date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2014-04-02 15:25:00,6.45,6.47,6.45,6.47,406400.0,6.3263,6.3459,6.3263,6.3459,406400.0
2014-04-02 15:30:00,6.47,6.47,6.45,6.46,684800.0,6.3459,6.3459,6.3263,6.3361,684800.0
2014-04-02 15:35:00,6.46,6.47,6.46,6.47,336000.0,6.3361,6.3459,6.3361,6.3459,336000.0
2014-04-02 15:40:00,6.47,6.48,6.46,6.48,929600.0,6.3459,6.3557,6.3361,6.3557,929600.0
2014-04-02 15:45:00,6.48,6.48,6.46,6.47,1532800.0,6.3557,6.3557,6.3361,6.3459,1532800.0
2014-04-02 15:50:00,6.47,6.47,6.47,6.47,1080000.0,6.3459,6.3459,6.3459,6.3459,1080000.0
2014-04-02 15:55:00,6.47,6.47,6.47,6.47,3278400.0,6.3459,6.3459,6.3459,6.3459,3278400.0
2014-04-03 09:30:00,6.48,6.48,6.45,6.45,1110400.0,6.3557,6.3557,6.3263,6.3263,1110400.0
2014-04-03 09:35:00,6.45,6.48,6.45,6.47,1368000.0,6.3263,6.3557,6.3263,6.3459,1368000.0
2014-04-03 09:40:00,6.47,6.48,6.46,6.48,848000.0,6.3459,6.3557,6.3361,6.3557,848000.0
2014-04-03 09:45:00,6.48,6.5,6.47,6.48,1241600.0,6.3557,6.3753,6.3459,6.3557,1241600.0
2014-04-03 09:50:00,6.47,6.48,6.47,6.48,848000.0,6.3459,6.3557,6.3459,6.3557,848000.0
2014-04-03 09:55:00,6.48,6.5,6.48,6.5,848000.0,6.3557,6.3753,6.3557,6.3753,848000.0
2014-04-03 10:00:00,6.5,6.5,6.48,6.49,1265600.0,6.3753,6.3753,6.3557,6.3655,1265600.0
2014-04-03 10:05:00,6.49,6.49,6.47,6.47,1260800.0,6.3655,6.3655,6.3459,6.3459,1260800.0
2014-04-03 10:10:00,6.47,6.48,6.47,6.47,792000.0,6.3459,6.3557,6.3459,6.3459,792000.0
2014-04-03 10:15:00,6.47,6.47,6.45,6.45,664000.0,6.3459,6.3459,6.3263,6.3263,664000.0
2014-04-03 10:20:00,6.45,6.46,6.45,6.45,320000.0,6.3263,6.3361,6.3263,6.3263,320000.0
2014-04-03 10:25:00,6.45,6.45,6.43,6.43,944000.0,6.3263,6.3263,6.3067,6.3067,944000.0
2014-04-03 10:30:00,6.43,6.45,6.43,6.43,697600.0,6.3067,6.3263,6.3067,6.3067,697600.0
2014-04-03 10:35:00,6.43,6.44,6.43,6.43,710400.0,6.3067,6.3165,6.3067,6.3067,710400.0
2014-04-03 10:40:00,6.43,6.44,6.43,6.43,883200.0,6.3067,6.3165,6.3067,6.3067,883200.0
2014-04-03 10:45:00,6.43,6.44,6.43,6.44,896000.0,6.3067,6.3165,6.3067,6.3165,896000.0
2014-04-03 10:50:00,6.44,6.44,6.43,6.43,552000.0,6.3165,6.3165,6.3067,6.3067,552000.0
2014-04-03 10:55:00,6.43,6.45,6.42,6.45,795200.0,6.3067,6.3263,6.2969,6.3263,795200.0
2014-04-03 11:00:00,6.45,6.45,6.44,6.45,1081600.0,6.3263,6.3263,6.3165,6.3263,1081600.0
2014-04-03 11:05:00,6.45,6.45,6.44,6.45,412800.0,6.3263,6.3263,6.3165,6.3263,412800.0
2014-04-03 11:10:00,6.45,6.45,6.44,6.44,419200.0,6.3263,6.3263,6.3165,6.3165,419200.0
2014-04-03 11:15:00,6.44,6.44,6.43,6.44,385600.0,6.3165,6.3165,6.3067,6.3165,385600.0
2014-04-03 11:20:00,6.44,6.44,6.43,6.43,260800.0,6.3165,6.3165,6.3067,6.3067,260800.0
2014-04-03 11:25:00,6.43,6.43,6.42,6.42,440000.0,6.3067,6.3067,6.2969,6.2969,440000.0
2014-04-03 11:30:00,6.42,6.42,6.4,6.41,1796800.0,6.2969,6.2969,6.2772,6.287,1796800.0
2014-04-03 11:35:00,6.41,6.43,6.41,6.43,894400.0,6.287,6.3067,6.287,6.3067,894400.0
2014-04-03 11:40:00,6.43,6.43,6.42,6.42,673600.0,6.3067,6.3067,6.2969,6.2969,673600.0
2014-04-03 11:45:00,6.42,6.42,6.4,6.41,515200.0,6.2969,6.2969,6.2772,6.287,515200.0
2014-04-03 11:50:00,6.41,6.42,6.4,6.4,276800.0,6.287,6.2969,6.2772,6.2772,276800.0
2014-04-03 11:55:00,6.41,6.41,6.4,6.4,508800.0,6.287,6.287,6.2772,6.2772,508800.0
2014-04-03 12:00:00,6.4,6.41,6.4,6.41,348800.0,6.2772,6.287,6.2772,6.287,348800.0
2014-04-03 12:05:00,6.41,6.41,6.39,6.39,217600.0,6.287,6.287,6.2674,6.2674,217600.0
2014-04-03 12:10:00,6.4,6.4,6.39,6.39,241600.0,6.2772,6.2772,6.2674,6.2674,241600.0
2014-04-03 12:15:00,6.39,6.39,6.37,6.38,865600.0,6.2674,6.2674,6.2478,6.2576,865600.0
2014-04-03 12:20:00,6.38,6.38,6.38,6.38,428800.0,6.2576,6.2576,6.2576,6.2576,428800.0
2014-04-03 12:25:00,6.38,6.38,6.37,6.38,198400.0,6.2576,6.2576,6.2478,6.2576,198400.0
2014-04-03 12:30:00,6.38,6.38,6.35,6.35,457600.0,6.2576,6.2576,6.2282,6.2282,457600.0
2014-04-03 12:35:00,6.35,6.36,6.34,6.34,708800.0,6.2282,6.238,6.2184,6.2184,708800.0
2014-04-03 12:40:00,6.34,6.35,6.34,6.35,705600.0,6.2184,6.2282,6.2184,6.2282,705600.0
2014-04-03 12:45:00,6.35,6.35,6.34,6.34,534400.0,6.2282,6.2282,6.2184,6.2184,534400.0
2014-04-03 12:50:00,6.34,6.36,6.34,6.36,441600.0,6.2184,6.238,6.2184,6.238,441600.0
2014-04-03 12:55:00,6.35,6.36,6.35,6.35,256000.0,6.2282,6.238,6.2282,6.2282,256000.0
2014-04-03 13:00:00,6.35,6.36,6.34,6.35,427200.0,6.2282,6.238,6.2184,6.2282,427200.0
2014-04-03 13:05:00,6.35,6.36,6.35,6.35,291200.0,6.2282,6.238,6.2282,6.2282,291200.0
2014-04-03 13:10:00,6.36,6.37,6.35,6.36,323200.0,6.238,6.2478,6.2282,6.238,323200.0
2014-04-03 13:15:00,6.36,6.36,6.36,6.36,336000.0,6.238,6.238,6.238,6.238,336000.0
2014-04-03 13:20:00,6.36,6.37,6.36,6.37,249600.0,6.238,6.2478,6.238,6.2478,249600.0
2014-04-03 13:25:00,6.37,6.37,6.37,6.37,412800.0,6.2478,6.2478,6.2478,6.2478,412800.0
2014-04-03 13:30:00,6.37,6.37,6.37,6.37,318400.0,6.2478,6.2478,6.2478,6.2478,318400.0
2014-04-03 13:35:00,6.37,6.37,6.36,6.37,560000.0,6.2478,6.2478,6.238,6.2478,560000.0
2014-04-03 13:40:00,6.37,6.38,6.37,6.38,448000.0,6.2478,6.2576,6.2478,6.2576,448000.0
2014-04-03 13:45:00,6.38,6.38,6.37,6.37,268800.0,6.2576,6.2576,6.2478,6.2478,268800.0
2014-04-03 13:50:00,6.37,6.38,6.37,6.37,291200.0,6.2478,6.2576,6.2478,6.2478,291200.0
2014-04-03 13:55:00,6.38,6.38,6.36,6.36,486400.0,6.2576,6.2576,6.238,6.238,486400.0
2014-04-03 14:00:00,6.36,6.36,6.35,6.35,489600.0,6.238,6.238,6.2282,6.2282,489600.0
2014-04-03 14:05:00,6.35,6.36,6.35,6.36,417600.0,6.2282,6.238,6.2282,6.238,417600.0
2014-04-03 14:10:00,6.36,6.36,6.35,6.35,212800.0,6.238,6.238,6.2282,6.2282,212800.0
2014-04-03 14:15:00,6.35,6.35,6.35,6.35,216000.0,6.2282,6.2282,6.2282,6.2282,216000.0
2014-04-03 14:20:00,6.35,6.36,6.35,6.36,113600.0,6.2282,6.238,6.2282,6.238,113600.0
2014-04-03 14:25:00,6.36,6.36,6.34,6.34,1137600.0,6.238,6.238,6.2184,6.2184,1137600.0
2014-04-03 14:30:00,6.34,6.34,6.32,6.33,1179200.0,6.2184,6.2184,6.1988,6.2086,1179200.0
2014-04-03 14:35:00,6.33,6.33,6.3,6.3,1033600.0,6.2086,6.2086,6.1792,6.1792,1033600.0
2014-04-03 14:40:00,6.3,6.31,6.29,6.31,1212800.0,6.1792,6.189,6.1694,6.189,1212800.0
2014-04-03 14:45:00,6.31,6.32,6.31,6.31,390400.0,6.189,6.1988,6.189,6.189,390400.0
2014-04-03 14:50:00,6.31,6.32,6.31,6.32,326400.0,6.189,6.1988,6.189,6.1988,326400.0
2014-04-03 14:55:00,6.32,6.33,6.32,6.33,446400.0,6.1988,6.2086,6.1988,6.2086,446400.0
2014-04-03 15:00:00,6.33,6.34,6.33,6.33,249600.0,6.2086,6.2184,6.2086,6.2086,249600.0
2014-04-03 15:05:00,6.33,6.33,6.33,6.33,644800.0,6.2086,6.2086,6.2086,6.2086,644800.0
2014-04-03 15:10:00,6.33,6.34,6.33,6.33,668800.0,6.2086,6.2184,6.2086,6.2086,668800.0
2014-04-03 15:15:00,6.33,6.34,6.33,6.34,278400.0,6.2086,6.2184,6.2086,6.2184,278400.0
2014-04-03 15:20:00,6.33,6.34,6.33,6.33,196800.0,6.2086,6.2184,6.2086,6.2086,196800.0
2014-04-03 15:25:00,6.33,6.35,6.33,6.35,748800.0,6.2086,6.2282,6.2086,6.2282,748800.0
2014-04-03 15:30:00,6.35,6.36,6.35,6.36,452800.0,6.2282,6.238,6.2282,6.238,452800.0
2014-04-03 15:35:00,6.36,6.37,6.35,6.37,681600.0,6.238,6.2478,6.2282,6.2478,681600.0
2014-04-03 15:40:00,6.37,6.37,6.36,6.36,660800.0,6.2478,6.2478,6.238,6.238,660800.0
2014-04-03 15:45:00,6.36,6.37,6.36,6.37,1075200.0,6.238,6.2478,6.238,6.2478,1075200.0
2014-04-03 15:50:00,6.37,6.38,6.37,6.37,873600.0,6.2478,6.2576,6.2478,6.2478,873600.0
2014-04-03 15:55:00,6.37,6.37,6.36,6.36,2112000.0,6.2478,6.2478,6.238,6.238,2112000.0
2014-04-04 09:30:00,6.45,6.46,6.4,6.4,3435200.0,6.3263,6.3361,6.2772,6.2772,3435200.0
2014-04-04 09:35:00,6.4,6.41,6.38,6.39,2844800.0,6.2772,6.287,6.2576,6.2674,2844800.0
2014-04-04 09:40:00,6.39,6.39,6.33,6.33,2636800.0,6.2674,6.2674,6.2086,6.2086,2636800.0
2014-04-04 09:45:00,6.33,6.33,6.28,6.3,4070400.0,6.2086,6.2086,6.1595,6.1792,4070400.0
2014-04-04 09:50:00,6.29,6.31,6.27,6.27,3489600.0,6.1694,6.189,6.1497,6.1497,3489600.0
2014-04-04 09:55:00,6.27,6.32,6.26,6.31,2156800.0,6.1497,6.1988,6.1399,6.189,2156800.0
2014-04-04 10:00:00,6.31,6.34,6.3,6.33,2036800.0,6.189,6.2184,6.1792,6.2086,2036800.0
2014-04-04 10:05:00,6.33,6.37,6.33,6.36,1899200.0,6.2086,6.2478,6.2086,6.238,1899200.0
2014-04-04 10:10:00,6.37,6.38,6.35,6.35,2371200.0,6.2478,6.2576,6.2282,6.2282,2371200.0
2014-04-04 10:15:00,6.35,6.35,6.31,6.32,1393600.0,6.2282,6.2282,6.189,6.1988,1393600.0
2014-04-04 10:20:00,6.32,6.32,6.28,6.29,2828800.0,6.1988,6.1988,6.1595,6.1694,2828800.0
2014-04-04 10:25:00,6.29,6.32,6.27,6.32,2352000.0,6.1694,6.1988,6.1497,6.1988,2352000.0
2014-04-04 10:30:00,6.32,6.34,6.31,6.31,1572800.0,6.1988,6.2184,6.189,6.189,1572800.0
2014-04-04 10:35:00,6.31,6.33,6.3,6.3,1793600.0,6.189,6.2086,6.1792,6.1792,1793600.0
2014-04-04 10:40:00,6.3,6.31,6.28,6.28,1297600.0,6.1792,6.189,6.1595,6.1595,1297600.0
2014-04-04 10:45:00,6.28,6.3,6.27,6.27,1137600.0,6.1595,6.1792,6.1497,6.1497,1137600.0
2014-04-04 10:50:00,6.28,6.29,6.26,6.28,1315200.0,6.1595,6.1694,6.1399,6.1595,1315200.0
2014-04-04 10:55:00,6.28,6.28,6.24,6.24,1296000.0,6.1595,6.1595,6.1203,6.1203,1296000.0
2014-04-04 11:00:00,6.24,6.24,6.22,6.22,1430400.0,6.1203,6.1203,6.1007,6.1007,1430400.0
2014-04-04 11:05:00,6.22,6.22,6.19,6.19,2009600.0,6.1007,6.1007,6.0713,6.0713,2009600.0
2014-04-04 11:10:00,6.19,6.21,6.19,6.2,660800.0,6.0713,6.0909,6.0713,6.0811,660800.0
2014-04-04 11:15:00,6.2,6.21,6.18,6.18,1376000.0,6.0811,6.0909,6.0615,6.0615,1376000.0
2014-04-04 11:20:00,6.18,6.2,6.16,6.16,2118400.0,6.0615,6.0811,6.0418,6.0418,2118400.0
2014-04-04 11:25:00,6.16,6.17,6.15,6.17,1532800.0,6.0418,6.0517,6.032,6.0517,1532800.0
2014-04-04 11:30:00,6.17,6.19,6.17,6.19,1873600.0,6.0517,6.0713,6.0517,6.0713,1873600.0
2014-04-04 11:35:00,6.19,6.19,6.16,6.18,2129600.0,6.0713,6.0713,6.0418,6.0615,2129600.0
2014-04-04 11:40:00,6.18,6.18,6.15,6.15,1064000.0,6.0615,6.0615,6.032,6.032,1064000.0
2014-04-04 11:45:00,6.15,6.15,6.11,6.12,3732800.0,6.032,6.032,5.9928,6.0026,3732800.0
2014-04-04 11:50:00,6.12,6.13,6.12,6.12,1582400.0,6.0026,6.0124,6.0026,6.0026,1582400.0
2014-04-04 11:55:00,6.12,6.15,6.12,6.14,1750400.0,6.0026,6.032,6.0026,6.0222,1750400.0
2014-04-04 12:00:00,6.14,6.14,6.08,6.09,3836800.0,6.0222,6.0222,5.9634,5.9732,3836800.0
2014-04-04 12:05:00,6.09,6.09,6.07,6.08,1521600.0,5.9732,5.9732,5.9536,5.9634,1521600.0
2014-04-04 12:10:00,6.08,6.09,6.06,6.07,1803200.0,5.9634,5.9732,5.9438,5.9536,1803200.0
2014-04-04 12:15:00,6.07,6.1,6.07,6.1,1332800.0,5.9536,5.983,5.9536,5.983,1332800.0
2014-04-04 12:20:00,6.1,6.12,6.1,6.11,560000.0,5.983,6.0026,5.983,5.9928,560000.0
2014-04-04 12:25:00,6.11,6.12,6.1,6.1,841600.0,5.9928,6.0026,5.983,5.983,841600.0
2014-04-04 12:30:00,6.11,6.12,6.11,6.11,659200.0,5.9928,6.0026,5.9928,5.9928,659200.0
2014-04-04 12:35:00,6.11,6.12,6.1,6.12,620800.0,5.9928,6.0026,5.983,6.0026,620800.0
2014-04-04 12:40:00,6.12,6.12,6.09,6.1,526400.0,6.0026,6.0026,5.9732,5.983,526400.0
2014-04-04 12:45:00,6.09,6.1,6.06,6.07,1083200.0,5.9732,5.983,5.9438,5.9536,1083200.0
2014-04-04 12:50:00,6.07,6.08,6.06,6.07,475200.0,5.9536,5.9634,5.9438,5.9536,475200.0
2014-04-04 12:55:00,6.07,6.07,6.04,6.06,1120000.0,5.9536,5.9536,5.9241,5.9438,1120000.0
2014-04-04 13:00:00,6.06,6.07,6.04,6.06,1579200.0,5.9438,5.9536,5.9241,5.9438,1579200.0
2014-04-04 13:05:00,6.06,6.08,6.05,6.08,536000.0,5.9438,5.9634,5.934,5.9634,536000.0
2014-04-04 13:10:00,6.08,6.09,6.07,6.08,425600.0,5.9634,5.9732,5.9536,5.9634,425600.0
2014-04-04 13:15:00,6.08,6.1,6.08,6.09,1230400.0,5.9634,5.983,5.9634,5.9732,1230400.0
2014-04-04 13:20:00,6.1,6.1,6.06,6.07,721600.0,5.983,5.983,5.9438,5.9536,721600.0
2014-04-04 13:25:00,6.07,6.09,6.07,6.07,651200.0,5.9536,5.9732,5.9536,5.9536,651200.0
2014-04-04 13:30:00,6.07,6.07,6.05,6.05,899200.0,5.9536,5.9536,5.934,5.934,899200.0
2014-04-04 13:35:00,6.05,6.08,6.05,6.07,481600.0,5.934,5.9634,5.934,5.9536,481600.0
2014-04-04 13:40:00,6.07,6.07,6.05,6.06,747200.0,5.9536,5.9536,5.934,5.9438,747200.0
2014-04-04 13:45:00,6.05,6.07,6.05,6.06,260800.0,5.934,5.9536,5.934,5.9438,260800.0
2014-04-04 13:50:00,6.06,6.08,6.06,6.08,190400.0,5.9438,5.9634,5.9438,5.9634,190400.0
2014-04-04 13:55:00,6.08,6.08,6.06,6.07,508800.0,5.9634,5.9634,5.9438,5.9536,508800.0
2014-04-04 14:00:00,6.06,6.07,6.05,6.05,430400.0,5.9438,5.9536,5.934,5.934,430400.0
2014-04-04 14:05:00,6.05,6.06,6.04,6.05,728000.0,5.934,5.9438,5.9241,5.934,728000.0
2014-04-04 14:10:00,6.05,6.06,6.03,6.05,700800.0,5.934,5.9438,5.9143,5.934,700800.0
2014-04-04 14:15:00,6.05,6.08,6.05,6.07,747200.0,5.934,5.9634,5.934,5.9536,747200.0
2014-04-04 14:20:00,6.06,6.07,6.05,6.05,470400.0,5.9438,5.9536,5.934,5.934,470400.0
2014-04-04 14:25:00,6.05,6.05,6.04,6.04,616000.0,5.934,5.934,5.9241,5.9241,616000.0
2014-04-04 14:30:00,6.04,6.05,6.03,6.04,352000.0,5.9241,5.934,5.9143,5.9241,352000.0
2014-04-04 14:35:00,6.04,6.04,6.01,6.02,1316800.0,5.9241,5.9241,5.8947,5.9045,1316800.0
2014-04-04 14:40:00,6.01,6.02,6.0,6.01,2480000.0,5.8947,5.9045,5.8849,5.8947,2480000.0
2014-04-04 14:45:00,6.0,6.02,5.99,6.01,934400.0,5.8849,5.9045,5.8751,5.8947,934400.0
2014-04-04 14:50:00,6.02,6.03,6.02,6.02,812800.0,5.9045,5.9143,5.9045,5.9045,812800.0
2014-04-04 14:55:00,6.02,6.04,6.02,6.04,1099200.0,5.9045,5.9241,5.9045,5.9241,1099200.0
2014-04-04 15:00:00,6.04,6.04,6.02,6.02,1096000.0,5.9241,5.9241,5.9045,5.9045,1096000.0
2014-04-04 15:05:00,6.02,6.02,6.01,6.02,1201600.0,5.9045,5.9045,5.8947,5.9045,1201600.0
2014-04-04 15:10:00,6.02,6.05,6.02,6.04,1160000.0,5.9045,5.934,5.9045,5.9241,1160000.0
2014-04-04 15:15:00,6.05,6.06,6.04,6.06,1152000.0,5.934,5.9438,5.9241,5.9438,1152000.0
2014-04-04 15:20:00,6.06,6.07,6.05,6.06,934400.0,5.9438,5.9536,5.934,5.9438,934400.0
2014-04-04 15:25:00,6.06,6.08,6.05,6.07,1132800.0,5.9438,5.9634,5.934,5.9536,1132800.0
2014-04-04 15:30:00,6.07,6.08,6.05,6.05,1883200.0,5.9536,5.9634,5.934,5.934,1883200.0
2014-04-04 15:35:00,6.05,6.06,6.05,6.05,502400.0,5.934,5.9438,5.934,5.934,502400.0
2014-04-04 15:40:00,6.05,6.06,6.03,6.04,1067200.0,5.934,5.9438,5.9143,5.9241,1067200.0
2014-04-04 15:45:00,6.03,6.05,6.03,6.05,1358400.0,5.9143,5.934,5.9143,5.934,1358400.0
2014-04-04 15:50:00,6.05,6.05,6.03,6.04,1292800.0,5.934,5.934,5.9143,5.9241,1292800.0
2014-04-04 15:55:00,6.04,6.05,6.02,6.02,1872000.0,5.9241,5.934,5.9045,5.9045,1872000.0
2014-04-07 09:30:00,5.95,5.98,5.93,5.98,5728000.0,5.8359,5.8653,5.8163,5.8653,5728000.0
2014-04-07 09:35:00,5.98,5.99,5.94,5.95,3267200.0,5.8653,5.8751,5.8261,5.8359,3267200.0
2014-04-07 09:40:00,5.95,5.97,5.92,5.92,2438400.0,5.8359,5.8555,5.8064,5.8064,2438400.0
2014-04-07 09:45:00,5.91,5.95,5.91,5.94,1912000.0,5.7966,5.8359,5.7966,5.8261,1912000.0
2014-04-07 09:50:00,5.94,5.97,5.93,5.96,2492800.0,5.8261,5.8555,5.8163,5.8457,2492800.0
2014-04-07 09:55:00,5.97,6.02,5.97,6.02,1468800.0,5.8555,5.9045,5.8555,5.9045,1468800.0
2014-04-07 10:00:00,6.02,6.03,6.0,6.01,2588800.0,5.9045,5.9143,5.8849,5.8947,2588800.0
2014-04-07 10:05:00,6.01,6.03,6.0,6.03,1236800.0,5.8947,5.9143,5.8849,5.9143,1236800.0
2014-04-07 10:10:00,6.04,6.06,6.02,6.05,1398400.0,5.9241,5.9438,5.9045,5.934,1398400.0
2014-04-07 10:15:00,6.06,6.06,6.02,6.04,947200.0,5.9438,5.9438,5.9045,5.9241,947200.0
2014-04-07 10:20:00,6.03,6.04,6.01,6.01,737600.0,5.9143,5.9241,5.8947,5.8947,737600.0
2014-04-07 10:25:00,6.02,6.04,5.99,5.99,1259200.0,5.9045,5.9241,5.8751,5.8751,1259200.0
2014-04-07 10:30:00,5.99,6.01,5.98,6.01,1556800.0,5.8751,5.8947,5.8653,5.8947,1556800.0
2014-04-07 10:35:00,6.01,6.02,5.97,5.98,1657600.0,5.8947,5.9045,5.8555,5.8653,1657600.0
2014-04-07 10:40:00,5.98,6.0,5.97,6.0,872000.0,5.8653,5.8849,5.8555,5.8849,872000.0
2014-04-07 10:45:00,6.0,6.0,5.97,5.97,958400.0,5.8849,5.8849,5.8555,5.8555,958400.0
2014-04-07 10:50:00,5.97,5.97,5.96,5.96,1742400.0,5.8555,5.8555,5.8457,5.8457,1742400.0
2014-04-07 10:55:00,5.96,5.98,5.95,5.97,1478400.0,5.8457,5.8653,5.8359,5.8555,1478400.0
2014-04-07 11:00:00,5.97,6.0,5.96,6.0,1131200.0,5.8555,5.8849,5.8457,5.8849,1131200.0
2014-04-07 11:05:00,6.0,6.0,5.98,5.98,537600.0,5.8849,5.8849,5.8653,5.8653,537600.0
2014-04-07 11:10:00,5.98,5.99,5.97,5.99,708800.0,5.8653,5.8751,5.8555,5.8751,708800.0
2014-04-07 11:15:00,5.99,6.0,5.99,6.0,356800.0,5.8751,5.8849,5.8751,5.8849,356800.0
2014-04-07 11:20:00,6.0,6.0,5.96,5.97,574400.0,5.8849,5.8849,5.8457,5.8555,574400.0
2014-04-07 11:25:00,5.97,5.98,5.97,5.97,361600.0,5.8555,5.8653,5.8555,5.8555,361600.0
2014-04-07 11:30:00,5.97,6.0,5.97,5.99,563200.0,5.8555,5.8849,5.8555,5.8751,563200.0
2014-04-07 11:35:00,5.99,6.0,5.98,5.98,731200.0,5.8751,5.8849,5.8653,5.8653,731200.0
2014-04-07 11:40:00,5.99,5.99,5.96,5.96,369600.0,5.8751,5.8751,5.8457,5.8457,369600.0
2014-04-07 11:45:00,5.96,5.97,5.95,5.95,313600.0,5.8457,5.8555,5.8359,5.8359,313600.0
2014-04-07 11:50:00,5.95,5.95,5.93,5.93,683200.0,5.8359,5.8359,5.8163,5.8163,683200.0
2014-04-07 11:55:00,5.93,5.93,5.92,5.92,540800.0,5.8163,5.8163,5.8064,5.8064,540800.0
2014-04-07 12:00:00,5.92,5.94,5.92,5.94,577600.0,5.8064,5.8261,5.8064,5.8261,577600.0
2014-04-07 12:05:00,5.94,5.94,5.91,5.91,587200.0,5.8261,5.8261,5.7966,5.7966,587200.0
2014-04-07 12:10:00,5.91,5.92,5.89,5.9,1544000.0,5.7966,5.8064,5.777,5.7868,1544000.0
2014-04-07 12:15:00,5.9,5.9,5.88,5.88,843200.0,5.7868,5.7868,5.7672,5.7672,843200.0
2014-04-07 12:20:00,5.88,5.9,5.88,5.9,1278400.0,5.7672,5.7868,5.7672,5.7868,1278400.0
2014-04-07 12:25:00,5.9,5.91,5.9,5.9,523200.0,5.7868,5.7966,5.7868,5.7868,523200.0
2014-04-07 12:30:00,5.9,5.91,5.89,5.91,438400.0,5.7868,5.7966,5.777,5.7966,438400.0
2014-04-07 12:35:00,5.91,5.93,5.9,5.92,688000.0,5.7966,5.8163,5.7868,5.8064,688000.0
2014-04-07 12:40:00,5.92,5.93,5.91,5.91,288000.0,5.8064,5.8163,5.7966,5.7966,288000.0
2014-04-07 12:45:00,5.91,5.91,5.89,5.9,288000.0,5.7966,5.7966,5.777,5.7868,288000.0
2014-04-07 12:50:00,5.9,5.91,5.9,5.91,585600.0,5.7868,5.7966,5.7868,5.7966,585600.0
2014-04-07 12:55:00,5.91,5.93,5.91,5.92,401600.0,5.7966,5.8163,5.7966,5.8064,401600.0
2014-04-07 13:00:00,5.92,5.93,5.91,5.92,84800.0,5.8064,5.8163,5.7966,5.8064,84800.0
2014-04-07 13:05:00,5.91,5.91,5.88,5.89,558400.0,5.7966,5.7966,5.7672,5.777,558400.0
2014-04-07 13:10:00,5.89,5.89,5.87,5.88,977600.0,5.777,5.777,5.7574,5.7672,977600.0
2014-04-07 13:15:00,5.89,5.89,5.88,5.88,270400.0,5.777,5.777,5.7672,5.7672,270400.0
2014-04-07 13:20:00,5.88,5.91,5.88,5.9,459200.0,5.7672,5.7966,5.7672,5.7868,459200.0
2014-04-07 13:25:00,5.9,5.9,5.88,5.89,697600.0,5.7868,5.7868,5.7672,5.777,697600.0
2014-04-07 13:30:00,5.88,5.89,5.87,5.87,912000.0,5.7672,5.777,5.7574,5.7574,912000.0
2014-04-07 13:35:00,5.87,5.87,5.86,5.86,1169600.0,5.7574,5.7574,5.7476,5.7476,1169600.0
2014-04-07 13:40:00,5.86,5.88,5.86,5.87,1187200.0,5.7476,5.7672,5.7476,5.7574,1187200.0
2014-04-07 13:45:00,5.87,5.89,5.87,5.88,1126400.0,5.7574,5.777,5.7574,5.7672,1126400.0
2014-04-07 13:50:00,5.88,5.89,5.87,5.87,304000.0,5.7672,5.777,5.7574,5.7574,304000.0
2014-04-07 13:55:00,5.87,5.87,5.86,5.87,630400.0,5.7574,5.7574,5.7476,5.7574,630400.0
2014-04-07 14:00:00,5.86,5.87,5.86,5.87,947200.0,5.7476,5.7574,5.7476,5.7574,947200.0
2014-04-07 14:05:00,5.87,5.88,5.86,5.87,1808000.0,5.7574,5.7672,5.7476,5.7574,1808000.0
2014-04-07 14:10:00,5.87,5.87,5.84,5.84,1147200.0,5.7574,5.7574,5.728,5.728,1147200.0
2014-04-07 14:15:00,5.84,5.85,5.84,5.84,585600.0,5.728,5.7378,5.728,5.728,585600.0
2014-04-07 14:20:00,5.84,5.84,5.83,5.83,1192000.0,5.728,5.728,5.7182,5.7182,1192000.0
2014-04-07 14:25:00,5.83,5.85,5.83,5.85,859200.0,5.7182,5.7378,5.7182,5.7378,859200.0
2014-04-07 14:30:00,5.86,5.86,5.84,5.85,251200.0,5.7476,5.7476,5.728,5.7378,251200.0
2014-04-07 14:35:00,5.84,5.86,5.84,5.86,390400.0,5.728,5.7476,5.728,5.7476,390400.0
2014-04-07 14:40:00,5.86,5.9,5.86,5.89,2558400.0,5.7476,5.7868,5.7476,5.777,2558400.0
2014-04-07 14:45:00,5.9,5.91,5.89,5.9,1332800.0,5.7868,5.7966,5.777,5.7868,1332800.0
2014-04-07 14:50:00,5.91,5.93,5.9,5.93,1201600.0,5.7966,5.8163,5.7868,5.8163,1201600.0
2014-04-07 14:55:00,5.93,5.93,5.92,5.92,1296000.0,5.8163,5.8163,5.8064,5.8064,1296000.0
2014-04-07 15:00:00,5.92,5.93,5.91,5.91,459200.0,5.8064,5.8163,5.7966,5.7966,459200.0
2014-04-07 15:05:00,5.91,5.93,5.91,5.93,678400.0,5.7966,5.8163,5.7966,5.8163,678400.0
2014-04-07 15:10:00,5.93,5.96,5.92,5.96,1827200.0,5.8163,5.8457,5.8064,5.8457,1827200.0
2014-04-07 15:15:00,5.96,5.97,5.96,5.97,1990400.0,5.8457,5.8555,5.8457,5.8555,1990400.0
2014-04-07 15:20:00,5.97,5.97,5.95,5.96,1489600.0,5.8555,5.8555,5.8359,5.8457,1489600.0
2014-04-07 15:25:00,5.96,5.98,5.96,5.98,716800.0,5.8457,5.8653,5.8457,5.8653,716800.0
2014-04-07 15:30:00,5.98,5.98,5.95,5.95,1067200.0,5.8653,5.8653,5.8359,5.8359,1067200.0
2014-04-07 15:35:00,5.96,5.96,5.95,5.95,1052800.0,5.8457,5.8457,5.8359,5.8359,1052800.0
2014-04-07 15:40:00,5.95,5.95,5.94,5.94,780800.0,5.8359,5.8359,5.8261,5.8261,780800.0
2014-04-07 15:45:00,5.94,5.94,5.93,5.93,1742400.0,5.8261,5.8261,5.8163,5.8163,1742400.0
2014-04-07 15:50:00,5.93,5.93,5.91,5.91,1849600.0,5.8163,5.8163,5.7966,5.7966,1849600.0
2014-04-07 15:55:00,5.91,5.92,5.91,5.91,2993600.0,5.7966,5.8064,5.7966,5.7966,2993600.0
2014-04-08 09:30:00,5.92,5.96,5.92,5.96,1976000.0,5.8064,5.8457,5.8064,5.8457,1976000.0
2014-04-08 09:35:00,5.96,5.98,5.95,5.97,3697600.0,5.8457,5.8653,5.8359,5.8555,3697600.0
2014-04-08 09:40:00,5.97,5.98,5.96,5.96,2614400.0,5.8555,5.8653,5.8457,5.8457,2614400.0
2014-04-08 09:45:00,5.96,5.96,5.93,5.93,1990400.0,5.8457,5.8457,5.8163,5.8163,1990400.0
2014-04-08 09:50:00,5.93,5.94,5.89,5.94,1801600.0,5.8163,5.8261,5.777,5.8261,1801600.0
2014-04-08 09:55:00,5.94,5.95,5.93,5.93,3467200.0,5.8261,5.8359,5.8163,5.8163,3467200.0
2014-04-08 10:00:00,5.93,5.97,5.93,5.95,1723200.0,5.8163,5.8555,5.8163,5.8359,1723200.0
2014-04-08 10:05:00,5.94,5.97,5.94,5.96,1304000.0,5.8261,5.8555,5.8261,5.8457,1304000.0
2014-04-08 10:10:00,5.96,5.96,5.92,5.94,992000.0,5.8457,5.8457,5.8064,5.8261,992000.0
2014-04-08 10:15:00,5.94,5.96,5.93,5.94,798400.0,5.8261,5.8457,5.8163,5.8261,798400.0
2014-04-08 10:20:00,5.93,5.94,5.88,5.89,1705600.0,5.8163,5.8261,5.7672,5.777,1705600.0
2014-04-08 10:25:00,5.89,5.91,5.88,5.89,1478400.0,5.777,5.7966,5.7672,5.777,1478400.0
2014-04-08 10:30:00,5.89,5.93,5.89,5.93,924800.0,5.777,5.8163,5.777,5.8163,924800.0
2014-04-08 10:35:00,5.93,5.95,5.92,5.95,822400.0,5.8163,5.8359,5.8064,5.8359,822400.0
2014-04-08 10:40:00,5.95,5.96,5.94,5.96,691200.0,5.8359,5.8457,5.8261,5.8457,691200.0
2014-04-08 10:45:00,5.96,5.97,5.95,5.96,1288000.0,5.8457,5.8555,5.8359,5.8457,1288000.0
2014-04-08 10:50:00,5.96,5.99,5.96,5.98,1246400.0,5.8457,5.8751,5.8457,5.8653,1246400.0
2014-04-08 10:55:00,5.98,6.01,5.98,5.99,988800.0,5.8653,5.8947,5.8653,5.8751,988800.0
2014-04-08 11:00:00,5.99,6.01,5.99,6.01,934400.0,5.8751,5.8947,5.8751,5.8947,934400.0
2014-04-08 11:05:00,6.01,6.02,6.0,6.02,673600.0,5.8947,5.9045,5.8849,5.9045,673600.0
2014-04-08 11:10:00,6.01,6.01,6.0,6.01,916800.0,5.8947,5.8947,5.8849,5.8947,916800.0
2014-04-08 11:15:00,6.01,6.03,6.01,6.03,872000.0,5.8947,5.9143,5.8947,5.9143,872000.0
2014-04-08 11:20:00,6.03,6.03,6.03,6.03,2720000.0,5.9143,5.9143,5.9143,5.9143,2720000.0
2014-04-08 11:25:00,6.03,6.03,6.01,6.02,840000.0,5.9143,5.9143,5.8947,5.9045,840000.0
2014-04-08 11:30:00,6.02,6.03,6.02,6.02,264000.0,5.9045,5.9143,5.9045,5.9045,264000.0
2014-04-08 11:35:00,6.02,6.02,5.99,6.0,860800.0,5.9045,5.9045,5.8751,5.8849,860800.0
2014-04-08 11:40:00,5.99,6.0,5.99,5.99,595200.0,5.8751,5.8849,5.8751,5.8751,595200.0
2014-04-08 11:45:00,5.99,6.0,5.98,5.98,590400.0,5.8751,5.8849,5.8653,5.8653,590400.0
2014-04-08 11:50:00,5.98,5.99,5.98,5.99,452800.0,5.8653,5.8751,5.8653,5.8751,452800.0
2014-04-08 11:55:00,5.99,6.01,5.98,6.01,646400.0,5.8751,5.8947,5.8653,5.8947,646400.0
2014-04-08 12:00:00,6.0,6.0,5.99,6.0,680000.0,5.8849,5.8849,5.8751,5.8849,680000.0
2014-04-08 12:05:00,6.0,6.01,6.0,6.0,582400.0,5.8849,5.8947,5.8849,5.8849,582400.0
2014-04-08 12:10:00,6.0,6.01,6.0,6.01,411200.0,5.8849,5.8947,5.8849,5.8947,411200.0
2014-04-08 12:15:00,6.01,6.03,6.01,6.02,480000.0,5.8947,5.9143,5.8947,5.9045,480000.0
2014-04-08 12:20:00,6.03,6.03,6.01,6.02,286400.0,5.9143,5.9143,5.8947,5.9045,286400.0
2014-04-08 12:25:00,6.02,6.03,6.02,6.03,270400.0,5.9045,5.9143,5.9045,5.9143,270400.0
2014-04-08 12:30:00,6.03,6.03,6.02,6.02,294400.0,5.9143,5.9143,5.9045,5.9045,294400.0
2014-04-08 12:35:00,6.03,6.03,6.02,6.02,240000.0,5.9143,5.9143,5.9045,5.9045,240000.0
2014-04-08 12:40:00,6.02,6.02,6.0,6.02,448000.0,5.9045,5.9045,5.8849,5.9045,448000.0
2014-04-08 12:45:00,6.02,6.02,6.01,6.01,168000.0,5.9045,5.9045,5.8947,5.8947,168000.0
2014-04-08 12:50:00,6.01,6.01,6.0,6.01,185600.0,5.8947,5.8947,5.8849,5.8947,185600.0
2014-04-08 12:55:00,6.01,6.01,6.0,6.0,209600.0,5.8947,5.8947,5.8849,5.8849,209600.0
2014-04-08 13:00:00,6.01,6.01,6.0,6.01,225600.0,5.8947,5.8947,5.8849,5.8947,225600.0
2014-04-08 13:05:00,6.0,6.01,6.0,6.0,307200.0,5.8849,5.8947,5.8849,5.8849,307200.0
2014-04-08 13:10:00,6.0,6.01,6.0,6.01,225600.0,5.8849,5.8947,5.8849,5.8947,225600.0
2014-04-08 13:15:00,6.01,6.02,6.01,6.02,160000.0,5.8947,5.9045,5.8947,5.9045,160000.0
2014-04-08 13:20:00,6.01,6.02,6.01,6.02,171200.0,5.8947,5.9045,5.8947,5.9045,171200.0
2014-04-08 13:25:00,6.02,6.03,6.02,6.02,443200.0,5.9045,5.9143,5.9045,5.9045,443200.0
2014-04-08 13:30:00,6.03,6.03,6.01,6.01,176000.0,5.9143,5.9143,5.8947,5.8947,176000.0
2014-04-08 13:35:00,6.02,6.02,6.01,6.02,340800.0,5.9045,5.9045,5.8947,5.9045,340800.0
2014-04-08 13:40:00,6.02,6.02,6.01,6.02,222400.0,5.9045,5.9045,5.8947,5.9045,222400.0
2014-04-08 13:45:00,6.02,6.02,6.0,6.0,720000.0,5.9045,5.9045,5.8849,5.8849,720000.0
2014-04-08 13:50:00,6.0,6.01,6.0,6.01,340800.0,5.8849,5.8947,5.8849,5.8947,340800.0
2014-04-08 13:55:00,6.01,6.02,6.01,6.02,244800.0,5.8947,5.9045,5.8947,5.9045,244800.0
2014-04-08 14:00:00,6.03,6.03,6.01,6.01,382400.0,5.9143,5.9143,5.8947,5.8947,382400.0
2014-04-08 14:05:00,6.01,6.01,5.99,5.99,577600.0,5.8947,5.8947,5.8751,5.8751,577600.0
2014-04-08 14:10:00,5.99,6.0,5.99,6.0,107200.0,5.8751,5.8849,5.8751,5.8849,107200.0
2014-04-08 14:15:00,6.0,6.0,5.98,5.99,473600.0,5.8849,5.8849,5.8653,5.8751,473600.0
2014-04-08 14:20:00,5.99,5.99,5.98,5.99,184000.0,5.8751,5.8751,5.8653,5.8751,184000.0
2014-04-08 14:25:00,6.0,6.0,5.99,5.99,288000.0,5.8849,5.8849,5.8751,5.8751,288000.0
2014-04-08 14:30:00,5.99,6.0,5.99,5.99,179200.0,5.8751,5.8849,5.8751,5.8751,179200.0
2014-04-08 14:35:00,5.99,5.99,5.98,5.98,403200.0,5.8751,5.8751,5.8653,5.8653,403200.0
2014-04-08 14:40:00,5.98,5.99,5.97,5.97,321600.0,5.8653,5.8751,5.8555,5.8555,321600.0
2014-04-08 14:45:00,5.98,6.0,5.98,5.99,571200.0,5.8653,5.8849,5.8653,5.8751,571200.0
2014-04-08 14:50:00,6.0,6.0,6.0,6.0,547200.0,5.8849,5.8849,5.8849,5.8849,547200.0
2014-04-08 14:55:00,6.0,6.01,6.0,6.0,555200.0,5.8849,5.8947,5.8849,5.8849,555200.0
2014-04-08 15:00:00,6.0,6.0,5.99,5.99,625600.0,5.8849,5.8849,5.8751,5.8751,625600.0
2014-04-08 15:05:00,6.0,6.01,6.0,6.0,502400.0,5.8849,5.8947,5.8849,5.8849,502400.0
2014-04-08 15:10:00,6.0,6.01,5.99,6.0,2024000.0,5.8849,5.8947,5.8751,5.8849,2024000.0
2014-04-08 15:15:00,6.0,6.01,6.0,6.01,492800.0,5.8849,5.8947,5.8849,5.8947,492800.0
2014-04-08 15:20:00,6.01,6.02,6.01,6.01,531200.0,5.8947,5.9045,5.8947,5.8947,531200.0
2014-04-08 15:25:00,6.02,6.03,6.02,6.02,856000.0,5.9045,5.9143,5.9045,5.9045,856000.0
2014-04-08 15:30:00,6.02,6.03,6.02,6.02,342400.0,5.9045,5.9143,5.9045,5.9045,342400.0
2014-04-08 15:35:00,6.03,6.03,6.02,6.03,782400.0,5.9143,5.9143,5.9045,5.9143,782400.0
2014-04-08 15:40:00,6.03,6.03,6.02,6.02,1494400.0,5.9143,5.9143,5.9045,5.9045,1494400.0
2014-04-08 15:45:00,6.02,6.03,6.02,6.03,753600.0,5.9045,5.9143,5.9045,5.9143,753600.0
2014-04-08 15:50:00,6.02,6.02,6.01,6.01,1539200.0,5.9045,5.9045,5.8947,5.8947,1539200.0
2014-04-08 15:55:00,6.01,6.03,6.01,6.02,3694400.0,5.8947,5.9143,5.8947,5.9045,3694400.0
2014-04-09 09:30:00,6.06,6.08,6.05,6.05,2132800.0,5.9438,5.9634,5.934,5.934,2132800.0
2014-04-09 09:35:00,6.06,6.08,6.05,6.07,1840000.0,5.9438,5.9634,5.934,5.9536,1840000.0
2014-04-09 09:40:00,6.07,6.08,6.05,6.05,1651200.0,5.9536,5.9634,5.934,5.934,1651200.0
2014-04-09 09:45:00,6.05,6.08,6.05,6.05,1128000.0,5.934,5.9634,5.934,5.934,1128000.0
2014-04-09 09:50:00,6.06,6.07,6.03,6.07,1641600.0,5.9438,5.9536,5.9143,5.9536,1641600.0
2014-04-09 09:55:00,6.07,6.08,6.07,6.07,945600.0,5.9536,5.9634,5.9536,5.9536,945600.0
2014-04-09 10:00:00,6.06,6.08,6.06,6.06,1312000.0,5.9438,5.9634,5.9438,5.9438,1312000.0
2014-04-09 10:05:00,6.06,6.07,6.04,6.04,1070400.0,5.9438,5.9536,5.9241,5.9241,1070400.0
2014-04-09 10:10:00,6.05,6.05,6.03,6.04,1228800.0,5.934,5.934,5.9143,5.9241,1228800.0
2014-04-09 10:15:00,6.04,6.08,6.04,6.08,1486400.0,5.9241,5.9634,5.9241,5.9634,1486400.0
2014-04-09 10:20:00,6.08,6.1,6.08,6.1,2192000.0,5.9634,5.983,5.9634,5.983,2192000.0
2014-04-09 10:25:00,6.1,6.1,6.08,6.08,960000.0,5.983,5.983,5.9634,5.9634,960000.0
2014-04-09 10:30:00,6.08,6.1,6.08,6.09,1108800.0,5.9634,5.983,5.9634,5.9732,1108800.0
2014-04-09 10:35:00,6.09,6.1,6.09,6.09,452800.0,5.9732,5.983,5.9732,5.9732,452800.0
2014-04-09 10:40:00,6.09,6.1,6.08,6.09,438400.0,5.9732,5.983,5.9634,5.9732,438400.0
2014-04-09 10:45:00,6.1,6.1,6.07,6.09,758400.0,5.983,5.983,5.9536,5.9732,758400.0
2014-04-09 10:50:00,6.09,6.09,6.07,6.08,408000.0,5.9732,5.9732,5.9536,5.9634,408000.0
2014-04-09 10:55:00,6.08,6.09,6.08,6.09,454400.0,5.9634,5.9732,5.9634,5.9732,454400.0
2014-04-09 11:00:00,6.08,6.08,6.06,6.07,318400.0,5.9634,5.9634,5.9438,5.9536,318400.0
2014-04-09 11:05:00,6.07,6.09,6.07,6.09,200000.0,5.9536,5.9732,5.9536,5.9732,200000.0
2014-04-09 11:10:00,6.08,6.09,6.08,6.08,424000.0,5.9634,5.9732,5.9634,5.9634,424000.0
2014-04-09 11:15:00,6.08,6.09,6.08,6.09,376000.0,5.9634,5.9732,5.9634,5.9732,376000.0
2014-04-09 11:20:00,6.09,6.09,6.08,6.09,203200.0,5.9732,5.9732,5.9634,5.9732,203200.0
2014-04-09 11:25:00,6.08,6.09,6.08,6.09,316800.0,5.9634,5.9732,5.9634,5.9732,316800.0
2014-04-09 11:30:00,6.08,6.1,6.08,6.09,361600.0,5.9634,5.983,5.9634,5.9732,361600.0
2014-04-09 11:35:00,6.09,6.1,6.09,6.1,353600.0,5.9732,5.983,5.9732,5.983,353600.0
2014-04-09 11:40:00,6.1,6.1,6.1,6.1,291200.0,5.983,5.983,5.983,5.983,291200.0
2014-04-09 11:45:00,6.1,6.11,6.1,6.1,177600.0,5.983,5.9928,5.983,5.983,177600.0
2014-04-09 11:50:00,6.1,6.11,6.1,6.1,408000.0,5.983,5.9928,5.983,5.983,408000.0
2014-04-09 11:55:00,6.1,6.1,6.1,6.1,99200.0,5.983,5.983,5.983,5.983,99200.0
2014-04-09 12:00:00,6.1,6.1,6.1,6.1,104000.0,5.983,5.983,5.983,5.983,104000.0
2014-04-09 12:05:00,6.1,6.1,6.1,6.1,150400.0,5.983,5.983,5.983,5.983,150400.0
2014-04-09 12:10:00,6.1,6.11,6.1,6.1,72000.0,5.983,5.9928,5.983,5.983,72000.0
2014-04-09 12:15:00,6.1,6.11,6.09,6.1,369600.0,5.983,5.9928,5.9732,5.983,369600.0
2014-04-09 12:20:00,6.1,6.12,6.1,6.12,208000.0,5.983,6.0026,5.983,6.0026,208000.0
2014-04-09 12:25:00,6.12,6.12,6.12,6.12,465600.0,6.0026,6.0026,6.0026,6.0026,465600.0
2014-04-09 12:30:00,6.12,6.13,6.12,6.12,462400.0,6.0026,6.0124,6.0026,6.0026,462400.0
2014-04-09 12:35:00,6.13,6.13,6.12,6.12,174400.0,6.0124,6.0124,6.0026,6.0026,174400.0
2014-04-09 12:40:00,6.13,6.13,6.12,6.13,252800.0,6.0124,6.0124,6.0026,6.0124,252800.0
2014-04-09 12:45:00,6.13,6.13,6.12,6.13,406400.0,6.0124,6.0124,6.0026,6.0124,406400.0
2014-04-09 12:50:00,6.13,6.13,6.12,6.12,169600.0,6.0124,6.0124,6.0026,6.0026,169600.0
2014-04-09 12:55:00,6.12,6.12,6.11,6.12,323200.0,6.0026,6.0026,5.9928,6.0026,323200.0
2014-04-09 13:00:00,6.12,6.13,6.12,6.13,347200.0,6.0026,6.0124,6.0026,6.0124,347200.0
2014-04-09 13:05:00,6.13,6.13,6.12,6.12,110400.0,6.0124,6.0124,6.0026,6.0026,110400.0
2014-04-09 13:10:00,6.12,6.12,6.11,6.11,222400.0,6.0026,6.0026,5.9928,5.9928,222400.0
2014-04-09 13:15:00,6.12,6.12,6.12,6.12,99200.0,6.0026,6.0026,6.0026,6.0026,99200.0
2014-04-09 13:20:00,6.12,6.12,6.12,6.12,51200.0,6.0026,6.0026,6.0026,6.0026,51200.0
2014-04-09 13:25:00,6.12,6.12,6.11,6.11,212800.0,6.0026,6.0026,5.9928,5.9928,212800.0
2014-04-09 13:30:00,6.11,6.11,6.1,6.11,291200.0,5.9928,5.9928,5.983,5.9928,291200.0
2014-04-09 13:35:00,6.11,6.11,6.1,6.11,172800.0,5.9928,5.9928,5.983,5.9928,172800.0
2014-04-09 13:40:00,6.1,6.11,6.1,6.11,134400.0,5.983,5.9928,5.983,5.9928,134400.0
2014-04-09 13:45:00,6.11,6.11,6.1,6.1,292800.0,5.9928,5.9928,5.983,5.983,292800.0
2014-04-09 13:50:00,6.11,6.11,6.11,6.11,262400.0,5.9928,5.9928,5.9928,5.9928,262400.0
2014-04-09 13:55:00,6.11,6.11,6.1,6.1,158400.0,5.9928,5.9928,5.983,5.983,158400.0
2014-04-09 14:00:00,6.1,6.14,6.1,6.14,2252800.0,5.983,6.0222,5.983,6.0222,2252800.0
2014-04-09 14:05:00,6.14,6.18,6.14,6.17,1380800.0,6.0222,6.0615,6.0222,6.0517,1380800.0
2014-04-09 14:10:00,6.17,6.18,6.16,6.16,1014400.0,6.0517,6.0615,6.0418,6.0418,1014400.0
2014-04-09 14:15:00,6.16,6.18,6.16,6.18,998400.0,6.0418,6.0615,6.0418,6.0615,998400.0
2014-04-09 14:20:00,6.18,6.19,6.18,6.18,1043200.0,6.0615,6.0713,6.0615,6.0615,1043200.0
2014-04-09 14:25:00,6.18,6.19,6.18,6.19,672000.0,6.0615,6.0713,6.0615,6.0713,672000.0
2014-04-09 14:30:00,6.18,6.2,6.18,6.19,1283200.0,6.0615,6.0811,6.0615,6.0713,1283200.0
2014-04-09 14:35:00,6.19,6.21,6.19,6.19,648000.0,6.0713,6.0909,6.0713,6.0713,648000.0
2014-04-09 14:40:00,6.19,6.19,6.18,6.19,886400.0,6.0713,6.0713,6.0615,6.0713,886400.0
2014-04-09 14:45:00,6.19,6.2,6.18,6.18,318400.0,6.0713,6.0811,6.0615,6.0615,318400.0
2014-04-09 14:50:00,6.18,6.19,6.18,6.18,560000.0,6.0615,6.0713,6.0615,6.0615,560000.0
2014-04-09 14:55:00,6.18,6.19,6.17,6.18,638400.0,6.0615,6.0713,6.0517,6.0615,638400.0
2014-04-09 15:00:00,6.18,6.18,6.17,6.18,539200.0,6.0615,6.0615,6.0517,6.0615,539200.0
2014-04-09 15:05:00,6.18,6.19,6.18,6.19,723200.0,6.0615,6.0713,6.0615,6.0713,723200.0
2014-04-09 15:10:00,6.18,6.2,6.18,6.19,289600.0,6.0615,6.0811,6.0615,6.0713,289600.0
2014-04-09 15:15:00,6.19,6.2,6.19,6.2,385600.0,6.0713,6.0811,6.0713,6.0811,385600.0
2014-04-09 15:20:00,6.2,6.21,6.2,6.2,638400.0,6.0811,6.0909,6.0811,6.0811,638400.0
2014-04-09 15:25:00,6.2,6.2,6.19,6.2,604800.0,6.0811,6.0811,6.0713,6.0811,604800.0
2014-04-09 15:30:00,6.2,6.22,6.2,6.21,1483200.0,6.0811,6.1007,6.0811,6.0909,1483200.0
2014-04-09 15:35:00,6.22,6.22,6.21,6.21,715200.0,6.1007,6.1007,6.0909,6.0909,715200.0
2014-04-09 15:40:00,6.21,6.22,6.21,6.22,569600.0,6.0909,6.1007,6.0909,6.1007,569600.0
2014-04-09 15:45:00,6.22,6.23,6.21,6.23,846400.0,6.1007,6.1105,6.0909,6.1105,846400.0
2014-04-09 15:50:00,6.23,6.23,6.22,6.22,678400.0,6.1105,6.1105,6.1007,6.1007,678400.0
2014-04-09 15:55:00,6.22,6.23,6.22,6.22,1515200.0,6.1007,6.1105,6.1007,6.1007,1515200.0
2014-04-10 09:30:00,6.23,6.23,6.19,6.19,1851200.0,6.1105,6.1105,6.0713,6.0713,1851200.0
2014-04-10 09:35:00,6.19,6.21,6.18,6.18,2164800.0,6.0713,6.0909,6.0615,6.0615,2164800.0
2014-04-10 09:40:00,6.19,6.2,6.18,6.19,1625600.0,6.0713,6.0811,6.0615,6.0713,1625600.0
2014-04-10 09:45:00,6.19,6.2,6.15,6.15,1448000.0,6.0713,6.0811,6.032,6.032,1448000.0
2014-04-10 09:50:00,6.15,6.16,6.12,6.13,1616000.0,6.032,6.0418,6.0026,6.0124,1616000.0
2014-04-10 09:55:00,6.14,6.14,6.12,6.14,1512000.0,6.0222,6.0222,6.0026,6.0222,1512000.0
2014-04-10 10:00:00,6.14,6.14,6.12,6.12,1534400.0,6.0222,6.0222,6.0026,6.0026,1534400.0
2014-04-10 10:05:00,6.12,6.14,6.12,6.13,1184000.0,6.0026,6.0222,6.0026,6.0124,1184000.0
2014-04-10 10:10:00,6.14,6.15,6.13,6.13,1193600.0,6.0222,6.032,6.0124,6.0124,1193600.0
2014-04-10 10:15:00,6.14,6.14,6.1,6.11,1464000.0,6.0222,6.0222,5.983,5.9928,1464000.0
2014-04-10 10:20:00,6.11,6.13,6.11,6.13,931200.0,5.9928,6.0124,5.9928,6.0124,931200.0
2014-04-10 10:25:00,6.13,6.14,6.12,6.14,1068800.0,6.0124,6.0222,6.0026,6.0222,1068800.0
2014-04-10 10:30:00,6.14,6.15,6.13,6.13,867200.0,6.0222,6.032,6.0124,6.0124,867200.0
2014-04-10 10:35:00,6.13,6.13,6.11,6.12,1254400.0,6.0124,6.0124,5.9928,6.0026,1254400.0
2014-04-10 10:40:00,6.11,6.11,6.09,6.09,1414400.0,5.9928,5.9928,5.9732,5.9732,1414400.0
2014-04-10 10:45:00,6.09,6.1,6.08,6.08,1252800.0,5.9732,5.983,5.9634,5.9634,1252800.0
2014-04-10 10:50:00,6.08,6.08,6.07,6.08,1192000.0,5.9634,5.9634,5.9536,5.9634,1192000.0
2014-04-10 10:55:00,6.08,6.09,6.06,6.06,680000.0,5.9634,5.9732,5.9438,5.9438,680000.0
2014-04-10 11:00:00,6.06,6.06,6.04,6.05,1084800.0,5.9438,5.9438,5.9241,5.934,1084800.0
2014-04-10 11:05:00,6.05,6.05,6.03,6.04,1390400.0,5.934,5.934,5.9143,5.9241,1390400.0
2014-04-10 11:10:00,6.04,6.06,6.03,6.05,1235200.0,5.9241,5.9438,5.9143,5.934,1235200.0
2014-04-10 11:15:00,6.05,6.06,6.04,6.04,756800.0,5.934,5.9438,5.9241,5.9241,756800.0
2014-04-10 11:20:00,6.05,6.05,6.02,6.03,964800.0,5.934,5.934,5.9045,5.9143,964800.0
2014-04-10 11:25:00,6.03,6.03,5.99,6.0,3046400.0,5.9143,5.9143,5.8751,5.8849,3046400.0
2014-04-10 11:30:00,5.99,6.02,5.99,6.02,2254400.0,5.8751,5.9045,5.8751,5.9045,2254400.0
2014-04-10 11:35:00,6.02,6.02,6.01,6.02,601600.0,5.9045,5.9045,5.8947,5.9045,601600.0
2014-04-10 11:40:00,6.02,6.03,6.01,6.03,972800.0,5.9045,5.9143,5.8947,5.9143,972800.0
2014-04-10 11:45:00,6.03,6.03,6.02,6.03,790400.0,5.9143,5.9143,5.9045,5.9143,790400.0
2014-04-10 11:50:00,6.02,6.03,6.02,6.02,396800.0,5.9045,5.9143,5.9045,5.9045,396800.0
2014-04-10 11:55:00,6.02,6.02,6.0,6.0,1184000.0,5.9045,5.9045,5.8849,5.8849,1184000.0
2014-04-10 12:00:00,6.0,6.01,5.97,5.98,2488000.0,5.8849,5.8947,5.8555,5.8653,2488000.0
2014-04-10 12:05:00,5.98,5.98,5.96,5.96,1673600.0,5.8653,5.8653,5.8457,5.8457,1673600.0
2014-04-10 12:10:00,5.96,5.96,5.94,5.95,2249600.0,5.8457,5.8457,5.8261,5.8359,2249600.0
2014-04-10 12:15:00,5.95,5.97,5.95,5.96,843200.0,5.8359,5.8555,5.8359,5.8457,843200.0
2014-04-10 12:20:00,5.96,5.97,5.95,5.95,985600.0,5.8457,5.8555,5.8359,5.8359,985600.0
2014-04-10 12:25:00,5.95,5.96,5.95,5.95,656000.0,5.8359,5.8457,5.8359,5.8359,656000.0
2014-04-10 12:30:00,5.95,5.96,5.95,5.95,862400.0,5.8359,5.8457,5.8359,5.8359,862400.0
2014-04-10 12:35:00,5.96,5.96,5.95,5.96,555200.0,5.8457,5.8457,5.8359,5.8457,555200.0
2014-04-10 12:40:00,5.96,5.96,5.93,5.94,1145600.0,5.8457,5.8457,5.8163,5.8261,1145600.0
2014-04-10 12:45:00,5.94,5.95,5.93,5.94,779200.0,5.8261,5.8359,5.8163,5.8261,779200.0
2014-04-10 12:50:00,5.94,5.95,5.93,5.95,931200.0,5.8261,5.8359,5.8163,5.8359,931200.0
2014-04-10 12:55:00,5.94,5.94,5.92,5.92,1929600.0,5.8261,5.8261,5.8064,5.8064,1929600.0
2014-04-10 13:00:00,5.92,5.93,5.91,5.93,1430400.0,5.8064,5.8163,5.7966,5.8163,1430400.0
2014-04-10 13:05:00,5.93,5.94,5.93,5.94,1268800.0,5.8163,5.8261,5.8163,5.8261,1268800.0
2014-04-10 13:10:00,5.94,5.95,5.92,5.92,1462400.0,5.8261,5.8359,5.8064,5.8064,1462400.0
2014-04-10 13:15:00,5.92,5.93,5.9,5.9,2060800.0,5.8064,5.8163,5.7868,5.7868,2060800.0
2014-04-10 13:20:00,5.9,5.9,5.88,5.89,1228800.0,5.7868,5.7868,5.7672,5.777,1228800.0
2014-04-10 13:25:00,5.89,5.9,5.88,5.89,1916800.0,5.777,5.7868,5.7672,5.777,1916800.0
2014-04-10 13:30:00,5.9,5.9,5.88,5.9,1355200.0,5.7868,5.7868,5.7672,5.7868,1355200.0
2014-04-10 13:35:00,5.9,5.91,5.9,5.9,1440000.0,5.7868,5.7966,5.7868,5.7868,1440000.0
2014-04-10 13:40:00,5.9,5.91,5.89,5.9,1390400.0,5.7868,5.7966,5.777,5.7868,1390400.0
2014-04-10 13:45:00,5.9,5.91,5.89,5.9,1444800.0,5.7868,5.7966,5.777,5.7868,1444800.0
2014-04-10 13:50:00,5.9,5.91,5.88,5.91,2148800.0,5.7868,5.7966,5.7672,5.7966,2148800.0
2014-04-10 13:55:00,5.91,5.93,5.91,5.93,1443200.0,5.7966,5.8163,5.7966,5.8163,1443200.0
2014-04-10 14:00:00,5.92,5.93,5.91,5.92,512000.0,5.8064,5.8163,5.7966,5.8064,512000.0
2014-04-10 14:05:00,5.93,5.93,5.92,5.92,611200.0,5.8163,5.8163,5.8064,5.8064,611200.0
2014-04-10 14:10:00,5.92,5.94,5.92,5.94,1129600.0,5.8064,5.8261,5.8064,5.8261,1129600.0
2014-04-10 14:15:00,5.94,5.94,5.93,5.93,1212800.0,5.8261,5.8261,5.8163,5.8163,1212800.0
2014-04-10 14:20:00,5.93,5.93,5.92,5.93,667200.0,5.8163,5.8163,5.8064,5.8163,667200.0
2014-04-10 14:25:00,5.93,5.93,5.91,5.91,2244800.0,5.8163,5.8163,5.7966,5.7966,2244800.0
2014-04-10 14:30:00,5.9,5.91,5.89,5.89,1782400.0,5.7868,5.7966,5.777,5.777,1782400.0
2014-04-10 14:35:00,5.89,5.9,5.87,5.9,1924800.0,5.777,5.7868,5.7574,5.7868,1924800.0
2014-04-10 14:40:00,5.89,5.9,5.89,5.9,892800.0,5.777,5.7868,5.777,5.7868,892800.0
2014-04-10 14:45:00,5.89,5.89,5.86,5.86,2795200.0,5.777,5.777,5.7476,5.7476,2795200.0
2014-04-10 14:50:00,5.87,5.88,5.86,5.86,2064000.0,5.7574,5.7672,5.7476,5.7476,2064000.0
2014-04-10 14:55:00,5.86,5.87,5.85,5.87,2251200.0,5.7476,5.7574,5.7378,5.7574,2251200.0
2014-04-10 15:00:00,5.87,5.87,5.83,5.83,4110400.0,5.7574,5.7574,5.7182,5.7182,4110400.0
2014-04-10 15:05:00,5.83,5.84,5.81,5.81,3744000.0,5.7182,5.728,5.6986,5.6986,3744000.0
2014-04-10 15:10:00,5.81,5.84,5.81,5.83,1652800.0,5.6986,5.728,5.6986,5.7182,1652800.0
2014-04-10 15:15:00,5.83,5.86,5.83,5.86,2200000.0,5.7182,5.7476,5.7182,5.7476,2200000.0
2014-04-10 15:20:00,5.86,5.86,5.83,5.84,1758400.0,5.7476,5.7476,5.7182,5.728,1758400.0
2014-04-10 15:25:00,5.84,5.85,5.83,5.83,1048000.0,5.728,5.7378,5.7182,5.7182,1048000.0
2014-04-10 15:30:00,5.83,5.85,5.83,5.84,1560000.0,5.7182,5.7378,5.7182,5.728,1560000.0
2014-04-10 15:35:00,5.84,5.86,5.84,5.86,1512000.0,5.728,5.7476,5.728,5.7476,1512000.0
2014-04-10 15:40:00,5.86,5.86,5.84,5.86,1939200.0,5.7476,5.7476,5.728,5.7476,1939200.0
2014-04-10 15:45:00,5.86,5.88,5.86,5.88,2814400.0,5.7476,5.7672,5.7476,5.7672,2814400.0
2014-04-10 15:50:00,5.88,5.88,5.86,5.87,1460800.0,5.7672,5.7672,5.7476,5.7574,1460800.0
2014-04-10 15:55:00,5.87,5.87,5.84,5.84,4457600.0,5.7574,5.7574,5.728,5.728,4457600.0
2014-04-11 09:30:00,5.74,5.76,5.71,5.73,6760000.0,5.6299,5.6495,5.6005,5.6201,6760000.0
2014-04-11 09:35:00,5.73,5.77,5.71,5.77,3404800.0,5.6201,5.6593,5.6005,5.6593,3404800.0
2014-04-11 09:40:00,5.77,5.82,5.77,5.82,2528000.0,5.6593,5.7084,5.6593,5.7084,2528000.0
2014-04-11 09:45:00,5.82,5.82,5.78,5.81,2918400.0,5.7084,5.7084,5.6691,5.6986,2918400.0
2014-04-11 09:50:00,5.81,5.85,5.8,5.84,3574400.0,5.6986,5.7378,5.6887,5.728,3574400.0
2014-04-11 09:55:00,5.85,5.85,5.82,5.82,1166400.0,5.7378,5.7378,5.7084,5.7084,1166400.0
2014-04-11 10:00:00,5.82,5.83,5.78,5.78,1835200.0,5.7084,5.7182,5.6691,5.6691,1835200.0
2014-04-11 10:05:00,5.78,5.8,5.76,5.76,1344000.0,5.6691,5.6887,5.6495,5.6495,1344000.0
2014-04-11 10:10:00,5.76,5.78,5.73,5.74,1312000.0,5.6495,5.6691,5.6201,5.6299,1312000.0
2014-04-11 10:15:00,5.74,5.76,5.72,5.73,985600.0,5.6299,5.6495,5.6103,5.6201,985600.0
2014-04-11 10:20:00,5.73,5.76,5.73,5.75,1902400.0,5.6201,5.6495,5.6201,5.6397,1902400.0
2014-04-11 10:25:00,5.76,5.8,5.76,5.8,2313600.0,5.6495,5.6887,5.6495,5.6887,2313600.0
2014-04-11 10:30:00,5.79,5.83,5.78,5.81,1524800.0,5.6789,5.7182,5.6691,5.6986,1524800.0
2014-04-11 10:35:00,5.81,5.84,5.8,5.8,1344000.0,5.6986,5.728,5.6887,5.6887,1344000.0
2014-04-11 10:40:00,5.8,5.84,5.8,5.81,1798400.0,5.6887,5.728,5.6887,5.6986,1798400.0
2014-04-11 10:45:00,5.81,5.82,5.79,5.81,912000.0,5.6986,5.7084,5.6789,5.6986,912000.0
2014-04-11 10:50:00,5.81,5.87,5.8,5.87,1467200.0,5.6986,5.7574,5.6887,5.7574,1467200.0
2014-04-11 10:55:00,5.87,5.88,5.86,5.86,1675200.0,5.7574,5.7672,5.7476,5.7476,1675200.0
2014-04-11 11:00:00,5.86,5.86,5.84,5.85,827200.0,5.7476,5.7476,5.728,5.7378,827200.0
2014-04-11 11:05:00,5.84,5.85,5.83,5.83,622400.0,5.728,5.7378,5.7182,5.7182,622400.0
2014-04-11 11:10:00,5.83,5.86,5.82,5.86,692800.0,5.7182,5.7476,5.7084,5.7476,692800.0
2014-04-11 11:15:00,5.86,5.89,5.86,5.88,926400.0,5.7476,5.777,5.7476,5.7672,926400.0
2014-04-11 11:20:00,5.88,5.88,5.85,5.86,745600.0,5.7672,5.7672,5.7378,5.7476,745600.0
2014-04-11 11:25:00,5.86,5.86,5.85,5.86,467200.0,5.7476,5.7476,5.7378,5.7476,467200.0
2014-04-11 11:30:00,5.86,5.86,5.84,5.86,604800.0,5.7476,5.7476,5.728,5.7476,604800.0
2014-04-11 11:35:00,5.86,5.87,5.83,5.84,1028800.0,5.7476,5.7574,5.7182,5.728,1028800.0
2014-04-11 11:40:00,5.84,5.84,5.83,5.83,707200.0,5.728,5.728,5.7182,5.7182,707200.0
2014-04-11 11:45:00,5.83,5.83,5.8,5.81,1078400.0,5.7182,5.7182,5.6887,5.6986,1078400.0
2014-04-11 11:50:00,5.81,5.83,5.8,5.82,945600.0,5.6986,5.7182,5.6887,5.7084,945600.0
2014-04-11 11:55:00,5.82,5.82,5.81,5.82,553600.0,5.7084,5.7084,5.6986,5.7084,553600.0
2014-04-11 12:00:00,5.81,5.84,5.81,5.83,457600.0,5.6986,5.728,5.6986,5.7182,457600.0
2014-04-11 12:05:00,5.84,5.84,5.82,5.82,536000.0,5.728,5.728,5.7084,5.7084,536000.0
2014-04-11 12:10:00,5.82,5.83,5.79,5.8,755200.0,5.7084,5.7182,5.6789,5.6887,755200.0
2014-04-11 12:15:00,5.8,5.81,5.79,5.81,734400.0,5.6887,5.6986,5.6789,5.6986,734400.0
2014-04-11 12:20:00,5.81,5.81,5.79,5.8,443200.0,5.6986,5.6986,5.6789,5.6887,443200.0
2014-04-11 12:25:00,5.8,5.81,5.8,5.81,358400.0,5.6887,5.6986,5.6887,5.6986,358400.0
2014-04-11 12:30:00,5.81,5.81,5.8,5.8,230400.0,5.6986,5.6986,5.6887,5.6887,230400.0
2014-04-11 12:35:00,5.8,5.82,5.8,5.82,118400.0,5.6887,5.7084,5.6887,5.7084,118400.0
2014-04-11 12:40:00,5.82,5.83,5.82,5.82,337600.0,5.7084,5.7182,5.7084,5.7084,337600.0
2014-04-11 12:45:00,5.82,5.83,5.82,5.82,174400.0,5.7084,5.7182,5.7084,5.7084,174400.0
2014-04-11 12:50:00,5.82,5.82,5.8,5.8,614400.0,5.7084,5.7084,5.6887,5.6887,614400.0
2014-04-11 12:55:00,5.8,5.82,5.8,5.82,195200.0,5.6887,5.7084,5.6887,5.7084,195200.0
2014-04-11 13:00:00,5.82,5.82,5.8,5.8,307200.0,5.7084,5.7084,5.6887,5.6887,307200.0
2014-04-11 13:05:00,5.8,5.8,5.77,5.78,1356800.0,5.6887,5.6887,5.6593,5.6691,1356800.0
2014-04-11 13:10:00,5.78,5.79,5.77,5.78,404800.0,5.6691,5.6789,5.6593,5.6691,404800.0
2014-04-11 13:15:00,5.78,5.78,5.77,5.78,510400.0,5.6691,5.6691,5.6593,5.6691,510400.0
2014-04-11 13:20:00,5.78,5.78,5.77,5.77,368000.0,5.6691,5.6691,5.6593,5.6593,368000.0
2014-04-11 13:25:00,5.77,5.78,5.76,5.76,464000.0,5.6593,5.6691,5.6495,5.6495,464000.0
2014-04-11 13:30:00,5.76,5.76,5.75,5.76,825600.0,5.6495,5.6495,5.6397,5.6495,825600.0
2014-04-11 13:35:00,5.76,5.77,5.76,5.77,342400.0,5.6495,5.6593,5.6495,5.6593,342400.0
2014-04-11 13:40:00,5.77,5.79,5.77,5.78,387200.0,5.6593,5.6789,5.6593,5.6691,387200.0
2014-04-11 13:45:00,5.78,5.8,5.78,5.79,372800.0,5.6691,5.6887,5.6691,5.6789,372800.0
2014-04-11 13:50:00,5.79,5.79,5.78,5.78,350400.0,5.6789,5.6789,5.6691,5.6691,350400.0
2014-04-11 13:55:00,5.78,5.78,5.75,5.75,304000.0,5.6691,5.6691,5.6397,5.6397,304000.0
2014-04-11 14:00:00,5.76,5.77,5.75,5.76,339200.0,5.6495,5.6593,5.6397,5.6495,339200.0
2014-04-11 14:05:00,5.76,5.78,5.76,5.77,393600.0,5.6495,5.6691,5.6495,5.6593,393600.0
2014-04-11 14:10:00,5.77,5.77,5.74,5.75,579200.0,5.6593,5.6593,5.6299,5.6397,579200.0
2014-04-11 14:15:00,5.74,5.75,5.73,5.74,507200.0,5.6299,5.6397,5.6201,5.6299,507200.0
2014-04-11 14:20:00,5.74,5.75,5.73,5.74,228800.0,5.6299,5.6397,5.6201,5.6299,228800.0
2014-04-11 14:25:00,5.74,5.75,5.73,5.73,854400.0,5.6299,5.6397,5.6201,5.6201,854400.0
2014-04-11 14:30:00,5.73,5.74,5.72,5.73,387200.0,5.6201,5.6299,5.6103,5.6201,387200.0
2014-04-11 14:35:00,5.73,5.73,5.71,5.71,419200.0,5.6201,5.6201,5.6005,5.6005,419200.0
2014-04-11 14:40:00,5.71,5.72,5.69,5.7,928000.0,5.6005,5.6103,5.5809,5.5907,928000.0
2014-04-11 14:45:00,5.69,5.7,5.68,5.68,920000.0,5.5809,5.5907,5.5711,5.5711,920000.0
2014-04-11 14:50:00,5.68,5.71,5.68,5.71,1830400.0,5.5711,5.6005,5.5711,5.6005,1830400.0
2014-04-11 14:55:00,5.71,5.72,5.7,5.71,595200.0,5.6005,5.6103,5.5907,5.6005,595200.0
2014-04-11 15:00:00,5.71,5.71,5.68,5.69,987200.0,5.6005,5.6005,5.5711,5.5809,987200.0
2014-04-11 15:05:00,5.69,5.71,5.68,5.71,600000.0,5.5809,5.6005,5.5711,5.6005,600000.0
2014-04-11 15:10:00,5.71,5.71,5.7,5.7,745600.0,5.6005,5.6005,5.5907,5.5907,745600.0
2014-04-11 15:15:00,5.7,5.71,5.7,5.71,628800.0,5.5907,5.6005,5.5907,5.6005,628800.0
2014-04-11 15:20:00,5.71,5.74,5.71,5.74,1484800.0,5.6005,5.6299,5.6005,5.6299,1484800.0
2014-04-11 15:25:00,5.74,5.74,5.72,5.72,700800.0,5.6299,5.6299,5.6103,5.6103,700800.0
2014-04-11 15:30:00,5.72,5.72,5.7,5.71,1040000.0,5.6103,5.6103,5.5907,5.6005,1040000.0
2014-04-11 15:35:00,5.71,5.72,5.71,5.72,552000.0,5.6005,5.6103,5.6005,5.6103,552000.0
2014-04-11 15:40:00,5.72,5.74,5.71,5.73,1284800.0,5.6103,5.6299,5.6005,5.6201,1284800.0
2014-04-11 15:45:00,5.73,5.73,5.71,5.73,777600.0,5.6201,5.6201,5.6005,5.6201,777600.0
2014-04-11 15:50:00,5.72,5.72,5.7,5.7,1054400.0,5.6103,5.6103,5.5907,5.5907,1054400.0
2014-04-11 15:55:00,5.7,5.72,5.7,5.7,4816000.0,5.5907,5.6103,5.5907,5.5907,4816000.0
2014-04-14 09:30:00,5.8,5.81,5.78,5.79,1705600.0,5.6887,5.6986,5.6691,5.6789,1705600.0
2014-04-14 09:35:00,5.8,5.8,5.77,5.79,1704000.0,5.6887,5.6887,5.6593,5.6789,1704000.0
2014-04-14 09:40:00,5.79,5.8,5.77,5.78,1862400.0,5.6789,5.6887,5.6593,5.6691,1862400.0
2014-04-14 09:45:00,5.78,5.78,5.75,5.76,2382400.0,5.6691,5.6691,5.6397,5.6495,2382400.0
2014-04-14 09:50:00,5.76,5.78,5.75,5.75,1643200.0,5.6495,5.6691,5.6397,5.6397,1643200.0
2014-04-14 09:55:00,5.75,5.75,5.73,5.74,1083200.0,5.6397,5.6397,5.6201,5.6299,1083200.0
2014-04-14 10:00:00,5.74,5.76,5.72,5.75,1368000.0,5.6299,5.6495,5.6103,5.6397,1368000.0
2014-04-14 10:05:00,5.75,5.78,5.74,5.77,1636800.0,5.6397,5.6691,5.6299,5.6593,1636800.0
2014-04-14 10:10:00,5.77,5.77,5.75,5.77,1041600.0,5.6593,5.6593,5.6397,5.6593,1041600.0
2014-04-14 10:15:00,5.76,5.77,5.75,5.76,1257600.0,5.6495,5.6593,5.6397,5.6495,1257600.0
2014-04-14 10:20:00,5.76,5.76,5.74,5.74,1425600.0,5.6495,5.6495,5.6299,5.6299,1425600.0
2014-04-14 10:25:00,5.74,5.76,5.73,5.75,1457600.0,5.6299,5.6495,5.6201,5.6397,1457600.0
2014-04-14 10:30:00,5.75,5.78,5.75,5.77,1156800.0,5.6397,5.6691,5.6397,5.6593,1156800.0
2014-04-14 10:35:00,5.77,5.79,5.76,5.79,1459200.0,5.6593,5.6789,5.6495,5.6789,1459200.0
2014-04-14 10:40:00,5.79,5.82,5.79,5.81,1720000.0,5.6789,5.7084,5.6789,5.6986,1720000.0
2014-04-14 10:45:00,5.81,5.82,5.81,5.81,1737600.0,5.6986,5.7084,5.6986,5.6986,1737600.0
2014-04-14 10:50:00,5.81,5.84,5.81,5.84,1236800.0,5.6986,5.728,5.6986,5.728,1236800.0
2014-04-14 10:55:00,5.84,5.85,5.83,5.84,1526400.0,5.728,5.7378,5.7182,5.728,1526400.0
2014-04-14 11:00:00,5.84,5.85,5.84,5.84,737600.0,5.728,5.7378,5.728,5.728,737600.0
2014-04-14 11:05:00,5.84,5.85,5.83,5.84,1328000.0,5.728,5.7378,5.7182,5.728,1328000.0
2014-04-14 11:10:00,5.84,5.84,5.82,5.84,1321600.0,5.728,5.728,5.7084,5.728,1321600.0
2014-04-14 11:15:00,5.84,5.84,5.84,5.84,500800.0,5.728,5.728,5.728,5.728,500800.0
2014-04-14 11:20:00,5.84,5.84,5.82,5.83,857600.0,5.728,5.728,5.7084,5.7182,857600.0
2014-04-14 11:25:00,5.83,5.83,5.83,5.83,449600.0,5.7182,5.7182,5.7182,5.7182,449600.0
2014-04-14 11:30:00,5.83,5.85,5.83,5.85,937600.0,5.7182,5.7378,5.7182,5.7378,937600.0
2014-04-14 11:35:00,5.85,5.85,5.84,5.85,715200.0,5.7378,5.7378,5.728,5.7378,715200.0
2014-04-14 11:40:00,5.85,5.85,5.84,5.85,356800.0,5.7378,5.7378,5.728,5.7378,356800.0
2014-04-14 11:45:00,5.85,5.85,5.84,5.84,780800.0,5.7378,5.7378,5.728,5.728,780800.0
2014-04-14 11:50:00,5.84,5.84,5.83,5.84,464000.0,5.728,5.728,5.7182,5.728,464000.0
2014-04-14 11:55:00,5.84,5.84,5.82,5.82,472000.0,5.728,5.728,5.7084,5.7084,472000.0
2014-04-14 12:00:00,5.82,5.82,5.81,5.82,558400.0,5.7084,5.7084,5.6986,5.7084,558400.0
2014-04-14 12:05:00,5.82,5.82,5.8,5.81,508800.0,5.7084,5.7084,5.6887,5.6986,508800.0
2014-04-14 12:10:00,5.81,5.82,5.81,5.82,452800.0,5.6986,5.7084,5.6986,5.7084,452800.0
2014-04-14 12:15:00,5.82,5.83,5.82,5.83,488000.0,5.7084,5.7182,5.7084,5.7182,488000.0
2014-04-14 12:20:00,5.83,5.83,5.82,5.82,331200.0,5.7182,5.7182,5.7084,5.7084,331200.0
2014-04-14 12:25:00,5.82,5.83,5.82,5.83,385600.0,5.7084,5.7182,5.7084,5.7182,385600.0
2014-04-14 12:30:00,5.83,5.84,5.82,5.83,526400.0,5.7182,5.728,5.7084,5.7182,526400.0
2014-04-14 12:35:00,5.83,5.85,5.83,5.83,704000.0,5.7182,5.7378,5.7182,5.7182,704000.0
2014-04-14 12:40:00,5.83,5.84,5.83,5.83,545600.0,5.7182,5.728,5.7182,5.7182,545600.0
2014-04-14 12:45:00,5.83,5.83,5.83,5.83,456000.0,5.7182,5.7182,5.7182,5.7182,456000.0
2014-04-14 12:50:00,5.83,5.84,5.83,5.84,262400.0,5.7182,5.728,5.7182,5.728,262400.0
2014-04-14 12:55:00,5.84,5.84,5.82,5.83,332800.0,5.728,5.728,5.7084,5.7182,332800.0
2014-04-14 13:00:00,5.83,5.83,5.82,5.82,420800.0,5.7182,5.7182,5.7084,5.7084,420800.0
2014-04-14 13:05:00,5.83,5.83,5.82,5.82,278400.0,5.7182,5.7182,5.7084,5.7084,278400.0
2014-04-14 13:10:00,5.82,5.82,5.81,5.81,608000.0,5.7084,5.7084,5.6986,5.6986,608000.0
2014-04-14 13:15:00,5.81,5.81,5.8,5.8,715200.0,5.6986,5.6986,5.6887,5.6887,715200.0
2014-04-14 13:20:00,5.8,5.8,5.79,5.79,656000.0,5.6887,5.6887,5.6789,5.6789,656000.0
2014-04-14 13:25:00,5.79,5.8,5.79,5.79,400000.0,5.6789,5.6887,5.6789,5.6789,400000.0
2014-04-14 13:30:00,5.79,5.8,5.78,5.8,435200.0,5.6789,5.6887,5.6691,5.6887,435200.0
2014-04-14 13:35:00,5.8,5.81,5.8,5.81,638400.0,5.6887,5.6986,5.6887,5.6986,638400.0
2014-04-14 13:40:00,5.81,5.81,5.79,5.79,542400.0,5.6986,5.6986,5.6789,5.6789,542400.0
2014-04-14 13:45:00,5.8,5.8,5.78,5.78,816000.0,5.6887,5.6887,5.6691,5.6691,816000.0
2014-04-14 13:50:00,5.78,5.78,5.77,5.77,363200.0,5.6691,5.6691,5.6593,5.6593,363200.0
2014-04-14 13:55:00,5.77,5.77,5.77,5.77,414400.0,5.6593,5.6593,5.6593,5.6593,414400.0
2014-04-14 14:00:00,5.76,5.76,5.75,5.76,798400.0,5.6495,5.6495,5.6397,5.6495,798400.0
2014-04-14 14:05:00,5.76,5.78,5.76,5.78,892800.0,5.6495,5.6691,5.6495,5.6691,892800.0
2014-04-14 14:10:00,5.78,5.78,5.77,5.77,531200.0,5.6691,5.6691,5.6593,5.6593,531200.0
2014-04-14 14:15:00,5.77,5.78,5.76,5.76,510400.0,5.6593,5.6691,5.6495,5.6495,510400.0
2014-04-14 14:20:00,5.76,5.76,5.74,5.75,969600.0,5.6495,5.6495,5.6299,5.6397,969600.0
2014-04-14 14:25:00,5.75,5.76,5.74,5.75,598400.0,5.6397,5.6495,5.6299,5.6397,598400.0
2014-04-14 14:30:00,5.74,5.76,5.74,5.75,603200.0,5.6299,5.6495,5.6299,5.6397,603200.0
2014-04-14 14:35:00,5.75,5.76,5.75,5.76,302400.0,5.6397,5.6495,5.6397,5.6495,302400.0
2014-04-14 14:40:00,5.75,5.76,5.74,5.76,740800.0,5.6397,5.6495,5.6299,5.6495,740800.0
2014-04-14 14:45:00,5.76,5.76,5.75,5.76,411200.0,5.6495,5.6495,5.6397,5.6495,411200.0
2014-04-14 14:50:00,5.76,5.76,5.76,5.76,414400.0,5.6495,5.6495,5.6495,5.6495,414400.0
2014-04-14 14:55:00,5.76,5.76,5.74,5.74,390400.0,5.6495,5.6495,5.6299,5.6299,390400.0
2014-04-14 15:00:00,5.74,5.74,5.72,5.73,1108800.0,5.6299,5.6299,5.6103,5.6201,1108800.0
2014-04-14 15:05:00,5.72,5.73,5.71,5.71,1152000.0,5.6103,5.6201,5.6005,5.6005,1152000.0
2014-04-14 15:10:00,5.71,5.72,5.69,5.69,1278400.0,5.6005,5.6103,5.5809,5.5809,1278400.0
2014-04-14 15:15:00,5.69,5.7,5.69,5.7,1099200.0,5.5809,5.5907,5.5809,5.5907,1099200.0
2014-04-14 15:20:00,5.7,5.72,5.7,5.72,673600.0,5.5907,5.6103,5.5907,5.6103,673600.0
2014-04-14 15:25:00,5.72,5.72,5.71,5.72,668800.0,5.6103,5.6103,5.6005,5.6103,668800.0
2014-04-14 15:30:00,5.72,5.75,5.72,5.74,1188800.0,5.6103,5.6397,5.6103,5.6299,1188800.0
2014-04-14 15:35:00,5.74,5.76,5.73,5.75,1241600.0,5.6299,5.6495,5.6201,5.6397,1241600.0
2014-04-14 15:40:00,5.76,5.76,5.74,5.76,428800.0,5.6495,5.6495,5.6299,5.6495,428800.0
2014-04-14 15:45:00,5.76,5.78,5.76,5.77,1057600.0,5.6495,5.6691,5.6495,5.6593,1057600.0
2014-04-14 15:50:00,5.77,5.79,5.77,5.77,854400.0,5.6593,5.6789,5.6593,5.6593,854400.0
2014-04-14 15:55:00,5.78,5.8,5.77,5.79,5246400.0,5.6691,5.6887,5.6593,5.6789,5246400.0
2014-04-15 09:30:00,5.83,5.83,5.81,5.81,904000.0,5.7182,5.7182,5.6986,5.6986,904000.0
2014-04-15 09:35:00,5.81,5.86,5.81,5.86,2337600.0,5.6986,5.7476,5.6986,5.7476,2337600.0
2014-04-15 09:40:00,5.86,5.88,5.86,5.87,2395200.0,5.7476,5.7672,5.7476,5.7574,2395200.0
2014-04-15 09:45:00,5.87,5.89,5.87,5.89,1840000.0,5.7574,5.777,5.7574,5.777,1840000.0
2014-04-15 09:50:00,5.89,5.9,5.87,5.88,1113600.0,5.777,5.7868,5.7574,5.7672,1113600.0
2014-04-15 09:55:00,5.88,5.88,5.85,5.86,852800.0,5.7672,5.7672,5.7378,5.7476,852800.0
2014-04-15 10:00:00,5.86,5.88,5.84,5.85,1196800.0,5.7476,5.7672,5.728,5.7378,1196800.0
2014-04-15 10:05:00,5.84,5.85,5.82,5.83,660800.0,5.728,5.7378,5.7084,5.7182,660800.0
2014-04-15 10:10:00,5.83,5.83,5.78,5.79,960000.0,5.7182,5.7182,5.6691,5.6789,960000.0
2014-04-15 10:15:00,5.79,5.81,5.77,5.77,934400.0,5.6789,5.6986,5.6593,5.6593,934400.0
2014-04-15 10:20:00,5.78,5.79,5.75,5.76,1268800.0,5.6691,5.6789,5.6397,5.6495,1268800.0
2014-04-15 10:25:00,5.76,5.77,5.74,5.75,707200.0,5.6495,5.6593,5.6299,5.6397,707200.0
2014-04-15 10:30:00,5.75,5.75,5.72,5.75,1166400.0,5.6397,5.6397,5.6103,5.6397,1166400.0
2014-04-15 10:35:00,5.75,5.77,5.74,5.75,800000.0,5.6397,5.6593,5.6299,5.6397,800000.0
2014-04-15 10:40:00,5.76,5.78,5.74,5.74,700800.0,5.6495,5.6691,5.6299,5.6299,700800.0
2014-04-15 10:45:00,5.74,5.76,5.73,5.73,745600.0,5.6299,5.6495,5.6201,5.6201,745600.0
2014-04-15 10:50:00,5.74,5.75,5.7,5.71,1259200.0,5.6299,5.6397,5.5907,5.6005,1259200.0
2014-04-15 10:55:00,5.71,5.72,5.69,5.7,1032000.0,5.6005,5.6103,5.5809,5.5907,1032000.0
2014-04-15 11:00:00,5.7,5.7,5.67,5.68,2000000.0,5.5907,5.5907,5.5612,5.5711,2000000.0
2014-04-15 11:05:00,5.68,5.71,5.68,5.7,1627200.0,5.5711,5.6005,5.5711,5.5907,1627200.0
2014-04-15 11:10:00,5.69,5.71,5.68,5.69,1355200.0,5.5809,5.6005,5.5711,5.5809,1355200.0
2014-04-15 11:15:00,5.68,5.72,5.68,5.71,1584000.0,5.5711,5.6103,5.5711,5.6005,1584000.0
2014-04-15 11:20:00,5.71,5.73,5.7,5.72,1073600.0,5.6005,5.6201,5.5907,5.6103,1073600.0
2014-04-15 11:25:00,5.72,5.72,5.69,5.7,636800.0,5.6103,5.6103,5.5809,5.5907,636800.0
2014-04-15 11:30:00,5.7,5.74,5.69,5.73,852800.0,5.5907,5.6299,5.5809,5.6201,852800.0
2014-04-15 11:35:00,5.72,5.73,5.71,5.71,731200.0,5.6103,5.6201,5.6005,5.6005,731200.0
2014-04-15 11:40:00,5.71,5.71,5.68,5.69,896000.0,5.6005,5.6005,5.5711,5.5809,896000.0
2014-04-15 11:45:00,5.69,5.69,5.67,5.67,1096000.0,5.5809,5.5809,5.5612,5.5612,1096000.0
2014-04-15 11:50:00,5.67,5.68,5.66,5.67,1049600.0,5.5612,5.5711,5.5514,5.5612,1049600.0
2014-04-15 11:55:00,5.67,5.68,5.64,5.66,1196800.0,5.5612,5.5711,5.5318,5.5514,1196800.0
2014-04-15 12:00:00,5.65,5.66,5.63,5.64,1086400.0,5.5416,5.5514,5.522,5.5318,1086400.0
2014-04-15 12:05:00,5.64,5.64,5.62,5.64,1259200.0,5.5318,5.5318,5.5122,5.5318,1259200.0
2014-04-15 12:10:00,5.64,5.66,5.63,5.66,1193600.0,5.5318,5.5514,5.522,5.5514,1193600.0
2014-04-15 12:15:00,5.66,5.67,5.65,5.66,779200.0,5.5514,5.5612,5.5416,5.5514,779200.0
2014-04-15 12:20:00,5.65,5.66,5.63,5.63,857600.0,5.5416,5.5514,5.522,5.522,857600.0
2014-04-15 12:25:00,5.63,5.65,5.62,5.65,892800.0,5.522,5.5416,5.5122,5.5416,892800.0
2014-04-15 12:30:00,5.65,5.65,5.63,5.63,907200.0,5.5416,5.5416,5.522,5.522,907200.0
2014-04-15 12:35:00,5.63,5.64,5.63,5.63,961600.0,5.522,5.5318,5.522,5.522,961600.0
2014-04-15 12:40:00,5.63,5.65,5.63,5.64,617600.0,5.522,5.5416,5.522,5.5318,617600.0
2014-04-15 12:45:00,5.63,5.64,5.61,5.61,1163200.0,5.522,5.5318,5.5024,5.5024,1163200.0
2014-04-15 12:50:00,5.61,5.62,5.61,5.62,808000.0,5.5024,5.5122,5.5024,5.5122,808000.0
2014-04-15 12:55:00,5.62,5.62,5.59,5.6,825600.0,5.5122,5.5122,5.4828,5.4926,825600.0
2014-04-15 13:00:00,5.59,5.61,5.59,5.61,1241600.0,5.4828,5.5024,5.4828,5.5024,1241600.0
2014-04-15 13:05:00,5.61,5.62,5.61,5.62,340800.0,5.5024,5.5122,5.5024,5.5122,340800.0
2014-04-15 13:10:00,5.62,5.63,5.61,5.63,507200.0,5.5122,5.522,5.5024,5.522,507200.0
2014-04-15 13:15:00,5.63,5.65,5.63,5.65,1622400.0,5.522,5.5416,5.522,5.5416,1622400.0
2014-04-15 13:20:00,5.64,5.65,5.62,5.63,512000.0,5.5318,5.5416,5.5122,5.522,512000.0
2014-04-15 13:25:00,5.63,5.66,5.62,5.65,609600.0,5.522,5.5514,5.5122,5.5416,609600.0
2014-04-15 13:30:00,5.65,5.68,5.64,5.68,1721600.0,5.5416,5.5711,5.5318,5.5711,1721600.0
2014-04-15 13:35:00,5.68,5.69,5.67,5.68,1128000.0,5.5711,5.5809,5.5612,5.5711,1128000.0
2014-04-15 13:40:00,5.68,5.7,5.68,5.7,1193600.0,5.5711,5.5907,5.5711,5.5907,1193600.0
2014-04-15 13:45:00,5.69,5.7,5.68,5.69,870400.0,5.5809,5.5907,5.5711,5.5809,870400.0
2014-04-15 13:50:00,5.69,5.7,5.68,5.69,756800.0,5.5809,5.5907,5.5711,5.5809,756800.0
2014-04-15 13:55:00,5.69,5.73,5.68,5.72,884800.0,5.5809,5.6201,5.5711,5.6103,884800.0
2014-04-15 14:00:00,5.72,5.74,5.72,5.74,1169600.0,5.6103,5.6299,5.6103,5.6299,1169600.0
2014-04-15 14:05:00,5.74,5.75,5.73,5.73,1534400.0,5.6299,5.6397,5.6201,5.6201,1534400.0
2014-04-15 14:10:00,5.73,5.75,5.72,5.74,1500800.0,5.6201,5.6397,5.6103,5.6299,1500800.0
2014-04-15 14:15:00,5.74,5.75,5.73,5.73,1995200.0,5.6299,5.6397,5.6201,5.6201,1995200.0
2014-04-15 14:20:00,5.72,5.73,5.71,5.73,972800.0,5.6103,5.6201,5.6005,5.6201,972800.0
2014-04-15 14:25:00,5.73,5.75,5.72,5.74,750400.0,5.6201,5.6397,5.6103,5.6299,750400.0
2014-04-15 14:30:00,5.74,5.77,5.74,5.77,1873600.0,5.6299,5.6593,5.6299,5.6593,1873600.0
2014-04-15 14:35:00,5.77,5.79,5.76,5.78,1171200.0,5.6593,5.6789,5.6495,5.6691,1171200.0
2014-04-15 14:40:00,5.79,5.79,5.78,5.79,963200.0,5.6789,5.6789,5.6691,5.6789,963200.0
2014-04-15 14:45:00,5.79,5.81,5.79,5.8,945600.0,5.6789,5.6986,5.6789,5.6887,945600.0
2014-04-15 14:50:00,5.8,5.83,5.8,5.82,1478400.0,5.6887,5.7182,5.6887,5.7084,1478400.0
2014-04-15 14:55:00,5.82,5.82,5.8,5.8,1281600.0,5.7084,5.7084,5.6887,5.6887,1281600.0
2014-04-15 15:00:00,5.8,5.82,5.8,5.8,948800.0,5.6887,5.7084,5.6887,5.6887,948800.0
2014-04-15 15:05:00,5.8,5.8,5.77,5.78,1336000.0,5.6887,5.6887,5.6593,5.6691,1336000.0
2014-04-15 15:10:00,5.78,5.83,5.78,5.82,828800.0,5.6691,5.7182,5.6691,5.7084,828800.0
2014-04-15 15:15:00,5.82,5.85,5.81,5.85,1832000.0,5.7084,5.7378,5.6986,5.7378,1832000.0
2014-04-15 15:20:00,5.85,5.85,5.83,5.84,873600.0,5.7378,5.7378,5.7182,5.728,873600.0
2014-04-15 15:25:00,5.84,5.85,5.83,5.85,635200.0,5.728,5.7378,5.7182,5.7378,635200.0
2014-04-15 15:30:00,5.85,5.86,5.84,5.84,796800.0,5.7378,5.7476,5.728,5.728,796800.0
2014-04-15 15:35:00,5.84,5.85,5.83,5.83,1209600.0,5.728,5.7378,5.7182,5.7182,1209600.0
2014-04-15 15:40:00,5.83,5.84,5.81,5.82,817600.0,5.7182,5.728,5.6986,5.7084,817600.0
2014-04-15 15:45:00,5.82,5.85,5.82,5.84,1078400.0,5.7084,5.7378,5.7084,5.728,1078400.0
2014-04-15 15:50:00,5.85,5.85,5.84,5.85,1350400.0,5.7378,5.7378,5.728,5.7378,1350400.0
2014-04-15 15:55:00,5.85,5.85,5.83,5.83,1496000.0,5.7378,5.7378,5.7182,5.7182,1496000.0
2014-04-16 09:30:00,5.93,5.95,5.92,5.93,1478400.0,5.8163,5.8359,5.8064,5.8163,1478400.0
2014-04-16 09:35:00,5.93,5.93,5.89,5.92,1401600.0,5.8163,5.8163,5.777,5.8064,1401600.0
2014-04-16 09:40:00,5.91,5.93,5.9,5.92,976000.0,5.7966,5.8163,5.7868,5.8064,976000.0
2014-04-16 09:45:00,5.92,5.92,5.88,5.88,800000.0,5.8064,5.8064,5.7672,5.7672,800000.0
2014-04-16 09:50:00,5.88,5.88,5.86,5.86,1388800.0,5.7672,5.7672,5.7476,5.7476,1388800.0
2014-04-16 09:55:00,5.86,5.92,5.86,5.89,1164800.0,5.7476,5.8064,5.7476,5.777,1164800.0
2014-04-16 10:00:00,5.89,5.9,5.87,5.88,691200.0,5.777,5.7868,5.7574,5.7672,691200.0
2014-04-16 10:05:00,5.88,5.9,5.87,5.88,636800.0,5.7672,5.7868,5.7574,5.7672,636800.0
2014-04-16 10:10:00,5.88,5.89,5.88,5.88,440000.0,5.7672,5.777,5.7672,5.7672,440000.0
2014-04-16 10:15:00,5.88,5.91,5.88,5.91,457600.0,5.7672,5.7966,5.7672,5.7966,457600.0
2014-04-16 10:20:00,5.91,5.93,5.9,5.91,784000.0,5.7966,5.8163,5.7868,5.7966,784000.0
2014-04-16 10:25:00,5.9,5.92,5.9,5.9,491200.0,5.7868,5.8064,5.7868,5.7868,491200.0
2014-04-16 10:30:00,5.9,5.9,5.88,5.88,256000.0,5.7868,5.7868,5.7672,5.7672,256000.0
2014-04-16 10:35:00,5.88,5.9,5.88,5.89,465600.0,5.7672,5.7868,5.7672,5.777,465600.0
2014-04-16 10:40:00,5.88,5.88,5.85,5.85,852800.0,5.7672,5.7672,5.7378,5.7378,852800.0
2014-04-16 10:45:00,5.85,5.87,5.84,5.87,1188800.0,5.7378,5.7574,5.728,5.7574,1188800.0
2014-04-16 10:50:00,5.87,5.88,5.86,5.86,401600.0,5.7574,5.7672,5.7476,5.7476,401600.0
2014-04-16 10:55:00,5.86,5.87,5.85,5.85,187200.0,5.7476,5.7574,5.7378,5.7378,187200.0
2014-04-16 11:00:00,5.85,5.86,5.84,5.84,598400.0,5.7378,5.7476,5.728,5.728,598400.0
2014-04-16 11:05:00,5.84,5.87,5.84,5.86,504000.0,5.728,5.7574,5.728,5.7476,504000.0
2014-04-16 11:10:00,5.86,5.87,5.86,5.87,414400.0,5.7476,5.7574,5.7476,5.7574,414400.0
2014-04-16 11:15:00,5.87,5.9,5.87,5.88,478400.0,5.7574,5.7868,5.7574,5.7672,478400.0
2014-04-16 11:20:00,5.88,5.89,5.87,5.89,265600.0,5.7672,5.777,5.7574,5.777,265600.0
2014-04-16 11:25:00,5.89,5.9,5.88,5.9,283200.0,5.777,5.7868,5.7672,5.7868,283200.0
2014-04-16 11:30:00,5.9,5.91,5.9,5.9,708800.0,5.7868,5.7966,5.7868,5.7868,708800.0
2014-04-16 11:35:00,5.9,5.9,5.88,5.89,259200.0,5.7868,5.7868,5.7672,5.777,259200.0
2014-04-16 11:40:00,5.89,5.9,5.88,5.89,219200.0,5.777,5.7868,5.7672,5.777,219200.0
2014-04-16 11:45:00,5.89,5.9,5.89,5.9,206400.0,5.777,5.7868,5.777,5.7868,206400.0
2014-04-16 11:50:00,5.9,5.92,5.9,5.92,616000.0,5.7868,5.8064,5.7868,5.8064,616000.0
2014-04-16 11:55:00,5.92,5.92,5.91,5.92,433600.0,5.8064,5.8064,5.7966,5.8064,433600.0
2014-04-16 12:00:00,5.92,5.94,5.92,5.94,819200.0,5.8064,5.8261,5.8064,5.8261,819200.0
2014-04-16 12:05:00,5.94,5.96,5.94,5.95,774400.0,5.8261,5.8457,5.8261,5.8359,774400.0
2014-04-16 12:10:00,5.95,5.96,5.94,5.94,387200.0,5.8359,5.8457,5.8261,5.8261,387200.0
2014-04-16 12:15:00,5.94,5.95,5.94,5.95,236800.0,5.8261,5.8359,5.8261,5.8359,236800.0
2014-04-16 12:20:00,5.95,5.95,5.95,5.95,144000.0,5.8359,5.8359,5.8359,5.8359,144000.0
2014-04-16 12:25:00,5.95,5.97,5.95,5.96,667200.0,5.8359,5.8555,5.8359,5.8457,667200.0
2014-04-16 12:30:00,5.96,5.96,5.93,5.94,436800.0,5.8457,5.8457,5.8163,5.8261,436800.0
2014-04-16 12:35:00,5.94,5.94,5.93,5.94,190400.0,5.8261,5.8261,5.8163,5.8261,190400.0
2014-04-16 12:40:00,5.94,5.94,5.93,5.93,246400.0,5.8261,5.8261,5.8163,5.8163,246400.0
2014-04-16 12:45:00,5.94,5.94,5.92,5.92,344000.0,5.8261,5.8261,5.8064,5.8064,344000.0
2014-04-16 12:50:00,5.92,5.94,5.92,5.94,147200.0,5.8064,5.8261,5.8064,5.8261,147200.0
2014-04-16 12:55:00,5.94,5.94,5.91,5.91,329600.0,5.8261,5.8261,5.7966,5.7966,329600.0
2014-04-16 13:00:00,5.91,5.92,5.89,5.89,641600.0,5.7966,5.8064,5.777,5.777,641600.0
2014-04-16 13:05:00,5.89,5.91,5.89,5.91,1198400.0,5.777,5.7966,5.777,5.7966,1198400.0
2014-04-16 13:10:00,5.91,5.91,5.9,5.9,419200.0,5.7966,5.7966,5.7868,5.7868,419200.0
2014-04-16 13:15:00,5.9,5.93,5.9,5.91,755200.0,5.7868,5.8163,5.7868,5.7966,755200.0
2014-04-16 13:20:00,5.92,5.93,5.91,5.92,571200.0,5.8064,5.8163,5.7966,5.8064,571200.0
2014-04-16 13:25:00,5.92,5.93,5.91,5.92,691200.0,5.8064,5.8163,5.7966,5.8064,691200.0
2014-04-16 13:30:00,5.92,5.92,5.89,5.9,728000.0,5.8064,5.8064,5.777,5.7868,728000.0
2014-04-16 13:35:00,5.9,5.91,5.89,5.91,900800.0,5.7868,5.7966,5.777,5.7966,900800.0
2014-04-16 13:40:00,5.91,5.92,5.9,5.9,732800.0,5.7966,5.8064,5.7868,5.7868,732800.0
2014-04-16 13:45:00,5.9,5.92,5.9,5.91,480000.0,5.7868,5.8064,5.7868,5.7966,480000.0
2014-04-16 13:50:00,5.91,5.91,5.9,5.9,393600.0,5.7966,5.7966,5.7868,5.7868,393600.0
2014-04-16 13:55:00,5.9,5.91,5.9,5.91,358400.0,5.7868,5.7966,5.7868,5.7966,358400.0
2014-04-16 14:00:00,5.92,5.92,5.91,5.91,420800.0,5.8064,5.8064,5.7966,5.7966,420800.0
2014-04-16 14:05:00,5.91,5.92,5.91,5.92,246400.0,5.7966,5.8064,5.7966,5.8064,246400.0
2014-04-16 14:10:00,5.92,5.93,5.91,5.91,561600.0,5.8064,5.8163,5.7966,5.7966,561600.0
2014-04-16 14:15:00,5.91,5.91,5.89,5.9,360000.0,5.7966,5.7966,5.777,5.7868,360000.0
2014-04-16 14:20:00,5.9,5.91,5.89,5.91,448000.0,5.7868,5.7966,5.777,5.7966,448000.0
2014-04-16 14:25:00,5.91,5.92,5.91,5.91,86400.0,5.7966,5.8064,5.7966,5.7966,86400.0
2014-04-16 14:30:00,5.91,5.93,5.91,5.92,278400.0,5.7966,5.8163,5.7966,5.8064,278400.0
2014-04-16 14:35:00,5.92,5.92,5.92,5.92,121600.0,5.8064,5.8064,5.8064,5.8064,121600.0
2014-04-16 14:40:00,5.92,5.93,5.92,5.93,348800.0,5.8064,5.8163,5.8064,5.8163,348800.0
2014-04-16 14:45:00,5.93,5.94,5.93,5.94,484800.0,5.8163,5.8261,5.8163,5.8261,484800.0
2014-04-16 14:50:00,5.94,5.95,5.94,5.95,310400.0,5.8261,5.8359,5.8261,5.8359,310400.0
2014-04-16 14:55:00,5.95,5.95,5.94,5.94,243200.0,5.8359,5.8359,5.8261,5.8261,243200.0
2014-04-16 15:00:00,5.95,5.95,5.93,5.94,120000.0,5.8359,5.8359,5.8163,5.8261,120000.0
2014-04-16 15:05:00,5.94,5.94,5.93,5.94,340800.0,5.8261,5.8261,5.8163,5.8261,340800.0
2014-04-16 15:10:00,5.94,5.95,5.94,5.94,457600.0,5.8261,5.8359,5.8261,5.8261,457600.0
2014-04-16 15:15:00,5.94,5.95,5.93,5.94,304000.0,5.8261,5.8359,5.8163,5.8261,304000.0
2014-04-16 15:20:00,5.94,5.95,5.94,5.95,291200.0,5.8261,5.8359,5.8261,5.8359,291200.0
2014-04-16 15:25:00,5.95,5.96,5.95,5.95,537600.0,5.8359,5.8457,5.8359,5.8359,537600.0
2014-04-16 15:30:00,5.95,5.96,5.95,5.95,419200.0,5.8359,5.8457,5.8359,5.8359,419200.0
2014-04-16 15:35:00,5.95,5.96,5.95,5.96,352000.0,5.8359,5.8457,5.8359,5.8457,352000.0
2014-04-16 15:40:00,5.96,5.97,5.96,5.97,985600.0,5.8457,5.8555,5.8457,5.8555,985600.0
2014-04-16 15:45:00,5.97,5.97,5.97,5.97,360000.0,5.8555,5.8555,5.8555,5.8555,360000.0
2014-04-16 15:50:00,5.97,5.98,5.97,5.98,1008000.0,5.8555,5.8653,5.8555,5.8653,1008000.0
2014-04-16 15:55:00,5.98,5.99,5.98,5.98,1051200.0,5.8653,5.8751,5.8653,5.8653,1051200.0
2014-04-17 09:30:00,5.94,5.96,5.92,5.94,904000.0,5.8261,5.8457,5.8064,5.8261,904000.0
2014-04-17 09:35:00,5.94,5.97,5.93,5.96,958400.0,5.8261,5.8555,5.8163,5.8457,958400.0
2014-04-17 09:40:00,5.97,5.99,5.97,5.98,1849600.0,5.8555,5.8751,5.8555,5.8653,1849600.0
2014-04-17 09:45:00,5.98,5.98,5.94,5.95,1316800.0,5.8653,5.8653,5.8261,5.8359,1316800.0
2014-04-17 09:50:00,5.95,5.96,5.91,5.92,1003200.0,5.8359,5.8457,5.7966,5.8064,1003200.0
2014-04-17 09:55:00,5.91,5.96,5.91,5.96,1276800.0,5.7966,5.8457,5.7966,5.8457,1276800.0
2014-04-17 10:00:00,5.96,5.96,5.94,5.95,454400.0,5.8457,5.8457,5.8261,5.8359,454400.0
2014-04-17 10:05:00,5.96,5.96,5.94,5.95,332800.0,5.8457,5.8457,5.8261,5.8359,332800.0
2014-04-17 10:10:00,5.95,5.98,5.95,5.98,411200.0,5.8359,5.8653,5.8359,5.8653,411200.0
2014-04-17 10:15:00,5.98,5.98,5.94,5.96,552000.0,5.8653,5.8653,5.8261,5.8457,552000.0
2014-04-17 10:20:00,5.96,5.98,5.96,5.98,555200.0,5.8457,5.8653,5.8457,5.8653,555200.0
2014-04-17 10:25:00,5.98,6.01,5.98,6.01,1580800.0,5.8653,5.8947,5.8653,5.8947,1580800.0
2014-04-17 10:30:00,6.01,6.02,6.0,6.0,944000.0,5.8947,5.9045,5.8849,5.8849,944000.0
2014-04-17 10:35:00,5.99,6.01,5.99,6.01,688000.0,5.8751,5.8947,5.8751,5.8947,688000.0
2014-04-17 10:40:00,6.01,6.01,5.98,5.98,780800.0,5.8947,5.8947,5.8653,5.8653,780800.0
2014-04-17 10:45:00,5.98,5.99,5.97,5.97,864000.0,5.8653,5.8751,5.8555,5.8555,864000.0
2014-04-17 10:50:00,5.97,5.98,5.97,5.97,227200.0,5.8555,5.8653,5.8555,5.8555,227200.0
2014-04-17 10:55:00,5.97,5.99,5.97,5.99,190400.0,5.8555,5.8751,5.8555,5.8751,190400.0
2014-04-17 11:00:00,5.99,6.0,5.99,6.0,596800.0,5.8751,5.8849,5.8751,5.8849,596800.0
2014-04-17 11:05:00,6.0,6.0,5.99,6.0,225600.0,5.8849,5.8849,5.8751,5.8849,225600.0
2014-04-17 11:10:00,6.0,6.0,5.99,5.99,430400.0,5.8849,5.8849,5.8751,5.8751,430400.0
2014-04-17 11:15:00,5.99,5.99,5.97,5.99,260800.0,5.8751,5.8751,5.8555,5.8751,260800.0
2014-04-17 11:20:00,5.99,6.0,5.99,6.0,337600.0,5.8751,5.8849,5.8751,5.8849,337600.0
2014-04-17 11:25:00,5.99,6.0,5.99,6.0,225600.0,5.8751,5.8849,5.8751,5.8849,225600.0
2014-04-17 11:30:00,6.0,6.0,5.99,5.99,256000.0,5.8849,5.8849,5.8751,5.8751,256000.0
2014-04-17 11:35:00,5.99,5.99,5.97,5.97,321600.0,5.8751,5.8751,5.8555,5.8555,321600.0
2014-04-17 11:40:00,5.97,5.97,5.96,5.97,228800.0,5.8555,5.8555,5.8457,5.8555,228800.0
2014-04-17 11:45:00,5.97,5.97,5.96,5.96,144000.0,5.8555,5.8555,5.8457,5.8457,144000.0
2014-04-17 11:50:00,5.96,5.96,5.95,5.96,467200.0,5.8457,5.8457,5.8359,5.8457,467200.0
2014-04-17 11:55:00,5.96,5.97,5.96,5.97,209600.0,5.8457,5.8555,5.8457,5.8555,209600.0
2014-04-17 12:00:00,5.97,5.99,5.97,5.99,222400.0,5.8555,5.8751,5.8555,5.8751,222400.0
2014-04-17 12:05:00,5.99,5.99,5.98,5.99,113600.0,5.8751,5.8751,5.8653,5.8751,113600.0
2014-04-17 12:10:00,5.98,5.99,5.98,5.98,163200.0,5.8653,5.8751,5.8653,5.8653,163200.0
2014-04-17 12:15:00,5.99,5.99,5.97,5.97,216000.0,5.8751,5.8751,5.8555,5.8555,216000.0
2014-04-17 12:20:00,5.97,5.97,5.96,5.97,419200.0,5.8555,5.8555,5.8457,5.8555,419200.0
2014-04-17 12:25:00,5.97,5.98,5.97,5.98,576000.0,5.8555,5.8653,5.8555,5.8653,576000.0
2014-04-17 12:30:00,5.97,5.98,5.97,5.97,112000.0,5.8555,5.8653,5.8555,5.8555,112000.0
2014-04-17 12:35:00,5.97,5.98,5.96,5.98,430400.0,5.8555,5.8653,5.8457,5.8653,430400.0
2014-04-17 12:40:00,5.98,5.99,5.98,5.98,139200.0,5.8653,5.8751,5.8653,5.8653,139200.0
2014-04-17 12:45:00,5.98,5.99,5.98,5.99,176000.0,5.8653,5.8751,5.8653,5.8751,176000.0
2014-04-17 12:50:00,5.99,6.0,5.99,5.99,259200.0,5.8751,5.8849,5.8751,5.8751,259200.0
2014-04-17 12:55:00,5.99,6.0,5.99,6.0,203200.0,5.8751,5.8849,5.8751,5.8849,203200.0
2014-04-17 13:00:00,6.0,6.02,5.99,6.01,398400.0,5.8849,5.9045,5.8751,5.8947,398400.0
2014-04-17 13:05:00,6.01,6.01,6.0,6.01,228800.0,5.8947,5.8947,5.8849,5.8947,228800.0
2014-04-17 13:10:00,6.02,6.02,6.01,6.02,550400.0,5.9045,5.9045,5.8947,5.9045,550400.0
2014-04-17 13:15:00,6.02,6.02,6.01,6.01,187200.0,5.9045,5.9045,5.8947,5.8947,187200.0
2014-04-17 13:20:00,6.01,6.02,6.01,6.02,172800.0,5.8947,5.9045,5.8947,5.9045,172800.0
2014-04-17 13:25:00,6.02,6.02,6.02,6.02,273600.0,5.9045,5.9045,5.9045,5.9045,273600.0
2014-04-17 13:30:00,6.02,6.02,6.02,6.02,433600.0,5.9045,5.9045,5.9045,5.9045,433600.0
2014-04-17 13:35:00,6.02,6.03,6.02,6.03,1168000.0,5.9045,5.9143,5.9045,5.9143,1168000.0
2014-04-17 13:40:00,6.03,6.04,6.03,6.04,664000.0,5.9143,5.9241,5.9143,5.9241,664000.0
2014-04-17 13:45:00,6.04,6.05,6.03,6.03,387200.0,5.9241,5.934,5.9143,5.9143,387200.0
2014-04-17 13:50:00,6.03,6.04,6.03,6.03,174400.0,5.9143,5.9241,5.9143,5.9143,174400.0
2014-04-17 13:55:00,6.04,6.04,6.03,6.03,203200.0,5.9241,5.9241,5.9143,5.9143,203200.0
2014-04-17 14:00:00,6.03,6.03,6.02,6.02,172800.0,5.9143,5.9143,5.9045,5.9045,172800.0
2014-04-17 14:05:00,6.02,6.03,6.02,6.03,153600.0,5.9045,5.9143,5.9045,5.9143,153600.0
2014-04-17 14:10:00,6.02,6.03,6.02,6.02,174400.0,5.9045,5.9143,5.9045,5.9045,174400.0
2014-04-17 14:15:00,6.02,6.03,6.02,6.03,91200.0,5.9045,5.9143,5.9045,5.9143,91200.0
2014-04-17 14:20:00,6.03,6.04,6.02,6.03,355200.0,5.9143,5.9241,5.9045,5.9143,355200.0
2014-04-17 14:25:00,6.03,6.04,6.03,6.03,259200.0,5.9143,5.9241,5.9143,5.9143,259200.0
2014-04-17 14:30:00,6.03,6.04,6.02,6.02,227200.0,5.9143,5.9241,5.9045,5.9045,227200.0
2014-04-17 14:35:00,6.02,6.03,6.02,6.02,155200.0,5.9045,5.9143,5.9045,5.9045,155200.0
2014-04-17 14:40:00,6.03,6.03,6.03,6.03,75200.0,5.9143,5.9143,5.9143,5.9143,75200.0
2014-04-17 14:45:00,6.03,6.03,6.01,6.01,204800.0,5.9143,5.9143,5.8947,5.8947,204800.0
2014-04-17 14:50:00,6.01,6.02,6.01,6.02,390400.0,5.8947,5.9045,5.8947,5.9045,390400.0
2014-04-17 14:55:00,6.02,6.02,6.02,6.02,308800.0,5.9045,5.9045,5.9045,5.9045,308800.0
2014-04-17 15:00:00,6.02,6.02,6.02,6.02,222400.0,5.9045,5.9045,5.9045,5.9045,222400.0
2014-04-17 15:05:00,6.02,6.02,6.02,6.02,180800.0,5.9045,5.9045,5.9045,5.9045,180800.0
2014-04-17 15:10:00,6.03,6.03,6.02,6.03,208000.0,5.9143,5.9143,5.9045,5.9143,208000.0
2014-04-17 15:15:00,6.03,6.04,6.03,6.03,560000.0,5.9143,5.9241,5.9143,5.9143,560000.0
2014-04-17 15:20:00,6.03,6.03,6.03,6.03,284800.0,5.9143,5.9143,5.9143,5.9143,284800.0
2014-04-17 15:25:00,6.03,6.03,6.03,6.03,155200.0,5.9143,5.9143,5.9143,5.9143,155200.0
2014-04-17 15:30:00,6.02,6.03,6.01,6.01,734400.0,5.9045,5.9143,5.8947,5.8947,734400.0
2014-04-17 15:35:00,6.01,6.01,6.01,6.01,238400.0,5.8947,5.8947,5.8947,5.8947,238400.0
2014-04-17 15:40:00,6.01,6.01,6.0,6.01,316800.0,5.8947,5.8947,5.8849,5.8947,316800.0
2014-04-17 15:45:00,6.01,6.01,6.0,6.01,544000.0,5.8947,5.8947,5.8849,5.8947,544000.0
2014-04-17 15:50:00,6.01,6.01,6.0,6.0,316800.0,5.8947,5.8947,5.8849,5.8849,316800.0
2014-04-17 15:55:00,6.0,6.01,5.99,5.99,740800.0,5.8849,5.8947,5.8751,5.8751,740800.0
2014-04-21 09:30:00,6.02,6.02,6.0,6.01,444800.0,5.9045,5.9045,5.8849,5.8947,444800.0
2014-04-21 09:35:00,6.02,6.02,5.99,5.99,732800.0,5.9045,5.9045,5.8751,5.8751,732800.0
2014-04-21 09:40:00,5.99,6.04,5.99,6.03,753600.0,5.8751,5.9241,5.8751,5.9143,753600.0
2014-04-21 09:45:00,6.03,6.03,6.01,6.01,403200.0,5.9143,5.9143,5.8947,5.8947,403200.0
2014-04-21 09:50:00,6.01,6.02,6.0,6.01,473600.0,5.8947,5.9045,5.8849,5.8947,473600.0
2014-04-21 09:55:00,6.01,6.02,6.01,6.02,440000.0,5.8947,5.9045,5.8947,5.9045,440000.0
2014-04-21 10:00:00,6.02,6.05,6.02,6.05,872000.0,5.9045,5.934,5.9045,5.934,872000.0
2014-04-21 10:05:00,6.05,6.06,6.03,6.04,424000.0,5.934,5.9438,5.9143,5.9241,424000.0
2014-04-21 10:10:00,6.04,6.04,6.02,6.02,312000.0,5.9241,5.9241,5.9045,5.9045,312000.0
2014-04-21 10:15:00,6.02,6.03,6.01,6.01,465600.0,5.9045,5.9143,5.8947,5.8947,465600.0
2014-04-21 10:20:00,6.01,6.01,6.0,6.01,960000.0,5.8947,5.8947,5.8849,5.8947,960000.0
2014-04-21 10:25:00,6.01,6.02,5.99,6.0,532800.0,5.8947,5.9045,5.8751,5.8849,532800.0
2014-04-21 10:30:00,6.0,6.0,5.98,5.98,1240000.0,5.8849,5.8849,5.8653,5.8653,1240000.0
2014-04-21 10:35:00,5.98,5.98,5.96,5.96,984000.0,5.8653,5.8653,5.8457,5.8457,984000.0
2014-04-21 10:40:00,5.97,5.98,5.96,5.96,713600.0,5.8555,5.8653,5.8457,5.8457,713600.0
2014-04-21 10:45:00,5.96,5.99,5.96,5.99,798400.0,5.8457,5.8751,5.8457,5.8751,798400.0
2014-04-21 10:50:00,5.99,6.0,5.99,6.0,612800.0,5.8751,5.8849,5.8751,5.8849,612800.0
2014-04-21 10:55:00,6.0,6.01,5.99,6.0,377600.0,5.8849,5.8947,5.8751,5.8849,377600.0
2014-04-21 11:00:00,6.0,6.0,5.99,6.0,596800.0,5.8849,5.8849,5.8751,5.8849,596800.0
2014-04-21 11:05:00,6.0,6.01,6.0,6.01,470400.0,5.8849,5.8947,5.8849,5.8947,470400.0
2014-04-21 11:10:00,6.01,6.03,6.01,6.02,584000.0,5.8947,5.9143,5.8947,5.9045,584000.0
2014-04-21 11:15:00,6.02,6.03,6.02,6.03,681600.0,5.9045,5.9143,5.9045,5.9143,681600.0
2014-04-21 11:20:00,6.03,6.03,6.02,6.02,467200.0,5.9143,5.9143,5.9045,5.9045,467200.0
2014-04-21 11:25:00,6.02,6.03,6.02,6.02,547200.0,5.9045,5.9143,5.9045,5.9045,547200.0
2014-04-21 11:30:00,6.02,6.02,6.01,6.02,584000.0,5.9045,5.9045,5.8947,5.9045,584000.0
2014-04-21 11:35:00,6.02,6.02,6.01,6.02,361600.0,5.9045,5.9045,5.8947,5.9045,361600.0
2014-04-21 11:40:00,6.02,6.04,6.01,6.03,524800.0,5.9045,5.9241,5.8947,5.9143,524800.0
2014-04-21 11:45:00,6.03,6.04,6.03,6.03,723200.0,5.9143,5.9241,5.9143,5.9143,723200.0
2014-04-21 11:50:00,6.03,6.05,6.03,6.04,468800.0,5.9143,5.934,5.9143,5.9241,468800.0
2014-04-21 11:55:00,6.04,6.04,6.04,6.04,232000.0,5.9241,5.9241,5.9241,5.9241,232000.0
2014-04-21 12:00:00,6.04,6.05,6.03,6.05,371200.0,5.9241,5.934,5.9143,5.934,371200.0
2014-04-21 12:05:00,6.05,6.05,6.04,6.04,521600.0,5.934,5.934,5.9241,5.9241,521600.0
2014-04-21 12:10:00,6.04,6.04,6.04,6.04,216000.0,5.9241,5.9241,5.9241,5.9241,216000.0
2014-04-21 12:15:00,6.04,6.04,6.04,6.04,184000.0,5.9241,5.9241,5.9241,5.9241,184000.0
2014-04-21 12:20:00,6.04,6.04,6.03,6.03,564800.0,5.9241,5.9241,5.9143,5.9143,564800.0
2014-04-21 12:25:00,6.03,6.04,6.03,6.03,406400.0,5.9143,5.9241,5.9143,5.9143,406400.0
2014-04-21 12:30:00,6.03,6.03,6.02,6.03,204800.0,5.9143,5.9143,5.9045,5.9143,204800.0
2014-04-21 12:35:00,6.03,6.03,6.02,6.03,352000.0,5.9143,5.9143,5.9045,5.9143,352000.0
2014-04-21 12:40:00,6.02,6.04,6.02,6.04,284800.0,5.9045,5.9241,5.9045,5.9241,284800.0
2014-04-21 12:45:00,6.04,6.04,6.04,6.04,68800.0,5.9241,5.9241,5.9241,5.9241,68800.0
2014-04-21 12:50:00,6.04,6.05,6.03,6.05,358400.0,5.9241,5.934,5.9143,5.934,358400.0
2014-04-21 12:55:00,6.04,6.04,6.04,6.04,448000.0,5.9241,5.9241,5.9241,5.9241,448000.0
2014-04-21 13:00:00,6.04,6.05,6.03,6.04,254400.0,5.9241,5.934,5.9143,5.9241,254400.0
2014-04-21 13:05:00,6.04,6.04,6.03,6.04,201600.0,5.9241,5.9241,5.9143,5.9241,201600.0
2014-04-21 13:10:00,6.04,6.05,6.04,6.05,264000.0,5.9241,5.934,5.9241,5.934,264000.0
2014-04-21 13:15:00,6.05,6.06,6.04,6.05,988800.0,5.934,5.9438,5.9241,5.934,988800.0
2014-04-21 13:20:00,6.05,6.06,6.05,6.05,164800.0,5.934,5.9438,5.934,5.934,164800.0
2014-04-21 13:25:00,6.05,6.06,6.05,6.06,169600.0,5.934,5.9438,5.934,5.9438,169600.0
2014-04-21 13:30:00,6.06,6.06,6.05,6.06,272000.0,5.9438,5.9438,5.934,5.9438,272000.0
2014-04-21 13:35:00,6.06,6.06,6.05,6.05,353600.0,5.9438,5.9438,5.934,5.934,353600.0
2014-04-21 13:40:00,6.05,6.05,6.04,6.05,340800.0,5.934,5.934,5.9241,5.934,340800.0
2014-04-21 13:45:00,6.06,6.06,6.05,6.05,324800.0,5.9438,5.9438,5.934,5.934,324800.0
2014-04-21 13:50:00,6.05,6.06,6.05,6.05,137600.0,5.934,5.9438,5.934,5.934,137600.0
2014-04-21 13:55:00,6.05,6.06,6.05,6.06,308800.0,5.934,5.9438,5.934,5.9438,308800.0
2014-04-21 14:00:00,6.06,6.07,6.06,6.06,510400.0,5.9438,5.9536,5.9438,5.9438,510400.0
2014-04-21 14:05:00,6.06,6.07,6.06,6.06,344000.0,5.9438,5.9536,5.9438,5.9438,344000.0
2014-04-21 14:10:00,6.06,6.06,6.05,6.06,291200.0,5.9438,5.9438,5.934,5.9438,291200.0
2014-04-21 14:15:00,6.06,6.07,6.06,6.07,240000.0,5.9438,5.9536,5.9438,5.9536,240000.0
2014-04-21 14:20:00,6.07,6.07,6.06,6.06,348800.0,5.9536,5.9536,5.9438,5.9438,348800.0
2014-04-21 14:25:00,6.06,6.07,6.06,6.07,172800.0,5.9438,5.9536,5.9438,5.9536,172800.0
2014-04-21 14:30:00,6.07,6.07,6.07,6.07,273600.0,5.9536,5.9536,5.9536,5.9536,273600.0
2014-04-21 14:35:00,6.07,6.07,6.06,6.07,224000.0,5.9536,5.9536,5.9438,5.9536,224000.0
2014-04-21 14:40:00,6.08,6.08,6.06,6.06,416000.0,5.9634,5.9634,5.9438,5.9438,416000.0
2014-04-21 14:45:00,6.06,6.07,6.06,6.07,315200.0,5.9438,5.9536,5.9438,5.9536,315200.0
2014-04-21 14:50:00,6.07,6.07,6.06,6.07,296000.0,5.9536,5.9536,5.9438,5.9536,296000.0
2014-04-21 14:55:00,6.07,6.08,6.06,6.07,302400.0,5.9536,5.9634,5.9438,5.9536,302400.0
2014-04-21 15:00:00,6.07,6.07,6.07,6.07,179200.0,5.9536,5.9536,5.9536,5.9536,179200.0
2014-04-21 15:05:00,6.07,6.07,6.06,6.06,225600.0,5.9536,5.9536,5.9438,5.9438,225600.0
2014-04-21 15:10:00,6.05,6.06,6.05,6.06,766400.0,5.934,5.9438,5.934,5.9438,766400.0
2014-04-21 15:15:00,6.06,6.06,6.05,6.05,217600.0,5.9438,5.9438,5.934,5.934,217600.0
2014-04-21 15:20:00,6.05,6.06,6.05,6.06,464000.0,5.934,5.9438,5.934,5.9438,464000.0
2014-04-21 15:25:00,6.06,6.06,6.05,6.06,537600.0,5.9438,5.9438,5.934,5.9438,537600.0
2014-04-21 15:30:00,6.05,6.06,6.05,6.05,371200.0,5.934,5.9438,5.934,5.934,371200.0
2014-04-21 15:35:00,6.05,6.06,6.05,6.06,147200.0,5.934,5.9438,5.934,5.9438,147200.0
2014-04-21 15:40:00,6.06,6.06,6.06,6.06,224000.0,5.9438,5.9438,5.9438,5.9438,224000.0
2014-04-21 15:45:00,6.06,6.06,6.05,6.06,188800.0,5.9438,5.9438,5.934,5.9438,188800.0
2014-04-21 15:50:00,6.06,6.07,6.06,6.07,419200.0,5.9438,5.9536,5.9438,5.9536,419200.0
2014-04-21 15:55:00,6.07,6.08,6.06,6.08,1004800.0,5.9536,5.9634,5.9438,5.9634,1004800.0
2014-04-22 09:30:00,6.11,6.13,6.11,6.13,1750400.0,5.9928,6.0124,5.9928,6.0124,1750400.0
2014-04-22 09:35:00,6.13,6.13,6.12,6.13,574400.0,6.0124,6.0124,6.0026,6.0124,574400.0
2014-04-22 09:40:00,6.13,6.13,6.1,6.1,800000.0,6.0124,6.0124,5.983,5.983,800000.0
2014-04-22 09:45:00,6.1,6.12,6.1,6.12,448000.0,5.983,6.0026,5.983,6.0026,448000.0
2014-04-22 09:50:00,6.12,6.14,6.12,6.13,931200.0,6.0026,6.0222,6.0026,6.0124,931200.0
2014-04-22 09:55:00,6.14,6.14,6.13,6.14,443200.0,6.0222,6.0222,6.0124,6.0222,443200.0
2014-04-22 10:00:00,6.14,6.16,6.13,6.16,1118400.0,6.0222,6.0418,6.0124,6.0418,1118400.0
2014-04-22 10:05:00,6.16,6.16,6.14,6.15,574400.0,6.0418,6.0418,6.0222,6.032,574400.0
2014-04-22 10:10:00,6.15,6.16,6.14,6.16,492800.0,6.032,6.0418,6.0222,6.0418,492800.0
2014-04-22 10:15:00,6.16,6.16,6.15,6.15,646400.0,6.0418,6.0418,6.032,6.032,646400.0
2014-04-22 10:20:00,6.16,6.16,6.15,6.15,700800.0,6.0418,6.0418,6.032,6.032,700800.0
2014-04-22 10:25:00,6.15,6.15,6.15,6.15,339200.0,6.032,6.032,6.032,6.032,339200.0
2014-04-22 10:30:00,6.15,6.17,6.15,6.16,521600.0,6.032,6.0517,6.032,6.0418,521600.0
2014-04-22 10:35:00,6.15,6.16,6.15,6.15,480000.0,6.032,6.0418,6.032,6.032,480000.0
2014-04-22 10:40:00,6.15,6.16,6.14,6.16,516800.0,6.032,6.0418,6.0222,6.0418,516800.0
2014-04-22 10:45:00,6.16,6.16,6.15,6.15,315200.0,6.0418,6.0418,6.032,6.032,315200.0
2014-04-22 10:50:00,6.15,6.17,6.15,6.16,542400.0,6.032,6.0517,6.032,6.0418,542400.0
2014-04-22 10:55:00,6.16,6.17,6.16,6.16,193600.0,6.0418,6.0517,6.0418,6.0418,193600.0
2014-04-22 11:00:00,6.16,6.17,6.16,6.17,502400.0,6.0418,6.0517,6.0418,6.0517,502400.0
2014-04-22 11:05:00,6.17,6.17,6.17,6.17,280000.0,6.0517,6.0517,6.0517,6.0517,280000.0
2014-04-22 11:10:00,6.17,6.17,6.16,6.17,164800.0,6.0517,6.0517,6.0418,6.0517,164800.0
2014-04-22 11:15:00,6.17,6.17,6.17,6.17,164800.0,6.0517,6.0517,6.0517,6.0517,164800.0
2014-04-22 11:20:00,6.17,6.18,6.17,6.17,401600.0,6.0517,6.0615,6.0517,6.0517,401600.0
2014-04-22 11:25:00,6.17,6.18,6.17,6.18,166400.0,6.0517,6.0615,6.0517,6.0615,166400.0
2014-04-22 11:30:00,6.18,6.18,6.18,6.18,224000.0,6.0615,6.0615,6.0615,6.0615,224000.0
2014-04-22 11:35:00,6.18,6.19,6.18,6.19,748800.0,6.0615,6.0713,6.0615,6.0713,748800.0
2014-04-22 11:40:00,6.19,6.19,6.18,6.18,291200.0,6.0713,6.0713,6.0615,6.0615,291200.0
2014-04-22 11:45:00,6.18,6.18,6.17,6.17,385600.0,6.0615,6.0615,6.0517,6.0517,385600.0
2014-04-22 11:50:00,6.17,6.17,6.17,6.17,139200.0,6.0517,6.0517,6.0517,6.0517,139200.0
2014-04-22 11:55:00,6.17,6.18,6.17,6.18,270400.0,6.0517,6.0615,6.0517,6.0615,270400.0
2014-04-22 12:00:00,6.18,6.18,6.18,6.18,174400.0,6.0615,6.0615,6.0615,6.0615,174400.0
2014-04-22 12:05:00,6.18,6.18,6.18,6.18,294400.0,6.0615,6.0615,6.0615,6.0615,294400.0
2014-04-22 12:10:00,6.18,6.19,6.18,6.19,336000.0,6.0615,6.0713,6.0615,6.0713,336000.0
2014-04-22 12:15:00,6.18,6.19,6.18,6.19,232000.0,6.0615,6.0713,6.0615,6.0713,232000.0
2014-04-22 12:20:00,6.19,6.2,6.19,6.19,396800.0,6.0713,6.0811,6.0713,6.0713,396800.0
2014-04-22 12:25:00,6.19,6.2,6.19,6.19,160000.0,6.0713,6.0811,6.0713,6.0713,160000.0
2014-04-22 12:30:00,6.2,6.2,6.19,6.19,332800.0,6.0811,6.0811,6.0713,6.0713,332800.0
2014-04-22 12:35:00,6.19,6.19,6.18,6.19,184000.0,6.0713,6.0713,6.0615,6.0713,184000.0
2014-04-22 12:40:00,6.19,6.19,6.18,6.18,252800.0,6.0713,6.0713,6.0615,6.0615,252800.0
2014-04-22 12:45:00,6.18,6.18,6.18,6.18,144000.0,6.0615,6.0615,6.0615,6.0615,144000.0
2014-04-22 12:50:00,6.18,6.18,6.18,6.18,177600.0,6.0615,6.0615,6.0615,6.0615,177600.0
2014-04-22 12:55:00,6.18,6.19,6.18,6.19,385600.0,6.0615,6.0713,6.0615,6.0713,385600.0
2014-04-22 13:00:00,6.19,6.19,6.18,6.18,163200.0,6.0713,6.0713,6.0615,6.0615,163200.0
2014-04-22 13:05:00,6.18,6.19,6.18,6.19,70400.0,6.0615,6.0713,6.0615,6.0713,70400.0
2014-04-22 13:10:00,6.19,6.19,6.18,6.18,78400.0,6.0713,6.0713,6.0615,6.0615,78400.0
2014-04-22 13:15:00,6.18,6.18,6.18,6.18,128000.0,6.0615,6.0615,6.0615,6.0615,128000.0
2014-04-22 13:20:00,6.18,6.19,6.18,6.19,169600.0,6.0615,6.0713,6.0615,6.0713,169600.0
2014-04-22 13:25:00,6.19,6.19,6.18,6.18,81600.0,6.0713,6.0713,6.0615,6.0615,81600.0
2014-04-22 13:30:00,6.19,6.19,6.18,6.18,192000.0,6.0713,6.0713,6.0615,6.0615,192000.0
2014-04-22 13:35:00,6.18,6.19,6.18,6.19,163200.0,6.0615,6.0713,6.0615,6.0713,163200.0
2014-04-22 13:40:00,6.19,6.19,6.19,6.19,128000.0,6.0713,6.0713,6.0713,6.0713,128000.0
2014-04-22 13:45:00,6.19,6.19,6.19,6.19,124800.0,6.0713,6.0713,6.0713,6.0713,124800.0
2014-04-22 13:50:00,6.19,6.2,6.19,6.2,192000.0,6.0713,6.0811,6.0713,6.0811,192000.0
2014-04-22 13:55:00,6.2,6.2,6.19,6.2,248000.0,6.0811,6.0811,6.0713,6.0811,248000.0
2014-04-22 14:00:00,6.2,6.2,6.19,6.19,236800.0,6.0811,6.0811,6.0713,6.0713,236800.0
2014-04-22 14:05:00,6.19,6.19,6.19,6.19,96000.0,6.0713,6.0713,6.0713,6.0713,96000.0
2014-04-22 14:10:00,6.19,6.19,6.19,6.19,83200.0,6.0713,6.0713,6.0713,6.0713,83200.0
2014-04-22 14:15:00,6.19,6.19,6.19,6.19,203200.0,6.0713,6.0713,6.0713,6.0713,203200.0
2014-04-22 14:20:00,6.19,6.19,6.19,6.19,89600.0,6.0713,6.0713,6.0713,6.0713,89600.0
2014-04-22 14:25:00,6.19,6.19,6.19,6.19,107200.0,6.0713,6.0713,6.0713,6.0713,107200.0
2014-04-22 14:30:00,6.19,6.2,6.19,6.19,64000.0,6.0713,6.0811,6.0713,6.0713,64000.0
2014-04-22 14:35:00,6.19,6.2,6.19,6.2,438400.0,6.0713,6.0811,6.0713,6.0811,438400.0
2014-04-22 14:40:00,6.2,6.2,6.19,6.2,129600.0,6.0811,6.0811,6.0713,6.0811,129600.0
2014-04-22 14:45:00,6.2,6.2,6.2,6.2,230400.0,6.0811,6.0811,6.0811,6.0811,230400.0
2014-04-22 14:50:00,6.2,6.2,6.2,6.2,139200.0,6.0811,6.0811,6.0811,6.0811,139200.0
2014-04-22 14:55:00,6.2,6.2,6.19,6.19,217600.0,6.0811,6.0811,6.0713,6.0713,217600.0
2014-04-22 15:00:00,6.19,6.19,6.18,6.18,193600.0,6.0713,6.0713,6.0615,6.0615,193600.0
2014-04-22 15:05:00,6.18,6.18,6.18,6.18,252800.0,6.0615,6.0615,6.0615,6.0615,252800.0
2014-04-22 15:10:00,6.18,6.18,6.17,6.18,200000.0,6.0615,6.0615,6.0517,6.0615,200000.0
2014-04-22 15:15:00,6.18,6.18,6.17,6.17,126400.0,6.0615,6.0615,6.0517,6.0517,126400.0
2014-04-22 15:20:00,6.17,6.18,6.17,6.18,155200.0,6.0517,6.0615,6.0517,6.0615,155200.0
2014-04-22 15:25:00,6.18,6.18,6.17,6.17,281600.0,6.0615,6.0615,6.0517,6.0517,281600.0
2014-04-22 15:30:00,6.17,6.18,6.17,6.18,155200.0,6.0517,6.0615,6.0517,6.0615,155200.0
2014-04-22 15:35:00,6.17,6.18,6.17,6.17,704000.0,6.0517,6.0615,6.0517,6.0517,704000.0
2014-04-22 15:40:00,6.17,6.17,6.16,6.17,297600.0,6.0517,6.0517,6.0418,6.0517,297600.0
2014-04-22 15:45:00,6.17,6.18,6.17,6.18,292800.0,6.0517,6.0615,6.0517,6.0615,292800.0
2014-04-22 15:50:00,6.18,6.18,6.18,6.18,299200.0,6.0615,6.0615,6.0615,6.0615,299200.0
2014-04-22 15:55:00,6.18,6.18,6.17,6.17,1377600.0,6.0615,6.0615,6.0517,6.0517,1377600.0
2014-04-23 09:30:00,6.17,6.18,6.15,6.15,1376000.0,6.0517,6.0615,6.032,6.032,1376000.0
2014-04-23 09:35:00,6.15,6.15,6.13,6.14,1104000.0,6.032,6.032,6.0124,6.0222,1104000.0
2014-04-23 09:40:00,6.14,6.16,6.13,6.13,660800.0,6.0222,6.0418,6.0124,6.0124,660800.0
2014-04-23 09:45:00,6.13,6.13,6.1,6.11,955200.0,6.0124,6.0124,5.983,5.9928,955200.0
2014-04-23 09:50:00,6.12,6.12,6.11,6.12,369600.0,6.0026,6.0026,5.9928,6.0026,369600.0
2014-04-23 09:55:00,6.12,6.12,6.1,6.12,643200.0,6.0026,6.0026,5.983,6.0026,643200.0
2014-04-23 10:00:00,6.11,6.11,6.08,6.08,814400.0,5.9928,5.9928,5.9634,5.9634,814400.0
2014-04-23 10:05:00,6.08,6.09,6.08,6.08,1113600.0,5.9634,5.9732,5.9634,5.9634,1113600.0
2014-04-23 10:10:00,6.08,6.1,6.08,6.09,473600.0,5.9634,5.983,5.9634,5.9732,473600.0
2014-04-23 10:15:00,6.09,6.1,6.08,6.09,596800.0,5.9732,5.983,5.9634,5.9732,596800.0
2014-04-23 10:20:00,6.09,6.11,6.09,6.11,292800.0,5.9732,5.9928,5.9732,5.9928,292800.0
2014-04-23 10:25:00,6.11,6.11,6.1,6.11,200000.0,5.9928,5.9928,5.983,5.9928,200000.0
2014-04-23 10:30:00,6.11,6.11,6.09,6.09,379200.0,5.9928,5.9928,5.9732,5.9732,379200.0
2014-04-23 10:35:00,6.09,6.11,6.09,6.1,113600.0,5.9732,5.9928,5.9732,5.983,113600.0
2014-04-23 10:40:00,6.11,6.12,6.11,6.12,393600.0,5.9928,6.0026,5.9928,6.0026,393600.0
2014-04-23 10:45:00,6.12,6.12,6.11,6.11,230400.0,6.0026,6.0026,5.9928,5.9928,230400.0
2014-04-23 10:50:00,6.11,6.12,6.11,6.11,318400.0,5.9928,6.0026,5.9928,5.9928,318400.0
2014-04-23 10:55:00,6.11,6.12,6.11,6.11,395200.0,5.9928,6.0026,5.9928,5.9928,395200.0
2014-04-23 11:00:00,6.11,6.12,6.1,6.11,276800.0,5.9928,6.0026,5.983,5.9928,276800.0
2014-04-23 11:05:00,6.11,6.11,6.11,6.11,280000.0,5.9928,5.9928,5.9928,5.9928,280000.0
2014-04-23 11:10:00,6.11,6.11,6.08,6.09,459200.0,5.9928,5.9928,5.9634,5.9732,459200.0
2014-04-23 11:15:00,6.09,6.1,6.08,6.09,209600.0,5.9732,5.983,5.9634,5.9732,209600.0
2014-04-23 11:20:00,6.09,6.09,6.08,6.09,216000.0,5.9732,5.9732,5.9634,5.9732,216000.0
2014-04-23 11:25:00,6.09,6.1,6.08,6.09,406400.0,5.9732,5.983,5.9634,5.9732,406400.0
2014-04-23 11:30:00,6.09,6.11,6.09,6.1,275200.0,5.9732,5.9928,5.9732,5.983,275200.0
2014-04-23 11:35:00,6.1,6.11,6.1,6.11,246400.0,5.983,5.9928,5.983,5.9928,246400.0
2014-04-23 11:40:00,6.11,6.11,6.11,6.11,200000.0,5.9928,5.9928,5.9928,5.9928,200000.0
2014-04-23 11:45:00,6.11,6.11,6.1,6.1,193600.0,5.9928,5.9928,5.983,5.983,193600.0
2014-04-23 11:50:00,6.1,6.11,6.1,6.11,116800.0,5.983,5.9928,5.983,5.9928,116800.0
2014-04-23 11:55:00,6.11,6.11,6.11,6.11,169600.0,5.9928,5.9928,5.9928,5.9928,169600.0
2014-04-23 12:00:00,6.11,6.11,6.11,6.11,96000.0,5.9928,5.9928,5.9928,5.9928,96000.0
2014-04-23 12:05:00,6.11,6.11,6.09,6.1,227200.0,5.9928,5.9928,5.9732,5.983,227200.0
2014-04-23 12:10:00,6.1,6.1,6.09,6.09,148800.0,5.983,5.983,5.9732,5.9732,148800.0
2014-04-23 12:15:00,6.09,6.09,6.09,6.09,300800.0,5.9732,5.9732,5.9732,5.9732,300800.0
2014-04-23 12:20:00,6.09,6.09,6.08,6.09,208000.0,5.9732,5.9732,5.9634,5.9732,208000.0
2014-04-23 12:25:00,6.08,6.09,6.08,6.09,331200.0,5.9634,5.9732,5.9634,5.9732,331200.0
2014-04-23 12:30:00,6.09,6.09,6.09,6.09,206400.0,5.9732,5.9732,5.9732,5.9732,206400.0
2014-04-23 12:35:00,6.09,6.1,6.09,6.1,184000.0,5.9732,5.983,5.9732,5.983,184000.0
2014-04-23 12:40:00,6.1,6.1,6.09,6.09,108800.0,5.983,5.983,5.9732,5.9732,108800.0
2014-04-23 12:45:00,6.1,6.1,6.1,6.1,80000.0,5.983,5.983,5.983,5.983,80000.0
2014-04-23 12:50:00,6.1,6.1,6.1,6.1,204800.0,5.983,5.983,5.983,5.983,204800.0
2014-04-23 12:55:00,6.1,6.1,6.1,6.1,75200.0,5.983,5.983,5.983,5.983,75200.0
2014-04-23 13:00:00,6.1,6.1,6.1,6.1,172800.0,5.983,5.983,5.983,5.983,172800.0
2014-04-23 13:05:00,6.1,6.1,6.09,6.09,499200.0,5.983,5.983,5.9732,5.9732,499200.0
2014-04-23 13:10:00,6.09,6.09,6.08,6.08,172800.0,5.9732,5.9732,5.9634,5.9634,172800.0
2014-04-23 13:15:00,6.09,6.09,6.08,6.09,96000.0,5.9732,5.9732,5.9634,5.9732,96000.0
2014-04-23 13:20:00,6.09,6.09,6.09,6.09,86400.0,5.9732,5.9732,5.9732,5.9732,86400.0
2014-04-23 13:25:00,6.09,6.1,6.09,6.09,131200.0,5.9732,5.983,5.9732,5.9732,131200.0
2014-04-23 13:30:00,6.09,6.1,6.09,6.09,153600.0,5.9732,5.983,5.9732,5.9732,153600.0
2014-04-23 13:35:00,6.09,6.09,6.07,6.07,371200.0,5.9732,5.9732,5.9536,5.9536,371200.0
2014-04-23 13:40:00,6.07,6.08,6.07,6.08,315200.0,5.9536,5.9634,5.9536,5.9634,315200.0
2014-04-23 13:45:00,6.08,6.08,6.07,6.07,251200.0,5.9634,5.9634,5.9536,5.9536,251200.0
2014-04-23 13:50:00,6.08,6.08,6.07,6.08,366400.0,5.9634,5.9634,5.9536,5.9634,366400.0
2014-04-23 13:55:00,6.08,6.08,6.07,6.07,163200.0,5.9634,5.9634,5.9536,5.9536,163200.0
2014-04-23 14:00:00,6.07,6.07,6.06,6.07,195200.0,5.9536,5.9536,5.9438,5.9536,195200.0
2014-04-23 14:05:00,6.07,6.07,6.06,6.07,472000.0,5.9536,5.9536,5.9438,5.9536,472000.0
2014-04-23 14:10:00,6.07,6.08,6.07,6.07,172800.0,5.9536,5.9634,5.9536,5.9536,172800.0
2014-04-23 14:15:00,6.07,6.07,6.06,6.06,513600.0,5.9536,5.9536,5.9438,5.9438,513600.0
2014-04-23 14:20:00,6.06,6.06,6.06,6.06,150400.0,5.9438,5.9438,5.9438,5.9438,150400.0
2014-04-23 14:25:00,6.06,6.07,6.06,6.07,380800.0,5.9438,5.9536,5.9438,5.9536,380800.0
2014-04-23 14:30:00,6.07,6.07,6.06,6.07,249600.0,5.9536,5.9536,5.9438,5.9536,249600.0
2014-04-23 14:35:00,6.07,6.07,6.07,6.07,76800.0,5.9536,5.9536,5.9536,5.9536,76800.0
2014-04-23 14:40:00,6.07,6.07,6.06,6.06,158400.0,5.9536,5.9536,5.9438,5.9438,158400.0
2014-04-23 14:45:00,6.06,6.07,6.06,6.06,256000.0,5.9438,5.9536,5.9438,5.9438,256000.0
2014-04-23 14:50:00,6.06,6.07,6.06,6.07,393600.0,5.9438,5.9536,5.9438,5.9536,393600.0
2014-04-23 14:55:00,6.07,6.08,6.07,6.07,412800.0,5.9536,5.9634,5.9536,5.9536,412800.0
2014-04-23 15:00:00,6.07,6.07,6.07,6.07,305600.0,5.9536,5.9536,5.9536,5.9536,305600.0
2014-04-23 15:05:00,6.07,6.09,6.07,6.08,488000.0,5.9536,5.9732,5.9536,5.9634,488000.0
2014-04-23 15:10:00,6.08,6.09,6.08,6.09,224000.0,5.9634,5.9732,5.9634,5.9732,224000.0
2014-04-23 15:15:00,6.09,6.09,6.08,6.08,380800.0,5.9732,5.9732,5.9634,5.9634,380800.0
2014-04-23 15:20:00,6.08,6.09,6.08,6.08,251200.0,5.9634,5.9732,5.9634,5.9634,251200.0
2014-04-23 15:25:00,6.08,6.08,6.07,6.08,300800.0,5.9634,5.9634,5.9536,5.9634,300800.0
2014-04-23 15:30:00,6.08,6.08,6.07,6.07,264000.0,5.9634,5.9634,5.9536,5.9536,264000.0
2014-04-23 15:35:00,6.07,6.08,6.07,6.08,260800.0,5.9536,5.9634,5.9536,5.9634,260800.0
2014-04-23 15:40:00,6.08,6.08,6.07,6.07,649600.0,5.9634,5.9634,5.9536,5.9536,649600.0
2014-04-23 15:45:00,6.07,6.07,6.07,6.07,403200.0,5.9536,5.9536,5.9536,5.9536,403200.0
2014-04-23 15:50:00,6.08,6.08,6.07,6.08,699200.0,5.9634,5.9634,5.9536,5.9634,699200.0
2014-04-23 15:55:00,6.08,6.08,6.06,6.06,3270400.0,5.9634,5.9634,5.9438,5.9438,3270400.0
2014-04-24 09:30:00,6.27,6.27,6.22,6.22,4590400.0,6.1497,6.1497,6.1007,6.1007,4590400.0
2014-04-24 09:35:00,6.22,6.22,6.18,6.19,2616000.0,6.1007,6.1007,6.0615,6.0713,2616000.0
2014-04-24 09:40:00,6.19,6.19,6.14,6.14,2235200.0,6.0713,6.0713,6.0222,6.0222,2235200.0
2014-04-24 09:45:00,6.14,6.15,6.09,6.1,1723200.0,6.0222,6.032,5.9732,5.983,1723200.0
2014-04-24 09:50:00,6.09,6.14,6.09,6.13,2212800.0,5.9732,6.0222,5.9732,6.0124,2212800.0
2014-04-24 09:55:00,6.13,6.13,6.11,6.12,1004800.0,6.0124,6.0124,5.9928,6.0026,1004800.0
2014-04-24 10:00:00,6.11,6.11,6.08,6.09,1251200.0,5.9928,5.9928,5.9634,5.9732,1251200.0
2014-04-24 10:05:00,6.09,6.09,6.05,6.06,1120000.0,5.9732,5.9732,5.934,5.9438,1120000.0
2014-04-24 10:10:00,6.06,6.1,6.05,6.1,1313600.0,5.9438,5.983,5.934,5.983,1313600.0
2014-04-24 10:15:00,6.1,6.13,6.09,6.13,904000.0,5.983,6.0124,5.9732,6.0124,904000.0
2014-04-24 10:20:00,6.13,6.14,6.11,6.13,1630400.0,6.0124,6.0222,5.9928,6.0124,1630400.0
2014-04-24 10:25:00,6.14,6.14,6.13,6.14,788800.0,6.0222,6.0222,6.0124,6.0222,788800.0
2014-04-24 10:30:00,6.14,6.15,6.13,6.13,811200.0,6.0222,6.032,6.0124,6.0124,811200.0
2014-04-24 10:35:00,6.13,6.15,6.13,6.14,590400.0,6.0124,6.032,6.0124,6.0222,590400.0
2014-04-24 10:40:00,6.14,6.15,6.13,6.13,633600.0,6.0222,6.032,6.0124,6.0124,633600.0
2014-04-24 10:45:00,6.13,6.14,6.12,6.12,854400.0,6.0124,6.0222,6.0026,6.0026,854400.0
2014-04-24 10:50:00,6.12,6.13,6.11,6.12,702400.0,6.0026,6.0124,5.9928,6.0026,702400.0
2014-04-24 10:55:00,6.12,6.14,6.12,6.14,684800.0,6.0026,6.0222,6.0026,6.0222,684800.0
2014-04-24 11:00:00,6.14,6.15,6.13,6.15,752000.0,6.0222,6.032,6.0124,6.032,752000.0
2014-04-24 11:05:00,6.16,6.17,6.15,6.17,1364800.0,6.0418,6.0517,6.032,6.0517,1364800.0
2014-04-24 11:10:00,6.17,6.19,6.17,6.18,638400.0,6.0517,6.0713,6.0517,6.0615,638400.0
2014-04-24 11:15:00,6.18,6.19,6.18,6.19,384000.0,6.0615,6.0713,6.0615,6.0713,384000.0
2014-04-24 11:20:00,6.19,6.2,6.19,6.19,640000.0,6.0713,6.0811,6.0713,6.0713,640000.0
2014-04-24 11:25:00,6.19,6.19,6.18,6.19,377600.0,6.0713,6.0713,6.0615,6.0713,377600.0
2014-04-24 11:30:00,6.19,6.2,6.19,6.2,478400.0,6.0713,6.0811,6.0713,6.0811,478400.0
2014-04-24 11:35:00,6.2,6.2,6.19,6.2,390400.0,6.0811,6.0811,6.0713,6.0811,390400.0
2014-04-24 11:40:00,6.2,6.2,6.18,6.19,155200.0,6.0811,6.0811,6.0615,6.0713,155200.0
2014-04-24 11:45:00,6.18,6.19,6.18,6.18,472000.0,6.0615,6.0713,6.0615,6.0615,472000.0
2014-04-24 11:50:00,6.18,6.18,6.17,6.18,670400.0,6.0615,6.0615,6.0517,6.0615,670400.0
2014-04-24 11:55:00,6.18,6.19,6.18,6.18,246400.0,6.0615,6.0713,6.0615,6.0615,246400.0
2014-04-24 12:00:00,6.19,6.2,6.19,6.19,496000.0,6.0713,6.0811,6.0713,6.0713,496000.0
2014-04-24 12:05:00,6.19,6.19,6.18,6.18,161600.0,6.0713,6.0713,6.0615,6.0615,161600.0
2014-04-24 12:10:00,6.18,6.18,6.18,6.18,172800.0,6.0615,6.0615,6.0615,6.0615,172800.0
2014-04-24 12:15:00,6.18,6.18,6.17,6.17,169600.0,6.0615,6.0615,6.0517,6.0517,169600.0
2014-04-24 12:20:00,6.18,6.18,6.18,6.18,134400.0,6.0615,6.0615,6.0615,6.0615,134400.0
2014-04-24 12:25:00,6.18,6.18,6.18,6.18,99200.0,6.0615,6.0615,6.0615,6.0615,99200.0
2014-04-24 12:30:00,6.18,6.19,6.18,6.19,126400.0,6.0615,6.0713,6.0615,6.0713,126400.0
2014-04-24 12:35:00,6.19,6.19,6.19,6.19,139200.0,6.0713,6.0713,6.0713,6.0713,139200.0
2014-04-24 12:40:00,6.19,6.19,6.18,6.19,120000.0,6.0713,6.0713,6.0615,6.0713,120000.0
2014-04-24 12:45:00,6.19,6.19,6.18,6.19,176000.0,6.0713,6.0713,6.0615,6.0713,176000.0
2014-04-24 12:50:00,6.19,6.19,6.18,6.19,22400.0,6.0713,6.0713,6.0615,6.0713,22400.0
2014-04-24 12:55:00,6.19,6.2,6.19,6.2,267200.0,6.0713,6.0811,6.0713,6.0811,267200.0
2014-04-24 13:00:00,6.2,6.2,6.19,6.2,65600.0,6.0811,6.0811,6.0713,6.0811,65600.0
2014-04-24 13:05:00,6.19,6.2,6.19,6.19,57600.0,6.0713,6.0811,6.0713,6.0713,57600.0
2014-04-24 13:10:00,6.19,6.2,6.19,6.19,72000.0,6.0713,6.0811,6.0713,6.0713,72000.0
2014-04-24 13:15:00,6.2,6.2,6.19,6.19,97600.0,6.0811,6.0811,6.0713,6.0713,97600.0
2014-04-24 13:20:00,6.19,6.2,6.19,6.19,92800.0,6.0713,6.0811,6.0713,6.0713,92800.0
2014-04-24 13:25:00,6.19,6.2,6.19,6.19,227200.0,6.0713,6.0811,6.0713,6.0713,227200.0
2014-04-24 13:30:00,6.19,6.19,6.18,6.18,180800.0,6.0713,6.0713,6.0615,6.0615,180800.0
2014-04-24 13:35:00,6.18,6.18,6.16,6.16,750400.0,6.0615,6.0615,6.0418,6.0418,750400.0
2014-04-24 13:40:00,6.16,6.18,6.15,6.18,260800.0,6.0418,6.0615,6.032,6.0615,260800.0
2014-04-24 13:45:00,6.17,6.17,6.15,6.16,248000.0,6.0517,6.0517,6.032,6.0418,248000.0
2014-04-24 13:50:00,6.16,6.17,6.16,6.16,230400.0,6.0418,6.0517,6.0418,6.0418,230400.0
2014-04-24 13:55:00,6.16,6.16,6.15,6.15,433600.0,6.0418,6.0418,6.032,6.032,433600.0
2014-04-24 14:00:00,6.15,6.16,6.14,6.16,283200.0,6.032,6.0418,6.0222,6.0418,283200.0
2014-04-24 14:05:00,6.16,6.17,6.15,6.15,193600.0,6.0418,6.0517,6.032,6.032,193600.0
2014-04-24 14:10:00,6.15,6.16,6.14,6.16,233600.0,6.032,6.0418,6.0222,6.0418,233600.0
2014-04-24 14:15:00,6.16,6.17,6.15,6.16,252800.0,6.0418,6.0517,6.032,6.0418,252800.0
2014-04-24 14:20:00,6.16,6.16,6.15,6.15,139200.0,6.0418,6.0418,6.032,6.032,139200.0
2014-04-24 14:25:00,6.15,6.16,6.15,6.16,342400.0,6.032,6.0418,6.032,6.0418,342400.0
2014-04-24 14:30:00,6.16,6.17,6.15,6.17,280000.0,6.0418,6.0517,6.032,6.0517,280000.0
2014-04-24 14:35:00,6.17,6.18,6.16,6.17,633600.0,6.0517,6.0615,6.0418,6.0517,633600.0
2014-04-24 14:40:00,6.18,6.18,6.16,6.16,235200.0,6.0615,6.0615,6.0418,6.0418,235200.0
2014-04-24 14:45:00,6.16,6.17,6.16,6.17,180800.0,6.0418,6.0517,6.0418,6.0517,180800.0
2014-04-24 14:50:00,6.17,6.17,6.16,6.16,190400.0,6.0517,6.0517,6.0418,6.0418,190400.0
2014-04-24 14:55:00,6.16,6.17,6.16,6.17,224000.0,6.0418,6.0517,6.0418,6.0517,224000.0
2014-04-24 15:00:00,6.17,6.19,6.17,6.19,833600.0,6.0517,6.0713,6.0517,6.0713,833600.0
2014-04-24 15:05:00,6.19,6.19,6.18,6.18,435200.0,6.0713,6.0713,6.0615,6.0615,435200.0
2014-04-24 15:10:00,6.18,6.19,6.18,6.19,195200.0,6.0615,6.0713,6.0615,6.0713,195200.0
2014-04-24 15:15:00,6.19,6.19,6.18,6.18,128000.0,6.0713,6.0713,6.0615,6.0615,128000.0
2014-04-24 15:20:00,6.18,6.19,6.18,6.19,195200.0,6.0615,6.0713,6.0615,6.0713,195200.0
2014-04-24 15:25:00,6.19,6.19,6.18,6.18,198400.0,6.0713,6.0713,6.0615,6.0615,198400.0
2014-04-24 15:30:00,6.18,6.19,6.17,6.17,420800.0,6.0615,6.0713,6.0517,6.0517,420800.0
2014-04-24 15:35:00,6.18,6.18,6.17,6.18,211200.0,6.0615,6.0615,6.0517,6.0615,211200.0
2014-04-24 15:40:00,6.18,6.18,6.18,6.18,283200.0,6.0615,6.0615,6.0615,6.0615,283200.0
2014-04-24 15:45:00,6.18,6.18,6.17,6.18,384000.0,6.0615,6.0615,6.0517,6.0615,384000.0
2014-04-24 15:50:00,6.18,6.18,6.17,6.18,352000.0,6.0615,6.0615,6.0517,6.0615,352000.0
2014-04-24 15:55:00,6.18,6.18,6.17,6.18,1153600.0,6.0615,6.0615,6.0517,6.0615,1153600.0
2014-04-25 09:30:00,6.11,6.12,6.08,6.1,1048000.0,5.9928,6.0026,5.9634,5.983,1048000.0
2014-04-25 09:35:00,6.09,6.1,6.08,6.09,667200.0,5.9732,5.983,5.9634,5.9732,667200.0
2014-04-25 09:40:00,6.08,6.11,6.08,6.11,667200.0,5.9634,5.9928,5.9634,5.9928,667200.0
2014-04-25 09:45:00,6.11,6.12,6.08,6.09,1321600.0,5.9928,6.0026,5.9634,5.9732,1321600.0
2014-04-25 09:50:00,6.08,6.09,6.07,6.09,1336000.0,5.9634,5.9732,5.9536,5.9732,1336000.0
2014-04-25 09:55:00,6.09,6.1,6.06,6.07,731200.0,5.9732,5.983,5.9438,5.9536,731200.0
2014-04-25 10:00:00,6.06,6.06,6.04,6.06,1046400.0,5.9438,5.9438,5.9241,5.9438,1046400.0
2014-04-25 10:05:00,6.05,6.07,6.05,6.06,667200.0,5.934,5.9536,5.934,5.9438,667200.0
2014-04-25 10:10:00,6.07,6.07,6.05,6.05,632000.0,5.9536,5.9536,5.934,5.934,632000.0
2014-04-25 10:15:00,6.05,6.07,6.05,6.05,614400.0,5.934,5.9536,5.934,5.934,614400.0
2014-04-25 10:20:00,6.05,6.06,6.05,6.05,593600.0,5.934,5.9438,5.934,5.934,593600.0
2014-04-25 10:25:00,6.05,6.05,6.04,6.04,916800.0,5.934,5.934,5.9241,5.9241,916800.0
2014-04-25 10:30:00,6.04,6.04,6.01,6.01,932800.0,5.9241,5.9241,5.8947,5.8947,932800.0
2014-04-25 10:35:00,6.01,6.01,5.99,6.0,822400.0,5.8947,5.8947,5.8751,5.8849,822400.0
2014-04-25 10:40:00,6.01,6.01,5.99,6.0,564800.0,5.8947,5.8947,5.8751,5.8849,564800.0
2014-04-25 10:45:00,6.0,6.01,6.0,6.0,196800.0,5.8849,5.8947,5.8849,5.8849,196800.0
2014-04-25 10:50:00,6.0,6.01,5.98,5.98,772800.0,5.8849,5.8947,5.8653,5.8653,772800.0
2014-04-25 10:55:00,5.98,5.99,5.98,5.99,934400.0,5.8653,5.8751,5.8653,5.8751,934400.0
2014-04-25 11:00:00,5.99,5.99,5.98,5.98,646400.0,5.8751,5.8751,5.8653,5.8653,646400.0
2014-04-25 11:05:00,5.98,5.98,5.96,5.97,1108800.0,5.8653,5.8653,5.8457,5.8555,1108800.0
2014-04-25 11:10:00,5.97,5.99,5.96,5.99,803200.0,5.8555,5.8751,5.8457,5.8751,803200.0
2014-04-25 11:15:00,5.99,6.01,5.98,6.0,987200.0,5.8751,5.8947,5.8653,5.8849,987200.0
2014-04-25 11:20:00,6.0,6.01,6.0,6.0,577600.0,5.8849,5.8947,5.8849,5.8849,577600.0
2014-04-25 11:25:00,6.0,6.03,6.0,6.02,771200.0,5.8849,5.9143,5.8849,5.9045,771200.0
2014-04-25 11:30:00,6.03,6.03,6.02,6.02,868800.0,5.9143,5.9143,5.9045,5.9045,868800.0
2014-04-25 11:35:00,6.02,6.03,6.02,6.02,304000.0,5.9045,5.9143,5.9045,5.9045,304000.0
2014-04-25 11:40:00,6.02,6.03,6.0,6.01,368000.0,5.9045,5.9143,5.8849,5.8947,368000.0
2014-04-25 11:45:00,6.01,6.01,6.0,6.01,289600.0,5.8947,5.8947,5.8849,5.8947,289600.0
2014-04-25 11:50:00,6.01,6.04,6.01,6.04,545600.0,5.8947,5.9241,5.8947,5.9241,545600.0
2014-04-25 11:55:00,6.04,6.04,6.02,6.02,524800.0,5.9241,5.9241,5.9045,5.9045,524800.0
2014-04-25 12:00:00,6.02,6.03,6.02,6.02,406400.0,5.9045,5.9143,5.9045,5.9045,406400.0
2014-04-25 12:05:00,6.02,6.03,6.02,6.03,185600.0,5.9045,5.9143,5.9045,5.9143,185600.0
2014-04-25 12:10:00,6.03,6.04,6.03,6.03,497600.0,5.9143,5.9241,5.9143,5.9143,497600.0
2014-04-25 12:15:00,6.03,6.04,6.03,6.03,76800.0,5.9143,5.9241,5.9143,5.9143,76800.0
2014-04-25 12:20:00,6.03,6.03,6.02,6.02,280000.0,5.9143,5.9143,5.9045,5.9045,280000.0
2014-04-25 12:25:00,6.03,6.03,6.03,6.03,97600.0,5.9143,5.9143,5.9143,5.9143,97600.0
2014-04-25 12:30:00,6.03,6.03,6.02,6.03,153600.0,5.9143,5.9143,5.9045,5.9143,153600.0
2014-04-25 12:35:00,6.02,6.02,6.01,6.01,396800.0,5.9045,5.9045,5.8947,5.8947,396800.0
2014-04-25 12:40:00,6.01,6.02,6.01,6.01,361600.0,5.8947,5.9045,5.8947,5.8947,361600.0
2014-04-25 12:45:00,6.01,6.02,6.0,6.0,473600.0,5.8947,5.9045,5.8849,5.8849,473600.0
2014-04-25 12:50:00,6.0,6.01,6.0,6.0,89600.0,5.8849,5.8947,5.8849,5.8849,89600.0
2014-04-25 12:55:00,6.01,6.01,6.0,6.0,129600.0,5.8947,5.8947,5.8849,5.8849,129600.0
2014-04-25 13:00:00,6.0,6.01,5.99,5.99,286400.0,5.8849,5.8947,5.8751,5.8751,286400.0
2014-04-25 13:05:00,5.99,6.0,5.99,6.0,355200.0,5.8751,5.8849,5.8751,5.8849,355200.0
2014-04-25 13:10:00,6.0,6.0,5.99,5.99,65600.0,5.8849,5.8849,5.8751,5.8751,65600.0
2014-04-25 13:15:00,6.0,6.0,6.0,6.0,219200.0,5.8849,5.8849,5.8849,5.8849,219200.0
2014-04-25 13:20:00,6.0,6.0,6.0,6.0,96000.0,5.8849,5.8849,5.8849,5.8849,96000.0
2014-04-25 13:25:00,6.0,6.01,6.0,6.0,265600.0,5.8849,5.8947,5.8849,5.8849,265600.0
2014-04-25 13:30:00,6.0,6.0,5.98,5.99,278400.0,5.8849,5.8849,5.8653,5.8751,278400.0
2014-04-25 13:35:00,5.99,5.99,5.98,5.99,91200.0,5.8751,5.8751,5.8653,5.8751,91200.0
2014-04-25 13:40:00,5.99,6.0,5.99,6.0,193600.0,5.8751,5.8849,5.8751,5.8849,193600.0
2014-04-25 13:45:00,6.0,6.01,6.0,6.0,441600.0,5.8849,5.8947,5.8849,5.8849,441600.0
2014-04-25 13:50:00,6.0,6.0,5.99,5.99,256000.0,5.8849,5.8849,5.8751,5.8751,256000.0
2014-04-25 13:55:00,6.0,6.0,6.0,6.0,300800.0,5.8849,5.8849,5.8849,5.8849,300800.0
2014-04-25 14:00:00,5.99,5.99,5.97,5.97,300800.0,5.8751,5.8751,5.8555,5.8555,300800.0
2014-04-25 14:05:00,5.97,5.98,5.97,5.98,432000.0,5.8555,5.8653,5.8555,5.8653,432000.0
2014-04-25 14:10:00,5.98,5.98,5.97,5.98,324800.0,5.8653,5.8653,5.8555,5.8653,324800.0
2014-04-25 14:15:00,5.98,5.98,5.96,5.97,390400.0,5.8653,5.8653,5.8457,5.8555,390400.0
2014-04-25 14:20:00,5.97,5.97,5.96,5.97,209600.0,5.8555,5.8555,5.8457,5.8555,209600.0
2014-04-25 14:25:00,5.97,5.97,5.96,5.96,174400.0,5.8555,5.8555,5.8457,5.8457,174400.0
2014-04-25 14:30:00,5.97,5.97,5.95,5.97,708800.0,5.8555,5.8555,5.8359,5.8555,708800.0
2014-04-25 14:35:00,5.97,5.99,5.97,5.99,958400.0,5.8555,5.8751,5.8555,5.8751,958400.0
2014-04-25 14:40:00,5.99,5.99,5.97,5.98,267200.0,5.8751,5.8751,5.8555,5.8653,267200.0
2014-04-25 14:45:00,5.98,5.98,5.97,5.98,224000.0,5.8653,5.8653,5.8555,5.8653,224000.0
2014-04-25 14:50:00,5.98,6.0,5.98,5.99,995200.0,5.8653,5.8849,5.8653,5.8751,995200.0
2014-04-25 14:55:00,5.99,5.99,5.97,5.98,470400.0,5.8751,5.8751,5.8555,5.8653,470400.0
2014-04-25 15:00:00,5.98,5.99,5.97,5.99,204800.0,5.8653,5.8751,5.8555,5.8751,204800.0
2014-04-25 15:05:00,5.99,5.99,5.98,5.98,224000.0,5.8751,5.8751,5.8653,5.8653,224000.0
2014-04-25 15:10:00,5.98,5.98,5.97,5.97,235200.0,5.8653,5.8653,5.8555,5.8555,235200.0
2014-04-25 15:15:00,5.98,5.99,5.97,5.98,361600.0,5.8653,5.8751,5.8555,5.8653,361600.0
2014-04-25 15:20:00,5.98,5.99,5.98,5.98,443200.0,5.8653,5.8751,5.8653,5.8653,443200.0
2014-04-25 15:25:00,5.98,5.99,5.98,5.99,731200.0,5.8653,5.8751,5.8653,5.8751,731200.0
2014-04-25 15:30:00,5.99,6.0,5.99,5.99,552000.0,5.8751,5.8849,5.8751,5.8751,552000.0
2014-04-25 15:35:00,6.0,6.0,5.98,5.99,267200.0,5.8849,5.8849,5.8653,5.8751,267200.0
2014-04-25 15:40:00,5.99,6.0,5.98,5.99,288000.0,5.8751,5.8849,5.8653,5.8751,288000.0
2014-04-25 15:45:00,5.99,6.01,5.99,6.0,886400.0,5.8751,5.8947,5.8751,5.8849,886400.0
2014-04-25 15:50:00,6.0,6.0,5.99,5.99,571200.0,5.8849,5.8849,5.8751,5.8751,571200.0
2014-04-25 15:55:00,5.99,5.99,5.98,5.98,1985600.0,5.8751,5.8751,5.8653,5.8653,1985600.0
2014-04-28 09:30:00,6.04,6.05,6.02,6.02,2001600.0,5.9241,5.934,5.9045,5.9045,2001600.0
2014-04-28 09:35:00,6.02,6.03,5.98,5.99,1000000.0,5.9045,5.9143,5.8653,5.8751,1000000.0
2014-04-28 09:40:00,5.99,5.99,5.97,5.98,1051200.0,5.8751,5.8751,5.8555,5.8653,1051200.0
2014-04-28 09:45:00,5.98,6.0,5.97,5.97,1737600.0,5.8653,5.8849,5.8555,5.8555,1737600.0
2014-04-28 09:50:00,5.97,6.03,5.97,6.02,1740800.0,5.8555,5.9143,5.8555,5.9045,1740800.0
2014-04-28 09:55:00,6.02,6.04,6.02,6.04,1120000.0,5.9045,5.9241,5.9045,5.9241,1120000.0
2014-04-28 10:00:00,6.04,6.06,6.03,6.04,1225600.0,5.9241,5.9438,5.9143,5.9241,1225600.0
2014-04-28 10:05:00,6.03,6.06,6.02,6.05,654400.0,5.9143,5.9438,5.9045,5.934,654400.0
2014-04-28 10:10:00,6.05,6.08,6.04,6.08,1339200.0,5.934,5.9634,5.9241,5.9634,1339200.0
2014-04-28 10:15:00,6.08,6.1,6.08,6.09,1710400.0,5.9634,5.983,5.9634,5.9732,1710400.0
2014-04-28 10:20:00,6.1,6.1,6.09,6.1,889600.0,5.983,5.983,5.9732,5.983,889600.0
2014-04-28 10:25:00,6.1,6.11,6.09,6.1,681600.0,5.983,5.9928,5.9732,5.983,681600.0
2014-04-28 10:30:00,6.1,6.11,6.09,6.1,531200.0,5.983,5.9928,5.9732,5.983,531200.0
2014-04-28 10:35:00,6.1,6.1,6.07,6.08,902400.0,5.983,5.983,5.9536,5.9634,902400.0
2014-04-28 10:40:00,6.08,6.08,6.07,6.08,542400.0,5.9634,5.9634,5.9536,5.9634,542400.0
2014-04-28 10:45:00,6.09,6.09,6.06,6.06,617600.0,5.9732,5.9732,5.9438,5.9438,617600.0
2014-04-28 10:50:00,6.06,6.07,6.04,6.04,718400.0,5.9438,5.9536,5.9241,5.9241,718400.0
2014-04-28 10:55:00,6.05,6.06,6.04,6.06,566400.0,5.934,5.9438,5.9241,5.9438,566400.0
2014-04-28 11:00:00,6.06,6.07,6.06,6.07,329600.0,5.9438,5.9536,5.9438,5.9536,329600.0
2014-04-28 11:05:00,6.07,6.08,6.05,6.06,409600.0,5.9536,5.9634,5.934,5.9438,409600.0
2014-04-28 11:10:00,6.06,6.06,6.02,6.02,571200.0,5.9438,5.9438,5.9045,5.9045,571200.0
2014-04-28 11:15:00,6.03,6.03,6.01,6.02,580800.0,5.9143,5.9143,5.8947,5.9045,580800.0
2014-04-28 11:20:00,6.02,6.02,5.99,5.99,803200.0,5.9045,5.9045,5.8751,5.8751,803200.0
2014-04-28 11:25:00,5.99,6.0,5.98,5.98,1577600.0,5.8751,5.8849,5.8653,5.8653,1577600.0
2014-04-28 11:30:00,5.98,5.99,5.97,5.97,1827200.0,5.8653,5.8751,5.8555,5.8555,1827200.0
2014-04-28 11:35:00,5.97,6.0,5.97,6.0,1689600.0,5.8555,5.8849,5.8555,5.8849,1689600.0
2014-04-28 11:40:00,6.0,6.0,5.97,5.97,1126400.0,5.8849,5.8849,5.8555,5.8555,1126400.0
2014-04-28 11:45:00,5.97,5.99,5.97,5.98,1305600.0,5.8555,5.8751,5.8555,5.8653,1305600.0
2014-04-28 11:50:00,5.98,6.0,5.96,5.97,1539200.0,5.8653,5.8849,5.8457,5.8555,1539200.0
2014-04-28 11:55:00,5.96,5.96,5.93,5.94,1928000.0,5.8457,5.8457,5.8163,5.8261,1928000.0
2014-04-28 12:00:00,5.94,5.95,5.93,5.94,492800.0,5.8261,5.8359,5.8163,5.8261,492800.0
2014-04-28 12:05:00,5.94,5.94,5.91,5.91,835200.0,5.8261,5.8261,5.7966,5.7966,835200.0
2014-04-28 12:10:00,5.92,5.94,5.91,5.93,952000.0,5.8064,5.8261,5.7966,5.8163,952000.0
2014-04-28 12:15:00,5.93,5.95,5.93,5.95,387200.0,5.8163,5.8359,5.8163,5.8359,387200.0
2014-04-28 12:20:00,5.95,5.95,5.93,5.93,548800.0,5.8359,5.8359,5.8163,5.8163,548800.0
2014-04-28 12:25:00,5.93,5.95,5.92,5.94,454400.0,5.8163,5.8359,5.8064,5.8261,454400.0
2014-04-28 12:30:00,5.94,5.96,5.94,5.95,520000.0,5.8261,5.8457,5.8261,5.8359,520000.0
2014-04-28 12:35:00,5.95,5.95,5.92,5.92,504000.0,5.8359,5.8359,5.8064,5.8064,504000.0
2014-04-28 12:40:00,5.92,5.94,5.92,5.94,126400.0,5.8064,5.8261,5.8064,5.8261,126400.0
2014-04-28 12:45:00,5.94,5.95,5.93,5.94,523200.0,5.8261,5.8359,5.8163,5.8261,523200.0
2014-04-28 12:50:00,5.94,5.94,5.93,5.94,475200.0,5.8261,5.8261,5.8163,5.8261,475200.0
2014-04-28 12:55:00,5.94,5.94,5.92,5.93,526400.0,5.8261,5.8261,5.8064,5.8163,526400.0
2014-04-28 13:00:00,5.93,5.93,5.9,5.9,777600.0,5.8163,5.8163,5.7868,5.7868,777600.0
2014-04-28 13:05:00,5.9,5.9,5.88,5.89,675200.0,5.7868,5.7868,5.7672,5.777,675200.0
2014-04-28 13:10:00,5.89,5.89,5.87,5.87,761600.0,5.777,5.777,5.7574,5.7574,761600.0
2014-04-28 13:15:00,5.87,5.87,5.86,5.87,563200.0,5.7574,5.7574,5.7476,5.7574,563200.0
2014-04-28 13:20:00,5.86,5.86,5.83,5.84,1251200.0,5.7476,5.7476,5.7182,5.728,1251200.0
2014-04-28 13:25:00,5.84,5.86,5.84,5.86,1169600.0,5.728,5.7476,5.728,5.7476,1169600.0
2014-04-28 13:30:00,5.86,5.87,5.83,5.84,891200.0,5.7476,5.7574,5.7182,5.728,891200.0
2014-04-28 13:35:00,5.84,5.86,5.83,5.85,809600.0,5.728,5.7476,5.7182,5.7378,809600.0
2014-04-28 13:40:00,5.85,5.87,5.85,5.87,504000.0,5.7378,5.7574,5.7378,5.7574,504000.0
2014-04-28 13:45:00,5.87,5.88,5.86,5.88,944000.0,5.7574,5.7672,5.7476,5.7672,944000.0
2014-04-28 13:50:00,5.88,5.89,5.88,5.89,582400.0,5.7672,5.777,5.7672,5.777,582400.0
2014-04-28 13:55:00,5.89,5.9,5.87,5.88,518400.0,5.777,5.7868,5.7574,5.7672,518400.0
2014-04-28 14:00:00,5.88,5.89,5.86,5.87,524800.0,5.7672,5.777,5.7476,5.7574,524800.0
2014-04-28 14:05:00,5.87,5.89,5.86,5.88,780800.0,5.7574,5.777,5.7476,5.7672,780800.0
2014-04-28 14:10:00,5.89,5.91,5.89,5.91,902400.0,5.777,5.7966,5.777,5.7966,902400.0
2014-04-28 14:15:00,5.91,5.92,5.91,5.92,340800.0,5.7966,5.8064,5.7966,5.8064,340800.0
2014-04-28 14:20:00,5.92,5.93,5.91,5.93,328000.0,5.8064,5.8163,5.7966,5.8163,328000.0
2014-04-28 14:25:00,5.93,5.94,5.92,5.94,750400.0,5.8163,5.8261,5.8064,5.8261,750400.0
2014-04-28 14:30:00,5.94,5.95,5.93,5.94,558400.0,5.8261,5.8359,5.8163,5.8261,558400.0
2014-04-28 14:35:00,5.93,5.95,5.93,5.94,265600.0,5.8163,5.8359,5.8163,5.8261,265600.0
2014-04-28 14:40:00,5.94,5.94,5.92,5.92,478400.0,5.8261,5.8261,5.8064,5.8064,478400.0
2014-04-28 14:45:00,5.92,5.96,5.92,5.95,459200.0,5.8064,5.8457,5.8064,5.8359,459200.0
2014-04-28 14:50:00,5.95,5.97,5.95,5.96,1120000.0,5.8359,5.8555,5.8359,5.8457,1120000.0
2014-04-28 14:55:00,5.96,5.96,5.94,5.94,432000.0,5.8457,5.8457,5.8261,5.8261,432000.0
2014-04-28 15:00:00,5.94,5.96,5.94,5.95,1016000.0,5.8261,5.8457,5.8261,5.8359,1016000.0
2014-04-28 15:05:00,5.95,5.98,5.94,5.98,1563200.0,5.8359,5.8653,5.8261,5.8653,1563200.0
2014-04-28 15:10:00,5.98,6.01,5.98,6.01,1276800.0,5.8653,5.8947,5.8653,5.8947,1276800.0
2014-04-28 15:15:00,6.01,6.03,6.0,6.03,1172800.0,5.8947,5.9143,5.8849,5.9143,1172800.0
2014-04-28 15:20:00,6.03,6.04,6.01,6.03,2145600.0,5.9143,5.9241,5.8947,5.9143,2145600.0
2014-04-28 15:25:00,6.03,6.04,6.02,6.03,2059200.0,5.9143,5.9241,5.9045,5.9143,2059200.0
2014-04-28 15:30:00,6.03,6.04,6.03,6.03,1032000.0,5.9143,5.9241,5.9143,5.9143,1032000.0
2014-04-28 15:35:00,6.03,6.05,6.03,6.04,905600.0,5.9143,5.934,5.9143,5.9241,905600.0
2014-04-28 15:40:00,6.04,6.05,6.03,6.04,881600.0,5.9241,5.934,5.9143,5.9241,881600.0
2014-04-28 15:45:00,6.05,6.05,6.02,6.02,672000.0,5.934,5.934,5.9045,5.9045,672000.0
2014-04-28 15:50:00,6.02,6.04,6.02,6.03,1278400.0,5.9045,5.9241,5.9045,5.9143,1278400.0
2014-04-28 15:55:00,6.03,6.03,6.02,6.02,1481600.0,5.9143,5.9143,5.9045,5.9045,1481600.0
2014-04-29 09:30:00,6.06,6.09,6.05,6.07,1172800.0,5.9438,5.9732,5.934,5.9536,1172800.0
2014-04-29 09:35:00,6.07,6.07,6.03,6.06,790400.0,5.9536,5.9536,5.9143,5.9438,790400.0
2014-04-29 09:40:00,6.06,6.09,6.05,6.06,1457600.0,5.9438,5.9732,5.934,5.9438,1457600.0
2014-04-29 09:45:00,6.06,6.08,6.05,6.07,1016000.0,5.9438,5.9634,5.934,5.9536,1016000.0
2014-04-29 09:50:00,6.06,6.09,6.06,6.08,952000.0,5.9438,5.9732,5.9438,5.9634,952000.0
2014-04-29 09:55:00,6.09,6.1,6.06,6.06,912000.0,5.9732,5.983,5.9438,5.9438,912000.0
2014-04-29 10:00:00,6.06,6.08,6.04,6.06,740800.0,5.9438,5.9634,5.9241,5.9438,740800.0
2014-04-29 10:05:00,6.06,6.06,6.03,6.03,732800.0,5.9438,5.9438,5.9143,5.9143,732800.0
2014-04-29 10:10:00,6.03,6.05,6.03,6.04,785600.0,5.9143,5.934,5.9143,5.9241,785600.0
2014-04-29 10:15:00,6.04,6.05,6.03,6.04,1132800.0,5.9241,5.934,5.9143,5.9241,1132800.0
2014-04-29 10:20:00,6.04,6.05,6.03,6.04,742400.0,5.9241,5.934,5.9143,5.9241,742400.0
2014-04-29 10:25:00,6.04,6.04,6.0,6.0,1257600.0,5.9241,5.9241,5.8849,5.8849,1257600.0
2014-04-29 10:30:00,6.0,6.03,6.0,6.02,827200.0,5.8849,5.9143,5.8849,5.9045,827200.0
2014-04-29 10:35:00,6.02,6.04,6.02,6.03,604800.0,5.9045,5.9241,5.9045,5.9143,604800.0
2014-04-29 10:40:00,6.03,6.06,6.03,6.06,809600.0,5.9143,5.9438,5.9143,5.9438,809600.0
2014-04-29 10:45:00,6.06,6.08,6.06,6.06,694400.0,5.9438,5.9634,5.9438,5.9438,694400.0
2014-04-29 10:50:00,6.07,6.07,6.06,6.07,564800.0,5.9536,5.9536,5.9438,5.9536,564800.0
2014-04-29 10:55:00,6.07,6.07,6.06,6.06,142400.0,5.9536,5.9536,5.9438,5.9438,142400.0
2014-04-29 11:00:00,6.06,6.07,6.06,6.06,251200.0,5.9438,5.9536,5.9438,5.9438,251200.0
2014-04-29 11:05:00,6.06,6.07,6.05,6.07,544000.0,5.9438,5.9536,5.934,5.9536,544000.0
2014-04-29 11:10:00,6.07,6.07,6.04,6.04,416000.0,5.9536,5.9536,5.9241,5.9241,416000.0
2014-04-29 11:15:00,6.04,6.05,6.04,6.04,416000.0,5.9241,5.934,5.9241,5.9241,416000.0
2014-04-29 11:20:00,6.05,6.07,6.05,6.07,342400.0,5.934,5.9536,5.934,5.9536,342400.0
2014-04-29 11:25:00,6.07,6.09,6.07,6.09,747200.0,5.9536,5.9732,5.9536,5.9732,747200.0
2014-04-29 11:30:00,6.09,6.1,6.09,6.09,708800.0,5.9732,5.983,5.9732,5.9732,708800.0
2014-04-29 11:35:00,6.09,6.1,6.08,6.09,150400.0,5.9732,5.983,5.9634,5.9732,150400.0
2014-04-29 11:40:00,6.08,6.08,6.07,6.08,132800.0,5.9634,5.9634,5.9536,5.9634,132800.0
2014-04-29 11:45:00,6.08,6.09,6.07,6.08,196800.0,5.9634,5.9732,5.9536,5.9634,196800.0
2014-04-29 11:50:00,6.08,6.08,6.07,6.08,176000.0,5.9634,5.9634,5.9536,5.9634,176000.0
2014-04-29 11:55:00,6.09,6.09,6.08,6.08,64000.0,5.9732,5.9732,5.9634,5.9634,64000.0
2014-04-29 12:00:00,6.08,6.09,6.08,6.08,59200.0,5.9634,5.9732,5.9634,5.9634,59200.0
2014-04-29 12:05:00,6.08,6.1,6.08,6.09,174400.0,5.9634,5.983,5.9634,5.9732,174400.0
2014-04-29 12:10:00,6.1,6.1,6.09,6.1,54400.0,5.983,5.983,5.9732,5.983,54400.0
2014-04-29 12:15:00,6.09,6.1,6.08,6.1,177600.0,5.9732,5.983,5.9634,5.983,177600.0
2014-04-29 12:20:00,6.1,6.11,6.1,6.11,499200.0,5.983,5.9928,5.983,5.9928,499200.0
2014-04-29 12:25:00,6.11,6.11,6.1,6.11,217600.0,5.9928,5.9928,5.983,5.9928,217600.0
2014-04-29 12:30:00,6.11,6.13,6.11,6.13,409600.0,5.9928,6.0124,5.9928,6.0124,409600.0
2014-04-29 12:35:00,6.13,6.14,6.13,6.13,187200.0,6.0124,6.0222,6.0124,6.0124,187200.0
2014-04-29 12:40:00,6.13,6.14,6.13,6.13,364800.0,6.0124,6.0222,6.0124,6.0124,364800.0
2014-04-29 12:45:00,6.13,6.13,6.12,6.13,307200.0,6.0124,6.0124,6.0026,6.0124,307200.0
2014-04-29 12:50:00,6.13,6.13,6.12,6.13,372800.0,6.0124,6.0124,6.0026,6.0124,372800.0
2014-04-29 12:55:00,6.13,6.13,6.12,6.12,278400.0,6.0124,6.0124,6.0026,6.0026,278400.0
2014-04-29 13:00:00,6.12,6.12,6.12,6.12,144000.0,6.0026,6.0026,6.0026,6.0026,144000.0
2014-04-29 13:05:00,6.12,6.12,6.11,6.11,254400.0,6.0026,6.0026,5.9928,5.9928,254400.0
2014-04-29 13:10:00,6.11,6.12,6.11,6.11,356800.0,5.9928,6.0026,5.9928,5.9928,356800.0
2014-04-29 13:15:00,6.11,6.11,6.1,6.11,86400.0,5.9928,5.9928,5.983,5.9928,86400.0
2014-04-29 13:20:00,6.11,6.12,6.1,6.12,480000.0,5.9928,6.0026,5.983,6.0026,480000.0
2014-04-29 13:25:00,6.12,6.12,6.11,6.11,107200.0,6.0026,6.0026,5.9928,5.9928,107200.0
2014-04-29 13:30:00,6.11,6.12,6.1,6.11,126400.0,5.9928,6.0026,5.983,5.9928,126400.0
2014-04-29 13:35:00,6.12,6.12,6.11,6.11,260800.0,6.0026,6.0026,5.9928,5.9928,260800.0
2014-04-29 13:40:00,6.11,6.13,6.11,6.11,334400.0,5.9928,6.0124,5.9928,5.9928,334400.0
2014-04-29 13:45:00,6.11,6.12,6.1,6.11,275200.0,5.9928,6.0026,5.983,5.9928,275200.0
2014-04-29 13:50:00,6.12,6.13,6.12,6.13,347200.0,6.0026,6.0124,6.0026,6.0124,347200.0
2014-04-29 13:55:00,6.13,6.14,6.12,6.13,156800.0,6.0124,6.0222,6.0026,6.0124,156800.0
2014-04-29 14:00:00,6.13,6.13,6.13,6.13,88000.0,6.0124,6.0124,6.0124,6.0124,88000.0
2014-04-29 14:05:00,6.13,6.13,6.13,6.13,160000.0,6.0124,6.0124,6.0124,6.0124,160000.0
2014-04-29 14:10:00,6.13,6.13,6.13,6.13,84800.0,6.0124,6.0124,6.0124,6.0124,84800.0
2014-04-29 14:15:00,6.12,6.13,6.12,6.12,217600.0,6.0026,6.0124,6.0026,6.0026,217600.0
2014-04-29 14:20:00,6.13,6.13,6.13,6.13,76800.0,6.0124,6.0124,6.0124,6.0124,76800.0
2014-04-29 14:25:00,6.13,6.13,6.12,6.12,320000.0,6.0124,6.0124,6.0026,6.0026,320000.0
2014-04-29 14:30:00,6.12,6.13,6.12,6.13,70400.0,6.0026,6.0124,6.0026,6.0124,70400.0
2014-04-29 14:35:00,6.13,6.13,6.12,6.13,76800.0,6.0124,6.0124,6.0026,6.0124,76800.0
2014-04-29 14:40:00,6.13,6.13,6.12,6.12,83200.0,6.0124,6.0124,6.0026,6.0026,83200.0
2014-04-29 14:45:00,6.12,6.13,6.12,6.13,228800.0,6.0026,6.0124,6.0026,6.0124,228800.0
2014-04-29 14:50:00,6.13,6.13,6.12,6.13,25600.0,6.0124,6.0124,6.0026,6.0124,25600.0
2014-04-29 14:55:00,6.12,6.13,6.12,6.13,139200.0,6.0026,6.0124,6.0026,6.0124,139200.0
2014-04-29 15:00:00,6.13,6.13,6.13,6.13,156800.0,6.0124,6.0124,6.0124,6.0124,156800.0
2014-04-29 15:05:00,6.13,6.13,6.13,6.13,155200.0,6.0124,6.0124,6.0124,6.0124,155200.0
2014-04-29 15:10:00,6.13,6.13,6.12,6.12,124800.0,6.0124,6.0124,6.0026,6.0026,124800.0
2014-04-29 15:15:00,6.12,6.13,6.12,6.13,30400.0,6.0026,6.0124,6.0026,6.0124,30400.0
2014-04-29 15:20:00,6.12,6.12,6.12,6.12,214400.0,6.0026,6.0026,6.0026,6.0026,214400.0
2014-04-29 15:25:00,6.13,6.13,6.13,6.13,46400.0,6.0124,6.0124,6.0124,6.0124,46400.0
2014-04-29 15:30:00,6.13,6.13,6.13,6.13,94400.0,6.0124,6.0124,6.0124,6.0124,94400.0
2014-04-29 15:35:00,6.13,6.13,6.12,6.12,180800.0,6.0124,6.0124,6.0026,6.0026,180800.0
2014-04-29 15:40:00,6.12,6.12,6.11,6.11,164800.0,6.0026,6.0026,5.9928,5.9928,164800.0
2014-04-29 15:45:00,6.11,6.12,6.11,6.12,684800.0,5.9928,6.0026,5.9928,6.0026,684800.0
2014-04-29 15:50:00,6.12,6.12,6.11,6.12,208000.0,6.0026,6.0026,5.9928,6.0026,208000.0
2014-04-29 15:55:00,6.11,6.12,6.11,6.11,736000.0,5.9928,6.0026,5.9928,5.9928,736000.0
2014-04-30 09:30:00,6.06,6.07,6.05,6.07,2243200.0,5.9438,5.9536,5.934,5.9536,2243200.0
2014-04-30 09:35:00,6.07,6.07,6.06,6.06,561600.0,5.9536,5.9536,5.9438,5.9438,561600.0
2014-04-30 09:40:00,6.06,6.07,6.05,6.07,547200.0,5.9438,5.9536,5.934,5.9536,547200.0
2014-04-30 09:45:00,6.07,6.1,6.06,6.07,740800.0,5.9536,5.983,5.9438,5.9536,740800.0
2014-04-30 09:50:00,6.06,6.08,6.03,6.04,836800.0,5.9438,5.9634,5.9143,5.9241,836800.0
2014-04-30 09:55:00,6.04,6.06,6.03,6.05,1076800.0,5.9241,5.9438,5.9143,5.934,1076800.0
2014-04-30 10:00:00,6.05,6.05,6.03,6.03,744000.0,5.934,5.934,5.9143,5.9143,744000.0
2014-04-30 10:05:00,6.03,6.06,6.03,6.05,798400.0,5.9143,5.9438,5.9143,5.934,798400.0
2014-04-30 10:10:00,6.05,6.07,6.05,6.06,305600.0,5.934,5.9536,5.934,5.9438,305600.0
2014-04-30 10:15:00,6.06,6.1,6.06,6.09,660800.0,5.9438,5.983,5.9438,5.9732,660800.0
2014-04-30 10:20:00,6.09,6.11,6.08,6.11,1008000.0,5.9732,5.9928,5.9634,5.9928,1008000.0
2014-04-30 10:25:00,6.11,6.12,6.1,6.1,457600.0,5.9928,6.0026,5.983,5.983,457600.0
2014-04-30 10:30:00,6.1,6.12,6.1,6.11,424000.0,5.983,6.0026,5.983,5.9928,424000.0
2014-04-30 10:35:00,6.11,6.11,6.1,6.11,334400.0,5.9928,5.9928,5.983,5.9928,334400.0
2014-04-30 10:40:00,6.11,6.11,6.11,6.11,260800.0,5.9928,5.9928,5.9928,5.9928,260800.0
2014-04-30 10:45:00,6.1,6.12,6.1,6.12,422400.0,5.983,6.0026,5.983,6.0026,422400.0
2014-04-30 10:50:00,6.12,6.13,6.12,6.13,433600.0,6.0026,6.0124,6.0026,6.0124,433600.0
2014-04-30 10:55:00,6.13,6.13,6.12,6.12,267200.0,6.0124,6.0124,6.0026,6.0026,267200.0
2014-04-30 11:00:00,6.12,6.12,6.11,6.12,224000.0,6.0026,6.0026,5.9928,6.0026,224000.0
2014-04-30 11:05:00,6.12,6.12,6.11,6.11,348800.0,6.0026,6.0026,5.9928,5.9928,348800.0
2014-04-30 11:10:00,6.11,6.11,6.09,6.09,675200.0,5.9928,5.9928,5.9732,5.9732,675200.0
2014-04-30 11:15:00,6.09,6.1,6.08,6.1,710400.0,5.9732,5.983,5.9634,5.983,710400.0
2014-04-30 11:20:00,6.09,6.1,6.09,6.1,256000.0,5.9732,5.983,5.9732,5.983,256000.0
2014-04-30 11:25:00,6.1,6.11,6.09,6.11,384000.0,5.983,5.9928,5.9732,5.9928,384000.0
2014-04-30 11:30:00,6.11,6.11,6.11,6.11,176000.0,5.9928,5.9928,5.9928,5.9928,176000.0
2014-04-30 11:35:00,6.11,6.11,6.09,6.1,244800.0,5.9928,5.9928,5.9732,5.983,244800.0
2014-04-30 11:40:00,6.1,6.11,6.1,6.11,233600.0,5.983,5.9928,5.983,5.9928,233600.0
2014-04-30 11:45:00,6.11,6.11,6.1,6.1,156800.0,5.9928,5.9928,5.983,5.983,156800.0
2014-04-30 11:50:00,6.1,6.11,6.1,6.11,118400.0,5.983,5.9928,5.983,5.9928,118400.0
2014-04-30 11:55:00,6.11,6.11,6.1,6.1,417600.0,5.9928,5.9928,5.983,5.983,417600.0
2014-04-30 12:00:00,6.1,6.11,6.1,6.11,84800.0,5.983,5.9928,5.983,5.9928,84800.0
2014-04-30 12:05:00,6.11,6.11,6.11,6.11,169600.0,5.9928,5.9928,5.9928,5.9928,169600.0
2014-04-30 12:10:00,6.11,6.12,6.11,6.12,204800.0,5.9928,6.0026,5.9928,6.0026,204800.0
2014-04-30 12:15:00,6.12,6.12,6.11,6.11,64000.0,6.0026,6.0026,5.9928,5.9928,64000.0
2014-04-30 12:20:00,6.12,6.12,6.11,6.11,44800.0,6.0026,6.0026,5.9928,5.9928,44800.0
2014-04-30 12:25:00,6.11,6.11,6.11,6.11,33600.0,5.9928,5.9928,5.9928,5.9928,33600.0
2014-04-30 12:30:00,6.11,6.11,6.11,6.11,190400.0,5.9928,5.9928,5.9928,5.9928,190400.0
2014-04-30 12:35:00,6.11,6.12,6.11,6.12,46400.0,5.9928,6.0026,5.9928,6.0026,46400.0
2014-04-30 12:40:00,6.12,6.12,6.11,6.12,41600.0,6.0026,6.0026,5.9928,6.0026,41600.0
2014-04-30 12:45:00,6.12,6.12,6.11,6.12,57600.0,6.0026,6.0026,5.9928,6.0026,57600.0
2014-04-30 12:50:00,6.12,6.12,6.12,6.12,32000.0,6.0026,6.0026,6.0026,6.0026,32000.0
2014-04-30 12:55:00,6.12,6.12,6.12,6.12,57600.0,6.0026,6.0026,6.0026,6.0026,57600.0
2014-04-30 13:00:00,6.12,6.13,6.12,6.13,131200.0,6.0026,6.0124,6.0026,6.0124,131200.0
2014-04-30 13:05:00,6.13,6.13,6.13,6.13,222400.0,6.0124,6.0124,6.0124,6.0124,222400.0
2014-04-30 13:10:00,6.13,6.13,6.12,6.13,235200.0,6.0124,6.0124,6.0026,6.0124,235200.0
2014-04-30 13:15:00,6.13,6.13,6.12,6.12,33600.0,6.0124,6.0124,6.0026,6.0026,33600.0
2014-04-30 13:20:00,6.12,6.13,6.12,6.12,182400.0,6.0026,6.0124,6.0026,6.0026,182400.0
2014-04-30 13:25:00,6.12,6.13,6.12,6.13,51200.0,6.0026,6.0124,6.0026,6.0124,51200.0
2014-04-30 13:30:00,6.12,6.12,6.12,6.12,89600.0,6.0026,6.0026,6.0026,6.0026,89600.0
2014-04-30 13:35:00,6.12,6.12,6.12,6.12,28800.0,6.0026,6.0026,6.0026,6.0026,28800.0
2014-04-30 13:40:00,6.11,6.12,6.11,6.11,86400.0,5.9928,6.0026,5.9928,5.9928,86400.0
2014-04-30 13:45:00,6.11,6.11,6.11,6.11,137600.0,5.9928,5.9928,5.9928,5.9928,137600.0
2014-04-30 13:50:00,6.11,6.12,6.11,6.11,76800.0,5.9928,6.0026,5.9928,5.9928,76800.0
2014-04-30 13:55:00,6.11,6.12,6.1,6.1,270400.0,5.9928,6.0026,5.983,5.983,270400.0
2014-04-30 14:00:00,6.12,6.15,6.1,6.15,625600.0,6.0026,6.032,5.983,6.032,625600.0
2014-04-30 14:05:00,6.15,6.15,6.11,6.13,168000.0,6.032,6.032,5.9928,6.0124,168000.0
2014-04-30 14:10:00,6.13,6.13,6.09,6.1,918400.0,6.0124,6.0124,5.9732,5.983,918400.0
2014-04-30 14:15:00,6.1,6.12,6.1,6.12,760000.0,5.983,6.0026,5.983,6.0026,760000.0
2014-04-30 14:20:00,6.12,6.13,6.11,6.13,459200.0,6.0026,6.0124,5.9928,6.0124,459200.0
2014-04-30 14:25:00,6.13,6.13,6.11,6.12,577600.0,6.0124,6.0124,5.9928,6.0026,577600.0
2014-04-30 14:30:00,6.12,6.13,6.12,6.13,340800.0,6.0026,6.0124,6.0026,6.0124,340800.0
2014-04-30 14:35:00,6.13,6.14,6.12,6.12,230400.0,6.0124,6.0222,6.0026,6.0026,230400.0
2014-04-30 14:40:00,6.12,6.13,6.12,6.13,102400.0,6.0026,6.0124,6.0026,6.0124,102400.0
2014-04-30 14:45:00,6.13,6.16,6.13,6.16,772800.0,6.0124,6.0418,6.0124,6.0418,772800.0
2014-04-30 14:50:00,6.16,6.16,6.15,6.15,382400.0,6.0418,6.0418,6.032,6.032,382400.0
2014-04-30 14:55:00,6.16,6.16,6.14,6.14,326400.0,6.0418,6.0418,6.0222,6.0222,326400.0
2014-04-30 15:00:00,6.14,6.15,6.14,6.14,561600.0,6.0222,6.032,6.0222,6.0222,561600.0
2014-04-30 15:05:00,6.14,6.14,6.13,6.13,488000.0,6.0222,6.0222,6.0124,6.0124,488000.0
2014-04-30 15:10:00,6.13,6.13,6.12,6.13,468800.0,6.0124,6.0124,6.0026,6.0124,468800.0
2014-04-30 15:15:00,6.13,6.13,6.11,6.12,720000.0,6.0124,6.0124,5.9928,6.0026,720000.0
2014-04-30 15:20:00,6.12,6.13,6.11,6.12,476800.0,6.0026,6.0124,5.9928,6.0026,476800.0
2014-04-30 15:25:00,6.12,6.14,6.12,6.13,688000.0,6.0026,6.0222,6.0026,6.0124,688000.0
2014-04-30 15:30:00,6.14,6.15,6.14,6.14,345600.0,6.0222,6.032,6.0222,6.0222,345600.0
2014-04-30 15:35:00,6.14,6.15,6.13,6.14,252800.0,6.0222,6.032,6.0124,6.0222,252800.0
2014-04-30 15:40:00,6.14,6.16,6.14,6.16,323200.0,6.0222,6.0418,6.0222,6.0418,323200.0
2014-04-30 15:45:00,6.15,6.16,6.13,6.14,708800.0,6.032,6.0418,6.0124,6.0222,708800.0
2014-04-30 15:50:00,6.14,6.15,6.14,6.14,598400.0,6.0222,6.032,6.0222,6.0222,598400.0
2014-04-30 15:55:00,6.14,6.15,6.14,6.15,982400.0,6.0222,6.032,6.0222,6.032,982400.0
2014-05-01 09:30:00,6.16,6.17,6.14,6.14,1107200.0,6.0418,6.0517,6.0222,6.0222,1107200.0
2014-05-01 09:35:00,6.14,6.17,6.14,6.17,484800.0,6.0222,6.0517,6.0222,6.0517,484800.0
2014-05-01 09:40:00,6.18,6.2,6.17,6.18,918400.0,6.0615,6.0811,6.0517,6.0615,918400.0
2014-05-01 09:45:00,6.19,6.19,6.17,6.17,470400.0,6.0713,6.0713,6.0517,6.0517,470400.0
2014-05-01 09:50:00,6.17,6.18,6.16,6.18,470400.0,6.0517,6.0615,6.0418,6.0615,470400.0
2014-05-01 09:55:00,6.18,6.19,6.17,6.17,675200.0,6.0615,6.0713,6.0517,6.0517,675200.0
2014-05-01 10:00:00,6.17,6.18,6.16,6.18,417600.0,6.0517,6.0615,6.0418,6.0615,417600.0
2014-05-01 10:05:00,6.18,6.19,6.18,6.18,620800.0,6.0615,6.0713,6.0615,6.0615,620800.0
2014-05-01 10:10:00,6.18,6.19,6.16,6.16,420800.0,6.0615,6.0713,6.0418,6.0418,420800.0
2014-05-01 10:15:00,6.16,6.17,6.15,6.15,828800.0,6.0418,6.0517,6.032,6.032,828800.0
2014-05-01 10:20:00,6.15,6.17,6.14,6.17,587200.0,6.032,6.0517,6.0222,6.0517,587200.0
2014-05-01 10:25:00,6.17,6.19,6.17,6.19,499200.0,6.0517,6.0713,6.0517,6.0713,499200.0
2014-05-01 10:30:00,6.18,6.2,6.18,6.2,539200.0,6.0615,6.0811,6.0615,6.0811,539200.0
2014-05-01 10:35:00,6.2,6.2,6.19,6.19,451200.0,6.0811,6.0811,6.0713,6.0713,451200.0
2014-05-01 10:40:00,6.19,6.21,6.19,6.21,467200.0,6.0713,6.0909,6.0713,6.0909,467200.0
2014-05-01 10:45:00,6.21,6.22,6.2,6.21,750400.0,6.0909,6.1007,6.0811,6.0909,750400.0
2014-05-01 10:50:00,6.21,6.23,6.21,6.22,619200.0,6.0909,6.1105,6.0909,6.1007,619200.0
2014-05-01 10:55:00,6.22,6.23,6.22,6.22,368000.0,6.1007,6.1105,6.1007,6.1007,368000.0
2014-05-01 11:00:00,6.22,6.22,6.22,6.22,116800.0,6.1007,6.1007,6.1007,6.1007,116800.0
2014-05-01 11:05:00,6.22,6.22,6.2,6.21,275200.0,6.1007,6.1007,6.0811,6.0909,275200.0
2014-05-01 11:10:00,6.21,6.22,6.21,6.22,540800.0,6.0909,6.1007,6.0909,6.1007,540800.0
2014-05-01 11:15:00,6.22,6.23,6.22,6.22,257600.0,6.1007,6.1105,6.1007,6.1007,257600.0
2014-05-01 11:20:00,6.22,6.23,6.22,6.22,195200.0,6.1007,6.1105,6.1007,6.1007,195200.0
2014-05-01 11:25:00,6.22,6.23,6.22,6.22,315200.0,6.1007,6.1105,6.1007,6.1007,315200.0
2014-05-01 11:30:00,6.23,6.25,6.23,6.24,1081600.0,6.1105,6.1301,6.1105,6.1203,1081600.0
2014-05-01 11:35:00,6.24,6.25,6.24,6.25,491200.0,6.1203,6.1301,6.1203,6.1301,491200.0
2014-05-01 11:40:00,6.24,6.25,6.23,6.23,542400.0,6.1203,6.1301,6.1105,6.1105,542400.0
2014-05-01 11:45:00,6.23,6.23,6.23,6.23,208000.0,6.1105,6.1105,6.1105,6.1105,208000.0
2014-05-01 11:50:00,6.23,6.23,6.21,6.22,208000.0,6.1105,6.1105,6.0909,6.1007,208000.0
2014-05-01 11:55:00,6.22,6.22,6.21,6.21,144000.0,6.1007,6.1007,6.0909,6.0909,144000.0
2014-05-01 12:00:00,6.21,6.23,6.21,6.23,208000.0,6.0909,6.1105,6.0909,6.1105,208000.0
2014-05-01 12:05:00,6.23,6.23,6.22,6.23,585600.0,6.1105,6.1105,6.1007,6.1105,585600.0
2014-05-01 12:10:00,6.23,6.23,6.22,6.23,166400.0,6.1105,6.1105,6.1007,6.1105,166400.0
2014-05-01 12:15:00,6.23,6.23,6.22,6.22,190400.0,6.1105,6.1105,6.1007,6.1007,190400.0
2014-05-01 12:20:00,6.21,6.22,6.21,6.22,340800.0,6.0909,6.1007,6.0909,6.1007,340800.0
2014-05-01 12:25:00,6.22,6.22,6.21,6.22,128000.0,6.1007,6.1007,6.0909,6.1007,128000.0
2014-05-01 12:30:00,6.22,6.22,6.21,6.22,75200.0,6.1007,6.1007,6.0909,6.1007,75200.0
2014-05-01 12:35:00,6.22,6.23,6.21,6.21,105600.0,6.1007,6.1105,6.0909,6.0909,105600.0
2014-05-01 12:40:00,6.21,6.22,6.21,6.21,116800.0,6.0909,6.1007,6.0909,6.0909,116800.0
2014-05-01 12:45:00,6.21,6.21,6.2,6.21,363200.0,6.0909,6.0909,6.0811,6.0909,363200.0
2014-05-01 12:50:00,6.21,6.21,6.21,6.21,108800.0,6.0909,6.0909,6.0909,6.0909,108800.0
2014-05-01 12:55:00,6.22,6.22,6.21,6.21,60800.0,6.1007,6.1007,6.0909,6.0909,60800.0
2014-05-01 13:00:00,6.22,6.22,6.22,6.22,97600.0,6.1007,6.1007,6.1007,6.1007,97600.0
2014-05-01 13:05:00,6.21,6.22,6.21,6.22,307200.0,6.0909,6.1007,6.0909,6.1007,307200.0
2014-05-01 13:10:00,6.22,6.22,6.21,6.21,212800.0,6.1007,6.1007,6.0909,6.0909,212800.0
2014-05-01 13:15:00,6.21,6.21,6.2,6.21,265600.0,6.0909,6.0909,6.0811,6.0909,265600.0
2014-05-01 13:20:00,6.2,6.21,6.19,6.2,457600.0,6.0811,6.0909,6.0713,6.0811,457600.0
2014-05-01 13:25:00,6.2,6.2,6.2,6.2,110400.0,6.0811,6.0811,6.0811,6.0811,110400.0
2014-05-01 13:30:00,6.2,6.2,6.19,6.2,388800.0,6.0811,6.0811,6.0713,6.0811,388800.0
2014-05-01 13:35:00,6.2,6.21,6.2,6.21,513600.0,6.0811,6.0909,6.0811,6.0909,513600.0
2014-05-01 13:40:00,6.21,6.21,6.2,6.2,163200.0,6.0909,6.0909,6.0811,6.0811,163200.0
2014-05-01 13:45:00,6.2,6.21,6.2,6.2,433600.0,6.0811,6.0909,6.0811,6.0811,433600.0
2014-05-01 13:50:00,6.19,6.2,6.19,6.19,683200.0,6.0713,6.0811,6.0713,6.0713,683200.0
2014-05-01 13:55:00,6.19,6.19,6.17,6.18,1409600.0,6.0713,6.0713,6.0517,6.0615,1409600.0
2014-05-01 14:00:00,6.18,6.2,6.18,6.2,344000.0,6.0615,6.0811,6.0615,6.0811,344000.0
2014-05-01 14:05:00,6.2,6.2,6.19,6.2,211200.0,6.0811,6.0811,6.0713,6.0811,211200.0
2014-05-01 14:10:00,6.2,6.2,6.19,6.19,81600.0,6.0811,6.0811,6.0713,6.0713,81600.0
2014-05-01 14:15:00,6.19,6.2,6.18,6.18,299200.0,6.0713,6.0811,6.0615,6.0615,299200.0
2014-05-01 14:20:00,6.18,6.19,6.18,6.19,320000.0,6.0615,6.0713,6.0615,6.0713,320000.0
2014-05-01 14:25:00,6.19,6.19,6.18,6.19,379200.0,6.0713,6.0713,6.0615,6.0713,379200.0
2014-05-01 14:30:00,6.19,6.19,6.19,6.19,238400.0,6.0713,6.0713,6.0713,6.0713,238400.0
2014-05-01 14:35:00,6.18,6.18,6.17,6.17,504000.0,6.0615,6.0615,6.0517,6.0517,504000.0
2014-05-01 14:40:00,6.17,6.18,6.16,6.16,380800.0,6.0517,6.0615,6.0418,6.0418,380800.0
2014-05-01 14:45:00,6.16,6.18,6.16,6.18,1454400.0,6.0418,6.0615,6.0418,6.0615,1454400.0
2014-05-01 14:50:00,6.18,6.18,6.17,6.17,459200.0,6.0615,6.0615,6.0517,6.0517,459200.0
2014-05-01 14:55:00,6.18,6.18,6.17,6.18,180800.0,6.0615,6.0615,6.0517,6.0615,180800.0
2014-05-01 15:00:00,6.18,6.18,6.17,6.17,214400.0,6.0615,6.0615,6.0517,6.0517,214400.0
2014-05-01 15:05:00,6.17,6.17,6.17,6.17,380800.0,6.0517,6.0517,6.0517,6.0517,380800.0
2014-05-01 15:10:00,6.17,6.18,6.16,6.18,196800.0,6.0517,6.0615,6.0418,6.0615,196800.0
2014-05-01 15:15:00,6.18,6.19,6.18,6.18,776000.0,6.0615,6.0713,6.0615,6.0615,776000.0
2014-05-01 15:20:00,6.19,6.19,6.18,6.18,428800.0,6.0713,6.0713,6.0615,6.0615,428800.0
2014-05-01 15:25:00,6.18,6.18,6.17,6.17,276800.0,6.0615,6.0615,6.0517,6.0517,276800.0
2014-05-01 15:30:00,6.17,6.17,6.17,6.17,328000.0,6.0517,6.0517,6.0517,6.0517,328000.0
2014-05-01 15:35:00,6.17,6.18,6.17,6.17,217600.0,6.0517,6.0615,6.0517,6.0517,217600.0
2014-05-01 15:40:00,6.17,6.18,6.17,6.17,212800.0,6.0517,6.0615,6.0517,6.0517,212800.0
2014-05-01 15:45:00,6.17,6.17,6.17,6.17,180800.0,6.0517,6.0517,6.0517,6.0517,180800.0
2014-05-01 15:50:00,6.17,6.18,6.17,6.18,1417600.0,6.0517,6.0615,6.0517,6.0615,1417600.0
2014-05-01 15:55:00,6.18,6.19,6.18,6.19,1326400.0,6.0615,6.0713,6.0615,6.0713,1326400.0
2014-05-02 09:30:00,6.22,6.24,6.2,6.23,2396800.0,6.1007,6.1203,6.0811,6.1105,2396800.0
2014-05-02 09:35:00,6.22,6.25,6.22,6.24,796800.0,6.1007,6.1301,6.1007,6.1203,796800.0
2014-05-02 09:40:00,6.25,6.25,6.2,6.21,995200.0,6.1301,6.1301,6.0811,6.0909,995200.0
2014-05-02 09:45:00,6.21,6.23,6.18,6.18,1636800.0,6.0909,6.1105,6.0615,6.0615,1636800.0
2014-05-02 09:50:00,6.18,6.2,6.18,6.18,1841600.0,6.0615,6.0811,6.0615,6.0615,1841600.0
2014-05-02 09:55:00,6.18,6.19,6.16,6.18,2104000.0,6.0615,6.0713,6.0418,6.0615,2104000.0
2014-05-02 10:00:00,6.18,6.19,6.17,6.18,868800.0,6.0615,6.0713,6.0517,6.0615,868800.0
2014-05-02 10:05:00,6.18,6.22,6.18,6.21,1267200.0,6.0615,6.1007,6.0615,6.0909,1267200.0
2014-05-02 10:10:00,6.22,6.23,6.21,6.22,499200.0,6.1007,6.1105,6.0909,6.1007,499200.0
2014-05-02 10:15:00,6.22,6.22,6.21,6.21,310400.0,6.1007,6.1007,6.0909,6.0909,310400.0
2014-05-02 10:20:00,6.22,6.22,6.2,6.22,561600.0,6.1007,6.1007,6.0811,6.1007,561600.0
2014-05-02 10:25:00,6.22,6.22,6.19,6.2,670400.0,6.1007,6.1007,6.0713,6.0811,670400.0
2014-05-02 10:30:00,6.2,6.21,6.19,6.21,836800.0,6.0811,6.0909,6.0713,6.0909,836800.0
2014-05-02 10:35:00,6.21,6.22,6.21,6.21,513600.0,6.0909,6.1007,6.0909,6.0909,513600.0
2014-05-02 10:40:00,6.21,6.21,6.17,6.18,1123200.0,6.0909,6.0909,6.0517,6.0615,1123200.0
2014-05-02 10:45:00,6.18,6.18,6.14,6.14,3140800.0,6.0615,6.0615,6.0222,6.0222,3140800.0
2014-05-02 10:50:00,6.14,6.16,6.13,6.15,1174400.0,6.0222,6.0418,6.0124,6.032,1174400.0
2014-05-02 10:55:00,6.15,6.17,6.14,6.15,1000000.0,6.032,6.0517,6.0222,6.032,1000000.0
2014-05-02 11:00:00,6.15,6.18,6.15,6.18,1032000.0,6.032,6.0615,6.032,6.0615,1032000.0
2014-05-02 11:05:00,6.18,6.18,6.17,6.18,497600.0,6.0615,6.0615,6.0517,6.0615,497600.0
2014-05-02 11:10:00,6.17,6.18,6.16,6.16,804800.0,6.0517,6.0615,6.0418,6.0418,804800.0
2014-05-02 11:15:00,6.16,6.18,6.16,6.18,1422400.0,6.0418,6.0615,6.0418,6.0615,1422400.0
2014-05-02 11:20:00,6.18,6.18,6.16,6.17,484800.0,6.0615,6.0615,6.0418,6.0517,484800.0
2014-05-02 11:25:00,6.17,6.17,6.16,6.16,380800.0,6.0517,6.0517,6.0418,6.0418,380800.0
2014-05-02 11:30:00,6.16,6.2,6.16,6.2,1120000.0,6.0418,6.0811,6.0418,6.0811,1120000.0
2014-05-02 11:35:00,6.19,6.2,6.19,6.19,456000.0,6.0713,6.0811,6.0713,6.0713,456000.0
2014-05-02 11:40:00,6.19,6.19,6.18,6.18,200000.0,6.0713,6.0713,6.0615,6.0615,200000.0
2014-05-02 11:45:00,6.18,6.2,6.18,6.2,281600.0,6.0615,6.0811,6.0615,6.0811,281600.0
2014-05-02 11:50:00,6.2,6.21,6.19,6.2,603200.0,6.0811,6.0909,6.0713,6.0811,603200.0
2014-05-02 11:55:00,6.21,6.21,6.2,6.2,192000.0,6.0909,6.0909,6.0811,6.0811,192000.0
2014-05-02 12:00:00,6.2,6.2,6.19,6.19,296000.0,6.0811,6.0811,6.0713,6.0713,296000.0
2014-05-02 12:05:00,6.19,6.2,6.19,6.19,166400.0,6.0713,6.0811,6.0713,6.0713,166400.0
2014-05-02 12:10:00,6.18,6.2,6.18,6.2,121600.0,6.0615,6.0811,6.0615,6.0811,121600.0
2014-05-02 12:15:00,6.2,6.2,6.19,6.19,64000.0,6.0811,6.0811,6.0713,6.0713,64000.0
2014-05-02 12:20:00,6.2,6.2,6.19,6.2,208000.0,6.0811,6.0811,6.0713,6.0811,208000.0
2014-05-02 12:25:00,6.19,6.2,6.19,6.19,147200.0,6.0713,6.0811,6.0713,6.0713,147200.0
2014-05-02 12:30:00,6.19,6.2,6.19,6.2,116800.0,6.0713,6.0811,6.0713,6.0811,116800.0
2014-05-02 12:35:00,6.2,6.21,6.2,6.21,408000.0,6.0811,6.0909,6.0811,6.0909,408000.0
2014-05-02 12:40:00,6.21,6.21,6.2,6.21,115200.0,6.0909,6.0909,6.0811,6.0909,115200.0
2014-05-02 12:45:00,6.21,6.21,6.21,6.21,161600.0,6.0909,6.0909,6.0909,6.0909,161600.0
2014-05-02 12:50:00,6.21,6.21,6.2,6.2,140800.0,6.0909,6.0909,6.0811,6.0811,140800.0
2014-05-02 12:55:00,6.2,6.2,6.19,6.2,36800.0,6.0811,6.0811,6.0713,6.0811,36800.0
2014-05-02 13:00:00,6.2,6.2,6.2,6.2,78400.0,6.0811,6.0811,6.0811,6.0811,78400.0
2014-05-02 13:05:00,6.2,6.2,6.19,6.19,523200.0,6.0811,6.0811,6.0713,6.0713,523200.0
2014-05-02 13:10:00,6.18,6.19,6.18,6.19,163200.0,6.0615,6.0713,6.0615,6.0713,163200.0
2014-05-02 13:15:00,6.19,6.19,6.17,6.18,585600.0,6.0713,6.0713,6.0517,6.0615,585600.0
2014-05-02 13:20:00,6.18,6.19,6.18,6.18,216000.0,6.0615,6.0713,6.0615,6.0615,216000.0
2014-05-02 13:25:00,6.18,6.18,6.17,6.17,52800.0,6.0615,6.0615,6.0517,6.0517,52800.0
2014-05-02 13:30:00,6.17,6.18,6.17,6.17,187200.0,6.0517,6.0615,6.0517,6.0517,187200.0
2014-05-02 13:35:00,6.17,6.17,6.16,6.17,60800.0,6.0517,6.0517,6.0418,6.0517,60800.0
2014-05-02 13:40:00,6.17,6.17,6.16,6.17,276800.0,6.0517,6.0517,6.0418,6.0517,276800.0
2014-05-02 13:45:00,6.17,6.17,6.17,6.17,224000.0,6.0517,6.0517,6.0517,6.0517,224000.0
2014-05-02 13:50:00,6.17,6.17,6.17,6.17,102400.0,6.0517,6.0517,6.0517,6.0517,102400.0
2014-05-02 13:55:00,6.17,6.17,6.16,6.16,254400.0,6.0517,6.0517,6.0418,6.0418,254400.0
2014-05-02 14:00:00,6.16,6.16,6.15,6.16,505600.0,6.0418,6.0418,6.032,6.0418,505600.0
2014-05-02 14:05:00,6.16,6.17,6.15,6.15,222400.0,6.0418,6.0517,6.032,6.032,222400.0
2014-05-02 14:10:00,6.15,6.16,6.15,6.16,395200.0,6.032,6.0418,6.032,6.0418,395200.0
2014-05-02 14:15:00,6.16,6.17,6.16,6.17,257600.0,6.0418,6.0517,6.0418,6.0517,257600.0
2014-05-02 14:20:00,6.17,6.17,6.16,6.16,356800.0,6.0517,6.0517,6.0418,6.0418,356800.0
2014-05-02 14:25:00,6.16,6.17,6.16,6.16,584000.0,6.0418,6.0517,6.0418,6.0418,584000.0
2014-05-02 14:30:00,6.16,6.18,6.16,6.18,326400.0,6.0418,6.0615,6.0418,6.0615,326400.0
2014-05-02 14:35:00,6.18,6.18,6.17,6.18,374400.0,6.0615,6.0615,6.0517,6.0615,374400.0
2014-05-02 14:40:00,6.17,6.18,6.17,6.18,123200.0,6.0517,6.0615,6.0517,6.0615,123200.0
2014-05-02 14:45:00,6.17,6.18,6.17,6.17,203200.0,6.0517,6.0615,6.0517,6.0517,203200.0
2014-05-02 14:50:00,6.17,6.18,6.17,6.18,83200.0,6.0517,6.0615,6.0517,6.0615,83200.0
2014-05-02 14:55:00,6.18,6.18,6.17,6.17,241600.0,6.0615,6.0615,6.0517,6.0517,241600.0
2014-05-02 15:00:00,6.18,6.18,6.18,6.18,172800.0,6.0615,6.0615,6.0615,6.0615,172800.0
2014-05-02 15:05:00,6.19,6.2,6.19,6.19,324800.0,6.0713,6.0811,6.0713,6.0713,324800.0
2014-05-02 15:10:00,6.19,6.19,6.19,6.19,304000.0,6.0713,6.0713,6.0713,6.0713,304000.0
2014-05-02 15:15:00,6.19,6.19,6.19,6.19,305600.0,6.0713,6.0713,6.0713,6.0713,305600.0
2014-05-02 15:20:00,6.19,6.19,6.18,6.18,156800.0,6.0713,6.0713,6.0615,6.0615,156800.0
2014-05-02 15:25:00,6.18,6.18,6.18,6.18,281600.0,6.0615,6.0615,6.0615,6.0615,281600.0
2014-05-02 15:30:00,6.18,6.18,6.16,6.16,873600.0,6.0615,6.0615,6.0418,6.0418,873600.0
2014-05-02 15:35:00,6.16,6.17,6.16,6.16,380800.0,6.0418,6.0517,6.0418,6.0418,380800.0
2014-05-02 15:40:00,6.17,6.17,6.16,6.17,345600.0,6.0517,6.0517,6.0418,6.0517,345600.0
2014-05-02 15:45:00,6.17,6.17,6.16,6.16,296000.0,6.0517,6.0517,6.0418,6.0418,296000.0
2014-05-02 15:50:00,6.16,6.18,6.16,6.17,867200.0,6.0418,6.0615,6.0418,6.0517,867200.0
2014-05-02 15:55:00,6.17,6.17,6.16,6.16,1312000.0,6.0517,6.0517,6.0418,6.0418,1312000.0
2014-05-05 09:30:00,6.09,6.1,6.06,6.07,2073600.0,5.9732,5.983,5.9438,5.9536,2073600.0
2014-05-05 09:35:00,6.07,6.09,6.06,6.09,1353600.0,5.9536,5.9732,5.9438,5.9732,1353600.0
2014-05-05 09:40:00,6.09,6.11,6.07,6.1,1232000.0,5.9732,5.9928,5.9536,5.983,1232000.0
2014-05-05 09:45:00,6.1,6.11,6.09,6.09,1260800.0,5.983,5.9928,5.9732,5.9732,1260800.0
2014-05-05 09:50:00,6.09,6.13,6.08,6.13,1220800.0,5.9732,6.0124,5.9634,6.0124,1220800.0
2014-05-05 09:55:00,6.12,6.15,6.12,6.15,771200.0,6.0026,6.032,6.0026,6.032,771200.0
2014-05-05 10:00:00,6.15,6.15,6.13,6.15,1256000.0,6.032,6.032,6.0124,6.032,1256000.0
2014-05-05 10:05:00,6.14,6.14,6.13,6.14,454400.0,6.0222,6.0222,6.0124,6.0222,454400.0
2014-05-05 10:10:00,6.14,6.16,6.14,6.15,809600.0,6.0222,6.0418,6.0222,6.032,809600.0
2014-05-05 10:15:00,6.16,6.18,6.16,6.17,1412800.0,6.0418,6.0615,6.0418,6.0517,1412800.0
2014-05-05 10:20:00,6.18,6.19,6.17,6.18,913600.0,6.0615,6.0713,6.0517,6.0615,913600.0
2014-05-05 10:25:00,6.19,6.19,6.16,6.17,883200.0,6.0713,6.0713,6.0418,6.0517,883200.0
2014-05-05 10:30:00,6.17,6.18,6.17,6.18,307200.0,6.0517,6.0615,6.0517,6.0615,307200.0
2014-05-05 10:35:00,6.18,6.18,6.17,6.17,489600.0,6.0615,6.0615,6.0517,6.0517,489600.0
2014-05-05 10:40:00,6.17,6.21,6.17,6.19,1161600.0,6.0517,6.0909,6.0517,6.0713,1161600.0
2014-05-05 10:45:00,6.19,6.2,6.19,6.19,614400.0,6.0713,6.0811,6.0713,6.0713,614400.0
2014-05-05 10:50:00,6.19,6.2,6.19,6.19,262400.0,6.0713,6.0811,6.0713,6.0713,262400.0
2014-05-05 10:55:00,6.19,6.2,6.18,6.18,518400.0,6.0713,6.0811,6.0615,6.0615,518400.0
2014-05-05 11:00:00,6.18,6.18,6.17,6.17,355200.0,6.0615,6.0615,6.0517,6.0517,355200.0
2014-05-05 11:05:00,6.17,6.18,6.17,6.17,177600.0,6.0517,6.0615,6.0517,6.0517,177600.0
2014-05-05 11:10:00,6.18,6.18,6.17,6.18,145600.0,6.0615,6.0615,6.0517,6.0615,145600.0
2014-05-05 11:15:00,6.18,6.18,6.17,6.17,211200.0,6.0615,6.0615,6.0517,6.0517,211200.0
2014-05-05 11:20:00,6.18,6.19,6.17,6.18,73600.0,6.0615,6.0713,6.0517,6.0615,73600.0
2014-05-05 11:25:00,6.18,6.18,6.18,6.18,198400.0,6.0615,6.0615,6.0615,6.0615,198400.0
2014-05-05 11:30:00,6.19,6.2,6.19,6.19,161600.0,6.0713,6.0811,6.0713,6.0713,161600.0
2014-05-05 11:35:00,6.19,6.19,6.19,6.19,96000.0,6.0713,6.0713,6.0713,6.0713,96000.0
2014-05-05 11:40:00,6.19,6.2,6.18,6.18,310400.0,6.0713,6.0811,6.0615,6.0615,310400.0
2014-05-05 11:45:00,6.19,6.19,6.18,6.19,190400.0,6.0713,6.0713,6.0615,6.0713,190400.0
2014-05-05 11:50:00,6.19,6.2,6.19,6.19,152000.0,6.0713,6.0811,6.0713,6.0713,152000.0
2014-05-05 11:55:00,6.2,6.2,6.19,6.2,59200.0,6.0811,6.0811,6.0713,6.0811,59200.0
2014-05-05 12:00:00,6.2,6.2,6.2,6.2,121600.0,6.0811,6.0811,6.0811,6.0811,121600.0
2014-05-05 12:05:00,6.2,6.2,6.18,6.18,161600.0,6.0811,6.0811,6.0615,6.0615,161600.0
2014-05-05 12:10:00,6.18,6.19,6.18,6.19,72000.0,6.0615,6.0713,6.0615,6.0713,72000.0
2014-05-05 12:15:00,6.19,6.19,6.19,6.19,54400.0,6.0713,6.0713,6.0713,6.0713,54400.0
2014-05-05 12:20:00,6.19,6.2,6.19,6.2,88000.0,6.0713,6.0811,6.0713,6.0811,88000.0
2014-05-05 12:25:00,6.19,6.2,6.19,6.19,78400.0,6.0713,6.0811,6.0713,6.0713,78400.0
2014-05-05 12:30:00,6.19,6.19,6.18,6.19,56000.0,6.0713,6.0713,6.0615,6.0713,56000.0
2014-05-05 12:35:00,6.19,6.19,6.19,6.19,60800.0,6.0713,6.0713,6.0713,6.0713,60800.0
2014-05-05 12:40:00,6.19,6.19,6.19,6.19,60800.0,6.0713,6.0713,6.0713,6.0713,60800.0
2014-05-05 12:45:00,6.19,6.19,6.18,6.19,14400.0,6.0713,6.0713,6.0615,6.0713,14400.0
2014-05-05 12:50:00,6.19,6.19,6.18,6.19,86400.0,6.0713,6.0713,6.0615,6.0713,86400.0
2014-05-05 12:55:00,6.18,6.18,6.17,6.18,971200.0,6.0615,6.0615,6.0517,6.0615,971200.0
2014-05-05 13:00:00,6.18,6.18,6.17,6.17,68800.0,6.0615,6.0615,6.0517,6.0517,68800.0
2014-05-05 13:05:00,6.18,6.18,6.18,6.18,36800.0,6.0615,6.0615,6.0615,6.0615,36800.0
2014-05-05 13:10:00,6.17,6.17,6.17,6.17,536000.0,6.0517,6.0517,6.0517,6.0517,536000.0
2014-05-05 13:15:00,6.17,6.18,6.17,6.18,246400.0,6.0517,6.0615,6.0517,6.0615,246400.0
2014-05-05 13:20:00,6.18,6.18,6.17,6.18,150400.0,6.0615,6.0615,6.0517,6.0615,150400.0
2014-05-05 13:25:00,6.18,6.18,6.18,6.18,46400.0,6.0615,6.0615,6.0615,6.0615,46400.0
2014-05-05 13:30:00,6.18,6.19,6.18,6.18,299200.0,6.0615,6.0713,6.0615,6.0615,299200.0
2014-05-05 13:35:00,6.18,6.18,6.18,6.18,65600.0,6.0615,6.0615,6.0615,6.0615,65600.0
2014-05-05 13:40:00,6.18,6.19,6.18,6.19,54400.0,6.0615,6.0713,6.0615,6.0713,54400.0
2014-05-05 13:45:00,6.19,6.19,6.19,6.19,296000.0,6.0713,6.0713,6.0713,6.0713,296000.0
2014-05-05 13:50:00,6.19,6.19,6.19,6.19,67200.0,6.0713,6.0713,6.0713,6.0713,67200.0
2014-05-05 13:55:00,6.19,6.19,6.19,6.19,187200.0,6.0713,6.0713,6.0713,6.0713,187200.0
2014-05-05 14:00:00,6.19,6.2,6.19,6.2,136000.0,6.0713,6.0811,6.0713,6.0811,136000.0
2014-05-05 14:05:00,6.2,6.2,6.19,6.19,40000.0,6.0811,6.0811,6.0713,6.0713,40000.0
2014-05-05 14:10:00,6.19,6.19,6.19,6.19,14400.0,6.0713,6.0713,6.0713,6.0713,14400.0
2014-05-05 14:15:00,6.19,6.2,6.19,6.2,36800.0,6.0713,6.0811,6.0713,6.0811,36800.0
2014-05-05 14:20:00,6.2,6.2,6.2,6.2,75200.0,6.0811,6.0811,6.0811,6.0811,75200.0
2014-05-05 14:25:00,6.2,6.2,6.2,6.2,152000.0,6.0811,6.0811,6.0811,6.0811,152000.0
2014-05-05 14:30:00,6.19,6.2,6.19,6.2,275200.0,6.0713,6.0811,6.0713,6.0811,275200.0
2014-05-05 14:35:00,6.2,6.2,6.2,6.2,110400.0,6.0811,6.0811,6.0811,6.0811,110400.0
2014-05-05 14:40:00,6.2,6.21,6.2,6.21,180800.0,6.0811,6.0909,6.0811,6.0909,180800.0
2014-05-05 14:45:00,6.21,6.22,6.21,6.22,472000.0,6.0909,6.1007,6.0909,6.1007,472000.0
2014-05-05 14:50:00,6.23,6.23,6.22,6.22,350400.0,6.1105,6.1105,6.1007,6.1007,350400.0
2014-05-05 14:55:00,6.22,6.22,6.22,6.22,43200.0,6.1007,6.1007,6.1007,6.1007,43200.0
2014-05-05 15:00:00,6.22,6.22,6.21,6.22,142400.0,6.1007,6.1007,6.0909,6.1007,142400.0
2014-05-05 15:05:00,6.22,6.22,6.22,6.22,57600.0,6.1007,6.1007,6.1007,6.1007,57600.0
2014-05-05 15:10:00,6.22,6.23,6.22,6.22,107200.0,6.1007,6.1105,6.1007,6.1007,107200.0
2014-05-05 15:15:00,6.21,6.22,6.21,6.22,286400.0,6.0909,6.1007,6.0909,6.1007,286400.0
2014-05-05 15:20:00,6.21,6.21,6.21,6.21,11200.0,6.0909,6.0909,6.0909,6.0909,11200.0
2014-05-05 15:25:00,6.21,6.22,6.21,6.22,734400.0,6.0909,6.1007,6.0909,6.1007,734400.0
2014-05-05 15:30:00,6.22,6.23,6.22,6.22,81600.0,6.1007,6.1105,6.1007,6.1007,81600.0
2014-05-05 15:35:00,6.22,6.22,6.22,6.22,68800.0,6.1007,6.1007,6.1007,6.1007,68800.0
2014-05-05 15:40:00,6.22,6.22,6.21,6.21,489600.0,6.1007,6.1007,6.0909,6.0909,489600.0
2014-05-05 15:45:00,6.21,6.22,6.21,6.21,73600.0,6.0909,6.1007,6.0909,6.0909,73600.0
2014-05-05 15:50:00,6.22,6.22,6.22,6.22,206400.0,6.1007,6.1007,6.1007,6.1007,206400.0
2014-05-05 15:55:00,6.22,6.23,6.22,6.22,817600.0,6.1007,6.1105,6.1007,6.1007,817600.0
2014-05-06 09:30:00,6.21,6.21,6.19,6.2,660800.0,6.0909,6.0909,6.0713,6.0811,660800.0
2014-05-06 09:35:00,6.2,6.2,6.17,6.18,1195200.0,6.0811,6.0811,6.0517,6.0615,1195200.0
2014-05-06 09:40:00,6.18,6.19,6.16,6.18,945600.0,6.0615,6.0713,6.0418,6.0615,945600.0
2014-05-06 09:45:00,6.18,6.2,6.18,6.19,756800.0,6.0615,6.0811,6.0615,6.0713,756800.0
2014-05-06 09:50:00,6.19,6.2,6.18,6.19,452800.0,6.0713,6.0811,6.0615,6.0713,452800.0
2014-05-06 09:55:00,6.19,6.21,6.18,6.21,739200.0,6.0713,6.0909,6.0615,6.0909,739200.0
2014-05-06 10:00:00,6.21,6.21,6.18,6.19,689600.0,6.0909,6.0909,6.0615,6.0713,689600.0
2014-05-06 10:05:00,6.19,6.19,6.17,6.17,475200.0,6.0713,6.0713,6.0517,6.0517,475200.0
2014-05-06 10:10:00,6.17,6.19,6.17,6.19,372800.0,6.0517,6.0713,6.0517,6.0713,372800.0
2014-05-06 10:15:00,6.19,6.2,6.19,6.19,457600.0,6.0713,6.0811,6.0713,6.0713,457600.0
2014-05-06 10:20:00,6.19,6.21,6.19,6.2,835200.0,6.0713,6.0909,6.0713,6.0811,835200.0
2014-05-06 10:25:00,6.2,6.2,6.19,6.2,168000.0,6.0811,6.0811,6.0713,6.0811,168000.0
2014-05-06 10:30:00,6.2,6.21,6.2,6.2,737600.0,6.0811,6.0909,6.0811,6.0811,737600.0
2014-05-06 10:35:00,6.2,6.2,6.19,6.19,660800.0,6.0811,6.0811,6.0713,6.0713,660800.0
2014-05-06 10:40:00,6.19,6.2,6.18,6.2,352000.0,6.0713,6.0811,6.0615,6.0811,352000.0
2014-05-06 10:45:00,6.19,6.19,6.18,6.19,91200.0,6.0713,6.0713,6.0615,6.0713,91200.0
2014-05-06 10:50:00,6.19,6.19,6.17,6.17,208000.0,6.0713,6.0713,6.0517,6.0517,208000.0
2014-05-06 10:55:00,6.17,6.18,6.15,6.16,878400.0,6.0517,6.0615,6.032,6.0418,878400.0
2014-05-06 11:00:00,6.15,6.16,6.14,6.16,972800.0,6.032,6.0418,6.0222,6.0418,972800.0
2014-05-06 11:05:00,6.16,6.16,6.15,6.15,294400.0,6.0418,6.0418,6.032,6.032,294400.0
2014-05-06 11:10:00,6.15,6.16,6.15,6.16,291200.0,6.032,6.0418,6.032,6.0418,291200.0
2014-05-06 11:15:00,6.16,6.16,6.16,6.16,166400.0,6.0418,6.0418,6.0418,6.0418,166400.0
2014-05-06 11:20:00,6.17,6.17,6.16,6.16,214400.0,6.0517,6.0517,6.0418,6.0418,214400.0
2014-05-06 11:25:00,6.16,6.16,6.15,6.16,356800.0,6.0418,6.0418,6.032,6.0418,356800.0
2014-05-06 11:30:00,6.16,6.16,6.15,6.16,318400.0,6.0418,6.0418,6.032,6.0418,318400.0
2014-05-06 11:35:00,6.16,6.17,6.16,6.17,288000.0,6.0418,6.0517,6.0418,6.0517,288000.0
2014-05-06 11:40:00,6.16,6.17,6.16,6.16,235200.0,6.0418,6.0517,6.0418,6.0418,235200.0
2014-05-06 11:45:00,6.16,6.16,6.15,6.16,190400.0,6.0418,6.0418,6.032,6.0418,190400.0
2014-05-06 11:50:00,6.16,6.16,6.16,6.16,54400.0,6.0418,6.0418,6.0418,6.0418,54400.0
2014-05-06 11:55:00,6.16,6.18,6.16,6.17,273600.0,6.0418,6.0615,6.0418,6.0517,273600.0
2014-05-06 12:00:00,6.18,6.18,6.17,6.17,435200.0,6.0615,6.0615,6.0517,6.0517,435200.0
2014-05-06 12:05:00,6.17,6.17,6.17,6.17,65600.0,6.0517,6.0517,6.0517,6.0517,65600.0
2014-05-06 12:10:00,6.17,6.18,6.17,6.17,88000.0,6.0517,6.0615,6.0517,6.0517,88000.0
2014-05-06 12:15:00,6.17,6.17,6.16,6.17,193600.0,6.0517,6.0517,6.0418,6.0517,193600.0
2014-05-06 12:20:00,6.17,6.17,6.15,6.16,297600.0,6.0517,6.0517,6.032,6.0418,297600.0
2014-05-06 12:25:00,6.16,6.16,6.15,6.16,104000.0,6.0418,6.0418,6.032,6.0418,104000.0
2014-05-06 12:30:00,6.16,6.16,6.16,6.16,44800.0,6.0418,6.0418,6.0418,6.0418,44800.0
2014-05-06 12:35:00,6.16,6.17,6.16,6.17,281600.0,6.0418,6.0517,6.0418,6.0517,281600.0
2014-05-06 12:40:00,6.17,6.17,6.17,6.17,59200.0,6.0517,6.0517,6.0517,6.0517,59200.0
2014-05-06 12:45:00,6.17,6.17,6.16,6.17,334400.0,6.0517,6.0517,6.0418,6.0517,334400.0
2014-05-06 12:50:00,6.17,6.17,6.16,6.16,36800.0,6.0517,6.0517,6.0418,6.0418,36800.0
2014-05-06 12:55:00,6.16,6.17,6.16,6.17,161600.0,6.0418,6.0517,6.0418,6.0517,161600.0
2014-05-06 13:00:00,6.17,6.17,6.16,6.17,68800.0,6.0517,6.0517,6.0418,6.0517,68800.0
2014-05-06 13:05:00,6.17,6.17,6.15,6.16,212800.0,6.0517,6.0517,6.032,6.0418,212800.0
2014-05-06 13:10:00,6.15,6.16,6.15,6.15,83200.0,6.032,6.0418,6.032,6.032,83200.0
2014-05-06 13:15:00,6.15,6.16,6.14,6.16,220800.0,6.032,6.0418,6.0222,6.0418,220800.0
2014-05-06 13:20:00,6.15,6.15,6.15,6.15,185600.0,6.032,6.032,6.032,6.032,185600.0
2014-05-06 13:25:00,6.15,6.15,6.13,6.14,576000.0,6.032,6.032,6.0124,6.0222,576000.0
2014-05-06 13:30:00,6.13,6.14,6.13,6.14,176000.0,6.0124,6.0222,6.0124,6.0222,176000.0
2014-05-06 13:35:00,6.14,6.14,6.12,6.12,779200.0,6.0222,6.0222,6.0026,6.0026,779200.0
2014-05-06 13:40:00,6.12,6.12,6.1,6.1,569600.0,6.0026,6.0026,5.983,5.983,569600.0
2014-05-06 13:45:00,6.1,6.11,6.1,6.1,606400.0,5.983,5.9928,5.983,5.983,606400.0
2014-05-06 13:50:00,6.11,6.11,6.11,6.11,388800.0,5.9928,5.9928,5.9928,5.9928,388800.0
2014-05-06 13:55:00,6.11,6.11,6.1,6.1,201600.0,5.9928,5.9928,5.983,5.983,201600.0
2014-05-06 14:00:00,6.09,6.09,6.08,6.08,563200.0,5.9732,5.9732,5.9634,5.9634,563200.0
2014-05-06 14:05:00,6.08,6.1,6.08,6.1,716800.0,5.9634,5.983,5.9634,5.983,716800.0
2014-05-06 14:10:00,6.1,6.1,6.09,6.1,555200.0,5.983,5.983,5.9732,5.983,555200.0
2014-05-06 14:15:00,6.1,6.11,6.09,6.1,507200.0,5.983,5.9928,5.9732,5.983,507200.0
2014-05-06 14:20:00,6.1,6.1,6.09,6.09,689600.0,5.983,5.983,5.9732,5.9732,689600.0
2014-05-06 14:25:00,6.09,6.1,6.08,6.09,584000.0,5.9732,5.983,5.9634,5.9732,584000.0
2014-05-06 14:30:00,6.09,6.1,6.08,6.09,691200.0,5.9732,5.983,5.9634,5.9732,691200.0
2014-05-06 14:35:00,6.09,6.09,6.08,6.09,196800.0,5.9732,5.9732,5.9634,5.9732,196800.0
2014-05-06 14:40:00,6.09,6.1,6.09,6.1,854400.0,5.9732,5.983,5.9732,5.983,854400.0
2014-05-06 14:45:00,6.1,6.1,6.09,6.09,380800.0,5.983,5.983,5.9732,5.9732,380800.0
2014-05-06 14:50:00,6.09,6.09,6.09,6.09,307200.0,5.9732,5.9732,5.9732,5.9732,307200.0
2014-05-06 14:55:00,6.09,6.09,6.09,6.09,492800.0,5.9732,5.9732,5.9732,5.9732,492800.0
2014-05-06 15:00:00,6.08,6.08,6.07,6.08,760000.0,5.9634,5.9634,5.9536,5.9634,760000.0
2014-05-06 15:05:00,6.08,6.08,6.08,6.08,406400.0,5.9634,5.9634,5.9634,5.9634,406400.0
2014-05-06 15:10:00,6.08,6.09,6.08,6.09,1353600.0,5.9634,5.9732,5.9634,5.9732,1353600.0
2014-05-06 15:15:00,6.09,6.1,6.09,6.1,752000.0,5.9732,5.983,5.9732,5.983,752000.0
2014-05-06 15:20:00,6.1,6.11,6.1,6.1,460800.0,5.983,5.9928,5.983,5.983,460800.0
2014-05-06 15:25:00,6.1,6.1,6.1,6.1,276800.0,5.983,5.983,5.983,5.983,276800.0
2014-05-06 15:30:00,6.1,6.1,6.09,6.1,608000.0,5.983,5.983,5.9732,5.983,608000.0
2014-05-06 15:35:00,6.09,6.1,6.09,6.1,356800.0,5.9732,5.983,5.9732,5.983,356800.0
2014-05-06 15:40:00,6.1,6.1,6.08,6.09,385600.0,5.983,5.983,5.9634,5.9732,385600.0
2014-05-06 15:45:00,6.09,6.09,6.08,6.08,259200.0,5.9732,5.9732,5.9634,5.9634,259200.0
2014-05-06 15:50:00,6.08,6.08,6.06,6.06,1524800.0,5.9634,5.9634,5.9438,5.9438,1524800.0
2014-05-06 15:55:00,6.07,6.07,6.06,6.06,4164800.0,5.9536,5.9536,5.9438,5.9438,4164800.0
2014-05-07 09:30:00,6.09,6.1,6.06,6.1,928000.0,5.9732,5.983,5.9438,5.983,928000.0
2014-05-07 09:35:00,6.1,6.1,6.07,6.07,1363200.0,5.983,5.983,5.9536,5.9536,1363200.0
2014-05-07 09:40:00,6.07,6.07,6.04,6.05,982400.0,5.9536,5.9536,5.9241,5.934,982400.0
2014-05-07 09:45:00,6.05,6.05,6.03,6.05,1182400.0,5.934,5.934,5.9143,5.934,1182400.0
2014-05-07 09:50:00,6.06,6.06,6.01,6.02,1633600.0,5.9438,5.9438,5.8947,5.9045,1633600.0
2014-05-07 09:55:00,6.01,6.02,5.97,5.98,2193600.0,5.8947,5.9045,5.8555,5.8653,2193600.0
2014-05-07 10:00:00,5.98,6.02,5.97,6.02,2017600.0,5.8653,5.9045,5.8555,5.9045,2017600.0
2014-05-07 10:05:00,6.02,6.02,5.95,5.96,1809600.0,5.9045,5.9045,5.8359,5.8457,1809600.0
2014-05-07 10:10:00,5.95,5.95,5.9,5.91,1950400.0,5.8359,5.8359,5.7868,5.7966,1950400.0
2014-05-07 10:15:00,5.91,5.92,5.89,5.92,1489600.0,5.7966,5.8064,5.777,5.8064,1489600.0
2014-05-07 10:20:00,5.92,5.93,5.91,5.92,1633600.0,5.8064,5.8163,5.7966,5.8064,1633600.0
2014-05-07 10:25:00,5.92,5.94,5.91,5.93,1105600.0,5.8064,5.8261,5.7966,5.8163,1105600.0
2014-05-07 10:30:00,5.93,5.94,5.92,5.93,734400.0,5.8163,5.8261,5.8064,5.8163,734400.0
2014-05-07 10:35:00,5.93,5.96,5.93,5.96,1033600.0,5.8163,5.8457,5.8163,5.8457,1033600.0
2014-05-07 10:40:00,5.96,5.96,5.93,5.93,1470400.0,5.8457,5.8457,5.8163,5.8163,1470400.0
2014-05-07 10:45:00,5.93,5.95,5.93,5.95,542400.0,5.8163,5.8359,5.8163,5.8359,542400.0
2014-05-07 10:50:00,5.95,5.96,5.95,5.95,1332800.0,5.8359,5.8457,5.8359,5.8359,1332800.0
2014-05-07 10:55:00,5.95,5.96,5.93,5.93,630400.0,5.8359,5.8457,5.8163,5.8163,630400.0
2014-05-07 11:00:00,5.93,5.94,5.92,5.93,1163200.0,5.8163,5.8261,5.8064,5.8163,1163200.0
2014-05-07 11:05:00,5.93,5.93,5.91,5.93,564800.0,5.8163,5.8163,5.7966,5.8163,564800.0
2014-05-07 11:10:00,5.93,5.94,5.92,5.94,486400.0,5.8163,5.8261,5.8064,5.8261,486400.0
2014-05-07 11:15:00,5.93,5.93,5.91,5.91,500800.0,5.8163,5.8163,5.7966,5.7966,500800.0
2014-05-07 11:20:00,5.91,5.92,5.91,5.92,475200.0,5.7966,5.8064,5.7966,5.8064,475200.0
2014-05-07 11:25:00,5.92,5.93,5.91,5.92,444800.0,5.8064,5.8163,5.7966,5.8064,444800.0
2014-05-07 11:30:00,5.92,5.96,5.92,5.96,827200.0,5.8064,5.8457,5.8064,5.8457,827200.0
2014-05-07 11:35:00,5.95,5.96,5.95,5.96,508800.0,5.8359,5.8457,5.8359,5.8457,508800.0
2014-05-07 11:40:00,5.96,5.99,5.96,5.99,758400.0,5.8457,5.8751,5.8457,5.8751,758400.0
2014-05-07 11:45:00,5.99,6.0,5.99,5.99,864000.0,5.8751,5.8849,5.8751,5.8751,864000.0
2014-05-07 11:50:00,5.99,6.01,5.99,6.01,411200.0,5.8751,5.8947,5.8751,5.8947,411200.0
2014-05-07 11:55:00,6.01,6.01,5.99,5.99,390400.0,5.8947,5.8947,5.8751,5.8751,390400.0
2014-05-07 12:00:00,5.99,5.99,5.98,5.98,308800.0,5.8751,5.8751,5.8653,5.8653,308800.0
2014-05-07 12:05:00,5.98,5.98,5.97,5.98,520000.0,5.8653,5.8653,5.8555,5.8653,520000.0
2014-05-07 12:10:00,5.98,5.98,5.98,5.98,44800.0,5.8653,5.8653,5.8653,5.8653,44800.0
2014-05-07 12:15:00,5.98,5.99,5.98,5.98,137600.0,5.8653,5.8751,5.8653,5.8653,137600.0
2014-05-07 12:20:00,5.99,5.99,5.99,5.99,385600.0,5.8751,5.8751,5.8751,5.8751,385600.0
2014-05-07 12:25:00,5.99,5.99,5.98,5.98,361600.0,5.8751,5.8751,5.8653,5.8653,361600.0
2014-05-07 12:30:00,5.98,5.98,5.97,5.97,92800.0,5.8653,5.8653,5.8555,5.8555,92800.0
2014-05-07 12:35:00,5.97,5.97,5.97,5.97,251200.0,5.8555,5.8555,5.8555,5.8555,251200.0
2014-05-07 12:40:00,5.97,5.97,5.96,5.96,224000.0,5.8555,5.8555,5.8457,5.8457,224000.0
2014-05-07 12:45:00,5.96,5.96,5.95,5.95,516800.0,5.8457,5.8457,5.8359,5.8359,516800.0
2014-05-07 12:50:00,5.95,5.95,5.94,5.94,468800.0,5.8359,5.8359,5.8261,5.8261,468800.0
2014-05-07 12:55:00,5.94,5.94,5.93,5.93,403200.0,5.8261,5.8261,5.8163,5.8163,403200.0
2014-05-07 13:00:00,5.93,5.94,5.93,5.94,262400.0,5.8163,5.8261,5.8163,5.8261,262400.0
2014-05-07 13:05:00,5.94,5.94,5.92,5.92,369600.0,5.8261,5.8261,5.8064,5.8064,369600.0
2014-05-07 13:10:00,5.93,5.95,5.92,5.95,281600.0,5.8163,5.8359,5.8064,5.8359,281600.0
2014-05-07 13:15:00,5.95,5.96,5.94,5.96,444800.0,5.8359,5.8457,5.8261,5.8457,444800.0
2014-05-07 13:20:00,5.96,5.96,5.95,5.95,97600.0,5.8457,5.8457,5.8359,5.8359,97600.0
2014-05-07 13:25:00,5.95,5.95,5.94,5.94,166400.0,5.8359,5.8359,5.8261,5.8261,166400.0
2014-05-07 13:30:00,5.95,5.96,5.94,5.96,345600.0,5.8359,5.8457,5.8261,5.8457,345600.0
2014-05-07 13:35:00,5.97,5.97,5.96,5.96,360000.0,5.8555,5.8555,5.8457,5.8457,360000.0
2014-05-07 13:40:00,5.96,5.96,5.95,5.96,126400.0,5.8457,5.8457,5.8359,5.8457,126400.0
2014-05-07 13:45:00,5.96,5.96,5.95,5.95,220800.0,5.8457,5.8457,5.8359,5.8359,220800.0
2014-05-07 13:50:00,5.94,5.95,5.94,5.94,252800.0,5.8261,5.8359,5.8261,5.8261,252800.0
2014-05-07 13:55:00,5.94,5.94,5.92,5.92,305600.0,5.8261,5.8261,5.8064,5.8064,305600.0
2014-05-07 14:00:00,5.92,5.93,5.92,5.93,361600.0,5.8064,5.8163,5.8064,5.8163,361600.0
2014-05-07 14:05:00,5.92,5.94,5.92,5.94,313600.0,5.8064,5.8261,5.8064,5.8261,313600.0
2014-05-07 14:10:00,5.94,5.94,5.93,5.94,201600.0,5.8261,5.8261,5.8163,5.8261,201600.0
2014-05-07 14:15:00,5.95,5.96,5.95,5.96,297600.0,5.8359,5.8457,5.8359,5.8457,297600.0
2014-05-07 14:20:00,5.96,5.96,5.95,5.96,302400.0,5.8457,5.8457,5.8359,5.8457,302400.0
2014-05-07 14:25:00,5.96,5.97,5.95,5.97,185600.0,5.8457,5.8555,5.8359,5.8555,185600.0
2014-05-07 14:30:00,5.97,5.99,5.97,5.98,667200.0,5.8555,5.8751,5.8555,5.8653,667200.0
2014-05-07 14:35:00,5.98,5.98,5.98,5.98,212800.0,5.8653,5.8653,5.8653,5.8653,212800.0
2014-05-07 14:40:00,5.98,5.99,5.98,5.99,256000.0,5.8653,5.8751,5.8653,5.8751,256000.0
2014-05-07 14:45:00,5.99,5.99,5.98,5.98,352000.0,5.8751,5.8751,5.8653,5.8653,352000.0
2014-05-07 14:50:00,5.98,5.98,5.97,5.97,182400.0,5.8653,5.8653,5.8555,5.8555,182400.0
2014-05-07 14:55:00,5.97,5.98,5.97,5.98,161600.0,5.8555,5.8653,5.8555,5.8653,161600.0
2014-05-07 15:00:00,5.98,5.98,5.97,5.97,347200.0,5.8653,5.8653,5.8555,5.8555,347200.0
2014-05-07 15:05:00,5.97,5.98,5.97,5.97,337600.0,5.8555,5.8653,5.8555,5.8555,337600.0
2014-05-07 15:10:00,5.97,5.98,5.97,5.97,334400.0,5.8555,5.8653,5.8555,5.8555,334400.0
2014-05-07 15:15:00,5.97,5.98,5.97,5.97,385600.0,5.8555,5.8653,5.8555,5.8555,385600.0
2014-05-07 15:20:00,5.97,5.97,5.96,5.97,483200.0,5.8555,5.8555,5.8457,5.8555,483200.0
2014-05-07 15:25:00,5.97,5.98,5.97,5.97,132800.0,5.8555,5.8653,5.8555,5.8555,132800.0
2014-05-07 15:30:00,5.98,5.99,5.97,5.99,160000.0,5.8653,5.8751,5.8555,5.8751,160000.0
2014-05-07 15:35:00,5.99,5.99,5.99,5.99,364800.0,5.8751,5.8751,5.8751,5.8751,364800.0
2014-05-07 15:40:00,5.99,6.01,5.99,6.0,883200.0,5.8751,5.8947,5.8751,5.8849,883200.0
2014-05-07 15:45:00,6.01,6.02,6.01,6.01,747200.0,5.8947,5.9045,5.8947,5.8947,747200.0
2014-05-07 15:50:00,6.01,6.03,6.01,6.02,1675200.0,5.8947,5.9143,5.8947,5.9045,1675200.0
2014-05-07 15:55:00,6.02,6.04,6.02,6.03,3137600.0,5.9045,5.9241,5.9045,5.9143,3137600.0
2014-05-08 09:30:00,5.99,6.01,5.96,5.97,1017600.0,5.8751,5.8947,5.8457,5.8555,1017600.0
2014-05-08 09:35:00,5.98,6.04,5.97,6.04,1729600.0,5.8653,5.9241,5.8555,5.9241,1729600.0
2014-05-08 09:40:00,6.03,6.06,6.03,6.05,2112000.0,5.9143,5.9438,5.9143,5.934,2112000.0
2014-05-08 09:45:00,6.05,6.07,6.05,6.06,1768000.0,5.934,5.9536,5.934,5.9438,1768000.0
2014-05-08 09:50:00,6.07,6.08,6.05,6.05,1592000.0,5.9536,5.9634,5.934,5.934,1592000.0
2014-05-08 09:55:00,6.05,6.07,6.05,6.07,507200.0,5.934,5.9536,5.934,5.9536,507200.0
2014-05-08 10:00:00,6.07,6.09,6.07,6.09,801600.0,5.9536,5.9732,5.9536,5.9732,801600.0
2014-05-08 10:05:00,6.09,6.1,6.09,6.1,923200.0,5.9732,5.983,5.9732,5.983,923200.0
2014-05-08 10:10:00,6.1,6.12,6.1,6.12,753600.0,5.983,6.0026,5.983,6.0026,753600.0
2014-05-08 10:15:00,6.12,6.13,6.12,6.12,819200.0,6.0026,6.0124,6.0026,6.0026,819200.0
2014-05-08 10:20:00,6.13,6.15,6.12,6.14,961600.0,6.0124,6.032,6.0026,6.0222,961600.0
2014-05-08 10:25:00,6.14,6.14,6.14,6.14,238400.0,6.0222,6.0222,6.0222,6.0222,238400.0
2014-05-08 10:30:00,6.14,6.14,6.12,6.12,665600.0,6.0222,6.0222,6.0026,6.0026,665600.0
2014-05-08 10:35:00,6.12,6.12,6.12,6.12,444800.0,6.0026,6.0026,6.0026,6.0026,444800.0
2014-05-08 10:40:00,6.12,6.13,6.11,6.11,452800.0,6.0026,6.0124,5.9928,5.9928,452800.0
2014-05-08 10:45:00,6.11,6.11,6.1,6.11,3684800.0,5.9928,5.9928,5.983,5.9928,3684800.0
2014-05-08 10:50:00,6.11,6.12,6.1,6.12,556800.0,5.9928,6.0026,5.983,6.0026,556800.0
2014-05-08 10:55:00,6.12,6.13,6.11,6.11,1033600.0,6.0026,6.0124,5.9928,5.9928,1033600.0
2014-05-08 11:00:00,6.12,6.13,6.11,6.12,939200.0,6.0026,6.0124,5.9928,6.0026,939200.0
2014-05-08 11:05:00,6.13,6.14,6.13,6.14,286400.0,6.0124,6.0222,6.0124,6.0222,286400.0
2014-05-08 11:10:00,6.14,6.15,6.13,6.13,974400.0,6.0222,6.032,6.0124,6.0124,974400.0
2014-05-08 11:15:00,6.14,6.15,6.14,6.14,174400.0,6.0222,6.032,6.0222,6.0222,174400.0
2014-05-08 11:20:00,6.14,6.15,6.13,6.13,280000.0,6.0222,6.032,6.0124,6.0124,280000.0
2014-05-08 11:25:00,6.14,6.14,6.13,6.14,118400.0,6.0222,6.0222,6.0124,6.0222,118400.0
2014-05-08 11:30:00,6.14,6.16,6.14,6.15,572800.0,6.0222,6.0418,6.0222,6.032,572800.0
2014-05-08 11:35:00,6.15,6.15,6.14,6.14,504000.0,6.032,6.032,6.0222,6.0222,504000.0
2014-05-08 11:40:00,6.14,6.15,6.14,6.15,316800.0,6.0222,6.032,6.0222,6.032,316800.0
2014-05-08 11:45:00,6.15,6.15,6.14,6.15,156800.0,6.032,6.032,6.0222,6.032,156800.0
2014-05-08 11:50:00,6.16,6.16,6.15,6.16,129600.0,6.0418,6.0418,6.032,6.0418,129600.0
2014-05-08 11:55:00,6.16,6.16,6.15,6.15,177600.0,6.0418,6.0418,6.032,6.032,177600.0
2014-05-08 12:00:00,6.15,6.15,6.15,6.15,75200.0,6.032,6.032,6.032,6.032,75200.0
2014-05-08 12:05:00,6.15,6.15,6.14,6.15,281600.0,6.032,6.032,6.0222,6.032,281600.0
2014-05-08 12:10:00,6.15,6.15,6.15,6.15,73600.0,6.032,6.032,6.032,6.032,73600.0
2014-05-08 12:15:00,6.15,6.15,6.15,6.15,131200.0,6.032,6.032,6.032,6.032,131200.0
2014-05-08 12:20:00,6.15,6.15,6.14,6.14,163200.0,6.032,6.032,6.0222,6.0222,163200.0
2014-05-08 12:25:00,6.14,6.15,6.14,6.15,120000.0,6.0222,6.032,6.0222,6.032,120000.0
2014-05-08 12:30:00,6.15,6.16,6.15,6.16,32000.0,6.032,6.0418,6.032,6.0418,32000.0
2014-05-08 12:35:00,6.16,6.16,6.15,6.16,112000.0,6.0418,6.0418,6.032,6.0418,112000.0
2014-05-08 12:40:00,6.15,6.15,6.13,6.13,294400.0,6.032,6.032,6.0124,6.0124,294400.0
2014-05-08 12:45:00,6.13,6.14,6.12,6.12,804800.0,6.0124,6.0222,6.0026,6.0026,804800.0
2014-05-08 12:50:00,6.12,6.13,6.11,6.11,800000.0,6.0026,6.0124,5.9928,5.9928,800000.0
2014-05-08 12:55:00,6.11,6.12,6.11,6.11,363200.0,5.9928,6.0026,5.9928,5.9928,363200.0
2014-05-08 13:00:00,6.11,6.13,6.11,6.13,1094400.0,5.9928,6.0124,5.9928,6.0124,1094400.0
2014-05-08 13:05:00,6.13,6.13,6.12,6.12,260800.0,6.0124,6.0124,6.0026,6.0026,260800.0
2014-05-08 13:10:00,6.12,6.12,6.1,6.11,545600.0,6.0026,6.0026,5.983,5.9928,545600.0
2014-05-08 13:15:00,6.1,6.11,6.09,6.1,915200.0,5.983,5.9928,5.9732,5.983,915200.0
2014-05-08 13:20:00,6.1,6.1,6.08,6.09,1318400.0,5.983,5.983,5.9634,5.9732,1318400.0
2014-05-08 13:25:00,6.09,6.1,6.09,6.09,563200.0,5.9732,5.983,5.9732,5.9732,563200.0
2014-05-08 13:30:00,6.09,6.09,6.08,6.09,204800.0,5.9732,5.9732,5.9634,5.9732,204800.0
2014-05-08 13:35:00,6.09,6.1,6.09,6.09,531200.0,5.9732,5.983,5.9732,5.9732,531200.0
2014-05-08 13:40:00,6.09,6.09,6.08,6.09,163200.0,5.9732,5.9732,5.9634,5.9732,163200.0
2014-05-08 13:45:00,6.1,6.1,6.08,6.08,275200.0,5.983,5.983,5.9634,5.9634,275200.0
2014-05-08 13:50:00,6.08,6.09,6.07,6.08,593600.0,5.9634,5.9732,5.9536,5.9634,593600.0
2014-05-08 13:55:00,6.07,6.07,6.07,6.07,612800.0,5.9536,5.9536,5.9536,5.9536,612800.0
2014-05-08 14:00:00,6.07,6.07,6.04,6.04,544000.0,5.9536,5.9536,5.9241,5.9241,544000.0
2014-05-08 14:05:00,6.04,6.06,6.04,6.05,395200.0,5.9241,5.9438,5.9241,5.934,395200.0
2014-05-08 14:10:00,6.05,6.05,6.03,6.04,745600.0,5.934,5.934,5.9143,5.9241,745600.0
2014-05-08 14:15:00,6.04,6.05,6.03,6.05,380800.0,5.9241,5.934,5.9143,5.934,380800.0
2014-05-08 14:20:00,6.05,6.05,6.04,6.05,360000.0,5.934,5.934,5.9241,5.934,360000.0
2014-05-08 14:25:00,6.05,6.06,6.04,6.05,1086400.0,5.934,5.9438,5.9241,5.934,1086400.0
2014-05-08 14:30:00,6.05,6.06,6.04,6.06,569600.0,5.934,5.9438,5.9241,5.9438,569600.0
2014-05-08 14:35:00,6.06,6.06,6.03,6.04,480000.0,5.9438,5.9438,5.9143,5.9241,480000.0
2014-05-08 14:40:00,6.04,6.04,6.01,6.01,936000.0,5.9241,5.9241,5.8947,5.8947,936000.0
2014-05-08 14:45:00,6.01,6.01,5.99,5.99,1008000.0,5.8947,5.8947,5.8751,5.8751,1008000.0
2014-05-08 14:50:00,6.0,6.01,6.0,6.0,728000.0,5.8849,5.8947,5.8849,5.8849,728000.0
2014-05-08 14:55:00,6.0,6.02,6.0,6.0,881600.0,5.8849,5.9045,5.8849,5.8849,881600.0
2014-05-08 15:00:00,6.0,6.0,5.98,5.98,1118400.0,5.8849,5.8849,5.8653,5.8653,1118400.0
2014-05-08 15:05:00,5.98,6.0,5.98,5.98,464000.0,5.8653,5.8849,5.8653,5.8653,464000.0
2014-05-08 15:10:00,5.98,5.99,5.97,5.99,859200.0,5.8653,5.8751,5.8555,5.8751,859200.0
2014-05-08 15:15:00,5.99,6.0,5.98,5.99,987200.0,5.8751,5.8849,5.8653,5.8751,987200.0
2014-05-08 15:20:00,5.99,6.01,5.99,6.0,566400.0,5.8751,5.8947,5.8751,5.8849,566400.0
2014-05-08 15:25:00,6.0,6.02,6.0,6.01,516800.0,5.8849,5.9045,5.8849,5.8947,516800.0
2014-05-08 15:30:00,6.01,6.02,6.0,6.02,654400.0,5.8947,5.9045,5.8849,5.9045,654400.0
2014-05-08 15:35:00,6.02,6.02,6.0,6.01,462400.0,5.9045,5.9045,5.8849,5.8947,462400.0
2014-05-08 15:40:00,6.0,6.01,5.99,5.99,468800.0,5.8849,5.8947,5.8751,5.8751,468800.0
2014-05-08 15:45:00,6.0,6.0,5.99,6.0,358400.0,5.8849,5.8849,5.8751,5.8849,358400.0
2014-05-08 15:50:00,6.0,6.02,5.99,6.01,844800.0,5.8849,5.9045,5.8751,5.8947,844800.0
2014-05-08 15:55:00,6.01,6.02,6.0,6.02,2739200.0,5.8947,5.9045,5.8849,5.9045,2739200.0
2014-05-09 09:30:00,6.01,6.01,5.97,6.0,1652800.0,5.8947,5.8947,5.8555,5.8849,1652800.0
2014-05-09 09:35:00,6.0,6.01,5.96,5.96,1147200.0,5.8849,5.8947,5.8457,5.8457,1147200.0
2014-05-09 09:40:00,5.96,5.96,5.93,5.93,2289600.0,5.8457,5.8457,5.8163,5.8163,2289600.0
2014-05-09 09:45:00,5.93,5.99,5.93,5.98,1953600.0,5.8163,5.8751,5.8163,5.8653,1953600.0
2014-05-09 09:50:00,5.98,6.0,5.96,5.98,1033600.0,5.8653,5.8849,5.8457,5.8653,1033600.0
2014-05-09 09:55:00,5.98,6.01,5.97,5.99,1547200.0,5.8653,5.8947,5.8555,5.8751,1547200.0
2014-05-09 10:00:00,5.98,6.0,5.96,5.96,838400.0,5.8653,5.8849,5.8457,5.8457,838400.0
2014-05-09 10:05:00,5.97,5.99,5.97,5.98,585600.0,5.8555,5.8751,5.8555,5.8653,585600.0
2014-05-09 10:10:00,5.99,6.02,5.98,6.01,1033600.0,5.8751,5.9045,5.8653,5.8947,1033600.0
2014-05-09 10:15:00,6.02,6.04,6.02,6.03,1177600.0,5.9045,5.9241,5.9045,5.9143,1177600.0
2014-05-09 10:20:00,6.02,6.03,6.02,6.03,667200.0,5.9045,5.9143,5.9045,5.9143,667200.0
2014-05-09 10:25:00,6.03,6.03,6.0,6.01,868800.0,5.9143,5.9143,5.8849,5.8947,868800.0
2014-05-09 10:30:00,6.01,6.01,5.99,6.01,1120000.0,5.8947,5.8947,5.8751,5.8947,1120000.0
2014-05-09 10:35:00,6.01,6.01,5.99,5.99,632000.0,5.8947,5.8947,5.8751,5.8751,632000.0
2014-05-09 10:40:00,5.99,6.0,5.97,5.98,721600.0,5.8751,5.8849,5.8555,5.8653,721600.0
2014-05-09 10:45:00,5.98,5.99,5.97,5.99,364800.0,5.8653,5.8751,5.8555,5.8751,364800.0
2014-05-09 10:50:00,5.99,5.99,5.96,5.96,406400.0,5.8751,5.8751,5.8457,5.8457,406400.0
2014-05-09 10:55:00,5.96,5.97,5.95,5.95,571200.0,5.8457,5.8555,5.8359,5.8359,571200.0
2014-05-09 11:00:00,5.95,5.96,5.95,5.95,504000.0,5.8359,5.8457,5.8359,5.8359,504000.0
2014-05-09 11:05:00,5.95,5.95,5.94,5.94,329600.0,5.8359,5.8359,5.8261,5.8261,329600.0
2014-05-09 11:10:00,5.94,5.95,5.93,5.94,646400.0,5.8261,5.8359,5.8163,5.8261,646400.0
2014-05-09 11:15:00,5.94,5.96,5.94,5.96,769600.0,5.8261,5.8457,5.8261,5.8457,769600.0
2014-05-09 11:20:00,5.96,5.97,5.96,5.97,587200.0,5.8457,5.8555,5.8457,5.8555,587200.0
2014-05-09 11:25:00,5.97,5.98,5.96,5.98,726400.0,5.8555,5.8653,5.8457,5.8653,726400.0
2014-05-09 11:30:00,5.98,5.98,5.97,5.98,708800.0,5.8653,5.8653,5.8555,5.8653,708800.0
2014-05-09 11:35:00,5.98,6.0,5.98,5.99,803200.0,5.8653,5.8849,5.8653,5.8751,803200.0
2014-05-09 11:40:00,6.0,6.0,5.98,5.99,376000.0,5.8849,5.8849,5.8653,5.8751,376000.0
2014-05-09 11:45:00,5.99,6.01,5.99,6.0,310400.0,5.8751,5.8947,5.8751,5.8849,310400.0
2014-05-09 11:50:00,6.0,6.0,5.99,6.0,265600.0,5.8849,5.8849,5.8751,5.8849,265600.0
2014-05-09 11:55:00,6.0,6.0,5.99,5.99,358400.0,5.8849,5.8849,5.8751,5.8751,358400.0
2014-05-09 12:00:00,6.0,6.0,5.99,6.0,268800.0,5.8849,5.8849,5.8751,5.8849,268800.0
2014-05-09 12:05:00,5.99,5.99,5.98,5.99,440000.0,5.8751,5.8751,5.8653,5.8751,440000.0
2014-05-09 12:10:00,5.99,6.0,5.99,6.0,113600.0,5.8751,5.8849,5.8751,5.8849,113600.0
2014-05-09 12:15:00,6.0,6.01,6.0,6.01,651200.0,5.8849,5.8947,5.8849,5.8947,651200.0
2014-05-09 12:20:00,6.01,6.01,5.99,5.99,225600.0,5.8947,5.8947,5.8751,5.8751,225600.0
2014-05-09 12:25:00,5.99,6.0,5.99,6.0,179200.0,5.8751,5.8849,5.8751,5.8849,179200.0
2014-05-09 12:30:00,6.0,6.0,5.99,6.0,168000.0,5.8849,5.8849,5.8751,5.8849,168000.0
2014-05-09 12:35:00,6.01,6.04,6.01,6.04,664000.0,5.8947,5.9241,5.8947,5.9241,664000.0
2014-05-09 12:40:00,6.04,6.05,6.04,6.04,636800.0,5.9241,5.934,5.9241,5.9241,636800.0
2014-05-09 12:45:00,6.04,6.04,6.03,6.04,672000.0,5.9241,5.9241,5.9143,5.9241,672000.0
2014-05-09 12:50:00,6.04,6.05,6.04,6.04,612800.0,5.9241,5.934,5.9241,5.9241,612800.0
2014-05-09 12:55:00,6.04,6.05,6.04,6.04,180800.0,5.9241,5.934,5.9241,5.9241,180800.0
2014-05-09 13:00:00,6.04,6.05,6.04,6.05,198400.0,5.9241,5.934,5.9241,5.934,198400.0
2014-05-09 13:05:00,6.05,6.05,6.04,6.04,121600.0,5.934,5.934,5.9241,5.9241,121600.0
2014-05-09 13:10:00,6.04,6.04,6.04,6.04,134400.0,5.9241,5.9241,5.9241,5.9241,134400.0
2014-05-09 13:15:00,6.04,6.04,6.03,6.03,196800.0,5.9241,5.9241,5.9143,5.9143,196800.0
2014-05-09 13:20:00,6.03,6.03,6.02,6.03,230400.0,5.9143,5.9143,5.9045,5.9143,230400.0
2014-05-09 13:25:00,6.03,6.03,6.02,6.03,86400.0,5.9143,5.9143,5.9045,5.9143,86400.0
2014-05-09 13:30:00,6.03,6.04,6.02,6.02,225600.0,5.9143,5.9241,5.9045,5.9045,225600.0
2014-05-09 13:35:00,6.02,6.04,6.02,6.04,145600.0,5.9045,5.9241,5.9045,5.9241,145600.0
2014-05-09 13:40:00,6.04,6.04,6.02,6.02,155200.0,5.9241,5.9241,5.9045,5.9045,155200.0
2014-05-09 13:45:00,6.02,6.02,6.01,6.01,201600.0,5.9045,5.9045,5.8947,5.8947,201600.0
2014-05-09 13:50:00,6.01,6.01,6.01,6.01,267200.0,5.8947,5.8947,5.8947,5.8947,267200.0
2014-05-09 13:55:00,6.02,6.02,6.01,6.01,52800.0,5.9045,5.9045,5.8947,5.8947,52800.0
2014-05-09 14:00:00,6.01,6.02,6.01,6.02,225600.0,5.8947,5.9045,5.8947,5.9045,225600.0
2014-05-09 14:05:00,6.02,6.02,6.01,6.02,168000.0,5.9045,5.9045,5.8947,5.9045,168000.0
2014-05-09 14:10:00,6.02,6.02,6.01,6.01,166400.0,5.9045,5.9045,5.8947,5.8947,166400.0
2014-05-09 14:15:00,6.01,6.01,5.99,5.99,691200.0,5.8947,5.8947,5.8751,5.8751,691200.0
2014-05-09 14:20:00,5.99,6.01,5.99,6.0,192000.0,5.8751,5.8947,5.8751,5.8849,192000.0
2014-05-09 14:25:00,6.0,6.0,5.99,6.0,187200.0,5.8849,5.8849,5.8751,5.8849,187200.0
2014-05-09 14:30:00,6.0,6.01,6.0,6.01,289600.0,5.8849,5.8947,5.8849,5.8947,289600.0
2014-05-09 14:35:00,6.01,6.02,6.01,6.02,201600.0,5.8947,5.9045,5.8947,5.9045,201600.0
2014-05-09 14:40:00,6.02,6.02,6.01,6.01,113600.0,5.9045,5.9045,5.8947,5.8947,113600.0
2014-05-09 14:45:00,6.01,6.02,6.01,6.01,305600.0,5.8947,5.9045,5.8947,5.8947,305600.0
2014-05-09 14:50:00,6.01,6.02,6.01,6.02,91200.0,5.8947,5.9045,5.8947,5.9045,91200.0
2014-05-09 14:55:00,6.02,6.04,6.02,6.03,608000.0,5.9045,5.9241,5.9045,5.9143,608000.0
2014-05-09 15:00:00,6.04,6.05,6.04,6.05,227200.0,5.9241,5.934,5.9241,5.934,227200.0
2014-05-09 15:05:00,6.05,6.05,6.04,6.05,164800.0,5.934,5.934,5.9241,5.934,164800.0
2014-05-09 15:10:00,6.04,6.05,6.04,6.05,224000.0,5.9241,5.934,5.9241,5.934,224000.0
2014-05-09 15:15:00,6.05,6.05,6.04,6.05,931200.0,5.934,5.934,5.9241,5.934,931200.0
2014-05-09 15:20:00,6.05,6.05,6.04,6.04,734400.0,5.934,5.934,5.9241,5.9241,734400.0
2014-05-09 15:25:00,6.04,6.05,6.04,6.04,320000.0,5.9241,5.934,5.9241,5.9241,320000.0
2014-05-09 15:30:00,6.04,6.05,6.04,6.04,84800.0,5.9241,5.934,5.9241,5.9241,84800.0
2014-05-09 15:35:00,6.04,6.06,6.04,6.06,665600.0,5.9241,5.9438,5.9241,5.9438,665600.0
2014-05-09 15:40:00,6.06,6.07,6.06,6.06,656000.0,5.9438,5.9536,5.9438,5.9438,656000.0
2014-05-09 15:45:00,6.06,6.07,6.06,6.06,264000.0,5.9438,5.9536,5.9438,5.9438,264000.0
2014-05-09 15:50:00,6.06,6.07,6.06,6.06,236800.0,5.9438,5.9536,5.9438,5.9438,236800.0
2014-05-09 15:55:00,6.06,6.07,6.06,6.06,3204800.0,5.9438,5.9536,5.9438,5.9438,3204800.0
2014-05-12 09:30:00,6.13,6.15,6.13,6.14,884800.0,6.0124,6.032,6.0124,6.0222,884800.0
2014-05-12 09:35:00,6.14,6.15,6.12,6.14,609600.0,6.0222,6.032,6.0026,6.0222,609600.0
2014-05-12 09:40:00,6.14,6.17,6.14,6.17,1084800.0,6.0222,6.0517,6.0222,6.0517,1084800.0
2014-05-12 09:45:00,6.17,6.2,6.17,6.19,894400.0,6.0517,6.0811,6.0517,6.0713,894400.0
2014-05-12 09:50:00,6.2,6.2,6.18,6.19,1552000.0,6.0811,6.0811,6.0615,6.0713,1552000.0
2014-05-12 09:55:00,6.19,6.2,6.19,6.2,680000.0,6.0713,6.0811,6.0713,6.0811,680000.0
2014-05-12 10:00:00,6.21,6.21,6.19,6.2,659200.0,6.0909,6.0909,6.0713,6.0811,659200.0
2014-05-12 10:05:00,6.2,6.21,6.2,6.2,520000.0,6.0811,6.0909,6.0811,6.0811,520000.0
2014-05-12 10:10:00,6.2,6.21,6.19,6.2,948800.0,6.0811,6.0909,6.0713,6.0811,948800.0
2014-05-12 10:15:00,6.2,6.22,6.2,6.22,752000.0,6.0811,6.1007,6.0811,6.1007,752000.0
2014-05-12 10:20:00,6.22,6.23,6.22,6.22,827200.0,6.1007,6.1105,6.1007,6.1007,827200.0
2014-05-12 10:25:00,6.22,6.22,6.21,6.22,336000.0,6.1007,6.1007,6.0909,6.1007,336000.0
2014-05-12 10:30:00,6.22,6.22,6.21,6.21,302400.0,6.1007,6.1007,6.0909,6.0909,302400.0
2014-05-12 10:35:00,6.21,6.22,6.21,6.22,347200.0,6.0909,6.1007,6.0909,6.1007,347200.0
2014-05-12 10:40:00,6.22,6.22,6.21,6.22,260800.0,6.1007,6.1007,6.0909,6.1007,260800.0
2014-05-12 10:45:00,6.22,6.23,6.22,6.23,332800.0,6.1007,6.1105,6.1007,6.1105,332800.0
2014-05-12 10:50:00,6.22,6.22,6.21,6.21,363200.0,6.1007,6.1007,6.0909,6.0909,363200.0
2014-05-12 10:55:00,6.21,6.22,6.21,6.22,219200.0,6.0909,6.1007,6.0909,6.1007,219200.0
2014-05-12 11:00:00,6.22,6.23,6.22,6.22,251200.0,6.1007,6.1105,6.1007,6.1007,251200.0
2014-05-12 11:05:00,6.22,6.22,6.22,6.22,120000.0,6.1007,6.1007,6.1007,6.1007,120000.0
2014-05-12 11:10:00,6.22,6.22,6.21,6.21,112000.0,6.1007,6.1007,6.0909,6.0909,112000.0
2014-05-12 11:15:00,6.21,6.22,6.21,6.22,155200.0,6.0909,6.1007,6.0909,6.1007,155200.0
2014-05-12 11:20:00,6.22,6.22,6.21,6.21,78400.0,6.1007,6.1007,6.0909,6.0909,78400.0
2014-05-12 11:25:00,6.21,6.22,6.21,6.22,83200.0,6.0909,6.1007,6.0909,6.1007,83200.0
2014-05-12 11:30:00,6.22,6.23,6.22,6.22,433600.0,6.1007,6.1105,6.1007,6.1007,433600.0
2014-05-12 11:35:00,6.23,6.23,6.22,6.22,56000.0,6.1105,6.1105,6.1007,6.1007,56000.0
2014-05-12 11:40:00,6.22,6.23,6.22,6.22,49600.0,6.1007,6.1105,6.1007,6.1007,49600.0
2014-05-12 11:45:00,6.23,6.23,6.22,6.23,115200.0,6.1105,6.1105,6.1007,6.1105,115200.0
2014-05-12 11:50:00,6.23,6.23,6.22,6.23,137600.0,6.1105,6.1105,6.1007,6.1105,137600.0
2014-05-12 11:55:00,6.22,6.22,6.22,6.22,136000.0,6.1007,6.1007,6.1007,6.1007,136000.0
2014-05-12 12:00:00,6.22,6.22,6.22,6.22,284800.0,6.1007,6.1007,6.1007,6.1007,284800.0
2014-05-12 12:05:00,6.22,6.22,6.22,6.22,89600.0,6.1007,6.1007,6.1007,6.1007,89600.0
2014-05-12 12:10:00,6.22,6.23,6.22,6.22,158400.0,6.1007,6.1105,6.1007,6.1007,158400.0
2014-05-12 12:15:00,6.23,6.23,6.23,6.23,155200.0,6.1105,6.1105,6.1105,6.1105,155200.0
2014-05-12 12:20:00,6.23,6.24,6.23,6.24,572800.0,6.1105,6.1203,6.1105,6.1203,572800.0
2014-05-12 12:25:00,6.24,6.24,6.23,6.23,227200.0,6.1203,6.1203,6.1105,6.1105,227200.0
2014-05-12 12:30:00,6.23,6.24,6.23,6.24,81600.0,6.1105,6.1203,6.1105,6.1203,81600.0
2014-05-12 12:35:00,6.24,6.24,6.24,6.24,136000.0,6.1203,6.1203,6.1203,6.1203,136000.0
2014-05-12 12:40:00,6.24,6.24,6.22,6.22,281600.0,6.1203,6.1203,6.1007,6.1007,281600.0
2014-05-12 12:45:00,6.22,6.22,6.22,6.22,97600.0,6.1007,6.1007,6.1007,6.1007,97600.0
2014-05-12 12:50:00,6.22,6.23,6.22,6.23,62400.0,6.1007,6.1105,6.1007,6.1105,62400.0
2014-05-12 12:55:00,6.23,6.23,6.22,6.22,84800.0,6.1105,6.1105,6.1007,6.1007,84800.0
2014-05-12 13:00:00,6.22,6.22,6.22,6.22,30400.0,6.1007,6.1007,6.1007,6.1007,30400.0
2014-05-12 13:05:00,6.22,6.22,6.22,6.22,75200.0,6.1007,6.1007,6.1007,6.1007,75200.0
2014-05-12 13:10:00,6.23,6.23,6.22,6.22,76800.0,6.1105,6.1105,6.1007,6.1007,76800.0
2014-05-12 13:15:00,6.22,6.22,6.22,6.22,48000.0,6.1007,6.1007,6.1007,6.1007,48000.0
2014-05-12 13:20:00,6.22,6.22,6.22,6.22,33600.0,6.1007,6.1007,6.1007,6.1007,33600.0
2014-05-12 13:25:00,6.22,6.23,6.22,6.22,198400.0,6.1007,6.1105,6.1007,6.1007,198400.0
2014-05-12 13:30:00,6.22,6.23,6.22,6.23,137600.0,6.1007,6.1105,6.1007,6.1105,137600.0
2014-05-12 13:35:00,6.23,6.23,6.22,6.23,16000.0,6.1105,6.1105,6.1007,6.1105,16000.0
2014-05-12 13:40:00,6.23,6.23,6.23,6.23,155200.0,6.1105,6.1105,6.1105,6.1105,155200.0
2014-05-12 13:45:00,6.23,6.23,6.23,6.23,9600.0,6.1105,6.1105,6.1105,6.1105,9600.0
2014-05-12 13:50:00,6.23,6.24,6.23,6.23,283200.0,6.1105,6.1203,6.1105,6.1105,283200.0
2014-05-12 13:55:00,6.23,6.23,6.23,6.23,99200.0,6.1105,6.1105,6.1105,6.1105,99200.0
2014-05-12 14:00:00,6.23,6.23,6.22,6.23,256000.0,6.1105,6.1105,6.1007,6.1105,256000.0
2014-05-12 14:05:00,6.23,6.24,6.22,6.24,419200.0,6.1105,6.1203,6.1007,6.1203,419200.0
2014-05-12 14:10:00,6.24,6.24,6.24,6.24,152000.0,6.1203,6.1203,6.1203,6.1203,152000.0
2014-05-12 14:15:00,6.24,6.24,6.24,6.24,110400.0,6.1203,6.1203,6.1203,6.1203,110400.0
2014-05-12 14:20:00,6.24,6.24,6.24,6.24,16000.0,6.1203,6.1203,6.1203,6.1203,16000.0
2014-05-12 14:25:00,6.24,6.24,6.24,6.24,35200.0,6.1203,6.1203,6.1203,6.1203,35200.0
2014-05-12 14:30:00,6.24,6.24,6.24,6.24,86400.0,6.1203,6.1203,6.1203,6.1203,86400.0
2014-05-12 14:35:00,6.24,6.24,6.24,6.24,84800.0,6.1203,6.1203,6.1203,6.1203,84800.0
2014-05-12 14:40:00,6.24,6.24,6.24,6.24,51200.0,6.1203,6.1203,6.1203,6.1203,51200.0
2014-05-12 14:45:00,6.23,6.24,6.23,6.24,33600.0,6.1105,6.1203,6.1105,6.1203,33600.0
2014-05-12 14:50:00,6.24,6.24,6.24,6.24,67200.0,6.1203,6.1203,6.1203,6.1203,67200.0
2014-05-12 14:55:00,6.24,6.25,6.24,6.25,376000.0,6.1203,6.1301,6.1203,6.1301,376000.0
2014-05-12 15:00:00,6.25,6.26,6.25,6.25,340800.0,6.1301,6.1399,6.1301,6.1301,340800.0
2014-05-12 15:05:00,6.25,6.26,6.25,6.25,142400.0,6.1301,6.1399,6.1301,6.1301,142400.0
2014-05-12 15:10:00,6.25,6.26,6.25,6.26,214400.0,6.1301,6.1399,6.1301,6.1399,214400.0
2014-05-12 15:15:00,6.25,6.25,6.25,6.25,200000.0,6.1301,6.1301,6.1301,6.1301,200000.0
2014-05-12 15:20:00,6.25,6.26,6.25,6.25,150400.0,6.1301,6.1399,6.1301,6.1301,150400.0
2014-05-12 15:25:00,6.26,6.26,6.25,6.25,385600.0,6.1399,6.1399,6.1301,6.1301,385600.0
2014-05-12 15:30:00,6.25,6.26,6.25,6.26,339200.0,6.1301,6.1399,6.1301,6.1399,339200.0
2014-05-12 15:35:00,6.26,6.26,6.26,6.26,331200.0,6.1399,6.1399,6.1399,6.1399,331200.0
2014-05-12 15:40:00,6.26,6.26,6.26,6.26,600000.0,6.1399,6.1399,6.1399,6.1399,600000.0
2014-05-12 15:45:00,6.26,6.26,6.25,6.26,355200.0,6.1399,6.1399,6.1301,6.1399,355200.0
2014-05-12 15:50:00,6.26,6.26,6.26,6.26,625600.0,6.1399,6.1399,6.1399,6.1399,625600.0
2014-05-12 15:55:00,6.26,6.26,6.25,6.26,1140800.0,6.1399,6.1399,6.1301,6.1399,1140800.0
2014-05-13 09:30:00,6.27,6.28,6.26,6.28,1470400.0,6.1497,6.1595,6.1399,6.1595,1470400.0
2014-05-13 09:35:00,6.27,6.28,6.25,6.27,1014400.0,6.1497,6.1595,6.1301,6.1497,1014400.0
2014-05-13 09:40:00,6.27,6.29,6.27,6.28,740800.0,6.1497,6.1694,6.1497,6.1595,740800.0
2014-05-13 09:45:00,6.28,6.3,6.28,6.3,563200.0,6.1595,6.1792,6.1595,6.1792,563200.0
2014-05-13 09:50:00,6.3,6.3,6.26,6.27,793600.0,6.1792,6.1792,6.1399,6.1497,793600.0
2014-05-13 09:55:00,6.27,6.28,6.26,6.27,568000.0,6.1497,6.1595,6.1399,6.1497,568000.0
2014-05-13 10:00:00,6.27,6.29,6.26,6.29,366400.0,6.1497,6.1694,6.1399,6.1694,366400.0
2014-05-13 10:05:00,6.29,6.3,6.28,6.29,657600.0,6.1694,6.1792,6.1595,6.1694,657600.0
2014-05-13 10:10:00,6.29,6.31,6.28,6.3,480000.0,6.1694,6.189,6.1595,6.1792,480000.0
2014-05-13 10:15:00,6.3,6.31,6.29,6.29,753600.0,6.1792,6.189,6.1694,6.1694,753600.0
2014-05-13 10:20:00,6.29,6.3,6.29,6.29,280000.0,6.1694,6.1792,6.1694,6.1694,280000.0
2014-05-13 10:25:00,6.29,6.3,6.29,6.3,192000.0,6.1694,6.1792,6.1694,6.1792,192000.0
2014-05-13 10:30:00,6.3,6.31,6.3,6.3,393600.0,6.1792,6.189,6.1792,6.1792,393600.0
2014-05-13 10:35:00,6.3,6.31,6.3,6.31,400000.0,6.1792,6.189,6.1792,6.189,400000.0
2014-05-13 10:40:00,6.31,6.31,6.31,6.31,321600.0,6.189,6.189,6.189,6.189,321600.0
2014-05-13 10:45:00,6.31,6.31,6.3,6.31,140800.0,6.189,6.189,6.1792,6.189,140800.0
2014-05-13 10:50:00,6.31,6.31,6.3,6.31,166400.0,6.189,6.189,6.1792,6.189,166400.0
2014-05-13 10:55:00,6.31,6.31,6.29,6.3,411200.0,6.189,6.189,6.1694,6.1792,411200.0
2014-05-13 11:00:00,6.3,6.3,6.29,6.3,97600.0,6.1792,6.1792,6.1694,6.1792,97600.0
2014-05-13 11:05:00,6.29,6.3,6.29,6.29,387200.0,6.1694,6.1792,6.1694,6.1694,387200.0
2014-05-13 11:10:00,6.29,6.29,6.28,6.28,609600.0,6.1694,6.1694,6.1595,6.1595,609600.0
2014-05-13 11:15:00,6.28,6.28,6.26,6.26,832000.0,6.1595,6.1595,6.1399,6.1399,832000.0
2014-05-13 11:20:00,6.26,6.27,6.26,6.27,251200.0,6.1399,6.1497,6.1399,6.1497,251200.0
2014-05-13 11:25:00,6.27,6.28,6.27,6.28,217600.0,6.1497,6.1595,6.1497,6.1595,217600.0
2014-05-13 11:30:00,6.28,6.28,6.27,6.27,86400.0,6.1595,6.1595,6.1497,6.1497,86400.0
2014-05-13 11:35:00,6.27,6.28,6.25,6.25,705600.0,6.1497,6.1595,6.1301,6.1301,705600.0
2014-05-13 11:40:00,6.25,6.26,6.25,6.26,297600.0,6.1301,6.1399,6.1301,6.1399,297600.0
2014-05-13 11:45:00,6.26,6.26,6.25,6.25,296000.0,6.1399,6.1399,6.1301,6.1301,296000.0
2014-05-13 11:50:00,6.25,6.27,6.25,6.27,241600.0,6.1301,6.1497,6.1301,6.1497,241600.0
2014-05-13 11:55:00,6.27,6.27,6.26,6.26,409600.0,6.1497,6.1497,6.1399,6.1399,409600.0
2014-05-13 12:00:00,6.26,6.27,6.25,6.26,376000.0,6.1399,6.1497,6.1301,6.1399,376000.0
2014-05-13 12:05:00,6.26,6.26,6.25,6.25,78400.0,6.1399,6.1399,6.1301,6.1301,78400.0
2014-05-13 12:10:00,6.26,6.27,6.26,6.27,105600.0,6.1399,6.1497,6.1399,6.1497,105600.0
2014-05-13 12:15:00,6.27,6.28,6.27,6.27,361600.0,6.1497,6.1595,6.1497,6.1497,361600.0
2014-05-13 12:20:00,6.27,6.27,6.26,6.26,235200.0,6.1497,6.1497,6.1399,6.1399,235200.0
2014-05-13 12:25:00,6.27,6.27,6.26,6.26,100800.0,6.1497,6.1497,6.1399,6.1399,100800.0
2014-05-13 12:30:00,6.26,6.26,6.25,6.26,320000.0,6.1399,6.1399,6.1301,6.1399,320000.0
2014-05-13 12:35:00,6.26,6.26,6.26,6.26,104000.0,6.1399,6.1399,6.1399,6.1399,104000.0
2014-05-13 12:40:00,6.26,6.26,6.26,6.26,113600.0,6.1399,6.1399,6.1399,6.1399,113600.0
2014-05-13 12:45:00,6.26,6.28,6.26,6.28,548800.0,6.1399,6.1595,6.1399,6.1595,548800.0
2014-05-13 12:50:00,6.28,6.28,6.27,6.27,169600.0,6.1595,6.1595,6.1497,6.1497,169600.0
2014-05-13 12:55:00,6.27,6.27,6.27,6.27,147200.0,6.1497,6.1497,6.1497,6.1497,147200.0
2014-05-13 13:00:00,6.27,6.28,6.27,6.27,150400.0,6.1497,6.1595,6.1497,6.1497,150400.0
2014-05-13 13:05:00,6.28,6.28,6.27,6.28,158400.0,6.1595,6.1595,6.1497,6.1595,158400.0
2014-05-13 13:10:00,6.27,6.27,6.26,6.27,288000.0,6.1497,6.1497,6.1399,6.1497,288000.0
2014-05-13 13:15:00,6.26,6.28,6.26,6.28,112000.0,6.1399,6.1595,6.1399,6.1595,112000.0
2014-05-13 13:20:00,6.28,6.28,6.27,6.28,153600.0,6.1595,6.1595,6.1497,6.1595,153600.0
2014-05-13 13:25:00,6.27,6.28,6.27,6.27,86400.0,6.1497,6.1595,6.1497,6.1497,86400.0
2014-05-13 13:30:00,6.27,6.28,6.27,6.27,118400.0,6.1497,6.1595,6.1497,6.1497,118400.0
2014-05-13 13:35:00,6.27,6.27,6.26,6.27,235200.0,6.1497,6.1497,6.1399,6.1497,235200.0
2014-05-13 13:40:00,6.27,6.27,6.25,6.27,523200.0,6.1497,6.1497,6.1301,6.1497,523200.0
2014-05-13 13:45:00,6.26,6.26,6.26,6.26,188800.0,6.1399,6.1399,6.1399,6.1399,188800.0
2014-05-13 13:50:00,6.26,6.27,6.26,6.27,73600.0,6.1399,6.1497,6.1399,6.1497,73600.0
2014-05-13 13:55:00,6.26,6.26,6.26,6.26,64000.0,6.1399,6.1399,6.1399,6.1399,64000.0
2014-05-13 14:00:00,6.27,6.27,6.26,6.27,68800.0,6.1497,6.1497,6.1399,6.1497,68800.0
2014-05-13 14:05:00,6.27,6.27,6.27,6.27,134400.0,6.1497,6.1497,6.1497,6.1497,134400.0
2014-05-13 14:10:00,6.27,6.27,6.27,6.27,128000.0,6.1497,6.1497,6.1497,6.1497,128000.0
2014-05-13 14:15:00,6.27,6.27,6.27,6.27,46400.0,6.1497,6.1497,6.1497,6.1497,46400.0
2014-05-13 14:20:00,6.27,6.28,6.27,6.28,268800.0,6.1497,6.1595,6.1497,6.1595,268800.0
2014-05-13 14:25:00,6.28,6.28,6.27,6.27,73600.0,6.1595,6.1595,6.1497,6.1497,73600.0
2014-05-13 14:30:00,6.27,6.29,6.27,6.29,411200.0,6.1497,6.1694,6.1497,6.1694,411200.0
2014-05-13 14:35:00,6.29,6.29,6.28,6.28,236800.0,6.1694,6.1694,6.1595,6.1595,236800.0
2014-05-13 14:40:00,6.28,6.29,6.28,6.29,38400.0,6.1595,6.1694,6.1595,6.1694,38400.0
2014-05-13 14:45:00,6.28,6.28,6.28,6.28,54400.0,6.1595,6.1595,6.1595,6.1595,54400.0
2014-05-13 14:50:00,6.28,6.28,6.28,6.28,150400.0,6.1595,6.1595,6.1595,6.1595,150400.0
2014-05-13 14:55:00,6.28,6.28,6.28,6.28,89600.0,6.1595,6.1595,6.1595,6.1595,89600.0
2014-05-13 15:00:00,6.28,6.28,6.28,6.28,126400.0,6.1595,6.1595,6.1595,6.1595,126400.0
2014-05-13 15:05:00,6.28,6.28,6.27,6.27,73600.0,6.1595,6.1595,6.1497,6.1497,73600.0
2014-05-13 15:10:00,6.27,6.27,6.26,6.26,289600.0,6.1497,6.1497,6.1399,6.1399,289600.0
2014-05-13 15:15:00,6.26,6.27,6.26,6.26,251200.0,6.1399,6.1497,6.1399,6.1399,251200.0
2014-05-13 15:20:00,6.27,6.27,6.26,6.26,208000.0,6.1497,6.1497,6.1399,6.1399,208000.0
2014-05-13 15:25:00,6.25,6.27,6.25,6.27,147200.0,6.1301,6.1497,6.1301,6.1497,147200.0
2014-05-13 15:30:00,6.27,6.27,6.27,6.27,142400.0,6.1497,6.1497,6.1497,6.1497,142400.0
2014-05-13 15:35:00,6.27,6.27,6.27,6.27,73600.0,6.1497,6.1497,6.1497,6.1497,73600.0
2014-05-13 15:40:00,6.27,6.27,6.27,6.27,89600.0,6.1497,6.1497,6.1497,6.1497,89600.0
2014-05-13 15:45:00,6.27,6.27,6.26,6.26,108800.0,6.1497,6.1497,6.1399,6.1399,108800.0
2014-05-13 15:50:00,6.26,6.26,6.26,6.26,361600.0,6.1399,6.1399,6.1399,6.1399,361600.0
2014-05-13 15:55:00,6.26,6.27,6.26,6.27,776000.0,6.1399,6.1497,6.1399,6.1497,776000.0
2014-05-14 09:30:00,6.23,6.25,6.23,6.23,790400.0,6.1105,6.1301,6.1105,6.1105,790400.0
2014-05-14 09:35:00,6.22,6.24,6.22,6.23,934400.0,6.1007,6.1203,6.1007,6.1105,934400.0
2014-05-14 09:40:00,6.23,6.26,6.23,6.25,1003200.0,6.1105,6.1399,6.1105,6.1301,1003200.0
2014-05-14 09:45:00,6.25,6.26,6.23,6.23,504000.0,6.1301,6.1399,6.1105,6.1105,504000.0
2014-05-14 09:50:00,6.23,6.25,6.23,6.25,216000.0,6.1105,6.1301,6.1105,6.1301,216000.0
2014-05-14 09:55:00,6.25,6.27,6.24,6.26,384000.0,6.1301,6.1497,6.1203,6.1399,384000.0
2014-05-14 10:00:00,6.26,6.28,6.26,6.27,339200.0,6.1399,6.1595,6.1399,6.1497,339200.0
2014-05-14 10:05:00,6.27,6.27,6.26,6.27,286400.0,6.1497,6.1497,6.1399,6.1497,286400.0
2014-05-14 10:10:00,6.27,6.27,6.24,6.25,750400.0,6.1497,6.1497,6.1203,6.1301,750400.0
2014-05-14 10:15:00,6.25,6.26,6.23,6.24,409600.0,6.1301,6.1399,6.1105,6.1203,409600.0
2014-05-14 10:20:00,6.23,6.25,6.23,6.24,326400.0,6.1105,6.1301,6.1105,6.1203,326400.0
2014-05-14 10:25:00,6.24,6.26,6.24,6.26,196800.0,6.1203,6.1399,6.1203,6.1399,196800.0
2014-05-14 10:30:00,6.26,6.26,6.25,6.25,172800.0,6.1399,6.1399,6.1301,6.1301,172800.0
2014-05-14 10:35:00,6.25,6.26,6.25,6.25,326400.0,6.1301,6.1399,6.1301,6.1301,326400.0
2014-05-14 10:40:00,6.25,6.26,6.25,6.25,169600.0,6.1301,6.1399,6.1301,6.1301,169600.0
2014-05-14 10:45:00,6.25,6.27,6.24,6.26,240000.0,6.1301,6.1497,6.1203,6.1399,240000.0
2014-05-14 10:50:00,6.27,6.27,6.25,6.26,422400.0,6.1497,6.1497,6.1301,6.1399,422400.0
2014-05-14 10:55:00,6.26,6.26,6.25,6.25,222400.0,6.1399,6.1399,6.1301,6.1301,222400.0
2014-05-14 11:00:00,6.25,6.26,6.24,6.24,155200.0,6.1301,6.1399,6.1203,6.1203,155200.0
2014-05-14 11:05:00,6.24,6.25,6.24,6.25,384000.0,6.1203,6.1301,6.1203,6.1301,384000.0
2014-05-14 11:10:00,6.25,6.26,6.24,6.24,115200.0,6.1301,6.1399,6.1203,6.1203,115200.0
2014-05-14 11:15:00,6.25,6.25,6.24,6.25,132800.0,6.1301,6.1301,6.1203,6.1301,132800.0
2014-05-14 11:20:00,6.25,6.25,6.24,6.24,120000.0,6.1301,6.1301,6.1203,6.1203,120000.0
2014-05-14 11:25:00,6.23,6.24,6.23,6.24,316800.0,6.1105,6.1203,6.1105,6.1203,316800.0
2014-05-14 11:30:00,6.23,6.24,6.23,6.24,168000.0,6.1105,6.1203,6.1105,6.1203,168000.0
2014-05-14 11:35:00,6.24,6.25,6.24,6.24,105600.0,6.1203,6.1301,6.1203,6.1203,105600.0
2014-05-14 11:40:00,6.25,6.25,6.25,6.25,59200.0,6.1301,6.1301,6.1301,6.1301,59200.0
2014-05-14 11:45:00,6.25,6.26,6.25,6.25,100800.0,6.1301,6.1399,6.1301,6.1301,100800.0
2014-05-14 11:50:00,6.25,6.26,6.25,6.25,139200.0,6.1301,6.1399,6.1301,6.1301,139200.0
2014-05-14 11:55:00,6.24,6.24,6.24,6.24,84800.0,6.1203,6.1203,6.1203,6.1203,84800.0
2014-05-14 12:00:00,6.24,6.25,6.24,6.25,184000.0,6.1203,6.1301,6.1203,6.1301,184000.0
2014-05-14 12:05:00,6.25,6.25,6.24,6.25,67200.0,6.1301,6.1301,6.1203,6.1301,67200.0
2014-05-14 12:10:00,6.25,6.25,6.25,6.25,56000.0,6.1301,6.1301,6.1301,6.1301,56000.0
2014-05-14 12:15:00,6.25,6.25,6.24,6.25,81600.0,6.1301,6.1301,6.1203,6.1301,81600.0
2014-05-14 12:20:00,6.25,6.25,6.24,6.25,41600.0,6.1301,6.1301,6.1203,6.1301,41600.0
2014-05-14 12:25:00,6.25,6.25,6.25,6.25,60800.0,6.1301,6.1301,6.1301,6.1301,60800.0
2014-05-14 12:30:00,6.25,6.25,6.24,6.25,120000.0,6.1301,6.1301,6.1203,6.1301,120000.0
2014-05-14 12:35:00,6.25,6.26,6.25,6.26,56000.0,6.1301,6.1399,6.1301,6.1399,56000.0
2014-05-14 12:40:00,6.26,6.26,6.25,6.26,100800.0,6.1399,6.1399,6.1301,6.1399,100800.0
2014-05-14 12:45:00,6.26,6.26,6.26,6.26,86400.0,6.1399,6.1399,6.1399,6.1399,86400.0
2014-05-14 12:50:00,6.26,6.26,6.25,6.25,164800.0,6.1399,6.1399,6.1301,6.1301,164800.0
2014-05-14 12:55:00,6.26,6.26,6.25,6.25,62400.0,6.1399,6.1399,6.1301,6.1301,62400.0
2014-05-14 13:00:00,6.26,6.27,6.26,6.27,67200.0,6.1399,6.1497,6.1399,6.1497,67200.0
2014-05-14 13:05:00,6.27,6.27,6.26,6.26,38400.0,6.1497,6.1497,6.1399,6.1399,38400.0
2014-05-14 13:10:00,6.26,6.27,6.26,6.26,54400.0,6.1399,6.1497,6.1399,6.1399,54400.0
2014-05-14 13:15:00,6.27,6.27,6.27,6.27,126400.0,6.1497,6.1497,6.1497,6.1497,126400.0
2014-05-14 13:20:00,6.27,6.27,6.26,6.26,43200.0,6.1497,6.1497,6.1399,6.1399,43200.0
2014-05-14 13:25:00,6.27,6.27,6.26,6.26,16000.0,6.1497,6.1497,6.1399,6.1399,16000.0
2014-05-14 13:30:00,6.26,6.27,6.26,6.26,44800.0,6.1399,6.1497,6.1399,6.1399,44800.0
2014-05-14 13:35:00,6.27,6.27,6.26,6.26,28800.0,6.1497,6.1497,6.1399,6.1399,28800.0
2014-05-14 13:40:00,6.26,6.26,6.26,6.26,22400.0,6.1399,6.1399,6.1399,6.1399,22400.0
2014-05-14 13:45:00,6.26,6.26,6.26,6.26,36800.0,6.1399,6.1399,6.1399,6.1399,36800.0
2014-05-14 13:50:00,6.26,6.26,6.25,6.26,68800.0,6.1399,6.1399,6.1301,6.1399,68800.0
2014-05-14 13:55:00,6.26,6.26,6.25,6.26,14400.0,6.1399,6.1399,6.1301,6.1399,14400.0
2014-05-14 14:00:00,6.25,6.26,6.25,6.26,49600.0,6.1301,6.1399,6.1301,6.1399,49600.0
2014-05-14 14:05:00,6.26,6.26,6.25,6.25,123200.0,6.1399,6.1399,6.1301,6.1301,123200.0
2014-05-14 14:10:00,6.25,6.25,6.24,6.25,94400.0,6.1301,6.1301,6.1203,6.1301,94400.0
2014-05-14 14:15:00,6.25,6.25,6.25,6.25,52800.0,6.1301,6.1301,6.1301,6.1301,52800.0
2014-05-14 14:20:00,6.25,6.25,6.25,6.25,28800.0,6.1301,6.1301,6.1301,6.1301,28800.0
2014-05-14 14:25:00,6.25,6.26,6.25,6.26,78400.0,6.1301,6.1399,6.1301,6.1399,78400.0
2014-05-14 14:30:00,6.26,6.26,6.26,6.26,92800.0,6.1399,6.1399,6.1399,6.1399,92800.0
2014-05-14 14:35:00,6.25,6.25,6.25,6.25,27200.0,6.1301,6.1301,6.1301,6.1301,27200.0
2014-05-14 14:40:00,6.25,6.25,6.24,6.24,182400.0,6.1301,6.1301,6.1203,6.1203,182400.0
2014-05-14 14:45:00,6.24,6.24,6.22,6.23,419200.0,6.1203,6.1203,6.1007,6.1105,419200.0
2014-05-14 14:50:00,6.22,6.23,6.22,6.23,236800.0,6.1007,6.1105,6.1007,6.1105,236800.0
2014-05-14 14:55:00,6.23,6.23,6.22,6.23,158400.0,6.1105,6.1105,6.1007,6.1105,158400.0
2014-05-14 15:00:00,6.22,6.22,6.22,6.22,385600.0,6.1007,6.1007,6.1007,6.1007,385600.0
2014-05-14 15:05:00,6.22,6.22,6.2,6.2,564800.0,6.1007,6.1007,6.0811,6.0811,564800.0
2014-05-14 15:10:00,6.2,6.21,6.2,6.21,259200.0,6.0811,6.0909,6.0811,6.0909,259200.0
2014-05-14 15:15:00,6.2,6.21,6.2,6.21,244800.0,6.0811,6.0909,6.0811,6.0909,244800.0
2014-05-14 15:20:00,6.21,6.21,6.2,6.2,59200.0,6.0909,6.0909,6.0811,6.0811,59200.0
2014-05-14 15:25:00,6.2,6.21,6.2,6.21,222400.0,6.0811,6.0909,6.0811,6.0909,222400.0
2014-05-14 15:30:00,6.2,6.2,6.18,6.18,1118400.0,6.0811,6.0811,6.0615,6.0615,1118400.0
2014-05-14 15:35:00,6.18,6.19,6.18,6.19,363200.0,6.0615,6.0713,6.0615,6.0713,363200.0
2014-05-14 15:40:00,6.19,6.2,6.19,6.2,251200.0,6.0713,6.0811,6.0713,6.0811,251200.0
2014-05-14 15:45:00,6.2,6.2,6.19,6.2,331200.0,6.0811,6.0811,6.0713,6.0811,331200.0
2014-05-14 15:50:00,6.2,6.2,6.19,6.19,299200.0,6.0811,6.0811,6.0713,6.0713,299200.0
2014-05-14 15:55:00,6.19,6.2,6.19,6.2,689600.0,6.0713,6.0811,6.0713,6.0811,689600.0
2014-05-15 09:30:00,6.2,6.22,6.19,6.2,523200.0,6.0811,6.1007,6.0713,6.0811,523200.0
2014-05-15 09:35:00,6.2,6.22,6.2,6.2,388800.0,6.0811,6.1007,6.0811,6.0811,388800.0
2014-05-15 09:40:00,6.2,6.2,6.18,6.18,931200.0,6.0811,6.0811,6.0615,6.0615,931200.0
2014-05-15 09:45:00,6.17,6.17,6.15,6.15,878400.0,6.0517,6.0517,6.032,6.032,878400.0
2014-05-15 09:50:00,6.15,6.15,6.13,6.13,1206400.0,6.032,6.032,6.0124,6.0124,1206400.0
2014-05-15 09:55:00,6.13,6.15,6.12,6.15,912000.0,6.0124,6.032,6.0026,6.032,912000.0
2014-05-15 10:00:00,6.15,6.15,6.1,6.1,715200.0,6.032,6.032,5.983,5.983,715200.0
2014-05-15 10:05:00,6.1,6.12,6.06,6.07,1540800.0,5.983,6.0026,5.9438,5.9536,1540800.0
2014-05-15 10:10:00,6.07,6.08,6.06,6.07,1523200.0,5.9536,5.9634,5.9438,5.9536,1523200.0
2014-05-15 10:15:00,6.06,6.09,6.05,6.08,900800.0,5.9438,5.9732,5.934,5.9634,900800.0
2014-05-15 10:20:00,6.09,6.1,6.08,6.1,974400.0,5.9732,5.983,5.9634,5.983,974400.0
2014-05-15 10:25:00,6.1,6.1,6.08,6.09,955200.0,5.983,5.983,5.9634,5.9732,955200.0
2014-05-15 10:30:00,6.09,6.1,6.08,6.09,779200.0,5.9732,5.983,5.9634,5.9732,779200.0
2014-05-15 10:35:00,6.09,6.09,6.07,6.08,576000.0,5.9732,5.9732,5.9536,5.9634,576000.0
2014-05-15 10:40:00,6.08,6.11,6.07,6.11,667200.0,5.9634,5.9928,5.9536,5.9928,667200.0
2014-05-15 10:45:00,6.11,6.11,6.1,6.1,553600.0,5.9928,5.9928,5.983,5.983,553600.0
2014-05-15 10:50:00,6.09,6.11,6.09,6.1,241600.0,5.9732,5.9928,5.9732,5.983,241600.0
2014-05-15 10:55:00,6.11,6.11,6.09,6.09,609600.0,5.9928,5.9928,5.9732,5.9732,609600.0
2014-05-15 11:00:00,6.09,6.1,6.08,6.08,249600.0,5.9732,5.983,5.9634,5.9634,249600.0
2014-05-15 11:05:00,6.08,6.09,6.08,6.08,508800.0,5.9634,5.9732,5.9634,5.9634,508800.0
2014-05-15 11:10:00,6.08,6.08,6.06,6.06,825600.0,5.9634,5.9634,5.9438,5.9438,825600.0
2014-05-15 11:15:00,6.06,6.07,6.05,6.07,432000.0,5.9438,5.9536,5.934,5.9536,432000.0
2014-05-15 11:20:00,6.06,6.07,6.06,6.06,612800.0,5.9438,5.9536,5.9438,5.9438,612800.0
2014-05-15 11:25:00,6.06,6.07,6.06,6.06,574400.0,5.9438,5.9536,5.9438,5.9438,574400.0
2014-05-15 11:30:00,6.06,6.08,6.06,6.08,392000.0,5.9438,5.9634,5.9438,5.9634,392000.0
2014-05-15 11:35:00,6.08,6.09,6.08,6.09,320000.0,5.9634,5.9732,5.9634,5.9732,320000.0
2014-05-15 11:40:00,6.09,6.09,6.06,6.06,224000.0,5.9732,5.9732,5.9438,5.9438,224000.0
2014-05-15 11:45:00,6.06,6.06,6.04,6.05,508800.0,5.9438,5.9438,5.9241,5.934,508800.0
2014-05-15 11:50:00,6.05,6.05,6.04,6.04,222400.0,5.934,5.934,5.9241,5.9241,222400.0
2014-05-15 11:55:00,6.04,6.04,6.03,6.04,561600.0,5.9241,5.9241,5.9143,5.9241,561600.0
2014-05-15 12:00:00,6.04,6.05,6.04,6.05,200000.0,5.9241,5.934,5.9241,5.934,200000.0
2014-05-15 12:05:00,6.05,6.06,6.05,6.05,691200.0,5.934,5.9438,5.934,5.934,691200.0
2014-05-15 12:10:00,6.05,6.05,6.05,6.05,177600.0,5.934,5.934,5.934,5.934,177600.0
2014-05-15 12:15:00,6.05,6.05,6.04,6.05,454400.0,5.934,5.934,5.9241,5.934,454400.0
2014-05-15 12:20:00,6.05,6.05,6.04,6.04,120000.0,5.934,5.934,5.9241,5.9241,120000.0
2014-05-15 12:25:00,6.04,6.06,6.04,6.05,430400.0,5.9241,5.9438,5.9241,5.934,430400.0
2014-05-15 12:30:00,6.05,6.08,6.05,6.08,611200.0,5.934,5.9634,5.934,5.9634,611200.0
2014-05-15 12:35:00,6.08,6.08,6.06,6.07,411200.0,5.9634,5.9634,5.9438,5.9536,411200.0
2014-05-15 12:40:00,6.07,6.07,6.06,6.07,142400.0,5.9536,5.9536,5.9438,5.9536,142400.0
2014-05-15 12:45:00,6.07,6.07,6.06,6.06,62400.0,5.9536,5.9536,5.9438,5.9438,62400.0
2014-05-15 12:50:00,6.07,6.08,6.07,6.07,292800.0,5.9536,5.9634,5.9536,5.9536,292800.0
2014-05-15 12:55:00,6.08,6.08,6.07,6.08,302400.0,5.9634,5.9634,5.9536,5.9634,302400.0
2014-05-15 13:00:00,6.08,6.08,6.07,6.07,94400.0,5.9634,5.9634,5.9536,5.9536,94400.0
2014-05-15 13:05:00,6.08,6.08,6.06,6.07,164800.0,5.9634,5.9634,5.9438,5.9536,164800.0
2014-05-15 13:10:00,6.07,6.07,6.06,6.07,84800.0,5.9536,5.9536,5.9438,5.9536,84800.0
2014-05-15 13:15:00,6.07,6.07,6.07,6.07,128000.0,5.9536,5.9536,5.9536,5.9536,128000.0
2014-05-15 13:20:00,6.07,6.07,6.07,6.07,172800.0,5.9536,5.9536,5.9536,5.9536,172800.0
2014-05-15 13:25:00,6.07,6.08,6.07,6.07,80000.0,5.9536,5.9634,5.9536,5.9536,80000.0
2014-05-15 13:30:00,6.07,6.08,6.07,6.07,59200.0,5.9536,5.9634,5.9536,5.9536,59200.0
2014-05-15 13:35:00,6.07,6.08,6.06,6.07,108800.0,5.9536,5.9634,5.9438,5.9536,108800.0
2014-05-15 13:40:00,6.06,6.06,6.05,6.06,155200.0,5.9438,5.9438,5.934,5.9438,155200.0
2014-05-15 13:45:00,6.06,6.06,6.05,6.06,84800.0,5.9438,5.9438,5.934,5.9438,84800.0
2014-05-15 13:50:00,6.06,6.07,6.06,6.06,78400.0,5.9438,5.9536,5.9438,5.9438,78400.0
2014-05-15 13:55:00,6.07,6.08,6.07,6.08,232000.0,5.9536,5.9634,5.9536,5.9634,232000.0
2014-05-15 14:00:00,6.08,6.09,6.07,6.09,284800.0,5.9634,5.9732,5.9536,5.9732,284800.0
2014-05-15 14:05:00,6.09,6.1,6.08,6.1,652800.0,5.9732,5.983,5.9634,5.983,652800.0
2014-05-15 14:10:00,6.1,6.11,6.09,6.1,520000.0,5.983,5.9928,5.9732,5.983,520000.0
2014-05-15 14:15:00,6.1,6.1,6.07,6.08,262400.0,5.983,5.983,5.9536,5.9634,262400.0
2014-05-15 14:20:00,6.07,6.09,6.07,6.09,280000.0,5.9536,5.9732,5.9536,5.9732,280000.0
2014-05-15 14:25:00,6.09,6.09,6.08,6.09,262400.0,5.9732,5.9732,5.9634,5.9732,262400.0
2014-05-15 14:30:00,6.09,6.1,6.09,6.1,230400.0,5.9732,5.983,5.9732,5.983,230400.0
2014-05-15 14:35:00,6.1,6.11,6.09,6.11,657600.0,5.983,5.9928,5.9732,5.9928,657600.0
2014-05-15 14:40:00,6.11,6.11,6.1,6.1,273600.0,5.9928,5.9928,5.983,5.983,273600.0
2014-05-15 14:45:00,6.11,6.11,6.1,6.11,252800.0,5.9928,5.9928,5.983,5.9928,252800.0
2014-05-15 14:50:00,6.11,6.13,6.11,6.13,448000.0,5.9928,6.0124,5.9928,6.0124,448000.0
2014-05-15 14:55:00,6.13,6.13,6.12,6.12,1081600.0,6.0124,6.0124,6.0026,6.0026,1081600.0
2014-05-15 15:00:00,6.13,6.13,6.12,6.12,350400.0,6.0124,6.0124,6.0026,6.0026,350400.0
2014-05-15 15:05:00,6.12,6.12,6.11,6.12,265600.0,6.0026,6.0026,5.9928,6.0026,265600.0
2014-05-15 15:10:00,6.12,6.13,6.11,6.12,494400.0,6.0026,6.0124,5.9928,6.0026,494400.0
2014-05-15 15:15:00,6.12,6.12,6.11,6.11,256000.0,6.0026,6.0026,5.9928,5.9928,256000.0
2014-05-15 15:20:00,6.11,6.11,6.1,6.1,449600.0,5.9928,5.9928,5.983,5.983,449600.0
2014-05-15 15:25:00,6.09,6.11,6.09,6.1,516800.0,5.9732,5.9928,5.9732,5.983,516800.0
2014-05-15 15:30:00,6.1,6.11,6.1,6.11,198400.0,5.983,5.9928,5.983,5.9928,198400.0
2014-05-15 15:35:00,6.12,6.13,6.11,6.12,1518400.0,6.0026,6.0124,5.9928,6.0026,1518400.0
2014-05-15 15:40:00,6.12,6.13,6.11,6.12,416000.0,6.0026,6.0124,5.9928,6.0026,416000.0
2014-05-15 15:45:00,6.12,6.12,6.11,6.11,616000.0,6.0026,6.0026,5.9928,5.9928,616000.0
2014-05-15 15:50:00,6.11,6.11,6.1,6.11,675200.0,5.9928,5.9928,5.983,5.9928,675200.0
2014-05-15 15:55:00,6.11,6.12,6.1,6.11,1601600.0,5.9928,6.0026,5.983,5.9928,1601600.0
2014-05-16 09:30:00,6.12,6.12,6.1,6.1,750400.0,6.0026,6.0026,5.983,5.983,750400.0
2014-05-16 09:35:00,6.1,6.11,6.08,6.09,830400.0,5.983,5.9928,5.9634,5.9732,830400.0
2014-05-16 09:40:00,6.08,6.09,6.06,6.08,571200.0,5.9634,5.9732,5.9438,5.9634,571200.0
2014-05-16 09:45:00,6.08,6.08,6.07,6.07,476800.0,5.9634,5.9634,5.9536,5.9536,476800.0
2014-05-16 09:50:00,6.07,6.1,6.07,6.1,478400.0,5.9536,5.983,5.9536,5.983,478400.0
2014-05-16 09:55:00,6.09,6.11,6.07,6.11,780800.0,5.9732,5.9928,5.9536,5.9928,780800.0
2014-05-16 10:00:00,6.11,6.12,6.07,6.08,960000.0,5.9928,6.0026,5.9536,5.9634,960000.0
2014-05-16 10:05:00,6.07,6.07,6.04,6.06,910400.0,5.9536,5.9536,5.9241,5.9438,910400.0
2014-05-16 10:10:00,6.06,6.07,6.05,6.06,772800.0,5.9438,5.9536,5.934,5.9438,772800.0
2014-05-16 10:15:00,6.06,6.08,6.05,6.07,928000.0,5.9438,5.9634,5.934,5.9536,928000.0
2014-05-16 10:20:00,6.06,6.07,6.05,6.06,371200.0,5.9438,5.9536,5.934,5.9438,371200.0
2014-05-16 10:25:00,6.06,6.06,6.04,6.04,531200.0,5.9438,5.9438,5.9241,5.9241,531200.0
2014-05-16 10:30:00,6.04,6.06,6.04,6.05,377600.0,5.9241,5.9438,5.9241,5.934,377600.0
2014-05-16 10:35:00,6.05,6.07,6.05,6.07,371200.0,5.934,5.9536,5.934,5.9536,371200.0
2014-05-16 10:40:00,6.07,6.07,6.06,6.06,299200.0,5.9536,5.9536,5.9438,5.9438,299200.0
2014-05-16 10:45:00,6.06,6.07,6.06,6.07,286400.0,5.9438,5.9536,5.9438,5.9536,286400.0
2014-05-16 10:50:00,6.07,6.08,6.07,6.07,512000.0,5.9536,5.9634,5.9536,5.9536,512000.0
2014-05-16 10:55:00,6.07,6.08,6.07,6.07,635200.0,5.9536,5.9634,5.9536,5.9536,635200.0
2014-05-16 11:00:00,6.07,6.07,6.06,6.07,398400.0,5.9536,5.9536,5.9438,5.9536,398400.0
2014-05-16 11:05:00,6.07,6.08,6.07,6.08,184000.0,5.9536,5.9634,5.9536,5.9634,184000.0
2014-05-16 11:10:00,6.08,6.09,6.07,6.09,257600.0,5.9634,5.9732,5.9536,5.9732,257600.0
2014-05-16 11:15:00,6.08,6.09,6.08,6.09,238400.0,5.9634,5.9732,5.9634,5.9732,238400.0
2014-05-16 11:20:00,6.09,6.09,6.08,6.08,187200.0,5.9732,5.9732,5.9634,5.9634,187200.0
2014-05-16 11:25:00,6.08,6.09,6.08,6.08,238400.0,5.9634,5.9732,5.9634,5.9634,238400.0
2014-05-16 11:30:00,6.08,6.1,6.08,6.09,220800.0,5.9634,5.983,5.9634,5.9732,220800.0
2014-05-16 11:35:00,6.09,6.1,6.08,6.09,275200.0,5.9732,5.983,5.9634,5.9732,275200.0
2014-05-16 11:40:00,6.09,6.09,6.08,6.08,214400.0,5.9732,5.9732,5.9634,5.9634,214400.0
2014-05-16 11:45:00,6.07,6.08,6.07,6.08,179200.0,5.9536,5.9634,5.9536,5.9634,179200.0
2014-05-16 11:50:00,6.09,6.09,6.08,6.08,337600.0,5.9732,5.9732,5.9634,5.9634,337600.0
2014-05-16 11:55:00,6.08,6.09,6.08,6.09,67200.0,5.9634,5.9732,5.9634,5.9732,67200.0
2014-05-16 12:00:00,6.09,6.1,6.09,6.1,86400.0,5.9732,5.983,5.9732,5.983,86400.0
2014-05-16 12:05:00,6.1,6.1,6.09,6.09,161600.0,5.983,5.983,5.9732,5.9732,161600.0
2014-05-16 12:10:00,6.09,6.1,6.09,6.1,80000.0,5.9732,5.983,5.9732,5.983,80000.0
2014-05-16 12:15:00,6.1,6.1,6.1,6.1,126400.0,5.983,5.983,5.983,5.983,126400.0
2014-05-16 12:20:00,6.11,6.11,6.1,6.11,395200.0,5.9928,5.9928,5.983,5.9928,395200.0
2014-05-16 12:25:00,6.11,6.11,6.1,6.11,121600.0,5.9928,5.9928,5.983,5.9928,121600.0
2014-05-16 12:30:00,6.11,6.11,6.1,6.1,57600.0,5.9928,5.9928,5.983,5.983,57600.0
2014-05-16 12:35:00,6.1,6.11,6.1,6.1,649600.0,5.983,5.9928,5.983,5.983,649600.0
2014-05-16 12:40:00,6.1,6.1,6.09,6.1,65600.0,5.983,5.983,5.9732,5.983,65600.0
2014-05-16 12:45:00,6.09,6.09,6.08,6.09,73600.0,5.9732,5.9732,5.9634,5.9732,73600.0
2014-05-16 12:50:00,6.09,6.09,6.08,6.08,115200.0,5.9732,5.9732,5.9634,5.9634,115200.0
2014-05-16 12:55:00,6.09,6.09,6.08,6.09,56000.0,5.9732,5.9732,5.9634,5.9732,56000.0
2014-05-16 13:00:00,6.08,6.08,6.07,6.07,107200.0,5.9634,5.9634,5.9536,5.9536,107200.0
2014-05-16 13:05:00,6.07,6.08,6.06,6.08,326400.0,5.9536,5.9634,5.9438,5.9634,326400.0
2014-05-16 13:10:00,6.08,6.09,6.08,6.09,96000.0,5.9634,5.9732,5.9634,5.9732,96000.0
2014-05-16 13:15:00,6.09,6.1,6.09,6.09,68800.0,5.9732,5.983,5.9732,5.9732,68800.0
2014-05-16 13:20:00,6.09,6.1,6.09,6.1,52800.0,5.9732,5.983,5.9732,5.983,52800.0
2014-05-16 13:25:00,6.1,6.1,6.09,6.1,113600.0,5.983,5.983,5.9732,5.983,113600.0
2014-05-16 13:30:00,6.1,6.11,6.1,6.1,116800.0,5.983,5.9928,5.983,5.983,116800.0
2014-05-16 13:35:00,6.11,6.11,6.1,6.1,97600.0,5.9928,5.9928,5.983,5.983,97600.0
2014-05-16 13:40:00,6.1,6.11,6.1,6.1,83200.0,5.983,5.9928,5.983,5.983,83200.0
2014-05-16 13:45:00,6.1,6.1,6.09,6.1,112000.0,5.983,5.983,5.9732,5.983,112000.0
2014-05-16 13:50:00,6.1,6.11,6.1,6.1,59200.0,5.983,5.9928,5.983,5.983,59200.0
2014-05-16 13:55:00,6.1,6.1,6.1,6.1,60800.0,5.983,5.983,5.983,5.983,60800.0
2014-05-16 14:00:00,6.1,6.1,6.09,6.09,104000.0,5.983,5.983,5.9732,5.9732,104000.0
2014-05-16 14:05:00,6.09,6.09,6.09,6.09,198400.0,5.9732,5.9732,5.9732,5.9732,198400.0
2014-05-16 14:10:00,6.09,6.1,6.09,6.09,86400.0,5.9732,5.983,5.9732,5.9732,86400.0
2014-05-16 14:15:00,6.09,6.11,6.09,6.1,121600.0,5.9732,5.9928,5.9732,5.983,121600.0
2014-05-16 14:20:00,6.1,6.1,6.1,6.1,155200.0,5.983,5.983,5.983,5.983,155200.0
2014-05-16 14:25:00,6.1,6.1,6.1,6.1,60800.0,5.983,5.983,5.983,5.983,60800.0
2014-05-16 14:30:00,6.1,6.1,6.1,6.1,36800.0,5.983,5.983,5.983,5.983,36800.0
2014-05-16 14:35:00,6.11,6.11,6.1,6.11,86400.0,5.9928,5.9928,5.983,5.9928,86400.0
2014-05-16 14:40:00,6.11,6.13,6.11,6.12,646400.0,5.9928,6.0124,5.9928,6.0026,646400.0
2014-05-16 14:45:00,6.12,6.13,6.12,6.12,155200.0,6.0026,6.0124,6.0026,6.0026,155200.0
2014-05-16 14:50:00,6.12,6.13,6.12,6.13,91200.0,6.0026,6.0124,6.0026,6.0124,91200.0
2014-05-16 14:55:00,6.13,6.15,6.13,6.15,555200.0,6.0124,6.032,6.0124,6.032,555200.0
2014-05-16 15:00:00,6.16,6.17,6.15,6.16,406400.0,6.0418,6.0517,6.032,6.0418,406400.0
2014-05-16 15:05:00,6.16,6.17,6.16,6.17,398400.0,6.0418,6.0517,6.0418,6.0517,398400.0
2014-05-16 15:10:00,6.18,6.19,6.18,6.18,424000.0,6.0615,6.0713,6.0615,6.0615,424000.0
2014-05-16 15:15:00,6.18,6.18,6.17,6.17,425600.0,6.0615,6.0615,6.0517,6.0517,425600.0
2014-05-16 15:20:00,6.17,6.18,6.17,6.17,219200.0,6.0517,6.0615,6.0517,6.0517,219200.0
2014-05-16 15:25:00,6.17,6.17,6.17,6.17,369600.0,6.0517,6.0517,6.0517,6.0517,369600.0
2014-05-16 15:30:00,6.17,6.18,6.17,6.18,512000.0,6.0517,6.0615,6.0517,6.0615,512000.0
2014-05-16 15:35:00,6.19,6.19,6.18,6.18,478400.0,6.0713,6.0713,6.0615,6.0615,478400.0
2014-05-16 15:40:00,6.18,6.19,6.18,6.18,827200.0,6.0615,6.0713,6.0615,6.0615,827200.0
2014-05-16 15:45:00,6.18,6.18,6.18,6.18,369600.0,6.0615,6.0615,6.0615,6.0615,369600.0
2014-05-16 15:50:00,6.18,6.18,6.17,6.18,603200.0,6.0615,6.0615,6.0517,6.0615,603200.0
2014-05-16 15:55:00,6.18,6.18,6.17,6.18,1048000.0,6.0615,6.0615,6.0517,6.0615,1048000.0
2014-05-19 09:30:00,6.15,6.17,6.13,6.17,881600.0,6.032,6.0517,6.0124,6.0517,881600.0
2014-05-19 09:35:00,6.17,6.19,6.17,6.18,916800.0,6.0517,6.0713,6.0517,6.0615,916800.0
2014-05-19 09:40:00,6.19,6.22,6.19,6.21,777600.0,6.0713,6.1007,6.0713,6.0909,777600.0
2014-05-19 09:45:00,6.21,6.22,6.2,6.21,518400.0,6.0909,6.1007,6.0811,6.0909,518400.0
2014-05-19 09:50:00,6.21,6.21,6.19,6.2,355200.0,6.0909,6.0909,6.0713,6.0811,355200.0
2014-05-19 09:55:00,6.2,6.2,6.19,6.2,244800.0,6.0811,6.0811,6.0713,6.0811,244800.0
2014-05-19 10:00:00,6.2,6.21,6.18,6.18,425600.0,6.0811,6.0909,6.0615,6.0615,425600.0
2014-05-19 10:05:00,6.18,6.21,6.18,6.2,278400.0,6.0615,6.0909,6.0615,6.0811,278400.0
2014-05-19 10:10:00,6.21,6.21,6.2,6.21,515200.0,6.0909,6.0909,6.0811,6.0909,515200.0
2014-05-19 10:15:00,6.21,6.22,6.21,6.22,481600.0,6.0909,6.1007,6.0909,6.1007,481600.0
2014-05-19 10:20:00,6.22,6.23,6.22,6.22,363200.0,6.1007,6.1105,6.1007,6.1007,363200.0
2014-05-19 10:25:00,6.22,6.24,6.21,6.22,628800.0,6.1007,6.1203,6.0909,6.1007,628800.0
2014-05-19 10:30:00,6.22,6.22,6.21,6.21,355200.0,6.1007,6.1007,6.0909,6.0909,355200.0
2014-05-19 10:35:00,6.21,6.22,6.21,6.22,379200.0,6.0909,6.1007,6.0909,6.1007,379200.0
2014-05-19 10:40:00,6.22,6.23,6.22,6.23,283200.0,6.1007,6.1105,6.1007,6.1105,283200.0
2014-05-19 10:45:00,6.23,6.24,6.23,6.23,489600.0,6.1105,6.1203,6.1105,6.1105,489600.0
2014-05-19 10:50:00,6.23,6.24,6.23,6.23,97600.0,6.1105,6.1203,6.1105,6.1105,97600.0
2014-05-19 10:55:00,6.24,6.24,6.23,6.24,795200.0,6.1203,6.1203,6.1105,6.1203,795200.0
2014-05-19 11:00:00,6.24,6.25,6.24,6.25,262400.0,6.1203,6.1301,6.1203,6.1301,262400.0
2014-05-19 11:05:00,6.25,6.25,6.24,6.24,211200.0,6.1301,6.1301,6.1203,6.1203,211200.0
2014-05-19 11:10:00,6.25,6.27,6.25,6.27,665600.0,6.1301,6.1497,6.1301,6.1497,665600.0
2014-05-19 11:15:00,6.26,6.27,6.26,6.27,425600.0,6.1399,6.1497,6.1399,6.1497,425600.0
2014-05-19 11:20:00,6.27,6.27,6.26,6.27,246400.0,6.1497,6.1497,6.1399,6.1497,246400.0
2014-05-19 11:25:00,6.27,6.27,6.26,6.26,294400.0,6.1497,6.1497,6.1399,6.1399,294400.0
2014-05-19 11:30:00,6.27,6.27,6.26,6.26,201600.0,6.1497,6.1497,6.1399,6.1399,201600.0
2014-05-19 11:35:00,6.26,6.26,6.26,6.26,428800.0,6.1399,6.1399,6.1399,6.1399,428800.0
2014-05-19 11:40:00,6.26,6.26,6.26,6.26,56000.0,6.1399,6.1399,6.1399,6.1399,56000.0
2014-05-19 11:45:00,6.26,6.27,6.26,6.27,284800.0,6.1399,6.1497,6.1399,6.1497,284800.0
2014-05-19 11:50:00,6.27,6.27,6.27,6.27,73600.0,6.1497,6.1497,6.1497,6.1497,73600.0
2014-05-19 11:55:00,6.27,6.28,6.27,6.27,206400.0,6.1497,6.1595,6.1497,6.1497,206400.0
2014-05-19 12:00:00,6.27,6.28,6.27,6.27,523200.0,6.1497,6.1595,6.1497,6.1497,523200.0
2014-05-19 12:05:00,6.27,6.28,6.27,6.28,182400.0,6.1497,6.1595,6.1497,6.1595,182400.0
2014-05-19 12:10:00,6.28,6.28,6.27,6.28,150400.0,6.1595,6.1595,6.1497,6.1595,150400.0
2014-05-19 12:15:00,6.28,6.28,6.27,6.27,108800.0,6.1595,6.1595,6.1497,6.1497,108800.0
2014-05-19 12:20:00,6.28,6.29,6.28,6.29,417600.0,6.1595,6.1694,6.1595,6.1694,417600.0
2014-05-19 12:25:00,6.28,6.28,6.28,6.28,108800.0,6.1595,6.1595,6.1595,6.1595,108800.0
2014-05-19 12:30:00,6.28,6.28,6.27,6.27,284800.0,6.1595,6.1595,6.1497,6.1497,284800.0
2014-05-19 12:35:00,6.27,6.27,6.26,6.27,228800.0,6.1497,6.1497,6.1399,6.1497,228800.0
2014-05-19 12:40:00,6.26,6.27,6.26,6.26,171200.0,6.1399,6.1497,6.1399,6.1399,171200.0
2014-05-19 12:45:00,6.26,6.27,6.26,6.27,96000.0,6.1399,6.1497,6.1399,6.1497,96000.0
2014-05-19 12:50:00,6.27,6.27,6.26,6.27,62400.0,6.1497,6.1497,6.1399,6.1497,62400.0
2014-05-19 12:55:00,6.27,6.27,6.26,6.26,289600.0,6.1497,6.1497,6.1399,6.1399,289600.0
2014-05-19 13:00:00,6.26,6.27,6.26,6.27,152000.0,6.1399,6.1497,6.1399,6.1497,152000.0
2014-05-19 13:05:00,6.27,6.27,6.27,6.27,164800.0,6.1497,6.1497,6.1497,6.1497,164800.0
2014-05-19 13:10:00,6.27,6.27,6.27,6.27,179200.0,6.1497,6.1497,6.1497,6.1497,179200.0
2014-05-19 13:15:00,6.27,6.27,6.26,6.26,174400.0,6.1497,6.1497,6.1399,6.1399,174400.0
2014-05-19 13:20:00,6.26,6.27,6.26,6.27,100800.0,6.1399,6.1497,6.1399,6.1497,100800.0
2014-05-19 13:25:00,6.27,6.27,6.26,6.27,140800.0,6.1497,6.1497,6.1399,6.1497,140800.0
2014-05-19 13:30:00,6.26,6.26,6.26,6.26,137600.0,6.1399,6.1399,6.1399,6.1399,137600.0
2014-05-19 13:35:00,6.26,6.26,6.25,6.26,393600.0,6.1399,6.1399,6.1301,6.1399,393600.0
2014-05-19 13:40:00,6.26,6.27,6.26,6.26,363200.0,6.1399,6.1497,6.1399,6.1399,363200.0
2014-05-19 13:45:00,6.26,6.27,6.26,6.27,84800.0,6.1399,6.1497,6.1399,6.1497,84800.0
2014-05-19 13:50:00,6.27,6.27,6.27,6.27,136000.0,6.1497,6.1497,6.1497,6.1497,136000.0
2014-05-19 13:55:00,6.27,6.28,6.27,6.28,337600.0,6.1497,6.1595,6.1497,6.1595,337600.0
2014-05-19 14:00:00,6.27,6.28,6.27,6.28,84800.0,6.1497,6.1595,6.1497,6.1595,84800.0
2014-05-19 14:05:00,6.28,6.28,6.27,6.28,185600.0,6.1595,6.1595,6.1497,6.1595,185600.0
2014-05-19 14:10:00,6.28,6.28,6.27,6.28,36800.0,6.1595,6.1595,6.1497,6.1595,36800.0
2014-05-19 14:15:00,6.28,6.28,6.28,6.28,64000.0,6.1595,6.1595,6.1595,6.1595,64000.0
2014-05-19 14:20:00,6.28,6.28,6.28,6.28,54400.0,6.1595,6.1595,6.1595,6.1595,54400.0
2014-05-19 14:25:00,6.28,6.28,6.28,6.28,140800.0,6.1595,6.1595,6.1595,6.1595,140800.0
2014-05-19 14:30:00,6.28,6.28,6.27,6.27,176000.0,6.1595,6.1595,6.1497,6.1497,176000.0
2014-05-19 14:35:00,6.27,6.28,6.27,6.28,259200.0,6.1497,6.1595,6.1497,6.1595,259200.0
2014-05-19 14:40:00,6.28,6.28,6.27,6.27,123200.0,6.1595,6.1595,6.1497,6.1497,123200.0
2014-05-19 14:45:00,6.27,6.28,6.27,6.28,62400.0,6.1497,6.1595,6.1497,6.1595,62400.0
2014-05-19 14:50:00,6.28,6.28,6.28,6.28,32000.0,6.1595,6.1595,6.1595,6.1595,32000.0
2014-05-19 14:55:00,6.28,6.28,6.27,6.27,112000.0,6.1595,6.1595,6.1497,6.1497,112000.0
2014-05-19 15:00:00,6.27,6.28,6.27,6.27,124800.0,6.1497,6.1595,6.1497,6.1497,124800.0
2014-05-19 15:05:00,6.27,6.27,6.27,6.27,68800.0,6.1497,6.1497,6.1497,6.1497,68800.0
2014-05-19 15:10:00,6.27,6.28,6.27,6.27,190400.0,6.1497,6.1595,6.1497,6.1497,190400.0
2014-05-19 15:15:00,6.27,6.27,6.26,6.26,164800.0,6.1497,6.1497,6.1399,6.1399,164800.0
2014-05-19 15:20:00,6.26,6.27,6.26,6.27,451200.0,6.1399,6.1497,6.1399,6.1497,451200.0
2014-05-19 15:25:00,6.27,6.27,6.27,6.27,144000.0,6.1497,6.1497,6.1497,6.1497,144000.0
2014-05-19 15:30:00,6.27,6.28,6.27,6.28,388800.0,6.1497,6.1595,6.1497,6.1595,388800.0
2014-05-19 15:35:00,6.28,6.28,6.28,6.28,334400.0,6.1595,6.1595,6.1595,6.1595,334400.0
2014-05-19 15:40:00,6.28,6.28,6.28,6.28,190400.0,6.1595,6.1595,6.1595,6.1595,190400.0
2014-05-19 15:45:00,6.28,6.28,6.28,6.28,224000.0,6.1595,6.1595,6.1595,6.1595,224000.0
2014-05-19 15:50:00,6.28,6.29,6.28,6.29,548800.0,6.1595,6.1694,6.1595,6.1694,548800.0
2014-05-19 15:55:00,6.29,6.29,6.27,6.27,748800.0,6.1694,6.1694,6.1497,6.1497,748800.0
2014-05-20 09:30:00,6.27,6.28,6.26,6.26,360000.0,6.1497,6.1595,6.1399,6.1399,360000.0
2014-05-20 09:35:00,6.26,6.27,6.24,6.27,654400.0,6.1399,6.1497,6.1203,6.1497,654400.0
2014-05-20 09:40:00,6.27,6.27,6.24,6.24,926400.0,6.1497,6.1497,6.1203,6.1203,926400.0
2014-05-20 09:45:00,6.24,6.26,6.24,6.24,308800.0,6.1203,6.1399,6.1203,6.1203,308800.0
2014-05-20 09:50:00,6.24,6.25,6.23,6.23,332800.0,6.1203,6.1301,6.1105,6.1105,332800.0
2014-05-20 09:55:00,6.23,6.24,6.22,6.23,580800.0,6.1105,6.1203,6.1007,6.1105,580800.0
2014-05-20 10:00:00,6.23,6.26,6.23,6.25,675200.0,6.1105,6.1399,6.1105,6.1301,675200.0
2014-05-20 10:05:00,6.25,6.25,6.24,6.24,369600.0,6.1301,6.1301,6.1203,6.1203,369600.0
2014-05-20 10:10:00,6.24,6.26,6.24,6.26,616000.0,6.1203,6.1399,6.1203,6.1399,616000.0
2014-05-20 10:15:00,6.26,6.28,6.26,6.26,462400.0,6.1399,6.1595,6.1399,6.1399,462400.0
2014-05-20 10:20:00,6.26,6.27,6.25,6.25,369600.0,6.1399,6.1497,6.1301,6.1301,369600.0
2014-05-20 10:25:00,6.25,6.26,6.24,6.25,201600.0,6.1301,6.1399,6.1203,6.1301,201600.0
2014-05-20 10:30:00,6.25,6.26,6.24,6.26,328000.0,6.1301,6.1399,6.1203,6.1399,328000.0
2014-05-20 10:35:00,6.26,6.27,6.25,6.25,390400.0,6.1399,6.1497,6.1301,6.1301,390400.0
2014-05-20 10:40:00,6.25,6.27,6.25,6.27,152000.0,6.1301,6.1497,6.1301,6.1497,152000.0
2014-05-20 10:45:00,6.27,6.28,6.26,6.27,337600.0,6.1497,6.1595,6.1399,6.1497,337600.0
2014-05-20 10:50:00,6.27,6.27,6.26,6.27,180800.0,6.1497,6.1497,6.1399,6.1497,180800.0
2014-05-20 10:55:00,6.27,6.29,6.27,6.29,316800.0,6.1497,6.1694,6.1497,6.1694,316800.0
2014-05-20 11:00:00,6.29,6.29,6.28,6.28,227200.0,6.1694,6.1694,6.1595,6.1595,227200.0
2014-05-20 11:05:00,6.28,6.28,6.28,6.28,142400.0,6.1595,6.1595,6.1595,6.1595,142400.0
2014-05-20 11:10:00,6.28,6.28,6.27,6.27,59200.0,6.1595,6.1595,6.1497,6.1497,59200.0
2014-05-20 11:15:00,6.28,6.28,6.27,6.27,414400.0,6.1595,6.1595,6.1497,6.1497,414400.0
2014-05-20 11:20:00,6.27,6.28,6.27,6.28,390400.0,6.1497,6.1595,6.1497,6.1595,390400.0
2014-05-20 11:25:00,6.28,6.28,6.27,6.28,304000.0,6.1595,6.1595,6.1497,6.1595,304000.0
2014-05-20 11:30:00,6.27,6.28,6.27,6.28,81600.0,6.1497,6.1595,6.1497,6.1595,81600.0
2014-05-20 11:35:00,6.28,6.29,6.28,6.28,248000.0,6.1595,6.1694,6.1595,6.1595,248000.0
2014-05-20 11:40:00,6.28,6.3,6.28,6.3,336000.0,6.1595,6.1792,6.1595,6.1792,336000.0
2014-05-20 11:45:00,6.3,6.31,6.3,6.31,339200.0,6.1792,6.189,6.1792,6.189,339200.0
2014-05-20 11:50:00,6.31,6.31,6.3,6.3,545600.0,6.189,6.189,6.1792,6.1792,545600.0
2014-05-20 11:55:00,6.3,6.3,6.29,6.3,356800.0,6.1792,6.1792,6.1694,6.1792,356800.0
2014-05-20 12:00:00,6.3,6.3,6.26,6.26,438400.0,6.1792,6.1792,6.1399,6.1399,438400.0
2014-05-20 12:05:00,6.26,6.27,6.25,6.26,257600.0,6.1399,6.1497,6.1301,6.1399,257600.0
2014-05-20 12:10:00,6.26,6.26,6.24,6.24,731200.0,6.1399,6.1399,6.1203,6.1203,731200.0
2014-05-20 12:15:00,6.24,6.25,6.24,6.25,211200.0,6.1203,6.1301,6.1203,6.1301,211200.0
2014-05-20 12:20:00,6.25,6.26,6.25,6.25,156800.0,6.1301,6.1399,6.1301,6.1301,156800.0
2014-05-20 12:25:00,6.26,6.26,6.24,6.25,272000.0,6.1399,6.1399,6.1203,6.1301,272000.0
2014-05-20 12:30:00,6.25,6.25,6.24,6.25,121600.0,6.1301,6.1301,6.1203,6.1301,121600.0
2014-05-20 12:35:00,6.24,6.25,6.24,6.24,180800.0,6.1203,6.1301,6.1203,6.1203,180800.0
2014-05-20 12:40:00,6.24,6.25,6.23,6.25,216000.0,6.1203,6.1301,6.1105,6.1301,216000.0
2014-05-20 12:45:00,6.24,6.25,6.24,6.24,100800.0,6.1203,6.1301,6.1203,6.1203,100800.0
2014-05-20 12:50:00,6.24,6.25,6.24,6.25,84800.0,6.1203,6.1301,6.1203,6.1301,84800.0
2014-05-20 12:55:00,6.24,6.25,6.24,6.24,52800.0,6.1203,6.1301,6.1203,6.1203,52800.0
2014-05-20 13:00:00,6.24,6.24,6.24,6.24,62400.0,6.1203,6.1203,6.1203,6.1203,62400.0
2014-05-20 13:05:00,6.24,6.25,6.24,6.24,96000.0,6.1203,6.1301,6.1203,6.1203,96000.0
2014-05-20 13:10:00,6.23,6.24,6.21,6.22,574400.0,6.1105,6.1203,6.0909,6.1007,574400.0
2014-05-20 13:15:00,6.21,6.22,6.21,6.21,452800.0,6.0909,6.1007,6.0909,6.0909,452800.0
2014-05-20 13:20:00,6.21,6.21,6.2,6.21,329600.0,6.0909,6.0909,6.0811,6.0909,329600.0
2014-05-20 13:25:00,6.21,6.22,6.21,6.22,616000.0,6.0909,6.1007,6.0909,6.1007,616000.0
2014-05-20 13:30:00,6.22,6.22,6.22,6.22,196800.0,6.1007,6.1007,6.1007,6.1007,196800.0
2014-05-20 13:35:00,6.22,6.22,6.21,6.21,248000.0,6.1007,6.1007,6.0909,6.0909,248000.0
2014-05-20 13:40:00,6.2,6.2,6.18,6.18,432000.0,6.0811,6.0811,6.0615,6.0615,432000.0
2014-05-20 13:45:00,6.19,6.19,6.18,6.18,248000.0,6.0713,6.0713,6.0615,6.0615,248000.0
2014-05-20 13:50:00,6.18,6.19,6.18,6.18,116800.0,6.0615,6.0713,6.0615,6.0615,116800.0
2014-05-20 13:55:00,6.18,6.19,6.17,6.18,334400.0,6.0615,6.0713,6.0517,6.0615,334400.0
2014-05-20 14:00:00,6.18,6.2,6.18,6.2,414400.0,6.0615,6.0811,6.0615,6.0811,414400.0
2014-05-20 14:05:00,6.2,6.21,6.2,6.2,472000.0,6.0811,6.0909,6.0811,6.0811,472000.0
2014-05-20 14:10:00,6.21,6.21,6.2,6.2,224000.0,6.0909,6.0909,6.0811,6.0811,224000.0
2014-05-20 14:15:00,6.2,6.21,6.19,6.21,603200.0,6.0811,6.0909,6.0713,6.0909,603200.0
2014-05-20 14:20:00,6.21,6.22,6.21,6.21,83200.0,6.0909,6.1007,6.0909,6.0909,83200.0
2014-05-20 14:25:00,6.21,6.21,6.2,6.2,59200.0,6.0909,6.0909,6.0811,6.0811,59200.0
2014-05-20 14:30:00,6.2,6.2,6.2,6.2,104000.0,6.0811,6.0811,6.0811,6.0811,104000.0
2014-05-20 14:35:00,6.2,6.2,6.18,6.18,396800.0,6.0811,6.0811,6.0615,6.0615,396800.0
2014-05-20 14:40:00,6.18,6.19,6.18,6.18,44800.0,6.0615,6.0713,6.0615,6.0615,44800.0
2014-05-20 14:45:00,6.19,6.2,6.19,6.19,504000.0,6.0713,6.0811,6.0713,6.0713,504000.0
2014-05-20 14:50:00,6.19,6.19,6.18,6.18,372800.0,6.0713,6.0713,6.0615,6.0615,372800.0
2014-05-20 14:55:00,6.18,6.19,6.18,6.19,356800.0,6.0615,6.0713,6.0615,6.0713,356800.0
2014-05-20 15:00:00,6.19,6.21,6.18,6.21,724800.0,6.0713,6.0909,6.0615,6.0909,724800.0
2014-05-20 15:05:00,6.21,6.21,6.21,6.21,371200.0,6.0909,6.0909,6.0909,6.0909,371200.0
2014-05-20 15:10:00,6.21,6.21,6.2,6.2,139200.0,6.0909,6.0909,6.0811,6.0811,139200.0
2014-05-20 15:15:00,6.21,6.22,6.21,6.21,377600.0,6.0909,6.1007,6.0909,6.0909,377600.0
2014-05-20 15:20:00,6.21,6.21,6.21,6.21,208000.0,6.0909,6.0909,6.0909,6.0909,208000.0
2014-05-20 15:25:00,6.21,6.22,6.21,6.22,571200.0,6.0909,6.1007,6.0909,6.1007,571200.0
2014-05-20 15:30:00,6.22,6.23,6.22,6.22,262400.0,6.1007,6.1105,6.1007,6.1007,262400.0
2014-05-20 15:35:00,6.22,6.24,6.22,6.24,1094400.0,6.1007,6.1203,6.1007,6.1203,1094400.0
2014-05-20 15:40:00,6.24,6.24,6.24,6.24,118400.0,6.1203,6.1203,6.1203,6.1203,118400.0
2014-05-20 15:45:00,6.24,6.24,6.23,6.23,753600.0,6.1203,6.1203,6.1105,6.1105,753600.0
2014-05-20 15:50:00,6.23,6.23,6.23,6.23,532800.0,6.1105,6.1105,6.1105,6.1105,532800.0
2014-05-20 15:55:00,6.23,6.23,6.22,6.23,1772800.0,6.1105,6.1105,6.1007,6.1105,1772800.0
2014-05-21 09:30:00,6.25,6.26,6.24,6.26,376000.0,6.1301,6.1399,6.1203,6.1399,376000.0
2014-05-21 09:35:00,6.26,6.29,6.26,6.28,716800.0,6.1399,6.1694,6.1399,6.1595,716800.0
2014-05-21 09:40:00,6.28,6.28,6.26,6.27,220800.0,6.1595,6.1595,6.1399,6.1497,220800.0
2014-05-21 09:45:00,6.27,6.29,6.27,6.29,952000.0,6.1497,6.1694,6.1497,6.1694,952000.0
2014-05-21 09:50:00,6.29,6.32,6.29,6.3,1497600.0,6.1694,6.1988,6.1694,6.1792,1497600.0
2014-05-21 09:55:00,6.3,6.3,6.29,6.3,428800.0,6.1792,6.1792,6.1694,6.1792,428800.0
2014-05-21 10:00:00,6.3,6.3,6.29,6.29,193600.0,6.1792,6.1792,6.1694,6.1694,193600.0
2014-05-21 10:05:00,6.29,6.29,6.29,6.29,337600.0,6.1694,6.1694,6.1694,6.1694,337600.0
2014-05-21 10:10:00,6.3,6.3,6.29,6.3,537600.0,6.1792,6.1792,6.1694,6.1792,537600.0
2014-05-21 10:15:00,6.29,6.3,6.29,6.29,81600.0,6.1694,6.1792,6.1694,6.1694,81600.0
2014-05-21 10:20:00,6.29,6.29,6.28,6.28,196800.0,6.1694,6.1694,6.1595,6.1595,196800.0
2014-05-21 10:25:00,6.29,6.3,6.29,6.29,123200.0,6.1694,6.1792,6.1694,6.1694,123200.0
2014-05-21 10:30:00,6.3,6.31,6.3,6.31,171200.0,6.1792,6.189,6.1792,6.189,171200.0
2014-05-21 10:35:00,6.31,6.31,6.3,6.31,344000.0,6.189,6.189,6.1792,6.189,344000.0
2014-05-21 10:40:00,6.31,6.31,6.3,6.31,56000.0,6.189,6.189,6.1792,6.189,56000.0
2014-05-21 10:45:00,6.31,6.32,6.31,6.31,476800.0,6.189,6.1988,6.189,6.189,476800.0
2014-05-21 10:50:00,6.32,6.32,6.3,6.32,356800.0,6.1988,6.1988,6.1792,6.1988,356800.0
2014-05-21 10:55:00,6.32,6.32,6.3,6.3,406400.0,6.1988,6.1988,6.1792,6.1792,406400.0
2014-05-21 11:00:00,6.3,6.3,6.29,6.3,200000.0,6.1792,6.1792,6.1694,6.1792,200000.0
2014-05-21 11:05:00,6.29,6.31,6.29,6.3,408000.0,6.1694,6.189,6.1694,6.1792,408000.0
2014-05-21 11:10:00,6.3,6.3,6.3,6.3,155200.0,6.1792,6.1792,6.1792,6.1792,155200.0
2014-05-21 11:15:00,6.3,6.31,6.3,6.3,281600.0,6.1792,6.189,6.1792,6.1792,281600.0
2014-05-21 11:20:00,6.29,6.29,6.28,6.28,617600.0,6.1694,6.1694,6.1595,6.1595,617600.0
2014-05-21 11:25:00,6.29,6.29,6.27,6.27,307200.0,6.1694,6.1694,6.1497,6.1497,307200.0
2014-05-21 11:30:00,6.27,6.28,6.27,6.27,444800.0,6.1497,6.1595,6.1497,6.1497,444800.0
2014-05-21 11:35:00,6.27,6.28,6.27,6.28,300800.0,6.1497,6.1595,6.1497,6.1595,300800.0
2014-05-21 11:40:00,6.28,6.28,6.27,6.27,124800.0,6.1595,6.1595,6.1497,6.1497,124800.0
2014-05-21 11:45:00,6.27,6.27,6.26,6.27,296000.0,6.1497,6.1497,6.1399,6.1497,296000.0
2014-05-21 11:50:00,6.26,6.27,6.26,6.27,299200.0,6.1399,6.1497,6.1399,6.1497,299200.0
2014-05-21 11:55:00,6.27,6.28,6.27,6.28,265600.0,6.1497,6.1595,6.1497,6.1595,265600.0
2014-05-21 12:00:00,6.28,6.29,6.28,6.28,129600.0,6.1595,6.1694,6.1595,6.1595,129600.0
2014-05-21 12:05:00,6.28,6.28,6.28,6.28,177600.0,6.1595,6.1595,6.1595,6.1595,177600.0
2014-05-21 12:10:00,6.28,6.28,6.28,6.28,38400.0,6.1595,6.1595,6.1595,6.1595,38400.0
2014-05-21 12:15:00,6.28,6.28,6.28,6.28,22400.0,6.1595,6.1595,6.1595,6.1595,22400.0
2014-05-21 12:20:00,6.28,6.29,6.28,6.28,27200.0,6.1595,6.1694,6.1595,6.1595,27200.0
2014-05-21 12:25:00,6.29,6.3,6.29,6.3,196800.0,6.1694,6.1792,6.1694,6.1792,196800.0
2014-05-21 12:30:00,6.3,6.31,6.3,6.3,409600.0,6.1792,6.189,6.1792,6.1792,409600.0
2014-05-21 12:35:00,6.3,6.31,6.3,6.3,156800.0,6.1792,6.189,6.1792,6.1792,156800.0
2014-05-21 12:40:00,6.31,6.31,6.3,6.31,112000.0,6.189,6.189,6.1792,6.189,112000.0
2014-05-21 12:45:00,6.3,6.31,6.3,6.3,48000.0,6.1792,6.189,6.1792,6.1792,48000.0
2014-05-21 12:50:00,6.3,6.31,6.3,6.3,140800.0,6.1792,6.189,6.1792,6.1792,140800.0
2014-05-21 12:55:00,6.31,6.31,6.3,6.3,11200.0,6.189,6.189,6.1792,6.1792,11200.0
2014-05-21 13:00:00,6.31,6.31,6.3,6.31,188800.0,6.189,6.189,6.1792,6.189,188800.0
2014-05-21 13:05:00,6.31,6.32,6.31,6.31,112000.0,6.189,6.1988,6.189,6.189,112000.0
2014-05-21 13:10:00,6.31,6.31,6.31,6.31,179200.0,6.189,6.189,6.189,6.189,179200.0
2014-05-21 13:15:00,6.31,6.31,6.3,6.31,147200.0,6.189,6.189,6.1792,6.189,147200.0
2014-05-21 13:20:00,6.31,6.31,6.31,6.31,25600.0,6.189,6.189,6.189,6.189,25600.0
2014-05-21 13:25:00,6.31,6.31,6.31,6.31,75200.0,6.189,6.189,6.189,6.189,75200.0
2014-05-21 13:30:00,6.31,6.31,6.31,6.31,116800.0,6.189,6.189,6.189,6.189,116800.0
2014-05-21 13:35:00,6.31,6.31,6.3,6.31,80000.0,6.189,6.189,6.1792,6.189,80000.0
2014-05-21 13:40:00,6.31,6.31,6.31,6.31,96000.0,6.189,6.189,6.189,6.189,96000.0
2014-05-21 13:45:00,6.31,6.31,6.31,6.31,59200.0,6.189,6.189,6.189,6.189,59200.0
2014-05-21 13:50:00,6.31,6.32,6.31,6.32,88000.0,6.189,6.1988,6.189,6.1988,88000.0
2014-05-21 13:55:00,6.32,6.32,6.31,6.31,40000.0,6.1988,6.1988,6.189,6.189,40000.0
2014-05-21 14:00:00,6.31,6.33,6.3,6.33,972800.0,6.189,6.2086,6.1792,6.2086,972800.0
2014-05-21 14:05:00,6.33,6.34,6.31,6.32,1228800.0,6.2086,6.2184,6.189,6.1988,1228800.0
2014-05-21 14:10:00,6.31,6.31,6.29,6.31,692800.0,6.189,6.189,6.1694,6.189,692800.0
2014-05-21 14:15:00,6.3,6.31,6.3,6.31,441600.0,6.1792,6.189,6.1792,6.189,441600.0
2014-05-21 14:20:00,6.31,6.32,6.31,6.31,438400.0,6.189,6.1988,6.189,6.189,438400.0
2014-05-21 14:25:00,6.31,6.32,6.31,6.32,224000.0,6.189,6.1988,6.189,6.1988,224000.0
2014-05-21 14:30:00,6.32,6.33,6.32,6.32,96000.0,6.1988,6.2086,6.1988,6.1988,96000.0
2014-05-21 14:35:00,6.32,6.33,6.32,6.32,160000.0,6.1988,6.2086,6.1988,6.1988,160000.0
2014-05-21 14:40:00,6.33,6.33,6.33,6.33,70400.0,6.2086,6.2086,6.2086,6.2086,70400.0
2014-05-21 14:45:00,6.33,6.33,6.33,6.33,102400.0,6.2086,6.2086,6.2086,6.2086,102400.0
2014-05-21 14:50:00,6.33,6.33,6.32,6.32,78400.0,6.2086,6.2086,6.1988,6.1988,78400.0
2014-05-21 14:55:00,6.33,6.33,6.32,6.33,102400.0,6.2086,6.2086,6.1988,6.2086,102400.0
2014-05-21 15:00:00,6.33,6.33,6.32,6.33,531200.0,6.2086,6.2086,6.1988,6.2086,531200.0
2014-05-21 15:05:00,6.33,6.33,6.33,6.33,156800.0,6.2086,6.2086,6.2086,6.2086,156800.0
2014-05-21 15:10:00,6.34,6.34,6.34,6.34,244800.0,6.2184,6.2184,6.2184,6.2184,244800.0
2014-05-21 15:15:00,6.34,6.35,6.34,6.34,385600.0,6.2184,6.2282,6.2184,6.2184,385600.0
2014-05-21 15:20:00,6.34,6.35,6.34,6.35,91200.0,6.2184,6.2282,6.2184,6.2282,91200.0
2014-05-21 15:25:00,6.34,6.35,6.34,6.34,102400.0,6.2184,6.2282,6.2184,6.2184,102400.0
2014-05-21 15:30:00,6.35,6.35,6.34,6.34,108800.0,6.2282,6.2282,6.2184,6.2184,108800.0
2014-05-21 15:35:00,6.35,6.35,6.34,6.34,49600.0,6.2282,6.2282,6.2184,6.2184,49600.0
2014-05-21 15:40:00,6.34,6.35,6.34,6.34,64000.0,6.2184,6.2282,6.2184,6.2184,64000.0
2014-05-21 15:45:00,6.34,6.34,6.34,6.34,121600.0,6.2184,6.2184,6.2184,6.2184,121600.0
2014-05-21 15:50:00,6.34,6.35,6.34,6.35,209600.0,6.2184,6.2282,6.2184,6.2282,209600.0
2014-05-21 15:55:00,6.35,6.35,6.34,6.35,660800.0,6.2282,6.2282,6.2184,6.2282,660800.0
2014-05-22 09:30:00,6.36,6.37,6.35,6.35,430400.0,6.238,6.2478,6.2282,6.2282,430400.0
2014-05-22 09:35:00,6.35,6.37,6.34,6.36,419200.0,6.2282,6.2478,6.2184,6.238,419200.0
2014-05-22 09:40:00,6.36,6.37,6.35,6.36,920000.0,6.238,6.2478,6.2282,6.238,920000.0
2014-05-22 09:45:00,6.36,6.38,6.36,6.38,867200.0,6.238,6.2576,6.238,6.2576,867200.0
2014-05-22 09:50:00,6.38,6.39,6.38,6.39,580800.0,6.2576,6.2674,6.2576,6.2674,580800.0
2014-05-22 09:55:00,6.39,6.39,6.38,6.39,574400.0,6.2674,6.2674,6.2576,6.2674,574400.0
2014-05-22 10:00:00,6.39,6.39,6.36,6.36,888000.0,6.2674,6.2674,6.238,6.238,888000.0
2014-05-22 10:05:00,6.36,6.36,6.34,6.35,747200.0,6.238,6.238,6.2184,6.2282,747200.0
2014-05-22 10:10:00,6.35,6.37,6.35,6.36,761600.0,6.2282,6.2478,6.2282,6.238,761600.0
2014-05-22 10:15:00,6.36,6.37,6.36,6.37,248000.0,6.238,6.2478,6.238,6.2478,248000.0
2014-05-22 10:20:00,6.36,6.36,6.35,6.36,422400.0,6.238,6.238,6.2282,6.238,422400.0
2014-05-22 10:25:00,6.36,6.37,6.36,6.36,275200.0,6.238,6.2478,6.238,6.238,275200.0
2014-05-22 10:30:00,6.36,6.38,6.36,6.36,385600.0,6.238,6.2576,6.238,6.238,385600.0
2014-05-22 10:35:00,6.36,6.38,6.36,6.38,329600.0,6.238,6.2576,6.238,6.2576,329600.0
2014-05-22 10:40:00,6.38,6.38,6.37,6.38,176000.0,6.2576,6.2576,6.2478,6.2576,176000.0
2014-05-22 10:45:00,6.38,6.4,6.38,6.4,377600.0,6.2576,6.2772,6.2576,6.2772,377600.0
2014-05-22 10:50:00,6.4,6.4,6.4,6.4,376000.0,6.2772,6.2772,6.2772,6.2772,376000.0
2014-05-22 10:55:00,6.4,6.4,6.4,6.4,288000.0,6.2772,6.2772,6.2772,6.2772,288000.0
2014-05-22 11:00:00,6.4,6.4,6.39,6.39,499200.0,6.2772,6.2772,6.2674,6.2674,499200.0
2014-05-22 11:05:00,6.39,6.4,6.39,6.39,604800.0,6.2674,6.2772,6.2674,6.2674,604800.0
2014-05-22 11:10:00,6.39,6.4,6.39,6.4,94400.0,6.2674,6.2772,6.2674,6.2772,94400.0
2014-05-22 11:15:00,6.39,6.41,6.39,6.41,392000.0,6.2674,6.287,6.2674,6.287,392000.0
2014-05-22 11:20:00,6.41,6.42,6.41,6.42,456000.0,6.287,6.2969,6.287,6.2969,456000.0
2014-05-22 11:25:00,6.41,6.42,6.41,6.41,142400.0,6.287,6.2969,6.287,6.287,142400.0
2014-05-22 11:30:00,6.41,6.42,6.41,6.41,206400.0,6.287,6.2969,6.287,6.287,206400.0
2014-05-22 11:35:00,6.41,6.42,6.41,6.41,513600.0,6.287,6.2969,6.287,6.287,513600.0
2014-05-22 11:40:00,6.41,6.41,6.41,6.41,115200.0,6.287,6.287,6.287,6.287,115200.0
2014-05-22 11:45:00,6.41,6.41,6.4,6.4,36800.0,6.287,6.287,6.2772,6.2772,36800.0
2014-05-22 11:50:00,6.4,6.41,6.4,6.41,81600.0,6.2772,6.287,6.2772,6.287,81600.0
2014-05-22 11:55:00,6.41,6.41,6.41,6.41,52800.0,6.287,6.287,6.287,6.287,52800.0
2014-05-22 12:00:00,6.4,6.41,6.4,6.41,123200.0,6.2772,6.287,6.2772,6.287,123200.0
2014-05-22 12:05:00,6.4,6.4,6.4,6.4,8000.0,6.2772,6.2772,6.2772,6.2772,8000.0
2014-05-22 12:10:00,6.4,6.4,6.4,6.4,126400.0,6.2772,6.2772,6.2772,6.2772,126400.0
2014-05-22 12:15:00,6.39,6.4,6.39,6.4,196800.0,6.2674,6.2772,6.2674,6.2772,196800.0
2014-05-22 12:20:00,6.4,6.41,6.4,6.4,19200.0,6.2772,6.287,6.2772,6.2772,19200.0
2014-05-22 12:25:00,6.4,6.41,6.4,6.41,185600.0,6.2772,6.287,6.2772,6.287,185600.0
2014-05-22 12:30:00,6.4,6.4,6.4,6.4,20800.0,6.2772,6.2772,6.2772,6.2772,20800.0
2014-05-22 12:35:00,6.4,6.41,6.4,6.41,6400.0,6.2772,6.287,6.2772,6.287,6400.0
2014-05-22 12:40:00,6.41,6.41,6.41,6.41,25600.0,6.287,6.287,6.287,6.287,25600.0
2014-05-22 12:45:00,6.41,6.41,6.4,6.4,121600.0,6.287,6.287,6.2772,6.2772,121600.0
2014-05-22 12:50:00,6.4,6.4,6.4,6.4,100800.0,6.2772,6.2772,6.2772,6.2772,100800.0
2014-05-22 12:55:00,6.4,6.4,6.39,6.39,36800.0,6.2772,6.2772,6.2674,6.2674,36800.0
2014-05-22 13:00:00,6.4,6.4,6.4,6.4,33600.0,6.2772,6.2772,6.2772,6.2772,33600.0
2014-05-22 13:05:00,6.4,6.41,6.4,6.41,187200.0,6.2772,6.287,6.2772,6.287,187200.0
2014-05-22 13:10:00,6.4,6.4,6.4,6.4,14400.0,6.2772,6.2772,6.2772,6.2772,14400.0
2014-05-22 13:15:00,6.4,6.4,6.4,6.4,25600.0,6.2772,6.2772,6.2772,6.2772,25600.0
2014-05-22 13:20:00,6.4,6.4,6.4,6.4,67200.0,6.2772,6.2772,6.2772,6.2772,67200.0
2014-05-22 13:25:00,6.4,6.42,6.4,6.42,680000.0,6.2772,6.2969,6.2772,6.2969,680000.0
2014-05-22 13:30:00,6.41,6.41,6.41,6.41,57600.0,6.287,6.287,6.287,6.287,57600.0
2014-05-22 13:35:00,6.41,6.42,6.41,6.42,1008000.0,6.287,6.2969,6.287,6.2969,1008000.0
2014-05-22 13:40:00,6.42,6.42,6.42,6.42,142400.0,6.2969,6.2969,6.2969,6.2969,142400.0
2014-05-22 13:45:00,6.42,6.43,6.42,6.43,174400.0,6.2969,6.3067,6.2969,6.3067,174400.0
2014-05-22 13:50:00,6.43,6.43,6.42,6.43,220800.0,6.3067,6.3067,6.2969,6.3067,220800.0
2014-05-22 13:55:00,6.43,6.43,6.42,6.42,52800.0,6.3067,6.3067,6.2969,6.2969,52800.0
2014-05-22 14:00:00,6.42,6.42,6.42,6.42,28800.0,6.2969,6.2969,6.2969,6.2969,28800.0
2014-05-22 14:05:00,6.42,6.43,6.42,6.42,19200.0,6.2969,6.3067,6.2969,6.2969,19200.0
2014-05-22 14:10:00,6.42,6.43,6.42,6.43,64000.0,6.2969,6.3067,6.2969,6.3067,64000.0
2014-05-22 14:15:00,6.43,6.43,6.42,6.43,84800.0,6.3067,6.3067,6.2969,6.3067,84800.0
2014-05-22 14:20:00,6.43,6.43,6.43,6.43,126400.0,6.3067,6.3067,6.3067,6.3067,126400.0
2014-05-22 14:25:00,6.43,6.43,6.43,6.43,89600.0,6.3067,6.3067,6.3067,6.3067,89600.0
2014-05-22 14:30:00,6.43,6.43,6.42,6.43,329600.0,6.3067,6.3067,6.2969,6.3067,329600.0
2014-05-22 14:35:00,6.43,6.43,6.42,6.42,59200.0,6.3067,6.3067,6.2969,6.2969,59200.0
2014-05-22 14:40:00,6.42,6.42,6.42,6.42,72000.0,6.2969,6.2969,6.2969,6.2969,72000.0
2014-05-22 14:45:00,6.42,6.43,6.42,6.42,57600.0,6.2969,6.3067,6.2969,6.2969,57600.0
2014-05-22 14:50:00,6.42,6.43,6.42,6.43,102400.0,6.2969,6.3067,6.2969,6.3067,102400.0
2014-05-22 14:55:00,6.42,6.43,6.42,6.43,126400.0,6.2969,6.3067,6.2969,6.3067,126400.0
2014-05-22 15:00:00,6.43,6.43,6.43,6.43,257600.0,6.3067,6.3067,6.3067,6.3067,257600.0
2014-05-22 15:05:00,6.43,6.43,6.42,6.42,598400.0,6.3067,6.3067,6.2969,6.2969,598400.0
2014-05-22 15:10:00,6.42,6.42,6.41,6.42,478400.0,6.2969,6.2969,6.287,6.2969,478400.0
2014-05-22 15:15:00,6.42,6.43,6.42,6.43,472000.0,6.2969,6.3067,6.2969,6.3067,472000.0
2014-05-22 15:20:00,6.42,6.43,6.42,6.43,152000.0,6.2969,6.3067,6.2969,6.3067,152000.0
2014-05-22 15:25:00,6.43,6.43,6.42,6.43,180800.0,6.3067,6.3067,6.2969,6.3067,180800.0
2014-05-22 15:30:00,6.42,6.43,6.42,6.42,262400.0,6.2969,6.3067,6.2969,6.2969,262400.0
2014-05-22 15:35:00,6.42,6.42,6.42,6.42,1171200.0,6.2969,6.2969,6.2969,6.2969,1171200.0
2014-05-22 15:40:00,6.42,6.42,6.41,6.42,432000.0,6.2969,6.2969,6.287,6.2969,432000.0
2014-05-22 15:45:00,6.42,6.42,6.41,6.41,390400.0,6.2969,6.2969,6.287,6.287,390400.0
2014-05-22 15:50:00,6.41,6.41,6.4,6.4,352000.0,6.287,6.287,6.2772,6.2772,352000.0
2014-05-22 15:55:00,6.4,6.4,6.4,6.4,787200.0,6.2772,6.2772,6.2772,6.2772,787200.0
2014-05-23 09:30:00,6.41,6.43,6.41,6.43,422400.0,6.287,6.3067,6.287,6.3067,422400.0
2014-05-23 09:35:00,6.43,6.43,6.42,6.42,444800.0,6.3067,6.3067,6.2969,6.2969,444800.0
2014-05-23 09:40:00,6.42,6.43,6.4,6.41,702400.0,6.2969,6.3067,6.2772,6.287,702400.0
2014-05-23 09:45:00,6.41,6.42,6.39,6.39,555200.0,6.287,6.2969,6.2674,6.2674,555200.0
2014-05-23 09:50:00,6.39,6.41,6.38,6.41,441600.0,6.2674,6.287,6.2576,6.287,441600.0
2014-05-23 09:55:00,6.41,6.42,6.41,6.42,254400.0,6.287,6.2969,6.287,6.2969,254400.0
2014-05-23 10:00:00,6.42,6.43,6.41,6.43,380800.0,6.2969,6.3067,6.287,6.3067,380800.0
2014-05-23 10:05:00,6.43,6.43,6.42,6.43,302400.0,6.3067,6.3067,6.2969,6.3067,302400.0
2014-05-23 10:10:00,6.43,6.43,6.42,6.43,260800.0,6.3067,6.3067,6.2969,6.3067,260800.0
2014-05-23 10:15:00,6.43,6.43,6.43,6.43,326400.0,6.3067,6.3067,6.3067,6.3067,326400.0
2014-05-23 10:20:00,6.43,6.43,6.42,6.43,289600.0,6.3067,6.3067,6.2969,6.3067,289600.0
2014-05-23 10:25:00,6.43,6.43,6.43,6.43,139200.0,6.3067,6.3067,6.3067,6.3067,139200.0
2014-05-23 10:30:00,6.43,6.44,6.43,6.43,168000.0,6.3067,6.3165,6.3067,6.3067,168000.0
2014-05-23 10:35:00,6.43,6.43,6.42,6.42,153600.0,6.3067,6.3067,6.2969,6.2969,153600.0
2014-05-23 10:40:00,6.43,6.43,6.42,6.42,128000.0,6.3067,6.3067,6.2969,6.2969,128000.0
2014-05-23 10:45:00,6.42,6.43,6.42,6.43,129600.0,6.2969,6.3067,6.2969,6.3067,129600.0
2014-05-23 10:50:00,6.43,6.43,6.42,6.43,283200.0,6.3067,6.3067,6.2969,6.3067,283200.0
2014-05-23 10:55:00,6.43,6.43,6.43,6.43,121600.0,6.3067,6.3067,6.3067,6.3067,121600.0
2014-05-23 11:00:00,6.43,6.43,6.43,6.43,219200.0,6.3067,6.3067,6.3067,6.3067,219200.0
2014-05-23 11:05:00,6.43,6.43,6.43,6.43,24000.0,6.3067,6.3067,6.3067,6.3067,24000.0
2014-05-23 11:10:00,6.43,6.44,6.43,6.43,353600.0,6.3067,6.3165,6.3067,6.3067,353600.0
2014-05-23 11:15:00,6.43,6.44,6.43,6.44,158400.0,6.3067,6.3165,6.3067,6.3165,158400.0
2014-05-23 11:20:00,6.44,6.44,6.44,6.44,40000.0,6.3165,6.3165,6.3165,6.3165,40000.0
2014-05-23 11:25:00,6.44,6.44,6.44,6.44,316800.0,6.3165,6.3165,6.3165,6.3165,316800.0
2014-05-23 11:30:00,6.44,6.45,6.44,6.45,107200.0,6.3165,6.3263,6.3165,6.3263,107200.0
2014-05-23 11:35:00,6.45,6.45,6.44,6.45,124800.0,6.3263,6.3263,6.3165,6.3263,124800.0
2014-05-23 11:40:00,6.45,6.45,6.45,6.45,48000.0,6.3263,6.3263,6.3263,6.3263,48000.0
2014-05-23 11:45:00,6.45,6.45,6.45,6.45,139200.0,6.3263,6.3263,6.3263,6.3263,139200.0
2014-05-23 11:50:00,6.45,6.45,6.45,6.45,38400.0,6.3263,6.3263,6.3263,6.3263,38400.0
2014-05-23 11:55:00,6.45,6.45,6.44,6.45,81600.0,6.3263,6.3263,6.3165,6.3263,81600.0
2014-05-23 12:00:00,6.45,6.45,6.45,6.45,43200.0,6.3263,6.3263,6.3263,6.3263,43200.0
2014-05-23 12:05:00,6.45,6.45,6.45,6.45,62400.0,6.3263,6.3263,6.3263,6.3263,62400.0
2014-05-23 12:10:00,6.45,6.45,6.45,6.45,64000.0,6.3263,6.3263,6.3263,6.3263,64000.0
2014-05-23 12:15:00,6.45,6.46,6.45,6.46,126400.0,6.3263,6.3361,6.3263,6.3361,126400.0
2014-05-23 12:20:00,6.45,6.45,6.45,6.45,38400.0,6.3263,6.3263,6.3263,6.3263,38400.0
2014-05-23 12:25:00,6.45,6.45,6.45,6.45,108800.0,6.3263,6.3263,6.3263,6.3263,108800.0
2014-05-23 12:30:00,6.45,6.46,6.45,6.45,92800.0,6.3263,6.3361,6.3263,6.3263,92800.0
2014-05-23 12:35:00,6.45,6.45,6.45,6.45,56000.0,6.3263,6.3263,6.3263,6.3263,56000.0
2014-05-23 12:40:00,6.45,6.45,6.45,6.45,17600.0,6.3263,6.3263,6.3263,6.3263,17600.0
2014-05-23 12:45:00,6.45,6.45,6.45,6.45,27200.0,6.3263,6.3263,6.3263,6.3263,27200.0
2014-05-23 12:50:00,6.46,6.46,6.46,6.46,302400.0,6.3361,6.3361,6.3361,6.3361,302400.0
2014-05-23 12:55:00,6.46,6.46,6.46,6.46,33600.0,6.3361,6.3361,6.3361,6.3361,33600.0
2014-05-23 13:00:00,6.46,6.46,6.46,6.46,6400.0,6.3361,6.3361,6.3361,6.3361,6400.0
2014-05-23 13:05:00,6.46,6.46,6.46,6.46,36800.0,6.3361,6.3361,6.3361,6.3361,36800.0
2014-05-23 13:10:00,6.46,6.46,6.46,6.46,41600.0,6.3361,6.3361,6.3361,6.3361,41600.0
2014-05-23 13:15:00,6.46,6.46,6.45,6.45,91200.0,6.3361,6.3361,6.3263,6.3263,91200.0
2014-05-23 13:20:00,6.46,6.46,6.46,6.46,4800.0,6.3361,6.3361,6.3361,6.3361,4800.0
2014-05-23 13:25:00,6.46,6.46,6.46,6.46,104000.0,6.3361,6.3361,6.3361,6.3361,104000.0
2014-05-23 13:30:00,6.46,6.46,6.46,6.46,83200.0,6.3361,6.3361,6.3361,6.3361,83200.0
2014-05-23 13:35:00,6.46,6.46,6.46,6.46,59200.0,6.3361,6.3361,6.3361,6.3361,59200.0
2014-05-23 13:40:00,6.46,6.46,6.46,6.46,16000.0,6.3361,6.3361,6.3361,6.3361,16000.0
2014-05-23 13:45:00,6.46,6.47,6.46,6.47,288000.0,6.3361,6.3459,6.3361,6.3459,288000.0
2014-05-23 13:50:00,6.47,6.47,6.46,6.47,155200.0,6.3459,6.3459,6.3361,6.3459,155200.0
2014-05-23 13:55:00,6.47,6.47,6.46,6.47,32000.0,6.3459,6.3459,6.3361,6.3459,32000.0
2014-05-23 14:00:00,6.47,6.47,6.47,6.47,49600.0,6.3459,6.3459,6.3459,6.3459,49600.0
2014-05-23 14:05:00,6.47,6.47,6.47,6.47,102400.0,6.3459,6.3459,6.3459,6.3459,102400.0
2014-05-23 14:10:00,6.47,6.47,6.47,6.47,46400.0,6.3459,6.3459,6.3459,6.3459,46400.0
2014-05-23 14:15:00,6.47,6.47,6.47,6.47,283200.0,6.3459,6.3459,6.3459,6.3459,283200.0
2014-05-23 14:20:00,6.47,6.47,6.47,6.47,54400.0,6.3459,6.3459,6.3459,6.3459,54400.0
2014-05-23 14:25:00,6.47,6.48,6.47,6.48,137600.0,6.3459,6.3557,6.3459,6.3557,137600.0
2014-05-23 14:30:00,6.48,6.48,6.48,6.48,113600.0,6.3557,6.3557,6.3557,6.3557,113600.0
2014-05-23 14:35:00,6.48,6.48,6.48,6.48,48000.0,6.3557,6.3557,6.3557,6.3557,48000.0
2014-05-23 14:40:00,6.48,6.48,6.48,6.48,44800.0,6.3557,6.3557,6.3557,6.3557,44800.0
2014-05-23 14:45:00,6.48,6.48,6.48,6.48,6400.0,6.3557,6.3557,6.3557,6.3557,6400.0
2014-05-23 14:50:00,6.48,6.48,6.48,6.48,64000.0,6.3557,6.3557,6.3557,6.3557,64000.0
2014-05-23 14:55:00,6.48,6.48,6.48,6.48,49600.0,6.3557,6.3557,6.3557,6.3557,49600.0
2014-05-23 15:00:00,6.48,6.49,6.48,6.48,152000.0,6.3557,6.3655,6.3557,6.3557,152000.0
2014-05-23 15:05:00,6.49,6.49,6.49,6.49,67200.0,6.3655,6.3655,6.3655,6.3655,67200.0
2014-05-23 15:10:00,6.49,6.49,6.49,6.49,187200.0,6.3655,6.3655,6.3655,6.3655,187200.0
2014-05-23 15:15:00,6.49,6.49,6.49,6.49,137600.0,6.3655,6.3655,6.3655,6.3655,137600.0
2014-05-23 15:20:00,6.49,6.49,6.49,6.49,168000.0,6.3655,6.3655,6.3655,6.3655,168000.0
2014-05-23 15:25:00,6.49,6.49,6.49,6.49,30400.0,6.3655,6.3655,6.3655,6.3655,30400.0
2014-05-23 15:30:00,6.49,6.49,6.49,6.49,126400.0,6.3655,6.3655,6.3655,6.3655,126400.0
2014-05-23 15:35:00,6.49,6.49,6.49,6.49,142400.0,6.3655,6.3655,6.3655,6.3655,142400.0
2014-05-23 15:40:00,6.49,6.5,6.49,6.49,168000.0,6.3655,6.3753,6.3655,6.3655,168000.0
2014-05-23 15:45:00,6.49,6.49,6.49,6.49,140800.0,6.3655,6.3655,6.3655,6.3655,140800.0
2014-05-23 15:50:00,6.49,6.49,6.49,6.49,235200.0,6.3655,6.3655,6.3655,6.3655,235200.0
2014-05-23 15:55:00,6.49,6.49,6.49,6.49,816000.0,6.3655,6.3655,6.3655,6.3655,816000.0
2014-05-27 09:30:00,6.55,6.57,6.54,6.56,1065600.0,6.4244,6.444,6.4146,6.4342,1065600.0
2014-05-27 09:35:00,6.57,6.57,6.54,6.55,625600.0,6.444,6.444,6.4146,6.4244,625600.0
2014-05-27 09:40:00,6.55,6.56,6.55,6.56,307200.0,6.4244,6.4342,6.4244,6.4342,307200.0
2014-05-27 09:45:00,6.56,6.58,6.56,6.58,470400.0,6.4342,6.4538,6.4342,6.4538,470400.0
2014-05-27 09:50:00,6.58,6.58,6.57,6.57,276800.0,6.4538,6.4538,6.444,6.444,276800.0
2014-05-27 09:55:00,6.57,6.58,6.56,6.56,291200.0,6.444,6.4538,6.4342,6.4342,291200.0
2014-05-27 10:00:00,6.56,6.57,6.55,6.56,259200.0,6.4342,6.444,6.4244,6.4342,259200.0
2014-05-27 10:05:00,6.56,6.58,6.56,6.58,288000.0,6.4342,6.4538,6.4342,6.4538,288000.0
2014-05-27 10:10:00,6.58,6.59,6.57,6.59,120000.0,6.4538,6.4636,6.444,6.4636,120000.0
2014-05-27 10:15:00,6.59,6.6,6.59,6.59,337600.0,6.4636,6.4734,6.4636,6.4636,337600.0
2014-05-27 10:20:00,6.59,6.6,6.59,6.59,172800.0,6.4636,6.4734,6.4636,6.4636,172800.0
2014-05-27 10:25:00,6.6,6.6,6.59,6.6,118400.0,6.4734,6.4734,6.4636,6.4734,118400.0
2014-05-27 10:30:00,6.6,6.6,6.6,6.6,121600.0,6.4734,6.4734,6.4734,6.4734,121600.0
2014-05-27 10:35:00,6.6,6.6,6.59,6.59,238400.0,6.4734,6.4734,6.4636,6.4636,238400.0
2014-05-27 10:40:00,6.59,6.59,6.59,6.59,136000.0,6.4636,6.4636,6.4636,6.4636,136000.0
2014-05-27 10:45:00,6.59,6.6,6.59,6.6,294400.0,6.4636,6.4734,6.4636,6.4734,294400.0
2014-05-27 10:50:00,6.6,6.6,6.59,6.59,73600.0,6.4734,6.4734,6.4636,6.4636,73600.0
2014-05-27 10:55:00,6.59,6.6,6.59,6.6,182400.0,6.4636,6.4734,6.4636,6.4734,182400.0
2014-05-27 11:00:00,6.6,6.6,6.6,6.6,201600.0,6.4734,6.4734,6.4734,6.4734,201600.0
2014-05-27 11:05:00,6.6,6.61,6.6,6.61,46400.0,6.4734,6.4832,6.4734,6.4832,46400.0
2014-05-27 11:10:00,6.61,6.61,6.6,6.61,60800.0,6.4832,6.4832,6.4734,6.4832,60800.0
2014-05-27 11:15:00,6.61,6.61,6.59,6.59,89600.0,6.4832,6.4832,6.4636,6.4636,89600.0
2014-05-27 11:20:00,6.59,6.59,6.58,6.59,486400.0,6.4636,6.4636,6.4538,6.4636,486400.0
2014-05-27 11:25:00,6.59,6.59,6.58,6.59,139200.0,6.4636,6.4636,6.4538,6.4636,139200.0
2014-05-27 11:30:00,6.59,6.6,6.58,6.59,224000.0,6.4636,6.4734,6.4538,6.4636,224000.0
2014-05-27 11:35:00,6.59,6.59,6.59,6.59,105600.0,6.4636,6.4636,6.4636,6.4636,105600.0
2014-05-27 11:40:00,6.59,6.59,6.59,6.59,120000.0,6.4636,6.4636,6.4636,6.4636,120000.0
2014-05-27 11:45:00,6.59,6.59,6.59,6.59,88000.0,6.4636,6.4636,6.4636,6.4636,88000.0
2014-05-27 11:50:00,6.59,6.59,6.59,6.59,88000.0,6.4636,6.4636,6.4636,6.4636,88000.0
2014-05-27 11:55:00,6.59,6.59,6.59,6.59,104000.0,6.4636,6.4636,6.4636,6.4636,104000.0
2014-05-27 12:00:00,6.59,6.59,6.58,6.59,65600.0,6.4636,6.4636,6.4538,6.4636,65600.0
2014-05-27 12:05:00,6.59,6.6,6.59,6.6,132800.0,6.4636,6.4734,6.4636,6.4734,132800.0
2014-05-27 12:10:00,6.6,6.6,6.6,6.6,144000.0,6.4734,6.4734,6.4734,6.4734,144000.0
2014-05-27 12:15:00,6.6,6.6,6.59,6.59,120000.0,6.4734,6.4734,6.4636,6.4636,120000.0
2014-05-27 12:20:00,6.6,6.6,6.59,6.59,56000.0,6.4734,6.4734,6.4636,6.4636,56000.0
2014-05-27 12:25:00,6.58,6.58,6.58,6.58,193600.0,6.4538,6.4538,6.4538,6.4538,193600.0
2014-05-27 12:30:00,6.59,6.59,6.58,6.59,51200.0,6.4636,6.4636,6.4538,6.4636,51200.0
2014-05-27 12:35:00,6.59,6.59,6.59,6.59,368000.0,6.4636,6.4636,6.4636,6.4636,368000.0
2014-05-27 12:40:00,6.59,6.59,6.59,6.59,88000.0,6.4636,6.4636,6.4636,6.4636,88000.0
2014-05-27 12:45:00,6.59,6.6,6.59,6.6,12800.0,6.4636,6.4734,6.4636,6.4734,12800.0
2014-05-27 12:50:00,6.59,6.6,6.59,6.6,51200.0,6.4636,6.4734,6.4636,6.4734,51200.0
2014-05-27 12:55:00,6.59,6.6,6.59,6.6,134400.0,6.4636,6.4734,6.4636,6.4734,134400.0
2014-05-27 13:00:00,6.59,6.59,6.59,6.59,9600.0,6.4636,6.4636,6.4636,6.4636,9600.0
2014-05-27 13:05:00,6.59,6.6,6.59,6.6,14400.0,6.4636,6.4734,6.4636,6.4734,14400.0
2014-05-27 13:10:00,6.6,6.6,6.59,6.59,36800.0,6.4734,6.4734,6.4636,6.4636,36800.0
2014-05-27 13:15:00,6.6,6.6,6.6,6.6,49600.0,6.4734,6.4734,6.4734,6.4734,49600.0
2014-05-27 13:20:00,6.6,6.6,6.59,6.59,22400.0,6.4734,6.4734,6.4636,6.4636,22400.0
2014-05-27 13:25:00,6.59,6.59,6.59,6.59,14400.0,6.4636,6.4636,6.4636,6.4636,14400.0
2014-05-27 13:30:00,6.59,6.59,6.59,6.59,16000.0,6.4636,6.4636,6.4636,6.4636,16000.0
2014-05-27 13:35:00,6.59,6.59,6.58,6.59,92800.0,6.4636,6.4636,6.4538,6.4636,92800.0
2014-05-27 13:40:00,6.59,6.59,6.58,6.59,97600.0,6.4636,6.4636,6.4538,6.4636,97600.0
2014-05-27 13:45:00,6.59,6.6,6.59,6.6,107200.0,6.4636,6.4734,6.4636,6.4734,107200.0
2014-05-27 13:50:00,6.6,6.6,6.6,6.6,209600.0,6.4734,6.4734,6.4734,6.4734,209600.0
2014-05-27 13:55:00,6.6,6.6,6.6,6.6,46400.0,6.4734,6.4734,6.4734,6.4734,46400.0
2014-05-27 14:00:00,6.61,6.61,6.6,6.61,28800.0,6.4832,6.4832,6.4734,6.4832,28800.0
2014-05-27 14:05:00,6.6,6.61,6.6,6.61,134400.0,6.4734,6.4832,6.4734,6.4832,134400.0
2014-05-27 14:10:00,6.61,6.61,6.6,6.61,99200.0,6.4832,6.4832,6.4734,6.4832,99200.0
2014-05-27 14:15:00,6.61,6.61,6.61,6.61,40000.0,6.4832,6.4832,6.4832,6.4832,40000.0
2014-05-27 14:20:00,6.61,6.61,6.61,6.61,44800.0,6.4832,6.4832,6.4832,6.4832,44800.0
2014-05-27 14:25:00,6.61,6.62,6.61,6.61,35200.0,6.4832,6.493,6.4832,6.4832,35200.0
2014-05-27 14:30:00,6.61,6.61,6.6,6.6,73600.0,6.4832,6.4832,6.4734,6.4734,73600.0
2014-05-27 14:35:00,6.6,6.6,6.6,6.6,67200.0,6.4734,6.4734,6.4734,6.4734,67200.0
2014-05-27 14:40:00,6.61,6.61,6.6,6.61,76800.0,6.4832,6.4832,6.4734,6.4832,76800.0
2014-05-27 14:45:00,6.6,6.61,6.6,6.61,24000.0,6.4734,6.4832,6.4734,6.4832,24000.0
2014-05-27 14:50:00,6.61,6.61,6.61,6.61,174400.0,6.4832,6.4832,6.4832,6.4832,174400.0
2014-05-27 14:55:00,6.61,6.61,6.61,6.61,121600.0,6.4832,6.4832,6.4832,6.4832,121600.0
2014-05-27 15:00:00,6.61,6.61,6.61,6.61,84800.0,6.4832,6.4832,6.4832,6.4832,84800.0
2014-05-27 15:05:00,6.61,6.61,6.61,6.61,54400.0,6.4832,6.4832,6.4832,6.4832,54400.0
2014-05-27 15:10:00,6.61,6.62,6.61,6.62,137600.0,6.4832,6.493,6.4832,6.493,137600.0
2014-05-27 15:15:00,6.62,6.63,6.62,6.62,448000.0,6.493,6.5028,6.493,6.493,448000.0
2014-05-27 15:20:00,6.62,6.63,6.62,6.63,65600.0,6.493,6.5028,6.493,6.5028,65600.0
2014-05-27 15:25:00,6.63,6.63,6.63,6.63,144000.0,6.5028,6.5028,6.5028,6.5028,144000.0
2014-05-27 15:30:00,6.63,6.63,6.62,6.62,1307200.0,6.5028,6.5028,6.493,6.493,1307200.0
2014-05-27 15:35:00,6.62,6.63,6.62,6.63,552000.0,6.493,6.5028,6.493,6.5028,552000.0
2014-05-27 15:40:00,6.63,6.64,6.63,6.64,384000.0,6.5028,6.5126,6.5028,6.5126,384000.0
2014-05-27 15:45:00,6.64,6.64,6.64,6.64,347200.0,6.5126,6.5126,6.5126,6.5126,347200.0
2014-05-27 15:50:00,6.64,6.65,6.64,6.64,155200.0,6.5126,6.5224,6.5126,6.5126,155200.0
2014-05-27 15:55:00,6.64,6.66,6.64,6.66,606400.0,6.5126,6.5323,6.5126,6.5323,606400.0
2014-05-28 09:30:00,6.65,6.66,6.64,6.64,766400.0,6.5224,6.5323,6.5126,6.5126,766400.0
2014-05-28 09:35:00,6.64,6.64,6.62,6.63,982400.0,6.5126,6.5126,6.493,6.5028,982400.0
2014-05-28 09:40:00,6.63,6.65,6.62,6.65,929600.0,6.5028,6.5224,6.493,6.5224,929600.0
2014-05-28 09:45:00,6.65,6.66,6.64,6.64,809600.0,6.5224,6.5323,6.5126,6.5126,809600.0
2014-05-28 09:50:00,6.65,6.66,6.64,6.64,1060800.0,6.5224,6.5323,6.5126,6.5126,1060800.0
2014-05-28 09:55:00,6.64,6.64,6.62,6.63,678400.0,6.5126,6.5126,6.493,6.5028,678400.0
2014-05-28 10:00:00,6.63,6.63,6.62,6.63,923200.0,6.5028,6.5028,6.493,6.5028,923200.0
2014-05-28 10:05:00,6.63,6.64,6.63,6.63,328000.0,6.5028,6.5126,6.5028,6.5028,328000.0
2014-05-28 10:10:00,6.63,6.63,6.62,6.63,1608000.0,6.5028,6.5028,6.493,6.5028,1608000.0
2014-05-28 10:15:00,6.62,6.63,6.61,6.61,692800.0,6.493,6.5028,6.4832,6.4832,692800.0
2014-05-28 10:20:00,6.61,6.63,6.61,6.63,371200.0,6.4832,6.5028,6.4832,6.5028,371200.0
2014-05-28 10:25:00,6.63,6.64,6.63,6.64,361600.0,6.5028,6.5126,6.5028,6.5126,361600.0
2014-05-28 10:30:00,6.64,6.64,6.63,6.63,369600.0,6.5126,6.5126,6.5028,6.5028,369600.0
2014-05-28 10:35:00,6.64,6.64,6.63,6.63,179200.0,6.5126,6.5126,6.5028,6.5028,179200.0
2014-05-28 10:40:00,6.63,6.63,6.61,6.61,300800.0,6.5028,6.5028,6.4832,6.4832,300800.0
2014-05-28 10:45:00,6.61,6.62,6.6,6.62,233600.0,6.4832,6.493,6.4734,6.493,233600.0
2014-05-28 10:50:00,6.61,6.62,6.61,6.62,168000.0,6.4832,6.493,6.4832,6.493,168000.0
2014-05-28 10:55:00,6.62,6.63,6.61,6.62,444800.0,6.493,6.5028,6.4832,6.493,444800.0
2014-05-28 11:00:00,6.62,6.63,6.62,6.63,796800.0,6.493,6.5028,6.493,6.5028,796800.0
2014-05-28 11:05:00,6.63,6.64,6.63,6.64,156800.0,6.5028,6.5126,6.5028,6.5126,156800.0
2014-05-28 11:10:00,6.64,6.64,6.64,6.64,355200.0,6.5126,6.5126,6.5126,6.5126,355200.0
2014-05-28 11:15:00,6.64,6.64,6.64,6.64,216000.0,6.5126,6.5126,6.5126,6.5126,216000.0
2014-05-28 11:20:00,6.64,6.64,6.64,6.64,161600.0,6.5126,6.5126,6.5126,6.5126,161600.0
2014-05-28 11:25:00,6.64,6.64,6.64,6.64,40000.0,6.5126,6.5126,6.5126,6.5126,40000.0
2014-05-28 11:30:00,6.64,6.66,6.64,6.66,764800.0,6.5126,6.5323,6.5126,6.5323,764800.0
2014-05-28 11:35:00,6.66,6.66,6.66,6.66,1001600.0,6.5323,6.5323,6.5323,6.5323,1001600.0
2014-05-28 11:40:00,6.66,6.66,6.66,6.66,214400.0,6.5323,6.5323,6.5323,6.5323,214400.0
2014-05-28 11:45:00,6.66,6.66,6.65,6.65,104000.0,6.5323,6.5323,6.5224,6.5224,104000.0
2014-05-28 11:50:00,6.65,6.65,6.65,6.65,249600.0,6.5224,6.5224,6.5224,6.5224,249600.0
2014-05-28 11:55:00,6.65,6.65,6.64,6.65,228800.0,6.5224,6.5224,6.5126,6.5224,228800.0
2014-05-28 12:00:00,6.65,6.66,6.65,6.65,219200.0,6.5224,6.5323,6.5224,6.5224,219200.0
2014-05-28 12:05:00,6.66,6.66,6.66,6.66,91200.0,6.5323,6.5323,6.5323,6.5323,91200.0
2014-05-28 12:10:00,6.66,6.67,6.66,6.67,408000.0,6.5323,6.5421,6.5323,6.5421,408000.0
2014-05-28 12:15:00,6.67,6.67,6.65,6.65,232000.0,6.5421,6.5421,6.5224,6.5224,232000.0
2014-05-28 12:20:00,6.65,6.65,6.64,6.64,252800.0,6.5224,6.5224,6.5126,6.5126,252800.0
2014-05-28 12:25:00,6.64,6.64,6.64,6.64,208000.0,6.5126,6.5126,6.5126,6.5126,208000.0
2014-05-28 12:30:00,6.64,6.64,6.63,6.63,404800.0,6.5126,6.5126,6.5028,6.5028,404800.0
2014-05-28 12:35:00,6.63,6.64,6.63,6.64,43200.0,6.5028,6.5126,6.5028,6.5126,43200.0
2014-05-28 12:40:00,6.64,6.64,6.64,6.64,92800.0,6.5126,6.5126,6.5126,6.5126,92800.0
2014-05-28 12:45:00,6.64,6.64,6.64,6.64,27200.0,6.5126,6.5126,6.5126,6.5126,27200.0
2014-05-28 12:50:00,6.64,6.64,6.64,6.64,156800.0,6.5126,6.5126,6.5126,6.5126,156800.0
2014-05-28 12:55:00,6.64,6.65,6.64,6.65,112000.0,6.5126,6.5224,6.5126,6.5224,112000.0
2014-05-28 13:00:00,6.64,6.65,6.64,6.65,144000.0,6.5126,6.5224,6.5126,6.5224,144000.0
2014-05-28 13:05:00,6.65,6.65,6.65,6.65,52800.0,6.5224,6.5224,6.5224,6.5224,52800.0
2014-05-28 13:10:00,6.65,6.66,6.65,6.65,92800.0,6.5224,6.5323,6.5224,6.5224,92800.0
2014-05-28 13:15:00,6.65,6.66,6.65,6.66,140800.0,6.5224,6.5323,6.5224,6.5323,140800.0
2014-05-28 13:20:00,6.66,6.67,6.66,6.67,294400.0,6.5323,6.5421,6.5323,6.5421,294400.0
2014-05-28 13:25:00,6.67,6.67,6.66,6.66,144000.0,6.5421,6.5421,6.5323,6.5323,144000.0
2014-05-28 13:30:00,6.66,6.66,6.66,6.66,153600.0,6.5323,6.5323,6.5323,6.5323,153600.0
2014-05-28 13:35:00,6.66,6.66,6.66,6.66,24000.0,6.5323,6.5323,6.5323,6.5323,24000.0
2014-05-28 13:40:00,6.66,6.66,6.65,6.66,110400.0,6.5323,6.5323,6.5224,6.5323,110400.0
2014-05-28 13:45:00,6.65,6.66,6.65,6.65,84800.0,6.5224,6.5323,6.5224,6.5224,84800.0
2014-05-28 13:50:00,6.65,6.67,6.65,6.67,180800.0,6.5224,6.5421,6.5224,6.5421,180800.0
2014-05-28 13:55:00,6.67,6.67,6.66,6.66,190400.0,6.5421,6.5421,6.5323,6.5323,190400.0
2014-05-28 14:00:00,6.66,6.66,6.66,6.66,86400.0,6.5323,6.5323,6.5323,6.5323,86400.0
2014-05-28 14:05:00,6.66,6.66,6.65,6.65,121600.0,6.5323,6.5323,6.5224,6.5224,121600.0
2014-05-28 14:10:00,6.65,6.66,6.65,6.65,86400.0,6.5224,6.5323,6.5224,6.5224,86400.0
2014-05-28 14:15:00,6.65,6.66,6.65,6.65,83200.0,6.5224,6.5323,6.5224,6.5224,83200.0
2014-05-28 14:20:00,6.65,6.66,6.65,6.65,401600.0,6.5224,6.5323,6.5224,6.5224,401600.0
2014-05-28 14:25:00,6.65,6.65,6.65,6.65,51200.0,6.5224,6.5224,6.5224,6.5224,51200.0
2014-05-28 14:30:00,6.65,6.65,6.64,6.64,452800.0,6.5224,6.5224,6.5126,6.5126,452800.0
2014-05-28 14:35:00,6.64,6.64,6.64,6.64,132800.0,6.5126,6.5126,6.5126,6.5126,132800.0
2014-05-28 14:40:00,6.64,6.64,6.64,6.64,132800.0,6.5126,6.5126,6.5126,6.5126,132800.0
2014-05-28 14:45:00,6.64,6.64,6.63,6.64,408000.0,6.5126,6.5126,6.5028,6.5126,408000.0
2014-05-28 14:50:00,6.64,6.65,6.64,6.64,158400.0,6.5126,6.5224,6.5126,6.5126,158400.0
2014-05-28 14:55:00,6.64,6.64,6.64,6.64,40000.0,6.5126,6.5126,6.5126,6.5126,40000.0
2014-05-28 15:00:00,6.64,6.65,6.64,6.65,136000.0,6.5126,6.5224,6.5126,6.5224,136000.0
2014-05-28 15:05:00,6.64,6.64,6.64,6.64,16000.0,6.5126,6.5126,6.5126,6.5126,16000.0
2014-05-28 15:10:00,6.64,6.65,6.63,6.65,174400.0,6.5126,6.5224,6.5028,6.5224,174400.0
2014-05-28 15:15:00,6.65,6.66,6.65,6.65,206400.0,6.5224,6.5323,6.5224,6.5224,206400.0
2014-05-28 15:20:00,6.65,6.65,6.65,6.65,88000.0,6.5224,6.5224,6.5224,6.5224,88000.0
2014-05-28 15:25:00,6.65,6.65,6.65,6.65,51200.0,6.5224,6.5224,6.5224,6.5224,51200.0
2014-05-28 15:30:00,6.65,6.65,6.65,6.65,188800.0,6.5224,6.5224,6.5224,6.5224,188800.0
2014-05-28 15:35:00,6.65,6.65,6.64,6.65,475200.0,6.5224,6.5224,6.5126,6.5224,475200.0
2014-05-28 15:40:00,6.64,6.64,6.64,6.64,150400.0,6.5126,6.5126,6.5126,6.5126,150400.0
2014-05-28 15:45:00,6.64,6.64,6.63,6.63,886400.0,6.5126,6.5126,6.5028,6.5028,886400.0
2014-05-28 15:50:00,6.63,6.63,6.62,6.62,859200.0,6.5028,6.5028,6.493,6.493,859200.0
2014-05-28 15:55:00,6.62,6.63,6.61,6.61,1217600.0,6.493,6.5028,6.4832,6.4832,1217600.0
2014-05-29 09:30:00,6.66,6.67,6.65,6.66,536000.0,6.5323,6.5421,6.5224,6.5323,536000.0
2014-05-29 09:35:00,6.67,6.68,6.65,6.66,1396800.0,6.5421,6.5519,6.5224,6.5323,1396800.0
2014-05-29 09:40:00,6.66,6.67,6.66,6.67,849600.0,6.5323,6.5421,6.5323,6.5421,849600.0
2014-05-29 09:45:00,6.67,6.67,6.65,6.65,248000.0,6.5421,6.5421,6.5224,6.5224,248000.0
2014-05-29 09:50:00,6.65,6.65,6.64,6.65,862400.0,6.5224,6.5224,6.5126,6.5224,862400.0
2014-05-29 09:55:00,6.65,6.66,6.65,6.66,582400.0,6.5224,6.5323,6.5224,6.5323,582400.0
2014-05-29 10:00:00,6.67,6.67,6.65,6.66,406400.0,6.5421,6.5421,6.5224,6.5323,406400.0
2014-05-29 10:05:00,6.66,6.67,6.64,6.65,328000.0,6.5323,6.5421,6.5126,6.5224,328000.0
2014-05-29 10:10:00,6.65,6.66,6.64,6.64,1704000.0,6.5224,6.5323,6.5126,6.5126,1704000.0
2014-05-29 10:15:00,6.64,6.65,6.63,6.64,460800.0,6.5126,6.5224,6.5028,6.5126,460800.0
2014-05-29 10:20:00,6.64,6.66,6.64,6.64,211200.0,6.5126,6.5323,6.5126,6.5126,211200.0
2014-05-29 10:25:00,6.65,6.66,6.65,6.66,108800.0,6.5224,6.5323,6.5224,6.5323,108800.0
2014-05-29 10:30:00,6.65,6.66,6.65,6.66,120000.0,6.5224,6.5323,6.5224,6.5323,120000.0
2014-05-29 10:35:00,6.66,6.66,6.65,6.66,550400.0,6.5323,6.5323,6.5224,6.5323,550400.0
2014-05-29 10:40:00,6.66,6.67,6.65,6.66,158400.0,6.5323,6.5421,6.5224,6.5323,158400.0
2014-05-29 10:45:00,6.66,6.67,6.66,6.66,267200.0,6.5323,6.5421,6.5323,6.5323,267200.0
2014-05-29 10:50:00,6.66,6.66,6.65,6.66,152000.0,6.5323,6.5323,6.5224,6.5323,152000.0
2014-05-29 10:55:00,6.66,6.67,6.66,6.66,241600.0,6.5323,6.5421,6.5323,6.5323,241600.0
2014-05-29 11:00:00,6.66,6.66,6.65,6.66,131200.0,6.5323,6.5323,6.5224,6.5323,131200.0
2014-05-29 11:05:00,6.66,6.67,6.65,6.66,158400.0,6.5323,6.5421,6.5224,6.5323,158400.0
2014-05-29 11:10:00,6.67,6.67,6.66,6.66,132800.0,6.5421,6.5421,6.5323,6.5323,132800.0
2014-05-29 11:15:00,6.67,6.67,6.67,6.67,392000.0,6.5421,6.5421,6.5421,6.5421,392000.0
2014-05-29 11:20:00,6.67,6.67,6.66,6.67,179200.0,6.5421,6.5421,6.5323,6.5421,179200.0
2014-05-29 11:25:00,6.67,6.67,6.67,6.67,89600.0,6.5421,6.5421,6.5421,6.5421,89600.0
2014-05-29 11:30:00,6.67,6.68,6.67,6.67,238400.0,6.5421,6.5519,6.5421,6.5421,238400.0
2014-05-29 11:35:00,6.67,6.67,6.67,6.67,257600.0,6.5421,6.5421,6.5421,6.5421,257600.0
2014-05-29 11:40:00,6.67,6.67,6.66,6.66,230400.0,6.5421,6.5421,6.5323,6.5323,230400.0
2014-05-29 11:45:00,6.66,6.66,6.66,6.66,17600.0,6.5323,6.5323,6.5323,6.5323,17600.0
2014-05-29 11:50:00,6.66,6.66,6.65,6.66,147200.0,6.5323,6.5323,6.5224,6.5323,147200.0
2014-05-29 11:55:00,6.66,6.66,6.65,6.65,134400.0,6.5323,6.5323,6.5224,6.5224,134400.0
2014-05-29 12:00:00,6.65,6.66,6.65,6.66,30400.0,6.5224,6.5323,6.5224,6.5323,30400.0
2014-05-29 12:05:00,6.66,6.67,6.66,6.67,236800.0,6.5323,6.5421,6.5323,6.5421,236800.0
2014-05-29 12:10:00,6.67,6.67,6.66,6.66,222400.0,6.5421,6.5421,6.5323,6.5323,222400.0
2014-05-29 12:15:00,6.66,6.66,6.66,6.66,198400.0,6.5323,6.5323,6.5323,6.5323,198400.0
2014-05-29 12:20:00,6.66,6.66,6.66,6.66,9600.0,6.5323,6.5323,6.5323,6.5323,9600.0
2014-05-29 12:25:00,6.65,6.66,6.65,6.66,121600.0,6.5224,6.5323,6.5224,6.5323,121600.0
2014-05-29 12:30:00,6.66,6.66,6.65,6.65,6400.0,6.5323,6.5323,6.5224,6.5224,6400.0
2014-05-29 12:35:00,6.65,6.65,6.65,6.65,41600.0,6.5224,6.5224,6.5224,6.5224,41600.0
2014-05-29 12:40:00,6.65,6.65,6.65,6.65,113600.0,6.5224,6.5224,6.5224,6.5224,113600.0
2014-05-29 12:45:00,6.65,6.65,6.65,6.65,16000.0,6.5224,6.5224,6.5224,6.5224,16000.0
2014-05-29 12:50:00,6.65,6.66,6.65,6.66,22400.0,6.5224,6.5323,6.5224,6.5323,22400.0
2014-05-29 12:55:00,6.66,6.66,6.66,6.66,107200.0,6.5323,6.5323,6.5323,6.5323,107200.0
2014-05-29 13:00:00,6.66,6.67,6.66,6.66,32000.0,6.5323,6.5421,6.5323,6.5323,32000.0
2014-05-29 13:05:00,6.66,6.66,6.66,6.66,169600.0,6.5323,6.5323,6.5323,6.5323,169600.0
2014-05-29 13:10:00,6.66,6.66,6.66,6.66,28800.0,6.5323,6.5323,6.5323,6.5323,28800.0
2014-05-29 13:15:00,6.65,6.66,6.65,6.66,44800.0,6.5224,6.5323,6.5224,6.5323,44800.0
2014-05-29 13:20:00,6.66,6.66,6.66,6.66,30400.0,6.5323,6.5323,6.5323,6.5323,30400.0
2014-05-29 13:25:00,6.66,6.66,6.66,6.66,17600.0,6.5323,6.5323,6.5323,6.5323,17600.0
2014-05-29 13:30:00,6.66,6.66,6.66,6.66,44800.0,6.5323,6.5323,6.5323,6.5323,44800.0
2014-05-29 13:35:00,6.66,6.66,6.66,6.66,41600.0,6.5323,6.5323,6.5323,6.5323,41600.0
2014-05-29 13:40:00,6.66,6.66,6.66,6.66,11200.0,6.5323,6.5323,6.5323,6.5323,11200.0
2014-05-29 13:45:00,6.66,6.67,6.66,6.67,193600.0,6.5323,6.5421,6.5323,6.5421,193600.0
2014-05-29 13:50:00,6.67,6.67,6.67,6.67,20800.0,6.5421,6.5421,6.5421,6.5421,20800.0
2014-05-29 13:55:00,6.67,6.67,6.66,6.67,36800.0,6.5421,6.5421,6.5323,6.5421,36800.0
2014-05-29 14:00:00,6.66,6.66,6.66,6.66,304000.0,6.5323,6.5323,6.5323,6.5323,304000.0
2014-05-29 14:05:00,6.66,6.66,6.66,6.66,14400.0,6.5323,6.5323,6.5323,6.5323,14400.0
2014-05-29 14:10:00,6.67,6.67,6.67,6.67,11200.0,6.5421,6.5421,6.5421,6.5421,11200.0
2014-05-29 14:15:00,6.67,6.67,6.67,6.67,96000.0,6.5421,6.5421,6.5421,6.5421,96000.0
2014-05-29 14:20:00,6.67,6.67,6.67,6.67,116800.0,6.5421,6.5421,6.5421,6.5421,116800.0
2014-05-29 14:25:00,6.67,6.67,6.67,6.67,17600.0,6.5421,6.5421,6.5421,6.5421,17600.0
2014-05-29 14:30:00,6.67,6.67,6.67,6.67,248000.0,6.5421,6.5421,6.5421,6.5421,248000.0
2014-05-29 14:35:00,6.67,6.68,6.67,6.68,142400.0,6.5421,6.5519,6.5421,6.5519,142400.0
2014-05-29 14:40:00,6.68,6.68,6.67,6.68,70400.0,6.5519,6.5519,6.5421,6.5519,70400.0
2014-05-29 14:45:00,6.68,6.68,6.68,6.68,30400.0,6.5519,6.5519,6.5519,6.5519,30400.0
2014-05-29 14:50:00,6.68,6.68,6.68,6.68,41600.0,6.5519,6.5519,6.5519,6.5519,41600.0
2014-05-29 14:55:00,6.68,6.68,6.68,6.68,152000.0,6.5519,6.5519,6.5519,6.5519,152000.0
2014-05-29 15:00:00,6.68,6.69,6.68,6.69,302400.0,6.5519,6.5617,6.5519,6.5617,302400.0
2014-05-29 15:05:00,6.69,6.69,6.68,6.68,134400.0,6.5617,6.5617,6.5519,6.5519,134400.0
2014-05-29 15:10:00,6.68,6.68,6.68,6.68,115200.0,6.5519,6.5519,6.5519,6.5519,115200.0
2014-05-29 15:15:00,6.68,6.68,6.68,6.68,54400.0,6.5519,6.5519,6.5519,6.5519,54400.0
2014-05-29 15:20:00,6.68,6.69,6.68,6.69,46400.0,6.5519,6.5617,6.5519,6.5617,46400.0
2014-05-29 15:25:00,6.69,6.69,6.69,6.69,284800.0,6.5617,6.5617,6.5617,6.5617,284800.0
2014-05-29 15:30:00,6.69,6.69,6.68,6.68,920000.0,6.5617,6.5617,6.5519,6.5519,920000.0
2014-05-29 15:35:00,6.68,6.68,6.68,6.68,179200.0,6.5519,6.5519,6.5519,6.5519,179200.0
2014-05-29 15:40:00,6.68,6.68,6.67,6.68,198400.0,6.5519,6.5519,6.5421,6.5519,198400.0
2014-05-29 15:45:00,6.68,6.69,6.68,6.69,755200.0,6.5519,6.5617,6.5519,6.5617,755200.0
2014-05-29 15:50:00,6.69,6.7,6.69,6.69,641600.0,6.5617,6.5715,6.5617,6.5617,641600.0
2014-05-29 15:55:00,6.69,6.7,6.69,6.7,1084800.0,6.5617,6.5715,6.5617,6.5715,1084800.0
2014-05-30 09:30:00,6.7,6.71,6.68,6.68,401600.0,6.5715,6.5813,6.5519,6.5519,401600.0
2014-05-30 09:35:00,6.68,6.69,6.67,6.68,795200.0,6.5519,6.5617,6.5421,6.5519,795200.0
2014-05-30 09:40:00,6.68,6.69,6.68,6.69,203200.0,6.5519,6.5617,6.5519,6.5617,203200.0
2014-05-30 09:45:00,6.69,6.7,6.68,6.69,374400.0,6.5617,6.5715,6.5519,6.5617,374400.0
2014-05-30 09:50:00,6.68,6.69,6.68,6.69,204800.0,6.5519,6.5617,6.5519,6.5617,204800.0
2014-05-30 09:55:00,6.69,6.69,6.68,6.68,988800.0,6.5617,6.5617,6.5519,6.5519,988800.0
2014-05-30 10:00:00,6.68,6.7,6.67,6.69,500800.0,6.5519,6.5715,6.5421,6.5617,500800.0
2014-05-30 10:05:00,6.69,6.69,6.68,6.68,185600.0,6.5617,6.5617,6.5519,6.5519,185600.0
2014-05-30 10:10:00,6.69,6.7,6.68,6.7,424000.0,6.5617,6.5715,6.5519,6.5715,424000.0
2014-05-30 10:15:00,6.7,6.71,6.7,6.7,395200.0,6.5715,6.5813,6.5715,6.5715,395200.0
2014-05-30 10:20:00,6.7,6.7,6.69,6.69,152000.0,6.5715,6.5715,6.5617,6.5617,152000.0
2014-05-30 10:25:00,6.69,6.7,6.69,6.7,96000.0,6.5617,6.5715,6.5617,6.5715,96000.0
2014-05-30 10:30:00,6.7,6.71,6.7,6.71,110400.0,6.5715,6.5813,6.5715,6.5813,110400.0
2014-05-30 10:35:00,6.71,6.71,6.7,6.7,136000.0,6.5813,6.5813,6.5715,6.5715,136000.0
2014-05-30 10:40:00,6.71,6.71,6.7,6.7,108800.0,6.5813,6.5813,6.5715,6.5715,108800.0
2014-05-30 10:45:00,6.7,6.7,6.69,6.7,185600.0,6.5715,6.5715,6.5617,6.5715,185600.0
2014-05-30 10:50:00,6.7,6.71,6.7,6.71,177600.0,6.5715,6.5813,6.5715,6.5813,177600.0
2014-05-30 10:55:00,6.7,6.71,6.7,6.7,89600.0,6.5715,6.5813,6.5715,6.5715,89600.0
2014-05-30 11:00:00,6.7,6.71,6.7,6.71,67200.0,6.5715,6.5813,6.5715,6.5813,67200.0
2014-05-30 11:05:00,6.72,6.72,6.71,6.71,248000.0,6.5911,6.5911,6.5813,6.5813,248000.0
2014-05-30 11:10:00,6.71,6.72,6.71,6.72,217600.0,6.5813,6.5911,6.5813,6.5911,217600.0
2014-05-30 11:15:00,6.71,6.72,6.71,6.72,62400.0,6.5813,6.5911,6.5813,6.5911,62400.0
2014-05-30 11:20:00,6.72,6.72,6.71,6.71,51200.0,6.5911,6.5911,6.5813,6.5813,51200.0
2014-05-30 11:25:00,6.71,6.71,6.7,6.7,99200.0,6.5813,6.5813,6.5715,6.5715,99200.0
2014-05-30 11:30:00,6.7,6.7,6.7,6.7,113600.0,6.5715,6.5715,6.5715,6.5715,113600.0
2014-05-30 11:35:00,6.71,6.71,6.71,6.71,40000.0,6.5813,6.5813,6.5813,6.5813,40000.0
2014-05-30 11:40:00,6.71,6.71,6.71,6.71,49600.0,6.5813,6.5813,6.5813,6.5813,49600.0
2014-05-30 11:45:00,6.71,6.72,6.71,6.72,174400.0,6.5813,6.5911,6.5813,6.5911,174400.0
2014-05-30 11:50:00,6.72,6.72,6.71,6.71,115200.0,6.5911,6.5911,6.5813,6.5813,115200.0
2014-05-30 11:55:00,6.71,6.71,6.71,6.71,16000.0,6.5813,6.5813,6.5813,6.5813,16000.0
2014-05-30 12:00:00,6.71,6.71,6.71,6.71,25600.0,6.5813,6.5813,6.5813,6.5813,25600.0
2014-05-30 12:05:00,6.71,6.72,6.71,6.71,19200.0,6.5813,6.5911,6.5813,6.5813,19200.0
2014-05-30 12:10:00,6.71,6.71,6.71,6.71,62400.0,6.5813,6.5813,6.5813,6.5813,62400.0
2014-05-30 12:15:00,6.7,6.71,6.7,6.7,203200.0,6.5715,6.5813,6.5715,6.5715,203200.0
2014-05-30 12:20:00,6.7,6.71,6.7,6.7,112000.0,6.5715,6.5813,6.5715,6.5715,112000.0
2014-05-30 12:25:00,6.7,6.7,6.69,6.7,232000.0,6.5715,6.5715,6.5617,6.5715,232000.0
2014-05-30 12:30:00,6.69,6.69,6.66,6.67,518400.0,6.5617,6.5617,6.5323,6.5421,518400.0
2014-05-30 12:35:00,6.66,6.67,6.65,6.65,408000.0,6.5323,6.5421,6.5224,6.5224,408000.0
2014-05-30 12:40:00,6.65,6.66,6.64,6.66,270400.0,6.5224,6.5323,6.5126,6.5323,270400.0
2014-05-30 12:45:00,6.66,6.66,6.66,6.66,340800.0,6.5323,6.5323,6.5323,6.5323,340800.0
2014-05-30 12:50:00,6.67,6.67,6.66,6.66,153600.0,6.5421,6.5421,6.5323,6.5323,153600.0
2014-05-30 12:55:00,6.66,6.66,6.66,6.66,60800.0,6.5323,6.5323,6.5323,6.5323,60800.0
2014-05-30 13:00:00,6.65,6.66,6.65,6.66,289600.0,6.5224,6.5323,6.5224,6.5323,289600.0
2014-05-30 13:05:00,6.66,6.66,6.66,6.66,124800.0,6.5323,6.5323,6.5323,6.5323,124800.0
2014-05-30 13:10:00,6.66,6.66,6.66,6.66,24000.0,6.5323,6.5323,6.5323,6.5323,24000.0
2014-05-30 13:15:00,6.66,6.66,6.65,6.65,68800.0,6.5323,6.5323,6.5224,6.5224,68800.0
2014-05-30 13:20:00,6.64,6.65,6.64,6.64,235200.0,6.5126,6.5224,6.5126,6.5126,235200.0
2014-05-30 13:25:00,6.64,6.65,6.64,6.65,59200.0,6.5126,6.5224,6.5126,6.5224,59200.0
2014-05-30 13:30:00,6.65,6.65,6.64,6.65,105600.0,6.5224,6.5224,6.5126,6.5224,105600.0
2014-05-30 13:35:00,6.65,6.65,6.64,6.64,81600.0,6.5224,6.5224,6.5126,6.5126,81600.0
2014-05-30 13:40:00,6.64,6.64,6.63,6.63,265600.0,6.5126,6.5126,6.5028,6.5028,265600.0
2014-05-30 13:45:00,6.63,6.65,6.63,6.64,88000.0,6.5028,6.5224,6.5028,6.5126,88000.0
2014-05-30 13:50:00,6.64,6.65,6.64,6.65,33600.0,6.5126,6.5224,6.5126,6.5224,33600.0
2014-05-30 13:55:00,6.65,6.66,6.65,6.66,131200.0,6.5224,6.5323,6.5224,6.5323,131200.0
2014-05-30 14:00:00,6.65,6.65,6.65,6.65,52800.0,6.5224,6.5224,6.5224,6.5224,52800.0
2014-05-30 14:05:00,6.65,6.67,6.64,6.67,80000.0,6.5224,6.5421,6.5126,6.5421,80000.0
2014-05-30 14:10:00,6.67,6.67,6.66,6.67,134400.0,6.5421,6.5421,6.5323,6.5421,134400.0
2014-05-30 14:15:00,6.67,6.67,6.67,6.67,32000.0,6.5421,6.5421,6.5421,6.5421,32000.0
2014-05-30 14:20:00,6.67,6.67,6.66,6.67,380800.0,6.5421,6.5421,6.5323,6.5421,380800.0
2014-05-30 14:25:00,6.67,6.67,6.67,6.67,32000.0,6.5421,6.5421,6.5421,6.5421,32000.0
2014-05-30 14:30:00,6.67,6.67,6.67,6.67,84800.0,6.5421,6.5421,6.5421,6.5421,84800.0
2014-05-30 14:35:00,6.67,6.67,6.67,6.67,150400.0,6.5421,6.5421,6.5421,6.5421,150400.0
2014-05-30 14:40:00,6.68,6.69,6.68,6.68,270400.0,6.5519,6.5617,6.5519,6.5519,270400.0
2014-05-30 14:45:00,6.68,6.68,6.68,6.68,57600.0,6.5519,6.5519,6.5519,6.5519,57600.0
2014-05-30 14:50:00,6.68,6.68,6.67,6.68,9600.0,6.5519,6.5519,6.5421,6.5519,9600.0
2014-05-30 14:55:00,6.67,6.68,6.67,6.67,56000.0,6.5421,6.5519,6.5421,6.5421,56000.0
2014-05-30 15:00:00,6.67,6.67,6.67,6.67,97600.0,6.5421,6.5421,6.5421,6.5421,97600.0
2014-05-30 15:05:00,6.67,6.68,6.67,6.68,43200.0,6.5421,6.5519,6.5421,6.5519,43200.0
2014-05-30 15:10:00,6.68,6.68,6.68,6.68,43200.0,6.5519,6.5519,6.5519,6.5519,43200.0
2014-05-30 15:15:00,6.68,6.68,6.67,6.67,12800.0,6.5519,6.5519,6.5421,6.5421,12800.0
2014-05-30 15:20:00,6.67,6.67,6.67,6.67,150400.0,6.5421,6.5421,6.5421,6.5421,150400.0
2014-05-30 15:25:00,6.67,6.67,6.67,6.67,67200.0,6.5421,6.5421,6.5421,6.5421,67200.0
2014-05-30 15:30:00,6.67,6.68,6.67,6.68,27200.0,6.5421,6.5519,6.5421,6.5519,27200.0
2014-05-30 15:35:00,6.68,6.69,6.68,6.69,425600.0,6.5519,6.5617,6.5519,6.5617,425600.0
2014-05-30 15:40:00,6.69,6.69,6.69,6.69,438400.0,6.5617,6.5617,6.5617,6.5617,438400.0
2014-05-30 15:45:00,6.69,6.69,6.69,6.69,177600.0,6.5617,6.5617,6.5617,6.5617,177600.0
2014-05-30 15:50:00,6.69,6.7,6.69,6.7,132800.0,6.5617,6.5715,6.5617,6.5715,132800.0
2014-05-30 15:55:00,6.7,6.7,6.69,6.7,1691200.0,6.5715,6.5715,6.5617,6.5715,1691200.0
2014-06-02 09:30:00,6.72,6.72,6.7,6.7,360000.0,6.5911,6.5911,6.5715,6.5715,360000.0
2014-06-02 09:35:00,6.7,6.7,6.68,6.68,331200.0,6.5715,6.5715,6.5519,6.5519,331200.0
2014-06-02 09:40:00,6.68,6.69,6.68,6.68,113600.0,6.5519,6.5617,6.5519,6.5519,113600.0
2014-06-02 09:45:00,6.67,6.68,6.66,6.66,254400.0,6.5421,6.5519,6.5323,6.5323,254400.0
2014-06-02 09:50:00,6.66,6.67,6.66,6.66,91200.0,6.5323,6.5421,6.5323,6.5323,91200.0
2014-06-02 09:55:00,6.67,6.67,6.65,6.65,625600.0,6.5421,6.5421,6.5224,6.5224,625600.0
2014-06-02 10:00:00,6.65,6.66,6.63,6.64,820800.0,6.5224,6.5323,6.5028,6.5126,820800.0
2014-06-02 10:05:00,6.64,6.64,6.6,6.61,544000.0,6.5126,6.5126,6.4734,6.4832,544000.0
2014-06-02 10:10:00,6.6,6.63,6.6,6.63,473600.0,6.4734,6.5028,6.4734,6.5028,473600.0
2014-06-02 10:15:00,6.63,6.65,6.63,6.65,524800.0,6.5028,6.5224,6.5028,6.5224,524800.0
2014-06-02 10:20:00,6.65,6.65,6.64,6.65,195200.0,6.5224,6.5224,6.5126,6.5224,195200.0
2014-06-02 10:25:00,6.64,6.65,6.63,6.64,123200.0,6.5126,6.5224,6.5028,6.5126,123200.0
2014-06-02 10:30:00,6.64,6.65,6.64,6.65,60800.0,6.5126,6.5224,6.5126,6.5224,60800.0
2014-06-02 10:35:00,6.65,6.66,6.65,6.66,240000.0,6.5224,6.5323,6.5224,6.5323,240000.0
2014-06-02 10:40:00,6.66,6.66,6.65,6.65,128000.0,6.5323,6.5323,6.5224,6.5224,128000.0
2014-06-02 10:45:00,6.65,6.65,6.63,6.63,313600.0,6.5224,6.5224,6.5028,6.5028,313600.0
2014-06-02 10:50:00,6.63,6.64,6.63,6.63,328000.0,6.5028,6.5126,6.5028,6.5028,328000.0
2014-06-02 10:55:00,6.63,6.65,6.63,6.65,232000.0,6.5028,6.5224,6.5028,6.5224,232000.0
2014-06-02 11:00:00,6.65,6.65,6.64,6.65,54400.0,6.5224,6.5224,6.5126,6.5224,54400.0
2014-06-02 11:05:00,6.65,6.66,6.65,6.66,64000.0,6.5224,6.5323,6.5224,6.5323,64000.0
2014-06-02 11:10:00,6.67,6.67,6.67,6.67,308800.0,6.5421,6.5421,6.5421,6.5421,308800.0
2014-06-02 11:15:00,6.67,6.67,6.66,6.67,174400.0,6.5421,6.5421,6.5323,6.5421,174400.0
2014-06-02 11:20:00,6.67,6.67,6.67,6.67,43200.0,6.5421,6.5421,6.5421,6.5421,43200.0
2014-06-02 11:25:00,6.67,6.69,6.67,6.69,867200.0,6.5421,6.5617,6.5421,6.5617,867200.0
2014-06-02 11:30:00,6.69,6.69,6.68,6.68,364800.0,6.5617,6.5617,6.5519,6.5519,364800.0
2014-06-02 11:35:00,6.68,6.68,6.68,6.68,81600.0,6.5519,6.5519,6.5519,6.5519,81600.0
2014-06-02 11:40:00,6.68,6.69,6.68,6.69,33600.0,6.5519,6.5617,6.5519,6.5617,33600.0
2014-06-02 11:45:00,6.69,6.69,6.69,6.69,38400.0,6.5617,6.5617,6.5617,6.5617,38400.0
2014-06-02 11:50:00,6.69,6.7,6.69,6.69,200000.0,6.5617,6.5715,6.5617,6.5617,200000.0
2014-06-02 11:55:00,6.68,6.69,6.68,6.69,118400.0,6.5519,6.5617,6.5519,6.5617,118400.0
2014-06-02 12:00:00,6.69,6.69,6.68,6.69,145600.0,6.5617,6.5617,6.5519,6.5617,145600.0
2014-06-02 12:05:00,6.69,6.69,6.69,6.69,1600.0,6.5617,6.5617,6.5617,6.5617,1600.0
2014-06-02 12:10:00,6.69,6.69,6.69,6.69,24000.0,6.5617,6.5617,6.5617,6.5617,24000.0
2014-06-02 12:15:00,6.69,6.69,6.68,6.68,99200.0,6.5617,6.5617,6.5519,6.5519,99200.0
2014-06-02 12:20:00,6.68,6.68,6.67,6.67,14400.0,6.5519,6.5519,6.5421,6.5421,14400.0
2014-06-02 12:25:00,6.67,6.68,6.67,6.68,24000.0,6.5421,6.5519,6.5421,6.5519,24000.0
2014-06-02 12:30:00,6.67,6.68,6.67,6.68,32000.0,6.5421,6.5519,6.5421,6.5519,32000.0
2014-06-02 12:35:00,6.68,6.68,6.67,6.68,14400.0,6.5519,6.5519,6.5421,6.5519,14400.0
2014-06-02 12:40:00,6.67,6.67,6.67,6.67,57600.0,6.5421,6.5421,6.5421,6.5421,57600.0
2014-06-02 12:45:00,6.67,6.68,6.67,6.68,59200.0,6.5421,6.5519,6.5421,6.5519,59200.0
2014-06-02 12:50:00,6.68,6.68,6.67,6.67,206400.0,6.5519,6.5519,6.5421,6.5421,206400.0
2014-06-02 12:55:00,6.67,6.67,6.67,6.67,168000.0,6.5421,6.5421,6.5421,6.5421,168000.0
2014-06-02 13:00:00,6.67,6.67,6.67,6.67,12800.0,6.5421,6.5421,6.5421,6.5421,12800.0
2014-06-02 13:05:00,6.67,6.67,6.66,6.67,48000.0,6.5421,6.5421,6.5323,6.5421,48000.0
2014-06-02 13:10:00,6.68,6.68,6.67,6.67,8000.0,6.5519,6.5519,6.5421,6.5421,8000.0
2014-06-02 13:15:00,6.67,6.67,6.67,6.67,19200.0,6.5421,6.5421,6.5421,6.5421,19200.0
2014-06-02 13:20:00,6.66,6.66,6.66,6.66,78400.0,6.5323,6.5323,6.5323,6.5323,78400.0
2014-06-02 13:25:00,6.67,6.68,6.67,6.67,91200.0,6.5421,6.5519,6.5421,6.5421,91200.0
2014-06-02 13:30:00,6.67,6.67,6.66,6.67,81600.0,6.5421,6.5421,6.5323,6.5421,81600.0
2014-06-02 13:35:00,6.67,6.67,6.67,6.67,137600.0,6.5421,6.5421,6.5421,6.5421,137600.0
2014-06-02 13:40:00,6.66,6.66,6.66,6.66,19200.0,6.5323,6.5323,6.5323,6.5323,19200.0
2014-06-02 13:45:00,6.65,6.66,6.65,6.66,73600.0,6.5224,6.5323,6.5224,6.5323,73600.0
2014-06-02 13:50:00,6.66,6.67,6.66,6.66,44800.0,6.5323,6.5421,6.5323,6.5323,44800.0
2014-06-02 13:55:00,6.67,6.67,6.66,6.66,16000.0,6.5421,6.5421,6.5323,6.5323,16000.0
2014-06-02 14:00:00,6.66,6.67,6.66,6.66,121600.0,6.5323,6.5421,6.5323,6.5323,121600.0
2014-06-02 14:05:00,6.66,6.66,6.66,6.66,49600.0,6.5323,6.5323,6.5323,6.5323,49600.0
2014-06-02 14:10:00,6.66,6.66,6.64,6.65,182400.0,6.5323,6.5323,6.5126,6.5224,182400.0
2014-06-02 14:15:00,6.65,6.65,6.64,6.64,252800.0,6.5224,6.5224,6.5126,6.5126,252800.0
2014-06-02 14:20:00,6.65,6.66,6.65,6.66,120000.0,6.5224,6.5323,6.5224,6.5323,120000.0
2014-06-02 14:25:00,6.66,6.66,6.66,6.66,49600.0,6.5323,6.5323,6.5323,6.5323,49600.0
2014-06-02 14:30:00,6.66,6.67,6.66,6.66,152000.0,6.5323,6.5421,6.5323,6.5323,152000.0
2014-06-02 14:35:00,6.67,6.68,6.66,6.67,265600.0,6.5421,6.5519,6.5323,6.5421,265600.0
2014-06-02 14:40:00,6.68,6.68,6.66,6.67,97600.0,6.5519,6.5519,6.5323,6.5421,97600.0
2014-06-02 14:45:00,6.67,6.67,6.66,6.67,27200.0,6.5421,6.5421,6.5323,6.5421,27200.0
2014-06-02 14:50:00,6.67,6.67,6.67,6.67,27200.0,6.5421,6.5421,6.5421,6.5421,27200.0
2014-06-02 14:55:00,6.67,6.67,6.66,6.66,129600.0,6.5421,6.5421,6.5323,6.5323,129600.0
2014-06-02 15:00:00,6.66,6.67,6.66,6.67,68800.0,6.5323,6.5421,6.5323,6.5421,68800.0
2014-06-02 15:05:00,6.67,6.67,6.67,6.67,110400.0,6.5421,6.5421,6.5421,6.5421,110400.0
2014-06-02 15:10:00,6.67,6.67,6.65,6.66,81600.0,6.5421,6.5421,6.5224,6.5323,81600.0
2014-06-02 15:15:00,6.66,6.67,6.66,6.67,91200.0,6.5323,6.5421,6.5323,6.5421,91200.0
2014-06-02 15:20:00,6.67,6.67,6.67,6.67,78400.0,6.5421,6.5421,6.5421,6.5421,78400.0
2014-06-02 15:25:00,6.67,6.67,6.66,6.66,16000.0,6.5421,6.5421,6.5323,6.5323,16000.0
2014-06-02 15:30:00,6.66,6.68,6.66,6.68,1331200.0,6.5323,6.5519,6.5323,6.5519,1331200.0
2014-06-02 15:35:00,6.68,6.68,6.68,6.68,75200.0,6.5519,6.5519,6.5519,6.5519,75200.0
2014-06-02 15:40:00,6.67,6.69,6.67,6.69,225600.0,6.5421,6.5617,6.5421,6.5617,225600.0
2014-06-02 15:45:00,6.69,6.69,6.69,6.69,142400.0,6.5617,6.5617,6.5617,6.5617,142400.0
2014-06-02 15:50:00,6.69,6.69,6.69,6.69,412800.0,6.5617,6.5617,6.5617,6.5617,412800.0
2014-06-02 15:55:00,6.69,6.69,6.68,6.69,782400.0,6.5617,6.5617,6.5519,6.5617,782400.0
2014-06-03 09:30:00,6.64,6.65,6.63,6.65,460800.0,6.5126,6.5224,6.5028,6.5224,460800.0
2014-06-03 09:35:00,6.65,6.66,6.63,6.66,825600.0,6.5224,6.5323,6.5028,6.5323,825600.0
2014-06-03 09:40:00,6.66,6.67,6.65,6.67,513600.0,6.5323,6.5421,6.5224,6.5421,513600.0
2014-06-03 09:45:00,6.67,6.67,6.67,6.67,142400.0,6.5421,6.5421,6.5421,6.5421,142400.0
2014-06-03 09:50:00,6.67,6.69,6.67,6.68,489600.0,6.5421,6.5617,6.5421,6.5519,489600.0
2014-06-03 09:55:00,6.68,6.69,6.68,6.69,153600.0,6.5519,6.5617,6.5519,6.5617,153600.0
2014-06-03 10:00:00,6.68,6.69,6.68,6.69,358400.0,6.5519,6.5617,6.5519,6.5617,358400.0
2014-06-03 10:05:00,6.7,6.7,6.69,6.7,212800.0,6.5715,6.5715,6.5617,6.5715,212800.0
2014-06-03 10:10:00,6.69,6.69,6.69,6.69,158400.0,6.5617,6.5617,6.5617,6.5617,158400.0
2014-06-03 10:15:00,6.69,6.7,6.68,6.69,217600.0,6.5617,6.5715,6.5519,6.5617,217600.0
2014-06-03 10:20:00,6.69,6.69,6.68,6.69,136000.0,6.5617,6.5617,6.5519,6.5617,136000.0
2014-06-03 10:25:00,6.69,6.7,6.68,6.68,153600.0,6.5617,6.5715,6.5519,6.5519,153600.0
2014-06-03 10:30:00,6.69,6.69,6.68,6.68,112000.0,6.5617,6.5617,6.5519,6.5519,112000.0
2014-06-03 10:35:00,6.68,6.69,6.68,6.68,64000.0,6.5519,6.5617,6.5519,6.5519,64000.0
2014-06-03 10:40:00,6.68,6.68,6.67,6.67,190400.0,6.5519,6.5519,6.5421,6.5421,190400.0
2014-06-03 10:45:00,6.67,6.67,6.66,6.67,211200.0,6.5421,6.5421,6.5323,6.5421,211200.0
2014-06-03 10:50:00,6.67,6.67,6.66,6.66,281600.0,6.5421,6.5421,6.5323,6.5323,281600.0
2014-06-03 10:55:00,6.65,6.67,6.65,6.67,182400.0,6.5224,6.5421,6.5224,6.5421,182400.0
2014-06-03 11:00:00,6.66,6.66,6.66,6.66,6400.0,6.5323,6.5323,6.5323,6.5323,6400.0
2014-06-03 11:05:00,6.66,6.67,6.66,6.67,230400.0,6.5323,6.5421,6.5323,6.5421,230400.0
2014-06-03 11:10:00,6.67,6.67,6.66,6.66,12800.0,6.5421,6.5421,6.5323,6.5323,12800.0
2014-06-03 11:15:00,6.67,6.67,6.66,6.66,513600.0,6.5421,6.5421,6.5323,6.5323,513600.0
2014-06-03 11:20:00,6.66,6.67,6.65,6.67,110400.0,6.5323,6.5421,6.5224,6.5421,110400.0
2014-06-03 11:25:00,6.66,6.66,6.66,6.66,14400.0,6.5323,6.5323,6.5323,6.5323,14400.0
2014-06-03 11:30:00,6.65,6.66,6.65,6.66,43200.0,6.5224,6.5323,6.5224,6.5323,43200.0
2014-06-03 11:35:00,6.66,6.66,6.65,6.65,110400.0,6.5323,6.5323,6.5224,6.5224,110400.0
2014-06-03 11:40:00,6.64,6.64,6.63,6.64,408000.0,6.5126,6.5126,6.5028,6.5126,408000.0
2014-06-03 11:45:00,6.63,6.65,6.63,6.65,91200.0,6.5028,6.5224,6.5028,6.5224,91200.0
2014-06-03 11:50:00,6.65,6.65,6.65,6.65,88000.0,6.5224,6.5224,6.5224,6.5224,88000.0
2014-06-03 11:55:00,6.65,6.65,6.65,6.65,28800.0,6.5224,6.5224,6.5224,6.5224,28800.0
2014-06-03 12:00:00,6.65,6.66,6.65,6.66,187200.0,6.5224,6.5323,6.5224,6.5323,187200.0
2014-06-03 12:05:00,6.66,6.66,6.66,6.66,54400.0,6.5323,6.5323,6.5323,6.5323,54400.0
2014-06-03 12:10:00,6.66,6.67,6.66,6.67,148800.0,6.5323,6.5421,6.5323,6.5421,148800.0
2014-06-03 12:15:00,6.67,6.67,6.67,6.67,80000.0,6.5421,6.5421,6.5421,6.5421,80000.0
2014-06-03 12:20:00,6.68,6.68,6.67,6.68,88000.0,6.5519,6.5519,6.5421,6.5519,88000.0
2014-06-03 12:25:00,6.67,6.67,6.67,6.67,73600.0,6.5421,6.5421,6.5421,6.5421,73600.0
2014-06-03 12:30:00,6.67,6.67,6.67,6.67,65600.0,6.5421,6.5421,6.5421,6.5421,65600.0
2014-06-03 12:35:00,6.67,6.67,6.67,6.67,76800.0,6.5421,6.5421,6.5421,6.5421,76800.0
2014-06-03 12:40:00,6.67,6.67,6.67,6.67,24000.0,6.5421,6.5421,6.5421,6.5421,24000.0
2014-06-03 12:45:00,6.67,6.67,6.67,6.67,1600.0,6.5421,6.5421,6.5421,6.5421,1600.0
2014-06-03 12:50:00,6.66,6.67,6.66,6.66,97600.0,6.5323,6.5421,6.5323,6.5323,97600.0
2014-06-03 12:55:00,6.66,6.66,6.66,6.66,25600.0,6.5323,6.5323,6.5323,6.5323,25600.0
2014-06-03 13:00:00,6.66,6.66,6.66,6.66,1600.0,6.5323,6.5323,6.5323,6.5323,1600.0
2014-06-03 13:05:00,6.66,6.68,6.66,6.68,174400.0,6.5323,6.5519,6.5323,6.5519,174400.0
2014-06-03 13:10:00,6.67,6.68,6.67,6.68,164800.0,6.5421,6.5519,6.5421,6.5519,164800.0
2014-06-03 13:15:00,6.68,6.68,6.67,6.67,190400.0,6.5519,6.5519,6.5421,6.5421,190400.0
2014-06-03 13:20:00,6.67,6.67,6.67,6.67,11200.0,6.5421,6.5421,6.5421,6.5421,11200.0
2014-06-03 13:25:00,6.67,6.68,6.67,6.68,113600.0,6.5421,6.5519,6.5421,6.5519,113600.0
2014-06-03 13:30:00,6.68,6.68,6.68,6.68,102400.0,6.5519,6.5519,6.5519,6.5519,102400.0
2014-06-03 13:35:00,6.67,6.67,6.67,6.67,97600.0,6.5421,6.5421,6.5421,6.5421,97600.0
2014-06-03 13:40:00,6.67,6.68,6.67,6.68,56000.0,6.5421,6.5519,6.5421,6.5519,56000.0
2014-06-03 13:45:00,6.67,6.67,6.67,6.67,3200.0,6.5421,6.5421,6.5421,6.5421,3200.0
2014-06-03 13:50:00,6.67,6.68,6.67,6.67,99200.0,6.5421,6.5519,6.5421,6.5421,99200.0
2014-06-03 13:55:00,6.68,6.68,6.67,6.67,22400.0,6.5519,6.5519,6.5421,6.5421,22400.0
2014-06-03 14:00:00,6.67,6.67,6.67,6.67,12800.0,6.5421,6.5421,6.5421,6.5421,12800.0
2014-06-03 14:05:00,6.67,6.68,6.67,6.67,24000.0,6.5421,6.5519,6.5421,6.5421,24000.0
2014-06-03 14:10:00,6.67,6.67,6.67,6.67,102400.0,6.5421,6.5421,6.5421,6.5421,102400.0
2014-06-03 14:15:00,6.68,6.68,6.67,6.68,212800.0,6.5519,6.5519,6.5421,6.5519,212800.0
2014-06-03 14:20:00,6.68,6.69,6.68,6.68,676800.0,6.5519,6.5617,6.5519,6.5519,676800.0
2014-06-03 14:25:00,6.68,6.69,6.68,6.68,88000.0,6.5519,6.5617,6.5519,6.5519,88000.0
2014-06-03 14:30:00,6.68,6.68,6.68,6.68,132800.0,6.5519,6.5519,6.5519,6.5519,132800.0
2014-06-03 14:35:00,6.68,6.68,6.68,6.68,64000.0,6.5519,6.5519,6.5519,6.5519,64000.0
2014-06-03 14:40:00,6.68,6.68,6.68,6.68,40000.0,6.5519,6.5519,6.5519,6.5519,40000.0
2014-06-03 14:45:00,6.68,6.68,6.67,6.67,60800.0,6.5519,6.5519,6.5421,6.5421,60800.0
2014-06-03 14:50:00,6.67,6.67,6.67,6.67,204800.0,6.5421,6.5421,6.5421,6.5421,204800.0
2014-06-03 14:55:00,6.67,6.67,6.66,6.67,80000.0,6.5421,6.5421,6.5323,6.5421,80000.0
2014-06-03 15:00:00,6.66,6.67,6.66,6.66,227200.0,6.5323,6.5421,6.5323,6.5323,227200.0
2014-06-03 15:05:00,6.66,6.66,6.66,6.66,150400.0,6.5323,6.5323,6.5323,6.5323,150400.0
2014-06-03 15:10:00,6.67,6.67,6.67,6.67,80000.0,6.5421,6.5421,6.5421,6.5421,80000.0
2014-06-03 15:15:00,6.67,6.67,6.67,6.67,49600.0,6.5421,6.5421,6.5421,6.5421,49600.0
2014-06-03 15:20:00,6.67,6.68,6.67,6.68,62400.0,6.5421,6.5519,6.5421,6.5519,62400.0
2014-06-03 15:25:00,6.68,6.68,6.68,6.68,56000.0,6.5519,6.5519,6.5519,6.5519,56000.0
2014-06-03 15:30:00,6.68,6.68,6.67,6.67,129600.0,6.5519,6.5519,6.5421,6.5421,129600.0
2014-06-03 15:35:00,6.67,6.68,6.67,6.68,267200.0,6.5421,6.5519,6.5421,6.5519,267200.0
2014-06-03 15:40:00,6.68,6.68,6.68,6.68,153600.0,6.5519,6.5519,6.5519,6.5519,153600.0
2014-06-03 15:45:00,6.68,6.68,6.68,6.68,99200.0,6.5519,6.5519,6.5519,6.5519,99200.0
2014-06-03 15:50:00,6.68,6.68,6.68,6.68,299200.0,6.5519,6.5519,6.5519,6.5519,299200.0
2014-06-03 15:55:00,6.68,6.68,6.68,6.68,558400.0,6.5519,6.5519,6.5519,6.5519,558400.0
2014-06-04 09:30:00,6.65,6.66,6.63,6.66,400000.0,6.5224,6.5323,6.5028,6.5323,400000.0
2014-06-04 09:35:00,6.66,6.66,6.63,6.65,427200.0,6.5323,6.5323,6.5028,6.5224,427200.0
2014-06-04 09:40:00,6.64,6.64,6.63,6.63,377600.0,6.5126,6.5126,6.5028,6.5028,377600.0
2014-06-04 09:45:00,6.63,6.66,6.63,6.66,784000.0,6.5028,6.5323,6.5028,6.5323,784000.0
2014-06-04 09:50:00,6.66,6.68,6.66,6.67,604800.0,6.5323,6.5519,6.5323,6.5421,604800.0
2014-06-04 09:55:00,6.67,6.68,6.67,6.67,227200.0,6.5421,6.5519,6.5421,6.5421,227200.0
2014-06-04 10:00:00,6.68,6.69,6.67,6.68,376000.0,6.5519,6.5617,6.5421,6.5519,376000.0
2014-06-04 10:05:00,6.68,6.68,6.67,6.67,251200.0,6.5519,6.5519,6.5421,6.5421,251200.0
2014-06-04 10:10:00,6.68,6.69,6.68,6.69,504000.0,6.5519,6.5617,6.5519,6.5617,504000.0
2014-06-04 10:15:00,6.69,6.69,6.68,6.68,278400.0,6.5617,6.5617,6.5519,6.5519,278400.0
2014-06-04 10:20:00,6.68,6.69,6.68,6.68,147200.0,6.5519,6.5617,6.5519,6.5519,147200.0
2014-06-04 10:25:00,6.68,6.68,6.68,6.68,89600.0,6.5519,6.5519,6.5519,6.5519,89600.0
2014-06-04 10:30:00,6.68,6.68,6.68,6.68,54400.0,6.5519,6.5519,6.5519,6.5519,54400.0
2014-06-04 10:35:00,6.68,6.68,6.68,6.68,27200.0,6.5519,6.5519,6.5519,6.5519,27200.0
2014-06-04 10:40:00,6.69,6.69,6.68,6.68,76800.0,6.5617,6.5617,6.5519,6.5519,76800.0
2014-06-04 10:45:00,6.68,6.69,6.68,6.68,57600.0,6.5519,6.5617,6.5519,6.5519,57600.0
2014-06-04 10:50:00,6.68,6.7,6.68,6.7,89600.0,6.5519,6.5715,6.5519,6.5715,89600.0
2014-06-04 10:55:00,6.7,6.7,6.7,6.7,132800.0,6.5715,6.5715,6.5715,6.5715,132800.0
2014-06-04 11:00:00,6.71,6.71,6.7,6.71,395200.0,6.5813,6.5813,6.5715,6.5813,395200.0
2014-06-04 11:05:00,6.71,6.71,6.71,6.71,59200.0,6.5813,6.5813,6.5813,6.5813,59200.0
2014-06-04 11:10:00,6.71,6.71,6.7,6.71,80000.0,6.5813,6.5813,6.5715,6.5813,80000.0
2014-06-04 11:15:00,6.7,6.7,6.7,6.7,243200.0,6.5715,6.5715,6.5715,6.5715,243200.0
2014-06-04 11:20:00,6.71,6.72,6.71,6.72,184000.0,6.5813,6.5911,6.5813,6.5911,184000.0
2014-06-04 11:25:00,6.72,6.73,6.72,6.72,297600.0,6.5911,6.6009,6.5911,6.5911,297600.0
2014-06-04 11:30:00,6.72,6.72,6.72,6.72,118400.0,6.5911,6.5911,6.5911,6.5911,118400.0
2014-06-04 11:35:00,6.72,6.72,6.72,6.72,78400.0,6.5911,6.5911,6.5911,6.5911,78400.0
2014-06-04 11:40:00,6.72,6.72,6.71,6.72,38400.0,6.5911,6.5911,6.5813,6.5911,38400.0
2014-06-04 11:45:00,6.72,6.72,6.72,6.72,204800.0,6.5911,6.5911,6.5911,6.5911,204800.0
2014-06-04 11:50:00,6.72,6.72,6.71,6.72,56000.0,6.5911,6.5911,6.5813,6.5911,56000.0
2014-06-04 11:55:00,6.72,6.72,6.72,6.72,91200.0,6.5911,6.5911,6.5911,6.5911,91200.0
2014-06-04 12:00:00,6.72,6.72,6.72,6.72,9600.0,6.5911,6.5911,6.5911,6.5911,9600.0
2014-06-04 12:05:00,6.72,6.73,6.72,6.72,214400.0,6.5911,6.6009,6.5911,6.5911,214400.0
2014-06-04 12:10:00,6.72,6.73,6.72,6.73,62400.0,6.5911,6.6009,6.5911,6.6009,62400.0
2014-06-04 12:15:00,6.73,6.73,6.73,6.73,166400.0,6.6009,6.6009,6.6009,6.6009,166400.0
2014-06-04 12:20:00,6.73,6.73,6.72,6.73,105600.0,6.6009,6.6009,6.5911,6.6009,105600.0
2014-06-04 12:25:00,6.73,6.73,6.73,6.73,72000.0,6.6009,6.6009,6.6009,6.6009,72000.0
2014-06-04 12:30:00,6.73,6.73,6.73,6.73,54400.0,6.6009,6.6009,6.6009,6.6009,54400.0
2014-06-04 12:35:00,6.73,6.73,6.73,6.73,419200.0,6.6009,6.6009,6.6009,6.6009,419200.0
2014-06-04 12:40:00,6.73,6.74,6.73,6.74,403200.0,6.6009,6.6107,6.6009,6.6107,403200.0
2014-06-04 12:45:00,6.74,6.74,6.74,6.74,60800.0,6.6107,6.6107,6.6107,6.6107,60800.0
2014-06-04 12:50:00,6.74,6.75,6.74,6.75,211200.0,6.6107,6.6205,6.6107,6.6205,211200.0
2014-06-04 12:55:00,6.75,6.75,6.74,6.75,158400.0,6.6205,6.6205,6.6107,6.6205,158400.0
2014-06-04 13:00:00,6.75,6.75,6.75,6.75,41600.0,6.6205,6.6205,6.6205,6.6205,41600.0
2014-06-04 13:05:00,6.75,6.75,6.75,6.75,57600.0,6.6205,6.6205,6.6205,6.6205,57600.0
2014-06-04 13:10:00,6.74,6.75,6.74,6.74,56000.0,6.6107,6.6205,6.6107,6.6107,56000.0
2014-06-04 13:15:00,6.74,6.74,6.74,6.74,25600.0,6.6107,6.6107,6.6107,6.6107,25600.0
2014-06-04 13:20:00,6.74,6.74,6.74,6.74,76800.0,6.6107,6.6107,6.6107,6.6107,76800.0
2014-06-04 13:25:00,6.74,6.74,6.74,6.74,108800.0,6.6107,6.6107,6.6107,6.6107,108800.0
2014-06-04 13:30:00,6.74,6.74,6.74,6.74,19200.0,6.6107,6.6107,6.6107,6.6107,19200.0
2014-06-04 13:35:00,6.74,6.74,6.74,6.74,32000.0,6.6107,6.6107,6.6107,6.6107,32000.0
2014-06-04 13:40:00,6.74,6.75,6.74,6.74,132800.0,6.6107,6.6205,6.6107,6.6107,132800.0
2014-06-04 13:45:00,6.74,6.74,6.74,6.74,52800.0,6.6107,6.6107,6.6107,6.6107,52800.0
2014-06-04 13:50:00,6.74,6.75,6.74,6.75,27200.0,6.6107,6.6205,6.6107,6.6205,27200.0
2014-06-04 13:55:00,6.75,6.75,6.75,6.75,169600.0,6.6205,6.6205,6.6205,6.6205,169600.0
2014-06-04 14:00:00,6.75,6.75,6.74,6.74,179200.0,6.6205,6.6205,6.6107,6.6107,179200.0
2014-06-04 14:05:00,6.74,6.74,6.74,6.74,67200.0,6.6107,6.6107,6.6107,6.6107,67200.0
2014-06-04 14:10:00,6.74,6.74,6.74,6.74,59200.0,6.6107,6.6107,6.6107,6.6107,59200.0
2014-06-04 14:15:00,6.74,6.74,6.74,6.74,105600.0,6.6107,6.6107,6.6107,6.6107,105600.0
2014-06-04 14:20:00,6.74,6.74,6.73,6.73,387200.0,6.6107,6.6107,6.6009,6.6009,387200.0
2014-06-04 14:25:00,6.73,6.73,6.73,6.73,52800.0,6.6009,6.6009,6.6009,6.6009,52800.0
2014-06-04 14:30:00,6.73,6.73,6.73,6.73,48000.0,6.6009,6.6009,6.6009,6.6009,48000.0
2014-06-04 14:35:00,6.73,6.73,6.73,6.73,60800.0,6.6009,6.6009,6.6009,6.6009,60800.0
2014-06-04 14:40:00,6.73,6.73,6.73,6.73,54400.0,6.6009,6.6009,6.6009,6.6009,54400.0
2014-06-04 14:45:00,6.73,6.73,6.72,6.72,144000.0,6.6009,6.6009,6.5911,6.5911,144000.0
2014-06-04 14:50:00,6.72,6.72,6.72,6.72,328000.0,6.5911,6.5911,6.5911,6.5911,328000.0
2014-06-04 14:55:00,6.72,6.73,6.72,6.73,97600.0,6.5911,6.6009,6.5911,6.6009,97600.0
2014-06-04 15:00:00,6.73,6.73,6.73,6.73,100800.0,6.6009,6.6009,6.6009,6.6009,100800.0
2014-06-04 15:05:00,6.73,6.73,6.72,6.73,209600.0,6.6009,6.6009,6.5911,6.6009,209600.0
2014-06-04 15:10:00,6.73,6.73,6.73,6.73,65600.0,6.6009,6.6009,6.6009,6.6009,65600.0
2014-06-04 15:15:00,6.73,6.73,6.72,6.72,462400.0,6.6009,6.6009,6.5911,6.5911,462400.0
2014-06-04 15:20:00,6.72,6.72,6.72,6.72,67200.0,6.5911,6.5911,6.5911,6.5911,67200.0
2014-06-04 15:25:00,6.73,6.73,6.73,6.73,176000.0,6.6009,6.6009,6.6009,6.6009,176000.0
2014-06-04 15:30:00,6.73,6.73,6.73,6.73,148800.0,6.6009,6.6009,6.6009,6.6009,148800.0
2014-06-04 15:35:00,6.73,6.73,6.73,6.73,155200.0,6.6009,6.6009,6.6009,6.6009,155200.0
2014-06-04 15:40:00,6.73,6.73,6.73,6.73,12800.0,6.6009,6.6009,6.6009,6.6009,12800.0
2014-06-04 15:45:00,6.73,6.73,6.72,6.72,273600.0,6.6009,6.6009,6.5911,6.5911,273600.0
2014-06-04 15:50:00,6.72,6.73,6.72,6.73,643200.0,6.5911,6.6009,6.5911,6.6009,643200.0
2014-06-04 15:55:00,6.73,6.73,6.73,6.73,473600.0,6.6009,6.6009,6.6009,6.6009,473600.0
2014-06-05 09:30:00,6.74,6.77,6.74,6.77,404800.0,6.6107,6.6401,6.6107,6.6401,404800.0
2014-06-05 09:35:00,6.76,6.77,6.75,6.76,374400.0,6.6303,6.6401,6.6205,6.6303,374400.0
2014-06-05 09:40:00,6.76,6.76,6.73,6.75,1241600.0,6.6303,6.6303,6.6009,6.6205,1241600.0
2014-06-05 09:45:00,6.74,6.76,6.74,6.75,592000.0,6.6107,6.6303,6.6107,6.6205,592000.0
2014-06-05 09:50:00,6.75,6.76,6.74,6.74,587200.0,6.6205,6.6303,6.6107,6.6107,587200.0
2014-06-05 09:55:00,6.74,6.74,6.72,6.74,550400.0,6.6107,6.6107,6.5911,6.6107,550400.0
2014-06-05 10:00:00,6.74,6.75,6.72,6.73,814400.0,6.6107,6.6205,6.5911,6.6009,814400.0
2014-06-05 10:05:00,6.73,6.74,6.71,6.72,444800.0,6.6009,6.6107,6.5813,6.5911,444800.0
2014-06-05 10:10:00,6.71,6.72,6.71,6.71,160000.0,6.5813,6.5911,6.5813,6.5813,160000.0
2014-06-05 10:15:00,6.71,6.72,6.7,6.72,366400.0,6.5813,6.5911,6.5715,6.5911,366400.0
2014-06-05 10:20:00,6.72,6.74,6.72,6.73,454400.0,6.5911,6.6107,6.5911,6.6009,454400.0
2014-06-05 10:25:00,6.73,6.75,6.72,6.75,432000.0,6.6009,6.6205,6.5911,6.6205,432000.0
2014-06-05 10:30:00,6.75,6.75,6.74,6.74,385600.0,6.6205,6.6205,6.6107,6.6107,385600.0
2014-06-05 10:35:00,6.74,6.74,6.73,6.74,198400.0,6.6107,6.6107,6.6009,6.6107,198400.0
2014-06-05 10:40:00,6.74,6.76,6.74,6.76,371200.0,6.6107,6.6303,6.6107,6.6303,371200.0
2014-06-05 10:45:00,6.76,6.76,6.75,6.75,176000.0,6.6303,6.6303,6.6205,6.6205,176000.0
2014-06-05 10:50:00,6.75,6.75,6.74,6.75,332800.0,6.6205,6.6205,6.6107,6.6205,332800.0
2014-06-05 10:55:00,6.75,6.76,6.75,6.76,196800.0,6.6205,6.6303,6.6205,6.6303,196800.0
2014-06-05 11:00:00,6.76,6.76,6.75,6.76,163200.0,6.6303,6.6303,6.6205,6.6303,163200.0
2014-06-05 11:05:00,6.76,6.77,6.76,6.76,160000.0,6.6303,6.6401,6.6303,6.6303,160000.0
2014-06-05 11:10:00,6.76,6.77,6.76,6.76,252800.0,6.6303,6.6401,6.6303,6.6303,252800.0
2014-06-05 11:15:00,6.76,6.78,6.76,6.78,259200.0,6.6303,6.65,6.6303,6.65,259200.0
2014-06-05 11:20:00,6.77,6.78,6.77,6.78,209600.0,6.6401,6.65,6.6401,6.65,209600.0
2014-06-05 11:25:00,6.78,6.78,6.77,6.77,46400.0,6.65,6.65,6.6401,6.6401,46400.0
2014-06-05 11:30:00,6.77,6.78,6.77,6.78,236800.0,6.6401,6.65,6.6401,6.65,236800.0
2014-06-05 11:35:00,6.79,6.79,6.78,6.79,97600.0,6.6598,6.6598,6.65,6.6598,97600.0
2014-06-05 11:40:00,6.79,6.79,6.79,6.79,99200.0,6.6598,6.6598,6.6598,6.6598,99200.0
2014-06-05 11:45:00,6.79,6.8,6.79,6.79,92800.0,6.6598,6.6696,6.6598,6.6598,92800.0
2014-06-05 11:50:00,6.8,6.82,6.79,6.81,1920000.0,6.6696,6.6892,6.6598,6.6794,1920000.0
2014-06-05 11:55:00,6.81,6.81,6.81,6.81,219200.0,6.6794,6.6794,6.6794,6.6794,219200.0
2014-06-05 12:00:00,6.81,6.83,6.81,6.82,241600.0,6.6794,6.699,6.6794,6.6892,241600.0
2014-06-05 12:05:00,6.83,6.83,6.83,6.83,288000.0,6.699,6.699,6.699,6.699,288000.0
2014-06-05 12:10:00,6.84,6.84,6.83,6.83,62400.0,6.7088,6.7088,6.699,6.699,62400.0
2014-06-05 12:15:00,6.84,6.84,6.83,6.83,91200.0,6.7088,6.7088,6.699,6.699,91200.0
2014-06-05 12:20:00,6.83,6.83,6.82,6.83,81600.0,6.699,6.699,6.6892,6.699,81600.0
2014-06-05 12:25:00,6.83,6.83,6.82,6.83,48000.0,6.699,6.699,6.6892,6.699,48000.0
2014-06-05 12:30:00,6.83,6.84,6.83,6.83,204800.0,6.699,6.7088,6.699,6.699,204800.0
2014-06-05 12:35:00,6.83,6.85,6.83,6.85,569600.0,6.699,6.7186,6.699,6.7186,569600.0
2014-06-05 12:40:00,6.85,6.85,6.85,6.85,94400.0,6.7186,6.7186,6.7186,6.7186,94400.0
2014-06-05 12:45:00,6.85,6.85,6.84,6.84,48000.0,6.7186,6.7186,6.7088,6.7088,48000.0
2014-06-05 12:50:00,6.84,6.84,6.84,6.84,88000.0,6.7088,6.7088,6.7088,6.7088,88000.0
2014-06-05 12:55:00,6.84,6.84,6.84,6.84,48000.0,6.7088,6.7088,6.7088,6.7088,48000.0
2014-06-05 13:00:00,6.84,6.85,6.84,6.85,384000.0,6.7088,6.7186,6.7088,6.7186,384000.0
2014-06-05 13:05:00,6.85,6.85,6.85,6.85,36800.0,6.7186,6.7186,6.7186,6.7186,36800.0
2014-06-05 13:10:00,6.85,6.85,6.85,6.85,67200.0,6.7186,6.7186,6.7186,6.7186,67200.0
2014-06-05 13:15:00,6.85,6.85,6.85,6.85,40000.0,6.7186,6.7186,6.7186,6.7186,40000.0
2014-06-05 13:20:00,6.84,6.84,6.84,6.84,97600.0,6.7088,6.7088,6.7088,6.7088,97600.0
2014-06-05 13:25:00,6.84,6.84,6.83,6.83,110400.0,6.7088,6.7088,6.699,6.699,110400.0
2014-06-05 13:30:00,6.83,6.84,6.83,6.84,40000.0,6.699,6.7088,6.699,6.7088,40000.0
2014-06-05 13:35:00,6.84,6.84,6.84,6.84,27200.0,6.7088,6.7088,6.7088,6.7088,27200.0
2014-06-05 13:40:00,6.84,6.84,6.83,6.83,230400.0,6.7088,6.7088,6.699,6.699,230400.0
2014-06-05 13:45:00,6.83,6.83,6.83,6.83,36800.0,6.699,6.699,6.699,6.699,36800.0
2014-06-05 13:50:00,6.82,6.83,6.82,6.83,68800.0,6.6892,6.699,6.6892,6.699,68800.0
2014-06-05 13:55:00,6.83,6.84,6.83,6.84,67200.0,6.699,6.7088,6.699,6.7088,67200.0
2014-06-05 14:00:00,6.84,6.84,6.84,6.84,153600.0,6.7088,6.7088,6.7088,6.7088,153600.0
2014-06-05 14:05:00,6.84,6.85,6.84,6.85,28800.0,6.7088,6.7186,6.7088,6.7186,28800.0
2014-06-05 14:10:00,6.85,6.85,6.85,6.85,451200.0,6.7186,6.7186,6.7186,6.7186,451200.0
2014-06-05 14:15:00,6.85,6.85,6.85,6.85,41600.0,6.7186,6.7186,6.7186,6.7186,41600.0
2014-06-05 14:20:00,6.85,6.87,6.85,6.86,344000.0,6.7186,6.7382,6.7186,6.7284,344000.0
2014-06-05 14:25:00,6.86,6.86,6.86,6.86,171200.0,6.7284,6.7284,6.7284,6.7284,171200.0
2014-06-05 14:30:00,6.86,6.86,6.86,6.86,89600.0,6.7284,6.7284,6.7284,6.7284,89600.0
2014-06-05 14:35:00,6.86,6.86,6.85,6.85,112000.0,6.7284,6.7284,6.7186,6.7186,112000.0
2014-06-05 14:40:00,6.85,6.86,6.85,6.86,80000.0,6.7186,6.7284,6.7186,6.7284,80000.0
2014-06-05 14:45:00,6.86,6.86,6.86,6.86,52800.0,6.7284,6.7284,6.7284,6.7284,52800.0
2014-06-05 14:50:00,6.86,6.86,6.85,6.85,54400.0,6.7284,6.7284,6.7186,6.7186,54400.0
2014-06-05 14:55:00,6.85,6.85,6.84,6.84,376000.0,6.7186,6.7186,6.7088,6.7088,376000.0
2014-06-05 15:00:00,6.84,6.85,6.84,6.85,78400.0,6.7088,6.7186,6.7088,6.7186,78400.0
2014-06-05 15:05:00,6.85,6.85,6.84,6.85,57600.0,6.7186,6.7186,6.7088,6.7186,57600.0
2014-06-05 15:10:00,6.84,6.84,6.84,6.84,36800.0,6.7088,6.7088,6.7088,6.7088,36800.0
2014-06-05 15:15:00,6.84,6.85,6.84,6.84,120000.0,6.7088,6.7186,6.7088,6.7088,120000.0
2014-06-05 15:20:00,6.84,6.85,6.84,6.84,102400.0,6.7088,6.7186,6.7088,6.7088,102400.0
2014-06-05 15:25:00,6.84,6.84,6.83,6.84,89600.0,6.7088,6.7088,6.699,6.7088,89600.0
2014-06-05 15:30:00,6.83,6.84,6.83,6.84,36800.0,6.699,6.7088,6.699,6.7088,36800.0
2014-06-05 15:35:00,6.84,6.84,6.84,6.84,137600.0,6.7088,6.7088,6.7088,6.7088,137600.0
2014-06-05 15:40:00,6.84,6.84,6.84,6.84,96000.0,6.7088,6.7088,6.7088,6.7088,96000.0
2014-06-05 15:45:00,6.84,6.84,6.84,6.84,134400.0,6.7088,6.7088,6.7088,6.7088,134400.0
2014-06-05 15:50:00,6.84,6.85,6.84,6.85,320000.0,6.7088,6.7186,6.7088,6.7186,320000.0
2014-06-05 15:55:00,6.85,6.85,6.84,6.84,320000.0,6.7186,6.7186,6.7088,6.7088,320000.0
2014-06-06 09:30:00,6.9,6.9,6.88,6.88,918400.0,6.7677,6.7677,6.748,6.748,918400.0
2014-06-06 09:35:00,6.88,6.9,6.88,6.89,481600.0,6.748,6.7677,6.748,6.7578,481600.0
2014-06-06 09:40:00,6.9,6.9,6.88,6.89,624000.0,6.7677,6.7677,6.748,6.7578,624000.0
2014-06-06 09:45:00,6.89,6.89,6.87,6.89,979200.0,6.7578,6.7578,6.7382,6.7578,979200.0
2014-06-06 09:50:00,6.89,6.9,6.89,6.89,446400.0,6.7578,6.7677,6.7578,6.7578,446400.0
2014-06-06 09:55:00,6.89,6.9,6.88,6.9,704000.0,6.7578,6.7677,6.748,6.7677,704000.0
2014-06-06 10:00:00,6.9,6.9,6.89,6.9,454400.0,6.7677,6.7677,6.7578,6.7677,454400.0
2014-06-06 10:05:00,6.9,6.9,6.89,6.9,302400.0,6.7677,6.7677,6.7578,6.7677,302400.0
2014-06-06 10:10:00,6.89,6.89,6.87,6.87,832000.0,6.7578,6.7578,6.7382,6.7382,832000.0
2014-06-06 10:15:00,6.87,6.88,6.87,6.87,387200.0,6.7382,6.748,6.7382,6.7382,387200.0
2014-06-06 10:20:00,6.87,6.89,6.87,6.88,304000.0,6.7382,6.7578,6.7382,6.748,304000.0
2014-06-06 10:25:00,6.89,6.89,6.88,6.89,200000.0,6.7578,6.7578,6.748,6.7578,200000.0
2014-06-06 10:30:00,6.89,6.89,6.89,6.89,132800.0,6.7578,6.7578,6.7578,6.7578,132800.0
2014-06-06 10:35:00,6.89,6.89,6.89,6.89,44800.0,6.7578,6.7578,6.7578,6.7578,44800.0
2014-06-06 10:40:00,6.89,6.89,6.88,6.88,193600.0,6.7578,6.7578,6.748,6.748,193600.0
2014-06-06 10:45:00,6.88,6.89,6.88,6.88,150400.0,6.748,6.7578,6.748,6.748,150400.0
2014-06-06 10:50:00,6.88,6.9,6.88,6.89,220800.0,6.748,6.7677,6.748,6.7578,220800.0
2014-06-06 10:55:00,6.89,6.9,6.89,6.89,64000.0,6.7578,6.7677,6.7578,6.7578,64000.0
2014-06-06 11:00:00,6.9,6.9,6.89,6.9,160000.0,6.7677,6.7677,6.7578,6.7677,160000.0
2014-06-06 11:05:00,6.9,6.91,6.9,6.91,499200.0,6.7677,6.7775,6.7677,6.7775,499200.0
2014-06-06 11:10:00,6.91,6.91,6.91,6.91,249600.0,6.7775,6.7775,6.7775,6.7775,249600.0
2014-06-06 11:15:00,6.9,6.9,6.9,6.9,65600.0,6.7677,6.7677,6.7677,6.7677,65600.0
2014-06-06 11:20:00,6.9,6.91,6.9,6.9,188800.0,6.7677,6.7775,6.7677,6.7677,188800.0
2014-06-06 11:25:00,6.9,6.9,6.9,6.9,38400.0,6.7677,6.7677,6.7677,6.7677,38400.0
2014-06-06 11:30:00,6.9,6.9,6.89,6.9,59200.0,6.7677,6.7677,6.7578,6.7677,59200.0
2014-06-06 11:35:00,6.9,6.9,6.9,6.9,30400.0,6.7677,6.7677,6.7677,6.7677,30400.0
2014-06-06 11:40:00,6.91,6.91,6.9,6.9,104000.0,6.7775,6.7775,6.7677,6.7677,104000.0
2014-06-06 11:45:00,6.9,6.9,6.9,6.9,28800.0,6.7677,6.7677,6.7677,6.7677,28800.0
2014-06-06 11:50:00,6.9,6.91,6.9,6.9,48000.0,6.7677,6.7775,6.7677,6.7677,48000.0
2014-06-06 11:55:00,6.9,6.9,6.9,6.9,88000.0,6.7677,6.7677,6.7677,6.7677,88000.0
2014-06-06 12:00:00,6.9,6.9,6.89,6.9,19200.0,6.7677,6.7677,6.7578,6.7677,19200.0
2014-06-06 12:05:00,6.9,6.9,6.9,6.9,94400.0,6.7677,6.7677,6.7677,6.7677,94400.0
2014-06-06 12:10:00,6.9,6.9,6.89,6.89,176000.0,6.7677,6.7677,6.7578,6.7578,176000.0
2014-06-06 12:15:00,6.89,6.9,6.89,6.9,68800.0,6.7578,6.7677,6.7578,6.7677,68800.0
2014-06-06 12:20:00,6.9,6.9,6.89,6.89,60800.0,6.7677,6.7677,6.7578,6.7578,60800.0
2014-06-06 12:25:00,6.89,6.9,6.89,6.89,161600.0,6.7578,6.7677,6.7578,6.7578,161600.0
2014-06-06 12:30:00,6.9,6.9,6.9,6.9,16000.0,6.7677,6.7677,6.7677,6.7677,16000.0
2014-06-06 12:35:00,6.9,6.9,6.89,6.9,99200.0,6.7677,6.7677,6.7578,6.7677,99200.0
2014-06-06 12:40:00,6.9,6.9,6.9,6.9,67200.0,6.7677,6.7677,6.7677,6.7677,67200.0
2014-06-06 12:45:00,6.9,6.9,6.9,6.9,28800.0,6.7677,6.7677,6.7677,6.7677,28800.0
2014-06-06 12:50:00,6.9,6.91,6.9,6.91,24000.0,6.7677,6.7775,6.7677,6.7775,24000.0
2014-06-06 12:55:00,6.9,6.91,6.9,6.9,356800.0,6.7677,6.7775,6.7677,6.7677,356800.0
2014-06-06 13:00:00,6.9,6.9,6.89,6.89,150400.0,6.7677,6.7677,6.7578,6.7578,150400.0
2014-06-06 13:05:00,6.89,6.89,6.89,6.89,89600.0,6.7578,6.7578,6.7578,6.7578,89600.0
2014-06-06 13:10:00,6.89,6.89,6.88,6.88,284800.0,6.7578,6.7578,6.748,6.748,284800.0
2014-06-06 13:15:00,6.88,6.89,6.88,6.89,113600.0,6.748,6.7578,6.748,6.7578,113600.0
2014-06-06 13:20:00,6.89,6.89,6.89,6.89,8000.0,6.7578,6.7578,6.7578,6.7578,8000.0
2014-06-06 13:25:00,6.89,6.9,6.89,6.89,84800.0,6.7578,6.7677,6.7578,6.7578,84800.0
2014-06-06 13:30:00,6.89,6.9,6.89,6.89,51200.0,6.7578,6.7677,6.7578,6.7578,51200.0
2014-06-06 13:35:00,6.89,6.89,6.89,6.89,208000.0,6.7578,6.7578,6.7578,6.7578,208000.0
2014-06-06 13:40:00,6.89,6.89,6.89,6.89,48000.0,6.7578,6.7578,6.7578,6.7578,48000.0
2014-06-06 13:45:00,6.89,6.89,6.89,6.89,145600.0,6.7578,6.7578,6.7578,6.7578,145600.0
2014-06-06 13:50:00,6.89,6.89,6.89,6.89,128000.0,6.7578,6.7578,6.7578,6.7578,128000.0
2014-06-06 13:55:00,6.89,6.89,6.89,6.89,116800.0,6.7578,6.7578,6.7578,6.7578,116800.0
2014-06-06 14:00:00,6.89,6.89,6.89,6.89,65600.0,6.7578,6.7578,6.7578,6.7578,65600.0
2014-06-06 14:05:00,6.89,6.9,6.89,6.9,112000.0,6.7578,6.7677,6.7578,6.7677,112000.0
2014-06-06 14:10:00,6.9,6.9,6.9,6.9,75200.0,6.7677,6.7677,6.7677,6.7677,75200.0
2014-06-06 14:15:00,6.9,6.9,6.9,6.9,46400.0,6.7677,6.7677,6.7677,6.7677,46400.0
2014-06-06 14:20:00,6.9,6.9,6.9,6.9,44800.0,6.7677,6.7677,6.7677,6.7677,44800.0
2014-06-06 14:25:00,6.9,6.9,6.9,6.9,4800.0,6.7677,6.7677,6.7677,6.7677,4800.0
2014-06-06 14:30:00,6.9,6.9,6.9,6.9,43200.0,6.7677,6.7677,6.7677,6.7677,43200.0
2014-06-06 14:35:00,6.9,6.9,6.9,6.9,128000.0,6.7677,6.7677,6.7677,6.7677,128000.0
2014-06-06 14:40:00,6.9,6.9,6.9,6.9,22400.0,6.7677,6.7677,6.7677,6.7677,22400.0
2014-06-06 14:45:00,6.9,6.9,6.9,6.9,9600.0,6.7677,6.7677,6.7677,6.7677,9600.0
2014-06-06 14:50:00,6.9,6.9,6.9,6.9,16000.0,6.7677,6.7677,6.7677,6.7677,16000.0
2014-06-06 14:55:00,6.9,6.9,6.9,6.9,20800.0,6.7677,6.7677,6.7677,6.7677,20800.0
2014-06-06 15:00:00,6.9,6.9,6.9,6.9,116800.0,6.7677,6.7677,6.7677,6.7677,116800.0
2014-06-06 15:05:00,6.9,6.91,6.9,6.9,62400.0,6.7677,6.7775,6.7677,6.7677,62400.0
2014-06-06 15:10:00,6.91,6.91,6.9,6.91,236800.0,6.7775,6.7775,6.7677,6.7775,236800.0
2014-06-06 15:15:00,6.91,6.91,6.91,6.91,315200.0,6.7775,6.7775,6.7775,6.7775,315200.0
2014-06-06 15:20:00,6.91,6.91,6.9,6.91,246400.0,6.7775,6.7775,6.7677,6.7775,246400.0
2014-06-06 15:25:00,6.91,6.91,6.9,6.91,156800.0,6.7775,6.7775,6.7677,6.7775,156800.0
2014-06-06 15:30:00,6.91,6.91,6.9,6.9,131200.0,6.7775,6.7775,6.7677,6.7677,131200.0
2014-06-06 15:35:00,6.9,6.9,6.89,6.89,232000.0,6.7677,6.7677,6.7578,6.7578,232000.0
2014-06-06 15:40:00,6.89,6.89,6.89,6.89,705600.0,6.7578,6.7578,6.7578,6.7578,705600.0
2014-06-06 15:45:00,6.89,6.9,6.89,6.9,467200.0,6.7578,6.7677,6.7578,6.7677,467200.0
2014-06-06 15:50:00,6.9,6.9,6.89,6.89,505600.0,6.7677,6.7677,6.7578,6.7578,505600.0
2014-06-06 15:55:00,6.9,6.92,6.9,6.92,1305600.0,6.7677,6.7873,6.7677,6.7873,1305600.0
2014-06-09 09:30:00,6.92,6.93,6.91,6.92,702400.0,6.7873,6.7971,6.7775,6.7873,702400.0
2014-06-09 09:35:00,6.91,6.92,6.9,6.91,523200.0,6.7775,6.7873,6.7677,6.7775,523200.0
2014-06-09 09:40:00,6.91,6.91,6.89,6.89,153600.0,6.7775,6.7775,6.7578,6.7578,153600.0
2014-06-09 09:45:00,6.89,6.9,6.89,6.89,307200.0,6.7578,6.7677,6.7578,6.7578,307200.0
2014-06-09 09:50:00,6.9,6.91,6.89,6.91,384000.0,6.7677,6.7775,6.7578,6.7775,384000.0
2014-06-09 09:55:00,6.91,6.91,6.9,6.91,152000.0,6.7775,6.7775,6.7677,6.7775,152000.0
2014-06-09 10:00:00,6.91,6.91,6.89,6.89,504000.0,6.7775,6.7775,6.7578,6.7578,504000.0
2014-06-09 10:05:00,6.89,6.91,6.89,6.91,267200.0,6.7578,6.7775,6.7578,6.7775,267200.0
2014-06-09 10:10:00,6.91,6.91,6.89,6.9,348800.0,6.7775,6.7775,6.7578,6.7677,348800.0
2014-06-09 10:15:00,6.9,6.9,6.89,6.9,177600.0,6.7677,6.7677,6.7578,6.7677,177600.0
2014-06-09 10:20:00,6.9,6.9,6.9,6.9,14400.0,6.7677,6.7677,6.7677,6.7677,14400.0
2014-06-09 10:25:00,6.9,6.91,6.9,6.91,166400.0,6.7677,6.7775,6.7677,6.7775,166400.0
2014-06-09 10:30:00,6.91,6.91,6.89,6.89,217600.0,6.7775,6.7775,6.7578,6.7578,217600.0
2014-06-09 10:35:00,6.9,6.9,6.89,6.9,86400.0,6.7677,6.7677,6.7578,6.7677,86400.0
2014-06-09 10:40:00,6.9,6.9,6.9,6.9,246400.0,6.7677,6.7677,6.7677,6.7677,246400.0
2014-06-09 10:45:00,6.9,6.92,6.9,6.92,238400.0,6.7677,6.7873,6.7677,6.7873,238400.0
2014-06-09 10:50:00,6.92,6.92,6.92,6.92,198400.0,6.7873,6.7873,6.7873,6.7873,198400.0
2014-06-09 10:55:00,6.92,6.92,6.92,6.92,188800.0,6.7873,6.7873,6.7873,6.7873,188800.0
2014-06-09 11:00:00,6.92,6.92,6.91,6.91,89600.0,6.7873,6.7873,6.7775,6.7775,89600.0
2014-06-09 11:05:00,6.91,6.91,6.91,6.91,43200.0,6.7775,6.7775,6.7775,6.7775,43200.0
2014-06-09 11:10:00,6.92,6.92,6.91,6.91,41600.0,6.7873,6.7873,6.7775,6.7775,41600.0
2014-06-09 11:15:00,6.91,6.93,6.91,6.93,104000.0,6.7775,6.7971,6.7775,6.7971,104000.0
2014-06-09 11:20:00,6.93,6.93,6.93,6.93,169600.0,6.7971,6.7971,6.7971,6.7971,169600.0
2014-06-09 11:25:00,6.93,6.93,6.92,6.93,172800.0,6.7971,6.7971,6.7873,6.7971,172800.0
2014-06-09 11:30:00,6.93,6.94,6.93,6.93,107200.0,6.7971,6.8069,6.7971,6.7971,107200.0
2014-06-09 11:35:00,6.93,6.94,6.93,6.94,136000.0,6.7971,6.8069,6.7971,6.8069,136000.0
2014-06-09 11:40:00,6.94,6.94,6.93,6.94,147200.0,6.8069,6.8069,6.7971,6.8069,147200.0
2014-06-09 11:45:00,6.94,6.94,6.94,6.94,174400.0,6.8069,6.8069,6.8069,6.8069,174400.0
2014-06-09 11:50:00,6.94,6.94,6.94,6.94,89600.0,6.8069,6.8069,6.8069,6.8069,89600.0
2014-06-09 11:55:00,6.94,6.94,6.93,6.93,92800.0,6.8069,6.8069,6.7971,6.7971,92800.0
2014-06-09 12:00:00,6.94,6.94,6.94,6.94,56000.0,6.8069,6.8069,6.8069,6.8069,56000.0
2014-06-09 12:05:00,6.94,6.94,6.94,6.94,88000.0,6.8069,6.8069,6.8069,6.8069,88000.0
2014-06-09 12:10:00,6.94,6.94,6.94,6.94,6400.0,6.8069,6.8069,6.8069,6.8069,6400.0
2014-06-09 12:15:00,6.94,6.94,6.93,6.94,104000.0,6.8069,6.8069,6.7971,6.8069,104000.0
2014-06-09 12:20:00,6.94,6.94,6.94,6.94,16000.0,6.8069,6.8069,6.8069,6.8069,16000.0
2014-06-09 12:25:00,6.94,6.94,6.94,6.94,147200.0,6.8069,6.8069,6.8069,6.8069,147200.0
2014-06-09 12:30:00,6.93,6.94,6.93,6.94,139200.0,6.7971,6.8069,6.7971,6.8069,139200.0
2014-06-09 12:35:00,6.94,6.94,6.94,6.94,195200.0,6.8069,6.8069,6.8069,6.8069,195200.0
2014-06-09 12:40:00,6.94,6.94,6.93,6.93,40000.0,6.8069,6.8069,6.7971,6.7971,40000.0
2014-06-09 12:45:00,6.94,6.94,6.94,6.94,27200.0,6.8069,6.8069,6.8069,6.8069,27200.0
2014-06-09 12:50:00,6.94,6.94,6.94,6.94,16000.0,6.8069,6.8069,6.8069,6.8069,16000.0
2014-06-09 12:55:00,6.94,6.94,6.94,6.94,97600.0,6.8069,6.8069,6.8069,6.8069,97600.0
2014-06-09 13:00:00,6.94,6.94,6.94,6.94,46400.0,6.8069,6.8069,6.8069,6.8069,46400.0
2014-06-09 13:05:00,6.94,6.94,6.94,6.94,8000.0,6.8069,6.8069,6.8069,6.8069,8000.0
2014-06-09 13:10:00,6.94,6.94,6.94,6.94,16000.0,6.8069,6.8069,6.8069,6.8069,16000.0
2014-06-09 13:15:00,6.94,6.94,6.94,6.94,4800.0,6.8069,6.8069,6.8069,6.8069,4800.0
2014-06-09 13:20:00,6.93,6.93,6.92,6.92,214400.0,6.7971,6.7971,6.7873,6.7873,214400.0
2014-06-09 13:25:00,6.92,6.92,6.91,6.91,168000.0,6.7873,6.7873,6.7775,6.7775,168000.0
2014-06-09 13:30:00,6.91,6.92,6.91,6.91,142400.0,6.7775,6.7873,6.7775,6.7775,142400.0
2014-06-09 13:35:00,6.91,6.92,6.91,6.92,32000.0,6.7775,6.7873,6.7775,6.7873,32000.0
2014-06-09 13:40:00,6.92,6.92,6.91,6.91,46400.0,6.7873,6.7873,6.7775,6.7775,46400.0
2014-06-09 13:45:00,6.91,6.91,6.9,6.91,193600.0,6.7775,6.7775,6.7677,6.7775,193600.0
2014-06-09 13:50:00,6.91,6.91,6.9,6.91,112000.0,6.7775,6.7775,6.7677,6.7775,112000.0
2014-06-09 13:55:00,6.91,6.91,6.91,6.91,145600.0,6.7775,6.7775,6.7775,6.7775,145600.0
2014-06-09 14:00:00,6.91,6.91,6.9,6.91,291200.0,6.7775,6.7775,6.7677,6.7775,291200.0
2014-06-09 14:05:00,6.91,6.91,6.9,6.9,158400.0,6.7775,6.7775,6.7677,6.7677,158400.0
2014-06-09 14:10:00,6.89,6.89,6.87,6.87,532800.0,6.7578,6.7578,6.7382,6.7382,532800.0
2014-06-09 14:15:00,6.88,6.89,6.88,6.88,123200.0,6.748,6.7578,6.748,6.748,123200.0
2014-06-09 14:20:00,6.88,6.89,6.88,6.88,94400.0,6.748,6.7578,6.748,6.748,94400.0
2014-06-09 14:25:00,6.88,6.89,6.87,6.88,107200.0,6.748,6.7578,6.7382,6.748,107200.0
2014-06-09 14:30:00,6.88,6.88,6.87,6.88,84800.0,6.748,6.748,6.7382,6.748,84800.0
2014-06-09 14:35:00,6.88,6.89,6.88,6.89,227200.0,6.748,6.7578,6.748,6.7578,227200.0
2014-06-09 14:40:00,6.89,6.9,6.89,6.9,140800.0,6.7578,6.7677,6.7578,6.7677,140800.0
2014-06-09 14:45:00,6.89,6.9,6.89,6.9,102400.0,6.7578,6.7677,6.7578,6.7677,102400.0
2014-06-09 14:50:00,6.9,6.9,6.89,6.9,78400.0,6.7677,6.7677,6.7578,6.7677,78400.0
2014-06-09 14:55:00,6.9,6.9,6.9,6.9,304000.0,6.7677,6.7677,6.7677,6.7677,304000.0
2014-06-09 15:00:00,6.9,6.9,6.9,6.9,211200.0,6.7677,6.7677,6.7677,6.7677,211200.0
2014-06-09 15:05:00,6.9,6.9,6.9,6.9,43200.0,6.7677,6.7677,6.7677,6.7677,43200.0
2014-06-09 15:10:00,6.9,6.9,6.9,6.9,70400.0,6.7677,6.7677,6.7677,6.7677,70400.0
2014-06-09 15:15:00,6.9,6.91,6.9,6.91,161600.0,6.7677,6.7775,6.7677,6.7775,161600.0
2014-06-09 15:20:00,6.91,6.91,6.91,6.91,76800.0,6.7775,6.7775,6.7775,6.7775,76800.0
2014-06-09 15:25:00,6.91,6.92,6.91,6.91,627200.0,6.7775,6.7873,6.7775,6.7775,627200.0
2014-06-09 15:30:00,6.91,6.91,6.9,6.9,185600.0,6.7775,6.7775,6.7677,6.7677,185600.0
2014-06-09 15:35:00,6.9,6.9,6.9,6.9,387200.0,6.7677,6.7677,6.7677,6.7677,387200.0
2014-06-09 15:40:00,6.89,6.9,6.89,6.89,145600.0,6.7578,6.7677,6.7578,6.7578,145600.0
2014-06-09 15:45:00,6.9,6.9,6.9,6.9,416000.0,6.7677,6.7677,6.7677,6.7677,416000.0
2014-06-09 15:50:00,6.9,6.91,6.9,6.91,904000.0,6.7677,6.7775,6.7677,6.7775,904000.0
2014-06-09 15:55:00,6.91,6.91,6.91,6.91,676800.0,6.7775,6.7775,6.7775,6.7775,676800.0
2014-06-10 09:30:00,6.9,6.92,6.89,6.92,467200.0,6.7677,6.7873,6.7578,6.7873,467200.0
2014-06-10 09:35:00,6.92,6.93,6.91,6.92,683200.0,6.7873,6.7971,6.7775,6.7873,683200.0
2014-06-10 09:40:00,6.92,6.93,6.91,6.92,612800.0,6.7873,6.7971,6.7775,6.7873,612800.0
2014-06-10 09:45:00,6.92,6.93,6.91,6.91,443200.0,6.7873,6.7971,6.7775,6.7775,443200.0
2014-06-10 09:50:00,6.91,6.93,6.91,6.93,513600.0,6.7775,6.7971,6.7775,6.7971,513600.0
2014-06-10 09:55:00,6.92,6.92,6.9,6.91,411200.0,6.7873,6.7873,6.7677,6.7775,411200.0
2014-06-10 10:00:00,6.9,6.91,6.89,6.89,438400.0,6.7677,6.7775,6.7578,6.7578,438400.0
2014-06-10 10:05:00,6.89,6.9,6.88,6.89,374400.0,6.7578,6.7677,6.748,6.7578,374400.0
2014-06-10 10:10:00,6.9,6.91,6.89,6.9,241600.0,6.7677,6.7775,6.7578,6.7677,241600.0
2014-06-10 10:15:00,6.9,6.91,6.9,6.9,283200.0,6.7677,6.7775,6.7677,6.7677,283200.0
2014-06-10 10:20:00,6.9,6.92,6.9,6.92,323200.0,6.7677,6.7873,6.7677,6.7873,323200.0
2014-06-10 10:25:00,6.92,6.93,6.92,6.93,355200.0,6.7873,6.7971,6.7873,6.7971,355200.0
2014-06-10 10:30:00,6.93,6.93,6.92,6.92,264000.0,6.7971,6.7971,6.7873,6.7873,264000.0
2014-06-10 10:35:00,6.92,6.92,6.9,6.9,238400.0,6.7873,6.7873,6.7677,6.7677,238400.0
2014-06-10 10:40:00,6.91,6.91,6.91,6.91,139200.0,6.7775,6.7775,6.7775,6.7775,139200.0
2014-06-10 10:45:00,6.91,6.92,6.91,6.92,192000.0,6.7775,6.7873,6.7775,6.7873,192000.0
2014-06-10 10:50:00,6.92,6.93,6.92,6.93,192000.0,6.7873,6.7971,6.7873,6.7971,192000.0
2014-06-10 10:55:00,6.93,6.94,6.93,6.93,537600.0,6.7971,6.8069,6.7971,6.7971,537600.0
2014-06-10 11:00:00,6.93,6.93,6.93,6.93,100800.0,6.7971,6.7971,6.7971,6.7971,100800.0
2014-06-10 11:05:00,6.92,6.93,6.92,6.93,41600.0,6.7873,6.7971,6.7873,6.7971,41600.0
2014-06-10 11:10:00,6.93,6.94,6.93,6.94,227200.0,6.7971,6.8069,6.7971,6.8069,227200.0
2014-06-10 11:15:00,6.93,6.93,6.93,6.93,235200.0,6.7971,6.7971,6.7971,6.7971,235200.0
2014-06-10 11:20:00,6.92,6.92,6.92,6.92,188800.0,6.7873,6.7873,6.7873,6.7873,188800.0
2014-06-10 11:25:00,6.93,6.93,6.92,6.92,62400.0,6.7971,6.7971,6.7873,6.7873,62400.0
2014-06-10 11:30:00,6.92,6.93,6.92,6.93,25600.0,6.7873,6.7971,6.7873,6.7971,25600.0
2014-06-10 11:35:00,6.93,6.93,6.92,6.93,128000.0,6.7971,6.7971,6.7873,6.7971,128000.0
2014-06-10 11:40:00,6.93,6.93,6.93,6.93,219200.0,6.7971,6.7971,6.7971,6.7971,219200.0
2014-06-10 11:45:00,6.93,6.93,6.93,6.93,17600.0,6.7971,6.7971,6.7971,6.7971,17600.0
2014-06-10 11:50:00,6.92,6.92,6.92,6.92,129600.0,6.7873,6.7873,6.7873,6.7873,129600.0
2014-06-10 11:55:00,6.92,6.93,6.92,6.92,107200.0,6.7873,6.7971,6.7873,6.7873,107200.0
2014-06-10 12:00:00,6.92,6.92,6.92,6.92,134400.0,6.7873,6.7873,6.7873,6.7873,134400.0
2014-06-10 12:05:00,6.91,6.91,6.9,6.91,260800.0,6.7775,6.7775,6.7677,6.7775,260800.0
2014-06-10 12:10:00,6.91,6.91,6.91,6.91,235200.0,6.7775,6.7775,6.7775,6.7775,235200.0
2014-06-10 12:15:00,6.91,6.92,6.91,6.92,748800.0,6.7775,6.7873,6.7775,6.7873,748800.0
2014-06-10 12:20:00,6.92,6.92,6.91,6.91,115200.0,6.7873,6.7873,6.7775,6.7775,115200.0
2014-06-10 12:25:00,6.92,6.92,6.91,6.92,41600.0,6.7873,6.7873,6.7775,6.7873,41600.0
2014-06-10 12:30:00,6.92,6.92,6.91,6.91,166400.0,6.7873,6.7873,6.7775,6.7775,166400.0
2014-06-10 12:35:00,6.91,6.91,6.91,6.91,75200.0,6.7775,6.7775,6.7775,6.7775,75200.0
2014-06-10 12:40:00,6.91,6.91,6.9,6.9,152000.0,6.7775,6.7775,6.7677,6.7677,152000.0
2014-06-10 12:45:00,6.9,6.9,6.9,6.9,43200.0,6.7677,6.7677,6.7677,6.7677,43200.0
2014-06-10 12:50:00,6.9,6.9,6.9,6.9,97600.0,6.7677,6.7677,6.7677,6.7677,97600.0
2014-06-10 12:55:00,6.9,6.91,6.9,6.91,46400.0,6.7677,6.7775,6.7677,6.7775,46400.0
2014-06-10 13:00:00,6.91,6.92,6.91,6.91,153600.0,6.7775,6.7873,6.7775,6.7775,153600.0
2014-06-10 13:05:00,6.91,6.92,6.91,6.92,80000.0,6.7775,6.7873,6.7775,6.7873,80000.0
2014-06-10 13:10:00,6.92,6.92,6.91,6.91,108800.0,6.7873,6.7873,6.7775,6.7775,108800.0
2014-06-10 13:15:00,6.91,6.91,6.9,6.91,115200.0,6.7775,6.7775,6.7677,6.7775,115200.0
2014-06-10 13:20:00,6.91,6.91,6.91,6.91,99200.0,6.7775,6.7775,6.7775,6.7775,99200.0
2014-06-10 13:25:00,6.91,6.91,6.91,6.91,99200.0,6.7775,6.7775,6.7775,6.7775,99200.0
2014-06-10 13:30:00,6.91,6.92,6.91,6.91,67200.0,6.7775,6.7873,6.7775,6.7775,67200.0
2014-06-10 13:35:00,6.92,6.92,6.91,6.91,43200.0,6.7873,6.7873,6.7775,6.7775,43200.0
2014-06-10 13:40:00,6.92,6.92,6.91,6.91,9600.0,6.7873,6.7873,6.7775,6.7775,9600.0
2014-06-10 13:45:00,6.92,6.92,6.91,6.91,19200.0,6.7873,6.7873,6.7775,6.7775,19200.0
2014-06-10 13:50:00,6.92,6.92,6.92,6.92,60800.0,6.7873,6.7873,6.7873,6.7873,60800.0
2014-06-10 13:55:00,6.92,6.93,6.92,6.93,304000.0,6.7873,6.7971,6.7873,6.7971,304000.0
2014-06-10 14:00:00,6.93,6.93,6.92,6.93,128000.0,6.7971,6.7971,6.7873,6.7971,128000.0
2014-06-10 14:05:00,6.93,6.93,6.92,6.92,17600.0,6.7971,6.7971,6.7873,6.7873,17600.0
2014-06-10 14:10:00,6.92,6.92,6.92,6.92,30400.0,6.7873,6.7873,6.7873,6.7873,30400.0
2014-06-10 14:15:00,6.92,6.93,6.92,6.93,51200.0,6.7873,6.7971,6.7873,6.7971,51200.0
2014-06-10 14:20:00,6.93,6.93,6.93,6.93,172800.0,6.7971,6.7971,6.7971,6.7971,172800.0
2014-06-10 14:25:00,6.93,6.93,6.93,6.93,108800.0,6.7971,6.7971,6.7971,6.7971,108800.0
2014-06-10 14:30:00,6.93,6.93,6.92,6.92,68800.0,6.7971,6.7971,6.7873,6.7873,68800.0
2014-06-10 14:35:00,6.93,6.93,6.92,6.93,52800.0,6.7971,6.7971,6.7873,6.7971,52800.0
2014-06-10 14:40:00,6.93,6.93,6.92,6.92,78400.0,6.7971,6.7971,6.7873,6.7873,78400.0
2014-06-10 14:45:00,6.92,6.92,6.92,6.92,49600.0,6.7873,6.7873,6.7873,6.7873,49600.0
2014-06-10 14:50:00,6.92,6.92,6.92,6.92,6400.0,6.7873,6.7873,6.7873,6.7873,6400.0
2014-06-10 14:55:00,6.92,6.92,6.92,6.92,60800.0,6.7873,6.7873,6.7873,6.7873,60800.0
2014-06-10 15:00:00,6.92,6.92,6.92,6.92,107200.0,6.7873,6.7873,6.7873,6.7873,107200.0
2014-06-10 15:05:00,6.93,6.93,6.92,6.93,46400.0,6.7971,6.7971,6.7873,6.7971,46400.0
2014-06-10 15:10:00,6.92,6.92,6.92,6.92,86400.0,6.7873,6.7873,6.7873,6.7873,86400.0
2014-06-10 15:15:00,6.92,6.93,6.92,6.92,139200.0,6.7873,6.7971,6.7873,6.7873,139200.0
2014-06-10 15:20:00,6.93,6.93,6.93,6.93,198400.0,6.7971,6.7971,6.7971,6.7971,198400.0
2014-06-10 15:25:00,6.93,6.93,6.93,6.93,176000.0,6.7971,6.7971,6.7971,6.7971,176000.0
2014-06-10 15:30:00,6.93,6.93,6.93,6.93,68800.0,6.7971,6.7971,6.7971,6.7971,68800.0
2014-06-10 15:35:00,6.93,6.93,6.92,6.93,115200.0,6.7971,6.7971,6.7873,6.7971,115200.0
2014-06-10 15:40:00,6.93,6.93,6.93,6.93,116800.0,6.7971,6.7971,6.7971,6.7971,116800.0
2014-06-10 15:45:00,6.92,6.92,6.92,6.92,147200.0,6.7873,6.7873,6.7873,6.7873,147200.0
2014-06-10 15:50:00,6.92,6.93,6.92,6.93,468800.0,6.7873,6.7971,6.7873,6.7971,468800.0
2014-06-10 15:55:00,6.93,6.93,6.93,6.93,560000.0,6.7971,6.7971,6.7971,6.7971,560000.0
2014-06-11 09:30:00,6.88,6.89,6.88,6.89,772800.0,6.748,6.7578,6.748,6.7578,772800.0
2014-06-11 09:35:00,6.89,6.9,6.89,6.9,1067200.0,6.7578,6.7677,6.7578,6.7677,1067200.0
2014-06-11 09:40:00,6.9,6.92,6.9,6.92,248000.0,6.7677,6.7873,6.7677,6.7873,248000.0
2014-06-11 09:45:00,6.92,6.93,6.92,6.92,278400.0,6.7873,6.7971,6.7873,6.7873,278400.0
2014-06-11 09:50:00,6.92,6.93,6.92,6.92,432000.0,6.7873,6.7971,6.7873,6.7873,432000.0
2014-06-11 09:55:00,6.92,6.92,6.91,6.92,318400.0,6.7873,6.7873,6.7775,6.7873,318400.0
2014-06-11 10:00:00,6.92,6.93,6.91,6.93,163200.0,6.7873,6.7971,6.7775,6.7971,163200.0
2014-06-11 10:05:00,6.94,6.94,6.93,6.93,236800.0,6.8069,6.8069,6.7971,6.7971,236800.0
2014-06-11 10:10:00,6.93,6.93,6.92,6.93,105600.0,6.7971,6.7971,6.7873,6.7971,105600.0
2014-06-11 10:15:00,6.93,6.93,6.93,6.93,182400.0,6.7971,6.7971,6.7971,6.7971,182400.0
2014-06-11 10:20:00,6.94,6.94,6.94,6.94,203200.0,6.8069,6.8069,6.8069,6.8069,203200.0
2014-06-11 10:25:00,6.94,6.94,6.92,6.92,419200.0,6.8069,6.8069,6.7873,6.7873,419200.0
2014-06-11 10:30:00,6.92,6.92,6.91,6.92,275200.0,6.7873,6.7873,6.7775,6.7873,275200.0
2014-06-11 10:35:00,6.92,6.92,6.91,6.92,308800.0,6.7873,6.7873,6.7775,6.7873,308800.0
2014-06-11 10:40:00,6.92,6.93,6.91,6.92,356800.0,6.7873,6.7971,6.7775,6.7873,356800.0
2014-06-11 10:45:00,6.92,6.92,6.91,6.92,164800.0,6.7873,6.7873,6.7775,6.7873,164800.0
2014-06-11 10:50:00,6.92,6.92,6.91,6.92,214400.0,6.7873,6.7873,6.7775,6.7873,214400.0
2014-06-11 10:55:00,6.92,6.92,6.92,6.92,168000.0,6.7873,6.7873,6.7873,6.7873,168000.0
2014-06-11 11:00:00,6.92,6.94,6.92,6.93,182400.0,6.7873,6.8069,6.7873,6.7971,182400.0
2014-06-11 11:05:00,6.93,6.93,6.93,6.93,67200.0,6.7971,6.7971,6.7971,6.7971,67200.0
2014-06-11 11:10:00,6.93,6.93,6.93,6.93,217600.0,6.7971,6.7971,6.7971,6.7971,217600.0
2014-06-11 11:15:00,6.92,6.93,6.92,6.92,36800.0,6.7873,6.7971,6.7873,6.7873,36800.0
2014-06-11 11:20:00,6.92,6.93,6.92,6.93,68800.0,6.7873,6.7971,6.7873,6.7971,68800.0
2014-06-11 11:25:00,6.93,6.93,6.92,6.93,54400.0,6.7971,6.7971,6.7873,6.7971,54400.0
2014-06-11 11:30:00,6.93,6.94,6.93,6.93,137600.0,6.7971,6.8069,6.7971,6.7971,137600.0
2014-06-11 11:35:00,6.93,6.94,6.93,6.93,88000.0,6.7971,6.8069,6.7971,6.7971,88000.0
2014-06-11 11:40:00,6.93,6.93,6.92,6.92,139200.0,6.7971,6.7971,6.7873,6.7873,139200.0
2014-06-11 11:45:00,6.92,6.93,6.92,6.93,19200.0,6.7873,6.7971,6.7873,6.7971,19200.0
2014-06-11 11:50:00,6.93,6.94,6.93,6.94,35200.0,6.7971,6.8069,6.7971,6.8069,35200.0
2014-06-11 11:55:00,6.94,6.95,6.94,6.94,416000.0,6.8069,6.8167,6.8069,6.8069,416000.0
2014-06-11 12:00:00,6.94,6.94,6.94,6.94,41600.0,6.8069,6.8069,6.8069,6.8069,41600.0
2014-06-11 12:05:00,6.94,6.94,6.94,6.94,40000.0,6.8069,6.8069,6.8069,6.8069,40000.0
2014-06-11 12:10:00,6.94,6.94,6.94,6.94,48000.0,6.8069,6.8069,6.8069,6.8069,48000.0
2014-06-11 12:15:00,6.94,6.94,6.93,6.93,182400.0,6.8069,6.8069,6.7971,6.7971,182400.0
2014-06-11 12:20:00,6.94,6.94,6.93,6.93,94400.0,6.8069,6.8069,6.7971,6.7971,94400.0
2014-06-11 12:25:00,6.93,6.93,6.93,6.93,60800.0,6.7971,6.7971,6.7971,6.7971,60800.0
2014-06-11 12:30:00,6.93,6.94,6.93,6.94,142400.0,6.7971,6.8069,6.7971,6.8069,142400.0
2014-06-11 12:35:00,6.94,6.94,6.94,6.94,116800.0,6.8069,6.8069,6.8069,6.8069,116800.0
2014-06-11 12:40:00,6.94,6.94,6.93,6.93,17600.0,6.8069,6.8069,6.7971,6.7971,17600.0
2014-06-11 12:45:00,6.93,6.94,6.93,6.94,41600.0,6.7971,6.8069,6.7971,6.8069,41600.0
2014-06-11 12:50:00,6.94,6.94,6.94,6.94,51200.0,6.8069,6.8069,6.8069,6.8069,51200.0
2014-06-11 12:55:00,6.94,6.95,6.94,6.95,8000.0,6.8069,6.8167,6.8069,6.8167,8000.0
2014-06-11 13:00:00,6.95,6.95,6.93,6.93,217600.0,6.8167,6.8167,6.7971,6.7971,217600.0
2014-06-11 13:05:00,6.93,6.93,6.93,6.93,113600.0,6.7971,6.7971,6.7971,6.7971,113600.0
2014-06-11 13:10:00,6.93,6.93,6.93,6.93,25600.0,6.7971,6.7971,6.7971,6.7971,25600.0
2014-06-11 13:15:00,6.93,6.93,6.92,6.93,190400.0,6.7971,6.7971,6.7873,6.7971,190400.0
2014-06-11 13:20:00,6.93,6.94,6.93,6.93,28800.0,6.7971,6.8069,6.7971,6.7971,28800.0
2014-06-11 13:25:00,6.93,6.93,6.93,6.93,171200.0,6.7971,6.7971,6.7971,6.7971,171200.0
2014-06-11 13:30:00,6.93,6.93,6.93,6.93,152000.0,6.7971,6.7971,6.7971,6.7971,152000.0
2014-06-11 13:35:00,6.93,6.93,6.93,6.93,89600.0,6.7971,6.7971,6.7971,6.7971,89600.0
2014-06-11 13:40:00,6.93,6.93,6.93,6.93,16000.0,6.7971,6.7971,6.7971,6.7971,16000.0
2014-06-11 13:45:00,6.93,6.93,6.92,6.92,128000.0,6.7971,6.7971,6.7873,6.7873,128000.0
2014-06-11 13:50:00,6.92,6.92,6.92,6.92,121600.0,6.7873,6.7873,6.7873,6.7873,121600.0
2014-06-11 13:55:00,6.92,6.92,6.9,6.9,377600.0,6.7873,6.7873,6.7677,6.7677,377600.0
2014-06-11 14:00:00,6.9,6.91,6.89,6.89,244800.0,6.7677,6.7775,6.7578,6.7578,244800.0
2014-06-11 14:05:00,6.89,6.89,6.88,6.88,369600.0,6.7578,6.7578,6.748,6.748,369600.0
2014-06-11 14:10:00,6.88,6.88,6.87,6.88,630400.0,6.748,6.748,6.7382,6.748,630400.0
2014-06-11 14:15:00,6.88,6.89,6.88,6.89,270400.0,6.748,6.7578,6.748,6.7578,270400.0
2014-06-11 14:20:00,6.89,6.89,6.88,6.88,180800.0,6.7578,6.7578,6.748,6.748,180800.0
2014-06-11 14:25:00,6.88,6.9,6.88,6.89,363200.0,6.748,6.7677,6.748,6.7578,363200.0
2014-06-11 14:30:00,6.89,6.9,6.89,6.9,232000.0,6.7578,6.7677,6.7578,6.7677,232000.0
2014-06-11 14:35:00,6.9,6.9,6.89,6.9,123200.0,6.7677,6.7677,6.7578,6.7677,123200.0
2014-06-11 14:40:00,6.9,6.9,6.89,6.9,40000.0,6.7677,6.7677,6.7578,6.7677,40000.0
2014-06-11 14:45:00,6.9,6.91,6.9,6.91,790400.0,6.7677,6.7775,6.7677,6.7775,790400.0
2014-06-11 14:50:00,6.9,6.9,6.9,6.9,121600.0,6.7677,6.7677,6.7677,6.7677,121600.0
2014-06-11 14:55:00,6.9,6.9,6.9,6.9,49600.0,6.7677,6.7677,6.7677,6.7677,49600.0
2014-06-11 15:00:00,6.9,6.91,6.9,6.91,92800.0,6.7677,6.7775,6.7677,6.7775,92800.0
2014-06-11 15:05:00,6.91,6.91,6.9,6.9,68800.0,6.7775,6.7775,6.7677,6.7677,68800.0
2014-06-11 15:10:00,6.9,6.91,6.9,6.9,168000.0,6.7677,6.7775,6.7677,6.7677,168000.0
2014-06-11 15:15:00,6.9,6.9,6.9,6.9,81600.0,6.7677,6.7677,6.7677,6.7677,81600.0
2014-06-11 15:20:00,6.9,6.91,6.9,6.9,246400.0,6.7677,6.7775,6.7677,6.7677,246400.0
2014-06-11 15:25:00,6.9,6.92,6.9,6.92,425600.0,6.7677,6.7873,6.7677,6.7873,425600.0
2014-06-11 15:30:00,6.92,6.93,6.92,6.93,254400.0,6.7873,6.7971,6.7873,6.7971,254400.0
2014-06-11 15:35:00,6.93,6.93,6.93,6.93,102400.0,6.7971,6.7971,6.7971,6.7971,102400.0
2014-06-11 15:40:00,6.93,6.94,6.93,6.93,436800.0,6.7971,6.8069,6.7971,6.7971,436800.0
2014-06-11 15:45:00,6.93,6.93,6.93,6.93,318400.0,6.7971,6.7971,6.7971,6.7971,318400.0
2014-06-11 15:50:00,6.93,6.93,6.92,6.92,457600.0,6.7971,6.7971,6.7873,6.7873,457600.0
2014-06-11 15:55:00,6.92,6.93,6.92,6.93,1168000.0,6.7873,6.7971,6.7873,6.7971,1168000.0
2014-06-12 09:30:00,6.9,6.92,6.89,6.89,721600.0,6.7677,6.7873,6.7578,6.7578,721600.0
2014-06-12 09:35:00,6.89,6.89,6.87,6.88,572800.0,6.7578,6.7578,6.7382,6.748,572800.0
2014-06-12 09:40:00,6.88,6.89,6.87,6.89,643200.0,6.748,6.7578,6.7382,6.7578,643200.0
2014-06-12 09:45:00,6.89,6.9,6.89,6.89,217600.0,6.7578,6.7677,6.7578,6.7578,217600.0
2014-06-12 09:50:00,6.89,6.91,6.89,6.91,768000.0,6.7578,6.7775,6.7578,6.7775,768000.0
2014-06-12 09:55:00,6.9,6.91,6.89,6.9,328000.0,6.7677,6.7775,6.7578,6.7677,328000.0
2014-06-12 10:00:00,6.89,6.91,6.89,6.91,272000.0,6.7578,6.7775,6.7578,6.7775,272000.0
2014-06-12 10:05:00,6.91,6.91,6.9,6.91,179200.0,6.7775,6.7775,6.7677,6.7775,179200.0
2014-06-12 10:10:00,6.91,6.91,6.9,6.9,113600.0,6.7775,6.7775,6.7677,6.7677,113600.0
2014-06-12 10:15:00,6.9,6.9,6.88,6.89,505600.0,6.7677,6.7677,6.748,6.7578,505600.0
2014-06-12 10:20:00,6.89,6.9,6.89,6.89,161600.0,6.7578,6.7677,6.7578,6.7578,161600.0
2014-06-12 10:25:00,6.89,6.89,6.85,6.85,388800.0,6.7578,6.7578,6.7186,6.7186,388800.0
2014-06-12 10:30:00,6.86,6.86,6.85,6.86,316800.0,6.7284,6.7284,6.7186,6.7284,316800.0
2014-06-12 10:35:00,6.86,6.87,6.85,6.86,518400.0,6.7284,6.7382,6.7186,6.7284,518400.0
2014-06-12 10:40:00,6.86,6.86,6.84,6.85,601600.0,6.7284,6.7284,6.7088,6.7186,601600.0
2014-06-12 10:45:00,6.85,6.86,6.85,6.85,313600.0,6.7186,6.7284,6.7186,6.7186,313600.0
2014-06-12 10:50:00,6.85,6.86,6.85,6.86,432000.0,6.7186,6.7284,6.7186,6.7284,432000.0
2014-06-12 10:55:00,6.86,6.87,6.86,6.86,180800.0,6.7284,6.7382,6.7284,6.7284,180800.0
2014-06-12 11:00:00,6.86,6.87,6.86,6.87,152000.0,6.7284,6.7382,6.7284,6.7382,152000.0
2014-06-12 11:05:00,6.87,6.88,6.87,6.88,200000.0,6.7382,6.748,6.7382,6.748,200000.0
2014-06-12 11:10:00,6.88,6.88,6.88,6.88,81600.0,6.748,6.748,6.748,6.748,81600.0
2014-06-12 11:15:00,6.88,6.88,6.88,6.88,102400.0,6.748,6.748,6.748,6.748,102400.0
2014-06-12 11:20:00,6.88,6.88,6.87,6.88,264000.0,6.748,6.748,6.7382,6.748,264000.0
2014-06-12 11:25:00,6.87,6.89,6.87,6.89,251200.0,6.7382,6.7578,6.7382,6.7578,251200.0
2014-06-12 11:30:00,6.89,6.89,6.89,6.89,96000.0,6.7578,6.7578,6.7578,6.7578,96000.0
2014-06-12 11:35:00,6.89,6.89,6.89,6.89,32000.0,6.7578,6.7578,6.7578,6.7578,32000.0
2014-06-12 11:40:00,6.89,6.89,6.89,6.89,73600.0,6.7578,6.7578,6.7578,6.7578,73600.0
2014-06-12 11:45:00,6.89,6.89,6.88,6.88,153600.0,6.7578,6.7578,6.748,6.748,153600.0
2014-06-12 11:50:00,6.88,6.88,6.87,6.88,254400.0,6.748,6.748,6.7382,6.748,254400.0
2014-06-12 11:55:00,6.88,6.88,6.87,6.87,52800.0,6.748,6.748,6.7382,6.7382,52800.0
2014-06-12 12:00:00,6.87,6.87,6.87,6.87,208000.0,6.7382,6.7382,6.7382,6.7382,208000.0
2014-06-12 12:05:00,6.87,6.88,6.87,6.88,284800.0,6.7382,6.748,6.7382,6.748,284800.0
2014-06-12 12:10:00,6.88,6.88,6.87,6.87,182400.0,6.748,6.748,6.7382,6.7382,182400.0
2014-06-12 12:15:00,6.87,6.87,6.87,6.87,33600.0,6.7382,6.7382,6.7382,6.7382,33600.0
2014-06-12 12:20:00,6.87,6.87,6.87,6.87,9600.0,6.7382,6.7382,6.7382,6.7382,9600.0
2014-06-12 12:25:00,6.88,6.88,6.88,6.88,169600.0,6.748,6.748,6.748,6.748,169600.0
2014-06-12 12:30:00,6.88,6.88,6.88,6.88,27200.0,6.748,6.748,6.748,6.748,27200.0
2014-06-12 12:35:00,6.88,6.88,6.87,6.87,81600.0,6.748,6.748,6.7382,6.7382,81600.0
2014-06-12 12:40:00,6.87,6.87,6.86,6.86,120000.0,6.7382,6.7382,6.7284,6.7284,120000.0
2014-06-12 12:45:00,6.86,6.86,6.85,6.85,169600.0,6.7284,6.7284,6.7186,6.7186,169600.0
2014-06-12 12:50:00,6.85,6.85,6.83,6.83,528000.0,6.7186,6.7186,6.699,6.699,528000.0
2014-06-12 12:55:00,6.83,6.84,6.83,6.84,388800.0,6.699,6.7088,6.699,6.7088,388800.0
2014-06-12 13:00:00,6.84,6.85,6.83,6.84,164800.0,6.7088,6.7186,6.699,6.7088,164800.0
2014-06-12 13:05:00,6.83,6.84,6.83,6.83,156800.0,6.699,6.7088,6.699,6.699,156800.0
2014-06-12 13:10:00,6.83,6.84,6.82,6.82,110400.0,6.699,6.7088,6.6892,6.6892,110400.0
2014-06-12 13:15:00,6.82,6.83,6.82,6.82,332800.0,6.6892,6.699,6.6892,6.6892,332800.0
2014-06-12 13:20:00,6.82,6.83,6.82,6.82,209600.0,6.6892,6.699,6.6892,6.6892,209600.0
2014-06-12 13:25:00,6.82,6.82,6.81,6.82,323200.0,6.6892,6.6892,6.6794,6.6892,323200.0
2014-06-12 13:30:00,6.82,6.82,6.81,6.81,283200.0,6.6892,6.6892,6.6794,6.6794,283200.0
2014-06-12 13:35:00,6.81,6.81,6.8,6.81,633600.0,6.6794,6.6794,6.6696,6.6794,633600.0
2014-06-12 13:40:00,6.81,6.81,6.8,6.81,547200.0,6.6794,6.6794,6.6696,6.6794,547200.0
2014-06-12 13:45:00,6.81,6.81,6.8,6.8,715200.0,6.6794,6.6794,6.6696,6.6696,715200.0
2014-06-12 13:50:00,6.8,6.8,6.78,6.78,507200.0,6.6696,6.6696,6.65,6.65,507200.0
2014-06-12 13:55:00,6.78,6.79,6.78,6.79,688000.0,6.65,6.6598,6.65,6.6598,688000.0
2014-06-12 14:00:00,6.79,6.8,6.79,6.8,456000.0,6.6598,6.6696,6.6598,6.6696,456000.0
2014-06-12 14:05:00,6.8,6.8,6.78,6.78,638400.0,6.6696,6.6696,6.65,6.65,638400.0
2014-06-12 14:10:00,6.78,6.79,6.78,6.79,510400.0,6.65,6.6598,6.65,6.6598,510400.0
2014-06-12 14:15:00,6.79,6.8,6.79,6.8,456000.0,6.6598,6.6696,6.6598,6.6696,456000.0
2014-06-12 14:20:00,6.8,6.8,6.79,6.79,171200.0,6.6696,6.6696,6.6598,6.6598,171200.0
2014-06-12 14:25:00,6.79,6.8,6.79,6.79,136000.0,6.6598,6.6696,6.6598,6.6598,136000.0
2014-06-12 14:30:00,6.79,6.79,6.78,6.78,297600.0,6.6598,6.6598,6.65,6.65,297600.0
2014-06-12 14:35:00,6.78,6.78,6.77,6.78,620800.0,6.65,6.65,6.6401,6.65,620800.0
2014-06-12 14:40:00,6.78,6.8,6.78,6.79,430400.0,6.65,6.6696,6.65,6.6598,430400.0
2014-06-12 14:45:00,6.8,6.8,6.79,6.8,188800.0,6.6696,6.6696,6.6598,6.6696,188800.0
2014-06-12 14:50:00,6.8,6.8,6.79,6.79,214400.0,6.6696,6.6696,6.6598,6.6598,214400.0
2014-06-12 14:55:00,6.79,6.79,6.78,6.78,96000.0,6.6598,6.6598,6.65,6.65,96000.0
2014-06-12 15:00:00,6.78,6.78,6.78,6.78,257600.0,6.65,6.65,6.65,6.65,257600.0
2014-06-12 15:05:00,6.78,6.78,6.77,6.77,363200.0,6.65,6.65,6.6401,6.6401,363200.0
2014-06-12 15:10:00,6.77,6.78,6.76,6.77,572800.0,6.6401,6.65,6.6303,6.6401,572800.0
2014-06-12 15:15:00,6.77,6.78,6.77,6.78,582400.0,6.6401,6.65,6.6401,6.65,582400.0
2014-06-12 15:20:00,6.78,6.8,6.78,6.79,232000.0,6.65,6.6696,6.65,6.6598,232000.0
2014-06-12 15:25:00,6.79,6.79,6.78,6.78,225600.0,6.6598,6.6598,6.65,6.65,225600.0
2014-06-12 15:30:00,6.78,6.78,6.78,6.78,243200.0,6.65,6.65,6.65,6.65,243200.0
2014-06-12 15:35:00,6.78,6.78,6.76,6.76,412800.0,6.65,6.65,6.6303,6.6303,412800.0
2014-06-12 15:40:00,6.76,6.78,6.76,6.78,427200.0,6.6303,6.65,6.6303,6.65,427200.0
2014-06-12 15:45:00,6.78,6.79,6.78,6.78,489600.0,6.65,6.6598,6.65,6.65,489600.0
2014-06-12 15:50:00,6.78,6.8,6.78,6.8,489600.0,6.65,6.6696,6.65,6.6696,489600.0
2014-06-12 15:55:00,6.8,6.81,6.79,6.81,3465600.0,6.6696,6.6794,6.6598,6.6794,3465600.0
2014-06-13 09:30:00,6.87,6.87,6.85,6.86,632000.0,6.7382,6.7382,6.7186,6.7284,632000.0
2014-06-13 09:35:00,6.85,6.86,6.83,6.83,812800.0,6.7186,6.7284,6.699,6.699,812800.0
2014-06-13 09:40:00,6.83,6.85,6.83,6.85,632000.0,6.699,6.7186,6.699,6.7186,632000.0
2014-06-13 09:45:00,6.85,6.85,6.83,6.83,529600.0,6.7186,6.7186,6.699,6.699,529600.0
2014-06-13 09:50:00,6.84,6.85,6.84,6.84,225600.0,6.7088,6.7186,6.7088,6.7088,225600.0
2014-06-13 09:55:00,6.84,6.84,6.82,6.83,1004800.0,6.7088,6.7088,6.6892,6.699,1004800.0
2014-06-13 10:00:00,6.83,6.84,6.79,6.79,347200.0,6.699,6.7088,6.6598,6.6598,347200.0
2014-06-13 10:05:00,6.79,6.8,6.79,6.8,448000.0,6.6598,6.6696,6.6598,6.6696,448000.0
2014-06-13 10:10:00,6.8,6.81,6.79,6.8,544000.0,6.6696,6.6794,6.6598,6.6696,544000.0
2014-06-13 10:15:00,6.8,6.84,6.8,6.83,700800.0,6.6696,6.7088,6.6696,6.699,700800.0
2014-06-13 10:20:00,6.83,6.85,6.83,6.85,430400.0,6.699,6.7186,6.699,6.7186,430400.0
2014-06-13 10:25:00,6.85,6.85,6.84,6.85,408000.0,6.7186,6.7186,6.7088,6.7186,408000.0
2014-06-13 10:30:00,6.85,6.87,6.85,6.87,392000.0,6.7186,6.7382,6.7186,6.7382,392000.0
2014-06-13 10:35:00,6.87,6.87,6.85,6.86,204800.0,6.7382,6.7382,6.7186,6.7284,204800.0
2014-06-13 10:40:00,6.86,6.87,6.85,6.86,232000.0,6.7284,6.7382,6.7186,6.7284,232000.0
2014-06-13 10:45:00,6.87,6.87,6.85,6.86,169600.0,6.7382,6.7382,6.7186,6.7284,169600.0
2014-06-13 10:50:00,6.86,6.87,6.86,6.86,91200.0,6.7284,6.7382,6.7284,6.7284,91200.0
2014-06-13 10:55:00,6.87,6.87,6.86,6.87,209600.0,6.7382,6.7382,6.7284,6.7382,209600.0
2014-06-13 11:00:00,6.88,6.88,6.87,6.87,252800.0,6.748,6.748,6.7382,6.7382,252800.0
2014-06-13 11:05:00,6.87,6.88,6.87,6.87,179200.0,6.7382,6.748,6.7382,6.7382,179200.0
2014-06-13 11:10:00,6.87,6.87,6.86,6.86,132800.0,6.7382,6.7382,6.7284,6.7284,132800.0
2014-06-13 11:15:00,6.86,6.86,6.85,6.85,118400.0,6.7284,6.7284,6.7186,6.7186,118400.0
2014-06-13 11:20:00,6.85,6.86,6.85,6.85,52800.0,6.7186,6.7284,6.7186,6.7186,52800.0
2014-06-13 11:25:00,6.86,6.86,6.85,6.85,78400.0,6.7284,6.7284,6.7186,6.7186,78400.0
2014-06-13 11:30:00,6.86,6.86,6.84,6.84,145600.0,6.7284,6.7284,6.7088,6.7088,145600.0
2014-06-13 11:35:00,6.84,6.85,6.84,6.84,251200.0,6.7088,6.7186,6.7088,6.7088,251200.0
2014-06-13 11:40:00,6.84,6.84,6.83,6.83,187200.0,6.7088,6.7088,6.699,6.699,187200.0
2014-06-13 11:45:00,6.83,6.83,6.82,6.83,96000.0,6.699,6.699,6.6892,6.699,96000.0
2014-06-13 11:50:00,6.83,6.83,6.83,6.83,148800.0,6.699,6.699,6.699,6.699,148800.0
2014-06-13 11:55:00,6.83,6.83,6.83,6.83,19200.0,6.699,6.699,6.699,6.699,19200.0
2014-06-13 12:00:00,6.83,6.84,6.83,6.83,80000.0,6.699,6.7088,6.699,6.699,80000.0
2014-06-13 12:05:00,6.84,6.85,6.84,6.85,145600.0,6.7088,6.7186,6.7088,6.7186,145600.0
2014-06-13 12:10:00,6.85,6.85,6.84,6.85,38400.0,6.7186,6.7186,6.7088,6.7186,38400.0
2014-06-13 12:15:00,6.84,6.85,6.84,6.84,80000.0,6.7088,6.7186,6.7088,6.7088,80000.0
2014-06-13 12:20:00,6.85,6.86,6.85,6.86,28800.0,6.7186,6.7284,6.7186,6.7284,28800.0
2014-06-13 12:25:00,6.85,6.85,6.85,6.85,128000.0,6.7186,6.7186,6.7186,6.7186,128000.0
2014-06-13 12:30:00,6.85,6.85,6.84,6.84,198400.0,6.7186,6.7186,6.7088,6.7088,198400.0
2014-06-13 12:35:00,6.84,6.85,6.84,6.84,139200.0,6.7088,6.7186,6.7088,6.7088,139200.0
2014-06-13 12:40:00,6.83,6.84,6.83,6.84,41600.0,6.699,6.7088,6.699,6.7088,41600.0
2014-06-13 12:45:00,6.83,6.84,6.83,6.84,32000.0,6.699,6.7088,6.699,6.7088,32000.0
2014-06-13 12:50:00,6.84,6.84,6.83,6.83,48000.0,6.7088,6.7088,6.699,6.699,48000.0
2014-06-13 12:55:00,6.84,6.84,6.83,6.83,28800.0,6.7088,6.7088,6.699,6.699,28800.0
2014-06-13 13:00:00,6.83,6.84,6.83,6.84,20800.0,6.699,6.7088,6.699,6.7088,20800.0
2014-06-13 13:05:00,6.84,6.84,6.83,6.83,176000.0,6.7088,6.7088,6.699,6.699,176000.0
2014-06-13 13:10:00,6.83,6.83,6.82,6.82,81600.0,6.699,6.699,6.6892,6.6892,81600.0
2014-06-13 13:15:00,6.83,6.83,6.82,6.83,108800.0,6.699,6.699,6.6892,6.699,108800.0
2014-06-13 13:20:00,6.83,6.83,6.83,6.83,40000.0,6.699,6.699,6.699,6.699,40000.0
2014-06-13 13:25:00,6.83,6.83,6.83,6.83,105600.0,6.699,6.699,6.699,6.699,105600.0
2014-06-13 13:30:00,6.83,6.83,6.82,6.82,64000.0,6.699,6.699,6.6892,6.6892,64000.0
2014-06-13 13:35:00,6.82,6.83,6.82,6.83,27200.0,6.6892,6.699,6.6892,6.699,27200.0
2014-06-13 13:40:00,6.83,6.83,6.82,6.83,46400.0,6.699,6.699,6.6892,6.699,46400.0
2014-06-13 13:45:00,6.83,6.83,6.83,6.83,30400.0,6.699,6.699,6.699,6.699,30400.0
2014-06-13 13:50:00,6.83,6.84,6.83,6.84,176000.0,6.699,6.7088,6.699,6.7088,176000.0
2014-06-13 13:55:00,6.84,6.84,6.84,6.84,76800.0,6.7088,6.7088,6.7088,6.7088,76800.0
2014-06-13 14:00:00,6.84,6.84,6.84,6.84,27200.0,6.7088,6.7088,6.7088,6.7088,27200.0
2014-06-13 14:05:00,6.84,6.85,6.84,6.85,137600.0,6.7088,6.7186,6.7088,6.7186,137600.0
2014-06-13 14:10:00,6.85,6.85,6.84,6.85,25600.0,6.7186,6.7186,6.7088,6.7186,25600.0
2014-06-13 14:15:00,6.85,6.85,6.85,6.85,46400.0,6.7186,6.7186,6.7186,6.7186,46400.0
2014-06-13 14:20:00,6.85,6.85,6.85,6.85,25600.0,6.7186,6.7186,6.7186,6.7186,25600.0
2014-06-13 14:25:00,6.84,6.85,6.84,6.84,44800.0,6.7088,6.7186,6.7088,6.7088,44800.0
2014-06-13 14:30:00,6.85,6.85,6.84,6.84,49600.0,6.7186,6.7186,6.7088,6.7088,49600.0
2014-06-13 14:35:00,6.84,6.84,6.84,6.84,60800.0,6.7088,6.7088,6.7088,6.7088,60800.0
2014-06-13 14:40:00,6.84,6.84,6.84,6.84,32000.0,6.7088,6.7088,6.7088,6.7088,32000.0
2014-06-13 14:45:00,6.84,6.84,6.84,6.84,44800.0,6.7088,6.7088,6.7088,6.7088,44800.0
2014-06-13 14:50:00,6.84,6.84,6.84,6.84,36800.0,6.7088,6.7088,6.7088,6.7088,36800.0
2014-06-13 14:55:00,6.84,6.84,6.83,6.84,129600.0,6.7088,6.7088,6.699,6.7088,129600.0
2014-06-13 15:00:00,6.84,6.84,6.84,6.84,172800.0,6.7088,6.7088,6.7088,6.7088,172800.0
2014-06-13 15:05:00,6.84,6.85,6.84,6.85,83200.0,6.7088,6.7186,6.7088,6.7186,83200.0
2014-06-13 15:10:00,6.85,6.85,6.84,6.85,20800.0,6.7186,6.7186,6.7088,6.7186,20800.0
2014-06-13 15:15:00,6.85,6.85,6.84,6.84,249600.0,6.7186,6.7186,6.7088,6.7088,249600.0
2014-06-13 15:20:00,6.84,6.84,6.82,6.82,238400.0,6.7088,6.7088,6.6892,6.6892,238400.0
2014-06-13 15:25:00,6.82,6.82,6.81,6.81,184000.0,6.6892,6.6892,6.6794,6.6794,184000.0
2014-06-13 15:30:00,6.81,6.81,6.8,6.8,100800.0,6.6794,6.6794,6.6696,6.6696,100800.0
2014-06-13 15:35:00,6.81,6.82,6.81,6.82,265600.0,6.6794,6.6892,6.6794,6.6892,265600.0
2014-06-13 15:40:00,6.82,6.82,6.81,6.81,313600.0,6.6892,6.6892,6.6794,6.6794,313600.0
2014-06-13 15:45:00,6.81,6.82,6.81,6.81,196800.0,6.6794,6.6892,6.6794,6.6794,196800.0
2014-06-13 15:50:00,6.82,6.83,6.82,6.83,859200.0,6.6892,6.699,6.6892,6.699,859200.0
2014-06-13 15:55:00,6.83,6.84,6.83,6.84,2867200.0,6.699,6.7088,6.699,6.7088,2867200.0
2014-06-16 09:30:00,6.82,6.82,6.81,6.81,198400.0,6.6892,6.6892,6.6794,6.6794,198400.0
2014-06-16 09:35:00,6.82,6.85,6.81,6.84,377600.0,6.6892,6.7186,6.6794,6.7088,377600.0
2014-06-16 09:40:00,6.85,6.86,6.85,6.86,444800.0,6.7186,6.7284,6.7186,6.7284,444800.0
2014-06-16 09:45:00,6.86,6.87,6.86,6.87,424000.0,6.7284,6.7382,6.7284,6.7382,424000.0
2014-06-16 09:50:00,6.87,6.87,6.85,6.86,340800.0,6.7382,6.7382,6.7186,6.7284,340800.0
2014-06-16 09:55:00,6.86,6.87,6.86,6.86,180800.0,6.7284,6.7382,6.7284,6.7284,180800.0
2014-06-16 10:00:00,6.86,6.88,6.86,6.87,352000.0,6.7284,6.748,6.7284,6.7382,352000.0
2014-06-16 10:05:00,6.87,6.88,6.87,6.87,222400.0,6.7382,6.748,6.7382,6.7382,222400.0
2014-06-16 10:10:00,6.87,6.89,6.87,6.89,315200.0,6.7382,6.7578,6.7382,6.7578,315200.0
2014-06-16 10:15:00,6.89,6.9,6.89,6.89,166400.0,6.7578,6.7677,6.7578,6.7578,166400.0
2014-06-16 10:20:00,6.89,6.89,6.88,6.88,209600.0,6.7578,6.7578,6.748,6.748,209600.0
2014-06-16 10:25:00,6.88,6.88,6.86,6.86,260800.0,6.748,6.748,6.7284,6.7284,260800.0
2014-06-16 10:30:00,6.86,6.88,6.86,6.87,89600.0,6.7284,6.748,6.7284,6.7382,89600.0
2014-06-16 10:35:00,6.87,6.87,6.86,6.86,145600.0,6.7382,6.7382,6.7284,6.7284,145600.0
2014-06-16 10:40:00,6.86,6.86,6.85,6.86,190400.0,6.7284,6.7284,6.7186,6.7284,190400.0
2014-06-16 10:45:00,6.87,6.87,6.86,6.87,113600.0,6.7382,6.7382,6.7284,6.7382,113600.0
2014-06-16 10:50:00,6.87,6.87,6.86,6.86,78400.0,6.7382,6.7382,6.7284,6.7284,78400.0
2014-06-16 10:55:00,6.86,6.87,6.86,6.86,179200.0,6.7284,6.7382,6.7284,6.7284,179200.0
2014-06-16 11:00:00,6.86,6.86,6.85,6.85,99200.0,6.7284,6.7284,6.7186,6.7186,99200.0
2014-06-16 11:05:00,6.85,6.85,6.82,6.82,336000.0,6.7186,6.7186,6.6892,6.6892,336000.0
2014-06-16 11:10:00,6.82,6.83,6.82,6.83,107200.0,6.6892,6.699,6.6892,6.699,107200.0
2014-06-16 11:15:00,6.83,6.83,6.81,6.82,147200.0,6.699,6.699,6.6794,6.6892,147200.0
2014-06-16 11:20:00,6.82,6.82,6.81,6.82,192000.0,6.6892,6.6892,6.6794,6.6892,192000.0
2014-06-16 11:25:00,6.82,6.82,6.82,6.82,60800.0,6.6892,6.6892,6.6892,6.6892,60800.0
2014-06-16 11:30:00,6.82,6.82,6.8,6.8,507200.0,6.6892,6.6892,6.6696,6.6696,507200.0
2014-06-16 11:35:00,6.8,6.8,6.79,6.8,132800.0,6.6696,6.6696,6.6598,6.6696,132800.0
2014-06-16 11:40:00,6.8,6.81,6.79,6.81,436800.0,6.6696,6.6794,6.6598,6.6794,436800.0
2014-06-16 11:45:00,6.81,6.81,6.81,6.81,203200.0,6.6794,6.6794,6.6794,6.6794,203200.0
2014-06-16 11:50:00,6.81,6.81,6.8,6.8,128000.0,6.6794,6.6794,6.6696,6.6696,128000.0
2014-06-16 11:55:00,6.81,6.81,6.81,6.81,100800.0,6.6794,6.6794,6.6794,6.6794,100800.0
2014-06-16 12:00:00,6.82,6.82,6.81,6.82,211200.0,6.6892,6.6892,6.6794,6.6892,211200.0
2014-06-16 12:05:00,6.82,6.83,6.82,6.83,235200.0,6.6892,6.699,6.6892,6.699,235200.0
2014-06-16 12:10:00,6.83,6.84,6.83,6.84,256000.0,6.699,6.7088,6.699,6.7088,256000.0
2014-06-16 12:15:00,6.84,6.84,6.83,6.84,57600.0,6.7088,6.7088,6.699,6.7088,57600.0
2014-06-16 12:20:00,6.83,6.84,6.83,6.84,99200.0,6.699,6.7088,6.699,6.7088,99200.0
2014-06-16 12:25:00,6.84,6.85,6.84,6.84,179200.0,6.7088,6.7186,6.7088,6.7088,179200.0
2014-06-16 12:30:00,6.84,6.84,6.83,6.83,902400.0,6.7088,6.7088,6.699,6.699,902400.0
2014-06-16 12:35:00,6.83,6.84,6.83,6.84,169600.0,6.699,6.7088,6.699,6.7088,169600.0
2014-06-16 12:40:00,6.83,6.84,6.83,6.84,137600.0,6.699,6.7088,6.699,6.7088,137600.0
2014-06-16 12:45:00,6.83,6.83,6.83,6.83,86400.0,6.699,6.699,6.699,6.699,86400.0
2014-06-16 12:50:00,6.83,6.84,6.83,6.84,97600.0,6.699,6.7088,6.699,6.7088,97600.0
2014-06-16 12:55:00,6.84,6.85,6.84,6.84,132800.0,6.7088,6.7186,6.7088,6.7088,132800.0
2014-06-16 13:00:00,6.84,6.85,6.84,6.85,113600.0,6.7088,6.7186,6.7088,6.7186,113600.0
2014-06-16 13:05:00,6.85,6.86,6.85,6.86,128000.0,6.7186,6.7284,6.7186,6.7284,128000.0
2014-06-16 13:10:00,6.86,6.86,6.86,6.86,110400.0,6.7284,6.7284,6.7284,6.7284,110400.0
2014-06-16 13:15:00,6.86,6.86,6.85,6.86,161600.0,6.7284,6.7284,6.7186,6.7284,161600.0
2014-06-16 13:20:00,6.85,6.86,6.85,6.86,105600.0,6.7186,6.7284,6.7186,6.7284,105600.0
2014-06-16 13:25:00,6.86,6.86,6.86,6.86,49600.0,6.7284,6.7284,6.7284,6.7284,49600.0
2014-06-16 13:30:00,6.86,6.86,6.86,6.86,25600.0,6.7284,6.7284,6.7284,6.7284,25600.0
2014-06-16 13:35:00,6.86,6.87,6.85,6.85,86400.0,6.7284,6.7382,6.7186,6.7186,86400.0
2014-06-16 13:40:00,6.86,6.86,6.85,6.85,139200.0,6.7284,6.7284,6.7186,6.7186,139200.0
2014-06-16 13:45:00,6.85,6.85,6.85,6.85,56000.0,6.7186,6.7186,6.7186,6.7186,56000.0
2014-06-16 13:50:00,6.85,6.85,6.84,6.84,163200.0,6.7186,6.7186,6.7088,6.7088,163200.0
2014-06-16 13:55:00,6.84,6.84,6.83,6.83,217600.0,6.7088,6.7088,6.699,6.699,217600.0
2014-06-16 14:00:00,6.84,6.84,6.83,6.84,104000.0,6.7088,6.7088,6.699,6.7088,104000.0
2014-06-16 14:05:00,6.84,6.84,6.84,6.84,60800.0,6.7088,6.7088,6.7088,6.7088,60800.0
2014-06-16 14:10:00,6.84,6.84,6.84,6.84,32000.0,6.7088,6.7088,6.7088,6.7088,32000.0
2014-06-16 14:15:00,6.84,6.84,6.84,6.84,19200.0,6.7088,6.7088,6.7088,6.7088,19200.0
2014-06-16 14:20:00,6.85,6.86,6.85,6.86,169600.0,6.7186,6.7284,6.7186,6.7284,169600.0
2014-06-16 14:25:00,6.85,6.85,6.85,6.85,68800.0,6.7186,6.7186,6.7186,6.7186,68800.0
2014-06-16 14:30:00,6.85,6.86,6.85,6.85,64000.0,6.7186,6.7284,6.7186,6.7186,64000.0
2014-06-16 14:35:00,6.85,6.86,6.85,6.86,123200.0,6.7186,6.7284,6.7186,6.7284,123200.0
2014-06-16 14:40:00,6.86,6.86,6.85,6.86,115200.0,6.7284,6.7284,6.7186,6.7284,115200.0
2014-06-16 14:45:00,6.86,6.86,6.86,6.86,57600.0,6.7284,6.7284,6.7284,6.7284,57600.0
2014-06-16 14:50:00,6.86,6.86,6.86,6.86,64000.0,6.7284,6.7284,6.7284,6.7284,64000.0
2014-06-16 14:55:00,6.85,6.86,6.84,6.85,196800.0,6.7186,6.7284,6.7088,6.7186,196800.0
2014-06-16 15:00:00,6.84,6.84,6.84,6.84,140800.0,6.7088,6.7088,6.7088,6.7088,140800.0
2014-06-16 15:05:00,6.84,6.85,6.84,6.85,97600.0,6.7088,6.7186,6.7088,6.7186,97600.0
2014-06-16 15:10:00,6.85,6.85,6.84,6.85,32000.0,6.7186,6.7186,6.7088,6.7186,32000.0
2014-06-16 15:15:00,6.84,6.84,6.83,6.84,163200.0,6.7088,6.7088,6.699,6.7088,163200.0
2014-06-16 15:20:00,6.84,6.85,6.84,6.84,308800.0,6.7088,6.7186,6.7088,6.7088,308800.0
2014-06-16 15:25:00,6.84,6.84,6.84,6.84,75200.0,6.7088,6.7088,6.7088,6.7088,75200.0
2014-06-16 15:30:00,6.84,6.85,6.84,6.84,115200.0,6.7088,6.7186,6.7088,6.7088,115200.0
2014-06-16 15:35:00,6.85,6.85,6.85,6.85,51200.0,6.7186,6.7186,6.7186,6.7186,51200.0
2014-06-16 15:40:00,6.85,6.85,6.85,6.85,100800.0,6.7186,6.7186,6.7186,6.7186,100800.0
2014-06-16 15:45:00,6.85,6.85,6.85,6.85,118400.0,6.7186,6.7186,6.7186,6.7186,118400.0
2014-06-16 15:50:00,6.85,6.86,6.85,6.86,313600.0,6.7186,6.7284,6.7186,6.7284,313600.0
2014-06-16 15:55:00,6.86,6.86,6.85,6.86,296000.0,6.7284,6.7284,6.7186,6.7284,296000.0
2014-06-17 09:30:00,6.85,6.85,6.82,6.85,155200.0,6.7186,6.7186,6.6892,6.7186,155200.0
2014-06-17 09:35:00,6.85,6.85,6.83,6.84,512000.0,6.7186,6.7186,6.699,6.7088,512000.0
2014-06-17 09:40:00,6.85,6.86,6.84,6.86,478400.0,6.7186,6.7284,6.7088,6.7284,478400.0
2014-06-17 09:45:00,6.86,6.87,6.85,6.87,942400.0,6.7284,6.7382,6.7186,6.7382,942400.0
2014-06-17 09:50:00,6.87,6.88,6.86,6.88,449600.0,6.7382,6.748,6.7284,6.748,449600.0
2014-06-17 09:55:00,6.88,6.88,6.87,6.88,243200.0,6.748,6.748,6.7382,6.748,243200.0
2014-06-17 10:00:00,6.88,6.88,6.87,6.88,246400.0,6.748,6.748,6.7382,6.748,246400.0
2014-06-17 10:05:00,6.88,6.9,6.88,6.9,334400.0,6.748,6.7677,6.748,6.7677,334400.0
2014-06-17 10:10:00,6.9,6.9,6.89,6.89,417600.0,6.7677,6.7677,6.7578,6.7578,417600.0
2014-06-17 10:15:00,6.89,6.89,6.89,6.89,121600.0,6.7578,6.7578,6.7578,6.7578,121600.0
2014-06-17 10:20:00,6.9,6.9,6.89,6.9,222400.0,6.7677,6.7677,6.7578,6.7677,222400.0
2014-06-17 10:25:00,6.9,6.9,6.89,6.89,201600.0,6.7677,6.7677,6.7578,6.7578,201600.0
2014-06-17 10:30:00,6.89,6.89,6.88,6.88,275200.0,6.7578,6.7578,6.748,6.748,275200.0
2014-06-17 10:35:00,6.88,6.89,6.88,6.89,195200.0,6.748,6.7578,6.748,6.7578,195200.0
2014-06-17 10:40:00,6.89,6.89,6.88,6.88,244800.0,6.7578,6.7578,6.748,6.748,244800.0
2014-06-17 10:45:00,6.88,6.88,6.85,6.85,411200.0,6.748,6.748,6.7186,6.7186,411200.0
2014-06-17 10:50:00,6.85,6.86,6.85,6.86,288000.0,6.7186,6.7284,6.7186,6.7284,288000.0
2014-06-17 10:55:00,6.85,6.86,6.85,6.86,160000.0,6.7186,6.7284,6.7186,6.7284,160000.0
2014-06-17 11:00:00,6.86,6.86,6.85,6.86,113600.0,6.7284,6.7284,6.7186,6.7284,113600.0
2014-06-17 11:05:00,6.85,6.86,6.83,6.83,251200.0,6.7186,6.7284,6.699,6.699,251200.0
2014-06-17 11:10:00,6.83,6.85,6.83,6.84,179200.0,6.699,6.7186,6.699,6.7088,179200.0
2014-06-17 11:15:00,6.84,6.85,6.84,6.85,188800.0,6.7088,6.7186,6.7088,6.7186,188800.0
2014-06-17 11:20:00,6.84,6.84,6.84,6.84,97600.0,6.7088,6.7088,6.7088,6.7088,97600.0
2014-06-17 11:25:00,6.84,6.84,6.83,6.84,107200.0,6.7088,6.7088,6.699,6.7088,107200.0
2014-06-17 11:30:00,6.85,6.85,6.84,6.85,115200.0,6.7186,6.7186,6.7088,6.7186,115200.0
2014-06-17 11:35:00,6.85,6.85,6.85,6.85,97600.0,6.7186,6.7186,6.7186,6.7186,97600.0
2014-06-17 11:40:00,6.86,6.86,6.85,6.85,406400.0,6.7284,6.7284,6.7186,6.7186,406400.0
2014-06-17 11:45:00,6.86,6.86,6.86,6.86,123200.0,6.7284,6.7284,6.7284,6.7284,123200.0
2014-06-17 11:50:00,6.86,6.87,6.86,6.87,158400.0,6.7284,6.7382,6.7284,6.7382,158400.0
2014-06-17 11:55:00,6.87,6.87,6.87,6.87,222400.0,6.7382,6.7382,6.7382,6.7382,222400.0
2014-06-17 12:00:00,6.87,6.87,6.86,6.87,62400.0,6.7382,6.7382,6.7284,6.7382,62400.0
2014-06-17 12:05:00,6.87,6.87,6.87,6.87,54400.0,6.7382,6.7382,6.7382,6.7382,54400.0
2014-06-17 12:10:00,6.87,6.87,6.87,6.87,86400.0,6.7382,6.7382,6.7382,6.7382,86400.0
2014-06-17 12:15:00,6.87,6.87,6.87,6.87,73600.0,6.7382,6.7382,6.7382,6.7382,73600.0
2014-06-17 12:20:00,6.87,6.88,6.87,6.88,321600.0,6.7382,6.748,6.7382,6.748,321600.0
2014-06-17 12:25:00,6.88,6.88,6.87,6.87,92800.0,6.748,6.748,6.7382,6.7382,92800.0
2014-06-17 12:30:00,6.87,6.88,6.87,6.87,51200.0,6.7382,6.748,6.7382,6.7382,51200.0
2014-06-17 12:35:00,6.87,6.88,6.87,6.88,44800.0,6.7382,6.748,6.7382,6.748,44800.0
2014-06-17 12:40:00,6.88,6.89,6.88,6.88,454400.0,6.748,6.7578,6.748,6.748,454400.0
2014-06-17 12:45:00,6.88,6.89,6.88,6.88,94400.0,6.748,6.7578,6.748,6.748,94400.0
2014-06-17 12:50:00,6.88,6.89,6.88,6.88,465600.0,6.748,6.7578,6.748,6.748,465600.0
2014-06-17 12:55:00,6.88,6.88,6.88,6.88,225600.0,6.748,6.748,6.748,6.748,225600.0
2014-06-17 13:00:00,6.88,6.88,6.87,6.87,196800.0,6.748,6.748,6.7382,6.7382,196800.0
2014-06-17 13:05:00,6.87,6.87,6.87,6.87,220800.0,6.7382,6.7382,6.7382,6.7382,220800.0
2014-06-17 13:10:00,6.87,6.88,6.87,6.87,104000.0,6.7382,6.748,6.7382,6.7382,104000.0
2014-06-17 13:15:00,6.88,6.88,6.87,6.87,56000.0,6.748,6.748,6.7382,6.7382,56000.0
2014-06-17 13:20:00,6.88,6.88,6.87,6.87,78400.0,6.748,6.748,6.7382,6.7382,78400.0
2014-06-17 13:25:00,6.87,6.87,6.87,6.87,76800.0,6.7382,6.7382,6.7382,6.7382,76800.0
2014-06-17 13:30:00,6.87,6.88,6.87,6.88,57600.0,6.7382,6.748,6.7382,6.748,57600.0
2014-06-17 13:35:00,6.88,6.88,6.87,6.88,92800.0,6.748,6.748,6.7382,6.748,92800.0
2014-06-17 13:40:00,6.88,6.89,6.88,6.89,324800.0,6.748,6.7578,6.748,6.7578,324800.0
2014-06-17 13:45:00,6.89,6.89,6.88,6.89,219200.0,6.7578,6.7578,6.748,6.7578,219200.0
2014-06-17 13:50:00,6.88,6.89,6.88,6.88,19200.0,6.748,6.7578,6.748,6.748,19200.0
2014-06-17 13:55:00,6.88,6.89,6.88,6.89,187200.0,6.748,6.7578,6.748,6.7578,187200.0
2014-06-17 14:00:00,6.88,6.88,6.88,6.88,176000.0,6.748,6.748,6.748,6.748,176000.0
2014-06-17 14:05:00,6.88,6.88,6.88,6.88,59200.0,6.748,6.748,6.748,6.748,59200.0
2014-06-17 14:10:00,6.88,6.89,6.88,6.89,54400.0,6.748,6.7578,6.748,6.7578,54400.0
2014-06-17 14:15:00,6.89,6.89,6.89,6.89,46400.0,6.7578,6.7578,6.7578,6.7578,46400.0
2014-06-17 14:20:00,6.89,6.9,6.89,6.89,222400.0,6.7578,6.7677,6.7578,6.7578,222400.0
2014-06-17 14:25:00,6.89,6.9,6.89,6.89,83200.0,6.7578,6.7677,6.7578,6.7578,83200.0
2014-06-17 14:30:00,6.89,6.9,6.89,6.89,57600.0,6.7578,6.7677,6.7578,6.7578,57600.0
2014-06-17 14:35:00,6.89,6.89,6.89,6.89,32000.0,6.7578,6.7578,6.7578,6.7578,32000.0
2014-06-17 14:40:00,6.89,6.89,6.89,6.89,25600.0,6.7578,6.7578,6.7578,6.7578,25600.0
2014-06-17 14:45:00,6.89,6.9,6.89,6.89,115200.0,6.7578,6.7677,6.7578,6.7578,115200.0
2014-06-17 14:50:00,6.89,6.89,6.89,6.89,17600.0,6.7578,6.7578,6.7578,6.7578,17600.0
2014-06-17 14:55:00,6.89,6.9,6.89,6.89,68800.0,6.7578,6.7677,6.7578,6.7578,68800.0
2014-06-17 15:00:00,6.89,6.89,6.89,6.89,94400.0,6.7578,6.7578,6.7578,6.7578,94400.0
2014-06-17 15:05:00,6.89,6.89,6.88,6.88,158400.0,6.7578,6.7578,6.748,6.748,158400.0
2014-06-17 15:10:00,6.88,6.88,6.88,6.88,75200.0,6.748,6.748,6.748,6.748,75200.0
2014-06-17 15:15:00,6.88,6.89,6.88,6.88,41600.0,6.748,6.7578,6.748,6.748,41600.0
2014-06-17 15:20:00,6.88,6.88,6.88,6.88,38400.0,6.748,6.748,6.748,6.748,38400.0
2014-06-17 15:25:00,6.88,6.88,6.87,6.88,145600.0,6.748,6.748,6.7382,6.748,145600.0
2014-06-17 15:30:00,6.88,6.88,6.88,6.88,49600.0,6.748,6.748,6.748,6.748,49600.0
2014-06-17 15:35:00,6.88,6.88,6.88,6.88,112000.0,6.748,6.748,6.748,6.748,112000.0
2014-06-17 15:40:00,6.88,6.89,6.88,6.89,172800.0,6.748,6.7578,6.748,6.7578,172800.0
2014-06-17 15:45:00,6.89,6.89,6.88,6.88,126400.0,6.7578,6.7578,6.748,6.748,126400.0
2014-06-17 15:50:00,6.88,6.88,6.86,6.87,523200.0,6.748,6.748,6.7284,6.7382,523200.0
2014-06-17 15:55:00,6.87,6.87,6.86,6.86,480000.0,6.7382,6.7382,6.7284,6.7284,480000.0
2014-06-18 09:30:00,6.88,6.88,6.87,6.87,243200.0,6.748,6.748,6.7382,6.7382,243200.0
2014-06-18 09:35:00,6.87,6.88,6.86,6.88,366400.0,6.7382,6.748,6.7284,6.748,366400.0
2014-06-18 09:40:00,6.88,6.88,6.86,6.86,595200.0,6.748,6.748,6.7284,6.7284,595200.0
2014-06-18 09:45:00,6.87,6.87,6.86,6.87,448000.0,6.7382,6.7382,6.7284,6.7382,448000.0
2014-06-18 09:50:00,6.87,6.87,6.86,6.86,164800.0,6.7382,6.7382,6.7284,6.7284,164800.0
2014-06-18 09:55:00,6.86,6.87,6.86,6.86,313600.0,6.7284,6.7382,6.7284,6.7284,313600.0
2014-06-18 10:00:00,6.86,6.87,6.85,6.85,176000.0,6.7284,6.7382,6.7186,6.7186,176000.0
2014-06-18 10:05:00,6.85,6.86,6.84,6.85,228800.0,6.7186,6.7284,6.7088,6.7186,228800.0
2014-06-18 10:10:00,6.85,6.85,6.83,6.84,230400.0,6.7186,6.7186,6.699,6.7088,230400.0
2014-06-18 10:15:00,6.84,6.86,6.84,6.86,72000.0,6.7088,6.7284,6.7088,6.7284,72000.0
2014-06-18 10:20:00,6.86,6.86,6.86,6.86,185600.0,6.7284,6.7284,6.7284,6.7284,185600.0
2014-06-18 10:25:00,6.86,6.87,6.86,6.87,267200.0,6.7284,6.7382,6.7284,6.7382,267200.0
2014-06-18 10:30:00,6.87,6.87,6.86,6.87,100800.0,6.7382,6.7382,6.7284,6.7382,100800.0
2014-06-18 10:35:00,6.87,6.87,6.86,6.86,164800.0,6.7382,6.7382,6.7284,6.7284,164800.0
2014-06-18 10:40:00,6.86,6.86,6.86,6.86,75200.0,6.7284,6.7284,6.7284,6.7284,75200.0
2014-06-18 10:45:00,6.86,6.86,6.86,6.86,59200.0,6.7284,6.7284,6.7284,6.7284,59200.0
2014-06-18 10:50:00,6.86,6.87,6.86,6.86,180800.0,6.7284,6.7382,6.7284,6.7284,180800.0
2014-06-18 10:55:00,6.86,6.86,6.84,6.84,129600.0,6.7284,6.7284,6.7088,6.7088,129600.0
2014-06-18 11:00:00,6.84,6.84,6.83,6.84,329600.0,6.7088,6.7088,6.699,6.7088,329600.0
2014-06-18 11:05:00,6.84,6.85,6.84,6.84,145600.0,6.7088,6.7186,6.7088,6.7088,145600.0
2014-06-18 11:10:00,6.85,6.85,6.85,6.85,128000.0,6.7186,6.7186,6.7186,6.7186,128000.0
2014-06-18 11:15:00,6.85,6.85,6.85,6.85,40000.0,6.7186,6.7186,6.7186,6.7186,40000.0
2014-06-18 11:20:00,6.85,6.85,6.84,6.85,35200.0,6.7186,6.7186,6.7088,6.7186,35200.0
2014-06-18 11:25:00,6.85,6.85,6.84,6.84,41600.0,6.7186,6.7186,6.7088,6.7088,41600.0
2014-06-18 11:30:00,6.84,6.85,6.84,6.85,92800.0,6.7088,6.7186,6.7088,6.7186,92800.0
2014-06-18 11:35:00,6.85,6.85,6.84,6.84,92800.0,6.7186,6.7186,6.7088,6.7088,92800.0
2014-06-18 11:40:00,6.85,6.85,6.85,6.85,145600.0,6.7186,6.7186,6.7186,6.7186,145600.0
2014-06-18 11:45:00,6.85,6.85,6.85,6.85,44800.0,6.7186,6.7186,6.7186,6.7186,44800.0
2014-06-18 11:50:00,6.85,6.85,6.85,6.85,46400.0,6.7186,6.7186,6.7186,6.7186,46400.0
2014-06-18 11:55:00,6.85,6.85,6.85,6.85,49600.0,6.7186,6.7186,6.7186,6.7186,49600.0
2014-06-18 12:00:00,6.85,6.85,6.84,6.84,129600.0,6.7186,6.7186,6.7088,6.7088,129600.0
2014-06-18 12:05:00,6.84,6.84,6.84,6.84,20800.0,6.7088,6.7088,6.7088,6.7088,20800.0
2014-06-18 12:10:00,6.85,6.85,6.84,6.84,12800.0,6.7186,6.7186,6.7088,6.7088,12800.0
2014-06-18 12:15:00,6.84,6.85,6.84,6.85,62400.0,6.7088,6.7186,6.7088,6.7186,62400.0
2014-06-18 12:20:00,6.84,6.85,6.84,6.85,20800.0,6.7088,6.7186,6.7088,6.7186,20800.0
2014-06-18 12:25:00,6.84,6.84,6.84,6.84,35200.0,6.7088,6.7088,6.7088,6.7088,35200.0
2014-06-18 12:30:00,6.84,6.84,6.84,6.84,88000.0,6.7088,6.7088,6.7088,6.7088,88000.0
2014-06-18 12:35:00,6.84,6.85,6.84,6.85,32000.0,6.7088,6.7186,6.7088,6.7186,32000.0
2014-06-18 12:40:00,6.85,6.85,6.85,6.85,22400.0,6.7186,6.7186,6.7186,6.7186,22400.0
2014-06-18 12:45:00,6.85,6.85,6.85,6.85,121600.0,6.7186,6.7186,6.7186,6.7186,121600.0
2014-06-18 12:50:00,6.85,6.85,6.85,6.85,262400.0,6.7186,6.7186,6.7186,6.7186,262400.0
2014-06-18 12:55:00,6.85,6.85,6.85,6.85,134400.0,6.7186,6.7186,6.7186,6.7186,134400.0
2014-06-18 13:00:00,6.85,6.85,6.85,6.85,115200.0,6.7186,6.7186,6.7186,6.7186,115200.0
2014-06-18 13:05:00,6.84,6.85,6.84,6.84,57600.0,6.7088,6.7186,6.7088,6.7088,57600.0
2014-06-18 13:10:00,6.84,6.84,6.84,6.84,70400.0,6.7088,6.7088,6.7088,6.7088,70400.0
2014-06-18 13:15:00,6.84,6.84,6.84,6.84,64000.0,6.7088,6.7088,6.7088,6.7088,64000.0
2014-06-18 13:20:00,6.84,6.84,6.84,6.84,120000.0,6.7088,6.7088,6.7088,6.7088,120000.0
2014-06-18 13:25:00,6.84,6.84,6.84,6.84,91200.0,6.7088,6.7088,6.7088,6.7088,91200.0
2014-06-18 13:30:00,6.83,6.83,6.82,6.82,344000.0,6.699,6.699,6.6892,6.6892,344000.0
2014-06-18 13:35:00,6.82,6.82,6.81,6.81,163200.0,6.6892,6.6892,6.6794,6.6794,163200.0
2014-06-18 13:40:00,6.81,6.81,6.81,6.81,112000.0,6.6794,6.6794,6.6794,6.6794,112000.0
2014-06-18 13:45:00,6.81,6.82,6.81,6.82,124800.0,6.6794,6.6892,6.6794,6.6892,124800.0
2014-06-18 13:50:00,6.82,6.83,6.81,6.82,161600.0,6.6892,6.699,6.6794,6.6892,161600.0
2014-06-18 13:55:00,6.82,6.82,6.82,6.82,155200.0,6.6892,6.6892,6.6892,6.6892,155200.0
2014-06-18 14:00:00,6.82,6.87,6.8,6.85,1524800.0,6.6892,6.7382,6.6696,6.7186,1524800.0
2014-06-18 14:05:00,6.85,6.85,6.82,6.85,446400.0,6.7186,6.7186,6.6892,6.7186,446400.0
2014-06-18 14:10:00,6.85,6.87,6.85,6.87,366400.0,6.7186,6.7382,6.7186,6.7382,366400.0
2014-06-18 14:15:00,6.87,6.88,6.87,6.87,436800.0,6.7382,6.748,6.7382,6.7382,436800.0
2014-06-18 14:20:00,6.88,6.88,6.88,6.88,275200.0,6.748,6.748,6.748,6.748,275200.0
2014-06-18 14:25:00,6.88,6.89,6.88,6.88,380800.0,6.748,6.7578,6.748,6.748,380800.0
2014-06-18 14:30:00,6.88,6.9,6.88,6.89,1091200.0,6.748,6.7677,6.748,6.7578,1091200.0
2014-06-18 14:35:00,6.89,6.89,6.88,6.89,350400.0,6.7578,6.7578,6.748,6.7578,350400.0
2014-06-18 14:40:00,6.89,6.89,6.87,6.88,219200.0,6.7578,6.7578,6.7382,6.748,219200.0
2014-06-18 14:45:00,6.89,6.89,6.88,6.88,289600.0,6.7578,6.7578,6.748,6.748,289600.0
2014-06-18 14:50:00,6.89,6.9,6.89,6.89,348800.0,6.7578,6.7677,6.7578,6.7578,348800.0
2014-06-18 14:55:00,6.89,6.9,6.89,6.9,313600.0,6.7578,6.7677,6.7578,6.7677,313600.0
2014-06-18 15:00:00,6.9,6.92,6.9,6.91,358400.0,6.7677,6.7873,6.7677,6.7775,358400.0
2014-06-18 15:05:00,6.91,6.93,6.91,6.92,476800.0,6.7775,6.7971,6.7775,6.7873,476800.0
2014-06-18 15:10:00,6.92,6.92,6.91,6.91,121600.0,6.7873,6.7873,6.7775,6.7775,121600.0
2014-06-18 15:15:00,6.91,6.93,6.91,6.92,246400.0,6.7775,6.7971,6.7775,6.7873,246400.0
2014-06-18 15:20:00,6.92,6.93,6.92,6.92,203200.0,6.7873,6.7971,6.7873,6.7873,203200.0
2014-06-18 15:25:00,6.92,6.93,6.92,6.93,267200.0,6.7873,6.7971,6.7873,6.7971,267200.0
2014-06-18 15:30:00,6.92,6.93,6.92,6.93,249600.0,6.7873,6.7971,6.7873,6.7971,249600.0
2014-06-18 15:35:00,6.93,6.94,6.93,6.94,240000.0,6.7971,6.8069,6.7971,6.8069,240000.0
2014-06-18 15:40:00,6.94,6.95,6.94,6.95,348800.0,6.8069,6.8167,6.8069,6.8167,348800.0
2014-06-18 15:45:00,6.95,6.96,6.95,6.95,264000.0,6.8167,6.8265,6.8167,6.8167,264000.0
2014-06-18 15:50:00,6.95,6.96,6.95,6.95,217600.0,6.8167,6.8265,6.8167,6.8167,217600.0
2014-06-18 15:55:00,6.95,6.96,6.94,6.94,636800.0,6.8167,6.8265,6.8069,6.8069,636800.0
2014-06-19 09:30:00,6.96,6.97,6.95,6.96,579200.0,6.8265,6.8363,6.8167,6.8265,579200.0
2014-06-19 09:35:00,6.96,6.97,6.96,6.96,404800.0,6.8265,6.8363,6.8265,6.8265,404800.0
2014-06-19 09:40:00,6.96,6.96,6.96,6.96,275200.0,6.8265,6.8265,6.8265,6.8265,275200.0
2014-06-19 09:45:00,6.96,6.96,6.94,6.94,345600.0,6.8265,6.8265,6.8069,6.8069,345600.0
2014-06-19 09:50:00,6.94,6.94,6.93,6.94,548800.0,6.8069,6.8069,6.7971,6.8069,548800.0
2014-06-19 09:55:00,6.94,6.94,6.93,6.93,134400.0,6.8069,6.8069,6.7971,6.7971,134400.0
2014-06-19 10:00:00,6.94,6.94,6.93,6.93,398400.0,6.8069,6.8069,6.7971,6.7971,398400.0
2014-06-19 10:05:00,6.93,6.95,6.93,6.94,513600.0,6.7971,6.8167,6.7971,6.8069,513600.0
2014-06-19 10:10:00,6.94,6.95,6.94,6.95,225600.0,6.8069,6.8167,6.8069,6.8167,225600.0
2014-06-19 10:15:00,6.95,6.96,6.94,6.94,180800.0,6.8167,6.8265,6.8069,6.8069,180800.0
2014-06-19 10:20:00,6.94,6.94,6.93,6.93,188800.0,6.8069,6.8069,6.7971,6.7971,188800.0
2014-06-19 10:25:00,6.93,6.94,6.93,6.94,203200.0,6.7971,6.8069,6.7971,6.8069,203200.0
2014-06-19 10:30:00,6.94,6.94,6.93,6.93,113600.0,6.8069,6.8069,6.7971,6.7971,113600.0
2014-06-19 10:35:00,6.93,6.94,6.93,6.93,118400.0,6.7971,6.8069,6.7971,6.7971,118400.0
2014-06-19 10:40:00,6.93,6.94,6.93,6.94,465600.0,6.7971,6.8069,6.7971,6.8069,465600.0
2014-06-19 10:45:00,6.94,6.95,6.94,6.94,163200.0,6.8069,6.8167,6.8069,6.8069,163200.0
2014-06-19 10:50:00,6.94,6.94,6.93,6.93,363200.0,6.8069,6.8069,6.7971,6.7971,363200.0
2014-06-19 10:55:00,6.93,6.93,6.91,6.91,593600.0,6.7971,6.7971,6.7775,6.7775,593600.0
2014-06-19 11:00:00,6.92,6.92,6.91,6.92,123200.0,6.7873,6.7873,6.7775,6.7873,123200.0
2014-06-19 11:05:00,6.91,6.92,6.91,6.91,342400.0,6.7775,6.7873,6.7775,6.7775,342400.0
2014-06-19 11:10:00,6.91,6.92,6.91,6.92,284800.0,6.7775,6.7873,6.7775,6.7873,284800.0
2014-06-19 11:15:00,6.92,6.92,6.92,6.92,116800.0,6.7873,6.7873,6.7873,6.7873,116800.0
2014-06-19 11:20:00,6.92,6.92,6.91,6.92,124800.0,6.7873,6.7873,6.7775,6.7873,124800.0
2014-06-19 11:25:00,6.91,6.92,6.91,6.92,187200.0,6.7775,6.7873,6.7775,6.7873,187200.0
2014-06-19 11:30:00,6.91,6.92,6.91,6.92,128000.0,6.7775,6.7873,6.7775,6.7873,128000.0
2014-06-19 11:35:00,6.92,6.92,6.92,6.92,25600.0,6.7873,6.7873,6.7873,6.7873,25600.0
2014-06-19 11:40:00,6.92,6.92,6.92,6.92,283200.0,6.7873,6.7873,6.7873,6.7873,283200.0
2014-06-19 11:45:00,6.92,6.92,6.92,6.92,40000.0,6.7873,6.7873,6.7873,6.7873,40000.0
2014-06-19 11:50:00,6.92,6.92,6.91,6.91,195200.0,6.7873,6.7873,6.7775,6.7775,195200.0
2014-06-19 11:55:00,6.91,6.91,6.91,6.91,155200.0,6.7775,6.7775,6.7775,6.7775,155200.0
2014-06-19 12:00:00,6.91,6.91,6.91,6.91,62400.0,6.7775,6.7775,6.7775,6.7775,62400.0
2014-06-19 12:05:00,6.92,6.93,6.92,6.92,252800.0,6.7873,6.7971,6.7873,6.7873,252800.0
2014-06-19 12:10:00,6.92,6.92,6.92,6.92,60800.0,6.7873,6.7873,6.7873,6.7873,60800.0
2014-06-19 12:15:00,6.92,6.93,6.92,6.93,76800.0,6.7873,6.7971,6.7873,6.7971,76800.0
2014-06-19 12:20:00,6.93,6.93,6.92,6.92,32000.0,6.7971,6.7971,6.7873,6.7873,32000.0
2014-06-19 12:25:00,6.92,6.92,6.92,6.92,102400.0,6.7873,6.7873,6.7873,6.7873,102400.0
2014-06-19 12:30:00,6.91,6.92,6.91,6.91,83200.0,6.7775,6.7873,6.7775,6.7775,83200.0
2014-06-19 12:35:00,6.91,6.92,6.91,6.92,27200.0,6.7775,6.7873,6.7775,6.7873,27200.0
2014-06-19 12:40:00,6.92,6.92,6.91,6.91,49600.0,6.7873,6.7873,6.7775,6.7775,49600.0
2014-06-19 12:45:00,6.91,6.91,6.91,6.91,28800.0,6.7775,6.7775,6.7775,6.7775,28800.0
2014-06-19 12:50:00,6.91,6.91,6.9,6.9,208000.0,6.7775,6.7775,6.7677,6.7677,208000.0
2014-06-19 12:55:00,6.9,6.9,6.89,6.89,304000.0,6.7677,6.7677,6.7578,6.7578,304000.0
2014-06-19 13:00:00,6.89,6.89,6.89,6.89,78400.0,6.7578,6.7578,6.7578,6.7578,78400.0
2014-06-19 13:05:00,6.89,6.89,6.89,6.89,44800.0,6.7578,6.7578,6.7578,6.7578,44800.0
2014-06-19 13:10:00,6.89,6.89,6.88,6.88,513600.0,6.7578,6.7578,6.748,6.748,513600.0
2014-06-19 13:15:00,6.88,6.88,6.87,6.87,124800.0,6.748,6.748,6.7382,6.7382,124800.0
2014-06-19 13:20:00,6.87,6.88,6.87,6.88,92800.0,6.7382,6.748,6.7382,6.748,92800.0
2014-06-19 13:25:00,6.88,6.89,6.88,6.88,84800.0,6.748,6.7578,6.748,6.748,84800.0
2014-06-19 13:30:00,6.88,6.88,6.88,6.88,155200.0,6.748,6.748,6.748,6.748,155200.0
2014-06-19 13:35:00,6.88,6.89,6.88,6.89,92800.0,6.748,6.7578,6.748,6.7578,92800.0
2014-06-19 13:40:00,6.89,6.89,6.88,6.88,68800.0,6.7578,6.7578,6.748,6.748,68800.0
2014-06-19 13:45:00,6.88,6.89,6.88,6.89,43200.0,6.748,6.7578,6.748,6.7578,43200.0
2014-06-19 13:50:00,6.89,6.89,6.89,6.89,139200.0,6.7578,6.7578,6.7578,6.7578,139200.0
2014-06-19 13:55:00,6.89,6.89,6.88,6.89,270400.0,6.7578,6.7578,6.748,6.7578,270400.0
2014-06-19 14:00:00,6.89,6.9,6.88,6.9,268800.0,6.7578,6.7677,6.748,6.7677,268800.0
2014-06-19 14:05:00,6.89,6.89,6.89,6.89,80000.0,6.7578,6.7578,6.7578,6.7578,80000.0
2014-06-19 14:10:00,6.89,6.9,6.89,6.9,299200.0,6.7578,6.7677,6.7578,6.7677,299200.0
2014-06-19 14:15:00,6.9,6.9,6.9,6.9,107200.0,6.7677,6.7677,6.7677,6.7677,107200.0
2014-06-19 14:20:00,6.9,6.91,6.9,6.91,212800.0,6.7677,6.7775,6.7677,6.7775,212800.0
2014-06-19 14:25:00,6.91,6.91,6.9,6.9,140800.0,6.7775,6.7775,6.7677,6.7677,140800.0
2014-06-19 14:30:00,6.9,6.9,6.9,6.9,289600.0,6.7677,6.7677,6.7677,6.7677,289600.0
2014-06-19 14:35:00,6.9,6.91,6.9,6.91,145600.0,6.7677,6.7775,6.7677,6.7775,145600.0
2014-06-19 14:40:00,6.9,6.91,6.9,6.9,16000.0,6.7677,6.7775,6.7677,6.7677,16000.0
2014-06-19 14:45:00,6.91,6.91,6.9,6.9,14400.0,6.7775,6.7775,6.7677,6.7677,14400.0
2014-06-19 14:50:00,6.91,6.91,6.9,6.91,152000.0,6.7775,6.7775,6.7677,6.7775,152000.0
2014-06-19 14:55:00,6.91,6.92,6.91,6.91,406400.0,6.7775,6.7873,6.7775,6.7775,406400.0
2014-06-19 15:00:00,6.91,6.92,6.91,6.92,131200.0,6.7775,6.7873,6.7775,6.7873,131200.0
2014-06-19 15:05:00,6.92,6.92,6.91,6.92,33600.0,6.7873,6.7873,6.7775,6.7873,33600.0
2014-06-19 15:10:00,6.92,6.93,6.92,6.93,142400.0,6.7873,6.7971,6.7873,6.7971,142400.0
2014-06-19 15:15:00,6.93,6.93,6.92,6.92,59200.0,6.7971,6.7971,6.7873,6.7873,59200.0
2014-06-19 15:20:00,6.92,6.93,6.92,6.92,270400.0,6.7873,6.7971,6.7873,6.7873,270400.0
2014-06-19 15:25:00,6.93,6.93,6.92,6.93,59200.0,6.7971,6.7971,6.7873,6.7971,59200.0
2014-06-19 15:30:00,6.93,6.93,6.93,6.93,136000.0,6.7971,6.7971,6.7971,6.7971,136000.0
2014-06-19 15:35:00,6.92,6.92,6.92,6.92,180800.0,6.7873,6.7873,6.7873,6.7873,180800.0
2014-06-19 15:40:00,6.93,6.93,6.92,6.93,236800.0,6.7971,6.7971,6.7873,6.7971,236800.0
2014-06-19 15:45:00,6.93,6.93,6.92,6.92,268800.0,6.7971,6.7971,6.7873,6.7873,268800.0
2014-06-19 15:50:00,6.92,6.93,6.92,6.93,299200.0,6.7873,6.7971,6.7873,6.7971,299200.0
2014-06-19 15:55:00,6.93,6.93,6.92,6.93,355200.0,6.7971,6.7971,6.7873,6.7971,355200.0
2014-06-20 09:30:00,6.94,6.94,6.93,6.94,896000.0,6.8069,6.8069,6.7971,6.8069,896000.0
2014-06-20 09:35:00,6.94,6.94,6.93,6.94,774400.0,6.8069,6.8069,6.7971,6.8069,774400.0
2014-06-20 09:40:00,6.94,6.94,6.93,6.94,297600.0,6.8069,6.8069,6.7971,6.8069,297600.0
2014-06-20 09:45:00,6.94,6.94,6.93,6.94,326400.0,6.8069,6.8069,6.7971,6.8069,326400.0
2014-06-20 09:50:00,6.94,6.96,6.94,6.96,256000.0,6.8069,6.8265,6.8069,6.8265,256000.0
2014-06-20 09:55:00,6.96,6.96,6.94,6.94,161600.0,6.8265,6.8265,6.8069,6.8069,161600.0
2014-06-20 10:00:00,6.94,6.95,6.94,6.94,224000.0,6.8069,6.8167,6.8069,6.8069,224000.0
2014-06-20 10:05:00,6.95,6.95,6.94,6.94,169600.0,6.8167,6.8167,6.8069,6.8069,169600.0
2014-06-20 10:10:00,6.94,6.95,6.94,6.95,337600.0,6.8069,6.8167,6.8069,6.8167,337600.0
2014-06-20 10:15:00,6.95,6.95,6.94,6.94,208000.0,6.8167,6.8167,6.8069,6.8069,208000.0
2014-06-20 10:20:00,6.93,6.94,6.92,6.93,203200.0,6.7971,6.8069,6.7873,6.7971,203200.0
2014-06-20 10:25:00,6.93,6.93,6.91,6.91,395200.0,6.7971,6.7971,6.7775,6.7775,395200.0
2014-06-20 10:30:00,6.91,6.92,6.91,6.92,193600.0,6.7775,6.7873,6.7775,6.7873,193600.0
2014-06-20 10:35:00,6.92,6.92,6.92,6.92,161600.0,6.7873,6.7873,6.7873,6.7873,161600.0
2014-06-20 10:40:00,6.92,6.93,6.92,6.92,184000.0,6.7873,6.7971,6.7873,6.7873,184000.0
2014-06-20 10:45:00,6.92,6.92,6.92,6.92,192000.0,6.7873,6.7873,6.7873,6.7873,192000.0
2014-06-20 10:50:00,6.92,6.92,6.91,6.92,107200.0,6.7873,6.7873,6.7775,6.7873,107200.0
2014-06-20 10:55:00,6.92,6.93,6.92,6.93,219200.0,6.7873,6.7971,6.7873,6.7971,219200.0
2014-06-20 11:00:00,6.93,6.94,6.93,6.94,193600.0,6.7971,6.8069,6.7971,6.8069,193600.0
2014-06-20 11:05:00,6.94,6.94,6.93,6.93,118400.0,6.8069,6.8069,6.7971,6.7971,118400.0
2014-06-20 11:10:00,6.94,6.94,6.94,6.94,176000.0,6.8069,6.8069,6.8069,6.8069,176000.0
2014-06-20 11:15:00,6.94,6.94,6.94,6.94,142400.0,6.8069,6.8069,6.8069,6.8069,142400.0
2014-06-20 11:20:00,6.94,6.94,6.94,6.94,59200.0,6.8069,6.8069,6.8069,6.8069,59200.0
2014-06-20 11:25:00,6.94,6.94,6.93,6.93,142400.0,6.8069,6.8069,6.7971,6.7971,142400.0
2014-06-20 11:30:00,6.93,6.93,6.93,6.93,40000.0,6.7971,6.7971,6.7971,6.7971,40000.0
2014-06-20 11:35:00,6.93,6.93,6.93,6.93,115200.0,6.7971,6.7971,6.7971,6.7971,115200.0
2014-06-20 11:40:00,6.93,6.93,6.93,6.93,22400.0,6.7971,6.7971,6.7971,6.7971,22400.0
2014-06-20 11:45:00,6.94,6.94,6.93,6.93,56000.0,6.8069,6.8069,6.7971,6.7971,56000.0
2014-06-20 11:50:00,6.93,6.93,6.92,6.93,76800.0,6.7971,6.7971,6.7873,6.7971,76800.0
2014-06-20 11:55:00,6.93,6.93,6.92,6.92,816000.0,6.7971,6.7971,6.7873,6.7873,816000.0
2014-06-20 12:00:00,6.93,6.93,6.92,6.92,70400.0,6.7971,6.7971,6.7873,6.7873,70400.0
2014-06-20 12:05:00,6.92,6.92,6.92,6.92,265600.0,6.7873,6.7873,6.7873,6.7873,265600.0
2014-06-20 12:10:00,6.92,6.92,6.92,6.92,168000.0,6.7873,6.7873,6.7873,6.7873,168000.0
2014-06-20 12:15:00,6.92,6.92,6.92,6.92,113600.0,6.7873,6.7873,6.7873,6.7873,113600.0
2014-06-20 12:20:00,6.92,6.92,6.91,6.92,188800.0,6.7873,6.7873,6.7775,6.7873,188800.0
2014-06-20 12:25:00,6.92,6.92,6.91,6.92,33600.0,6.7873,6.7873,6.7775,6.7873,33600.0
2014-06-20 12:30:00,6.92,6.92,6.92,6.92,20800.0,6.7873,6.7873,6.7873,6.7873,20800.0
2014-06-20 12:35:00,6.92,6.92,6.92,6.92,72000.0,6.7873,6.7873,6.7873,6.7873,72000.0
2014-06-20 12:40:00,6.92,6.92,6.92,6.92,41600.0,6.7873,6.7873,6.7873,6.7873,41600.0
2014-06-20 12:45:00,6.92,6.92,6.92,6.92,104000.0,6.7873,6.7873,6.7873,6.7873,104000.0
2014-06-20 12:50:00,6.92,6.93,6.92,6.93,9600.0,6.7873,6.7971,6.7873,6.7971,9600.0
2014-06-20 12:55:00,6.93,6.93,6.93,6.93,25600.0,6.7971,6.7971,6.7971,6.7971,25600.0
2014-06-20 13:00:00,6.93,6.93,6.92,6.92,43200.0,6.7971,6.7971,6.7873,6.7873,43200.0
2014-06-20 13:05:00,6.93,6.93,6.93,6.93,9600.0,6.7971,6.7971,6.7971,6.7971,9600.0
2014-06-20 13:10:00,6.93,6.93,6.92,6.93,86400.0,6.7971,6.7971,6.7873,6.7971,86400.0
2014-06-20 13:15:00,6.93,6.93,6.93,6.93,16000.0,6.7971,6.7971,6.7971,6.7971,16000.0
2014-06-20 13:20:00,6.93,6.93,6.92,6.92,190400.0,6.7971,6.7971,6.7873,6.7873,190400.0
2014-06-20 13:25:00,6.92,6.93,6.92,6.92,20800.0,6.7873,6.7971,6.7873,6.7873,20800.0
2014-06-20 13:30:00,6.92,6.92,6.92,6.92,56000.0,6.7873,6.7873,6.7873,6.7873,56000.0
2014-06-20 13:35:00,6.92,6.92,6.92,6.92,36800.0,6.7873,6.7873,6.7873,6.7873,36800.0
2014-06-20 13:40:00,6.92,6.92,6.92,6.92,27200.0,6.7873,6.7873,6.7873,6.7873,27200.0
2014-06-20 13:45:00,6.92,6.92,6.92,6.92,4800.0,6.7873,6.7873,6.7873,6.7873,4800.0
2014-06-20 13:50:00,6.92,6.93,6.92,6.93,46400.0,6.7873,6.7971,6.7873,6.7971,46400.0
2014-06-20 13:55:00,6.93,6.93,6.93,6.93,43200.0,6.7971,6.7971,6.7971,6.7971,43200.0
2014-06-20 14:00:00,6.93,6.93,6.92,6.92,54400.0,6.7971,6.7971,6.7873,6.7873,54400.0
2014-06-20 14:05:00,6.92,6.93,6.92,6.93,99200.0,6.7873,6.7971,6.7873,6.7971,99200.0
2014-06-20 14:10:00,6.93,6.93,6.93,6.93,233600.0,6.7971,6.7971,6.7971,6.7971,233600.0
2014-06-20 14:15:00,6.93,6.94,6.93,6.93,30400.0,6.7971,6.8069,6.7971,6.7971,30400.0
2014-06-20 14:20:00,6.94,6.94,6.93,6.93,73600.0,6.8069,6.8069,6.7971,6.7971,73600.0
2014-06-20 14:25:00,6.93,6.93,6.93,6.93,92800.0,6.7971,6.7971,6.7971,6.7971,92800.0
2014-06-20 14:30:00,6.93,6.93,6.93,6.93,100800.0,6.7971,6.7971,6.7971,6.7971,100800.0
2014-06-20 14:35:00,6.93,6.93,6.93,6.93,140800.0,6.7971,6.7971,6.7971,6.7971,140800.0
2014-06-20 14:40:00,6.93,6.93,6.93,6.93,59200.0,6.7971,6.7971,6.7971,6.7971,59200.0
2014-06-20 14:45:00,6.93,6.93,6.93,6.93,12800.0,6.7971,6.7971,6.7971,6.7971,12800.0
2014-06-20 14:50:00,6.93,6.93,6.93,6.93,124800.0,6.7971,6.7971,6.7971,6.7971,124800.0
2014-06-20 14:55:00,6.93,6.93,6.93,6.93,92800.0,6.7971,6.7971,6.7971,6.7971,92800.0
2014-06-20 15:00:00,6.93,6.93,6.93,6.93,27200.0,6.7971,6.7971,6.7971,6.7971,27200.0
2014-06-20 15:05:00,6.93,6.93,6.93,6.93,20800.0,6.7971,6.7971,6.7971,6.7971,20800.0
2014-06-20 15:10:00,6.93,6.93,6.93,6.93,52800.0,6.7971,6.7971,6.7971,6.7971,52800.0
2014-06-20 15:15:00,6.93,6.93,6.93,6.93,40000.0,6.7971,6.7971,6.7971,6.7971,40000.0
2014-06-20 15:20:00,6.93,6.93,6.93,6.93,120000.0,6.7971,6.7971,6.7971,6.7971,120000.0
2014-06-20 15:25:00,6.93,6.93,6.93,6.93,14400.0,6.7971,6.7971,6.7971,6.7971,14400.0
2014-06-20 15:30:00,6.93,6.94,6.93,6.94,185600.0,6.7971,6.8069,6.7971,6.8069,185600.0
2014-06-20 15:35:00,6.94,6.94,6.94,6.94,153600.0,6.8069,6.8069,6.8069,6.8069,153600.0
2014-06-20 15:40:00,6.94,6.94,6.94,6.94,163200.0,6.8069,6.8069,6.8069,6.8069,163200.0
2014-06-20 15:45:00,6.94,6.94,6.93,6.93,145600.0,6.8069,6.8069,6.7971,6.7971,145600.0
2014-06-20 15:50:00,6.93,6.94,6.93,6.94,771200.0,6.7971,6.8069,6.7971,6.8069,771200.0
2014-06-20 15:55:00,6.94,6.94,6.94,6.94,296000.0,6.8069,6.8069,6.8069,6.8069,296000.0
2014-06-23 09:30:00,6.94,6.94,6.93,6.94,212800.0,6.8069,6.8069,6.7971,6.8069,212800.0
2014-06-23 09:35:00,6.93,6.93,6.92,6.92,320000.0,6.7971,6.7971,6.7873,6.7873,320000.0
2014-06-23 09:40:00,6.93,6.95,6.93,6.94,684800.0,6.7971,6.8167,6.7971,6.8069,684800.0
2014-06-23 09:45:00,6.94,6.94,6.93,6.93,974400.0,6.8069,6.8069,6.7971,6.7971,974400.0
2014-06-23 09:50:00,6.93,6.94,6.93,6.94,276800.0,6.7971,6.8069,6.7971,6.8069,276800.0
2014-06-23 09:55:00,6.94,6.95,6.93,6.94,400000.0,6.8069,6.8167,6.7971,6.8069,400000.0
2014-06-23 10:00:00,6.94,6.95,6.93,6.94,216000.0,6.8069,6.8167,6.7971,6.8069,216000.0
2014-06-23 10:05:00,6.94,6.94,6.93,6.93,249600.0,6.8069,6.8069,6.7971,6.7971,249600.0
2014-06-23 10:10:00,6.93,6.93,6.91,6.93,387200.0,6.7971,6.7971,6.7775,6.7971,387200.0
2014-06-23 10:15:00,6.93,6.94,6.93,6.93,297600.0,6.7971,6.8069,6.7971,6.7971,297600.0
2014-06-23 10:20:00,6.94,6.95,6.93,6.93,160000.0,6.8069,6.8167,6.7971,6.7971,160000.0
2014-06-23 10:25:00,6.94,6.94,6.92,6.93,313600.0,6.8069,6.8069,6.7873,6.7971,313600.0
2014-06-23 10:30:00,6.93,6.93,6.93,6.93,132800.0,6.7971,6.7971,6.7971,6.7971,132800.0
2014-06-23 10:35:00,6.93,6.93,6.93,6.93,200000.0,6.7971,6.7971,6.7971,6.7971,200000.0
2014-06-23 10:40:00,6.93,6.93,6.92,6.93,110400.0,6.7971,6.7971,6.7873,6.7971,110400.0
2014-06-23 10:45:00,6.93,6.93,6.92,6.92,168000.0,6.7971,6.7971,6.7873,6.7873,168000.0
2014-06-23 10:50:00,6.92,6.92,6.91,6.91,97600.0,6.7873,6.7873,6.7775,6.7775,97600.0
2014-06-23 10:55:00,6.92,6.92,6.91,6.92,120000.0,6.7873,6.7873,6.7775,6.7873,120000.0
2014-06-23 11:00:00,6.92,6.93,6.92,6.92,156800.0,6.7873,6.7971,6.7873,6.7873,156800.0
2014-06-23 11:05:00,6.92,6.92,6.92,6.92,94400.0,6.7873,6.7873,6.7873,6.7873,94400.0
2014-06-23 11:10:00,6.92,6.93,6.92,6.92,124800.0,6.7873,6.7971,6.7873,6.7873,124800.0
2014-06-23 11:15:00,6.92,6.92,6.92,6.92,28800.0,6.7873,6.7873,6.7873,6.7873,28800.0
2014-06-23 11:20:00,6.92,6.93,6.92,6.93,196800.0,6.7873,6.7971,6.7873,6.7971,196800.0
2014-06-23 11:25:00,6.93,6.93,6.92,6.92,105600.0,6.7971,6.7971,6.7873,6.7873,105600.0
2014-06-23 11:30:00,6.92,6.92,6.91,6.92,120000.0,6.7873,6.7873,6.7775,6.7873,120000.0
2014-06-23 11:35:00,6.92,6.92,6.91,6.92,260800.0,6.7873,6.7873,6.7775,6.7873,260800.0
2014-06-23 11:40:00,6.92,6.93,6.92,6.93,198400.0,6.7873,6.7971,6.7873,6.7971,198400.0
2014-06-23 11:45:00,6.93,6.93,6.92,6.92,134400.0,6.7971,6.7971,6.7873,6.7873,134400.0
2014-06-23 11:50:00,6.93,6.93,6.92,6.92,176000.0,6.7971,6.7971,6.7873,6.7873,176000.0
2014-06-23 11:55:00,6.92,6.93,6.92,6.92,30400.0,6.7873,6.7971,6.7873,6.7873,30400.0
2014-06-23 12:00:00,6.92,6.93,6.92,6.93,14400.0,6.7873,6.7971,6.7873,6.7971,14400.0
2014-06-23 12:05:00,6.93,6.93,6.93,6.93,184000.0,6.7971,6.7971,6.7971,6.7971,184000.0
2014-06-23 12:10:00,6.93,6.94,6.93,6.94,73600.0,6.7971,6.8069,6.7971,6.8069,73600.0
2014-06-23 12:15:00,6.94,6.94,6.94,6.94,134400.0,6.8069,6.8069,6.8069,6.8069,134400.0
2014-06-23 12:20:00,6.93,6.94,6.93,6.94,126400.0,6.7971,6.8069,6.7971,6.8069,126400.0
2014-06-23 12:25:00,6.94,6.95,6.94,6.94,148800.0,6.8069,6.8167,6.8069,6.8069,148800.0
2014-06-23 12:30:00,6.95,6.95,6.95,6.95,72000.0,6.8167,6.8167,6.8167,6.8167,72000.0
2014-06-23 12:35:00,6.95,6.95,6.95,6.95,60800.0,6.8167,6.8167,6.8167,6.8167,60800.0
2014-06-23 12:40:00,6.94,6.94,6.94,6.94,72000.0,6.8069,6.8069,6.8069,6.8069,72000.0
2014-06-23 12:45:00,6.94,6.94,6.94,6.94,75200.0,6.8069,6.8069,6.8069,6.8069,75200.0
2014-06-23 12:50:00,6.94,6.95,6.94,6.95,64000.0,6.8069,6.8167,6.8069,6.8167,64000.0
2014-06-23 12:55:00,6.95,6.95,6.94,6.94,19200.0,6.8167,6.8167,6.8069,6.8069,19200.0
2014-06-23 13:00:00,6.94,6.95,6.94,6.94,76800.0,6.8069,6.8167,6.8069,6.8069,76800.0
2014-06-23 13:05:00,6.95,6.95,6.95,6.95,40000.0,6.8167,6.8167,6.8167,6.8167,40000.0
2014-06-23 13:10:00,6.94,6.94,6.94,6.94,28800.0,6.8069,6.8069,6.8069,6.8069,28800.0
2014-06-23 13:15:00,6.94,6.94,6.93,6.93,212800.0,6.8069,6.8069,6.7971,6.7971,212800.0
2014-06-23 13:20:00,6.93,6.93,6.92,6.92,166400.0,6.7971,6.7971,6.7873,6.7873,166400.0
2014-06-23 13:25:00,6.92,6.93,6.92,6.93,164800.0,6.7873,6.7971,6.7873,6.7971,164800.0
2014-06-23 13:30:00,6.93,6.93,6.92,6.93,283200.0,6.7971,6.7971,6.7873,6.7971,283200.0
2014-06-23 13:35:00,6.93,6.93,6.93,6.93,70400.0,6.7971,6.7971,6.7971,6.7971,70400.0
2014-06-23 13:40:00,6.93,6.93,6.93,6.93,38400.0,6.7971,6.7971,6.7971,6.7971,38400.0
2014-06-23 13:45:00,6.93,6.94,6.93,6.93,70400.0,6.7971,6.8069,6.7971,6.7971,70400.0
2014-06-23 13:50:00,6.93,6.94,6.93,6.94,176000.0,6.7971,6.8069,6.7971,6.8069,176000.0
2014-06-23 13:55:00,6.94,6.94,6.93,6.94,75200.0,6.8069,6.8069,6.7971,6.8069,75200.0
2014-06-23 14:00:00,6.94,6.94,6.93,6.93,57600.0,6.8069,6.8069,6.7971,6.7971,57600.0
2014-06-23 14:05:00,6.93,6.94,6.93,6.93,75200.0,6.7971,6.8069,6.7971,6.7971,75200.0
2014-06-23 14:10:00,6.93,6.94,6.93,6.94,140800.0,6.7971,6.8069,6.7971,6.8069,140800.0
2014-06-23 14:15:00,6.95,6.95,6.94,6.95,57600.0,6.8167,6.8167,6.8069,6.8167,57600.0
2014-06-23 14:20:00,6.95,6.95,6.95,6.95,17600.0,6.8167,6.8167,6.8167,6.8167,17600.0
2014-06-23 14:25:00,6.94,6.94,6.94,6.94,35200.0,6.8069,6.8069,6.8069,6.8069,35200.0
2014-06-23 14:30:00,6.94,6.94,6.94,6.94,40000.0,6.8069,6.8069,6.8069,6.8069,40000.0
2014-06-23 14:35:00,6.94,6.94,6.94,6.94,81600.0,6.8069,6.8069,6.8069,6.8069,81600.0
2014-06-23 14:40:00,6.94,6.94,6.94,6.94,307200.0,6.8069,6.8069,6.8069,6.8069,307200.0
2014-06-23 14:45:00,6.95,6.95,6.94,6.94,153600.0,6.8167,6.8167,6.8069,6.8069,153600.0
2014-06-23 14:50:00,6.94,6.94,6.94,6.94,84800.0,6.8069,6.8069,6.8069,6.8069,84800.0
2014-06-23 14:55:00,6.94,6.95,6.94,6.95,166400.0,6.8069,6.8167,6.8069,6.8167,166400.0
2014-06-23 15:00:00,6.95,6.95,6.95,6.95,108800.0,6.8167,6.8167,6.8167,6.8167,108800.0
2014-06-23 15:05:00,6.94,6.95,6.94,6.94,152000.0,6.8069,6.8167,6.8069,6.8069,152000.0
2014-06-23 15:10:00,6.94,6.94,6.93,6.93,120000.0,6.8069,6.8069,6.7971,6.7971,120000.0
2014-06-23 15:15:00,6.94,6.94,6.94,6.94,86400.0,6.8069,6.8069,6.8069,6.8069,86400.0
2014-06-23 15:20:00,6.94,6.94,6.94,6.94,9600.0,6.8069,6.8069,6.8069,6.8069,9600.0
2014-06-23 15:25:00,6.94,6.94,6.94,6.94,48000.0,6.8069,6.8069,6.8069,6.8069,48000.0
2014-06-23 15:30:00,6.94,6.94,6.94,6.94,452800.0,6.8069,6.8069,6.8069,6.8069,452800.0
2014-06-23 15:35:00,6.94,6.94,6.94,6.94,56000.0,6.8069,6.8069,6.8069,6.8069,56000.0
2014-06-23 15:40:00,6.94,6.94,6.94,6.94,166400.0,6.8069,6.8069,6.8069,6.8069,166400.0
2014-06-23 15:45:00,6.94,6.94,6.94,6.94,270400.0,6.8069,6.8069,6.8069,6.8069,270400.0
2014-06-23 15:50:00,6.94,6.95,6.94,6.94,470400.0,6.8069,6.8167,6.8069,6.8069,470400.0
2014-06-23 15:55:00,6.94,6.95,6.94,6.95,779200.0,6.8069,6.8167,6.8069,6.8167,779200.0
2014-06-24 09:30:00,6.95,6.97,6.95,6.96,665600.0,6.8167,6.8363,6.8167,6.8265,665600.0
2014-06-24 09:35:00,6.96,6.98,6.96,6.97,809600.0,6.8265,6.8461,6.8265,6.8363,809600.0
2014-06-24 09:40:00,6.97,6.99,6.97,6.99,500800.0,6.8363,6.8559,6.8363,6.8559,500800.0
2014-06-24 09:45:00,6.99,7.0,6.98,6.98,409600.0,6.8559,6.8657,6.8461,6.8461,409600.0
2014-06-24 09:50:00,6.98,6.99,6.98,6.98,184000.0,6.8461,6.8559,6.8461,6.8461,184000.0
2014-06-24 09:55:00,6.99,6.99,6.98,6.98,108800.0,6.8559,6.8559,6.8461,6.8461,108800.0
2014-06-24 10:00:00,6.98,7.0,6.98,7.0,566400.0,6.8461,6.8657,6.8461,6.8657,566400.0
2014-06-24 10:05:00,6.99,7.02,6.99,7.01,662400.0,6.8559,6.8853,6.8559,6.8755,662400.0
2014-06-24 10:10:00,7.02,7.02,7.01,7.01,582400.0,6.8853,6.8853,6.8755,6.8755,582400.0
2014-06-24 10:15:00,7.02,7.02,7.01,7.02,592000.0,6.8853,6.8853,6.8755,6.8853,592000.0
2014-06-24 10:20:00,7.02,7.03,7.02,7.03,787200.0,6.8853,6.8952,6.8853,6.8952,787200.0
2014-06-24 10:25:00,7.03,7.04,7.03,7.04,467200.0,6.8952,6.905,6.8952,6.905,467200.0
2014-06-24 10:30:00,7.04,7.05,7.04,7.05,249600.0,6.905,6.9148,6.905,6.9148,249600.0
2014-06-24 10:35:00,7.05,7.05,7.05,7.05,236800.0,6.9148,6.9148,6.9148,6.9148,236800.0
2014-06-24 10:40:00,7.05,7.06,7.05,7.05,462400.0,6.9148,6.9246,6.9148,6.9148,462400.0
2014-06-24 10:45:00,7.05,7.05,7.05,7.05,102400.0,6.9148,6.9148,6.9148,6.9148,102400.0
2014-06-24 10:50:00,7.05,7.06,7.05,7.06,68800.0,6.9148,6.9246,6.9148,6.9246,68800.0
2014-06-24 10:55:00,7.06,7.06,7.06,7.06,104000.0,6.9246,6.9246,6.9246,6.9246,104000.0
2014-06-24 11:00:00,7.06,7.06,7.06,7.06,292800.0,6.9246,6.9246,6.9246,6.9246,292800.0
2014-06-24 11:05:00,7.06,7.06,7.05,7.06,104000.0,6.9246,6.9246,6.9148,6.9246,104000.0
2014-06-24 11:10:00,7.06,7.06,7.05,7.06,52800.0,6.9246,6.9246,6.9148,6.9246,52800.0
2014-06-24 11:15:00,7.06,7.06,7.06,7.06,72000.0,6.9246,6.9246,6.9246,6.9246,72000.0
2014-06-24 11:20:00,7.06,7.06,7.06,7.06,97600.0,6.9246,6.9246,6.9246,6.9246,97600.0
2014-06-24 11:25:00,7.06,7.06,7.06,7.06,107200.0,6.9246,6.9246,6.9246,6.9246,107200.0
2014-06-24 11:30:00,7.06,7.06,7.06,7.06,123200.0,6.9246,6.9246,6.9246,6.9246,123200.0
2014-06-24 11:35:00,7.06,7.06,7.05,7.06,220800.0,6.9246,6.9246,6.9148,6.9246,220800.0
2014-06-24 11:40:00,7.06,7.06,7.06,7.06,124800.0,6.9246,6.9246,6.9246,6.9246,124800.0
2014-06-24 11:45:00,7.06,7.06,7.06,7.06,260800.0,6.9246,6.9246,6.9246,6.9246,260800.0
2014-06-24 11:50:00,7.06,7.06,7.05,7.06,148800.0,6.9246,6.9246,6.9148,6.9246,148800.0
2014-06-24 11:55:00,7.06,7.06,7.06,7.06,166400.0,6.9246,6.9246,6.9246,6.9246,166400.0
2014-06-24 12:00:00,7.06,7.06,7.06,7.06,52800.0,6.9246,6.9246,6.9246,6.9246,52800.0
2014-06-24 12:05:00,7.06,7.06,7.06,7.06,43200.0,6.9246,6.9246,6.9246,6.9246,43200.0
2014-06-24 12:10:00,7.06,7.06,7.05,7.05,19200.0,6.9246,6.9246,6.9148,6.9148,19200.0
2014-06-24 12:15:00,7.05,7.06,7.05,7.06,76800.0,6.9148,6.9246,6.9148,6.9246,76800.0
2014-06-24 12:20:00,7.06,7.06,7.05,7.05,6400.0,6.9246,6.9246,6.9148,6.9148,6400.0
2014-06-24 12:25:00,7.05,7.06,7.05,7.06,32000.0,6.9148,6.9246,6.9148,6.9246,32000.0
2014-06-24 12:30:00,7.06,7.06,7.06,7.06,11200.0,6.9246,6.9246,6.9246,6.9246,11200.0
2014-06-24 12:35:00,7.06,7.06,7.06,7.06,22400.0,6.9246,6.9246,6.9246,6.9246,22400.0
2014-06-24 12:40:00,7.06,7.06,7.06,7.06,62400.0,6.9246,6.9246,6.9246,6.9246,62400.0
2014-06-24 12:45:00,7.06,7.06,7.06,7.06,65600.0,6.9246,6.9246,6.9246,6.9246,65600.0
2014-06-24 12:50:00,7.06,7.06,7.06,7.06,116800.0,6.9246,6.9246,6.9246,6.9246,116800.0
2014-06-24 12:55:00,7.06,7.06,7.05,7.05,419200.0,6.9246,6.9246,6.9148,6.9148,419200.0
2014-06-24 13:00:00,7.05,7.05,7.04,7.04,350400.0,6.9148,6.9148,6.905,6.905,350400.0
2014-06-24 13:05:00,7.04,7.04,7.03,7.03,260800.0,6.905,6.905,6.8952,6.8952,260800.0
2014-06-24 13:10:00,7.03,7.04,7.02,7.02,180800.0,6.8952,6.905,6.8853,6.8853,180800.0
2014-06-24 13:15:00,7.02,7.02,7.01,7.02,449600.0,6.8853,6.8853,6.8755,6.8853,449600.0
2014-06-24 13:20:00,7.02,7.02,7.01,7.01,483200.0,6.8853,6.8853,6.8755,6.8755,483200.0
2014-06-24 13:25:00,7.01,7.03,7.01,7.03,558400.0,6.8755,6.8952,6.8755,6.8952,558400.0
2014-06-24 13:30:00,7.03,7.04,7.02,7.03,550400.0,6.8952,6.905,6.8853,6.8952,550400.0
2014-06-24 13:35:00,7.03,7.04,7.03,7.04,153600.0,6.8952,6.905,6.8952,6.905,153600.0
2014-06-24 13:40:00,7.04,7.04,7.03,7.03,184000.0,6.905,6.905,6.8952,6.8952,184000.0
2014-06-24 13:45:00,7.03,7.03,7.02,7.02,107200.0,6.8952,6.8952,6.8853,6.8853,107200.0
2014-06-24 13:50:00,7.03,7.03,7.02,7.02,302400.0,6.8952,6.8952,6.8853,6.8853,302400.0
2014-06-24 13:55:00,7.02,7.02,7.01,7.01,107200.0,6.8853,6.8853,6.8755,6.8755,107200.0
2014-06-24 14:00:00,7.01,7.03,7.01,7.02,371200.0,6.8755,6.8952,6.8755,6.8853,371200.0
2014-06-24 14:05:00,7.02,7.02,7.02,7.02,131200.0,6.8853,6.8853,6.8853,6.8853,131200.0
2014-06-24 14:10:00,7.02,7.03,7.02,7.03,364800.0,6.8853,6.8952,6.8853,6.8952,364800.0
2014-06-24 14:15:00,7.03,7.03,7.02,7.02,233600.0,6.8952,6.8952,6.8853,6.8853,233600.0
2014-06-24 14:20:00,7.02,7.03,7.02,7.02,49600.0,6.8853,6.8952,6.8853,6.8853,49600.0
2014-06-24 14:25:00,7.02,7.02,7.0,7.0,484800.0,6.8853,6.8853,6.8657,6.8657,484800.0
2014-06-24 14:30:00,7.0,7.0,6.99,6.99,470400.0,6.8657,6.8657,6.8559,6.8559,470400.0
2014-06-24 14:35:00,6.99,7.0,6.99,7.0,203200.0,6.8559,6.8657,6.8559,6.8657,203200.0
2014-06-24 14:40:00,7.0,7.0,7.0,7.0,598400.0,6.8657,6.8657,6.8657,6.8657,598400.0
2014-06-24 14:45:00,7.0,7.01,7.0,7.01,772800.0,6.8657,6.8755,6.8657,6.8755,772800.0
2014-06-24 14:50:00,7.0,7.0,7.0,7.0,182400.0,6.8657,6.8657,6.8657,6.8657,182400.0
2014-06-24 14:55:00,7.0,7.01,7.0,7.0,121600.0,6.8657,6.8755,6.8657,6.8657,121600.0
2014-06-24 15:00:00,7.0,7.0,6.97,6.98,827200.0,6.8657,6.8657,6.8363,6.8461,827200.0
2014-06-24 15:05:00,6.98,6.98,6.96,6.96,435200.0,6.8461,6.8461,6.8265,6.8265,435200.0
2014-06-24 15:10:00,6.96,6.96,6.93,6.94,571200.0,6.8265,6.8265,6.7971,6.8069,571200.0
2014-06-24 15:15:00,6.94,6.94,6.93,6.94,713600.0,6.8069,6.8069,6.7971,6.8069,713600.0
2014-06-24 15:20:00,6.93,6.93,6.92,6.92,859200.0,6.7971,6.7971,6.7873,6.7873,859200.0
2014-06-24 15:25:00,6.92,6.94,6.91,6.92,1051200.0,6.7873,6.8069,6.7775,6.7873,1051200.0
2014-06-24 15:30:00,6.92,6.93,6.92,6.92,420800.0,6.7873,6.7971,6.7873,6.7873,420800.0
2014-06-24 15:35:00,6.92,6.92,6.9,6.9,1262400.0,6.7873,6.7873,6.7677,6.7677,1262400.0
2014-06-24 15:40:00,6.9,6.93,6.9,6.92,1235200.0,6.7677,6.7971,6.7677,6.7873,1235200.0
2014-06-24 15:45:00,6.93,6.94,6.92,6.94,604800.0,6.7971,6.8069,6.7873,6.8069,604800.0
2014-06-24 15:50:00,6.94,6.94,6.92,6.92,912000.0,6.8069,6.8069,6.7873,6.7873,912000.0
2014-06-24 15:55:00,6.92,6.94,6.92,6.93,2232000.0,6.7873,6.8069,6.7873,6.7971,2232000.0
2014-06-25 09:30:00,6.89,6.91,6.89,6.91,657600.0,6.7687,6.7884,6.7687,6.7884,657600.0
2014-06-25 09:35:00,6.91,6.93,6.91,6.92,835200.0,6.7884,6.808,6.7884,6.7982,835200.0
2014-06-25 09:40:00,6.92,6.94,6.92,6.94,641600.0,6.7982,6.8178,6.7982,6.8178,641600.0
2014-06-25 09:45:00,6.94,6.95,6.93,6.93,772800.0,6.8178,6.8276,6.808,6.808,772800.0
2014-06-25 09:50:00,6.93,6.96,6.93,6.95,956800.0,6.808,6.8375,6.808,6.8276,956800.0
2014-06-25 09:55:00,6.95,6.95,6.93,6.93,387200.0,6.8276,6.8276,6.808,6.808,387200.0
2014-06-25 10:00:00,6.93,6.93,6.91,6.92,630400.0,6.808,6.808,6.7884,6.7982,630400.0
2014-06-25 10:05:00,6.92,6.93,6.91,6.93,300800.0,6.7982,6.808,6.7884,6.808,300800.0
2014-06-25 10:10:00,6.93,6.95,6.92,6.95,705600.0,6.808,6.8276,6.7982,6.8276,705600.0
2014-06-25 10:15:00,6.95,6.95,6.92,6.92,528000.0,6.8276,6.8276,6.7982,6.7982,528000.0
2014-06-25 10:20:00,6.93,6.94,6.91,6.92,547200.0,6.808,6.8178,6.7884,6.7982,547200.0
2014-06-25 10:25:00,6.92,6.93,6.92,6.92,307200.0,6.7982,6.808,6.7982,6.7982,307200.0
2014-06-25 10:30:00,6.92,6.93,6.92,6.92,692800.0,6.7982,6.808,6.7982,6.7982,692800.0
2014-06-25 10:35:00,6.92,6.92,6.91,6.91,504000.0,6.7982,6.7982,6.7884,6.7884,504000.0
2014-06-25 10:40:00,6.91,6.93,6.91,6.93,536000.0,6.7884,6.808,6.7884,6.808,536000.0
2014-06-25 10:45:00,6.93,6.94,6.93,6.93,449600.0,6.808,6.8178,6.808,6.808,449600.0
2014-06-25 10:50:00,6.93,6.94,6.93,6.94,329600.0,6.808,6.8178,6.808,6.8178,329600.0
2014-06-25 10:55:00,6.94,6.96,6.94,6.95,499200.0,6.8178,6.8375,6.8178,6.8276,499200.0
2014-06-25 11:00:00,6.96,6.96,6.95,6.95,332800.0,6.8375,6.8375,6.8276,6.8276,332800.0
2014-06-25 11:05:00,6.95,6.96,6.95,6.96,132800.0,6.8276,6.8375,6.8276,6.8375,132800.0
2014-06-25 11:10:00,6.97,6.98,6.96,6.97,344000.0,6.8473,6.8571,6.8375,6.8473,344000.0
2014-06-25 11:15:00,6.97,6.97,6.96,6.96,294400.0,6.8473,6.8473,6.8375,6.8375,294400.0
2014-06-25 11:20:00,6.96,6.97,6.96,6.97,264000.0,6.8375,6.8473,6.8375,6.8473,264000.0
2014-06-25 11:25:00,6.97,6.98,6.97,6.97,227200.0,6.8473,6.8571,6.8473,6.8473,227200.0
2014-06-25 11:30:00,6.97,6.98,6.97,6.97,342400.0,6.8473,6.8571,6.8473,6.8473,342400.0
2014-06-25 11:35:00,6.97,6.97,6.96,6.96,137600.0,6.8473,6.8473,6.8375,6.8375,137600.0
2014-06-25 11:40:00,6.96,6.96,6.96,6.96,296000.0,6.8375,6.8375,6.8375,6.8375,296000.0
2014-06-25 11:45:00,6.96,6.96,6.95,6.95,449600.0,6.8375,6.8375,6.8276,6.8276,449600.0
2014-06-25 11:50:00,6.95,6.95,6.95,6.95,176000.0,6.8276,6.8276,6.8276,6.8276,176000.0
2014-06-25 11:55:00,6.96,6.96,6.95,6.96,376000.0,6.8375,6.8375,6.8276,6.8375,376000.0
2014-06-25 12:00:00,6.96,6.96,6.96,6.96,198400.0,6.8375,6.8375,6.8375,6.8375,198400.0
2014-06-25 12:05:00,6.96,6.96,6.95,6.96,52800.0,6.8375,6.8375,6.8276,6.8375,52800.0
2014-06-25 12:10:00,6.96,6.96,6.95,6.95,100800.0,6.8375,6.8375,6.8276,6.8276,100800.0
2014-06-25 12:15:00,6.95,6.96,6.95,6.96,179200.0,6.8276,6.8375,6.8276,6.8375,179200.0
2014-06-25 12:20:00,6.96,6.96,6.96,6.96,102400.0,6.8375,6.8375,6.8375,6.8375,102400.0
2014-06-25 12:25:00,6.96,6.97,6.96,6.96,152000.0,6.8375,6.8473,6.8375,6.8375,152000.0
2014-06-25 12:30:00,6.97,6.97,6.96,6.97,83200.0,6.8473,6.8473,6.8375,6.8473,83200.0
2014-06-25 12:35:00,6.96,6.97,6.96,6.96,30400.0,6.8375,6.8473,6.8375,6.8375,30400.0
2014-06-25 12:40:00,6.96,6.97,6.96,6.97,65600.0,6.8375,6.8473,6.8375,6.8473,65600.0
2014-06-25 12:45:00,6.96,6.97,6.96,6.96,75200.0,6.8375,6.8473,6.8375,6.8375,75200.0
2014-06-25 12:50:00,6.96,6.97,6.96,6.96,38400.0,6.8375,6.8473,6.8375,6.8375,38400.0
2014-06-25 12:55:00,6.96,6.96,6.96,6.96,46400.0,6.8375,6.8375,6.8375,6.8375,46400.0
2014-06-25 13:00:00,6.96,6.99,6.96,6.98,235200.0,6.8375,6.8669,6.8375,6.8571,235200.0
2014-06-25 13:05:00,6.99,6.99,6.98,6.98,214400.0,6.8669,6.8669,6.8571,6.8571,214400.0
2014-06-25 13:10:00,6.98,6.98,6.97,6.98,113600.0,6.8571,6.8571,6.8473,6.8571,113600.0
2014-06-25 13:15:00,6.98,6.98,6.97,6.98,96000.0,6.8571,6.8571,6.8473,6.8571,96000.0
2014-06-25 13:20:00,6.98,6.99,6.98,6.98,200000.0,6.8571,6.8669,6.8571,6.8571,200000.0
2014-06-25 13:25:00,6.98,6.98,6.98,6.98,180800.0,6.8571,6.8571,6.8571,6.8571,180800.0
2014-06-25 13:30:00,6.98,6.98,6.97,6.98,144000.0,6.8571,6.8571,6.8473,6.8571,144000.0
2014-06-25 13:35:00,6.98,6.98,6.98,6.98,97600.0,6.8571,6.8571,6.8571,6.8571,97600.0
2014-06-25 13:40:00,6.98,6.98,6.98,6.98,238400.0,6.8571,6.8571,6.8571,6.8571,238400.0
2014-06-25 13:45:00,6.98,6.98,6.98,6.98,160000.0,6.8571,6.8571,6.8571,6.8571,160000.0
2014-06-25 13:50:00,6.98,7.0,6.98,7.0,235200.0,6.8571,6.8768,6.8571,6.8768,235200.0
2014-06-25 13:55:00,7.0,7.01,6.99,7.0,224000.0,6.8768,6.8866,6.8669,6.8768,224000.0
2014-06-25 14:00:00,7.0,7.0,6.99,7.0,115200.0,6.8768,6.8768,6.8669,6.8768,115200.0
2014-06-25 14:05:00,7.0,7.0,6.99,6.99,161600.0,6.8768,6.8768,6.8669,6.8669,161600.0
2014-06-25 14:10:00,6.99,7.0,6.99,7.0,84800.0,6.8669,6.8768,6.8669,6.8768,84800.0
2014-06-25 14:15:00,7.0,7.0,7.0,7.0,57600.0,6.8768,6.8768,6.8768,6.8768,57600.0
2014-06-25 14:20:00,7.0,7.01,7.0,7.01,198400.0,6.8768,6.8866,6.8768,6.8866,198400.0
2014-06-25 14:25:00,7.01,7.01,7.0,7.0,249600.0,6.8866,6.8866,6.8768,6.8768,249600.0
2014-06-25 14:30:00,7.01,7.01,7.0,7.01,166400.0,6.8866,6.8866,6.8768,6.8866,166400.0
2014-06-25 14:35:00,7.01,7.01,7.0,7.01,48000.0,6.8866,6.8866,6.8768,6.8866,48000.0
2014-06-25 14:40:00,7.01,7.01,7.0,7.0,49600.0,6.8866,6.8866,6.8768,6.8768,49600.0
2014-06-25 14:45:00,7.0,7.0,7.0,7.0,235200.0,6.8768,6.8768,6.8768,6.8768,235200.0
2014-06-25 14:50:00,7.0,7.01,7.0,7.01,148800.0,6.8768,6.8866,6.8768,6.8866,148800.0
2014-06-25 14:55:00,7.01,7.01,7.0,7.0,147200.0,6.8866,6.8866,6.8768,6.8768,147200.0
2014-06-25 15:00:00,7.0,7.0,7.0,7.0,84800.0,6.8768,6.8768,6.8768,6.8768,84800.0
2014-06-25 15:05:00,7.0,7.0,7.0,7.0,115200.0,6.8768,6.8768,6.8768,6.8768,115200.0
2014-06-25 15:10:00,7.0,7.01,7.0,7.01,182400.0,6.8768,6.8866,6.8768,6.8866,182400.0
2014-06-25 15:15:00,7.01,7.01,7.01,7.01,248000.0,6.8866,6.8866,6.8866,6.8866,248000.0
2014-06-25 15:20:00,7.01,7.02,7.01,7.02,137600.0,6.8866,6.8964,6.8866,6.8964,137600.0
2014-06-25 15:25:00,7.02,7.02,7.02,7.02,150400.0,6.8964,6.8964,6.8964,6.8964,150400.0
2014-06-25 15:30:00,7.02,7.02,7.02,7.02,115200.0,6.8964,6.8964,6.8964,6.8964,115200.0
2014-06-25 15:35:00,7.02,7.03,7.02,7.03,196800.0,6.8964,6.9062,6.8964,6.9062,196800.0
2014-06-25 15:40:00,7.03,7.03,7.02,7.03,331200.0,6.9062,6.9062,6.8964,6.9062,331200.0
2014-06-25 15:45:00,7.03,7.04,7.02,7.03,281600.0,6.9062,6.9161,6.8964,6.9062,281600.0
2014-06-25 15:50:00,7.03,7.03,7.02,7.02,286400.0,6.9062,6.9062,6.8964,6.8964,286400.0
2014-06-25 15:55:00,7.02,7.03,7.01,7.01,1867200.0,6.8964,6.9062,6.8866,6.8866,1867200.0
2014-06-26 09:30:00,7.02,7.03,7.0,7.0,715200.0,6.8964,6.9062,6.8768,6.8768,715200.0
2014-06-26 09:35:00,7.0,7.01,6.99,6.99,564800.0,6.8768,6.8866,6.8669,6.8669,564800.0
2014-06-26 09:40:00,7.0,7.0,6.96,6.96,1468800.0,6.8768,6.8768,6.8375,6.8375,1468800.0
2014-06-26 09:45:00,6.96,6.96,6.93,6.93,1564800.0,6.8375,6.8375,6.808,6.808,1564800.0
2014-06-26 09:50:00,6.93,6.93,6.91,6.93,1080000.0,6.808,6.808,6.7884,6.808,1080000.0
2014-06-26 09:55:00,6.93,6.95,6.92,6.94,937600.0,6.808,6.8276,6.7982,6.8178,937600.0
2014-06-26 10:00:00,6.94,6.94,6.93,6.94,1150400.0,6.8178,6.8178,6.808,6.8178,1150400.0
2014-06-26 10:05:00,6.93,6.94,6.93,6.94,660800.0,6.808,6.8178,6.808,6.8178,660800.0
2014-06-26 10:10:00,6.94,6.95,6.93,6.93,876800.0,6.8178,6.8276,6.808,6.808,876800.0
2014-06-26 10:15:00,6.93,6.95,6.93,6.95,744000.0,6.808,6.8276,6.808,6.8276,744000.0
2014-06-26 10:20:00,6.95,6.96,6.95,6.96,977600.0,6.8276,6.8375,6.8276,6.8375,977600.0
2014-06-26 10:25:00,6.95,6.96,6.94,6.95,452800.0,6.8276,6.8375,6.8178,6.8276,452800.0
2014-06-26 10:30:00,6.95,6.95,6.94,6.95,384000.0,6.8276,6.8276,6.8178,6.8276,384000.0
2014-06-26 10:35:00,6.94,6.95,6.93,6.94,480000.0,6.8178,6.8276,6.808,6.8178,480000.0
2014-06-26 10:40:00,6.94,6.95,6.93,6.95,585600.0,6.8178,6.8276,6.808,6.8276,585600.0
2014-06-26 10:45:00,6.95,6.96,6.94,6.95,452800.0,6.8276,6.8375,6.8178,6.8276,452800.0
2014-06-26 10:50:00,6.95,6.96,6.95,6.95,283200.0,6.8276,6.8375,6.8276,6.8276,283200.0
2014-06-26 10:55:00,6.95,6.95,6.94,6.95,144000.0,6.8276,6.8276,6.8178,6.8276,144000.0
2014-06-26 11:00:00,6.95,6.97,6.95,6.97,478400.0,6.8276,6.8473,6.8276,6.8473,478400.0
2014-06-26 11:05:00,6.97,6.97,6.96,6.96,420800.0,6.8473,6.8473,6.8375,6.8375,420800.0
2014-06-26 11:10:00,6.96,6.96,6.96,6.96,118400.0,6.8375,6.8375,6.8375,6.8375,118400.0
2014-06-26 11:15:00,6.96,6.96,6.94,6.95,345600.0,6.8375,6.8375,6.8178,6.8276,345600.0
2014-06-26 11:20:00,6.95,6.97,6.95,6.97,588800.0,6.8276,6.8473,6.8276,6.8473,588800.0
2014-06-26 11:25:00,6.97,6.97,6.96,6.96,678400.0,6.8473,6.8473,6.8375,6.8375,678400.0
2014-06-26 11:30:00,6.96,6.97,6.96,6.96,420800.0,6.8375,6.8473,6.8375,6.8375,420800.0
2014-06-26 11:35:00,6.96,6.97,6.96,6.97,358400.0,6.8375,6.8473,6.8375,6.8473,358400.0
2014-06-26 11:40:00,6.97,6.97,6.96,6.97,641600.0,6.8473,6.8473,6.8375,6.8473,641600.0
2014-06-26 11:45:00,6.97,6.97,6.97,6.97,224000.0,6.8473,6.8473,6.8473,6.8473,224000.0
2014-06-26 11:50:00,6.97,6.97,6.96,6.97,179200.0,6.8473,6.8473,6.8375,6.8473,179200.0
2014-06-26 11:55:00,6.97,6.97,6.96,6.97,270400.0,6.8473,6.8473,6.8375,6.8473,270400.0
2014-06-26 12:00:00,6.97,6.97,6.97,6.97,420800.0,6.8473,6.8473,6.8473,6.8473,420800.0
2014-06-26 12:05:00,6.97,6.97,6.96,6.96,280000.0,6.8473,6.8473,6.8375,6.8375,280000.0
2014-06-26 12:10:00,6.96,6.96,6.96,6.96,198400.0,6.8375,6.8375,6.8375,6.8375,198400.0
2014-06-26 12:15:00,6.96,6.96,6.96,6.96,113600.0,6.8375,6.8375,6.8375,6.8375,113600.0
2014-06-26 12:20:00,6.96,6.96,6.96,6.96,192000.0,6.8375,6.8375,6.8375,6.8375,192000.0
2014-06-26 12:25:00,6.96,6.96,6.95,6.96,164800.0,6.8375,6.8375,6.8276,6.8375,164800.0
2014-06-26 12:30:00,6.96,6.96,6.95,6.96,267200.0,6.8375,6.8375,6.8276,6.8375,267200.0
2014-06-26 12:35:00,6.97,6.97,6.96,6.96,161600.0,6.8473,6.8473,6.8375,6.8375,161600.0
2014-06-26 12:40:00,6.96,6.96,6.96,6.96,62400.0,6.8375,6.8375,6.8375,6.8375,62400.0
2014-06-26 12:45:00,6.96,6.96,6.95,6.95,164800.0,6.8375,6.8375,6.8276,6.8276,164800.0
2014-06-26 12:50:00,6.95,6.96,6.95,6.95,124800.0,6.8276,6.8375,6.8276,6.8276,124800.0
2014-06-26 12:55:00,6.95,6.96,6.95,6.95,94400.0,6.8276,6.8375,6.8276,6.8276,94400.0
2014-06-26 13:00:00,6.96,6.96,6.96,6.96,32000.0,6.8375,6.8375,6.8375,6.8375,32000.0
2014-06-26 13:05:00,6.96,6.96,6.95,6.96,104000.0,6.8375,6.8375,6.8276,6.8375,104000.0
2014-06-26 13:10:00,6.96,6.96,6.96,6.96,150400.0,6.8375,6.8375,6.8375,6.8375,150400.0
2014-06-26 13:15:00,6.96,6.96,6.96,6.96,54400.0,6.8375,6.8375,6.8375,6.8375,54400.0
2014-06-26 13:20:00,6.96,6.99,6.96,6.98,1001600.0,6.8375,6.8669,6.8375,6.8571,1001600.0
2014-06-26 13:25:00,6.98,6.99,6.98,6.99,350400.0,6.8571,6.8669,6.8571,6.8669,350400.0
2014-06-26 13:30:00,6.99,6.99,6.98,6.98,192000.0,6.8669,6.8669,6.8571,6.8571,192000.0
2014-06-26 13:35:00,6.99,6.99,6.98,6.99,160000.0,6.8669,6.8669,6.8571,6.8669,160000.0
2014-06-26 13:40:00,6.99,7.0,6.99,6.99,238400.0,6.8669,6.8768,6.8669,6.8669,238400.0
2014-06-26 13:45:00,6.99,7.0,6.99,7.0,62400.0,6.8669,6.8768,6.8669,6.8768,62400.0
2014-06-26 13:50:00,7.0,7.0,6.99,7.0,129600.0,6.8768,6.8768,6.8669,6.8768,129600.0
2014-06-26 13:55:00,7.0,7.0,6.99,6.99,172800.0,6.8768,6.8768,6.8669,6.8669,172800.0
2014-06-26 14:00:00,6.99,7.0,6.99,6.99,100800.0,6.8669,6.8768,6.8669,6.8669,100800.0
2014-06-26 14:05:00,6.99,7.0,6.99,6.99,140800.0,6.8669,6.8768,6.8669,6.8669,140800.0
2014-06-26 14:10:00,6.99,6.99,6.98,6.98,136000.0,6.8669,6.8669,6.8571,6.8571,136000.0
2014-06-26 14:15:00,6.98,6.98,6.98,6.98,48000.0,6.8571,6.8571,6.8571,6.8571,48000.0
2014-06-26 14:20:00,6.98,6.99,6.98,6.98,56000.0,6.8571,6.8669,6.8571,6.8571,56000.0
2014-06-26 14:25:00,6.98,6.99,6.98,6.99,153600.0,6.8571,6.8669,6.8571,6.8669,153600.0
2014-06-26 14:30:00,6.99,6.99,6.98,6.98,40000.0,6.8669,6.8669,6.8571,6.8571,40000.0
2014-06-26 14:35:00,6.99,6.99,6.98,6.99,145600.0,6.8669,6.8669,6.8571,6.8669,145600.0
2014-06-26 14:40:00,6.99,6.99,6.99,6.99,38400.0,6.8669,6.8669,6.8669,6.8669,38400.0
2014-06-26 14:45:00,6.99,6.99,6.99,6.99,89600.0,6.8669,6.8669,6.8669,6.8669,89600.0
2014-06-26 14:50:00,6.99,7.0,6.99,7.0,212800.0,6.8669,6.8768,6.8669,6.8768,212800.0
2014-06-26 14:55:00,7.0,7.0,6.99,6.99,113600.0,6.8768,6.8768,6.8669,6.8669,113600.0
2014-06-26 15:00:00,6.99,7.0,6.99,7.0,172800.0,6.8669,6.8768,6.8669,6.8768,172800.0
2014-06-26 15:05:00,7.0,7.01,7.0,7.01,312000.0,6.8768,6.8866,6.8768,6.8866,312000.0
2014-06-26 15:10:00,7.01,7.02,7.0,7.01,264000.0,6.8866,6.8964,6.8768,6.8866,264000.0
2014-06-26 15:15:00,7.01,7.01,7.0,7.0,81600.0,6.8866,6.8866,6.8768,6.8768,81600.0
2014-06-26 15:20:00,7.0,7.0,7.0,7.0,88000.0,6.8768,6.8768,6.8768,6.8768,88000.0
2014-06-26 15:25:00,7.0,7.0,7.0,7.0,59200.0,6.8768,6.8768,6.8768,6.8768,59200.0
2014-06-26 15:30:00,7.0,7.0,6.99,7.0,163200.0,6.8768,6.8768,6.8669,6.8768,163200.0
2014-06-26 15:35:00,7.0,7.01,7.0,7.01,123200.0,6.8768,6.8866,6.8768,6.8866,123200.0
2014-06-26 15:40:00,7.01,7.01,7.01,7.01,142400.0,6.8866,6.8866,6.8866,6.8866,142400.0
2014-06-26 15:45:00,7.01,7.02,7.0,7.02,510400.0,6.8866,6.8964,6.8768,6.8964,510400.0
2014-06-26 15:50:00,7.01,7.01,7.0,7.0,185600.0,6.8866,6.8866,6.8768,6.8768,185600.0
2014-06-26 15:55:00,7.0,7.02,7.0,7.02,604800.0,6.8768,6.8964,6.8768,6.8964,604800.0
2014-06-27 09:30:00,7.0,7.03,7.0,7.01,512000.0,6.8768,6.9062,6.8768,6.8866,512000.0
2014-06-27 09:35:00,7.01,7.04,7.01,7.03,878400.0,6.8866,6.9161,6.8866,6.9062,878400.0
2014-06-27 09:40:00,7.03,7.03,7.02,7.03,844800.0,6.9062,6.9062,6.8964,6.9062,844800.0
2014-06-27 09:45:00,7.03,7.03,7.02,7.03,814400.0,6.9062,6.9062,6.8964,6.9062,814400.0
2014-06-27 09:50:00,7.04,7.04,7.02,7.02,267200.0,6.9161,6.9161,6.8964,6.8964,267200.0
2014-06-27 09:55:00,7.02,7.03,7.02,7.02,564800.0,6.8964,6.9062,6.8964,6.8964,564800.0
2014-06-27 10:00:00,7.02,7.03,7.02,7.03,475200.0,6.8964,6.9062,6.8964,6.9062,475200.0
2014-06-27 10:05:00,7.02,7.02,7.01,7.01,1073600.0,6.8964,6.8964,6.8866,6.8866,1073600.0
2014-06-27 10:10:00,7.01,7.01,7.0,7.01,336000.0,6.8866,6.8866,6.8768,6.8866,336000.0
2014-06-27 10:15:00,7.01,7.02,7.01,7.01,240000.0,6.8866,6.8964,6.8866,6.8866,240000.0
2014-06-27 10:20:00,7.01,7.03,7.01,7.02,550400.0,6.8866,6.9062,6.8866,6.8964,550400.0
2014-06-27 10:25:00,7.03,7.03,7.02,7.02,320000.0,6.9062,6.9062,6.8964,6.8964,320000.0
2014-06-27 10:30:00,7.03,7.03,7.02,7.02,228800.0,6.9062,6.9062,6.8964,6.8964,228800.0
2014-06-27 10:35:00,7.02,7.02,7.01,7.02,123200.0,6.8964,6.8964,6.8866,6.8964,123200.0
2014-06-27 10:40:00,7.02,7.03,7.02,7.02,256000.0,6.8964,6.9062,6.8964,6.8964,256000.0
2014-06-27 10:45:00,7.02,7.03,7.02,7.02,209600.0,6.8964,6.9062,6.8964,6.8964,209600.0
2014-06-27 10:50:00,7.02,7.03,7.02,7.02,121600.0,6.8964,6.9062,6.8964,6.8964,121600.0
2014-06-27 10:55:00,7.02,7.03,7.02,7.02,344000.0,6.8964,6.9062,6.8964,6.8964,344000.0
2014-06-27 11:00:00,7.02,7.03,7.02,7.03,316800.0,6.8964,6.9062,6.8964,6.9062,316800.0
2014-06-27 11:05:00,7.03,7.04,7.03,7.03,132800.0,6.9062,6.9161,6.9062,6.9062,132800.0
2014-06-27 11:10:00,7.03,7.03,7.03,7.03,91200.0,6.9062,6.9062,6.9062,6.9062,91200.0
2014-06-27 11:15:00,7.03,7.03,7.02,7.03,443200.0,6.9062,6.9062,6.8964,6.9062,443200.0
2014-06-27 11:20:00,7.03,7.03,7.03,7.03,150400.0,6.9062,6.9062,6.9062,6.9062,150400.0
2014-06-27 11:25:00,7.03,7.03,7.03,7.03,219200.0,6.9062,6.9062,6.9062,6.9062,219200.0
2014-06-27 11:30:00,7.03,7.03,7.03,7.03,203200.0,6.9062,6.9062,6.9062,6.9062,203200.0
2014-06-27 11:35:00,7.03,7.03,7.03,7.03,150400.0,6.9062,6.9062,6.9062,6.9062,150400.0
2014-06-27 11:40:00,7.03,7.03,7.03,7.03,64000.0,6.9062,6.9062,6.9062,6.9062,64000.0
2014-06-27 11:45:00,7.03,7.04,7.03,7.04,73600.0,6.9062,6.9161,6.9062,6.9161,73600.0
2014-06-27 11:50:00,7.04,7.04,7.04,7.04,244800.0,6.9161,6.9161,6.9161,6.9161,244800.0
2014-06-27 11:55:00,7.04,7.04,7.04,7.04,76800.0,6.9161,6.9161,6.9161,6.9161,76800.0
2014-06-27 12:00:00,7.04,7.04,7.04,7.04,97600.0,6.9161,6.9161,6.9161,6.9161,97600.0
2014-06-27 12:05:00,7.04,7.04,7.04,7.04,105600.0,6.9161,6.9161,6.9161,6.9161,105600.0
2014-06-27 12:10:00,7.04,7.04,7.03,7.03,180800.0,6.9161,6.9161,6.9062,6.9062,180800.0
2014-06-27 12:15:00,7.04,7.04,7.04,7.04,49600.0,6.9161,6.9161,6.9161,6.9161,49600.0
2014-06-27 12:20:00,7.04,7.04,7.04,7.04,41600.0,6.9161,6.9161,6.9161,6.9161,41600.0
2014-06-27 12:25:00,7.04,7.04,7.04,7.04,35200.0,6.9161,6.9161,6.9161,6.9161,35200.0
2014-06-27 12:30:00,7.03,7.04,7.03,7.04,40000.0,6.9062,6.9161,6.9062,6.9161,40000.0
2014-06-27 12:35:00,7.04,7.04,7.04,7.04,27200.0,6.9161,6.9161,6.9161,6.9161,27200.0
2014-06-27 12:40:00,7.04,7.04,7.03,7.03,62400.0,6.9161,6.9161,6.9062,6.9062,62400.0
2014-06-27 12:45:00,7.03,7.04,7.03,7.04,91200.0,6.9062,6.9161,6.9062,6.9161,91200.0
2014-06-27 12:50:00,7.04,7.04,7.03,7.03,224000.0,6.9161,6.9161,6.9062,6.9062,224000.0
2014-06-27 12:55:00,7.04,7.04,7.03,7.04,88000.0,6.9161,6.9161,6.9062,6.9161,88000.0
2014-06-27 13:00:00,7.04,7.04,7.04,7.04,110400.0,6.9161,6.9161,6.9161,6.9161,110400.0
2014-06-27 13:05:00,7.04,7.04,7.03,7.03,342400.0,6.9161,6.9161,6.9062,6.9062,342400.0
2014-06-27 13:10:00,7.03,7.04,7.03,7.03,268800.0,6.9062,6.9161,6.9062,6.9062,268800.0
2014-06-27 13:15:00,7.03,7.03,7.01,7.01,777600.0,6.9062,6.9062,6.8866,6.8866,777600.0
2014-06-27 13:20:00,7.01,7.01,7.01,7.01,38400.0,6.8866,6.8866,6.8866,6.8866,38400.0
2014-06-27 13:25:00,7.01,7.01,7.0,7.01,211200.0,6.8866,6.8866,6.8768,6.8866,211200.0
2014-06-27 13:30:00,7.02,7.02,7.01,7.02,184000.0,6.8964,6.8964,6.8866,6.8964,184000.0
2014-06-27 13:35:00,7.02,7.02,7.02,7.02,30400.0,6.8964,6.8964,6.8964,6.8964,30400.0
2014-06-27 13:40:00,7.02,7.02,7.02,7.02,174400.0,6.8964,6.8964,6.8964,6.8964,174400.0
2014-06-27 13:45:00,7.02,7.02,7.01,7.01,124800.0,6.8964,6.8964,6.8866,6.8866,124800.0
2014-06-27 13:50:00,7.01,7.02,7.01,7.02,128000.0,6.8866,6.8964,6.8866,6.8964,128000.0
2014-06-27 13:55:00,7.02,7.03,7.02,7.03,318400.0,6.8964,6.9062,6.8964,6.9062,318400.0
2014-06-27 14:00:00,7.03,7.04,7.03,7.04,171200.0,6.9062,6.9161,6.9062,6.9161,171200.0
2014-06-27 14:05:00,7.04,7.04,7.04,7.04,163200.0,6.9161,6.9161,6.9161,6.9161,163200.0
2014-06-27 14:10:00,7.04,7.05,7.04,7.04,384000.0,6.9161,6.9259,6.9161,6.9161,384000.0
2014-06-27 14:15:00,7.04,7.04,7.04,7.04,132800.0,6.9161,6.9161,6.9161,6.9161,132800.0
2014-06-27 14:20:00,7.04,7.04,7.04,7.04,192000.0,6.9161,6.9161,6.9161,6.9161,192000.0
2014-06-27 14:25:00,7.04,7.04,7.04,7.04,137600.0,6.9161,6.9161,6.9161,6.9161,137600.0
2014-06-27 14:30:00,7.04,7.04,7.04,7.04,67200.0,6.9161,6.9161,6.9161,6.9161,67200.0
2014-06-27 14:35:00,7.04,7.06,7.04,7.06,192000.0,6.9161,6.9357,6.9161,6.9357,192000.0
2014-06-27 14:40:00,7.05,7.06,7.05,7.06,57600.0,6.9259,6.9357,6.9259,6.9357,57600.0
2014-06-27 14:45:00,7.05,7.05,7.05,7.05,110400.0,6.9259,6.9259,6.9259,6.9259,110400.0
2014-06-27 14:50:00,7.05,7.05,7.04,7.04,230400.0,6.9259,6.9259,6.9161,6.9161,230400.0
2014-06-27 14:55:00,7.04,7.04,7.04,7.04,196800.0,6.9161,6.9161,6.9161,6.9161,196800.0
2014-06-27 15:00:00,7.04,7.04,7.03,7.04,139200.0,6.9161,6.9161,6.9062,6.9161,139200.0
2014-06-27 15:05:00,7.04,7.05,7.04,7.05,305600.0,6.9161,6.9259,6.9161,6.9259,305600.0
2014-06-27 15:10:00,7.05,7.05,7.05,7.05,24000.0,6.9259,6.9259,6.9259,6.9259,24000.0
2014-06-27 15:15:00,7.05,7.05,7.05,7.05,140800.0,6.9259,6.9259,6.9259,6.9259,140800.0
2014-06-27 15:20:00,7.05,7.06,7.05,7.06,342400.0,6.9259,6.9357,6.9259,6.9357,342400.0
2014-06-27 15:25:00,7.06,7.07,7.06,7.06,523200.0,6.9357,6.9455,6.9357,6.9357,523200.0
2014-06-27 15:30:00,7.06,7.08,7.06,7.08,635200.0,6.9357,6.9554,6.9357,6.9554,635200.0
2014-06-27 15:35:00,7.08,7.08,7.08,7.08,81600.0,6.9554,6.9554,6.9554,6.9554,81600.0
2014-06-27 15:40:00,7.08,7.08,7.07,7.08,240000.0,6.9554,6.9554,6.9455,6.9554,240000.0
2014-06-27 15:45:00,7.08,7.08,7.07,7.08,404800.0,6.9554,6.9554,6.9455,6.9554,404800.0
2014-06-27 15:50:00,7.08,7.08,7.07,7.08,404800.0,6.9554,6.9554,6.9455,6.9554,404800.0
2014-06-27 15:55:00,7.08,7.08,7.07,7.08,680000.0,6.9554,6.9554,6.9455,6.9554,680000.0
2014-06-30 09:30:00,7.07,7.08,7.07,7.08,624000.0,6.9455,6.9554,6.9455,6.9554,624000.0
2014-06-30 09:35:00,7.08,7.1,7.08,7.1,668800.0,6.9554,6.975,6.9554,6.975,668800.0
2014-06-30 09:40:00,7.1,7.11,7.09,7.1,420800.0,6.975,6.9848,6.9652,6.975,420800.0
2014-06-30 09:45:00,7.1,7.11,7.09,7.11,235200.0,6.975,6.9848,6.9652,6.9848,235200.0
2014-06-30 09:50:00,7.11,7.11,7.09,7.09,308800.0,6.9848,6.9848,6.9652,6.9652,308800.0
2014-06-30 09:55:00,7.09,7.1,7.09,7.1,164800.0,6.9652,6.975,6.9652,6.975,164800.0
2014-06-30 10:00:00,7.1,7.11,7.1,7.11,400000.0,6.975,6.9848,6.975,6.9848,400000.0
2014-06-30 10:05:00,7.1,7.11,7.1,7.11,432000.0,6.975,6.9848,6.975,6.9848,432000.0
2014-06-30 10:10:00,7.11,7.11,7.1,7.11,299200.0,6.9848,6.9848,6.975,6.9848,299200.0
2014-06-30 10:15:00,7.11,7.12,7.11,7.12,377600.0,6.9848,6.9947,6.9848,6.9947,377600.0
2014-06-30 10:20:00,7.12,7.12,7.11,7.11,382400.0,6.9947,6.9947,6.9848,6.9848,382400.0
2014-06-30 10:25:00,7.11,7.11,7.1,7.11,374400.0,6.9848,6.9848,6.975,6.9848,374400.0
2014-06-30 10:30:00,7.11,7.12,7.11,7.11,316800.0,6.9848,6.9947,6.9848,6.9848,316800.0
2014-06-30 10:35:00,7.11,7.11,7.1,7.11,152000.0,6.9848,6.9848,6.975,6.9848,152000.0
2014-06-30 10:40:00,7.11,7.11,7.11,7.11,176000.0,6.9848,6.9848,6.9848,6.9848,176000.0
2014-06-30 10:45:00,7.11,7.11,7.1,7.11,180800.0,6.9848,6.9848,6.975,6.9848,180800.0
2014-06-30 10:50:00,7.11,7.11,7.09,7.1,222400.0,6.9848,6.9848,6.9652,6.975,222400.0
2014-06-30 10:55:00,7.1,7.1,7.09,7.09,84800.0,6.975,6.975,6.9652,6.9652,84800.0
2014-06-30 11:00:00,7.09,7.1,7.09,7.1,81600.0,6.9652,6.975,6.9652,6.975,81600.0
2014-06-30 11:05:00,7.1,7.1,7.09,7.1,233600.0,6.975,6.975,6.9652,6.975,233600.0
2014-06-30 11:10:00,7.1,7.11,7.1,7.11,108800.0,6.975,6.9848,6.975,6.9848,108800.0
2014-06-30 11:15:00,7.11,7.11,7.1,7.1,126400.0,6.9848,6.9848,6.975,6.975,126400.0
2014-06-30 11:20:00,7.1,7.11,7.1,7.11,137600.0,6.975,6.9848,6.975,6.9848,137600.0
2014-06-30 11:25:00,7.11,7.12,7.11,7.12,288000.0,6.9848,6.9947,6.9848,6.9947,288000.0
2014-06-30 11:30:00,7.12,7.12,7.11,7.12,299200.0,6.9947,6.9947,6.9848,6.9947,299200.0
2014-06-30 11:35:00,7.12,7.12,7.12,7.12,12800.0,6.9947,6.9947,6.9947,6.9947,12800.0
2014-06-30 11:40:00,7.12,7.12,7.12,7.12,57600.0,6.9947,6.9947,6.9947,6.9947,57600.0
2014-06-30 11:45:00,7.12,7.12,7.11,7.11,112000.0,6.9947,6.9947,6.9848,6.9848,112000.0
2014-06-30 11:50:00,7.11,7.11,7.11,7.11,94400.0,6.9848,6.9848,6.9848,6.9848,94400.0
2014-06-30 11:55:00,7.11,7.11,7.11,7.11,75200.0,6.9848,6.9848,6.9848,6.9848,75200.0
2014-06-30 12:00:00,7.11,7.11,7.11,7.11,78400.0,6.9848,6.9848,6.9848,6.9848,78400.0
2014-06-30 12:05:00,7.11,7.11,7.11,7.11,118400.0,6.9848,6.9848,6.9848,6.9848,118400.0
2014-06-30 12:10:00,7.11,7.11,7.11,7.11,70400.0,6.9848,6.9848,6.9848,6.9848,70400.0
2014-06-30 12:15:00,7.11,7.12,7.11,7.12,62400.0,6.9848,6.9947,6.9848,6.9947,62400.0
2014-06-30 12:20:00,7.12,7.12,7.11,7.12,92800.0,6.9947,6.9947,6.9848,6.9947,92800.0
2014-06-30 12:25:00,7.12,7.12,7.11,7.12,32000.0,6.9947,6.9947,6.9848,6.9947,32000.0
2014-06-30 12:30:00,7.12,7.12,7.12,7.12,92800.0,6.9947,6.9947,6.9947,6.9947,92800.0
2014-06-30 12:35:00,7.12,7.12,7.12,7.12,22400.0,6.9947,6.9947,6.9947,6.9947,22400.0
2014-06-30 12:40:00,7.12,7.12,7.11,7.12,49600.0,6.9947,6.9947,6.9848,6.9947,49600.0
2014-06-30 12:45:00,7.12,7.12,7.11,7.12,107200.0,6.9947,6.9947,6.9848,6.9947,107200.0
2014-06-30 12:50:00,7.12,7.12,7.12,7.12,19200.0,6.9947,6.9947,6.9947,6.9947,19200.0
2014-06-30 12:55:00,7.12,7.12,7.12,7.12,43200.0,6.9947,6.9947,6.9947,6.9947,43200.0
2014-06-30 13:00:00,7.12,7.12,7.12,7.12,60800.0,6.9947,6.9947,6.9947,6.9947,60800.0
2014-06-30 13:05:00,7.12,7.12,7.12,7.12,62400.0,6.9947,6.9947,6.9947,6.9947,62400.0
2014-06-30 13:10:00,7.12,7.13,7.12,7.13,102400.0,6.9947,7.0045,6.9947,7.0045,102400.0
2014-06-30 13:15:00,7.13,7.13,7.12,7.12,83200.0,7.0045,7.0045,6.9947,6.9947,83200.0
2014-06-30 13:20:00,7.13,7.13,7.12,7.13,60800.0,7.0045,7.0045,6.9947,7.0045,60800.0
2014-06-30 13:25:00,7.13,7.13,7.13,7.13,40000.0,7.0045,7.0045,7.0045,7.0045,40000.0
2014-06-30 13:30:00,7.13,7.13,7.12,7.13,92800.0,7.0045,7.0045,6.9947,7.0045,92800.0
2014-06-30 13:35:00,7.13,7.13,7.13,7.13,84800.0,7.0045,7.0045,7.0045,7.0045,84800.0
2014-06-30 13:40:00,7.13,7.13,7.13,7.13,19200.0,7.0045,7.0045,7.0045,7.0045,19200.0
2014-06-30 13:45:00,7.13,7.13,7.13,7.13,35200.0,7.0045,7.0045,7.0045,7.0045,35200.0
2014-06-30 13:50:00,7.13,7.13,7.13,7.13,75200.0,7.0045,7.0045,7.0045,7.0045,75200.0
2014-06-30 13:55:00,7.13,7.13,7.13,7.13,64000.0,7.0045,7.0045,7.0045,7.0045,64000.0
2014-06-30 14:00:00,7.13,7.13,7.13,7.13,60800.0,7.0045,7.0045,7.0045,7.0045,60800.0
2014-06-30 14:05:00,7.13,7.13,7.13,7.13,40000.0,7.0045,7.0045,7.0045,7.0045,40000.0
2014-06-30 14:10:00,7.13,7.13,7.13,7.13,108800.0,7.0045,7.0045,7.0045,7.0045,108800.0
2014-06-30 14:15:00,7.14,7.14,7.14,7.14,16000.0,7.0143,7.0143,7.0143,7.0143,16000.0
2014-06-30 14:20:00,7.14,7.14,7.14,7.14,72000.0,7.0143,7.0143,7.0143,7.0143,72000.0
2014-06-30 14:25:00,7.14,7.14,7.13,7.14,99200.0,7.0143,7.0143,7.0045,7.0143,99200.0
2014-06-30 14:30:00,7.14,7.14,7.13,7.14,267200.0,7.0143,7.0143,7.0045,7.0143,267200.0
2014-06-30 14:35:00,7.14,7.14,7.14,7.14,38400.0,7.0143,7.0143,7.0143,7.0143,38400.0
2014-06-30 14:40:00,7.13,7.13,7.13,7.13,272000.0,7.0045,7.0045,7.0045,7.0045,272000.0
2014-06-30 14:45:00,7.13,7.13,7.13,7.13,132800.0,7.0045,7.0045,7.0045,7.0045,132800.0
2014-06-30 14:50:00,7.13,7.13,7.12,7.12,102400.0,7.0045,7.0045,6.9947,6.9947,102400.0
2014-06-30 14:55:00,7.12,7.12,7.11,7.11,193600.0,6.9947,6.9947,6.9848,6.9848,193600.0
2014-06-30 15:00:00,7.11,7.11,7.11,7.11,190400.0,6.9848,6.9848,6.9848,6.9848,190400.0
2014-06-30 15:05:00,7.11,7.11,7.11,7.11,81600.0,6.9848,6.9848,6.9848,6.9848,81600.0
2014-06-30 15:10:00,7.11,7.11,7.11,7.11,80000.0,6.9848,6.9848,6.9848,6.9848,80000.0
2014-06-30 15:15:00,7.11,7.12,7.11,7.11,137600.0,6.9848,6.9947,6.9848,6.9848,137600.0
2014-06-30 15:20:00,7.12,7.12,7.11,7.12,148800.0,6.9947,6.9947,6.9848,6.9947,148800.0
2014-06-30 15:25:00,7.12,7.12,7.11,7.12,348800.0,6.9947,6.9947,6.9848,6.9947,348800.0
2014-06-30 15:30:00,7.12,7.12,7.12,7.12,833600.0,6.9947,6.9947,6.9947,6.9947,833600.0
2014-06-30 15:35:00,7.12,7.12,7.11,7.11,142400.0,6.9947,6.9947,6.9848,6.9848,142400.0
2014-06-30 15:40:00,7.11,7.11,7.1,7.1,339200.0,6.9848,6.9848,6.975,6.975,339200.0
2014-06-30 15:45:00,7.1,7.11,7.09,7.11,456000.0,6.975,6.9848,6.9652,6.9848,456000.0
2014-06-30 15:50:00,7.1,7.11,7.1,7.1,297600.0,6.975,6.9848,6.975,6.975,297600.0
2014-06-30 15:55:00,7.1,7.11,7.1,7.1,947200.0,6.975,6.9848,6.975,6.975,947200.0
2014-07-01 09:30:00,7.15,7.17,7.15,7.17,1128000.0,7.0241,7.0438,7.0241,7.0438,1128000.0
2014-07-01 09:35:00,7.16,7.18,7.16,7.17,670400.0,7.034,7.0536,7.034,7.0438,670400.0
2014-07-01 09:40:00,7.17,7.19,7.17,7.18,585600.0,7.0438,7.0634,7.0438,7.0536,585600.0
2014-07-01 09:45:00,7.18,7.19,7.18,7.18,339200.0,7.0536,7.0634,7.0536,7.0536,339200.0
2014-07-01 09:50:00,7.19,7.2,7.19,7.19,545600.0,7.0634,7.0732,7.0634,7.0634,545600.0
2014-07-01 09:55:00,7.2,7.2,7.18,7.19,300800.0,7.0732,7.0732,7.0536,7.0634,300800.0
2014-07-01 10:00:00,7.19,7.2,7.19,7.2,353600.0,7.0634,7.0732,7.0634,7.0732,353600.0
2014-07-01 10:05:00,7.2,7.21,7.2,7.21,404800.0,7.0732,7.0831,7.0732,7.0831,404800.0
2014-07-01 10:10:00,7.21,7.22,7.21,7.22,515200.0,7.0831,7.0929,7.0831,7.0929,515200.0
2014-07-01 10:15:00,7.22,7.23,7.22,7.22,201600.0,7.0929,7.1027,7.0929,7.0929,201600.0
2014-07-01 10:20:00,7.23,7.23,7.22,7.22,451200.0,7.1027,7.1027,7.0929,7.0929,451200.0
2014-07-01 10:25:00,7.22,7.22,7.21,7.21,500800.0,7.0929,7.0929,7.0831,7.0831,500800.0
2014-07-01 10:30:00,7.22,7.23,7.22,7.23,264000.0,7.0929,7.1027,7.0929,7.1027,264000.0
2014-07-01 10:35:00,7.23,7.24,7.23,7.24,184000.0,7.1027,7.1125,7.1027,7.1125,184000.0
2014-07-01 10:40:00,7.24,7.24,7.23,7.23,281600.0,7.1125,7.1125,7.1027,7.1027,281600.0
2014-07-01 10:45:00,7.23,7.24,7.23,7.24,147200.0,7.1027,7.1125,7.1027,7.1125,147200.0
2014-07-01 10:50:00,7.24,7.24,7.24,7.24,212800.0,7.1125,7.1125,7.1125,7.1125,212800.0
2014-07-01 10:55:00,7.24,7.25,7.24,7.25,356800.0,7.1125,7.1224,7.1125,7.1224,356800.0
2014-07-01 11:00:00,7.25,7.25,7.24,7.24,99200.0,7.1224,7.1224,7.1125,7.1125,99200.0
2014-07-01 11:05:00,7.24,7.25,7.24,7.25,91200.0,7.1125,7.1224,7.1125,7.1224,91200.0
2014-07-01 11:10:00,7.25,7.25,7.24,7.25,49600.0,7.1224,7.1224,7.1125,7.1224,49600.0
2014-07-01 11:15:00,7.25,7.25,7.25,7.25,131200.0,7.1224,7.1224,7.1224,7.1224,131200.0
2014-07-01 11:20:00,7.25,7.25,7.25,7.25,100800.0,7.1224,7.1224,7.1224,7.1224,100800.0
2014-07-01 11:25:00,7.25,7.25,7.25,7.25,177600.0,7.1224,7.1224,7.1224,7.1224,177600.0
2014-07-01 11:30:00,7.25,7.26,7.25,7.26,144000.0,7.1224,7.1322,7.1224,7.1322,144000.0
2014-07-01 11:35:00,7.26,7.27,7.25,7.27,355200.0,7.1322,7.142,7.1224,7.142,355200.0
2014-07-01 11:40:00,7.27,7.27,7.26,7.26,112000.0,7.142,7.142,7.1322,7.1322,112000.0
2014-07-01 11:45:00,7.26,7.26,7.26,7.26,48000.0,7.1322,7.1322,7.1322,7.1322,48000.0
2014-07-01 11:50:00,7.26,7.26,7.25,7.26,132800.0,7.1322,7.1322,7.1224,7.1322,132800.0
2014-07-01 11:55:00,7.25,7.26,7.25,7.26,124800.0,7.1224,7.1322,7.1224,7.1322,124800.0
2014-07-01 12:00:00,7.26,7.26,7.25,7.26,102400.0,7.1322,7.1322,7.1224,7.1322,102400.0
2014-07-01 12:05:00,7.26,7.26,7.25,7.26,140800.0,7.1322,7.1322,7.1224,7.1322,140800.0
2014-07-01 12:10:00,7.26,7.26,7.25,7.25,64000.0,7.1322,7.1322,7.1224,7.1224,64000.0
2014-07-01 12:15:00,7.26,7.26,7.26,7.26,43200.0,7.1322,7.1322,7.1322,7.1322,43200.0
2014-07-01 12:20:00,7.26,7.26,7.26,7.26,59200.0,7.1322,7.1322,7.1322,7.1322,59200.0
2014-07-01 12:25:00,7.26,7.26,7.26,7.26,51200.0,7.1322,7.1322,7.1322,7.1322,51200.0
2014-07-01 12:30:00,7.26,7.26,7.26,7.26,25600.0,7.1322,7.1322,7.1322,7.1322,25600.0
2014-07-01 12:35:00,7.26,7.27,7.26,7.27,188800.0,7.1322,7.142,7.1322,7.142,188800.0
2014-07-01 12:40:00,7.27,7.27,7.27,7.27,192000.0,7.142,7.142,7.142,7.142,192000.0
2014-07-01 12:45:00,7.27,7.27,7.27,7.27,28800.0,7.142,7.142,7.142,7.142,28800.0
2014-07-01 12:50:00,7.27,7.28,7.27,7.28,60800.0,7.142,7.1518,7.142,7.1518,60800.0
2014-07-01 12:55:00,7.27,7.28,7.27,7.28,84800.0,7.142,7.1518,7.142,7.1518,84800.0
2014-07-01 13:00:00,7.28,7.29,7.28,7.29,142400.0,7.1518,7.1617,7.1518,7.1617,142400.0
2014-07-01 13:05:00,7.29,7.29,7.28,7.28,161600.0,7.1617,7.1617,7.1518,7.1518,161600.0
2014-07-01 13:10:00,7.28,7.29,7.28,7.29,56000.0,7.1518,7.1617,7.1518,7.1617,56000.0
2014-07-01 13:15:00,7.29,7.29,7.28,7.29,100800.0,7.1617,7.1617,7.1518,7.1617,100800.0
2014-07-01 13:20:00,7.29,7.3,7.29,7.3,158400.0,7.1617,7.1715,7.1617,7.1715,158400.0
2014-07-01 13:25:00,7.3,7.3,7.29,7.29,51200.0,7.1715,7.1715,7.1617,7.1617,51200.0
2014-07-01 13:30:00,7.29,7.29,7.29,7.29,91200.0,7.1617,7.1617,7.1617,7.1617,91200.0
2014-07-01 13:35:00,7.29,7.29,7.29,7.29,81600.0,7.1617,7.1617,7.1617,7.1617,81600.0
2014-07-01 13:40:00,7.29,7.29,7.28,7.29,40000.0,7.1617,7.1617,7.1518,7.1617,40000.0
2014-07-01 13:45:00,7.28,7.29,7.28,7.29,72000.0,7.1518,7.1617,7.1518,7.1617,72000.0
2014-07-01 13:50:00,7.29,7.29,7.28,7.28,136000.0,7.1617,7.1617,7.1518,7.1518,136000.0
2014-07-01 13:55:00,7.28,7.29,7.28,7.29,108800.0,7.1518,7.1617,7.1518,7.1617,108800.0
2014-07-01 14:00:00,7.29,7.29,7.29,7.29,11200.0,7.1617,7.1617,7.1617,7.1617,11200.0
2014-07-01 14:05:00,7.28,7.28,7.28,7.28,168000.0,7.1518,7.1518,7.1518,7.1518,168000.0
2014-07-01 14:10:00,7.28,7.29,7.28,7.29,43200.0,7.1518,7.1617,7.1518,7.1617,43200.0
2014-07-01 14:15:00,7.29,7.29,7.28,7.28,33600.0,7.1617,7.1617,7.1518,7.1518,33600.0
2014-07-01 14:20:00,7.28,7.28,7.28,7.28,8000.0,7.1518,7.1518,7.1518,7.1518,8000.0
2014-07-01 14:25:00,7.28,7.28,7.27,7.27,96000.0,7.1518,7.1518,7.142,7.142,96000.0
2014-07-01 14:30:00,7.27,7.28,7.27,7.27,112000.0,7.142,7.1518,7.142,7.142,112000.0
2014-07-01 14:35:00,7.27,7.28,7.27,7.28,38400.0,7.142,7.1518,7.142,7.1518,38400.0
2014-07-01 14:40:00,7.28,7.28,7.27,7.27,73600.0,7.1518,7.1518,7.142,7.142,73600.0
2014-07-01 14:45:00,7.28,7.28,7.27,7.27,62400.0,7.1518,7.1518,7.142,7.142,62400.0
2014-07-01 14:50:00,7.28,7.28,7.27,7.27,38400.0,7.1518,7.1518,7.142,7.142,38400.0
2014-07-01 14:55:00,7.27,7.28,7.27,7.28,51200.0,7.142,7.1518,7.142,7.1518,51200.0
2014-07-01 15:00:00,7.28,7.28,7.27,7.27,62400.0,7.1518,7.1518,7.142,7.142,62400.0
2014-07-01 15:05:00,7.28,7.28,7.27,7.28,99200.0,7.1518,7.1518,7.142,7.1518,99200.0
2014-07-01 15:10:00,7.28,7.28,7.27,7.27,324800.0,7.1518,7.1518,7.142,7.142,324800.0
2014-07-01 15:15:00,7.27,7.28,7.26,7.28,403200.0,7.142,7.1518,7.1322,7.1518,403200.0
2014-07-01 15:20:00,7.28,7.28,7.28,7.28,131200.0,7.1518,7.1518,7.1518,7.1518,131200.0
2014-07-01 15:25:00,7.28,7.28,7.28,7.28,224000.0,7.1518,7.1518,7.1518,7.1518,224000.0
2014-07-01 15:30:00,7.28,7.28,7.28,7.28,184000.0,7.1518,7.1518,7.1518,7.1518,184000.0
2014-07-01 15:35:00,7.28,7.28,7.28,7.28,89600.0,7.1518,7.1518,7.1518,7.1518,89600.0
2014-07-01 15:40:00,7.28,7.28,7.28,7.28,265600.0,7.1518,7.1518,7.1518,7.1518,265600.0
2014-07-01 15:45:00,7.28,7.28,7.28,7.28,185600.0,7.1518,7.1518,7.1518,7.1518,185600.0
2014-07-01 15:50:00,7.29,7.29,7.27,7.27,328000.0,7.1617,7.1617,7.142,7.142,328000.0
2014-07-01 15:55:00,7.28,7.28,7.26,7.26,934400.0,7.1518,7.1518,7.1322,7.1322,934400.0
2014-07-02 09:30:00,7.27,7.28,7.26,7.28,672000.0,7.142,7.1518,7.1322,7.1518,672000.0
2014-07-02 09:35:00,7.28,7.29,7.28,7.28,262400.0,7.1518,7.1617,7.1518,7.1518,262400.0
2014-07-02 09:40:00,7.29,7.29,7.28,7.29,777600.0,7.1617,7.1617,7.1518,7.1617,777600.0
2014-07-02 09:45:00,7.28,7.29,7.28,7.29,113600.0,7.1518,7.1617,7.1518,7.1617,113600.0
2014-07-02 09:50:00,7.29,7.29,7.28,7.28,177600.0,7.1617,7.1617,7.1518,7.1518,177600.0
2014-07-02 09:55:00,7.28,7.29,7.28,7.29,118400.0,7.1518,7.1617,7.1518,7.1617,118400.0
2014-07-02 10:00:00,7.29,7.29,7.28,7.29,211200.0,7.1617,7.1617,7.1518,7.1617,211200.0
2014-07-02 10:05:00,7.29,7.29,7.27,7.28,409600.0,7.1617,7.1617,7.142,7.1518,409600.0
2014-07-02 10:10:00,7.28,7.28,7.27,7.27,640000.0,7.1518,7.1518,7.142,7.142,640000.0
2014-07-02 10:15:00,7.27,7.28,7.27,7.28,316800.0,7.142,7.1518,7.142,7.1518,316800.0
2014-07-02 10:20:00,7.29,7.29,7.29,7.29,323200.0,7.1617,7.1617,7.1617,7.1617,323200.0
2014-07-02 10:25:00,7.29,7.3,7.29,7.29,547200.0,7.1617,7.1715,7.1617,7.1617,547200.0
2014-07-02 10:30:00,7.29,7.29,7.29,7.29,364800.0,7.1617,7.1617,7.1617,7.1617,364800.0
2014-07-02 10:35:00,7.29,7.29,7.29,7.29,72000.0,7.1617,7.1617,7.1617,7.1617,72000.0
2014-07-02 10:40:00,7.29,7.3,7.29,7.3,313600.0,7.1617,7.1715,7.1617,7.1715,313600.0
2014-07-02 10:45:00,7.3,7.3,7.29,7.29,164800.0,7.1715,7.1715,7.1617,7.1617,164800.0
2014-07-02 10:50:00,7.29,7.3,7.29,7.29,280000.0,7.1617,7.1715,7.1617,7.1617,280000.0
2014-07-02 10:55:00,7.29,7.29,7.29,7.29,124800.0,7.1617,7.1617,7.1617,7.1617,124800.0
2014-07-02 11:00:00,7.29,7.3,7.29,7.29,254400.0,7.1617,7.1715,7.1617,7.1617,254400.0
2014-07-02 11:05:00,7.29,7.29,7.27,7.27,395200.0,7.1617,7.1617,7.142,7.142,395200.0
2014-07-02 11:10:00,7.28,7.28,7.26,7.27,460800.0,7.1518,7.1518,7.1322,7.142,460800.0
2014-07-02 11:15:00,7.27,7.27,7.27,7.27,163200.0,7.142,7.142,7.142,7.142,163200.0
2014-07-02 11:20:00,7.27,7.27,7.26,7.27,286400.0,7.142,7.142,7.1322,7.142,286400.0
2014-07-02 11:25:00,7.27,7.28,7.27,7.28,179200.0,7.142,7.1518,7.142,7.1518,179200.0
2014-07-02 11:30:00,7.28,7.28,7.28,7.28,201600.0,7.1518,7.1518,7.1518,7.1518,201600.0
2014-07-02 11:35:00,7.28,7.29,7.28,7.29,531200.0,7.1518,7.1617,7.1518,7.1617,531200.0
2014-07-02 11:40:00,7.29,7.29,7.29,7.29,363200.0,7.1617,7.1617,7.1617,7.1617,363200.0
2014-07-02 11:45:00,7.29,7.29,7.29,7.29,257600.0,7.1617,7.1617,7.1617,7.1617,257600.0
2014-07-02 11:50:00,7.29,7.29,7.29,7.29,107200.0,7.1617,7.1617,7.1617,7.1617,107200.0
2014-07-02 11:55:00,7.29,7.29,7.28,7.28,129600.0,7.1617,7.1617,7.1518,7.1518,129600.0
2014-07-02 12:00:00,7.29,7.29,7.29,7.29,41600.0,7.1617,7.1617,7.1617,7.1617,41600.0
2014-07-02 12:05:00,7.29,7.29,7.29,7.29,60800.0,7.1617,7.1617,7.1617,7.1617,60800.0
2014-07-02 12:10:00,7.29,7.3,7.29,7.3,104000.0,7.1617,7.1715,7.1617,7.1715,104000.0
2014-07-02 12:15:00,7.3,7.31,7.3,7.3,369600.0,7.1715,7.1813,7.1715,7.1715,369600.0
2014-07-02 12:20:00,7.3,7.31,7.3,7.31,180800.0,7.1715,7.1813,7.1715,7.1813,180800.0
2014-07-02 12:25:00,7.3,7.3,7.3,7.3,64000.0,7.1715,7.1715,7.1715,7.1715,64000.0
2014-07-02 12:30:00,7.3,7.3,7.29,7.29,176000.0,7.1715,7.1715,7.1617,7.1617,176000.0
2014-07-02 12:35:00,7.29,7.29,7.29,7.29,14400.0,7.1617,7.1617,7.1617,7.1617,14400.0
2014-07-02 12:40:00,7.3,7.3,7.3,7.3,8000.0,7.1715,7.1715,7.1715,7.1715,8000.0
2014-07-02 12:45:00,7.29,7.3,7.29,7.3,62400.0,7.1617,7.1715,7.1617,7.1715,62400.0
2014-07-02 12:50:00,7.3,7.3,7.29,7.29,134400.0,7.1715,7.1715,7.1617,7.1617,134400.0
2014-07-02 12:55:00,7.29,7.29,7.28,7.29,382400.0,7.1617,7.1617,7.1518,7.1617,382400.0
2014-07-02 13:00:00,7.29,7.29,7.29,7.29,112000.0,7.1617,7.1617,7.1617,7.1617,112000.0
2014-07-02 13:05:00,7.29,7.29,7.28,7.29,300800.0,7.1617,7.1617,7.1518,7.1617,300800.0
2014-07-02 13:10:00,7.29,7.29,7.28,7.28,28800.0,7.1617,7.1617,7.1518,7.1518,28800.0
2014-07-02 13:15:00,7.29,7.29,7.29,7.29,64000.0,7.1617,7.1617,7.1617,7.1617,64000.0
2014-07-02 13:20:00,7.29,7.29,7.28,7.29,80000.0,7.1617,7.1617,7.1518,7.1617,80000.0
2014-07-02 13:25:00,7.29,7.29,7.29,7.29,36800.0,7.1617,7.1617,7.1617,7.1617,36800.0
2014-07-02 13:30:00,7.29,7.29,7.29,7.29,48000.0,7.1617,7.1617,7.1617,7.1617,48000.0
2014-07-02 13:35:00,7.29,7.29,7.28,7.28,94400.0,7.1617,7.1617,7.1518,7.1518,94400.0
2014-07-02 13:40:00,7.28,7.29,7.28,7.28,144000.0,7.1518,7.1617,7.1518,7.1518,144000.0
2014-07-02 13:45:00,7.28,7.28,7.28,7.28,83200.0,7.1518,7.1518,7.1518,7.1518,83200.0
2014-07-02 13:50:00,7.28,7.28,7.28,7.28,238400.0,7.1518,7.1518,7.1518,7.1518,238400.0
2014-07-02 13:55:00,7.28,7.28,7.27,7.28,99200.0,7.1518,7.1518,7.142,7.1518,99200.0
2014-07-02 14:00:00,7.28,7.29,7.28,7.28,62400.0,7.1518,7.1617,7.1518,7.1518,62400.0
2014-07-02 14:05:00,7.28,7.28,7.28,7.28,65600.0,7.1518,7.1518,7.1518,7.1518,65600.0
2014-07-02 14:10:00,7.28,7.28,7.28,7.28,155200.0,7.1518,7.1518,7.1518,7.1518,155200.0
2014-07-02 14:15:00,7.28,7.28,7.28,7.28,41600.0,7.1518,7.1518,7.1518,7.1518,41600.0
2014-07-02 14:20:00,7.28,7.28,7.28,7.28,60800.0,7.1518,7.1518,7.1518,7.1518,60800.0
2014-07-02 14:25:00,7.28,7.28,7.27,7.27,88000.0,7.1518,7.1518,7.142,7.142,88000.0
2014-07-02 14:30:00,7.27,7.28,7.27,7.28,179200.0,7.142,7.1518,7.142,7.1518,179200.0
2014-07-02 14:35:00,7.28,7.28,7.27,7.27,97600.0,7.1518,7.1518,7.142,7.142,97600.0
2014-07-02 14:40:00,7.28,7.28,7.27,7.28,72000.0,7.1518,7.1518,7.142,7.1518,72000.0
2014-07-02 14:45:00,7.27,7.27,7.27,7.27,137600.0,7.142,7.142,7.142,7.142,137600.0
2014-07-02 14:50:00,7.27,7.27,7.26,7.26,97600.0,7.142,7.142,7.1322,7.1322,97600.0
2014-07-02 14:55:00,7.26,7.26,7.26,7.26,355200.0,7.1322,7.1322,7.1322,7.1322,355200.0
2014-07-02 15:00:00,7.27,7.28,7.27,7.27,369600.0,7.142,7.1518,7.142,7.142,369600.0
2014-07-02 15:05:00,7.27,7.28,7.27,7.27,140800.0,7.142,7.1518,7.142,7.142,140800.0
2014-07-02 15:10:00,7.27,7.28,7.27,7.28,38400.0,7.142,7.1518,7.142,7.1518,38400.0
2014-07-02 15:15:00,7.28,7.28,7.27,7.27,78400.0,7.1518,7.1518,7.142,7.142,78400.0
2014-07-02 15:20:00,7.28,7.28,7.27,7.27,70400.0,7.1518,7.1518,7.142,7.142,70400.0
2014-07-02 15:25:00,7.27,7.28,7.27,7.28,57600.0,7.142,7.1518,7.142,7.1518,57600.0
2014-07-02 15:30:00,7.28,7.28,7.28,7.28,128000.0,7.1518,7.1518,7.1518,7.1518,128000.0
2014-07-02 15:35:00,7.28,7.28,7.28,7.28,81600.0,7.1518,7.1518,7.1518,7.1518,81600.0
2014-07-02 15:40:00,7.27,7.27,7.27,7.27,233600.0,7.142,7.142,7.142,7.142,233600.0
2014-07-02 15:45:00,7.27,7.28,7.27,7.27,257600.0,7.142,7.1518,7.142,7.142,257600.0
2014-07-02 15:50:00,7.27,7.28,7.27,7.28,480000.0,7.142,7.1518,7.142,7.1518,480000.0
2014-07-02 15:55:00,7.28,7.28,7.27,7.28,744000.0,7.1518,7.1518,7.142,7.1518,744000.0
2014-07-03 09:30:00,7.33,7.33,7.32,7.33,886400.0,7.201,7.201,7.1911,7.201,886400.0
2014-07-03 09:35:00,7.33,7.33,7.31,7.32,420800.0,7.201,7.201,7.1813,7.1911,420800.0
2014-07-03 09:40:00,7.32,7.33,7.31,7.31,595200.0,7.1911,7.201,7.1813,7.1813,595200.0
2014-07-03 09:45:00,7.31,7.31,7.29,7.3,1491200.0,7.1813,7.1813,7.1617,7.1715,1491200.0
2014-07-03 09:50:00,7.3,7.31,7.29,7.3,440000.0,7.1715,7.1813,7.1617,7.1715,440000.0
2014-07-03 09:55:00,7.31,7.31,7.3,7.31,291200.0,7.1813,7.1813,7.1715,7.1813,291200.0
2014-07-03 10:00:00,7.31,7.33,7.31,7.33,680000.0,7.1813,7.201,7.1813,7.201,680000.0
2014-07-03 10:05:00,7.33,7.33,7.32,7.33,276800.0,7.201,7.201,7.1911,7.201,276800.0
2014-07-03 10:10:00,7.33,7.33,7.32,7.33,155200.0,7.201,7.201,7.1911,7.201,155200.0
2014-07-03 10:15:00,7.33,7.33,7.32,7.32,339200.0,7.201,7.201,7.1911,7.1911,339200.0
2014-07-03 10:20:00,7.32,7.32,7.31,7.31,435200.0,7.1911,7.1911,7.1813,7.1813,435200.0
2014-07-03 10:25:00,7.31,7.32,7.31,7.32,246400.0,7.1813,7.1911,7.1813,7.1911,246400.0
2014-07-03 10:30:00,7.32,7.33,7.32,7.33,372800.0,7.1911,7.201,7.1911,7.201,372800.0
2014-07-03 10:35:00,7.33,7.33,7.32,7.33,153600.0,7.201,7.201,7.1911,7.201,153600.0
2014-07-03 10:40:00,7.33,7.33,7.32,7.32,68800.0,7.201,7.201,7.1911,7.1911,68800.0
2014-07-03 10:45:00,7.32,7.33,7.32,7.33,100800.0,7.1911,7.201,7.1911,7.201,100800.0
2014-07-03 10:50:00,7.33,7.33,7.33,7.33,131200.0,7.201,7.201,7.201,7.201,131200.0
2014-07-03 10:55:00,7.33,7.33,7.33,7.33,297600.0,7.201,7.201,7.201,7.201,297600.0
2014-07-03 11:00:00,7.33,7.33,7.33,7.33,307200.0,7.201,7.201,7.201,7.201,307200.0
2014-07-03 11:05:00,7.33,7.33,7.33,7.33,200000.0,7.201,7.201,7.201,7.201,200000.0
2014-07-03 11:10:00,7.33,7.34,7.33,7.33,372800.0,7.201,7.2108,7.201,7.201,372800.0
2014-07-03 11:15:00,7.34,7.34,7.34,7.34,208000.0,7.2108,7.2108,7.2108,7.2108,208000.0
2014-07-03 11:20:00,7.34,7.34,7.33,7.34,220800.0,7.2108,7.2108,7.201,7.2108,220800.0
2014-07-03 11:25:00,7.34,7.35,7.34,7.34,320000.0,7.2108,7.2206,7.2108,7.2108,320000.0
2014-07-03 11:30:00,7.34,7.35,7.34,7.35,102400.0,7.2108,7.2206,7.2108,7.2206,102400.0
2014-07-03 11:35:00,7.34,7.35,7.34,7.35,230400.0,7.2108,7.2206,7.2108,7.2206,230400.0
2014-07-03 11:40:00,7.35,7.35,7.34,7.35,41600.0,7.2206,7.2206,7.2108,7.2206,41600.0
2014-07-03 11:45:00,7.35,7.35,7.34,7.34,115200.0,7.2206,7.2206,7.2108,7.2108,115200.0
2014-07-03 11:50:00,7.35,7.35,7.35,7.35,201600.0,7.2206,7.2206,7.2206,7.2206,201600.0
2014-07-03 11:55:00,7.35,7.35,7.35,7.35,283200.0,7.2206,7.2206,7.2206,7.2206,283200.0
2014-07-03 12:00:00,7.36,7.36,7.35,7.35,241600.0,7.2304,7.2304,7.2206,7.2206,241600.0
2014-07-03 12:05:00,7.35,7.36,7.35,7.36,180800.0,7.2206,7.2304,7.2206,7.2304,180800.0
2014-07-03 12:10:00,7.36,7.37,7.36,7.36,235200.0,7.2304,7.2403,7.2304,7.2304,235200.0
2014-07-03 12:15:00,7.36,7.37,7.36,7.37,56000.0,7.2304,7.2403,7.2304,7.2403,56000.0
2014-07-03 12:20:00,7.37,7.37,7.36,7.36,97600.0,7.2403,7.2403,7.2304,7.2304,97600.0
2014-07-03 12:25:00,7.36,7.37,7.36,7.37,416000.0,7.2304,7.2403,7.2304,7.2403,416000.0
2014-07-03 12:30:00,7.37,7.37,7.37,7.37,537600.0,7.2403,7.2403,7.2403,7.2403,537600.0
2014-07-03 12:35:00,7.37,7.37,7.37,7.37,497600.0,7.2403,7.2403,7.2403,7.2403,497600.0
2014-07-03 12:40:00,7.37,7.37,7.36,7.37,483200.0,7.2403,7.2403,7.2304,7.2403,483200.0
2014-07-03 12:45:00,7.37,7.37,7.36,7.37,851200.0,7.2403,7.2403,7.2304,7.2403,851200.0
2014-07-03 12:50:00,7.37,7.37,7.37,7.37,470400.0,7.2403,7.2403,7.2403,7.2403,470400.0
2014-07-03 12:55:00,7.37,7.37,7.36,7.37,1259200.0,7.2403,7.2403,7.2304,7.2403,1259200.0
2014-07-07 09:30:00,7.36,7.36,7.34,7.35,508800.0,7.2304,7.2304,7.2108,7.2206,508800.0
2014-07-07 09:35:00,7.35,7.36,7.34,7.36,492800.0,7.2206,7.2304,7.2108,7.2304,492800.0
2014-07-07 09:40:00,7.36,7.36,7.34,7.35,1200000.0,7.2304,7.2304,7.2108,7.2206,1200000.0
2014-07-07 09:45:00,7.35,7.36,7.35,7.35,555200.0,7.2206,7.2304,7.2206,7.2206,555200.0
2014-07-07 09:50:00,7.35,7.35,7.34,7.35,424000.0,7.2206,7.2206,7.2108,7.2206,424000.0
2014-07-07 09:55:00,7.35,7.36,7.35,7.36,550400.0,7.2206,7.2304,7.2206,7.2304,550400.0
2014-07-07 10:00:00,7.36,7.36,7.35,7.36,468800.0,7.2304,7.2304,7.2206,7.2304,468800.0
2014-07-07 10:05:00,7.35,7.37,7.35,7.37,368000.0,7.2206,7.2403,7.2206,7.2403,368000.0
2014-07-07 10:10:00,7.37,7.38,7.37,7.37,1131200.0,7.2403,7.2501,7.2403,7.2403,1131200.0
2014-07-07 10:15:00,7.37,7.38,7.37,7.37,1011200.0,7.2403,7.2501,7.2403,7.2403,1011200.0
2014-07-07 10:20:00,7.37,7.38,7.37,7.37,337600.0,7.2403,7.2501,7.2403,7.2403,337600.0
2014-07-07 10:25:00,7.37,7.38,7.37,7.37,291200.0,7.2403,7.2501,7.2403,7.2403,291200.0
2014-07-07 10:30:00,7.37,7.37,7.36,7.36,531200.0,7.2403,7.2403,7.2304,7.2304,531200.0
2014-07-07 10:35:00,7.36,7.37,7.36,7.36,201600.0,7.2304,7.2403,7.2304,7.2304,201600.0
2014-07-07 10:40:00,7.37,7.37,7.36,7.37,208000.0,7.2403,7.2403,7.2304,7.2403,208000.0
2014-07-07 10:45:00,7.37,7.37,7.36,7.36,212800.0,7.2403,7.2403,7.2304,7.2304,212800.0
2014-07-07 10:50:00,7.36,7.37,7.35,7.35,505600.0,7.2304,7.2403,7.2206,7.2206,505600.0
2014-07-07 10:55:00,7.35,7.35,7.33,7.34,742400.0,7.2206,7.2206,7.201,7.2108,742400.0
2014-07-07 11:00:00,7.34,7.34,7.33,7.33,531200.0,7.2108,7.2108,7.201,7.201,531200.0
2014-07-07 11:05:00,7.33,7.34,7.33,7.33,120000.0,7.201,7.2108,7.201,7.201,120000.0
2014-07-07 11:10:00,7.33,7.34,7.33,7.33,81600.0,7.201,7.2108,7.201,7.201,81600.0
2014-07-07 11:15:00,7.34,7.34,7.33,7.34,46400.0,7.2108,7.2108,7.201,7.2108,46400.0
2014-07-07 11:20:00,7.33,7.33,7.32,7.33,267200.0,7.201,7.201,7.1911,7.201,267200.0
2014-07-07 11:25:00,7.33,7.33,7.33,7.33,222400.0,7.201,7.201,7.201,7.201,222400.0
2014-07-07 11:30:00,7.33,7.34,7.33,7.33,161600.0,7.201,7.2108,7.201,7.201,161600.0
2014-07-07 11:35:00,7.33,7.34,7.33,7.33,321600.0,7.201,7.2108,7.201,7.201,321600.0
2014-07-07 11:40:00,7.33,7.33,7.32,7.32,187200.0,7.201,7.201,7.1911,7.1911,187200.0
2014-07-07 11:45:00,7.32,7.32,7.31,7.32,204800.0,7.1911,7.1911,7.1813,7.1911,204800.0
2014-07-07 11:50:00,7.31,7.32,7.31,7.32,177600.0,7.1813,7.1911,7.1813,7.1911,177600.0
2014-07-07 11:55:00,7.32,7.32,7.31,7.32,137600.0,7.1911,7.1911,7.1813,7.1911,137600.0
2014-07-07 12:00:00,7.31,7.33,7.31,7.32,251200.0,7.1813,7.201,7.1813,7.1911,251200.0
2014-07-07 12:05:00,7.32,7.33,7.32,7.33,102400.0,7.1911,7.201,7.1911,7.201,102400.0
2014-07-07 12:10:00,7.33,7.33,7.32,7.32,148800.0,7.201,7.201,7.1911,7.1911,148800.0
2014-07-07 12:15:00,7.32,7.32,7.32,7.32,337600.0,7.1911,7.1911,7.1911,7.1911,337600.0
2014-07-07 12:20:00,7.32,7.33,7.32,7.33,424000.0,7.1911,7.201,7.1911,7.201,424000.0
2014-07-07 12:25:00,7.33,7.33,7.32,7.32,232000.0,7.201,7.201,7.1911,7.1911,232000.0
2014-07-07 12:30:00,7.32,7.32,7.32,7.32,358400.0,7.1911,7.1911,7.1911,7.1911,358400.0
2014-07-07 12:35:00,7.32,7.32,7.31,7.31,308800.0,7.1911,7.1911,7.1813,7.1813,308800.0
2014-07-07 12:40:00,7.32,7.32,7.32,7.32,361600.0,7.1911,7.1911,7.1911,7.1911,361600.0
2014-07-07 12:45:00,7.32,7.32,7.31,7.31,390400.0,7.1911,7.1911,7.1813,7.1813,390400.0
2014-07-07 12:50:00,7.31,7.31,7.31,7.31,128000.0,7.1813,7.1813,7.1813,7.1813,128000.0
2014-07-07 12:55:00,7.31,7.32,7.31,7.32,129600.0,7.1813,7.1911,7.1813,7.1911,129600.0
2014-07-07 13:00:00,7.32,7.32,7.32,7.32,136000.0,7.1911,7.1911,7.1911,7.1911,136000.0
2014-07-07 13:05:00,7.32,7.32,7.32,7.32,75200.0,7.1911,7.1911,7.1911,7.1911,75200.0
2014-07-07 13:10:00,7.32,7.32,7.32,7.32,292800.0,7.1911,7.1911,7.1911,7.1911,292800.0
2014-07-07 13:15:00,7.32,7.32,7.32,7.32,81600.0,7.1911,7.1911,7.1911,7.1911,81600.0
2014-07-07 13:20:00,7.32,7.32,7.32,7.32,43200.0,7.1911,7.1911,7.1911,7.1911,43200.0
2014-07-07 13:25:00,7.32,7.32,7.32,7.32,168000.0,7.1911,7.1911,7.1911,7.1911,168000.0
2014-07-07 13:30:00,7.32,7.32,7.32,7.32,196800.0,7.1911,7.1911,7.1911,7.1911,196800.0
2014-07-07 13:35:00,7.32,7.32,7.32,7.32,235200.0,7.1911,7.1911,7.1911,7.1911,235200.0
2014-07-07 13:40:00,7.31,7.33,7.31,7.33,268800.0,7.1813,7.201,7.1813,7.201,268800.0
2014-07-07 13:45:00,7.33,7.34,7.33,7.34,220800.0,7.201,7.2108,7.201,7.2108,220800.0
2014-07-07 13:50:00,7.34,7.34,7.34,7.34,264000.0,7.2108,7.2108,7.2108,7.2108,264000.0
2014-07-07 13:55:00,7.34,7.34,7.33,7.33,217600.0,7.2108,7.2108,7.201,7.201,217600.0
2014-07-07 14:00:00,7.33,7.33,7.33,7.33,206400.0,7.201,7.201,7.201,7.201,206400.0
2014-07-07 14:05:00,7.33,7.33,7.33,7.33,196800.0,7.201,7.201,7.201,7.201,196800.0
2014-07-07 14:10:00,7.33,7.33,7.33,7.33,35200.0,7.201,7.201,7.201,7.201,35200.0
2014-07-07 14:15:00,7.33,7.34,7.33,7.34,107200.0,7.201,7.2108,7.201,7.2108,107200.0
2014-07-07 14:20:00,7.34,7.34,7.32,7.33,150400.0,7.2108,7.2108,7.1911,7.201,150400.0
2014-07-07 14:25:00,7.33,7.33,7.32,7.32,216000.0,7.201,7.201,7.1911,7.1911,216000.0
2014-07-07 14:30:00,7.32,7.32,7.3,7.31,510400.0,7.1911,7.1911,7.1715,7.1813,510400.0
2014-07-07 14:35:00,7.31,7.31,7.31,7.31,230400.0,7.1813,7.1813,7.1813,7.1813,230400.0
2014-07-07 14:40:00,7.31,7.32,7.31,7.31,294400.0,7.1813,7.1911,7.1813,7.1813,294400.0
2014-07-07 14:45:00,7.31,7.32,7.31,7.32,145600.0,7.1813,7.1911,7.1813,7.1911,145600.0
2014-07-07 14:50:00,7.32,7.33,7.31,7.32,376000.0,7.1911,7.201,7.1813,7.1911,376000.0
2014-07-07 14:55:00,7.32,7.32,7.32,7.32,104000.0,7.1911,7.1911,7.1911,7.1911,104000.0
2014-07-07 15:00:00,7.32,7.32,7.32,7.32,299200.0,7.1911,7.1911,7.1911,7.1911,299200.0
2014-07-07 15:05:00,7.32,7.32,7.32,7.32,153600.0,7.1911,7.1911,7.1911,7.1911,153600.0
2014-07-07 15:10:00,7.32,7.32,7.31,7.31,161600.0,7.1911,7.1911,7.1813,7.1813,161600.0
2014-07-07 15:15:00,7.31,7.32,7.31,7.31,329600.0,7.1813,7.1911,7.1813,7.1813,329600.0
2014-07-07 15:20:00,7.31,7.32,7.31,7.31,120000.0,7.1813,7.1911,7.1813,7.1813,120000.0
2014-07-07 15:25:00,7.31,7.31,7.31,7.31,116800.0,7.1813,7.1813,7.1813,7.1813,116800.0
2014-07-07 15:30:00,7.31,7.31,7.31,7.31,328000.0,7.1813,7.1813,7.1813,7.1813,328000.0
2014-07-07 15:35:00,7.31,7.32,7.31,7.31,324800.0,7.1813,7.1911,7.1813,7.1813,324800.0
2014-07-07 15:40:00,7.31,7.31,7.31,7.31,425600.0,7.1813,7.1813,7.1813,7.1813,425600.0
2014-07-07 15:45:00,7.31,7.32,7.31,7.32,436800.0,7.1813,7.1911,7.1813,7.1911,436800.0
2014-07-07 15:50:00,7.32,7.33,7.32,7.32,1112000.0,7.1911,7.201,7.1911,7.1911,1112000.0
2014-07-07 15:55:00,7.32,7.33,7.32,7.33,2201600.0,7.1911,7.201,7.1911,7.201,2201600.0
2014-07-08 09:30:00,7.3,7.31,7.29,7.29,545600.0,7.1715,7.1813,7.1617,7.1617,545600.0
2014-07-08 09:35:00,7.29,7.29,7.27,7.27,872000.0,7.1617,7.1617,7.142,7.142,872000.0
2014-07-08 09:40:00,7.27,7.27,7.25,7.26,1118400.0,7.142,7.142,7.1224,7.1322,1118400.0
2014-07-08 09:45:00,7.26,7.26,7.24,7.24,1028800.0,7.1322,7.1322,7.1125,7.1125,1028800.0
2014-07-08 09:50:00,7.24,7.24,7.23,7.23,960000.0,7.1125,7.1125,7.1027,7.1027,960000.0
2014-07-08 09:55:00,7.22,7.24,7.22,7.24,432000.0,7.0929,7.1125,7.0929,7.1125,432000.0
2014-07-08 10:00:00,7.23,7.23,7.21,7.21,1212800.0,7.1027,7.1027,7.0831,7.0831,1212800.0
2014-07-08 10:05:00,7.21,7.22,7.2,7.21,406400.0,7.0831,7.0929,7.0732,7.0831,406400.0
2014-07-08 10:10:00,7.21,7.22,7.21,7.21,612800.0,7.0831,7.0929,7.0831,7.0831,612800.0
2014-07-08 10:15:00,7.2,7.21,7.2,7.2,507200.0,7.0732,7.0831,7.0732,7.0732,507200.0
2014-07-08 10:20:00,7.2,7.2,7.17,7.17,1401600.0,7.0732,7.0732,7.0438,7.0438,1401600.0
2014-07-08 10:25:00,7.17,7.18,7.17,7.17,356800.0,7.0438,7.0536,7.0438,7.0438,356800.0
2014-07-08 10:30:00,7.17,7.17,7.15,7.15,969600.0,7.0438,7.0438,7.0241,7.0241,969600.0
2014-07-08 10:35:00,7.15,7.16,7.14,7.16,796800.0,7.0241,7.034,7.0143,7.034,796800.0
2014-07-08 10:40:00,7.16,7.17,7.16,7.16,792000.0,7.034,7.0438,7.034,7.034,792000.0
2014-07-08 10:45:00,7.16,7.16,7.15,7.16,721600.0,7.034,7.034,7.0241,7.034,721600.0
2014-07-08 10:50:00,7.16,7.17,7.15,7.17,768000.0,7.034,7.0438,7.0241,7.0438,768000.0
2014-07-08 10:55:00,7.17,7.18,7.16,7.17,910400.0,7.0438,7.0536,7.034,7.0438,910400.0
2014-07-08 11:00:00,7.18,7.18,7.16,7.16,510400.0,7.0536,7.0536,7.034,7.034,510400.0
2014-07-08 11:05:00,7.16,7.16,7.15,7.15,780800.0,7.034,7.034,7.0241,7.0241,780800.0
2014-07-08 11:10:00,7.15,7.16,7.15,7.16,321600.0,7.0241,7.034,7.0241,7.034,321600.0
2014-07-08 11:15:00,7.15,7.16,7.15,7.15,451200.0,7.0241,7.034,7.0241,7.0241,451200.0
2014-07-08 11:20:00,7.15,7.15,7.14,7.14,484800.0,7.0241,7.0241,7.0143,7.0143,484800.0
2014-07-08 11:25:00,7.14,7.14,7.12,7.13,628800.0,7.0143,7.0143,6.9947,7.0045,628800.0
2014-07-08 11:30:00,7.13,7.14,7.12,7.13,320000.0,7.0045,7.0143,6.9947,7.0045,320000.0
2014-07-08 11:35:00,7.13,7.14,7.12,7.14,409600.0,7.0045,7.0143,6.9947,7.0143,409600.0
2014-07-08 11:40:00,7.15,7.15,7.13,7.13,347200.0,7.0241,7.0241,7.0045,7.0045,347200.0
2014-07-08 11:45:00,7.13,7.13,7.11,7.12,320000.0,7.0045,7.0045,6.9848,6.9947,320000.0
2014-07-08 11:50:00,7.12,7.12,7.1,7.1,643200.0,6.9947,6.9947,6.975,6.975,643200.0
2014-07-08 11:55:00,7.09,7.12,7.09,7.11,547200.0,6.9652,6.9947,6.9652,6.9848,547200.0
2014-07-08 12:00:00,7.12,7.13,7.12,7.13,249600.0,6.9947,7.0045,6.9947,7.0045,249600.0
2014-07-08 12:05:00,7.13,7.13,7.12,7.12,206400.0,7.0045,7.0045,6.9947,6.9947,206400.0
2014-07-08 12:10:00,7.12,7.12,7.1,7.12,275200.0,6.9947,6.9947,6.975,6.9947,275200.0
2014-07-08 12:15:00,7.11,7.11,7.1,7.1,971200.0,6.9848,6.9848,6.975,6.975,971200.0
2014-07-08 12:20:00,7.1,7.12,7.1,7.12,553600.0,6.975,6.9947,6.975,6.9947,553600.0
2014-07-08 12:25:00,7.12,7.13,7.12,7.13,464000.0,6.9947,7.0045,6.9947,7.0045,464000.0
2014-07-08 12:30:00,7.13,7.14,7.12,7.12,468800.0,7.0045,7.0143,6.9947,6.9947,468800.0
2014-07-08 12:35:00,7.12,7.12,7.12,7.12,235200.0,6.9947,6.9947,6.9947,6.9947,235200.0
2014-07-08 12:40:00,7.12,7.14,7.11,7.14,492800.0,6.9947,7.0143,6.9848,7.0143,492800.0
2014-07-08 12:45:00,7.13,7.13,7.13,7.13,257600.0,7.0045,7.0045,7.0045,7.0045,257600.0
2014-07-08 12:50:00,7.14,7.15,7.14,7.14,212800.0,7.0143,7.0241,7.0143,7.0143,212800.0
2014-07-08 12:55:00,7.14,7.14,7.14,7.14,62400.0,7.0143,7.0143,7.0143,7.0143,62400.0
2014-07-08 13:00:00,7.14,7.14,7.14,7.14,230400.0,7.0143,7.0143,7.0143,7.0143,230400.0
2014-07-08 13:05:00,7.14,7.14,7.13,7.13,217600.0,7.0143,7.0143,7.0045,7.0045,217600.0
2014-07-08 13:10:00,7.13,7.16,7.13,7.15,265600.0,7.0045,7.034,7.0045,7.0241,265600.0
2014-07-08 13:15:00,7.15,7.16,7.15,7.16,220800.0,7.0241,7.034,7.0241,7.034,220800.0
2014-07-08 13:20:00,7.16,7.17,7.16,7.17,171200.0,7.034,7.0438,7.034,7.0438,171200.0
2014-07-08 13:25:00,7.17,7.17,7.16,7.16,124800.0,7.0438,7.0438,7.034,7.034,124800.0
2014-07-08 13:30:00,7.16,7.17,7.15,7.16,160000.0,7.034,7.0438,7.0241,7.034,160000.0
2014-07-08 13:35:00,7.16,7.17,7.16,7.16,192000.0,7.034,7.0438,7.034,7.034,192000.0
2014-07-08 13:40:00,7.16,7.18,7.16,7.18,240000.0,7.034,7.0536,7.034,7.0536,240000.0
2014-07-08 13:45:00,7.18,7.18,7.17,7.17,320000.0,7.0536,7.0536,7.0438,7.0438,320000.0
2014-07-08 13:50:00,7.17,7.18,7.17,7.18,134400.0,7.0438,7.0536,7.0438,7.0536,134400.0
2014-07-08 13:55:00,7.18,7.18,7.17,7.18,94400.0,7.0536,7.0536,7.0438,7.0536,94400.0
2014-07-08 14:00:00,7.18,7.18,7.16,7.17,230400.0,7.0536,7.0536,7.034,7.0438,230400.0
2014-07-08 14:05:00,7.16,7.17,7.16,7.16,68800.0,7.034,7.0438,7.034,7.034,68800.0
2014-07-08 14:10:00,7.16,7.18,7.16,7.18,155200.0,7.034,7.0536,7.034,7.0536,155200.0
2014-07-08 14:15:00,7.18,7.18,7.16,7.17,169600.0,7.0536,7.0536,7.034,7.0438,169600.0
2014-07-08 14:20:00,7.17,7.17,7.16,7.17,96000.0,7.0438,7.0438,7.034,7.0438,96000.0
2014-07-08 14:25:00,7.17,7.17,7.16,7.16,75200.0,7.0438,7.0438,7.034,7.034,75200.0
2014-07-08 14:30:00,7.16,7.16,7.15,7.15,123200.0,7.034,7.034,7.0241,7.0241,123200.0
2014-07-08 14:35:00,7.15,7.16,7.15,7.16,78400.0,7.0241,7.034,7.0241,7.034,78400.0
2014-07-08 14:40:00,7.16,7.17,7.15,7.17,187200.0,7.034,7.0438,7.0241,7.0438,187200.0
2014-07-08 14:45:00,7.17,7.17,7.16,7.16,56000.0,7.0438,7.0438,7.034,7.034,56000.0
2014-07-08 14:50:00,7.16,7.16,7.15,7.15,78400.0,7.034,7.034,7.0241,7.0241,78400.0
2014-07-08 14:55:00,7.15,7.16,7.15,7.15,116800.0,7.0241,7.034,7.0241,7.0241,116800.0
2014-07-08 15:00:00,7.15,7.15,7.13,7.13,302400.0,7.0241,7.0241,7.0045,7.0045,302400.0
2014-07-08 15:05:00,7.13,7.14,7.13,7.14,17600.0,7.0045,7.0143,7.0045,7.0143,17600.0
2014-07-08 15:10:00,7.14,7.14,7.13,7.14,131200.0,7.0143,7.0143,7.0045,7.0143,131200.0
2014-07-08 15:15:00,7.14,7.15,7.14,7.15,179200.0,7.0143,7.0241,7.0143,7.0241,179200.0
2014-07-08 15:20:00,7.14,7.15,7.14,7.15,254400.0,7.0143,7.0241,7.0143,7.0241,254400.0
2014-07-08 15:25:00,7.16,7.16,7.16,7.16,131200.0,7.034,7.034,7.034,7.034,131200.0
2014-07-08 15:30:00,7.15,7.16,7.15,7.16,422400.0,7.0241,7.034,7.0241,7.034,422400.0
2014-07-08 15:35:00,7.15,7.17,7.15,7.17,473600.0,7.0241,7.0438,7.0241,7.0438,473600.0
2014-07-08 15:40:00,7.17,7.17,7.16,7.16,120000.0,7.0438,7.0438,7.034,7.034,120000.0
2014-07-08 15:45:00,7.16,7.16,7.15,7.15,291200.0,7.034,7.034,7.0241,7.0241,291200.0
2014-07-08 15:50:00,7.15,7.15,7.14,7.14,448000.0,7.0241,7.0241,7.0143,7.0143,448000.0
2014-07-08 15:55:00,7.14,7.17,7.14,7.15,1416000.0,7.0143,7.0438,7.0143,7.0241,1416000.0
2014-07-09 09:30:00,7.19,7.22,7.18,7.21,867200.0,7.0634,7.0929,7.0536,7.0831,867200.0
2014-07-09 09:35:00,7.21,7.22,7.2,7.22,508800.0,7.0831,7.0929,7.0732,7.0929,508800.0
2014-07-09 09:40:00,7.22,7.22,7.21,7.21,564800.0,7.0929,7.0929,7.0831,7.0831,564800.0
2014-07-09 09:45:00,7.21,7.23,7.21,7.21,520000.0,7.0831,7.1027,7.0831,7.0831,520000.0
2014-07-09 09:50:00,7.22,7.22,7.18,7.2,1129600.0,7.0929,7.0929,7.0536,7.0732,1129600.0
2014-07-09 09:55:00,7.2,7.2,7.17,7.17,827200.0,7.0732,7.0732,7.0438,7.0438,827200.0
2014-07-09 10:00:00,7.17,7.18,7.16,7.18,963200.0,7.0438,7.0536,7.034,7.0536,963200.0
2014-07-09 10:05:00,7.18,7.19,7.17,7.17,612800.0,7.0536,7.0634,7.0438,7.0438,612800.0
2014-07-09 10:10:00,7.17,7.18,7.15,7.16,500800.0,7.0438,7.0536,7.0241,7.034,500800.0
2014-07-09 10:15:00,7.16,7.17,7.15,7.16,473600.0,7.034,7.0438,7.0241,7.034,473600.0
2014-07-09 10:20:00,7.15,7.18,7.15,7.18,408000.0,7.0241,7.0536,7.0241,7.0536,408000.0
2014-07-09 10:25:00,7.18,7.2,7.18,7.2,465600.0,7.0536,7.0732,7.0536,7.0732,465600.0
2014-07-09 10:30:00,7.19,7.21,7.19,7.21,324800.0,7.0634,7.0831,7.0634,7.0831,324800.0
2014-07-09 10:35:00,7.2,7.22,7.2,7.22,152000.0,7.0732,7.0929,7.0732,7.0929,152000.0
2014-07-09 10:40:00,7.22,7.24,7.22,7.24,168000.0,7.0929,7.1125,7.0929,7.1125,168000.0
2014-07-09 10:45:00,7.24,7.24,7.23,7.24,305600.0,7.1125,7.1125,7.1027,7.1125,305600.0
2014-07-09 10:50:00,7.24,7.24,7.23,7.23,142400.0,7.1125,7.1125,7.1027,7.1027,142400.0
2014-07-09 10:55:00,7.23,7.23,7.23,7.23,176000.0,7.1027,7.1027,7.1027,7.1027,176000.0
2014-07-09 11:00:00,7.23,7.23,7.23,7.23,132800.0,7.1027,7.1027,7.1027,7.1027,132800.0
2014-07-09 11:05:00,7.24,7.24,7.23,7.23,238400.0,7.1125,7.1125,7.1027,7.1027,238400.0
2014-07-09 11:10:00,7.22,7.22,7.21,7.22,272000.0,7.0929,7.0929,7.0831,7.0929,272000.0
2014-07-09 11:15:00,7.22,7.22,7.22,7.22,235200.0,7.0929,7.0929,7.0929,7.0929,235200.0
2014-07-09 11:20:00,7.22,7.24,7.22,7.23,220800.0,7.0929,7.1125,7.0929,7.1027,220800.0
2014-07-09 11:25:00,7.24,7.24,7.23,7.24,54400.0,7.1125,7.1125,7.1027,7.1125,54400.0
2014-07-09 11:30:00,7.23,7.23,7.23,7.23,72000.0,7.1027,7.1027,7.1027,7.1027,72000.0
2014-07-09 11:35:00,7.22,7.22,7.21,7.22,251200.0,7.0929,7.0929,7.0831,7.0929,251200.0
2014-07-09 11:40:00,7.22,7.23,7.22,7.22,30400.0,7.0929,7.1027,7.0929,7.0929,30400.0
2014-07-09 11:45:00,7.23,7.23,7.21,7.22,124800.0,7.1027,7.1027,7.0831,7.0929,124800.0
2014-07-09 11:50:00,7.22,7.22,7.21,7.21,65600.0,7.0929,7.0929,7.0831,7.0831,65600.0
2014-07-09 11:55:00,7.22,7.23,7.22,7.23,99200.0,7.0929,7.1027,7.0929,7.1027,99200.0
2014-07-09 12:00:00,7.22,7.23,7.22,7.23,38400.0,7.0929,7.1027,7.0929,7.1027,38400.0
2014-07-09 12:05:00,7.23,7.23,7.23,7.23,131200.0,7.1027,7.1027,7.1027,7.1027,131200.0
2014-07-09 12:10:00,7.23,7.24,7.23,7.23,48000.0,7.1027,7.1125,7.1027,7.1027,48000.0
2014-07-09 12:15:00,7.23,7.23,7.23,7.23,33600.0,7.1027,7.1027,7.1027,7.1027,33600.0
2014-07-09 12:20:00,7.23,7.23,7.23,7.23,62400.0,7.1027,7.1027,7.1027,7.1027,62400.0
2014-07-09 12:25:00,7.24,7.24,7.23,7.23,89600.0,7.1125,7.1125,7.1027,7.1027,89600.0
2014-07-09 12:30:00,7.24,7.24,7.23,7.23,249600.0,7.1125,7.1125,7.1027,7.1027,249600.0
2014-07-09 12:35:00,7.24,7.24,7.23,7.23,51200.0,7.1125,7.1125,7.1027,7.1027,51200.0
2014-07-09 12:40:00,7.23,7.24,7.23,7.23,185600.0,7.1027,7.1125,7.1027,7.1027,185600.0
2014-07-09 12:45:00,7.23,7.23,7.23,7.23,65600.0,7.1027,7.1027,7.1027,7.1027,65600.0
2014-07-09 12:50:00,7.23,7.23,7.23,7.23,104000.0,7.1027,7.1027,7.1027,7.1027,104000.0
2014-07-09 12:55:00,7.23,7.24,7.23,7.24,80000.0,7.1027,7.1125,7.1027,7.1125,80000.0
2014-07-09 13:00:00,7.23,7.24,7.23,7.23,156800.0,7.1027,7.1125,7.1027,7.1027,156800.0
2014-07-09 13:05:00,7.23,7.23,7.23,7.23,25600.0,7.1027,7.1027,7.1027,7.1027,25600.0
2014-07-09 13:10:00,7.23,7.24,7.23,7.24,46400.0,7.1027,7.1125,7.1027,7.1125,46400.0
2014-07-09 13:15:00,7.24,7.24,7.24,7.24,273600.0,7.1125,7.1125,7.1125,7.1125,273600.0
2014-07-09 13:20:00,7.24,7.24,7.24,7.24,33600.0,7.1125,7.1125,7.1125,7.1125,33600.0
2014-07-09 13:25:00,7.24,7.24,7.23,7.23,72000.0,7.1125,7.1125,7.1027,7.1027,72000.0
2014-07-09 13:30:00,7.23,7.24,7.23,7.24,137600.0,7.1027,7.1125,7.1027,7.1125,137600.0
2014-07-09 13:35:00,7.24,7.25,7.23,7.25,102400.0,7.1125,7.1224,7.1027,7.1224,102400.0
2014-07-09 13:40:00,7.25,7.25,7.24,7.25,209600.0,7.1224,7.1224,7.1125,7.1224,209600.0
2014-07-09 13:45:00,7.24,7.25,7.24,7.25,17600.0,7.1125,7.1224,7.1125,7.1224,17600.0
2014-07-09 13:50:00,7.25,7.25,7.24,7.25,59200.0,7.1224,7.1224,7.1125,7.1224,59200.0
2014-07-09 13:55:00,7.24,7.24,7.24,7.24,116800.0,7.1125,7.1125,7.1125,7.1125,116800.0
2014-07-09 14:00:00,7.23,7.23,7.21,7.22,896000.0,7.1027,7.1027,7.0831,7.0929,896000.0
2014-07-09 14:05:00,7.22,7.23,7.2,7.21,595200.0,7.0929,7.1027,7.0732,7.0831,595200.0
2014-07-09 14:10:00,7.21,7.23,7.21,7.23,379200.0,7.0831,7.1027,7.0831,7.1027,379200.0
2014-07-09 14:15:00,7.23,7.26,7.23,7.26,472000.0,7.1027,7.1322,7.1027,7.1322,472000.0
2014-07-09 14:20:00,7.26,7.26,7.25,7.25,451200.0,7.1322,7.1322,7.1224,7.1224,451200.0
2014-07-09 14:25:00,7.25,7.26,7.25,7.26,296000.0,7.1224,7.1322,7.1224,7.1322,296000.0
2014-07-09 14:30:00,7.26,7.26,7.24,7.25,216000.0,7.1322,7.1322,7.1125,7.1224,216000.0
2014-07-09 14:35:00,7.25,7.26,7.24,7.25,256000.0,7.1224,7.1322,7.1125,7.1224,256000.0
2014-07-09 14:40:00,7.25,7.26,7.25,7.25,94400.0,7.1224,7.1322,7.1224,7.1224,94400.0
2014-07-09 14:45:00,7.25,7.26,7.25,7.25,211200.0,7.1224,7.1322,7.1224,7.1224,211200.0
2014-07-09 14:50:00,7.25,7.26,7.25,7.26,312000.0,7.1224,7.1322,7.1224,7.1322,312000.0
2014-07-09 14:55:00,7.26,7.26,7.25,7.25,403200.0,7.1322,7.1322,7.1224,7.1224,403200.0
2014-07-09 15:00:00,7.25,7.25,7.25,7.25,43200.0,7.1224,7.1224,7.1224,7.1224,43200.0
2014-07-09 15:05:00,7.25,7.26,7.25,7.26,91200.0,7.1224,7.1322,7.1224,7.1322,91200.0
2014-07-09 15:10:00,7.26,7.27,7.26,7.27,449600.0,7.1322,7.142,7.1322,7.142,449600.0
2014-07-09 15:15:00,7.27,7.27,7.25,7.26,142400.0,7.142,7.142,7.1224,7.1322,142400.0
2014-07-09 15:20:00,7.26,7.26,7.25,7.25,468800.0,7.1322,7.1322,7.1224,7.1224,468800.0
2014-07-09 15:25:00,7.25,7.26,7.25,7.26,481600.0,7.1224,7.1322,7.1224,7.1322,481600.0
2014-07-09 15:30:00,7.26,7.26,7.25,7.26,217600.0,7.1322,7.1322,7.1224,7.1322,217600.0
2014-07-09 15:35:00,7.26,7.27,7.25,7.27,449600.0,7.1322,7.142,7.1224,7.142,449600.0
2014-07-09 15:40:00,7.27,7.27,7.26,7.27,550400.0,7.142,7.142,7.1322,7.142,550400.0
2014-07-09 15:45:00,7.27,7.27,7.26,7.26,326400.0,7.142,7.142,7.1322,7.1322,326400.0
2014-07-09 15:50:00,7.26,7.26,7.25,7.25,540800.0,7.1322,7.1322,7.1224,7.1224,540800.0
2014-07-09 15:55:00,7.25,7.26,7.25,7.26,2422400.0,7.1224,7.1322,7.1224,7.1322,2422400.0
2014-07-10 09:30:00,7.08,7.09,7.06,7.08,1793600.0,6.9554,6.9652,6.9357,6.9554,1793600.0
2014-07-10 09:35:00,7.08,7.11,7.07,7.1,1273600.0,6.9554,6.9848,6.9455,6.975,1273600.0
2014-07-10 09:40:00,7.1,7.12,7.09,7.1,720000.0,6.975,6.9947,6.9652,6.975,720000.0
2014-07-10 09:45:00,7.09,7.09,7.07,7.07,753600.0,6.9652,6.9652,6.9455,6.9455,753600.0
2014-07-10 09:50:00,7.07,7.09,7.06,7.09,1030400.0,6.9455,6.9652,6.9357,6.9652,1030400.0
2014-07-10 09:55:00,7.09,7.09,7.07,7.09,233600.0,6.9652,6.9652,6.9455,6.9652,233600.0
2014-07-10 10:00:00,7.09,7.12,7.09,7.12,585600.0,6.9652,6.9947,6.9652,6.9947,585600.0
2014-07-10 10:05:00,7.12,7.13,7.11,7.12,667200.0,6.9947,7.0045,6.9848,6.9947,667200.0
2014-07-10 10:10:00,7.12,7.13,7.11,7.13,318400.0,6.9947,7.0045,6.9848,7.0045,318400.0
2014-07-10 10:15:00,7.12,7.13,7.12,7.12,289600.0,6.9947,7.0045,6.9947,6.9947,289600.0
2014-07-10 10:20:00,7.13,7.15,7.13,7.15,292800.0,7.0045,7.0241,7.0045,7.0241,292800.0
2014-07-10 10:25:00,7.15,7.16,7.15,7.16,180800.0,7.0241,7.034,7.0241,7.034,180800.0
2014-07-10 10:30:00,7.16,7.16,7.15,7.15,297600.0,7.034,7.034,7.0241,7.0241,297600.0
2014-07-10 10:35:00,7.15,7.16,7.14,7.15,388800.0,7.0241,7.034,7.0143,7.0241,388800.0
2014-07-10 10:40:00,7.15,7.16,7.15,7.15,185600.0,7.0241,7.034,7.0241,7.0241,185600.0
2014-07-10 10:45:00,7.16,7.18,7.16,7.18,596800.0,7.034,7.0536,7.034,7.0536,596800.0
2014-07-10 10:50:00,7.18,7.18,7.17,7.18,128000.0,7.0536,7.0536,7.0438,7.0536,128000.0
2014-07-10 10:55:00,7.18,7.19,7.18,7.19,307200.0,7.0536,7.0634,7.0536,7.0634,307200.0
2014-07-10 11:00:00,7.19,7.2,7.19,7.2,211200.0,7.0634,7.0732,7.0634,7.0732,211200.0
2014-07-10 11:05:00,7.2,7.2,7.19,7.2,228800.0,7.0732,7.0732,7.0634,7.0732,228800.0
2014-07-10 11:10:00,7.2,7.2,7.19,7.2,92800.0,7.0732,7.0732,7.0634,7.0732,92800.0
2014-07-10 11:15:00,7.19,7.19,7.18,7.19,168000.0,7.0634,7.0634,7.0536,7.0634,168000.0
2014-07-10 11:20:00,7.19,7.21,7.19,7.2,81600.0,7.0634,7.0831,7.0634,7.0732,81600.0
2014-07-10 11:25:00,7.2,7.2,7.19,7.19,81600.0,7.0732,7.0732,7.0634,7.0634,81600.0
2014-07-10 11:30:00,7.19,7.19,7.18,7.19,291200.0,7.0634,7.0634,7.0536,7.0634,291200.0
2014-07-10 11:35:00,7.2,7.21,7.2,7.21,144000.0,7.0732,7.0831,7.0732,7.0831,144000.0
2014-07-10 11:40:00,7.2,7.2,7.18,7.18,142400.0,7.0732,7.0732,7.0536,7.0536,142400.0
2014-07-10 11:45:00,7.19,7.19,7.18,7.19,438400.0,7.0634,7.0634,7.0536,7.0634,438400.0
2014-07-10 11:50:00,7.19,7.19,7.19,7.19,115200.0,7.0634,7.0634,7.0634,7.0634,115200.0
2014-07-10 11:55:00,7.19,7.2,7.18,7.2,414400.0,7.0634,7.0732,7.0536,7.0732,414400.0
2014-07-10 12:00:00,7.2,7.2,7.19,7.19,67200.0,7.0732,7.0732,7.0634,7.0634,67200.0
2014-07-10 12:05:00,7.2,7.2,7.19,7.19,65600.0,7.0732,7.0732,7.0634,7.0634,65600.0
2014-07-10 12:10:00,7.2,7.2,7.19,7.19,54400.0,7.0732,7.0732,7.0634,7.0634,54400.0
2014-07-10 12:15:00,7.2,7.21,7.2,7.21,224000.0,7.0732,7.0831,7.0732,7.0831,224000.0
2014-07-10 12:20:00,7.21,7.23,7.21,7.23,328000.0,7.0831,7.1027,7.0831,7.1027,328000.0
2014-07-10 12:25:00,7.23,7.24,7.23,7.24,73600.0,7.1027,7.1125,7.1027,7.1125,73600.0
2014-07-10 12:30:00,7.24,7.25,7.24,7.24,92800.0,7.1125,7.1224,7.1125,7.1125,92800.0
2014-07-10 12:35:00,7.24,7.24,7.24,7.24,36800.0,7.1125,7.1125,7.1125,7.1125,36800.0
2014-07-10 12:40:00,7.24,7.24,7.23,7.24,32000.0,7.1125,7.1125,7.1027,7.1125,32000.0
2014-07-10 12:45:00,7.24,7.24,7.23,7.23,52800.0,7.1125,7.1125,7.1027,7.1027,52800.0
2014-07-10 12:50:00,7.22,7.22,7.22,7.22,185600.0,7.0929,7.0929,7.0929,7.0929,185600.0
2014-07-10 12:55:00,7.22,7.23,7.22,7.23,105600.0,7.0929,7.1027,7.0929,7.1027,105600.0
2014-07-10 13:00:00,7.23,7.23,7.23,7.23,208000.0,7.1027,7.1027,7.1027,7.1027,208000.0
2014-07-10 13:05:00,7.23,7.24,7.23,7.24,126400.0,7.1027,7.1125,7.1027,7.1125,126400.0
2014-07-10 13:10:00,7.24,7.24,7.24,7.24,144000.0,7.1125,7.1125,7.1125,7.1125,144000.0
2014-07-10 13:15:00,7.24,7.24,7.24,7.24,70400.0,7.1125,7.1125,7.1125,7.1125,70400.0
2014-07-10 13:20:00,7.24,7.27,7.24,7.26,339200.0,7.1125,7.142,7.1125,7.1322,339200.0
2014-07-10 13:25:00,7.26,7.26,7.26,7.26,84800.0,7.1322,7.1322,7.1322,7.1322,84800.0
2014-07-10 13:30:00,7.26,7.26,7.26,7.26,179200.0,7.1322,7.1322,7.1322,7.1322,179200.0
2014-07-10 13:35:00,7.25,7.27,7.25,7.27,62400.0,7.1224,7.142,7.1224,7.142,62400.0
2014-07-10 13:40:00,7.27,7.27,7.26,7.27,136000.0,7.142,7.142,7.1322,7.142,136000.0
2014-07-10 13:45:00,7.26,7.26,7.25,7.26,192000.0,7.1322,7.1322,7.1224,7.1322,192000.0
2014-07-10 13:50:00,7.26,7.26,7.24,7.24,110400.0,7.1322,7.1322,7.1125,7.1125,110400.0
2014-07-10 13:55:00,7.24,7.25,7.24,7.25,70400.0,7.1125,7.1224,7.1125,7.1224,70400.0
2014-07-10 14:00:00,7.25,7.25,7.25,7.25,84800.0,7.1224,7.1224,7.1224,7.1224,84800.0
2014-07-10 14:05:00,7.25,7.25,7.24,7.25,75200.0,7.1224,7.1224,7.1125,7.1224,75200.0
2014-07-10 14:10:00,7.25,7.25,7.24,7.24,94400.0,7.1224,7.1224,7.1125,7.1125,94400.0
2014-07-10 14:15:00,7.24,7.25,7.24,7.24,86400.0,7.1125,7.1224,7.1125,7.1125,86400.0
2014-07-10 14:20:00,7.24,7.25,7.24,7.25,28800.0,7.1125,7.1224,7.1125,7.1224,28800.0
2014-07-10 14:25:00,7.25,7.25,7.25,7.25,1600.0,7.1224,7.1224,7.1224,7.1224,1600.0
2014-07-10 14:30:00,7.25,7.25,7.23,7.23,171200.0,7.1224,7.1224,7.1027,7.1027,171200.0
2014-07-10 14:35:00,7.23,7.23,7.22,7.23,92800.0,7.1027,7.1027,7.0929,7.1027,92800.0
2014-07-10 14:40:00,7.23,7.23,7.21,7.21,200000.0,7.1027,7.1027,7.0831,7.0831,200000.0
2014-07-10 14:45:00,7.21,7.22,7.21,7.22,172800.0,7.0831,7.0929,7.0831,7.0929,172800.0
2014-07-10 14:50:00,7.22,7.23,7.22,7.22,60800.0,7.0929,7.1027,7.0929,7.0929,60800.0
2014-07-10 14:55:00,7.22,7.22,7.21,7.21,177600.0,7.0929,7.0929,7.0831,7.0831,177600.0
2014-07-10 15:00:00,7.2,7.21,7.19,7.19,244800.0,7.0732,7.0831,7.0634,7.0634,244800.0
2014-07-10 15:05:00,7.2,7.2,7.18,7.2,222400.0,7.0732,7.0732,7.0536,7.0732,222400.0
2014-07-10 15:10:00,7.2,7.2,7.2,7.2,35200.0,7.0732,7.0732,7.0732,7.0732,35200.0
2014-07-10 15:15:00,7.2,7.21,7.2,7.21,337600.0,7.0732,7.0831,7.0732,7.0831,337600.0
2014-07-10 15:20:00,7.2,7.2,7.2,7.2,76800.0,7.0732,7.0732,7.0732,7.0732,76800.0
2014-07-10 15:25:00,7.21,7.22,7.21,7.22,73600.0,7.0831,7.0929,7.0831,7.0929,73600.0
2014-07-10 15:30:00,7.22,7.22,7.21,7.21,112000.0,7.0929,7.0929,7.0831,7.0831,112000.0
2014-07-10 15:35:00,7.21,7.22,7.21,7.21,137600.0,7.0831,7.0929,7.0831,7.0831,137600.0
2014-07-10 15:40:00,7.21,7.23,7.21,7.23,532800.0,7.0831,7.1027,7.0831,7.1027,532800.0
2014-07-10 15:45:00,7.23,7.23,7.22,7.22,224000.0,7.1027,7.1027,7.0929,7.0929,224000.0
2014-07-10 15:50:00,7.22,7.22,7.21,7.22,337600.0,7.0929,7.0929,7.0831,7.0929,337600.0
2014-07-10 15:55:00,7.22,7.22,7.21,7.21,676800.0,7.0929,7.0929,7.0831,7.0831,676800.0
2014-07-11 09:30:00,7.25,7.27,7.24,7.26,566400.0,7.1224,7.142,7.1125,7.1322,566400.0
2014-07-11 09:35:00,7.26,7.26,7.23,7.23,603200.0,7.1322,7.1322,7.1027,7.1027,603200.0
2014-07-11 09:40:00,7.23,7.24,7.22,7.22,857600.0,7.1027,7.1125,7.0929,7.0929,857600.0
2014-07-11 09:45:00,7.22,7.22,7.21,7.21,1619200.0,7.0929,7.0929,7.0831,7.0831,1619200.0
2014-07-11 09:50:00,7.22,7.23,7.21,7.22,563200.0,7.0929,7.1027,7.0831,7.0929,563200.0
2014-07-11 09:55:00,7.22,7.25,7.22,7.24,396800.0,7.0929,7.1224,7.0929,7.1125,396800.0
2014-07-11 10:00:00,7.24,7.25,7.23,7.24,350400.0,7.1125,7.1224,7.1027,7.1125,350400.0
2014-07-11 10:05:00,7.24,7.25,7.24,7.25,283200.0,7.1125,7.1224,7.1125,7.1224,283200.0
2014-07-11 10:10:00,7.25,7.27,7.25,7.27,230400.0,7.1224,7.142,7.1224,7.142,230400.0
2014-07-11 10:15:00,7.27,7.28,7.26,7.27,348800.0,7.142,7.1518,7.1322,7.142,348800.0
2014-07-11 10:20:00,7.27,7.28,7.26,7.27,390400.0,7.142,7.1518,7.1322,7.142,390400.0
2014-07-11 10:25:00,7.27,7.27,7.26,7.26,110400.0,7.142,7.142,7.1322,7.1322,110400.0
2014-07-11 10:30:00,7.26,7.27,7.25,7.26,240000.0,7.1322,7.142,7.1224,7.1322,240000.0
2014-07-11 10:35:00,7.26,7.26,7.24,7.25,222400.0,7.1322,7.1322,7.1125,7.1224,222400.0
2014-07-11 10:40:00,7.24,7.25,7.24,7.25,179200.0,7.1125,7.1224,7.1125,7.1224,179200.0
2014-07-11 10:45:00,7.25,7.27,7.25,7.26,203200.0,7.1224,7.142,7.1224,7.1322,203200.0
2014-07-11 10:50:00,7.26,7.27,7.26,7.27,280000.0,7.1322,7.142,7.1322,7.142,280000.0
2014-07-11 10:55:00,7.27,7.27,7.26,7.27,112000.0,7.142,7.142,7.1322,7.142,112000.0
2014-07-11 11:00:00,7.27,7.27,7.27,7.27,225600.0,7.142,7.142,7.142,7.142,225600.0
2014-07-11 11:05:00,7.27,7.27,7.27,7.27,220800.0,7.142,7.142,7.142,7.142,220800.0
2014-07-11 11:10:00,7.27,7.27,7.27,7.27,123200.0,7.142,7.142,7.142,7.142,123200.0
2014-07-11 11:15:00,7.27,7.27,7.26,7.27,105600.0,7.142,7.142,7.1322,7.142,105600.0
2014-07-11 11:20:00,7.26,7.26,7.24,7.25,209600.0,7.1322,7.1322,7.1125,7.1224,209600.0
2014-07-11 11:25:00,7.25,7.25,7.25,7.25,121600.0,7.1224,7.1224,7.1224,7.1224,121600.0
2014-07-11 11:30:00,7.26,7.27,7.26,7.26,185600.0,7.1322,7.142,7.1322,7.1322,185600.0
2014-07-11 11:35:00,7.26,7.26,7.26,7.26,124800.0,7.1322,7.1322,7.1322,7.1322,124800.0
2014-07-11 11:40:00,7.26,7.26,7.26,7.26,273600.0,7.1322,7.1322,7.1322,7.1322,273600.0
2014-07-11 11:45:00,7.25,7.26,7.25,7.26,64000.0,7.1224,7.1322,7.1224,7.1322,64000.0
2014-07-11 11:50:00,7.25,7.26,7.25,7.26,112000.0,7.1224,7.1322,7.1224,7.1322,112000.0
2014-07-11 11:55:00,7.26,7.26,7.25,7.25,36800.0,7.1322,7.1322,7.1224,7.1224,36800.0
2014-07-11 12:00:00,7.25,7.25,7.25,7.25,43200.0,7.1224,7.1224,7.1224,7.1224,43200.0
2014-07-11 12:05:00,7.25,7.26,7.25,7.25,94400.0,7.1224,7.1322,7.1224,7.1224,94400.0
2014-07-11 12:10:00,7.26,7.26,7.25,7.26,184000.0,7.1322,7.1322,7.1224,7.1322,184000.0
2014-07-11 12:15:00,7.26,7.26,7.26,7.26,14400.0,7.1322,7.1322,7.1322,7.1322,14400.0
2014-07-11 12:20:00,7.26,7.26,7.25,7.25,56000.0,7.1322,7.1322,7.1224,7.1224,56000.0
2014-07-11 12:25:00,7.25,7.26,7.25,7.25,136000.0,7.1224,7.1322,7.1224,7.1224,136000.0
2014-07-11 12:30:00,7.25,7.25,7.25,7.25,16000.0,7.1224,7.1224,7.1224,7.1224,16000.0
2014-07-11 12:35:00,7.26,7.26,7.26,7.26,32000.0,7.1322,7.1322,7.1322,7.1322,32000.0
2014-07-11 12:40:00,7.26,7.26,7.26,7.26,185600.0,7.1322,7.1322,7.1322,7.1322,185600.0
2014-07-11 12:45:00,7.26,7.26,7.25,7.25,32000.0,7.1322,7.1322,7.1224,7.1224,32000.0
2014-07-11 12:50:00,7.25,7.26,7.25,7.26,89600.0,7.1224,7.1322,7.1224,7.1322,89600.0
2014-07-11 12:55:00,7.26,7.26,7.26,7.26,131200.0,7.1322,7.1322,7.1322,7.1322,131200.0
2014-07-11 13:00:00,7.26,7.27,7.26,7.27,161600.0,7.1322,7.142,7.1322,7.142,161600.0
2014-07-11 13:05:00,7.27,7.28,7.27,7.27,344000.0,7.142,7.1518,7.142,7.142,344000.0
2014-07-11 13:10:00,7.27,7.27,7.27,7.27,14400.0,7.142,7.142,7.142,7.142,14400.0
2014-07-11 13:15:00,7.28,7.29,7.28,7.29,312000.0,7.1518,7.1617,7.1518,7.1617,312000.0
2014-07-11 13:20:00,7.29,7.3,7.29,7.3,332800.0,7.1617,7.1715,7.1617,7.1715,332800.0
2014-07-11 13:25:00,7.29,7.3,7.29,7.29,70400.0,7.1617,7.1715,7.1617,7.1617,70400.0
2014-07-11 13:30:00,7.29,7.29,7.29,7.29,105600.0,7.1617,7.1617,7.1617,7.1617,105600.0
2014-07-11 13:35:00,7.29,7.29,7.29,7.29,24000.0,7.1617,7.1617,7.1617,7.1617,24000.0
2014-07-11 13:40:00,7.29,7.29,7.29,7.29,20800.0,7.1617,7.1617,7.1617,7.1617,20800.0
2014-07-11 13:45:00,7.29,7.29,7.29,7.29,11200.0,7.1617,7.1617,7.1617,7.1617,11200.0
2014-07-11 13:50:00,7.29,7.29,7.29,7.29,6400.0,7.1617,7.1617,7.1617,7.1617,6400.0
2014-07-11 13:55:00,7.29,7.29,7.29,7.29,1600.0,7.1617,7.1617,7.1617,7.1617,1600.0
2014-07-11 14:00:00,7.29,7.29,7.29,7.29,148800.0,7.1617,7.1617,7.1617,7.1617,148800.0
2014-07-11 14:05:00,7.29,7.3,7.29,7.3,107200.0,7.1617,7.1715,7.1617,7.1715,107200.0
2014-07-11 14:10:00,7.3,7.3,7.29,7.29,116800.0,7.1715,7.1715,7.1617,7.1617,116800.0
2014-07-11 14:15:00,7.29,7.29,7.29,7.29,158400.0,7.1617,7.1617,7.1617,7.1617,158400.0
2014-07-11 14:20:00,7.29,7.29,7.29,7.29,19200.0,7.1617,7.1617,7.1617,7.1617,19200.0
2014-07-11 14:25:00,7.3,7.3,7.29,7.29,174400.0,7.1715,7.1715,7.1617,7.1617,174400.0
2014-07-11 14:30:00,7.29,7.3,7.29,7.3,153600.0,7.1617,7.1715,7.1617,7.1715,153600.0
2014-07-11 14:35:00,7.3,7.3,7.3,7.3,470400.0,7.1715,7.1715,7.1715,7.1715,470400.0
2014-07-11 14:40:00,7.3,7.3,7.3,7.3,657600.0,7.1715,7.1715,7.1715,7.1715,657600.0
2014-07-11 14:45:00,7.3,7.3,7.3,7.3,8000.0,7.1715,7.1715,7.1715,7.1715,8000.0
2014-07-11 14:50:00,7.3,7.3,7.29,7.29,64000.0,7.1715,7.1715,7.1617,7.1617,64000.0
2014-07-11 14:55:00,7.29,7.29,7.29,7.29,38400.0,7.1617,7.1617,7.1617,7.1617,38400.0
2014-07-11 15:00:00,7.29,7.29,7.28,7.29,152000.0,7.1617,7.1617,7.1518,7.1617,152000.0
2014-07-11 15:05:00,7.29,7.29,7.29,7.29,120000.0,7.1617,7.1617,7.1617,7.1617,120000.0
2014-07-11 15:10:00,7.29,7.29,7.28,7.29,36800.0,7.1617,7.1617,7.1518,7.1617,36800.0
2014-07-11 15:15:00,7.29,7.29,7.29,7.29,147200.0,7.1617,7.1617,7.1617,7.1617,147200.0
2014-07-11 15:20:00,7.29,7.29,7.29,7.29,80000.0,7.1617,7.1617,7.1617,7.1617,80000.0
2014-07-11 15:25:00,7.29,7.3,7.29,7.3,166400.0,7.1617,7.1715,7.1617,7.1715,166400.0
2014-07-11 15:30:00,7.3,7.3,7.29,7.3,174400.0,7.1715,7.1715,7.1617,7.1715,174400.0
2014-07-11 15:35:00,7.3,7.3,7.3,7.3,627200.0,7.1715,7.1715,7.1715,7.1715,627200.0
2014-07-11 15:40:00,7.3,7.3,7.3,7.3,145600.0,7.1715,7.1715,7.1715,7.1715,145600.0
2014-07-11 15:45:00,7.3,7.3,7.29,7.29,283200.0,7.1715,7.1715,7.1617,7.1617,283200.0
2014-07-11 15:50:00,7.29,7.3,7.29,7.29,436800.0,7.1617,7.1715,7.1617,7.1617,436800.0
2014-07-11 15:55:00,7.3,7.3,7.29,7.3,1062400.0,7.1715,7.1715,7.1617,7.1715,1062400.0
2014-07-14 09:30:00,7.37,7.37,7.36,7.36,848000.0,7.2403,7.2403,7.2304,7.2304,848000.0
2014-07-14 09:35:00,7.36,7.36,7.35,7.36,556800.0,7.2304,7.2304,7.2206,7.2304,556800.0
2014-07-14 09:40:00,7.36,7.37,7.36,7.36,443200.0,7.2304,7.2403,7.2304,7.2304,443200.0
2014-07-14 09:45:00,7.36,7.38,7.36,7.37,446400.0,7.2304,7.2501,7.2304,7.2403,446400.0
2014-07-14 09:50:00,7.37,7.38,7.37,7.37,505600.0,7.2403,7.2501,7.2403,7.2403,505600.0
2014-07-14 09:55:00,7.37,7.37,7.36,7.37,267200.0,7.2403,7.2403,7.2304,7.2403,267200.0
2014-07-14 10:00:00,7.38,7.38,7.37,7.38,163200.0,7.2501,7.2501,7.2403,7.2501,163200.0
2014-07-14 10:05:00,7.38,7.39,7.38,7.38,336000.0,7.2501,7.2599,7.2501,7.2501,336000.0
2014-07-14 10:10:00,7.38,7.38,7.38,7.38,112000.0,7.2501,7.2501,7.2501,7.2501,112000.0
2014-07-14 10:15:00,7.38,7.38,7.37,7.38,126400.0,7.2501,7.2501,7.2403,7.2501,126400.0
2014-07-14 10:20:00,7.38,7.39,7.38,7.38,158400.0,7.2501,7.2599,7.2501,7.2501,158400.0
2014-07-14 10:25:00,7.38,7.38,7.37,7.37,192000.0,7.2501,7.2501,7.2403,7.2403,192000.0
2014-07-14 10:30:00,7.38,7.38,7.38,7.38,59200.0,7.2501,7.2501,7.2501,7.2501,59200.0
2014-07-14 10:35:00,7.38,7.38,7.38,7.38,75200.0,7.2501,7.2501,7.2501,7.2501,75200.0
2014-07-14 10:40:00,7.38,7.38,7.38,7.38,140800.0,7.2501,7.2501,7.2501,7.2501,140800.0
2014-07-14 10:45:00,7.38,7.4,7.38,7.4,336000.0,7.2501,7.2697,7.2501,7.2697,336000.0
2014-07-14 10:50:00,7.4,7.4,7.4,7.4,121600.0,7.2697,7.2697,7.2697,7.2697,121600.0
2014-07-14 10:55:00,7.41,7.41,7.4,7.4,222400.0,7.2796,7.2796,7.2697,7.2697,222400.0
2014-07-14 11:00:00,7.41,7.41,7.4,7.41,193600.0,7.2796,7.2796,7.2697,7.2796,193600.0
2014-07-14 11:05:00,7.41,7.42,7.41,7.42,97600.0,7.2796,7.2894,7.2796,7.2894,97600.0
2014-07-14 11:10:00,7.42,7.42,7.42,7.42,180800.0,7.2894,7.2894,7.2894,7.2894,180800.0
2014-07-14 11:15:00,7.42,7.42,7.41,7.42,144000.0,7.2894,7.2894,7.2796,7.2894,144000.0
2014-07-14 11:20:00,7.42,7.43,7.42,7.43,89600.0,7.2894,7.2992,7.2894,7.2992,89600.0
2014-07-14 11:25:00,7.42,7.42,7.42,7.42,65600.0,7.2894,7.2894,7.2894,7.2894,65600.0
2014-07-14 11:30:00,7.42,7.42,7.41,7.41,132800.0,7.2894,7.2894,7.2796,7.2796,132800.0
2014-07-14 11:35:00,7.41,7.41,7.4,7.4,312000.0,7.2796,7.2796,7.2697,7.2697,312000.0
2014-07-14 11:40:00,7.4,7.41,7.4,7.41,57600.0,7.2697,7.2796,7.2697,7.2796,57600.0
2014-07-14 11:45:00,7.41,7.42,7.41,7.41,486400.0,7.2796,7.2894,7.2796,7.2796,486400.0
2014-07-14 11:50:00,7.41,7.41,7.41,7.41,41600.0,7.2796,7.2796,7.2796,7.2796,41600.0
2014-07-14 11:55:00,7.41,7.41,7.4,7.4,161600.0,7.2796,7.2796,7.2697,7.2697,161600.0
2014-07-14 12:00:00,7.4,7.41,7.4,7.41,187200.0,7.2697,7.2796,7.2697,7.2796,187200.0
2014-07-14 12:05:00,7.41,7.42,7.41,7.42,176000.0,7.2796,7.2894,7.2796,7.2894,176000.0
2014-07-14 12:10:00,7.41,7.42,7.41,7.42,108800.0,7.2796,7.2894,7.2796,7.2894,108800.0
2014-07-14 12:15:00,7.42,7.42,7.41,7.41,94400.0,7.2894,7.2894,7.2796,7.2796,94400.0
2014-07-14 12:20:00,7.41,7.42,7.41,7.42,49600.0,7.2796,7.2894,7.2796,7.2894,49600.0
2014-07-14 12:25:00,7.42,7.42,7.41,7.41,20800.0,7.2894,7.2894,7.2796,7.2796,20800.0
2014-07-14 12:30:00,7.41,7.41,7.41,7.41,4800.0,7.2796,7.2796,7.2796,7.2796,4800.0
2014-07-14 12:35:00,7.41,7.41,7.4,7.4,225600.0,7.2796,7.2796,7.2697,7.2697,225600.0
2014-07-14 12:40:00,7.41,7.41,7.41,7.41,28800.0,7.2796,7.2796,7.2796,7.2796,28800.0
2014-07-14 12:45:00,7.41,7.41,7.4,7.4,52800.0,7.2796,7.2796,7.2697,7.2697,52800.0
2014-07-14 12:50:00,7.4,7.4,7.39,7.39,392000.0,7.2697,7.2697,7.2599,7.2599,392000.0
2014-07-14 12:55:00,7.39,7.4,7.39,7.39,96000.0,7.2599,7.2697,7.2599,7.2599,96000.0
2014-07-14 13:00:00,7.4,7.4,7.4,7.4,236800.0,7.2697,7.2697,7.2697,7.2697,236800.0
2014-07-14 13:05:00,7.4,7.41,7.4,7.41,51200.0,7.2697,7.2796,7.2697,7.2796,51200.0
2014-07-14 13:10:00,7.41,7.41,7.4,7.4,204800.0,7.2796,7.2796,7.2697,7.2697,204800.0
2014-07-14 13:15:00,7.4,7.4,7.4,7.4,54400.0,7.2697,7.2697,7.2697,7.2697,54400.0
2014-07-14 13:20:00,7.41,7.41,7.41,7.41,72000.0,7.2796,7.2796,7.2796,7.2796,72000.0
2014-07-14 13:25:00,7.41,7.41,7.41,7.41,27200.0,7.2796,7.2796,7.2796,7.2796,27200.0
2014-07-14 13:30:00,7.41,7.41,7.4,7.41,131200.0,7.2796,7.2796,7.2697,7.2796,131200.0
2014-07-14 13:35:00,7.41,7.41,7.4,7.41,32000.0,7.2796,7.2796,7.2697,7.2796,32000.0
2014-07-14 13:40:00,7.41,7.42,7.41,7.42,115200.0,7.2796,7.2894,7.2796,7.2894,115200.0
2014-07-14 13:45:00,7.42,7.42,7.41,7.41,144000.0,7.2894,7.2894,7.2796,7.2796,144000.0
2014-07-14 13:50:00,7.41,7.41,7.41,7.41,59200.0,7.2796,7.2796,7.2796,7.2796,59200.0
2014-07-14 13:55:00,7.41,7.41,7.41,7.41,131200.0,7.2796,7.2796,7.2796,7.2796,131200.0
2014-07-14 14:00:00,7.41,7.41,7.41,7.41,8000.0,7.2796,7.2796,7.2796,7.2796,8000.0
2014-07-14 14:05:00,7.41,7.41,7.41,7.41,270400.0,7.2796,7.2796,7.2796,7.2796,270400.0
2014-07-14 14:10:00,7.41,7.41,7.4,7.4,25600.0,7.2796,7.2796,7.2697,7.2697,25600.0
2014-07-14 14:15:00,7.4,7.41,7.4,7.41,57600.0,7.2697,7.2796,7.2697,7.2796,57600.0
2014-07-14 14:20:00,7.4,7.41,7.4,7.41,20800.0,7.2697,7.2796,7.2697,7.2796,20800.0
2014-07-14 14:25:00,7.4,7.4,7.4,7.4,33600.0,7.2697,7.2697,7.2697,7.2697,33600.0
2014-07-14 14:30:00,7.4,7.4,7.4,7.4,96000.0,7.2697,7.2697,7.2697,7.2697,96000.0
2014-07-14 14:35:00,7.4,7.41,7.4,7.4,137600.0,7.2697,7.2796,7.2697,7.2697,137600.0
2014-07-14 14:40:00,7.41,7.41,7.4,7.4,48000.0,7.2796,7.2796,7.2697,7.2697,48000.0
2014-07-14 14:45:00,7.4,7.4,7.4,7.4,102400.0,7.2697,7.2697,7.2697,7.2697,102400.0
2014-07-14 14:50:00,7.41,7.41,7.4,7.4,158400.0,7.2796,7.2796,7.2697,7.2697,158400.0
2014-07-14 14:55:00,7.41,7.41,7.4,7.41,91200.0,7.2796,7.2796,7.2697,7.2796,91200.0
2014-07-14 15:00:00,7.41,7.41,7.41,7.41,104000.0,7.2796,7.2796,7.2796,7.2796,104000.0
2014-07-14 15:05:00,7.41,7.41,7.4,7.41,179200.0,7.2796,7.2796,7.2697,7.2796,179200.0
2014-07-14 15:10:00,7.41,7.41,7.39,7.4,105600.0,7.2796,7.2796,7.2599,7.2697,105600.0
2014-07-14 15:15:00,7.4,7.4,7.39,7.39,99200.0,7.2697,7.2697,7.2599,7.2599,99200.0
2014-07-14 15:20:00,7.39,7.39,7.39,7.39,320000.0,7.2599,7.2599,7.2599,7.2599,320000.0
2014-07-14 15:25:00,7.39,7.39,7.39,7.39,28800.0,7.2599,7.2599,7.2599,7.2599,28800.0
2014-07-14 15:30:00,7.39,7.39,7.39,7.39,65600.0,7.2599,7.2599,7.2599,7.2599,65600.0
2014-07-14 15:35:00,7.39,7.4,7.39,7.39,52800.0,7.2599,7.2697,7.2599,7.2599,52800.0
2014-07-14 15:40:00,7.4,7.4,7.39,7.39,176000.0,7.2697,7.2697,7.2599,7.2599,176000.0
2014-07-14 15:45:00,7.39,7.39,7.39,7.39,224000.0,7.2599,7.2599,7.2599,7.2599,224000.0
2014-07-14 15:50:00,7.39,7.39,7.39,7.39,216000.0,7.2599,7.2599,7.2599,7.2599,216000.0
2014-07-14 15:55:00,7.39,7.4,7.39,7.4,449600.0,7.2599,7.2697,7.2599,7.2697,449600.0
2014-07-15 09:30:00,7.42,7.42,7.41,7.42,404800.0,7.2894,7.2894,7.2796,7.2894,404800.0
2014-07-15 09:35:00,7.42,7.43,7.42,7.42,216000.0,7.2894,7.2992,7.2894,7.2894,216000.0
2014-07-15 09:40:00,7.42,7.43,7.42,7.43,304000.0,7.2894,7.2992,7.2894,7.2992,304000.0
2014-07-15 09:45:00,7.43,7.44,7.42,7.42,361600.0,7.2992,7.309,7.2894,7.2894,361600.0
2014-07-15 09:50:00,7.42,7.43,7.4,7.4,518400.0,7.2894,7.2992,7.2697,7.2697,518400.0
2014-07-15 09:55:00,7.4,7.41,7.4,7.41,416000.0,7.2697,7.2796,7.2697,7.2796,416000.0
2014-07-15 10:00:00,7.41,7.42,7.4,7.4,419200.0,7.2796,7.2894,7.2697,7.2697,419200.0
2014-07-15 10:05:00,7.4,7.41,7.4,7.41,484800.0,7.2697,7.2796,7.2697,7.2796,484800.0
2014-07-15 10:10:00,7.41,7.41,7.37,7.37,808000.0,7.2796,7.2796,7.2403,7.2403,808000.0
2014-07-15 10:15:00,7.37,7.38,7.35,7.37,678400.0,7.2403,7.2501,7.2206,7.2403,678400.0
2014-07-15 10:20:00,7.38,7.39,7.37,7.37,272000.0,7.2501,7.2599,7.2403,7.2403,272000.0
2014-07-15 10:25:00,7.37,7.38,7.37,7.38,291200.0,7.2403,7.2501,7.2403,7.2501,291200.0
2014-07-15 10:30:00,7.38,7.38,7.35,7.36,588800.0,7.2501,7.2501,7.2206,7.2304,588800.0
2014-07-15 10:35:00,7.35,7.37,7.34,7.34,724800.0,7.2206,7.2403,7.2108,7.2108,724800.0
2014-07-15 10:40:00,7.34,7.34,7.32,7.33,755200.0,7.2108,7.2108,7.1911,7.201,755200.0
2014-07-15 10:45:00,7.33,7.33,7.3,7.31,566400.0,7.201,7.201,7.1715,7.1813,566400.0
2014-07-15 10:50:00,7.3,7.32,7.3,7.32,617600.0,7.1715,7.1911,7.1715,7.1911,617600.0
2014-07-15 10:55:00,7.31,7.33,7.31,7.32,497600.0,7.1813,7.201,7.1813,7.1911,497600.0
2014-07-15 11:00:00,7.32,7.32,7.3,7.3,657600.0,7.1911,7.1911,7.1715,7.1715,657600.0
2014-07-15 11:05:00,7.3,7.33,7.3,7.32,528000.0,7.1715,7.201,7.1715,7.1911,528000.0
2014-07-15 11:10:00,7.33,7.35,7.33,7.34,368000.0,7.201,7.2206,7.201,7.2108,368000.0
2014-07-15 11:15:00,7.35,7.35,7.34,7.35,267200.0,7.2206,7.2206,7.2108,7.2206,267200.0
2014-07-15 11:20:00,7.35,7.35,7.34,7.34,169600.0,7.2206,7.2206,7.2108,7.2108,169600.0
2014-07-15 11:25:00,7.34,7.34,7.33,7.33,438400.0,7.2108,7.2108,7.201,7.201,438400.0
2014-07-15 11:30:00,7.33,7.33,7.31,7.32,500800.0,7.201,7.201,7.1813,7.1911,500800.0
2014-07-15 11:35:00,7.32,7.32,7.3,7.32,388800.0,7.1911,7.1911,7.1715,7.1911,388800.0
2014-07-15 11:40:00,7.31,7.31,7.3,7.3,308800.0,7.1813,7.1813,7.1715,7.1715,308800.0
2014-07-15 11:45:00,7.3,7.3,7.29,7.3,355200.0,7.1715,7.1715,7.1617,7.1715,355200.0
2014-07-15 11:50:00,7.3,7.31,7.3,7.3,211200.0,7.1715,7.1813,7.1715,7.1715,211200.0
2014-07-15 11:55:00,7.3,7.3,7.25,7.25,1097600.0,7.1715,7.1715,7.1224,7.1224,1097600.0
2014-07-15 12:00:00,7.26,7.27,7.24,7.24,518400.0,7.1322,7.142,7.1125,7.1125,518400.0
2014-07-15 12:05:00,7.24,7.27,7.24,7.26,571200.0,7.1125,7.142,7.1125,7.1322,571200.0
2014-07-15 12:10:00,7.26,7.28,7.26,7.27,355200.0,7.1322,7.1518,7.1322,7.142,355200.0
2014-07-15 12:15:00,7.27,7.29,7.26,7.29,652800.0,7.142,7.1617,7.1322,7.1617,652800.0
2014-07-15 12:20:00,7.29,7.29,7.27,7.28,230400.0,7.1617,7.1617,7.142,7.1518,230400.0
2014-07-15 12:25:00,7.28,7.31,7.28,7.3,529600.0,7.1518,7.1813,7.1518,7.1715,529600.0
2014-07-15 12:30:00,7.3,7.31,7.29,7.3,400000.0,7.1715,7.1813,7.1617,7.1715,400000.0
2014-07-15 12:35:00,7.3,7.33,7.3,7.33,436800.0,7.1715,7.201,7.1715,7.201,436800.0
2014-07-15 12:40:00,7.33,7.34,7.33,7.33,307200.0,7.201,7.2108,7.201,7.201,307200.0
2014-07-15 12:45:00,7.33,7.33,7.32,7.33,182400.0,7.201,7.201,7.1911,7.201,182400.0
2014-07-15 12:50:00,7.33,7.33,7.32,7.33,265600.0,7.201,7.201,7.1911,7.201,265600.0
2014-07-15 12:55:00,7.33,7.33,7.31,7.31,192000.0,7.201,7.201,7.1813,7.1813,192000.0
2014-07-15 13:00:00,7.32,7.32,7.31,7.31,81600.0,7.1911,7.1911,7.1813,7.1813,81600.0
2014-07-15 13:05:00,7.32,7.33,7.31,7.33,652800.0,7.1911,7.201,7.1813,7.201,652800.0
2014-07-15 13:10:00,7.33,7.34,7.32,7.34,297600.0,7.201,7.2108,7.1911,7.2108,297600.0
2014-07-15 13:15:00,7.34,7.36,7.34,7.35,328000.0,7.2108,7.2304,7.2108,7.2206,328000.0
2014-07-15 13:20:00,7.35,7.35,7.33,7.34,337600.0,7.2206,7.2206,7.201,7.2108,337600.0
2014-07-15 13:25:00,7.34,7.34,7.34,7.34,88000.0,7.2108,7.2108,7.2108,7.2108,88000.0
2014-07-15 13:30:00,7.34,7.35,7.34,7.34,278400.0,7.2108,7.2206,7.2108,7.2108,278400.0
2014-07-15 13:35:00,7.34,7.35,7.34,7.34,308800.0,7.2108,7.2206,7.2108,7.2108,308800.0
2014-07-15 13:40:00,7.34,7.34,7.34,7.34,36800.0,7.2108,7.2108,7.2108,7.2108,36800.0
2014-07-15 13:45:00,7.33,7.35,7.33,7.34,384000.0,7.201,7.2206,7.201,7.2108,384000.0
2014-07-15 13:50:00,7.35,7.35,7.33,7.33,204800.0,7.2206,7.2206,7.201,7.201,204800.0
2014-07-15 13:55:00,7.33,7.34,7.33,7.34,105600.0,7.201,7.2108,7.201,7.2108,105600.0
2014-07-15 14:00:00,7.34,7.34,7.33,7.33,102400.0,7.2108,7.2108,7.201,7.201,102400.0
2014-07-15 14:05:00,7.33,7.35,7.33,7.34,436800.0,7.201,7.2206,7.201,7.2108,436800.0
2014-07-15 14:10:00,7.34,7.35,7.34,7.34,240000.0,7.2108,7.2206,7.2108,7.2108,240000.0
2014-07-15 14:15:00,7.35,7.36,7.35,7.36,380800.0,7.2206,7.2304,7.2206,7.2304,380800.0
2014-07-15 14:20:00,7.36,7.37,7.36,7.36,96000.0,7.2304,7.2403,7.2304,7.2304,96000.0
2014-07-15 14:25:00,7.35,7.36,7.34,7.35,318400.0,7.2206,7.2304,7.2108,7.2206,318400.0
2014-07-15 14:30:00,7.35,7.36,7.34,7.34,654400.0,7.2206,7.2304,7.2108,7.2108,654400.0
2014-07-15 14:35:00,7.34,7.35,7.34,7.34,244800.0,7.2108,7.2206,7.2108,7.2108,244800.0
2014-07-15 14:40:00,7.34,7.35,7.34,7.35,19200.0,7.2108,7.2206,7.2108,7.2206,19200.0
2014-07-15 14:45:00,7.35,7.35,7.34,7.34,267200.0,7.2206,7.2206,7.2108,7.2108,267200.0
2014-07-15 14:50:00,7.35,7.35,7.34,7.34,230400.0,7.2206,7.2206,7.2108,7.2108,230400.0
2014-07-15 14:55:00,7.35,7.35,7.34,7.35,118400.0,7.2206,7.2206,7.2108,7.2206,118400.0
2014-07-15 15:00:00,7.35,7.36,7.34,7.34,272000.0,7.2206,7.2304,7.2108,7.2108,272000.0
2014-07-15 15:05:00,7.34,7.34,7.32,7.33,486400.0,7.2108,7.2108,7.1911,7.201,486400.0
2014-07-15 15:10:00,7.32,7.33,7.32,7.33,232000.0,7.1911,7.201,7.1911,7.201,232000.0
2014-07-15 15:15:00,7.33,7.34,7.33,7.33,94400.0,7.201,7.2108,7.201,7.201,94400.0
2014-07-15 15:20:00,7.33,7.33,7.32,7.32,104000.0,7.201,7.201,7.1911,7.1911,104000.0
2014-07-15 15:25:00,7.32,7.34,7.32,7.33,195200.0,7.1911,7.2108,7.1911,7.201,195200.0
2014-07-15 15:30:00,7.33,7.33,7.33,7.33,112000.0,7.201,7.201,7.201,7.201,112000.0
2014-07-15 15:35:00,7.32,7.33,7.32,7.33,168000.0,7.1911,7.201,7.1911,7.201,168000.0
2014-07-15 15:40:00,7.33,7.33,7.33,7.33,313600.0,7.201,7.201,7.201,7.201,313600.0
2014-07-15 15:45:00,7.33,7.33,7.32,7.33,209600.0,7.201,7.201,7.1911,7.201,209600.0
2014-07-15 15:50:00,7.33,7.33,7.32,7.33,457600.0,7.201,7.201,7.1911,7.201,457600.0
2014-07-15 15:55:00,7.33,7.35,7.33,7.34,780800.0,7.201,7.2206,7.201,7.2108,780800.0
2014-07-16 09:30:00,7.45,7.45,7.43,7.44,790400.0,7.3188,7.3188,7.2992,7.309,790400.0
2014-07-16 09:35:00,7.44,7.44,7.42,7.43,916800.0,7.309,7.309,7.2894,7.2992,916800.0
2014-07-16 09:40:00,7.43,7.45,7.42,7.45,491200.0,7.2992,7.3188,7.2894,7.3188,491200.0
2014-07-16 09:45:00,7.45,7.46,7.44,7.45,526400.0,7.3188,7.3287,7.309,7.3188,526400.0
2014-07-16 09:50:00,7.45,7.46,7.44,7.45,462400.0,7.3188,7.3287,7.309,7.3188,462400.0
2014-07-16 09:55:00,7.46,7.46,7.45,7.45,257600.0,7.3287,7.3287,7.3188,7.3188,257600.0
2014-07-16 10:00:00,7.45,7.46,7.44,7.44,280000.0,7.3188,7.3287,7.309,7.309,280000.0
2014-07-16 10:05:00,7.44,7.45,7.44,7.45,214400.0,7.309,7.3188,7.309,7.3188,214400.0
2014-07-16 10:10:00,7.44,7.45,7.44,7.45,120000.0,7.309,7.3188,7.309,7.3188,120000.0
2014-07-16 10:15:00,7.44,7.44,7.43,7.44,468800.0,7.309,7.309,7.2992,7.309,468800.0
2014-07-16 10:20:00,7.43,7.44,7.43,7.43,104000.0,7.2992,7.309,7.2992,7.2992,104000.0
2014-07-16 10:25:00,7.43,7.44,7.42,7.43,291200.0,7.2992,7.309,7.2894,7.2992,291200.0
2014-07-16 10:30:00,7.43,7.44,7.43,7.44,83200.0,7.2992,7.309,7.2992,7.309,83200.0
2014-07-16 10:35:00,7.44,7.44,7.43,7.43,118400.0,7.309,7.309,7.2992,7.2992,118400.0
2014-07-16 10:40:00,7.44,7.44,7.43,7.43,153600.0,7.309,7.309,7.2992,7.2992,153600.0
2014-07-16 10:45:00,7.43,7.43,7.41,7.41,412800.0,7.2992,7.2992,7.2796,7.2796,412800.0
2014-07-16 10:50:00,7.41,7.41,7.4,7.41,200000.0,7.2796,7.2796,7.2697,7.2796,200000.0
2014-07-16 10:55:00,7.42,7.42,7.41,7.41,192000.0,7.2894,7.2894,7.2796,7.2796,192000.0
2014-07-16 11:00:00,7.4,7.42,7.4,7.42,275200.0,7.2697,7.2894,7.2697,7.2894,275200.0
2014-07-16 11:05:00,7.41,7.43,7.41,7.42,457600.0,7.2796,7.2992,7.2796,7.2894,457600.0
2014-07-16 11:10:00,7.42,7.43,7.42,7.42,120000.0,7.2894,7.2992,7.2894,7.2894,120000.0
2014-07-16 11:15:00,7.42,7.42,7.42,7.42,208000.0,7.2894,7.2894,7.2894,7.2894,208000.0
2014-07-16 11:20:00,7.42,7.43,7.41,7.41,88000.0,7.2894,7.2992,7.2796,7.2796,88000.0
2014-07-16 11:25:00,7.41,7.42,7.41,7.42,75200.0,7.2796,7.2894,7.2796,7.2894,75200.0
2014-07-16 11:30:00,7.41,7.41,7.41,7.41,44800.0,7.2796,7.2796,7.2796,7.2796,44800.0
2014-07-16 11:35:00,7.4,7.4,7.39,7.39,190400.0,7.2697,7.2697,7.2599,7.2599,190400.0
2014-07-16 11:40:00,7.39,7.4,7.39,7.39,136000.0,7.2599,7.2697,7.2599,7.2599,136000.0
2014-07-16 11:45:00,7.4,7.4,7.39,7.4,230400.0,7.2697,7.2697,7.2599,7.2697,230400.0
2014-07-16 11:50:00,7.4,7.4,7.39,7.4,161600.0,7.2697,7.2697,7.2599,7.2697,161600.0
2014-07-16 11:55:00,7.4,7.41,7.4,7.4,137600.0,7.2697,7.2796,7.2697,7.2697,137600.0
2014-07-16 12:00:00,7.4,7.4,7.4,7.4,112000.0,7.2697,7.2697,7.2697,7.2697,112000.0
2014-07-16 12:05:00,7.4,7.42,7.4,7.41,115200.0,7.2697,7.2894,7.2697,7.2796,115200.0
2014-07-16 12:10:00,7.42,7.43,7.42,7.43,342400.0,7.2894,7.2992,7.2894,7.2992,342400.0
2014-07-16 12:15:00,7.43,7.44,7.42,7.43,68800.0,7.2992,7.309,7.2894,7.2992,68800.0
2014-07-16 12:20:00,7.43,7.44,7.43,7.44,150400.0,7.2992,7.309,7.2992,7.309,150400.0
2014-07-16 12:25:00,7.44,7.44,7.43,7.43,33600.0,7.309,7.309,7.2992,7.2992,33600.0
2014-07-16 12:30:00,7.44,7.44,7.44,7.44,142400.0,7.309,7.309,7.309,7.309,142400.0
2014-07-16 12:35:00,7.43,7.43,7.43,7.43,156800.0,7.2992,7.2992,7.2992,7.2992,156800.0
2014-07-16 12:40:00,7.43,7.44,7.43,7.44,116800.0,7.2992,7.309,7.2992,7.309,116800.0
2014-07-16 12:45:00,7.43,7.44,7.43,7.43,102400.0,7.2992,7.309,7.2992,7.2992,102400.0
2014-07-16 12:50:00,7.43,7.43,7.43,7.43,20800.0,7.2992,7.2992,7.2992,7.2992,20800.0
2014-07-16 12:55:00,7.43,7.43,7.43,7.43,4800.0,7.2992,7.2992,7.2992,7.2992,4800.0
2014-07-16 13:00:00,7.43,7.43,7.43,7.43,43200.0,7.2992,7.2992,7.2992,7.2992,43200.0
2014-07-16 13:05:00,7.43,7.43,7.42,7.42,27200.0,7.2992,7.2992,7.2894,7.2894,27200.0
2014-07-16 13:10:00,7.42,7.43,7.42,7.43,44800.0,7.2894,7.2992,7.2894,7.2992,44800.0
2014-07-16 13:15:00,7.43,7.43,7.43,7.43,19200.0,7.2992,7.2992,7.2992,7.2992,19200.0
2014-07-16 13:20:00,7.43,7.44,7.43,7.43,80000.0,7.2992,7.309,7.2992,7.2992,80000.0
2014-07-16 13:25:00,7.43,7.44,7.43,7.44,30400.0,7.2992,7.309,7.2992,7.309,30400.0
2014-07-16 13:30:00,7.44,7.44,7.44,7.44,52800.0,7.309,7.309,7.309,7.309,52800.0
2014-07-16 13:35:00,7.43,7.43,7.43,7.43,81600.0,7.2992,7.2992,7.2992,7.2992,81600.0
2014-07-16 13:40:00,7.43,7.43,7.43,7.43,91200.0,7.2992,7.2992,7.2992,7.2992,91200.0
2014-07-16 13:45:00,7.43,7.44,7.43,7.43,64000.0,7.2992,7.309,7.2992,7.2992,64000.0
2014-07-16 13:50:00,7.43,7.44,7.43,7.44,27200.0,7.2992,7.309,7.2992,7.309,27200.0
2014-07-16 13:55:00,7.43,7.43,7.43,7.43,14400.0,7.2992,7.2992,7.2992,7.2992,14400.0
2014-07-16 14:00:00,7.43,7.44,7.43,7.44,20800.0,7.2992,7.309,7.2992,7.309,20800.0
2014-07-16 14:05:00,7.44,7.44,7.43,7.43,136000.0,7.309,7.309,7.2992,7.2992,136000.0
2014-07-16 14:10:00,7.43,7.43,7.43,7.43,6400.0,7.2992,7.2992,7.2992,7.2992,6400.0
2014-07-16 14:15:00,7.44,7.44,7.44,7.44,27200.0,7.309,7.309,7.309,7.309,27200.0
2014-07-16 14:20:00,7.44,7.44,7.43,7.43,16000.0,7.309,7.309,7.2992,7.2992,16000.0
2014-07-16 14:25:00,7.44,7.44,7.44,7.44,100800.0,7.309,7.309,7.309,7.309,100800.0
2014-07-16 14:30:00,7.44,7.44,7.44,7.44,36800.0,7.309,7.309,7.309,7.309,36800.0
2014-07-16 14:35:00,7.43,7.43,7.43,7.43,108800.0,7.2992,7.2992,7.2992,7.2992,108800.0
2014-07-16 14:40:00,7.43,7.43,7.43,7.43,94400.0,7.2992,7.2992,7.2992,7.2992,94400.0
2014-07-16 14:45:00,7.43,7.43,7.43,7.43,3200.0,7.2992,7.2992,7.2992,7.2992,3200.0
2014-07-16 14:50:00,7.43,7.43,7.43,7.43,24000.0,7.2992,7.2992,7.2992,7.2992,24000.0
2014-07-16 14:55:00,7.43,7.43,7.43,7.43,20800.0,7.2992,7.2992,7.2992,7.2992,20800.0
2014-07-16 15:00:00,7.42,7.43,7.42,7.43,104000.0,7.2894,7.2992,7.2894,7.2992,104000.0
2014-07-16 15:05:00,7.43,7.43,7.43,7.43,84800.0,7.2992,7.2992,7.2992,7.2992,84800.0
2014-07-16 15:10:00,7.43,7.43,7.43,7.43,56000.0,7.2992,7.2992,7.2992,7.2992,56000.0
2014-07-16 15:15:00,7.43,7.43,7.41,7.42,27200.0,7.2992,7.2992,7.2796,7.2894,27200.0
2014-07-16 15:20:00,7.42,7.42,7.41,7.42,78400.0,7.2894,7.2894,7.2796,7.2894,78400.0
2014-07-16 15:25:00,7.42,7.43,7.42,7.43,102400.0,7.2894,7.2992,7.2894,7.2992,102400.0
2014-07-16 15:30:00,7.43,7.43,7.42,7.43,70400.0,7.2992,7.2992,7.2894,7.2992,70400.0
2014-07-16 15:35:00,7.43,7.43,7.42,7.43,46400.0,7.2992,7.2992,7.2894,7.2992,46400.0
2014-07-16 15:40:00,7.43,7.43,7.42,7.42,81600.0,7.2992,7.2992,7.2894,7.2894,81600.0
2014-07-16 15:45:00,7.42,7.42,7.41,7.41,246400.0,7.2894,7.2894,7.2796,7.2796,246400.0
2014-07-16 15:50:00,7.41,7.42,7.41,7.41,396800.0,7.2796,7.2894,7.2796,7.2796,396800.0
2014-07-16 15:55:00,7.41,7.41,7.4,7.4,712000.0,7.2796,7.2796,7.2697,7.2697,712000.0
2014-07-17 09:30:00,7.36,7.38,7.36,7.37,660800.0,7.2304,7.2501,7.2304,7.2403,660800.0
2014-07-17 09:35:00,7.37,7.4,7.37,7.4,440000.0,7.2403,7.2697,7.2403,7.2697,440000.0
2014-07-17 09:40:00,7.4,7.4,7.39,7.4,416000.0,7.2697,7.2697,7.2599,7.2697,416000.0
2014-07-17 09:45:00,7.4,7.4,7.38,7.39,408000.0,7.2697,7.2697,7.2501,7.2599,408000.0
2014-07-17 09:50:00,7.39,7.41,7.38,7.41,406400.0,7.2599,7.2796,7.2501,7.2796,406400.0
2014-07-17 09:55:00,7.41,7.41,7.39,7.4,449600.0,7.2796,7.2796,7.2599,7.2697,449600.0
2014-07-17 10:00:00,7.4,7.41,7.4,7.41,294400.0,7.2697,7.2796,7.2697,7.2796,294400.0
2014-07-17 10:05:00,7.41,7.41,7.39,7.39,732800.0,7.2796,7.2796,7.2599,7.2599,732800.0
2014-07-17 10:10:00,7.39,7.39,7.37,7.38,283200.0,7.2599,7.2599,7.2403,7.2501,283200.0
2014-07-17 10:15:00,7.37,7.38,7.37,7.38,212800.0,7.2403,7.2501,7.2403,7.2501,212800.0
2014-07-17 10:20:00,7.39,7.4,7.39,7.39,144000.0,7.2599,7.2697,7.2599,7.2599,144000.0
2014-07-17 10:25:00,7.39,7.4,7.39,7.39,110400.0,7.2599,7.2697,7.2599,7.2599,110400.0
2014-07-17 10:30:00,7.4,7.4,7.37,7.38,225600.0,7.2697,7.2697,7.2403,7.2501,225600.0
2014-07-17 10:35:00,7.38,7.38,7.37,7.37,158400.0,7.2501,7.2501,7.2403,7.2403,158400.0
2014-07-17 10:40:00,7.38,7.39,7.38,7.38,124800.0,7.2501,7.2599,7.2501,7.2501,124800.0
2014-07-17 10:45:00,7.38,7.38,7.37,7.38,180800.0,7.2501,7.2501,7.2403,7.2501,180800.0
2014-07-17 10:50:00,7.38,7.39,7.38,7.39,100800.0,7.2501,7.2599,7.2501,7.2599,100800.0
2014-07-17 10:55:00,7.39,7.39,7.38,7.38,164800.0,7.2599,7.2599,7.2501,7.2501,164800.0
2014-07-17 11:00:00,7.38,7.38,7.37,7.37,166400.0,7.2501,7.2501,7.2403,7.2403,166400.0
2014-07-17 11:05:00,7.37,7.37,7.35,7.35,281600.0,7.2403,7.2403,7.2206,7.2206,281600.0
2014-07-17 11:10:00,7.34,7.35,7.32,7.32,428800.0,7.2108,7.2206,7.1911,7.1911,428800.0
2014-07-17 11:15:00,7.32,7.33,7.3,7.32,728000.0,7.1911,7.201,7.1715,7.1911,728000.0
2014-07-17 11:20:00,7.32,7.32,7.3,7.3,491200.0,7.1911,7.1911,7.1715,7.1715,491200.0
2014-07-17 11:25:00,7.3,7.31,7.28,7.28,841600.0,7.1715,7.1813,7.1518,7.1518,841600.0
2014-07-17 11:30:00,7.28,7.31,7.26,7.31,819200.0,7.1518,7.1813,7.1322,7.1813,819200.0
2014-07-17 11:35:00,7.3,7.32,7.3,7.3,252800.0,7.1715,7.1911,7.1715,7.1715,252800.0
2014-07-17 11:40:00,7.31,7.32,7.3,7.3,299200.0,7.1813,7.1911,7.1715,7.1715,299200.0
2014-07-17 11:45:00,7.3,7.31,7.3,7.31,336000.0,7.1715,7.1813,7.1715,7.1813,336000.0
2014-07-17 11:50:00,7.31,7.31,7.3,7.3,142400.0,7.1813,7.1813,7.1715,7.1715,142400.0
2014-07-17 11:55:00,7.3,7.31,7.28,7.28,321600.0,7.1715,7.1813,7.1518,7.1518,321600.0
2014-07-17 12:00:00,7.28,7.29,7.25,7.26,952000.0,7.1518,7.1617,7.1224,7.1322,952000.0
2014-07-17 12:05:00,7.26,7.28,7.25,7.28,332800.0,7.1322,7.1518,7.1224,7.1518,332800.0
2014-07-17 12:10:00,7.28,7.29,7.28,7.29,484800.0,7.1518,7.1617,7.1518,7.1617,484800.0
2014-07-17 12:15:00,7.29,7.29,7.29,7.29,219200.0,7.1617,7.1617,7.1617,7.1617,219200.0
2014-07-17 12:20:00,7.29,7.29,7.27,7.28,291200.0,7.1617,7.1617,7.142,7.1518,291200.0
2014-07-17 12:25:00,7.28,7.29,7.27,7.29,137600.0,7.1518,7.1617,7.142,7.1617,137600.0
2014-07-17 12:30:00,7.29,7.29,7.28,7.29,145600.0,7.1617,7.1617,7.1518,7.1617,145600.0
2014-07-17 12:35:00,7.29,7.31,7.29,7.3,409600.0,7.1617,7.1813,7.1617,7.1715,409600.0
2014-07-17 12:40:00,7.3,7.31,7.3,7.3,171200.0,7.1715,7.1813,7.1715,7.1715,171200.0
2014-07-17 12:45:00,7.3,7.3,7.29,7.3,152000.0,7.1715,7.1715,7.1617,7.1715,152000.0
2014-07-17 12:50:00,7.3,7.3,7.29,7.29,80000.0,7.1715,7.1715,7.1617,7.1617,80000.0
2014-07-17 12:55:00,7.29,7.3,7.29,7.3,179200.0,7.1617,7.1715,7.1617,7.1715,179200.0
2014-07-17 13:00:00,7.3,7.31,7.3,7.31,96000.0,7.1715,7.1813,7.1715,7.1813,96000.0
2014-07-17 13:05:00,7.31,7.32,7.31,7.31,113600.0,7.1813,7.1911,7.1813,7.1813,113600.0
2014-07-17 13:10:00,7.32,7.33,7.32,7.33,304000.0,7.1911,7.201,7.1911,7.201,304000.0
2014-07-17 13:15:00,7.33,7.33,7.32,7.33,323200.0,7.201,7.201,7.1911,7.201,323200.0
2014-07-17 13:20:00,7.33,7.33,7.32,7.32,137600.0,7.201,7.201,7.1911,7.1911,137600.0
2014-07-17 13:25:00,7.32,7.32,7.31,7.32,75200.0,7.1911,7.1911,7.1813,7.1911,75200.0
2014-07-17 13:30:00,7.32,7.33,7.32,7.32,200000.0,7.1911,7.201,7.1911,7.1911,200000.0
2014-07-17 13:35:00,7.33,7.33,7.3,7.3,347200.0,7.201,7.201,7.1715,7.1715,347200.0
2014-07-17 13:40:00,7.29,7.3,7.29,7.29,150400.0,7.1617,7.1715,7.1617,7.1617,150400.0
2014-07-17 13:45:00,7.29,7.3,7.29,7.3,124800.0,7.1617,7.1715,7.1617,7.1715,124800.0
2014-07-17 13:50:00,7.3,7.31,7.29,7.29,228800.0,7.1715,7.1813,7.1617,7.1617,228800.0
2014-07-17 13:55:00,7.3,7.3,7.28,7.29,212800.0,7.1715,7.1715,7.1518,7.1617,212800.0
2014-07-17 14:00:00,7.29,7.29,7.27,7.27,289600.0,7.1617,7.1617,7.142,7.142,289600.0
2014-07-17 14:05:00,7.27,7.28,7.26,7.26,360000.0,7.142,7.1518,7.1322,7.1322,360000.0
2014-07-17 14:10:00,7.27,7.28,7.27,7.28,169600.0,7.142,7.1518,7.142,7.1518,169600.0
2014-07-17 14:15:00,7.28,7.29,7.27,7.28,164800.0,7.1518,7.1617,7.142,7.1518,164800.0
2014-07-17 14:20:00,7.27,7.28,7.26,7.27,251200.0,7.142,7.1518,7.1322,7.142,251200.0
2014-07-17 14:25:00,7.27,7.27,7.26,7.26,313600.0,7.142,7.142,7.1322,7.1322,313600.0
2014-07-17 14:30:00,7.26,7.28,7.26,7.27,321600.0,7.1322,7.1518,7.1322,7.142,321600.0
2014-07-17 14:35:00,7.28,7.28,7.27,7.28,164800.0,7.1518,7.1518,7.142,7.1518,164800.0
2014-07-17 14:40:00,7.28,7.29,7.28,7.29,60800.0,7.1518,7.1617,7.1518,7.1617,60800.0
2014-07-17 14:45:00,7.29,7.29,7.27,7.27,89600.0,7.1617,7.1617,7.142,7.142,89600.0
2014-07-17 14:50:00,7.27,7.27,7.27,7.27,136000.0,7.142,7.142,7.142,7.142,136000.0
2014-07-17 14:55:00,7.27,7.28,7.27,7.27,444800.0,7.142,7.1518,7.142,7.142,444800.0
2014-07-17 15:00:00,7.27,7.27,7.26,7.26,195200.0,7.142,7.142,7.1322,7.1322,195200.0
2014-07-17 15:05:00,7.27,7.27,7.25,7.25,422400.0,7.142,7.142,7.1224,7.1224,422400.0
2014-07-17 15:10:00,7.25,7.26,7.24,7.25,521600.0,7.1224,7.1322,7.1125,7.1224,521600.0
2014-07-17 15:15:00,7.25,7.25,7.2,7.21,1361600.0,7.1224,7.1224,7.0732,7.0831,1361600.0
2014-07-17 15:20:00,7.21,7.22,7.21,7.22,732800.0,7.0831,7.0929,7.0831,7.0929,732800.0
2014-07-17 15:25:00,7.22,7.23,7.21,7.21,328000.0,7.0929,7.1027,7.0831,7.0831,328000.0
2014-07-17 15:30:00,7.21,7.22,7.18,7.19,2062400.0,7.0831,7.0929,7.0536,7.0634,2062400.0
2014-07-17 15:35:00,7.19,7.2,7.18,7.19,326400.0,7.0634,7.0732,7.0536,7.0634,326400.0
2014-07-17 15:40:00,7.19,7.19,7.16,7.17,966400.0,7.0634,7.0634,7.034,7.0438,966400.0
2014-07-17 15:45:00,7.16,7.19,7.16,7.19,1278400.0,7.034,7.0634,7.034,7.0634,1278400.0
2014-07-17 15:50:00,7.19,7.21,7.19,7.2,995200.0,7.0634,7.0831,7.0634,7.0732,995200.0
2014-07-17 15:55:00,7.2,7.21,7.19,7.2,1624000.0,7.0732,7.0831,7.0634,7.0732,1624000.0
2014-07-18 09:30:00,7.28,7.3,7.27,7.3,550400.0,7.1518,7.1715,7.142,7.1715,550400.0
2014-07-18 09:35:00,7.3,7.32,7.3,7.31,1072000.0,7.1715,7.1911,7.1715,7.1813,1072000.0
2014-07-18 09:40:00,7.31,7.31,7.27,7.27,414400.0,7.1813,7.1813,7.142,7.142,414400.0
2014-07-18 09:45:00,7.27,7.28,7.26,7.28,510400.0,7.142,7.1518,7.1322,7.1518,510400.0
2014-07-18 09:50:00,7.28,7.3,7.28,7.29,438400.0,7.1518,7.1715,7.1518,7.1617,438400.0
2014-07-18 09:55:00,7.28,7.3,7.28,7.29,278400.0,7.1518,7.1715,7.1518,7.1617,278400.0
2014-07-18 10:00:00,7.29,7.3,7.28,7.28,723200.0,7.1617,7.1715,7.1518,7.1518,723200.0
2014-07-18 10:05:00,7.28,7.3,7.28,7.3,224000.0,7.1518,7.1715,7.1518,7.1715,224000.0
2014-07-18 10:10:00,7.3,7.31,7.28,7.29,528000.0,7.1715,7.1813,7.1518,7.1617,528000.0
2014-07-18 10:15:00,7.29,7.29,7.27,7.27,188800.0,7.1617,7.1617,7.142,7.142,188800.0
2014-07-18 10:20:00,7.28,7.29,7.28,7.29,280000.0,7.1518,7.1617,7.1518,7.1617,280000.0
2014-07-18 10:25:00,7.29,7.29,7.29,7.29,102400.0,7.1617,7.1617,7.1617,7.1617,102400.0
2014-07-18 10:30:00,7.29,7.31,7.29,7.3,211200.0,7.1617,7.1813,7.1617,7.1715,211200.0
2014-07-18 10:35:00,7.3,7.3,7.29,7.29,216000.0,7.1715,7.1715,7.1617,7.1617,216000.0
2014-07-18 10:40:00,7.29,7.29,7.28,7.29,318400.0,7.1617,7.1617,7.1518,7.1617,318400.0
2014-07-18 10:45:00,7.29,7.31,7.29,7.3,315200.0,7.1617,7.1813,7.1617,7.1715,315200.0
2014-07-18 10:50:00,7.3,7.33,7.3,7.32,1144000.0,7.1715,7.201,7.1715,7.1911,1144000.0
2014-07-18 10:55:00,7.32,7.34,7.32,7.33,648000.0,7.1911,7.2108,7.1911,7.201,648000.0
2014-07-18 11:00:00,7.34,7.34,7.34,7.34,390400.0,7.2108,7.2108,7.2108,7.2108,390400.0
2014-07-18 11:05:00,7.34,7.35,7.34,7.34,134400.0,7.2108,7.2206,7.2108,7.2108,134400.0
2014-07-18 11:10:00,7.34,7.34,7.34,7.34,409600.0,7.2108,7.2108,7.2108,7.2108,409600.0
2014-07-18 11:15:00,7.34,7.35,7.34,7.34,262400.0,7.2108,7.2206,7.2108,7.2108,262400.0
2014-07-18 11:20:00,7.34,7.35,7.34,7.34,204800.0,7.2108,7.2206,7.2108,7.2108,204800.0
2014-07-18 11:25:00,7.34,7.34,7.34,7.34,67200.0,7.2108,7.2108,7.2108,7.2108,67200.0
2014-07-18 11:30:00,7.34,7.34,7.34,7.34,299200.0,7.2108,7.2108,7.2108,7.2108,299200.0
2014-07-18 11:35:00,7.34,7.36,7.34,7.36,308800.0,7.2108,7.2304,7.2108,7.2304,308800.0
2014-07-18 11:40:00,7.36,7.36,7.35,7.35,97600.0,7.2304,7.2304,7.2206,7.2206,97600.0
2014-07-18 11:45:00,7.36,7.37,7.35,7.37,228800.0,7.2304,7.2403,7.2206,7.2403,228800.0
2014-07-18 11:50:00,7.37,7.37,7.35,7.35,92800.0,7.2403,7.2403,7.2206,7.2206,92800.0
2014-07-18 11:55:00,7.35,7.36,7.35,7.36,187200.0,7.2206,7.2304,7.2206,7.2304,187200.0
2014-07-18 12:00:00,7.36,7.36,7.36,7.36,169600.0,7.2304,7.2304,7.2304,7.2304,169600.0
2014-07-18 12:05:00,7.36,7.36,7.35,7.35,88000.0,7.2304,7.2304,7.2206,7.2206,88000.0
2014-07-18 12:10:00,7.36,7.36,7.36,7.36,30400.0,7.2304,7.2304,7.2304,7.2304,30400.0
2014-07-18 12:15:00,7.36,7.36,7.36,7.36,299200.0,7.2304,7.2304,7.2304,7.2304,299200.0
2014-07-18 12:20:00,7.36,7.37,7.36,7.37,150400.0,7.2304,7.2403,7.2304,7.2403,150400.0
2014-07-18 12:25:00,7.37,7.38,7.37,7.38,244800.0,7.2403,7.2501,7.2403,7.2501,244800.0
2014-07-18 12:30:00,7.38,7.38,7.37,7.37,291200.0,7.2501,7.2501,7.2403,7.2403,291200.0
2014-07-18 12:35:00,7.38,7.38,7.37,7.38,46400.0,7.2501,7.2501,7.2403,7.2501,46400.0
2014-07-18 12:40:00,7.38,7.38,7.37,7.37,113600.0,7.2501,7.2501,7.2403,7.2403,113600.0
2014-07-18 12:45:00,7.37,7.38,7.37,7.37,107200.0,7.2403,7.2501,7.2403,7.2403,107200.0
2014-07-18 12:50:00,7.37,7.38,7.37,7.37,35200.0,7.2403,7.2501,7.2403,7.2403,35200.0
2014-07-18 12:55:00,7.38,7.38,7.38,7.38,62400.0,7.2501,7.2501,7.2501,7.2501,62400.0
2014-07-18 13:00:00,7.38,7.38,7.37,7.37,265600.0,7.2501,7.2501,7.2403,7.2403,265600.0
2014-07-18 13:05:00,7.36,7.36,7.36,7.36,116800.0,7.2304,7.2304,7.2304,7.2304,116800.0
2014-07-18 13:10:00,7.36,7.36,7.36,7.36,22400.0,7.2304,7.2304,7.2304,7.2304,22400.0
2014-07-18 13:15:00,7.36,7.36,7.35,7.36,116800.0,7.2304,7.2304,7.2206,7.2304,116800.0
2014-07-18 13:20:00,7.37,7.37,7.37,7.37,68800.0,7.2403,7.2403,7.2403,7.2403,68800.0
2014-07-18 13:25:00,7.37,7.37,7.36,7.36,73600.0,7.2403,7.2403,7.2304,7.2304,73600.0
2014-07-18 13:30:00,7.36,7.37,7.36,7.36,132800.0,7.2304,7.2403,7.2304,7.2304,132800.0
2014-07-18 13:35:00,7.37,7.38,7.37,7.37,78400.0,7.2403,7.2501,7.2403,7.2403,78400.0
2014-07-18 13:40:00,7.38,7.38,7.38,7.38,35200.0,7.2501,7.2501,7.2501,7.2501,35200.0
2014-07-18 13:45:00,7.38,7.38,7.38,7.38,43200.0,7.2501,7.2501,7.2501,7.2501,43200.0
2014-07-18 13:50:00,7.37,7.38,7.37,7.38,72000.0,7.2403,7.2501,7.2403,7.2501,72000.0
2014-07-18 13:55:00,7.38,7.39,7.38,7.39,585600.0,7.2501,7.2599,7.2501,7.2599,585600.0
2014-07-18 14:00:00,7.39,7.39,7.38,7.39,60800.0,7.2599,7.2599,7.2501,7.2599,60800.0
2014-07-18 14:05:00,7.39,7.39,7.39,7.39,86400.0,7.2599,7.2599,7.2599,7.2599,86400.0
2014-07-18 14:10:00,7.39,7.41,7.39,7.41,116800.0,7.2599,7.2796,7.2599,7.2796,116800.0
2014-07-18 14:15:00,7.4,7.4,7.4,7.4,46400.0,7.2697,7.2697,7.2697,7.2697,46400.0
2014-07-18 14:20:00,7.41,7.42,7.4,7.41,318400.0,7.2796,7.2894,7.2697,7.2796,318400.0
2014-07-18 14:25:00,7.41,7.42,7.41,7.42,246400.0,7.2796,7.2894,7.2796,7.2894,246400.0
2014-07-18 14:30:00,7.42,7.43,7.42,7.42,256000.0,7.2894,7.2992,7.2894,7.2894,256000.0
2014-07-18 14:35:00,7.42,7.42,7.41,7.42,409600.0,7.2894,7.2894,7.2796,7.2894,409600.0
2014-07-18 14:40:00,7.41,7.42,7.41,7.42,41600.0,7.2796,7.2894,7.2796,7.2894,41600.0
2014-07-18 14:45:00,7.41,7.42,7.41,7.41,65600.0,7.2796,7.2894,7.2796,7.2796,65600.0
2014-07-18 14:50:00,7.41,7.42,7.41,7.41,393600.0,7.2796,7.2894,7.2796,7.2796,393600.0
2014-07-18 14:55:00,7.41,7.41,7.41,7.41,174400.0,7.2796,7.2796,7.2796,7.2796,174400.0
2014-07-18 15:00:00,7.41,7.42,7.41,7.41,54400.0,7.2796,7.2894,7.2796,7.2796,54400.0
2014-07-18 15:05:00,7.42,7.43,7.42,7.43,412800.0,7.2894,7.2992,7.2894,7.2992,412800.0
2014-07-18 15:10:00,7.43,7.43,7.43,7.43,102400.0,7.2992,7.2992,7.2992,7.2992,102400.0
2014-07-18 15:15:00,7.43,7.44,7.43,7.43,278400.0,7.2992,7.309,7.2992,7.2992,278400.0
2014-07-18 15:20:00,7.43,7.44,7.43,7.43,180800.0,7.2992,7.309,7.2992,7.2992,180800.0
2014-07-18 15:25:00,7.43,7.43,7.42,7.42,225600.0,7.2992,7.2992,7.2894,7.2894,225600.0
2014-07-18 15:30:00,7.42,7.43,7.42,7.42,464000.0,7.2894,7.2992,7.2894,7.2894,464000.0
2014-07-18 15:35:00,7.42,7.42,7.41,7.42,464000.0,7.2894,7.2894,7.2796,7.2894,464000.0
2014-07-18 15:40:00,7.42,7.42,7.41,7.41,680000.0,7.2894,7.2894,7.2796,7.2796,680000.0
2014-07-18 15:45:00,7.41,7.41,7.41,7.41,214400.0,7.2796,7.2796,7.2796,7.2796,214400.0
2014-07-18 15:50:00,7.41,7.42,7.41,7.42,644800.0,7.2796,7.2894,7.2796,7.2894,644800.0
2014-07-18 15:55:00,7.42,7.43,7.42,7.43,779200.0,7.2894,7.2992,7.2894,7.2992,779200.0
2014-07-21 09:30:00,7.4,7.42,7.39,7.41,536000.0,7.2697,7.2894,7.2599,7.2796,536000.0
2014-07-21 09:35:00,7.4,7.4,7.38,7.38,516800.0,7.2697,7.2697,7.2501,7.2501,516800.0
2014-07-21 09:40:00,7.38,7.39,7.37,7.39,443200.0,7.2501,7.2599,7.2403,7.2599,443200.0
2014-07-21 09:45:00,7.39,7.4,7.38,7.39,390400.0,7.2599,7.2697,7.2501,7.2599,390400.0
2014-07-21 09:50:00,7.39,7.41,7.39,7.41,201600.0,7.2599,7.2796,7.2599,7.2796,201600.0
2014-07-21 09:55:00,7.41,7.41,7.4,7.4,302400.0,7.2796,7.2796,7.2697,7.2697,302400.0
2014-07-21 10:00:00,7.4,7.4,7.37,7.38,238400.0,7.2697,7.2697,7.2403,7.2501,238400.0
2014-07-21 10:05:00,7.39,7.39,7.37,7.37,332800.0,7.2599,7.2599,7.2403,7.2403,332800.0
2014-07-21 10:10:00,7.37,7.38,7.36,7.38,265600.0,7.2403,7.2501,7.2304,7.2501,265600.0
2014-07-21 10:15:00,7.38,7.39,7.37,7.38,281600.0,7.2501,7.2599,7.2403,7.2501,281600.0
2014-07-21 10:20:00,7.37,7.39,7.37,7.38,107200.0,7.2403,7.2599,7.2403,7.2501,107200.0
2014-07-21 10:25:00,7.38,7.39,7.38,7.39,89600.0,7.2501,7.2599,7.2501,7.2599,89600.0
2014-07-21 10:30:00,7.38,7.38,7.37,7.38,76800.0,7.2501,7.2501,7.2403,7.2501,76800.0
2014-07-21 10:35:00,7.37,7.38,7.36,7.36,278400.0,7.2403,7.2501,7.2304,7.2304,278400.0
2014-07-21 10:40:00,7.36,7.36,7.34,7.35,494400.0,7.2304,7.2304,7.2108,7.2206,494400.0
2014-07-21 10:45:00,7.35,7.36,7.35,7.35,182400.0,7.2206,7.2304,7.2206,7.2206,182400.0
2014-07-21 10:50:00,7.35,7.36,7.35,7.36,97600.0,7.2206,7.2304,7.2206,7.2304,97600.0
2014-07-21 10:55:00,7.36,7.36,7.35,7.35,128000.0,7.2304,7.2304,7.2206,7.2206,128000.0
2014-07-21 11:00:00,7.35,7.36,7.34,7.36,153600.0,7.2206,7.2304,7.2108,7.2304,153600.0
2014-07-21 11:05:00,7.36,7.37,7.36,7.36,57600.0,7.2304,7.2403,7.2304,7.2304,57600.0
2014-07-21 11:10:00,7.36,7.36,7.35,7.36,60800.0,7.2304,7.2304,7.2206,7.2304,60800.0
2014-07-21 11:15:00,7.35,7.36,7.35,7.36,84800.0,7.2206,7.2304,7.2206,7.2304,84800.0
2014-07-21 11:20:00,7.36,7.38,7.36,7.37,150400.0,7.2304,7.2501,7.2304,7.2403,150400.0
2014-07-21 11:25:00,7.38,7.39,7.38,7.39,64000.0,7.2501,7.2599,7.2501,7.2599,64000.0
2014-07-21 11:30:00,7.39,7.39,7.38,7.38,68800.0,7.2599,7.2599,7.2501,7.2501,68800.0
2014-07-21 11:35:00,7.39,7.39,7.38,7.38,11200.0,7.2599,7.2599,7.2501,7.2501,11200.0
2014-07-21 11:40:00,7.39,7.39,7.38,7.38,28800.0,7.2599,7.2599,7.2501,7.2501,28800.0
2014-07-21 11:45:00,7.38,7.38,7.36,7.37,169600.0,7.2501,7.2501,7.2304,7.2403,169600.0
2014-07-21 11:50:00,7.37,7.37,7.36,7.37,150400.0,7.2403,7.2403,7.2304,7.2403,150400.0
2014-07-21 11:55:00,7.37,7.39,7.37,7.39,51200.0,7.2403,7.2599,7.2403,7.2599,51200.0
2014-07-21 12:00:00,7.39,7.39,7.38,7.38,227200.0,7.2599,7.2599,7.2501,7.2501,227200.0
2014-07-21 12:05:00,7.38,7.38,7.37,7.38,73600.0,7.2501,7.2501,7.2403,7.2501,73600.0
2014-07-21 12:10:00,7.38,7.38,7.38,7.38,20800.0,7.2501,7.2501,7.2501,7.2501,20800.0
2014-07-21 12:15:00,7.38,7.38,7.38,7.38,68800.0,7.2501,7.2501,7.2501,7.2501,68800.0
2014-07-21 12:20:00,7.38,7.39,7.38,7.39,4800.0,7.2501,7.2599,7.2501,7.2599,4800.0
2014-07-21 12:25:00,7.38,7.38,7.37,7.37,70400.0,7.2501,7.2501,7.2403,7.2403,70400.0
2014-07-21 12:30:00,7.37,7.38,7.37,7.38,44800.0,7.2403,7.2501,7.2403,7.2501,44800.0
2014-07-21 12:35:00,7.39,7.39,7.39,7.39,3200.0,7.2599,7.2599,7.2599,7.2599,3200.0
2014-07-21 12:40:00,7.39,7.39,7.38,7.38,28800.0,7.2599,7.2599,7.2501,7.2501,28800.0
2014-07-21 12:45:00,7.38,7.39,7.38,7.39,27200.0,7.2501,7.2599,7.2501,7.2599,27200.0
2014-07-21 12:50:00,7.39,7.39,7.39,7.39,8000.0,7.2599,7.2599,7.2599,7.2599,8000.0
2014-07-21 12:55:00,7.39,7.39,7.39,7.39,62400.0,7.2599,7.2599,7.2599,7.2599,62400.0
2014-07-21 13:00:00,7.39,7.39,7.39,7.39,19200.0,7.2599,7.2599,7.2599,7.2599,19200.0
2014-07-21 13:05:00,7.39,7.4,7.39,7.4,129600.0,7.2599,7.2697,7.2599,7.2697,129600.0
2014-07-21 13:10:00,7.41,7.41,7.4,7.41,136000.0,7.2796,7.2796,7.2697,7.2796,136000.0
2014-07-21 13:15:00,7.41,7.41,7.4,7.41,35200.0,7.2796,7.2796,7.2697,7.2796,35200.0
2014-07-21 13:20:00,7.41,7.42,7.41,7.41,238400.0,7.2796,7.2894,7.2796,7.2796,238400.0
2014-07-21 13:25:00,7.41,7.42,7.41,7.42,25600.0,7.2796,7.2894,7.2796,7.2894,25600.0
2014-07-21 13:30:00,7.42,7.42,7.42,7.42,36800.0,7.2894,7.2894,7.2894,7.2894,36800.0
2014-07-21 13:35:00,7.41,7.42,7.41,7.42,43200.0,7.2796,7.2894,7.2796,7.2894,43200.0
2014-07-21 13:40:00,7.42,7.43,7.42,7.43,233600.0,7.2894,7.2992,7.2894,7.2992,233600.0
2014-07-21 13:45:00,7.43,7.43,7.43,7.43,451200.0,7.2992,7.2992,7.2992,7.2992,451200.0
2014-07-21 13:50:00,7.43,7.44,7.43,7.43,385600.0,7.2992,7.309,7.2992,7.2992,385600.0
2014-07-21 13:55:00,7.43,7.43,7.42,7.43,100800.0,7.2992,7.2992,7.2894,7.2992,100800.0
2014-07-21 14:00:00,7.43,7.43,7.43,7.43,72000.0,7.2992,7.2992,7.2992,7.2992,72000.0
2014-07-21 14:05:00,7.43,7.43,7.43,7.43,156800.0,7.2992,7.2992,7.2992,7.2992,156800.0
2014-07-21 14:10:00,7.43,7.43,7.43,7.43,30400.0,7.2992,7.2992,7.2992,7.2992,30400.0
2014-07-21 14:15:00,7.43,7.43,7.42,7.42,177600.0,7.2992,7.2992,7.2894,7.2894,177600.0
2014-07-21 14:20:00,7.42,7.42,7.42,7.42,19200.0,7.2894,7.2894,7.2894,7.2894,19200.0
2014-07-21 14:25:00,7.42,7.42,7.41,7.41,70400.0,7.2894,7.2894,7.2796,7.2796,70400.0
2014-07-21 14:30:00,7.41,7.42,7.41,7.41,52800.0,7.2796,7.2894,7.2796,7.2796,52800.0
2014-07-21 14:35:00,7.41,7.42,7.41,7.42,51200.0,7.2796,7.2894,7.2796,7.2894,51200.0
2014-07-21 14:40:00,7.42,7.42,7.41,7.42,158400.0,7.2894,7.2894,7.2796,7.2894,158400.0
2014-07-21 14:45:00,7.42,7.42,7.41,7.42,112000.0,7.2894,7.2894,7.2796,7.2894,112000.0
2014-07-21 14:50:00,7.42,7.43,7.42,7.43,38400.0,7.2894,7.2992,7.2894,7.2992,38400.0
2014-07-21 14:55:00,7.43,7.43,7.42,7.42,115200.0,7.2992,7.2992,7.2894,7.2894,115200.0
2014-07-21 15:00:00,7.42,7.43,7.42,7.42,28800.0,7.2894,7.2992,7.2894,7.2894,28800.0
2014-07-21 15:05:00,7.43,7.43,7.42,7.42,139200.0,7.2992,7.2992,7.2894,7.2894,139200.0
2014-07-21 15:10:00,7.42,7.42,7.42,7.42,52800.0,7.2894,7.2894,7.2894,7.2894,52800.0
2014-07-21 15:15:00,7.42,7.43,7.42,7.42,14400.0,7.2894,7.2992,7.2894,7.2894,14400.0
2014-07-21 15:20:00,7.42,7.43,7.42,7.42,65600.0,7.2894,7.2992,7.2894,7.2894,65600.0
2014-07-21 15:25:00,7.43,7.43,7.43,7.43,68800.0,7.2992,7.2992,7.2992,7.2992,68800.0
2014-07-21 15:30:00,7.43,7.43,7.43,7.43,92800.0,7.2992,7.2992,7.2992,7.2992,92800.0
2014-07-21 15:35:00,7.43,7.43,7.42,7.42,62400.0,7.2992,7.2992,7.2894,7.2894,62400.0
2014-07-21 15:40:00,7.42,7.42,7.42,7.42,19200.0,7.2894,7.2894,7.2894,7.2894,19200.0
2014-07-21 15:45:00,7.42,7.42,7.41,7.41,126400.0,7.2894,7.2894,7.2796,7.2796,126400.0
2014-07-21 15:50:00,7.41,7.42,7.41,7.41,531200.0,7.2796,7.2894,7.2796,7.2796,531200.0
2014-07-21 15:55:00,7.41,7.42,7.4,7.41,830400.0,7.2796,7.2894,7.2697,7.2796,830400.0
2014-07-22 09:30:00,7.48,7.49,7.47,7.49,556800.0,7.3483,7.3581,7.3385,7.3581,556800.0
2014-07-22 09:35:00,7.49,7.5,7.48,7.49,692800.0,7.3581,7.368,7.3483,7.3581,692800.0
2014-07-22 09:40:00,7.49,7.49,7.47,7.47,566400.0,7.3581,7.3581,7.3385,7.3385,566400.0
2014-07-22 09:45:00,7.47,7.49,7.47,7.49,286400.0,7.3385,7.3581,7.3385,7.3581,286400.0
2014-07-22 09:50:00,7.49,7.5,7.49,7.5,200000.0,7.3581,7.368,7.3581,7.368,200000.0
2014-07-22 09:55:00,7.49,7.5,7.48,7.48,203200.0,7.3581,7.368,7.3483,7.3483,203200.0
2014-07-22 10:00:00,7.49,7.5,7.49,7.5,353600.0,7.3581,7.368,7.3581,7.368,353600.0
2014-07-22 10:05:00,7.5,7.52,7.5,7.52,212800.0,7.368,7.3876,7.368,7.3876,212800.0
2014-07-22 10:10:00,7.52,7.53,7.51,7.51,451200.0,7.3876,7.3974,7.3778,7.3778,451200.0
2014-07-22 10:15:00,7.51,7.52,7.51,7.51,184000.0,7.3778,7.3876,7.3778,7.3778,184000.0
2014-07-22 10:20:00,7.51,7.51,7.5,7.51,84800.0,7.3778,7.3778,7.368,7.3778,84800.0
2014-07-22 10:25:00,7.51,7.52,7.51,7.51,43200.0,7.3778,7.3876,7.3778,7.3778,43200.0
2014-07-22 10:30:00,7.52,7.52,7.5,7.5,177600.0,7.3876,7.3876,7.368,7.368,177600.0
2014-07-22 10:35:00,7.5,7.51,7.5,7.51,36800.0,7.368,7.3778,7.368,7.3778,36800.0
2014-07-22 10:40:00,7.5,7.51,7.5,7.51,54400.0,7.368,7.3778,7.368,7.3778,54400.0
2014-07-22 10:45:00,7.51,7.52,7.5,7.52,115200.0,7.3778,7.3876,7.368,7.3876,115200.0
2014-07-22 10:50:00,7.52,7.52,7.51,7.51,78400.0,7.3876,7.3876,7.3778,7.3778,78400.0
2014-07-22 10:55:00,7.51,7.52,7.51,7.52,32000.0,7.3778,7.3876,7.3778,7.3876,32000.0
2014-07-22 11:00:00,7.52,7.52,7.51,7.52,62400.0,7.3876,7.3876,7.3778,7.3876,62400.0
2014-07-22 11:05:00,7.52,7.53,7.52,7.52,211200.0,7.3876,7.3974,7.3876,7.3876,211200.0
2014-07-22 11:10:00,7.52,7.52,7.51,7.51,96000.0,7.3876,7.3876,7.3778,7.3778,96000.0
2014-07-22 11:15:00,7.51,7.51,7.51,7.51,48000.0,7.3778,7.3778,7.3778,7.3778,48000.0
2014-07-22 11:20:00,7.51,7.51,7.5,7.5,75200.0,7.3778,7.3778,7.368,7.368,75200.0
2014-07-22 11:25:00,7.5,7.51,7.5,7.5,113600.0,7.368,7.3778,7.368,7.368,113600.0
2014-07-22 11:30:00,7.5,7.51,7.5,7.51,65600.0,7.368,7.3778,7.368,7.3778,65600.0
2014-07-22 11:35:00,7.51,7.51,7.51,7.51,83200.0,7.3778,7.3778,7.3778,7.3778,83200.0
2014-07-22 11:40:00,7.51,7.51,7.51,7.51,76800.0,7.3778,7.3778,7.3778,7.3778,76800.0
2014-07-22 11:45:00,7.51,7.52,7.51,7.51,80000.0,7.3778,7.3876,7.3778,7.3778,80000.0
2014-07-22 11:50:00,7.51,7.52,7.51,7.51,128000.0,7.3778,7.3876,7.3778,7.3778,128000.0
2014-07-22 11:55:00,7.52,7.52,7.51,7.51,96000.0,7.3876,7.3876,7.3778,7.3778,96000.0
2014-07-22 12:00:00,7.51,7.51,7.51,7.51,32000.0,7.3778,7.3778,7.3778,7.3778,32000.0
2014-07-22 12:05:00,7.51,7.52,7.51,7.51,65600.0,7.3778,7.3876,7.3778,7.3778,65600.0
2014-07-22 12:10:00,7.52,7.52,7.51,7.51,36800.0,7.3876,7.3876,7.3778,7.3778,36800.0
2014-07-22 12:15:00,7.51,7.52,7.51,7.52,28800.0,7.3778,7.3876,7.3778,7.3876,28800.0
2014-07-22 12:20:00,7.51,7.51,7.51,7.51,28800.0,7.3778,7.3778,7.3778,7.3778,28800.0
2014-07-22 12:25:00,7.51,7.52,7.51,7.52,94400.0,7.3778,7.3876,7.3778,7.3876,94400.0
2014-07-22 12:30:00,7.52,7.52,7.52,7.52,150400.0,7.3876,7.3876,7.3876,7.3876,150400.0
2014-07-22 12:35:00,7.52,7.52,7.52,7.52,124800.0,7.3876,7.3876,7.3876,7.3876,124800.0
2014-07-22 12:40:00,7.52,7.52,7.51,7.51,36800.0,7.3876,7.3876,7.3778,7.3778,36800.0
2014-07-22 12:45:00,7.51,7.51,7.51,7.51,172800.0,7.3778,7.3778,7.3778,7.3778,172800.0
2014-07-22 12:50:00,7.51,7.51,7.51,7.51,30400.0,7.3778,7.3778,7.3778,7.3778,30400.0
2014-07-22 12:55:00,7.51,7.51,7.51,7.51,6400.0,7.3778,7.3778,7.3778,7.3778,6400.0
2014-07-22 13:00:00,7.51,7.51,7.51,7.51,40000.0,7.3778,7.3778,7.3778,7.3778,40000.0
2014-07-22 13:05:00,7.51,7.51,7.51,7.51,62400.0,7.3778,7.3778,7.3778,7.3778,62400.0
2014-07-22 13:10:00,7.51,7.52,7.51,7.51,147200.0,7.3778,7.3876,7.3778,7.3778,147200.0
2014-07-22 13:15:00,7.52,7.52,7.52,7.52,81600.0,7.3876,7.3876,7.3876,7.3876,81600.0
2014-07-22 13:20:00,7.52,7.52,7.51,7.52,38400.0,7.3876,7.3876,7.3778,7.3876,38400.0
2014-07-22 13:25:00,7.52,7.52,7.51,7.52,14400.0,7.3876,7.3876,7.3778,7.3876,14400.0
2014-07-22 13:30:00,7.51,7.51,7.51,7.51,11200.0,7.3778,7.3778,7.3778,7.3778,11200.0
2014-07-22 13:35:00,7.51,7.51,7.51,7.51,41600.0,7.3778,7.3778,7.3778,7.3778,41600.0
2014-07-22 13:40:00,7.51,7.51,7.5,7.51,67200.0,7.3778,7.3778,7.368,7.3778,67200.0
2014-07-22 13:45:00,7.51,7.51,7.51,7.51,115200.0,7.3778,7.3778,7.3778,7.3778,115200.0
2014-07-22 13:50:00,7.51,7.51,7.51,7.51,48000.0,7.3778,7.3778,7.3778,7.3778,48000.0
2014-07-22 13:55:00,7.51,7.51,7.51,7.51,68800.0,7.3778,7.3778,7.3778,7.3778,68800.0
2014-07-22 14:00:00,7.51,7.51,7.51,7.51,33600.0,7.3778,7.3778,7.3778,7.3778,33600.0
2014-07-22 14:05:00,7.51,7.52,7.51,7.52,28800.0,7.3778,7.3876,7.3778,7.3876,28800.0
2014-07-22 14:10:00,7.52,7.52,7.51,7.51,22400.0,7.3876,7.3876,7.3778,7.3778,22400.0
2014-07-22 14:15:00,7.51,7.52,7.51,7.52,38400.0,7.3778,7.3876,7.3778,7.3876,38400.0
2014-07-22 14:20:00,7.52,7.52,7.51,7.51,126400.0,7.3876,7.3876,7.3778,7.3778,126400.0
2014-07-22 14:25:00,7.51,7.52,7.51,7.51,107200.0,7.3778,7.3876,7.3778,7.3778,107200.0
2014-07-22 14:30:00,7.51,7.51,7.51,7.51,92800.0,7.3778,7.3778,7.3778,7.3778,92800.0
2014-07-22 14:35:00,7.51,7.51,7.5,7.5,244800.0,7.3778,7.3778,7.368,7.368,244800.0
2014-07-22 14:40:00,7.5,7.5,7.49,7.49,467200.0,7.368,7.368,7.3581,7.3581,467200.0
2014-07-22 14:45:00,7.48,7.48,7.48,7.48,475200.0,7.3483,7.3483,7.3483,7.3483,475200.0
2014-07-22 14:50:00,7.48,7.48,7.48,7.48,401600.0,7.3483,7.3483,7.3483,7.3483,401600.0
2014-07-22 14:55:00,7.48,7.49,7.48,7.49,332800.0,7.3483,7.3581,7.3483,7.3581,332800.0
2014-07-22 15:00:00,7.49,7.5,7.49,7.5,139200.0,7.3581,7.368,7.3581,7.368,139200.0
2014-07-22 15:05:00,7.5,7.5,7.49,7.5,252800.0,7.368,7.368,7.3581,7.368,252800.0
2014-07-22 15:10:00,7.5,7.5,7.5,7.5,19200.0,7.368,7.368,7.368,7.368,19200.0
2014-07-22 15:15:00,7.5,7.5,7.5,7.5,161600.0,7.368,7.368,7.368,7.368,161600.0
2014-07-22 15:20:00,7.5,7.51,7.5,7.5,110400.0,7.368,7.3778,7.368,7.368,110400.0
2014-07-22 15:25:00,7.5,7.5,7.5,7.5,104000.0,7.368,7.368,7.368,7.368,104000.0
2014-07-22 15:30:00,7.51,7.51,7.51,7.51,180800.0,7.3778,7.3778,7.3778,7.3778,180800.0
2014-07-22 15:35:00,7.51,7.52,7.51,7.51,222400.0,7.3778,7.3876,7.3778,7.3778,222400.0
2014-07-22 15:40:00,7.51,7.51,7.51,7.51,57600.0,7.3778,7.3778,7.3778,7.3778,57600.0
2014-07-22 15:45:00,7.51,7.51,7.5,7.51,275200.0,7.3778,7.3778,7.368,7.3778,275200.0
2014-07-22 15:50:00,7.51,7.52,7.51,7.51,299200.0,7.3778,7.3876,7.3778,7.3778,299200.0
2014-07-22 15:55:00,7.51,7.52,7.5,7.51,806400.0,7.3778,7.3876,7.368,7.3778,806400.0
2014-07-23 09:30:00,7.56,7.58,7.55,7.56,313600.0,7.4269,7.4466,7.4171,7.4269,313600.0
2014-07-23 09:35:00,7.57,7.57,7.55,7.55,539200.0,7.4367,7.4367,7.4171,7.4171,539200.0
2014-07-23 09:40:00,7.55,7.56,7.53,7.54,689600.0,7.4171,7.4269,7.3974,7.4073,689600.0
2014-07-23 09:45:00,7.54,7.56,7.53,7.55,497600.0,7.4073,7.4269,7.3974,7.4171,497600.0
2014-07-23 09:50:00,7.56,7.58,7.55,7.58,678400.0,7.4269,7.4466,7.4171,7.4466,678400.0
2014-07-23 09:55:00,7.57,7.57,7.56,7.56,384000.0,7.4367,7.4367,7.4269,7.4269,384000.0
2014-07-23 10:00:00,7.56,7.56,7.55,7.56,372800.0,7.4269,7.4269,7.4171,7.4269,372800.0
2014-07-23 10:05:00,7.56,7.56,7.55,7.56,251200.0,7.4269,7.4269,7.4171,7.4269,251200.0
2014-07-23 10:10:00,7.56,7.57,7.56,7.57,73600.0,7.4269,7.4367,7.4269,7.4367,73600.0
2014-07-23 10:15:00,7.57,7.58,7.56,7.57,267200.0,7.4367,7.4466,7.4269,7.4367,267200.0
2014-07-23 10:20:00,7.58,7.58,7.57,7.57,200000.0,7.4466,7.4466,7.4367,7.4367,200000.0
2014-07-23 10:25:00,7.57,7.59,7.57,7.58,398400.0,7.4367,7.4564,7.4367,7.4466,398400.0
2014-07-23 10:30:00,7.59,7.6,7.59,7.6,470400.0,7.4564,7.4662,7.4564,7.4662,470400.0
2014-07-23 10:35:00,7.6,7.61,7.6,7.61,446400.0,7.4662,7.476,7.4662,7.476,446400.0
2014-07-23 10:40:00,7.61,7.62,7.61,7.61,678400.0,7.476,7.4859,7.476,7.476,678400.0
2014-07-23 10:45:00,7.61,7.61,7.6,7.61,582400.0,7.476,7.476,7.4662,7.476,582400.0
2014-07-23 10:50:00,7.61,7.61,7.6,7.6,270400.0,7.476,7.476,7.4662,7.4662,270400.0
2014-07-23 10:55:00,7.59,7.6,7.59,7.6,198400.0,7.4564,7.4662,7.4564,7.4662,198400.0
2014-07-23 11:00:00,7.61,7.61,7.6,7.61,99200.0,7.476,7.476,7.4662,7.476,99200.0
2014-07-23 11:05:00,7.61,7.61,7.6,7.6,123200.0,7.476,7.476,7.4662,7.4662,123200.0
2014-07-23 11:10:00,7.6,7.61,7.6,7.6,84800.0,7.4662,7.476,7.4662,7.4662,84800.0
2014-07-23 11:15:00,7.6,7.61,7.59,7.59,193600.0,7.4662,7.476,7.4564,7.4564,193600.0
2014-07-23 11:20:00,7.59,7.6,7.59,7.6,236800.0,7.4564,7.4662,7.4564,7.4662,236800.0
2014-07-23 11:25:00,7.6,7.6,7.59,7.59,112000.0,7.4662,7.4662,7.4564,7.4564,112000.0
2014-07-23 11:30:00,7.6,7.61,7.6,7.61,203200.0,7.4662,7.476,7.4662,7.476,203200.0
2014-07-23 11:35:00,7.61,7.61,7.61,7.61,65600.0,7.476,7.476,7.476,7.476,65600.0
2014-07-23 11:40:00,7.61,7.61,7.61,7.61,12800.0,7.476,7.476,7.476,7.476,12800.0
2014-07-23 11:45:00,7.6,7.61,7.6,7.61,150400.0,7.4662,7.476,7.4662,7.476,150400.0
2014-07-23 11:50:00,7.61,7.62,7.61,7.62,110400.0,7.476,7.4859,7.476,7.4859,110400.0
2014-07-23 11:55:00,7.62,7.62,7.6,7.6,187200.0,7.4859,7.4859,7.4662,7.4662,187200.0
2014-07-23 12:00:00,7.6,7.61,7.6,7.61,172800.0,7.4662,7.476,7.4662,7.476,172800.0
2014-07-23 12:05:00,7.6,7.6,7.6,7.6,91200.0,7.4662,7.4662,7.4662,7.4662,91200.0
2014-07-23 12:10:00,7.6,7.61,7.6,7.6,108800.0,7.4662,7.476,7.4662,7.4662,108800.0
2014-07-23 12:15:00,7.6,7.61,7.6,7.6,86400.0,7.4662,7.476,7.4662,7.4662,86400.0
2014-07-23 12:20:00,7.6,7.61,7.6,7.6,57600.0,7.4662,7.476,7.4662,7.4662,57600.0
2014-07-23 12:25:00,7.6,7.6,7.59,7.59,110400.0,7.4662,7.4662,7.4564,7.4564,110400.0
2014-07-23 12:30:00,7.59,7.59,7.58,7.59,246400.0,7.4564,7.4564,7.4466,7.4564,246400.0
2014-07-23 12:35:00,7.59,7.59,7.58,7.58,257600.0,7.4564,7.4564,7.4466,7.4466,257600.0
2014-07-23 12:40:00,7.58,7.59,7.58,7.58,59200.0,7.4466,7.4564,7.4466,7.4466,59200.0
2014-07-23 12:45:00,7.59,7.59,7.58,7.58,14400.0,7.4564,7.4564,7.4466,7.4466,14400.0
2014-07-23 12:50:00,7.59,7.59,7.58,7.58,195200.0,7.4564,7.4564,7.4466,7.4466,195200.0
2014-07-23 12:55:00,7.58,7.59,7.58,7.59,209600.0,7.4466,7.4564,7.4466,7.4564,209600.0
2014-07-23 13:00:00,7.59,7.59,7.59,7.59,81600.0,7.4564,7.4564,7.4564,7.4564,81600.0
2014-07-23 13:05:00,7.59,7.59,7.58,7.58,70400.0,7.4564,7.4564,7.4466,7.4466,70400.0
2014-07-23 13:10:00,7.58,7.59,7.58,7.58,27200.0,7.4466,7.4564,7.4466,7.4466,27200.0
2014-07-23 13:15:00,7.58,7.59,7.58,7.59,22400.0,7.4466,7.4564,7.4466,7.4564,22400.0
2014-07-23 13:20:00,7.59,7.59,7.58,7.58,38400.0,7.4564,7.4564,7.4466,7.4466,38400.0
2014-07-23 13:25:00,7.58,7.59,7.58,7.58,211200.0,7.4466,7.4564,7.4466,7.4466,211200.0
2014-07-23 13:30:00,7.58,7.59,7.58,7.59,99200.0,7.4466,7.4564,7.4466,7.4564,99200.0
2014-07-23 13:35:00,7.59,7.59,7.59,7.59,60800.0,7.4564,7.4564,7.4564,7.4564,60800.0
2014-07-23 13:40:00,7.59,7.6,7.59,7.6,200000.0,7.4564,7.4662,7.4564,7.4662,200000.0
2014-07-23 13:45:00,7.6,7.61,7.6,7.6,123200.0,7.4662,7.476,7.4662,7.4662,123200.0
2014-07-23 13:50:00,7.61,7.61,7.6,7.6,102400.0,7.476,7.476,7.4662,7.4662,102400.0
2014-07-23 13:55:00,7.6,7.61,7.6,7.6,166400.0,7.4662,7.476,7.4662,7.4662,166400.0
2014-07-23 14:00:00,7.61,7.61,7.6,7.6,99200.0,7.476,7.476,7.4662,7.4662,99200.0
2014-07-23 14:05:00,7.6,7.61,7.6,7.61,68800.0,7.4662,7.476,7.4662,7.476,68800.0
2014-07-23 14:10:00,7.61,7.62,7.61,7.61,268800.0,7.476,7.4859,7.476,7.476,268800.0
2014-07-23 14:15:00,7.61,7.61,7.61,7.61,27200.0,7.476,7.476,7.476,7.476,27200.0
2014-07-23 14:20:00,7.61,7.61,7.61,7.61,33600.0,7.476,7.476,7.476,7.476,33600.0
2014-07-23 14:25:00,7.61,7.61,7.61,7.61,19200.0,7.476,7.476,7.476,7.476,19200.0
2014-07-23 14:30:00,7.6,7.61,7.6,7.61,107200.0,7.4662,7.476,7.4662,7.476,107200.0
2014-07-23 14:35:00,7.61,7.61,7.6,7.61,113600.0,7.476,7.476,7.4662,7.476,113600.0
2014-07-23 14:40:00,7.61,7.61,7.6,7.6,81600.0,7.476,7.476,7.4662,7.4662,81600.0
2014-07-23 14:45:00,7.61,7.61,7.6,7.6,160000.0,7.476,7.476,7.4662,7.4662,160000.0
2014-07-23 14:50:00,7.61,7.61,7.6,7.6,88000.0,7.476,7.476,7.4662,7.4662,88000.0
2014-07-23 14:55:00,7.6,7.6,7.6,7.6,65600.0,7.4662,7.4662,7.4662,7.4662,65600.0
2014-07-23 15:00:00,7.61,7.61,7.6,7.6,73600.0,7.476,7.476,7.4662,7.4662,73600.0
2014-07-23 15:05:00,7.6,7.61,7.6,7.6,209600.0,7.4662,7.476,7.4662,7.4662,209600.0
2014-07-23 15:10:00,7.6,7.61,7.6,7.61,100800.0,7.4662,7.476,7.4662,7.476,100800.0
2014-07-23 15:15:00,7.61,7.62,7.61,7.61,40000.0,7.476,7.4859,7.476,7.476,40000.0
2014-07-23 15:20:00,7.62,7.62,7.61,7.61,97600.0,7.4859,7.4859,7.476,7.476,97600.0
2014-07-23 15:25:00,7.61,7.61,7.61,7.61,105600.0,7.476,7.476,7.476,7.476,105600.0
2014-07-23 15:30:00,7.61,7.61,7.61,7.61,33600.0,7.476,7.476,7.476,7.476,33600.0
2014-07-23 15:35:00,7.61,7.61,7.61,7.61,94400.0,7.476,7.476,7.476,7.476,94400.0
2014-07-23 15:40:00,7.61,7.61,7.61,7.61,27200.0,7.476,7.476,7.476,7.476,27200.0
2014-07-23 15:45:00,7.61,7.61,7.61,7.61,180800.0,7.476,7.476,7.476,7.476,180800.0
2014-07-23 15:50:00,7.61,7.61,7.6,7.61,209600.0,7.476,7.476,7.4662,7.476,209600.0
2014-07-23 15:55:00,7.6,7.61,7.6,7.6,852800.0,7.4662,7.476,7.4662,7.4662,852800.0
2014-07-24 09:30:00,7.63,7.65,7.62,7.64,323200.0,7.4957,7.5153,7.4859,7.5055,323200.0
2014-07-24 09:35:00,7.64,7.65,7.62,7.63,443200.0,7.5055,7.5153,7.4859,7.4957,443200.0
2014-07-24 09:40:00,7.62,7.63,7.6,7.6,433600.0,7.4859,7.4957,7.4662,7.4662,433600.0
2014-07-24 09:45:00,7.61,7.63,7.61,7.61,856000.0,7.476,7.4957,7.476,7.476,856000.0
2014-07-24 09:50:00,7.61,7.61,7.58,7.59,870400.0,7.476,7.476,7.4466,7.4564,870400.0
2014-07-24 09:55:00,7.59,7.6,7.59,7.59,390400.0,7.4564,7.4662,7.4564,7.4564,390400.0
2014-07-24 10:00:00,7.59,7.59,7.57,7.58,489600.0,7.4564,7.4564,7.4367,7.4466,489600.0
2014-07-24 10:05:00,7.58,7.58,7.57,7.58,299200.0,7.4466,7.4466,7.4367,7.4466,299200.0
2014-07-24 10:10:00,7.58,7.59,7.57,7.59,361600.0,7.4466,7.4564,7.4367,7.4564,361600.0
2014-07-24 10:15:00,7.59,7.59,7.57,7.58,286400.0,7.4564,7.4564,7.4367,7.4466,286400.0
2014-07-24 10:20:00,7.57,7.57,7.56,7.57,374400.0,7.4367,7.4367,7.4269,7.4367,374400.0
2014-07-24 10:25:00,7.57,7.59,7.57,7.58,280000.0,7.4367,7.4564,7.4367,7.4466,280000.0
2014-07-24 10:30:00,7.59,7.59,7.58,7.58,155200.0,7.4564,7.4564,7.4466,7.4466,155200.0
2014-07-24 10:35:00,7.58,7.58,7.57,7.57,193600.0,7.4466,7.4466,7.4367,7.4367,193600.0
2014-07-24 10:40:00,7.57,7.59,7.57,7.59,188800.0,7.4367,7.4564,7.4367,7.4564,188800.0
2014-07-24 10:45:00,7.58,7.58,7.58,7.58,152000.0,7.4466,7.4466,7.4466,7.4466,152000.0
2014-07-24 10:50:00,7.58,7.58,7.58,7.58,57600.0,7.4466,7.4466,7.4466,7.4466,57600.0
2014-07-24 10:55:00,7.58,7.59,7.58,7.59,160000.0,7.4466,7.4564,7.4466,7.4564,160000.0
2014-07-24 11:00:00,7.59,7.61,7.59,7.6,264000.0,7.4564,7.476,7.4564,7.4662,264000.0
2014-07-24 11:05:00,7.6,7.61,7.6,7.61,156800.0,7.4662,7.476,7.4662,7.476,156800.0
2014-07-24 11:10:00,7.61,7.62,7.6,7.62,484800.0,7.476,7.4859,7.4662,7.4859,484800.0
2014-07-24 11:15:00,7.62,7.62,7.61,7.61,428800.0,7.4859,7.4859,7.476,7.476,428800.0
2014-07-24 11:20:00,7.61,7.62,7.61,7.61,198400.0,7.476,7.4859,7.476,7.476,198400.0
2014-07-24 11:25:00,7.62,7.62,7.61,7.61,246400.0,7.4859,7.4859,7.476,7.476,246400.0
2014-07-24 11:30:00,7.61,7.63,7.61,7.63,395200.0,7.476,7.4957,7.476,7.4957,395200.0
2014-07-24 11:35:00,7.62,7.62,7.62,7.62,188800.0,7.4859,7.4859,7.4859,7.4859,188800.0
2014-07-24 11:40:00,7.62,7.62,7.62,7.62,19200.0,7.4859,7.4859,7.4859,7.4859,19200.0
2014-07-24 11:45:00,7.62,7.62,7.61,7.62,75200.0,7.4859,7.4859,7.476,7.4859,75200.0
2014-07-24 11:50:00,7.62,7.62,7.62,7.62,94400.0,7.4859,7.4859,7.4859,7.4859,94400.0
2014-07-24 11:55:00,7.62,7.63,7.62,7.63,76800.0,7.4859,7.4957,7.4859,7.4957,76800.0
2014-07-24 12:00:00,7.62,7.63,7.62,7.63,308800.0,7.4859,7.4957,7.4859,7.4957,308800.0
2014-07-24 12:05:00,7.63,7.63,7.63,7.63,91200.0,7.4957,7.4957,7.4957,7.4957,91200.0
2014-07-24 12:10:00,7.63,7.63,7.62,7.62,116800.0,7.4957,7.4957,7.4859,7.4859,116800.0
2014-07-24 12:15:00,7.62,7.62,7.62,7.62,80000.0,7.4859,7.4859,7.4859,7.4859,80000.0
2014-07-24 12:20:00,7.62,7.62,7.61,7.61,587200.0,7.4859,7.4859,7.476,7.476,587200.0
2014-07-24 12:25:00,7.61,7.61,7.61,7.61,272000.0,7.476,7.476,7.476,7.476,272000.0
2014-07-24 12:30:00,7.61,7.61,7.6,7.6,182400.0,7.476,7.476,7.4662,7.4662,182400.0
2014-07-24 12:35:00,7.6,7.61,7.6,7.6,155200.0,7.4662,7.476,7.4662,7.4662,155200.0
2014-07-24 12:40:00,7.61,7.61,7.6,7.61,44800.0,7.476,7.476,7.4662,7.476,44800.0
2014-07-24 12:45:00,7.61,7.61,7.6,7.6,52800.0,7.476,7.476,7.4662,7.4662,52800.0
2014-07-24 12:50:00,7.6,7.6,7.6,7.6,9600.0,7.4662,7.4662,7.4662,7.4662,9600.0
2014-07-24 12:55:00,7.6,7.6,7.59,7.59,108800.0,7.4662,7.4662,7.4564,7.4564,108800.0
2014-07-24 13:00:00,7.59,7.59,7.58,7.58,235200.0,7.4564,7.4564,7.4466,7.4466,235200.0
2014-07-24 13:05:00,7.58,7.58,7.57,7.58,246400.0,7.4466,7.4466,7.4367,7.4466,246400.0
2014-07-24 13:10:00,7.57,7.58,7.57,7.57,171200.0,7.4367,7.4466,7.4367,7.4367,171200.0
2014-07-24 13:15:00,7.58,7.58,7.58,7.58,52800.0,7.4466,7.4466,7.4466,7.4466,52800.0
2014-07-24 13:20:00,7.58,7.59,7.58,7.58,430400.0,7.4466,7.4564,7.4466,7.4466,430400.0
2014-07-24 13:25:00,7.59,7.59,7.58,7.59,86400.0,7.4564,7.4564,7.4466,7.4564,86400.0
2014-07-24 13:30:00,7.59,7.59,7.59,7.59,166400.0,7.4564,7.4564,7.4564,7.4564,166400.0
2014-07-24 13:35:00,7.6,7.6,7.59,7.59,184000.0,7.4662,7.4662,7.4564,7.4564,184000.0
2014-07-24 13:40:00,7.59,7.59,7.59,7.59,32000.0,7.4564,7.4564,7.4564,7.4564,32000.0
2014-07-24 13:45:00,7.59,7.59,7.58,7.59,83200.0,7.4564,7.4564,7.4466,7.4564,83200.0
2014-07-24 13:50:00,7.59,7.59,7.59,7.59,76800.0,7.4564,7.4564,7.4564,7.4564,76800.0
2014-07-24 13:55:00,7.59,7.61,7.59,7.61,296000.0,7.4564,7.476,7.4564,7.476,296000.0
2014-07-24 14:00:00,7.61,7.61,7.6,7.61,163200.0,7.476,7.476,7.4662,7.476,163200.0
2014-07-24 14:05:00,7.61,7.61,7.61,7.61,43200.0,7.476,7.476,7.476,7.476,43200.0
2014-07-24 14:10:00,7.61,7.62,7.61,7.62,62400.0,7.476,7.4859,7.476,7.4859,62400.0
2014-07-24 14:15:00,7.62,7.62,7.61,7.62,185600.0,7.4859,7.4859,7.476,7.4859,185600.0
2014-07-24 14:20:00,7.61,7.62,7.61,7.61,16000.0,7.476,7.4859,7.476,7.476,16000.0
2014-07-24 14:25:00,7.61,7.61,7.61,7.61,20800.0,7.476,7.476,7.476,7.476,20800.0
2014-07-24 14:30:00,7.61,7.61,7.59,7.6,313600.0,7.476,7.476,7.4564,7.4662,313600.0
2014-07-24 14:35:00,7.6,7.6,7.59,7.59,168000.0,7.4662,7.4662,7.4564,7.4564,168000.0
2014-07-24 14:40:00,7.59,7.6,7.59,7.59,102400.0,7.4564,7.4662,7.4564,7.4564,102400.0
2014-07-24 14:45:00,7.59,7.59,7.59,7.59,129600.0,7.4564,7.4564,7.4564,7.4564,129600.0
2014-07-24 14:50:00,7.59,7.59,7.59,7.59,64000.0,7.4564,7.4564,7.4564,7.4564,64000.0
2014-07-24 14:55:00,7.59,7.6,7.58,7.58,251200.0,7.4564,7.4662,7.4466,7.4466,251200.0
2014-07-24 15:00:00,7.58,7.59,7.58,7.58,246400.0,7.4466,7.4564,7.4466,7.4466,246400.0
2014-07-24 15:05:00,7.58,7.58,7.57,7.58,214400.0,7.4466,7.4466,7.4367,7.4466,214400.0
2014-07-24 15:10:00,7.58,7.59,7.58,7.59,200000.0,7.4466,7.4564,7.4466,7.4564,200000.0
2014-07-24 15:15:00,7.59,7.59,7.59,7.59,60800.0,7.4564,7.4564,7.4564,7.4564,60800.0
2014-07-24 15:20:00,7.59,7.59,7.58,7.59,59200.0,7.4564,7.4564,7.4466,7.4564,59200.0
2014-07-24 15:25:00,7.59,7.59,7.59,7.59,107200.0,7.4564,7.4564,7.4564,7.4564,107200.0
2014-07-24 15:30:00,7.59,7.6,7.59,7.6,174400.0,7.4564,7.4662,7.4564,7.4662,174400.0
2014-07-24 15:35:00,7.6,7.6,7.6,7.6,208000.0,7.4662,7.4662,7.4662,7.4662,208000.0
2014-07-24 15:40:00,7.6,7.6,7.59,7.6,144000.0,7.4662,7.4662,7.4564,7.4662,144000.0
2014-07-24 15:45:00,7.6,7.6,7.6,7.6,70400.0,7.4662,7.4662,7.4662,7.4662,70400.0
2014-07-24 15:50:00,7.6,7.61,7.6,7.6,360000.0,7.4662,7.476,7.4662,7.4662,360000.0
2014-07-24 15:55:00,7.6,7.6,7.59,7.59,1936000.0,7.4662,7.4662,7.4564,7.4564,1936000.0
2014-07-25 09:30:00,7.51,7.52,7.49,7.49,702400.0,7.3778,7.3876,7.3581,7.3581,702400.0
2014-07-25 09:35:00,7.49,7.51,7.48,7.5,430400.0,7.3581,7.3778,7.3483,7.368,430400.0
2014-07-25 09:40:00,7.5,7.51,7.49,7.51,443200.0,7.368,7.3778,7.3581,7.3778,443200.0
2014-07-25 09:45:00,7.51,7.51,7.5,7.5,374400.0,7.3778,7.3778,7.368,7.368,374400.0
2014-07-25 09:50:00,7.5,7.53,7.5,7.53,272000.0,7.368,7.3974,7.368,7.3974,272000.0
2014-07-25 09:55:00,7.53,7.53,7.52,7.52,105600.0,7.3974,7.3974,7.3876,7.3876,105600.0
2014-07-25 10:00:00,7.53,7.53,7.52,7.53,179200.0,7.3974,7.3974,7.3876,7.3974,179200.0
2014-07-25 10:05:00,7.52,7.52,7.51,7.52,331200.0,7.3876,7.3876,7.3778,7.3876,331200.0
2014-07-25 10:10:00,7.52,7.52,7.51,7.52,107200.0,7.3876,7.3876,7.3778,7.3876,107200.0
2014-07-25 10:15:00,7.52,7.53,7.52,7.53,102400.0,7.3876,7.3974,7.3876,7.3974,102400.0
2014-07-25 10:20:00,7.53,7.55,7.53,7.54,156800.0,7.3974,7.4171,7.3974,7.4073,156800.0
2014-07-25 10:25:00,7.54,7.54,7.54,7.54,38400.0,7.4073,7.4073,7.4073,7.4073,38400.0
2014-07-25 10:30:00,7.54,7.54,7.53,7.53,176000.0,7.4073,7.4073,7.3974,7.3974,176000.0
2014-07-25 10:35:00,7.53,7.53,7.52,7.52,275200.0,7.3974,7.3974,7.3876,7.3876,275200.0
2014-07-25 10:40:00,7.52,7.53,7.52,7.53,148800.0,7.3876,7.3974,7.3876,7.3974,148800.0
2014-07-25 10:45:00,7.52,7.53,7.52,7.53,105600.0,7.3876,7.3974,7.3876,7.3974,105600.0
2014-07-25 10:50:00,7.53,7.53,7.5,7.5,76800.0,7.3974,7.3974,7.368,7.368,76800.0
2014-07-25 10:55:00,7.5,7.51,7.48,7.48,595200.0,7.368,7.3778,7.3483,7.3483,595200.0
2014-07-25 11:00:00,7.48,7.48,7.47,7.48,371200.0,7.3483,7.3483,7.3385,7.3483,371200.0
2014-07-25 11:05:00,7.48,7.49,7.47,7.48,265600.0,7.3483,7.3581,7.3385,7.3483,265600.0
2014-07-25 11:10:00,7.48,7.48,7.48,7.48,86400.0,7.3483,7.3483,7.3483,7.3483,86400.0
2014-07-25 11:15:00,7.48,7.48,7.47,7.48,158400.0,7.3483,7.3483,7.3385,7.3483,158400.0
2014-07-25 11:20:00,7.48,7.48,7.45,7.45,300800.0,7.3483,7.3483,7.3188,7.3188,300800.0
2014-07-25 11:25:00,7.45,7.47,7.45,7.47,180800.0,7.3188,7.3385,7.3188,7.3385,180800.0
2014-07-25 11:30:00,7.46,7.48,7.46,7.48,96000.0,7.3287,7.3483,7.3287,7.3483,96000.0
2014-07-25 11:35:00,7.48,7.48,7.47,7.48,35200.0,7.3483,7.3483,7.3385,7.3483,35200.0
2014-07-25 11:40:00,7.48,7.48,7.47,7.48,60800.0,7.3483,7.3483,7.3385,7.3483,60800.0
2014-07-25 11:45:00,7.48,7.48,7.48,7.48,51200.0,7.3483,7.3483,7.3483,7.3483,51200.0
2014-07-25 11:50:00,7.48,7.49,7.48,7.49,219200.0,7.3483,7.3581,7.3483,7.3581,219200.0
2014-07-25 11:55:00,7.49,7.49,7.49,7.49,123200.0,7.3581,7.3581,7.3581,7.3581,123200.0
2014-07-25 12:00:00,7.49,7.49,7.49,7.49,91200.0,7.3581,7.3581,7.3581,7.3581,91200.0
2014-07-25 12:05:00,7.5,7.51,7.5,7.51,160000.0,7.368,7.3778,7.368,7.3778,160000.0
2014-07-25 12:10:00,7.51,7.51,7.5,7.51,60800.0,7.3778,7.3778,7.368,7.3778,60800.0
2014-07-25 12:15:00,7.51,7.51,7.51,7.51,59200.0,7.3778,7.3778,7.3778,7.3778,59200.0
2014-07-25 12:20:00,7.51,7.51,7.51,7.51,27200.0,7.3778,7.3778,7.3778,7.3778,27200.0
2014-07-25 12:25:00,7.51,7.51,7.5,7.5,148800.0,7.3778,7.3778,7.368,7.368,148800.0
2014-07-25 12:30:00,7.5,7.5,7.5,7.5,70400.0,7.368,7.368,7.368,7.368,70400.0
2014-07-25 12:35:00,7.5,7.5,7.5,7.5,144000.0,7.368,7.368,7.368,7.368,144000.0
2014-07-25 12:40:00,7.51,7.51,7.5,7.51,94400.0,7.3778,7.3778,7.368,7.3778,94400.0
2014-07-25 12:45:00,7.51,7.52,7.51,7.52,188800.0,7.3778,7.3876,7.3778,7.3876,188800.0
2014-07-25 12:50:00,7.52,7.52,7.52,7.52,118400.0,7.3876,7.3876,7.3876,7.3876,118400.0
2014-07-25 12:55:00,7.52,7.52,7.52,7.52,112000.0,7.3876,7.3876,7.3876,7.3876,112000.0
2014-07-25 13:00:00,7.52,7.52,7.51,7.52,124800.0,7.3876,7.3876,7.3778,7.3876,124800.0
2014-07-25 13:05:00,7.52,7.52,7.51,7.51,123200.0,7.3876,7.3876,7.3778,7.3778,123200.0
2014-07-25 13:10:00,7.51,7.52,7.51,7.52,64000.0,7.3778,7.3876,7.3778,7.3876,64000.0
2014-07-25 13:15:00,7.52,7.52,7.51,7.51,56000.0,7.3876,7.3876,7.3778,7.3778,56000.0
2014-07-25 13:20:00,7.51,7.51,7.5,7.5,32000.0,7.3778,7.3778,7.368,7.368,32000.0
2014-07-25 13:25:00,7.51,7.51,7.51,7.51,48000.0,7.3778,7.3778,7.3778,7.3778,48000.0
2014-07-25 13:30:00,7.52,7.52,7.49,7.5,318400.0,7.3876,7.3876,7.3581,7.368,318400.0
2014-07-25 13:35:00,7.49,7.5,7.49,7.5,129600.0,7.3581,7.368,7.3581,7.368,129600.0
2014-07-25 13:40:00,7.5,7.5,7.5,7.5,27200.0,7.368,7.368,7.368,7.368,27200.0
2014-07-25 13:45:00,7.5,7.51,7.5,7.51,88000.0,7.368,7.3778,7.368,7.3778,88000.0
2014-07-25 13:50:00,7.51,7.51,7.5,7.5,4800.0,7.3778,7.3778,7.368,7.368,4800.0
2014-07-25 13:55:00,7.5,7.5,7.5,7.5,54400.0,7.368,7.368,7.368,7.368,54400.0
2014-07-25 14:00:00,7.5,7.5,7.49,7.5,201600.0,7.368,7.368,7.3581,7.368,201600.0
2014-07-25 14:05:00,7.5,7.51,7.5,7.51,112000.0,7.368,7.3778,7.368,7.3778,112000.0
2014-07-25 14:10:00,7.51,7.51,7.51,7.51,57600.0,7.3778,7.3778,7.3778,7.3778,57600.0
2014-07-25 14:15:00,7.51,7.52,7.51,7.52,152000.0,7.3778,7.3876,7.3778,7.3876,152000.0
2014-07-25 14:20:00,7.51,7.51,7.51,7.51,75200.0,7.3778,7.3778,7.3778,7.3778,75200.0
2014-07-25 14:25:00,7.52,7.52,7.51,7.51,92800.0,7.3876,7.3876,7.3778,7.3778,92800.0
2014-07-25 14:30:00,7.52,7.52,7.51,7.51,46400.0,7.3876,7.3876,7.3778,7.3778,46400.0
2014-07-25 14:35:00,7.51,7.51,7.5,7.51,92800.0,7.3778,7.3778,7.368,7.3778,92800.0
2014-07-25 14:40:00,7.51,7.51,7.51,7.51,67200.0,7.3778,7.3778,7.3778,7.3778,67200.0
2014-07-25 14:45:00,7.51,7.52,7.51,7.52,70400.0,7.3778,7.3876,7.3778,7.3876,70400.0
2014-07-25 14:50:00,7.51,7.51,7.5,7.5,129600.0,7.3778,7.3778,7.368,7.368,129600.0
2014-07-25 14:55:00,7.5,7.51,7.5,7.5,128000.0,7.368,7.3778,7.368,7.368,128000.0
2014-07-25 15:00:00,7.51,7.51,7.5,7.5,128000.0,7.3778,7.3778,7.368,7.368,128000.0
2014-07-25 15:05:00,7.5,7.51,7.5,7.5,86400.0,7.368,7.3778,7.368,7.368,86400.0
2014-07-25 15:10:00,7.51,7.51,7.5,7.5,78400.0,7.3778,7.3778,7.368,7.368,78400.0
2014-07-25 15:15:00,7.5,7.51,7.5,7.51,75200.0,7.368,7.3778,7.368,7.3778,75200.0
2014-07-25 15:20:00,7.5,7.52,7.5,7.51,56000.0,7.368,7.3876,7.368,7.3778,56000.0
2014-07-25 15:25:00,7.51,7.51,7.51,7.51,27200.0,7.3778,7.3778,7.3778,7.3778,27200.0
2014-07-25 15:30:00,7.51,7.51,7.5,7.5,152000.0,7.3778,7.3778,7.368,7.368,152000.0
2014-07-25 15:35:00,7.5,7.5,7.49,7.49,230400.0,7.368,7.368,7.3581,7.3581,230400.0
2014-07-25 15:40:00,7.5,7.5,7.5,7.5,129600.0,7.368,7.368,7.368,7.368,129600.0
2014-07-25 15:45:00,7.5,7.51,7.5,7.51,539200.0,7.368,7.3778,7.368,7.3778,539200.0
2014-07-25 15:50:00,7.51,7.52,7.51,7.51,531200.0,7.3778,7.3876,7.3778,7.3778,531200.0
2014-07-25 15:55:00,7.52,7.52,7.51,7.52,2736000.0,7.3876,7.3876,7.3778,7.3876,2736000.0
2014-07-28 09:30:00,7.54,7.54,7.52,7.53,763200.0,7.4073,7.4073,7.3876,7.3974,763200.0
2014-07-28 09:35:00,7.53,7.54,7.51,7.51,337600.0,7.3974,7.4073,7.3778,7.3778,337600.0
2014-07-28 09:40:00,7.51,7.52,7.49,7.49,385600.0,7.3778,7.3876,7.3581,7.3581,385600.0
2014-07-28 09:45:00,7.49,7.5,7.46,7.46,272000.0,7.3581,7.368,7.3287,7.3287,272000.0
2014-07-28 09:50:00,7.47,7.48,7.46,7.47,249600.0,7.3385,7.3483,7.3287,7.3385,249600.0
2014-07-28 09:55:00,7.47,7.49,7.47,7.49,265600.0,7.3385,7.3581,7.3385,7.3581,265600.0
2014-07-28 10:00:00,7.48,7.48,7.45,7.45,238400.0,7.3483,7.3483,7.3188,7.3188,238400.0
2014-07-28 10:05:00,7.46,7.47,7.44,7.44,332800.0,7.3287,7.3385,7.309,7.309,332800.0
2014-07-28 10:10:00,7.44,7.46,7.44,7.46,251200.0,7.309,7.3287,7.309,7.3287,251200.0
2014-07-28 10:15:00,7.46,7.46,7.42,7.43,534400.0,7.3287,7.3287,7.2894,7.2992,534400.0
2014-07-28 10:20:00,7.43,7.43,7.41,7.43,475200.0,7.2992,7.2992,7.2796,7.2992,475200.0
2014-07-28 10:25:00,7.42,7.43,7.42,7.43,123200.0,7.2894,7.2992,7.2894,7.2992,123200.0
2014-07-28 10:30:00,7.43,7.44,7.43,7.43,147200.0,7.2992,7.309,7.2992,7.2992,147200.0
2014-07-28 10:35:00,7.43,7.44,7.42,7.43,286400.0,7.2992,7.309,7.2894,7.2992,286400.0
2014-07-28 10:40:00,7.44,7.45,7.43,7.45,171200.0,7.309,7.3188,7.2992,7.3188,171200.0
2014-07-28 10:45:00,7.45,7.46,7.45,7.46,225600.0,7.3188,7.3287,7.3188,7.3287,225600.0
2014-07-28 10:50:00,7.46,7.47,7.46,7.46,73600.0,7.3287,7.3385,7.3287,7.3287,73600.0
2014-07-28 10:55:00,7.46,7.46,7.45,7.45,382400.0,7.3287,7.3287,7.3188,7.3188,382400.0
2014-07-28 11:00:00,7.45,7.46,7.45,7.46,148800.0,7.3188,7.3287,7.3188,7.3287,148800.0
2014-07-28 11:05:00,7.46,7.46,7.46,7.46,209600.0,7.3287,7.3287,7.3287,7.3287,209600.0
2014-07-28 11:10:00,7.46,7.48,7.46,7.48,520000.0,7.3287,7.3483,7.3287,7.3483,520000.0
2014-07-28 11:15:00,7.48,7.48,7.46,7.48,150400.0,7.3483,7.3483,7.3287,7.3483,150400.0
2014-07-28 11:20:00,7.48,7.49,7.48,7.49,99200.0,7.3483,7.3581,7.3483,7.3581,99200.0
2014-07-28 11:25:00,7.49,7.51,7.49,7.51,190400.0,7.3581,7.3778,7.3581,7.3778,190400.0
2014-07-28 11:30:00,7.52,7.52,7.51,7.52,344000.0,7.3876,7.3876,7.3778,7.3876,344000.0
2014-07-28 11:35:00,7.51,7.51,7.5,7.5,368000.0,7.3778,7.3778,7.368,7.368,368000.0
2014-07-28 11:40:00,7.5,7.5,7.5,7.5,147200.0,7.368,7.368,7.368,7.368,147200.0
2014-07-28 11:45:00,7.5,7.5,7.49,7.5,110400.0,7.368,7.368,7.3581,7.368,110400.0
2014-07-28 11:50:00,7.5,7.51,7.5,7.5,84800.0,7.368,7.3778,7.368,7.368,84800.0
2014-07-28 11:55:00,7.5,7.5,7.49,7.49,56000.0,7.368,7.368,7.3581,7.3581,56000.0
2014-07-28 12:00:00,7.49,7.5,7.49,7.49,86400.0,7.3581,7.368,7.3581,7.3581,86400.0
2014-07-28 12:05:00,7.5,7.5,7.5,7.5,105600.0,7.368,7.368,7.368,7.368,105600.0
2014-07-28 12:10:00,7.5,7.5,7.48,7.48,222400.0,7.368,7.368,7.3483,7.3483,222400.0
2014-07-28 12:15:00,7.48,7.49,7.48,7.49,140800.0,7.3483,7.3581,7.3483,7.3581,140800.0
2014-07-28 12:20:00,7.48,7.49,7.48,7.49,11200.0,7.3483,7.3581,7.3483,7.3581,11200.0
2014-07-28 12:25:00,7.49,7.49,7.48,7.48,48000.0,7.3581,7.3581,7.3483,7.3483,48000.0
2014-07-28 12:30:00,7.48,7.49,7.48,7.49,20800.0,7.3483,7.3581,7.3483,7.3581,20800.0
2014-07-28 12:35:00,7.49,7.49,7.49,7.49,73600.0,7.3581,7.3581,7.3581,7.3581,73600.0
2014-07-28 12:40:00,7.49,7.5,7.48,7.5,144000.0,7.3581,7.368,7.3483,7.368,144000.0
2014-07-28 12:45:00,7.49,7.51,7.49,7.51,168000.0,7.3581,7.3778,7.3581,7.3778,168000.0
2014-07-28 12:50:00,7.51,7.51,7.5,7.5,104000.0,7.3778,7.3778,7.368,7.368,104000.0
2014-07-28 12:55:00,7.5,7.51,7.5,7.51,24000.0,7.368,7.3778,7.368,7.3778,24000.0
2014-07-28 13:00:00,7.5,7.51,7.5,7.5,48000.0,7.368,7.3778,7.368,7.368,48000.0
2014-07-28 13:05:00,7.5,7.51,7.5,7.51,59200.0,7.368,7.3778,7.368,7.3778,59200.0
2014-07-28 13:10:00,7.51,7.52,7.51,7.52,278400.0,7.3778,7.3876,7.3778,7.3876,278400.0
2014-07-28 13:15:00,7.52,7.52,7.52,7.52,25600.0,7.3876,7.3876,7.3876,7.3876,25600.0
2014-07-28 13:20:00,7.52,7.53,7.52,7.53,132800.0,7.3876,7.3974,7.3876,7.3974,132800.0
2014-07-28 13:25:00,7.53,7.53,7.53,7.53,73600.0,7.3974,7.3974,7.3974,7.3974,73600.0
2014-07-28 13:30:00,7.53,7.55,7.53,7.55,443200.0,7.3974,7.4171,7.3974,7.4171,443200.0
2014-07-28 13:35:00,7.54,7.56,7.54,7.56,404800.0,7.4073,7.4269,7.4073,7.4269,404800.0
2014-07-28 13:40:00,7.57,7.57,7.56,7.56,273600.0,7.4367,7.4367,7.4269,7.4269,273600.0
2014-07-28 13:45:00,7.56,7.57,7.55,7.56,329600.0,7.4269,7.4367,7.4171,7.4269,329600.0
2014-07-28 13:50:00,7.56,7.56,7.55,7.55,142400.0,7.4269,7.4269,7.4171,7.4171,142400.0
2014-07-28 13:55:00,7.55,7.56,7.55,7.55,72000.0,7.4171,7.4269,7.4171,7.4171,72000.0
2014-07-28 14:00:00,7.55,7.55,7.55,7.55,24000.0,7.4171,7.4171,7.4171,7.4171,24000.0
2014-07-28 14:05:00,7.55,7.55,7.55,7.55,132800.0,7.4171,7.4171,7.4171,7.4171,132800.0
2014-07-28 14:10:00,7.55,7.56,7.55,7.55,104000.0,7.4171,7.4269,7.4171,7.4171,104000.0
2014-07-28 14:15:00,7.55,7.55,7.53,7.54,224000.0,7.4171,7.4171,7.3974,7.4073,224000.0
2014-07-28 14:20:00,7.54,7.54,7.54,7.54,72000.0,7.4073,7.4073,7.4073,7.4073,72000.0
2014-07-28 14:25:00,7.54,7.54,7.54,7.54,84800.0,7.4073,7.4073,7.4073,7.4073,84800.0
2014-07-28 14:30:00,7.53,7.54,7.53,7.54,104000.0,7.3974,7.4073,7.3974,7.4073,104000.0
2014-07-28 14:35:00,7.54,7.54,7.53,7.54,76800.0,7.4073,7.4073,7.3974,7.4073,76800.0
2014-07-28 14:40:00,7.54,7.54,7.53,7.53,86400.0,7.4073,7.4073,7.3974,7.3974,86400.0
2014-07-28 14:45:00,7.53,7.54,7.53,7.54,89600.0,7.3974,7.4073,7.3974,7.4073,89600.0
2014-07-28 14:50:00,7.54,7.55,7.54,7.54,118400.0,7.4073,7.4171,7.4073,7.4073,118400.0
2014-07-28 14:55:00,7.54,7.55,7.54,7.55,70400.0,7.4073,7.4171,7.4073,7.4171,70400.0
2014-07-28 15:00:00,7.55,7.55,7.54,7.54,19200.0,7.4171,7.4171,7.4073,7.4073,19200.0
2014-07-28 15:05:00,7.54,7.55,7.54,7.55,70400.0,7.4073,7.4171,7.4073,7.4171,70400.0
2014-07-28 15:10:00,7.55,7.55,7.54,7.55,120000.0,7.4171,7.4171,7.4073,7.4171,120000.0
2014-07-28 15:15:00,7.55,7.55,7.54,7.54,139200.0,7.4171,7.4171,7.4073,7.4073,139200.0
2014-07-28 15:20:00,7.55,7.55,7.54,7.54,52800.0,7.4171,7.4171,7.4073,7.4073,52800.0
2014-07-28 15:25:00,7.54,7.54,7.54,7.54,36800.0,7.4073,7.4073,7.4073,7.4073,36800.0
2014-07-28 15:30:00,7.54,7.54,7.54,7.54,76800.0,7.4073,7.4073,7.4073,7.4073,76800.0
2014-07-28 15:35:00,7.54,7.54,7.53,7.54,76800.0,7.4073,7.4073,7.3974,7.4073,76800.0
2014-07-28 15:40:00,7.54,7.54,7.54,7.54,60800.0,7.4073,7.4073,7.4073,7.4073,60800.0
2014-07-28 15:45:00,7.54,7.54,7.53,7.53,182400.0,7.4073,7.4073,7.3974,7.3974,182400.0
2014-07-28 15:50:00,7.53,7.54,7.53,7.53,401600.0,7.3974,7.4073,7.3974,7.3974,401600.0
2014-07-28 15:55:00,7.53,7.53,7.53,7.53,582400.0,7.3974,7.3974,7.3974,7.3974,582400.0
2014-07-29 09:30:00,7.56,7.56,7.54,7.55,296000.0,7.4269,7.4269,7.4073,7.4171,296000.0
2014-07-29 09:35:00,7.55,7.56,7.54,7.55,667200.0,7.4171,7.4269,7.4073,7.4171,667200.0
2014-07-29 09:40:00,7.54,7.56,7.54,7.55,926400.0,7.4073,7.4269,7.4073,7.4171,926400.0
2014-07-29 09:45:00,7.56,7.59,7.56,7.58,1036800.0,7.4269,7.4564,7.4269,7.4466,1036800.0
2014-07-29 09:50:00,7.58,7.59,7.57,7.58,758400.0,7.4466,7.4564,7.4367,7.4466,758400.0
2014-07-29 09:55:00,7.58,7.58,7.57,7.57,683200.0,7.4466,7.4466,7.4367,7.4367,683200.0
2014-07-29 10:00:00,7.57,7.58,7.57,7.57,398400.0,7.4367,7.4466,7.4367,7.4367,398400.0
2014-07-29 10:05:00,7.57,7.59,7.57,7.59,427200.0,7.4367,7.4564,7.4367,7.4564,427200.0
2014-07-29 10:10:00,7.59,7.59,7.58,7.59,411200.0,7.4564,7.4564,7.4466,7.4564,411200.0
2014-07-29 10:15:00,7.59,7.59,7.58,7.58,352000.0,7.4564,7.4564,7.4466,7.4466,352000.0
2014-07-29 10:20:00,7.59,7.59,7.58,7.58,251200.0,7.4564,7.4564,7.4466,7.4466,251200.0
2014-07-29 10:25:00,7.58,7.59,7.58,7.59,251200.0,7.4466,7.4564,7.4466,7.4564,251200.0
2014-07-29 10:30:00,7.59,7.59,7.58,7.58,166400.0,7.4564,7.4564,7.4466,7.4466,166400.0
2014-07-29 10:35:00,7.58,7.58,7.58,7.58,233600.0,7.4466,7.4466,7.4466,7.4466,233600.0
2014-07-29 10:40:00,7.58,7.59,7.58,7.59,291200.0,7.4466,7.4564,7.4466,7.4564,291200.0
2014-07-29 10:45:00,7.59,7.59,7.59,7.59,204800.0,7.4564,7.4564,7.4564,7.4564,204800.0
2014-07-29 10:50:00,7.59,7.59,7.56,7.57,718400.0,7.4564,7.4564,7.4269,7.4367,718400.0
2014-07-29 10:55:00,7.57,7.57,7.56,7.56,132800.0,7.4367,7.4367,7.4269,7.4269,132800.0
2014-07-29 11:00:00,7.56,7.57,7.55,7.55,382400.0,7.4269,7.4367,7.4171,7.4171,382400.0
2014-07-29 11:05:00,7.55,7.55,7.51,7.51,862400.0,7.4171,7.4171,7.3778,7.3778,862400.0
2014-07-29 11:10:00,7.51,7.53,7.5,7.52,790400.0,7.3778,7.3974,7.368,7.3876,790400.0
2014-07-29 11:15:00,7.52,7.54,7.52,7.53,624000.0,7.3876,7.4073,7.3876,7.3974,624000.0
2014-07-29 11:20:00,7.53,7.54,7.53,7.53,521600.0,7.3974,7.4073,7.3974,7.3974,521600.0
2014-07-29 11:25:00,7.53,7.54,7.52,7.52,545600.0,7.3974,7.4073,7.3876,7.3876,545600.0
2014-07-29 11:30:00,7.52,7.52,7.5,7.5,832000.0,7.3876,7.3876,7.368,7.368,832000.0
2014-07-29 11:35:00,7.5,7.51,7.49,7.5,393600.0,7.368,7.3778,7.3581,7.368,393600.0
2014-07-29 11:40:00,7.5,7.51,7.49,7.51,433600.0,7.368,7.3778,7.3581,7.3778,433600.0
2014-07-29 11:45:00,7.51,7.52,7.51,7.52,459200.0,7.3778,7.3876,7.3778,7.3876,459200.0
2014-07-29 11:50:00,7.52,7.53,7.52,7.52,137600.0,7.3876,7.3974,7.3876,7.3876,137600.0
2014-07-29 11:55:00,7.52,7.54,7.51,7.54,244800.0,7.3876,7.4073,7.3778,7.4073,244800.0
2014-07-29 12:00:00,7.54,7.54,7.53,7.54,148800.0,7.4073,7.4073,7.3974,7.4073,148800.0
2014-07-29 12:05:00,7.54,7.54,7.54,7.54,137600.0,7.4073,7.4073,7.4073,7.4073,137600.0
2014-07-29 12:10:00,7.54,7.55,7.54,7.55,430400.0,7.4073,7.4171,7.4073,7.4171,430400.0
2014-07-29 12:15:00,7.55,7.55,7.54,7.54,174400.0,7.4171,7.4171,7.4073,7.4073,174400.0
2014-07-29 12:20:00,7.54,7.56,7.53,7.55,353600.0,7.4073,7.4269,7.3974,7.4171,353600.0
2014-07-29 12:25:00,7.55,7.55,7.55,7.55,217600.0,7.4171,7.4171,7.4171,7.4171,217600.0
2014-07-29 12:30:00,7.55,7.55,7.55,7.55,227200.0,7.4171,7.4171,7.4171,7.4171,227200.0
2014-07-29 12:35:00,7.55,7.56,7.55,7.56,222400.0,7.4171,7.4269,7.4171,7.4269,222400.0
2014-07-29 12:40:00,7.55,7.56,7.55,7.56,72000.0,7.4171,7.4269,7.4171,7.4269,72000.0
2014-07-29 12:45:00,7.56,7.56,7.56,7.56,150400.0,7.4269,7.4269,7.4269,7.4269,150400.0
2014-07-29 12:50:00,7.56,7.56,7.55,7.55,126400.0,7.4269,7.4269,7.4171,7.4171,126400.0
2014-07-29 12:55:00,7.55,7.56,7.55,7.55,35200.0,7.4171,7.4269,7.4171,7.4171,35200.0
2014-07-29 13:00:00,7.56,7.56,7.55,7.55,164800.0,7.4269,7.4269,7.4171,7.4171,164800.0
2014-07-29 13:05:00,7.55,7.56,7.55,7.56,156800.0,7.4171,7.4269,7.4171,7.4269,156800.0
2014-07-29 13:10:00,7.56,7.56,7.55,7.55,203200.0,7.4269,7.4269,7.4171,7.4171,203200.0
2014-07-29 13:15:00,7.55,7.55,7.54,7.55,43200.0,7.4171,7.4171,7.4073,7.4171,43200.0
2014-07-29 13:20:00,7.55,7.57,7.55,7.57,160000.0,7.4171,7.4367,7.4171,7.4367,160000.0
2014-07-29 13:25:00,7.57,7.57,7.56,7.56,62400.0,7.4367,7.4367,7.4269,7.4269,62400.0
2014-07-29 13:30:00,7.56,7.56,7.56,7.56,156800.0,7.4269,7.4269,7.4269,7.4269,156800.0
2014-07-29 13:35:00,7.56,7.56,7.56,7.56,96000.0,7.4269,7.4269,7.4269,7.4269,96000.0
2014-07-29 13:40:00,7.56,7.56,7.56,7.56,76800.0,7.4269,7.4269,7.4269,7.4269,76800.0
2014-07-29 13:45:00,7.56,7.56,7.55,7.55,30400.0,7.4269,7.4269,7.4171,7.4171,30400.0
2014-07-29 13:50:00,7.55,7.56,7.55,7.56,56000.0,7.4171,7.4269,7.4171,7.4269,56000.0
2014-07-29 13:55:00,7.56,7.57,7.56,7.56,139200.0,7.4269,7.4367,7.4269,7.4269,139200.0
2014-07-29 14:00:00,7.56,7.57,7.56,7.56,43200.0,7.4269,7.4367,7.4269,7.4269,43200.0
2014-07-29 14:05:00,7.56,7.56,7.56,7.56,195200.0,7.4269,7.4269,7.4269,7.4269,195200.0
2014-07-29 14:10:00,7.57,7.57,7.57,7.57,92800.0,7.4367,7.4367,7.4367,7.4367,92800.0
2014-07-29 14:15:00,7.57,7.58,7.56,7.56,225600.0,7.4367,7.4466,7.4269,7.4269,225600.0
2014-07-29 14:20:00,7.56,7.56,7.53,7.54,492800.0,7.4269,7.4269,7.3974,7.4073,492800.0
2014-07-29 14:25:00,7.53,7.54,7.52,7.54,585600.0,7.3974,7.4073,7.3876,7.4073,585600.0
2014-07-29 14:30:00,7.54,7.55,7.54,7.54,380800.0,7.4073,7.4171,7.4073,7.4073,380800.0
2014-07-29 14:35:00,7.54,7.54,7.53,7.53,180800.0,7.4073,7.4073,7.3974,7.3974,180800.0
2014-07-29 14:40:00,7.53,7.54,7.53,7.53,252800.0,7.3974,7.4073,7.3974,7.3974,252800.0
2014-07-29 14:45:00,7.53,7.54,7.53,7.54,310400.0,7.3974,7.4073,7.3974,7.4073,310400.0
2014-07-29 14:50:00,7.54,7.54,7.53,7.54,270400.0,7.4073,7.4073,7.3974,7.4073,270400.0
2014-07-29 14:55:00,7.54,7.55,7.54,7.54,203200.0,7.4073,7.4171,7.4073,7.4073,203200.0
2014-07-29 15:00:00,7.54,7.54,7.52,7.53,729600.0,7.4073,7.4073,7.3876,7.3974,729600.0
2014-07-29 15:05:00,7.54,7.54,7.53,7.54,244800.0,7.4073,7.4073,7.3974,7.4073,244800.0
2014-07-29 15:10:00,7.54,7.55,7.53,7.55,136000.0,7.4073,7.4171,7.3974,7.4171,136000.0
2014-07-29 15:15:00,7.55,7.55,7.53,7.53,246400.0,7.4171,7.4171,7.3974,7.3974,246400.0
2014-07-29 15:20:00,7.54,7.54,7.53,7.53,96000.0,7.4073,7.4073,7.3974,7.3974,96000.0
2014-07-29 15:25:00,7.53,7.53,7.52,7.53,129600.0,7.3974,7.3974,7.3876,7.3974,129600.0
2014-07-29 15:30:00,7.53,7.53,7.51,7.52,820800.0,7.3974,7.3974,7.3778,7.3876,820800.0
2014-07-29 15:35:00,7.52,7.53,7.52,7.52,356800.0,7.3876,7.3974,7.3876,7.3876,356800.0
2014-07-29 15:40:00,7.52,7.52,7.51,7.51,302400.0,7.3876,7.3876,7.3778,7.3778,302400.0
2014-07-29 15:45:00,7.51,7.52,7.5,7.52,1440000.0,7.3778,7.3876,7.368,7.3876,1440000.0
2014-07-29 15:50:00,7.52,7.52,7.51,7.51,185600.0,7.3876,7.3876,7.3778,7.3778,185600.0
2014-07-29 15:55:00,7.5,7.51,7.5,7.5,2064000.0,7.368,7.3778,7.368,7.368,2064000.0
2014-07-30 09:30:00,7.58,7.6,7.58,7.6,592000.0,7.4466,7.4662,7.4466,7.4662,592000.0
2014-07-30 09:35:00,7.59,7.61,7.59,7.59,504000.0,7.4564,7.476,7.4564,7.4564,504000.0
2014-07-30 09:40:00,7.6,7.61,7.6,7.6,483200.0,7.4662,7.476,7.4662,7.4662,483200.0
2014-07-30 09:45:00,7.61,7.61,7.59,7.6,798400.0,7.476,7.476,7.4564,7.4662,798400.0
2014-07-30 09:50:00,7.6,7.62,7.59,7.59,505600.0,7.4662,7.4859,7.4564,7.4564,505600.0
2014-07-30 09:55:00,7.59,7.6,7.56,7.57,683200.0,7.4564,7.4662,7.4269,7.4367,683200.0
2014-07-30 10:00:00,7.57,7.57,7.54,7.56,465600.0,7.4367,7.4367,7.4073,7.4269,465600.0
2014-07-30 10:05:00,7.56,7.56,7.54,7.56,484800.0,7.4269,7.4269,7.4073,7.4269,484800.0
2014-07-30 10:10:00,7.56,7.57,7.56,7.56,134400.0,7.4269,7.4367,7.4269,7.4269,134400.0
2014-07-30 10:15:00,7.56,7.56,7.55,7.56,140800.0,7.4269,7.4269,7.4171,7.4269,140800.0
2014-07-30 10:20:00,7.57,7.57,7.56,7.56,214400.0,7.4367,7.4367,7.4269,7.4269,214400.0
2014-07-30 10:25:00,7.56,7.57,7.56,7.57,110400.0,7.4269,7.4367,7.4269,7.4367,110400.0
2014-07-30 10:30:00,7.57,7.57,7.56,7.57,81600.0,7.4367,7.4367,7.4269,7.4367,81600.0
2014-07-30 10:35:00,7.57,7.58,7.55,7.55,235200.0,7.4367,7.4466,7.4171,7.4171,235200.0
2014-07-30 10:40:00,7.56,7.56,7.53,7.53,371200.0,7.4269,7.4269,7.3974,7.3974,371200.0
2014-07-30 10:45:00,7.53,7.53,7.51,7.53,424000.0,7.3974,7.3974,7.3778,7.3974,424000.0
2014-07-30 10:50:00,7.53,7.55,7.53,7.54,104000.0,7.3974,7.4171,7.3974,7.4073,104000.0
2014-07-30 10:55:00,7.54,7.55,7.53,7.53,115200.0,7.4073,7.4171,7.3974,7.3974,115200.0
2014-07-30 11:00:00,7.53,7.53,7.51,7.51,214400.0,7.3974,7.3974,7.3778,7.3778,214400.0
2014-07-30 11:05:00,7.52,7.53,7.51,7.53,228800.0,7.3876,7.3974,7.3778,7.3974,228800.0
2014-07-30 11:10:00,7.53,7.53,7.52,7.53,140800.0,7.3974,7.3974,7.3876,7.3974,140800.0
2014-07-30 11:15:00,7.53,7.54,7.53,7.54,158400.0,7.3974,7.4073,7.3974,7.4073,158400.0
2014-07-30 11:20:00,7.54,7.56,7.54,7.56,436800.0,7.4073,7.4269,7.4073,7.4269,436800.0
2014-07-30 11:25:00,7.55,7.55,7.54,7.55,158400.0,7.4171,7.4171,7.4073,7.4171,158400.0
2014-07-30 11:30:00,7.54,7.55,7.54,7.55,97600.0,7.4073,7.4171,7.4073,7.4171,97600.0
2014-07-30 11:35:00,7.54,7.54,7.54,7.54,92800.0,7.4073,7.4073,7.4073,7.4073,92800.0
2014-07-30 11:40:00,7.54,7.54,7.53,7.54,91200.0,7.4073,7.4073,7.3974,7.4073,91200.0
2014-07-30 11:45:00,7.53,7.53,7.52,7.52,256000.0,7.3974,7.3974,7.3876,7.3876,256000.0
2014-07-30 11:50:00,7.52,7.53,7.52,7.52,70400.0,7.3876,7.3974,7.3876,7.3876,70400.0
2014-07-30 11:55:00,7.52,7.53,7.51,7.52,176000.0,7.3876,7.3974,7.3778,7.3876,176000.0
2014-07-30 12:00:00,7.52,7.53,7.52,7.53,57600.0,7.3876,7.3974,7.3876,7.3974,57600.0
2014-07-30 12:05:00,7.53,7.53,7.51,7.51,235200.0,7.3974,7.3974,7.3778,7.3778,235200.0
2014-07-30 12:10:00,7.51,7.53,7.51,7.53,278400.0,7.3778,7.3974,7.3778,7.3974,278400.0
2014-07-30 12:15:00,7.53,7.53,7.52,7.53,46400.0,7.3974,7.3974,7.3876,7.3974,46400.0
2014-07-30 12:20:00,7.53,7.54,7.53,7.53,99200.0,7.3974,7.4073,7.3974,7.3974,99200.0
2014-07-30 12:25:00,7.53,7.54,7.53,7.53,112000.0,7.3974,7.4073,7.3974,7.3974,112000.0
2014-07-30 12:30:00,7.53,7.53,7.52,7.53,124800.0,7.3974,7.3974,7.3876,7.3974,124800.0
2014-07-30 12:35:00,7.53,7.54,7.53,7.54,99200.0,7.3974,7.4073,7.3974,7.4073,99200.0
2014-07-30 12:40:00,7.54,7.54,7.53,7.54,33600.0,7.4073,7.4073,7.3974,7.4073,33600.0
2014-07-30 12:45:00,7.54,7.55,7.54,7.55,168000.0,7.4073,7.4171,7.4073,7.4171,168000.0
2014-07-30 12:50:00,7.54,7.54,7.54,7.54,116800.0,7.4073,7.4073,7.4073,7.4073,116800.0
2014-07-30 12:55:00,7.54,7.55,7.54,7.54,89600.0,7.4073,7.4171,7.4073,7.4073,89600.0
2014-07-30 13:00:00,7.54,7.54,7.53,7.53,97600.0,7.4073,7.4073,7.3974,7.3974,97600.0
2014-07-30 13:05:00,7.53,7.54,7.53,7.54,20800.0,7.3974,7.4073,7.3974,7.4073,20800.0
2014-07-30 13:10:00,7.54,7.54,7.54,7.54,12800.0,7.4073,7.4073,7.4073,7.4073,12800.0
2014-07-30 13:15:00,7.53,7.53,7.53,7.53,4800.0,7.3974,7.3974,7.3974,7.3974,4800.0
2014-07-30 13:20:00,7.53,7.53,7.53,7.53,27200.0,7.3974,7.3974,7.3974,7.3974,27200.0
2014-07-30 13:25:00,7.53,7.53,7.52,7.53,153600.0,7.3974,7.3974,7.3876,7.3974,153600.0
2014-07-30 13:30:00,7.53,7.55,7.53,7.54,75200.0,7.3974,7.4171,7.3974,7.4073,75200.0
2014-07-30 13:35:00,7.54,7.55,7.54,7.54,113600.0,7.4073,7.4171,7.4073,7.4073,113600.0
2014-07-30 13:40:00,7.55,7.55,7.54,7.55,36800.0,7.4171,7.4171,7.4073,7.4171,36800.0
2014-07-30 13:45:00,7.55,7.55,7.54,7.54,27200.0,7.4171,7.4171,7.4073,7.4073,27200.0
2014-07-30 13:50:00,7.55,7.55,7.54,7.54,40000.0,7.4171,7.4171,7.4073,7.4073,40000.0
2014-07-30 13:55:00,7.54,7.55,7.54,7.55,38400.0,7.4073,7.4171,7.4073,7.4171,38400.0
2014-07-30 14:00:00,7.55,7.58,7.53,7.56,889600.0,7.4171,7.4466,7.3974,7.4269,889600.0
2014-07-30 14:05:00,7.56,7.58,7.56,7.57,196800.0,7.4269,7.4466,7.4269,7.4367,196800.0
2014-07-30 14:10:00,7.57,7.6,7.57,7.59,536000.0,7.4367,7.4662,7.4367,7.4564,536000.0
2014-07-30 14:15:00,7.59,7.6,7.58,7.59,280000.0,7.4564,7.4662,7.4466,7.4564,280000.0
2014-07-30 14:20:00,7.59,7.59,7.57,7.58,152000.0,7.4564,7.4564,7.4367,7.4466,152000.0
2014-07-30 14:25:00,7.58,7.59,7.58,7.59,275200.0,7.4466,7.4564,7.4466,7.4564,275200.0
2014-07-30 14:30:00,7.59,7.59,7.58,7.58,123200.0,7.4564,7.4564,7.4466,7.4466,123200.0
2014-07-30 14:35:00,7.58,7.58,7.57,7.57,108800.0,7.4466,7.4466,7.4367,7.4367,108800.0
2014-07-30 14:40:00,7.58,7.58,7.57,7.57,115200.0,7.4466,7.4466,7.4367,7.4367,115200.0
2014-07-30 14:45:00,7.57,7.57,7.54,7.55,824000.0,7.4367,7.4367,7.4073,7.4171,824000.0
2014-07-30 14:50:00,7.55,7.56,7.55,7.56,171200.0,7.4171,7.4269,7.4171,7.4269,171200.0
2014-07-30 14:55:00,7.56,7.56,7.56,7.56,60800.0,7.4269,7.4269,7.4269,7.4269,60800.0
2014-07-30 15:00:00,7.56,7.56,7.54,7.54,260800.0,7.4269,7.4269,7.4073,7.4073,260800.0
2014-07-30 15:05:00,7.54,7.55,7.54,7.55,129600.0,7.4073,7.4171,7.4073,7.4171,129600.0
2014-07-30 15:10:00,7.55,7.55,7.54,7.54,131200.0,7.4171,7.4171,7.4073,7.4073,131200.0
2014-07-30 15:15:00,7.54,7.57,7.54,7.56,462400.0,7.4073,7.4367,7.4073,7.4269,462400.0
2014-07-30 15:20:00,7.56,7.56,7.56,7.56,120000.0,7.4269,7.4269,7.4269,7.4269,120000.0
2014-07-30 15:25:00,7.56,7.56,7.55,7.56,38400.0,7.4269,7.4269,7.4171,7.4269,38400.0
2014-07-30 15:30:00,7.56,7.58,7.56,7.58,129600.0,7.4269,7.4466,7.4269,7.4466,129600.0
2014-07-30 15:35:00,7.57,7.58,7.57,7.57,81600.0,7.4367,7.4466,7.4367,7.4367,81600.0
2014-07-30 15:40:00,7.57,7.58,7.57,7.57,126400.0,7.4367,7.4466,7.4367,7.4367,126400.0
2014-07-30 15:45:00,7.57,7.57,7.57,7.57,179200.0,7.4367,7.4367,7.4367,7.4367,179200.0
2014-07-30 15:50:00,7.57,7.58,7.57,7.57,404800.0,7.4367,7.4466,7.4367,7.4367,404800.0
2014-07-30 15:55:00,7.57,7.57,7.56,7.56,1948800.0,7.4367,7.4367,7.4269,7.4269,1948800.0
2014-07-31 09:30:00,7.44,7.44,7.42,7.44,1193600.0,7.309,7.309,7.2894,7.309,1193600.0
2014-07-31 09:35:00,7.44,7.46,7.44,7.46,635200.0,7.309,7.3287,7.309,7.3287,635200.0
2014-07-31 09:40:00,7.46,7.46,7.43,7.44,1016000.0,7.3287,7.3287,7.2992,7.309,1016000.0
2014-07-31 09:45:00,7.44,7.45,7.43,7.45,758400.0,7.309,7.3188,7.2992,7.3188,758400.0
2014-07-31 09:50:00,7.45,7.45,7.42,7.43,697600.0,7.3188,7.3188,7.2894,7.2992,697600.0
2014-07-31 09:55:00,7.42,7.43,7.4,7.4,1200000.0,7.2894,7.2992,7.2697,7.2697,1200000.0
2014-07-31 10:00:00,7.4,7.4,7.38,7.4,1451200.0,7.2697,7.2697,7.2501,7.2697,1451200.0
2014-07-31 10:05:00,7.4,7.41,7.39,7.39,444800.0,7.2697,7.2796,7.2599,7.2599,444800.0
2014-07-31 10:10:00,7.4,7.42,7.4,7.41,172800.0,7.2697,7.2894,7.2697,7.2796,172800.0
2014-07-31 10:15:00,7.41,7.42,7.4,7.42,360000.0,7.2796,7.2894,7.2697,7.2894,360000.0
2014-07-31 10:20:00,7.42,7.42,7.4,7.41,193600.0,7.2894,7.2894,7.2697,7.2796,193600.0
2014-07-31 10:25:00,7.4,7.41,7.38,7.39,252800.0,7.2697,7.2796,7.2501,7.2599,252800.0
2014-07-31 10:30:00,7.39,7.39,7.36,7.36,625600.0,7.2599,7.2599,7.2304,7.2304,625600.0
2014-07-31 10:35:00,7.35,7.37,7.35,7.37,579200.0,7.2206,7.2403,7.2206,7.2403,579200.0
2014-07-31 10:40:00,7.37,7.37,7.36,7.36,300800.0,7.2403,7.2403,7.2304,7.2304,300800.0
2014-07-31 10:45:00,7.36,7.36,7.35,7.36,436800.0,7.2304,7.2304,7.2206,7.2304,436800.0
2014-07-31 10:50:00,7.36,7.36,7.34,7.34,307200.0,7.2304,7.2304,7.2108,7.2108,307200.0
2014-07-31 10:55:00,7.34,7.34,7.31,7.32,736000.0,7.2108,7.2108,7.1813,7.1911,736000.0
2014-07-31 11:00:00,7.31,7.34,7.31,7.34,577600.0,7.1813,7.2108,7.1813,7.2108,577600.0
2014-07-31 11:05:00,7.34,7.34,7.33,7.33,140800.0,7.2108,7.2108,7.201,7.201,140800.0
2014-07-31 11:10:00,7.33,7.34,7.32,7.32,164800.0,7.201,7.2108,7.1911,7.1911,164800.0
2014-07-31 11:15:00,7.32,7.33,7.31,7.32,404800.0,7.1911,7.201,7.1813,7.1911,404800.0
2014-07-31 11:20:00,7.32,7.34,7.32,7.34,177600.0,7.1911,7.2108,7.1911,7.2108,177600.0
2014-07-31 11:25:00,7.34,7.34,7.32,7.32,124800.0,7.2108,7.2108,7.1911,7.1911,124800.0
2014-07-31 11:30:00,7.31,7.32,7.31,7.32,401600.0,7.1813,7.1911,7.1813,7.1911,401600.0
2014-07-31 11:35:00,7.32,7.33,7.3,7.33,515200.0,7.1911,7.201,7.1715,7.201,515200.0
2014-07-31 11:40:00,7.33,7.34,7.32,7.32,304000.0,7.201,7.2108,7.1911,7.1911,304000.0
2014-07-31 11:45:00,7.32,7.32,7.3,7.31,350400.0,7.1911,7.1911,7.1715,7.1813,350400.0
2014-07-31 11:50:00,7.31,7.31,7.28,7.29,1014400.0,7.1813,7.1813,7.1518,7.1617,1014400.0
2014-07-31 11:55:00,7.29,7.29,7.27,7.28,408000.0,7.1617,7.1617,7.142,7.1518,408000.0
2014-07-31 12:00:00,7.28,7.29,7.27,7.28,224000.0,7.1518,7.1617,7.142,7.1518,224000.0
2014-07-31 12:05:00,7.29,7.3,7.29,7.29,241600.0,7.1617,7.1715,7.1617,7.1617,241600.0
2014-07-31 12:10:00,7.29,7.29,7.27,7.28,267200.0,7.1617,7.1617,7.142,7.1518,267200.0
2014-07-31 12:15:00,7.28,7.28,7.27,7.27,179200.0,7.1518,7.1518,7.142,7.142,179200.0
2014-07-31 12:20:00,7.28,7.28,7.27,7.27,160000.0,7.1518,7.1518,7.142,7.142,160000.0
2014-07-31 12:25:00,7.27,7.27,7.26,7.27,456000.0,7.142,7.142,7.1322,7.142,456000.0
2014-07-31 12:30:00,7.27,7.29,7.27,7.29,211200.0,7.142,7.1617,7.142,7.1617,211200.0
2014-07-31 12:35:00,7.28,7.29,7.27,7.28,105600.0,7.1518,7.1617,7.142,7.1518,105600.0
2014-07-31 12:40:00,7.28,7.29,7.28,7.29,305600.0,7.1518,7.1617,7.1518,7.1617,305600.0
2014-07-31 12:45:00,7.29,7.31,7.29,7.3,289600.0,7.1617,7.1813,7.1617,7.1715,289600.0
2014-07-31 12:50:00,7.31,7.31,7.3,7.31,240000.0,7.1813,7.1813,7.1715,7.1813,240000.0
2014-07-31 12:55:00,7.31,7.32,7.31,7.32,348800.0,7.1813,7.1911,7.1813,7.1911,348800.0
2014-07-31 13:00:00,7.32,7.32,7.31,7.31,104000.0,7.1911,7.1911,7.1813,7.1813,104000.0
2014-07-31 13:05:00,7.32,7.32,7.31,7.32,142400.0,7.1911,7.1911,7.1813,7.1911,142400.0
2014-07-31 13:10:00,7.32,7.32,7.32,7.32,86400.0,7.1911,7.1911,7.1911,7.1911,86400.0
2014-07-31 13:15:00,7.32,7.32,7.3,7.31,217600.0,7.1911,7.1911,7.1715,7.1813,217600.0
2014-07-31 13:20:00,7.31,7.31,7.29,7.29,163200.0,7.1813,7.1813,7.1617,7.1617,163200.0
2014-07-31 13:25:00,7.29,7.31,7.29,7.3,179200.0,7.1617,7.1813,7.1617,7.1715,179200.0
2014-07-31 13:30:00,7.31,7.33,7.3,7.33,148800.0,7.1813,7.201,7.1715,7.201,148800.0
2014-07-31 13:35:00,7.33,7.34,7.33,7.34,139200.0,7.201,7.2108,7.201,7.2108,139200.0
2014-07-31 13:40:00,7.33,7.33,7.32,7.32,244800.0,7.201,7.201,7.1911,7.1911,244800.0
2014-07-31 13:45:00,7.32,7.32,7.31,7.32,326400.0,7.1911,7.1911,7.1813,7.1911,326400.0
2014-07-31 13:50:00,7.33,7.33,7.31,7.32,203200.0,7.201,7.201,7.1813,7.1911,203200.0
2014-07-31 13:55:00,7.32,7.33,7.32,7.33,185600.0,7.1911,7.201,7.1911,7.201,185600.0
2014-07-31 14:00:00,7.33,7.33,7.32,7.33,51200.0,7.201,7.201,7.1911,7.201,51200.0
2014-07-31 14:05:00,7.33,7.34,7.33,7.33,206400.0,7.201,7.2108,7.201,7.201,206400.0
2014-07-31 14:10:00,7.33,7.33,7.32,7.32,267200.0,7.201,7.201,7.1911,7.1911,267200.0
2014-07-31 14:15:00,7.33,7.33,7.31,7.31,195200.0,7.201,7.201,7.1813,7.1813,195200.0
2014-07-31 14:20:00,7.31,7.32,7.31,7.31,145600.0,7.1813,7.1911,7.1813,7.1813,145600.0
2014-07-31 14:25:00,7.31,7.33,7.31,7.33,233600.0,7.1813,7.201,7.1813,7.201,233600.0
2014-07-31 14:30:00,7.33,7.33,7.32,7.33,121600.0,7.201,7.201,7.1911,7.201,121600.0
2014-07-31 14:35:00,7.33,7.33,7.31,7.31,115200.0,7.201,7.201,7.1813,7.1813,115200.0
2014-07-31 14:40:00,7.31,7.32,7.29,7.3,352000.0,7.1813,7.1911,7.1617,7.1715,352000.0
2014-07-31 14:45:00,7.29,7.3,7.27,7.29,420800.0,7.1617,7.1715,7.142,7.1617,420800.0
2014-07-31 14:50:00,7.28,7.3,7.28,7.28,320000.0,7.1518,7.1715,7.1518,7.1518,320000.0
2014-07-31 14:55:00,7.28,7.29,7.27,7.27,379200.0,7.1518,7.1617,7.142,7.142,379200.0
2014-07-31 15:00:00,7.26,7.29,7.26,7.29,388800.0,7.1322,7.1617,7.1322,7.1617,388800.0
2014-07-31 15:05:00,7.28,7.3,7.27,7.28,190400.0,7.1518,7.1715,7.142,7.1518,190400.0
2014-07-31 15:10:00,7.27,7.27,7.25,7.25,507200.0,7.142,7.142,7.1224,7.1224,507200.0
2014-07-31 15:15:00,7.25,7.26,7.25,7.25,577600.0,7.1224,7.1322,7.1224,7.1224,577600.0
2014-07-31 15:20:00,7.25,7.26,7.24,7.25,577600.0,7.1224,7.1322,7.1125,7.1224,577600.0
2014-07-31 15:25:00,7.25,7.25,7.23,7.24,459200.0,7.1224,7.1224,7.1027,7.1125,459200.0
2014-07-31 15:30:00,7.24,7.27,7.24,7.26,318400.0,7.1125,7.142,7.1125,7.1322,318400.0
2014-07-31 15:35:00,7.26,7.28,7.26,7.28,304000.0,7.1322,7.1518,7.1322,7.1518,304000.0
2014-07-31 15:40:00,7.28,7.29,7.27,7.27,304000.0,7.1518,7.1617,7.142,7.142,304000.0
2014-07-31 15:45:00,7.27,7.28,7.26,7.27,484800.0,7.142,7.1518,7.1322,7.142,484800.0
2014-07-31 15:50:00,7.27,7.27,7.25,7.26,937600.0,7.142,7.142,7.1224,7.1322,937600.0
2014-07-31 15:55:00,7.26,7.27,7.26,7.26,836800.0,7.1322,7.142,7.1322,7.1322,836800.0
2014-08-01 09:30:00,7.23,7.25,7.22,7.23,1006400.0,7.1027,7.1224,7.0929,7.1027,1006400.0
2014-08-01 09:35:00,7.24,7.29,7.24,7.29,1099200.0,7.1125,7.1617,7.1125,7.1617,1099200.0
2014-08-01 09:40:00,7.28,7.29,7.26,7.26,900800.0,7.1518,7.1617,7.1322,7.1322,900800.0
2014-08-01 09:45:00,7.26,7.27,7.25,7.27,396800.0,7.1322,7.142,7.1224,7.142,396800.0
2014-08-01 09:50:00,7.27,7.29,7.26,7.29,409600.0,7.142,7.1617,7.1322,7.1617,409600.0
2014-08-01 09:55:00,7.3,7.31,7.29,7.29,275200.0,7.1715,7.1813,7.1617,7.1617,275200.0
2014-08-01 10:00:00,7.3,7.3,7.28,7.29,641600.0,7.1715,7.1715,7.1518,7.1617,641600.0
2014-08-01 10:05:00,7.29,7.29,7.27,7.27,228800.0,7.1617,7.1617,7.142,7.142,228800.0
2014-08-01 10:10:00,7.26,7.26,7.23,7.23,657600.0,7.1322,7.1322,7.1027,7.1027,657600.0
2014-08-01 10:15:00,7.23,7.24,7.22,7.22,436800.0,7.1027,7.1125,7.0929,7.0929,436800.0
2014-08-01 10:20:00,7.23,7.25,7.23,7.25,358400.0,7.1027,7.1224,7.1027,7.1224,358400.0
2014-08-01 10:25:00,7.25,7.27,7.24,7.26,372800.0,7.1224,7.142,7.1125,7.1322,372800.0
2014-08-01 10:30:00,7.26,7.26,7.24,7.25,142400.0,7.1322,7.1322,7.1125,7.1224,142400.0
2014-08-01 10:35:00,7.24,7.26,7.24,7.26,94400.0,7.1125,7.1322,7.1125,7.1322,94400.0
2014-08-01 10:40:00,7.26,7.27,7.25,7.25,252800.0,7.1322,7.142,7.1224,7.1224,252800.0
2014-08-01 10:45:00,7.26,7.26,7.23,7.23,267200.0,7.1322,7.1322,7.1027,7.1027,267200.0
2014-08-01 10:50:00,7.23,7.24,7.22,7.23,305600.0,7.1027,7.1125,7.0929,7.1027,305600.0
2014-08-01 10:55:00,7.23,7.23,7.21,7.21,424000.0,7.1027,7.1027,7.0831,7.0831,424000.0
2014-08-01 11:00:00,7.21,7.22,7.2,7.2,172800.0,7.0831,7.0929,7.0732,7.0732,172800.0
2014-08-01 11:05:00,7.2,7.2,7.19,7.19,648000.0,7.0732,7.0732,7.0634,7.0634,648000.0
2014-08-01 11:10:00,7.19,7.19,7.18,7.19,598400.0,7.0634,7.0634,7.0536,7.0634,598400.0
2014-08-01 11:15:00,7.19,7.19,7.18,7.18,307200.0,7.0634,7.0634,7.0536,7.0536,307200.0
2014-08-01 11:20:00,7.18,7.21,7.18,7.21,521600.0,7.0536,7.0831,7.0536,7.0831,521600.0
2014-08-01 11:25:00,7.21,7.21,7.19,7.19,313600.0,7.0831,7.0831,7.0634,7.0634,313600.0
2014-08-01 11:30:00,7.19,7.21,7.19,7.19,356800.0,7.0634,7.0831,7.0634,7.0634,356800.0
2014-08-01 11:35:00,7.19,7.2,7.17,7.17,526400.0,7.0634,7.0732,7.0438,7.0438,526400.0
2014-08-01 11:40:00,7.18,7.19,7.16,7.17,598400.0,7.0536,7.0634,7.034,7.0438,598400.0
2014-08-01 11:45:00,7.16,7.18,7.15,7.15,985600.0,7.034,7.0536,7.0241,7.0241,985600.0
2014-08-01 11:50:00,7.15,7.15,7.13,7.13,665600.0,7.0241,7.0241,7.0045,7.0045,665600.0
2014-08-01 11:55:00,7.13,7.14,7.12,7.14,972800.0,7.0045,7.0143,6.9947,7.0143,972800.0
2014-08-01 12:00:00,7.14,7.15,7.13,7.15,646400.0,7.0143,7.0241,7.0045,7.0241,646400.0
2014-08-01 12:05:00,7.15,7.15,7.13,7.14,310400.0,7.0241,7.0241,7.0045,7.0143,310400.0
2014-08-01 12:10:00,7.14,7.14,7.13,7.14,252800.0,7.0143,7.0143,7.0045,7.0143,252800.0
2014-08-01 12:15:00,7.14,7.17,7.14,7.16,456000.0,7.0143,7.0438,7.0143,7.034,456000.0
2014-08-01 12:20:00,7.16,7.17,7.16,7.16,400000.0,7.034,7.0438,7.034,7.034,400000.0
2014-08-01 12:25:00,7.16,7.16,7.13,7.14,566400.0,7.034,7.034,7.0045,7.0143,566400.0
2014-08-01 12:30:00,7.14,7.16,7.14,7.15,147200.0,7.0143,7.034,7.0143,7.0241,147200.0
2014-08-01 12:35:00,7.15,7.15,7.13,7.13,225600.0,7.0241,7.0241,7.0045,7.0045,225600.0
2014-08-01 12:40:00,7.13,7.15,7.13,7.14,120000.0,7.0045,7.0241,7.0045,7.0143,120000.0
2014-08-01 12:45:00,7.14,7.14,7.12,7.12,323200.0,7.0143,7.0143,6.9947,6.9947,323200.0
2014-08-01 12:50:00,7.12,7.13,7.11,7.13,425600.0,6.9947,7.0045,6.9848,7.0045,425600.0
2014-08-01 12:55:00,7.13,7.15,7.13,7.14,78400.0,7.0045,7.0241,7.0045,7.0143,78400.0
2014-08-01 13:00:00,7.15,7.15,7.13,7.13,443200.0,7.0241,7.0241,7.0045,7.0045,443200.0
2014-08-01 13:05:00,7.13,7.14,7.12,7.14,259200.0,7.0045,7.0143,6.9947,7.0143,259200.0
2014-08-01 13:10:00,7.14,7.15,7.14,7.15,200000.0,7.0143,7.0241,7.0143,7.0241,200000.0
2014-08-01 13:15:00,7.15,7.15,7.13,7.15,416000.0,7.0241,7.0241,7.0045,7.0241,416000.0
2014-08-01 13:20:00,7.15,7.16,7.14,7.15,217600.0,7.0241,7.034,7.0143,7.0241,217600.0
2014-08-01 13:25:00,7.16,7.19,7.15,7.19,537600.0,7.034,7.0634,7.0241,7.0634,537600.0
2014-08-01 13:30:00,7.19,7.19,7.18,7.18,272000.0,7.0634,7.0634,7.0536,7.0536,272000.0
2014-08-01 13:35:00,7.18,7.2,7.18,7.2,448000.0,7.0536,7.0732,7.0536,7.0732,448000.0
2014-08-01 13:40:00,7.2,7.2,7.18,7.2,385600.0,7.0732,7.0732,7.0536,7.0732,385600.0
2014-08-01 13:45:00,7.2,7.21,7.19,7.21,180800.0,7.0732,7.0831,7.0634,7.0831,180800.0
2014-08-01 13:50:00,7.21,7.21,7.18,7.19,307200.0,7.0831,7.0831,7.0536,7.0634,307200.0
2014-08-01 13:55:00,7.19,7.21,7.18,7.21,134400.0,7.0634,7.0831,7.0536,7.0831,134400.0
2014-08-01 14:00:00,7.21,7.22,7.2,7.2,240000.0,7.0831,7.0929,7.0732,7.0732,240000.0
2014-08-01 14:05:00,7.21,7.22,7.19,7.22,608000.0,7.0831,7.0929,7.0634,7.0929,608000.0
2014-08-01 14:10:00,7.22,7.22,7.22,7.22,184000.0,7.0929,7.0929,7.0929,7.0929,184000.0
2014-08-01 14:15:00,7.22,7.24,7.22,7.23,307200.0,7.0929,7.1125,7.0929,7.1027,307200.0
2014-08-01 14:20:00,7.24,7.24,7.22,7.22,352000.0,7.1125,7.1125,7.0929,7.0929,352000.0
2014-08-01 14:25:00,7.21,7.21,7.21,7.21,153600.0,7.0831,7.0831,7.0831,7.0831,153600.0
2014-08-01 14:30:00,7.21,7.22,7.21,7.22,83200.0,7.0831,7.0929,7.0831,7.0929,83200.0
2014-08-01 14:35:00,7.21,7.22,7.21,7.22,44800.0,7.0831,7.0929,7.0831,7.0929,44800.0
2014-08-01 14:40:00,7.22,7.22,7.22,7.22,28800.0,7.0929,7.0929,7.0929,7.0929,28800.0
2014-08-01 14:45:00,7.22,7.22,7.2,7.2,467200.0,7.0929,7.0929,7.0732,7.0732,467200.0
2014-08-01 14:50:00,7.2,7.2,7.19,7.19,97600.0,7.0732,7.0732,7.0634,7.0634,97600.0
2014-08-01 14:55:00,7.19,7.2,7.19,7.2,308800.0,7.0634,7.0732,7.0634,7.0732,308800.0
2014-08-01 15:00:00,7.2,7.21,7.2,7.2,150400.0,7.0732,7.0831,7.0732,7.0732,150400.0
2014-08-01 15:05:00,7.21,7.21,7.2,7.21,243200.0,7.0831,7.0831,7.0732,7.0831,243200.0
2014-08-01 15:10:00,7.21,7.21,7.2,7.2,91200.0,7.0831,7.0831,7.0732,7.0732,91200.0
2014-08-01 15:15:00,7.21,7.22,7.2,7.21,227200.0,7.0831,7.0929,7.0732,7.0831,227200.0
2014-08-01 15:20:00,7.22,7.22,7.22,7.22,100800.0,7.0929,7.0929,7.0929,7.0929,100800.0
2014-08-01 15:25:00,7.22,7.22,7.2,7.21,67200.0,7.0929,7.0929,7.0732,7.0831,67200.0
2014-08-01 15:30:00,7.21,7.21,7.2,7.2,142400.0,7.0831,7.0831,7.0732,7.0732,142400.0
2014-08-01 15:35:00,7.2,7.21,7.2,7.21,905600.0,7.0732,7.0831,7.0732,7.0831,905600.0
2014-08-01 15:40:00,7.21,7.21,7.2,7.2,251200.0,7.0831,7.0831,7.0732,7.0732,251200.0
2014-08-01 15:45:00,7.2,7.2,7.19,7.2,420800.0,7.0732,7.0732,7.0634,7.0732,420800.0
2014-08-01 15:50:00,7.2,7.2,7.18,7.2,595200.0,7.0732,7.0732,7.0536,7.0732,595200.0
2014-08-01 15:55:00,7.2,7.21,7.19,7.2,4908800.0,7.0732,7.0831,7.0634,7.0732,4908800.0
2014-08-04 09:30:00,7.24,7.24,7.22,7.24,400000.0,7.1125,7.1125,7.0929,7.1125,400000.0
2014-08-04 09:35:00,7.24,7.27,7.24,7.26,524800.0,7.1125,7.142,7.1125,7.1322,524800.0
2014-08-04 09:40:00,7.26,7.26,7.23,7.25,324800.0,7.1322,7.1322,7.1027,7.1224,324800.0
2014-08-04 09:45:00,7.24,7.26,7.24,7.26,353600.0,7.1125,7.1322,7.1125,7.1322,353600.0
2014-08-04 09:50:00,7.26,7.28,7.26,7.28,361600.0,7.1322,7.1518,7.1322,7.1518,361600.0
2014-08-04 09:55:00,7.28,7.28,7.26,7.27,176000.0,7.1518,7.1518,7.1322,7.142,176000.0
2014-08-04 10:00:00,7.27,7.27,7.26,7.27,185600.0,7.142,7.142,7.1322,7.142,185600.0
2014-08-04 10:05:00,7.27,7.28,7.26,7.27,244800.0,7.142,7.1518,7.1322,7.142,244800.0
2014-08-04 10:10:00,7.27,7.27,7.25,7.25,534400.0,7.142,7.142,7.1224,7.1224,534400.0
2014-08-04 10:15:00,7.25,7.25,7.23,7.24,337600.0,7.1224,7.1224,7.1027,7.1125,337600.0
2014-08-04 10:20:00,7.24,7.26,7.24,7.25,326400.0,7.1125,7.1322,7.1125,7.1224,326400.0
2014-08-04 10:25:00,7.25,7.26,7.25,7.25,252800.0,7.1224,7.1322,7.1224,7.1224,252800.0
2014-08-04 10:30:00,7.25,7.26,7.23,7.23,256000.0,7.1224,7.1322,7.1027,7.1027,256000.0
2014-08-04 10:35:00,7.24,7.24,7.22,7.23,462400.0,7.1125,7.1125,7.0929,7.1027,462400.0
2014-08-04 10:40:00,7.22,7.23,7.21,7.21,225600.0,7.0929,7.1027,7.0831,7.0831,225600.0
2014-08-04 10:45:00,7.21,7.22,7.2,7.21,448000.0,7.0831,7.0929,7.0732,7.0831,448000.0
2014-08-04 10:50:00,7.2,7.22,7.2,7.22,65600.0,7.0732,7.0929,7.0732,7.0929,65600.0
2014-08-04 10:55:00,7.21,7.21,7.18,7.19,315200.0,7.0831,7.0831,7.0536,7.0634,315200.0
2014-08-04 11:00:00,7.19,7.2,7.18,7.18,428800.0,7.0634,7.0732,7.0536,7.0536,428800.0
2014-08-04 11:05:00,7.18,7.21,7.18,7.21,388800.0,7.0536,7.0831,7.0536,7.0831,388800.0
2014-08-04 11:10:00,7.21,7.23,7.21,7.23,208000.0,7.0831,7.1027,7.0831,7.1027,208000.0
2014-08-04 11:15:00,7.23,7.23,7.22,7.23,145600.0,7.1027,7.1027,7.0929,7.1027,145600.0
2014-08-04 11:20:00,7.22,7.23,7.22,7.23,200000.0,7.0929,7.1027,7.0929,7.1027,200000.0
2014-08-04 11:25:00,7.23,7.25,7.23,7.25,126400.0,7.1027,7.1224,7.1027,7.1224,126400.0
2014-08-04 11:30:00,7.25,7.25,7.24,7.25,169600.0,7.1224,7.1224,7.1125,7.1224,169600.0
2014-08-04 11:35:00,7.25,7.25,7.24,7.25,342400.0,7.1224,7.1224,7.1125,7.1224,342400.0
2014-08-04 11:40:00,7.25,7.25,7.23,7.24,172800.0,7.1224,7.1224,7.1027,7.1125,172800.0
2014-08-04 11:45:00,7.23,7.25,7.23,7.25,140800.0,7.1027,7.1224,7.1027,7.1224,140800.0
2014-08-04 11:50:00,7.24,7.25,7.24,7.25,161600.0,7.1125,7.1224,7.1125,7.1224,161600.0
2014-08-04 11:55:00,7.25,7.26,7.25,7.25,331200.0,7.1224,7.1322,7.1224,7.1224,331200.0
2014-08-04 12:00:00,7.25,7.26,7.25,7.25,131200.0,7.1224,7.1322,7.1224,7.1224,131200.0
2014-08-04 12:05:00,7.25,7.25,7.25,7.25,104000.0,7.1224,7.1224,7.1224,7.1224,104000.0
2014-08-04 12:10:00,7.26,7.26,7.25,7.26,76800.0,7.1322,7.1322,7.1224,7.1322,76800.0
2014-08-04 12:15:00,7.26,7.27,7.25,7.27,97600.0,7.1322,7.142,7.1224,7.142,97600.0
2014-08-04 12:20:00,7.26,7.28,7.26,7.28,222400.0,7.1322,7.1518,7.1322,7.1518,222400.0
2014-08-04 12:25:00,7.28,7.28,7.27,7.28,379200.0,7.1518,7.1518,7.142,7.1518,379200.0
2014-08-04 12:30:00,7.28,7.28,7.27,7.28,57600.0,7.1518,7.1518,7.142,7.1518,57600.0
2014-08-04 12:35:00,7.28,7.28,7.26,7.27,110400.0,7.1518,7.1518,7.1322,7.142,110400.0
2014-08-04 12:40:00,7.27,7.28,7.27,7.28,54400.0,7.142,7.1518,7.142,7.1518,54400.0
2014-08-04 12:45:00,7.28,7.28,7.27,7.27,46400.0,7.1518,7.1518,7.142,7.142,46400.0
2014-08-04 12:50:00,7.28,7.29,7.28,7.28,65600.0,7.1518,7.1617,7.1518,7.1518,65600.0
2014-08-04 12:55:00,7.29,7.29,7.28,7.28,89600.0,7.1617,7.1617,7.1518,7.1518,89600.0
2014-08-04 13:00:00,7.28,7.28,7.28,7.28,30400.0,7.1518,7.1518,7.1518,7.1518,30400.0
2014-08-04 13:05:00,7.28,7.28,7.28,7.28,43200.0,7.1518,7.1518,7.1518,7.1518,43200.0
2014-08-04 13:10:00,7.28,7.28,7.26,7.26,246400.0,7.1518,7.1518,7.1322,7.1322,246400.0
2014-08-04 13:15:00,7.26,7.27,7.26,7.26,76800.0,7.1322,7.142,7.1322,7.1322,76800.0
2014-08-04 13:20:00,7.27,7.27,7.27,7.27,65600.0,7.142,7.142,7.142,7.142,65600.0
2014-08-04 13:25:00,7.28,7.28,7.27,7.27,19200.0,7.1518,7.1518,7.142,7.142,19200.0
2014-08-04 13:30:00,7.27,7.28,7.26,7.27,65600.0,7.142,7.1518,7.1322,7.142,65600.0
2014-08-04 13:35:00,7.27,7.28,7.27,7.27,387200.0,7.142,7.1518,7.142,7.142,387200.0
2014-08-04 13:40:00,7.27,7.28,7.27,7.28,118400.0,7.142,7.1518,7.142,7.1518,118400.0
2014-08-04 13:45:00,7.28,7.29,7.28,7.28,446400.0,7.1518,7.1617,7.1518,7.1518,446400.0
2014-08-04 13:50:00,7.29,7.29,7.28,7.28,259200.0,7.1617,7.1617,7.1518,7.1518,259200.0
2014-08-04 13:55:00,7.28,7.28,7.27,7.28,73600.0,7.1518,7.1518,7.142,7.1518,73600.0
2014-08-04 14:00:00,7.28,7.29,7.28,7.29,84800.0,7.1518,7.1617,7.1518,7.1617,84800.0
2014-08-04 14:05:00,7.29,7.29,7.28,7.28,136000.0,7.1617,7.1617,7.1518,7.1518,136000.0
2014-08-04 14:10:00,7.29,7.29,7.29,7.29,30400.0,7.1617,7.1617,7.1617,7.1617,30400.0
2014-08-04 14:15:00,7.29,7.29,7.29,7.29,14400.0,7.1617,7.1617,7.1617,7.1617,14400.0
2014-08-04 14:20:00,7.28,7.29,7.28,7.28,264000.0,7.1518,7.1617,7.1518,7.1518,264000.0
2014-08-04 14:25:00,7.28,7.29,7.28,7.28,33600.0,7.1518,7.1617,7.1518,7.1518,33600.0
2014-08-04 14:30:00,7.29,7.29,7.28,7.29,94400.0,7.1617,7.1617,7.1518,7.1617,94400.0
2014-08-04 14:35:00,7.29,7.3,7.29,7.3,196800.0,7.1617,7.1715,7.1617,7.1715,196800.0
2014-08-04 14:40:00,7.3,7.3,7.3,7.3,142400.0,7.1715,7.1715,7.1715,7.1715,142400.0
2014-08-04 14:45:00,7.3,7.31,7.3,7.31,278400.0,7.1715,7.1813,7.1715,7.1813,278400.0
2014-08-04 14:50:00,7.31,7.32,7.31,7.32,164800.0,7.1813,7.1911,7.1813,7.1911,164800.0
2014-08-04 14:55:00,7.32,7.32,7.31,7.31,89600.0,7.1911,7.1911,7.1813,7.1813,89600.0
2014-08-04 15:00:00,7.31,7.32,7.31,7.32,278400.0,7.1813,7.1911,7.1813,7.1911,278400.0
2014-08-04 15:05:00,7.32,7.32,7.31,7.32,110400.0,7.1911,7.1911,7.1813,7.1911,110400.0
2014-08-04 15:10:00,7.32,7.33,7.32,7.33,379200.0,7.1911,7.201,7.1911,7.201,379200.0
2014-08-04 15:15:00,7.33,7.34,7.33,7.34,238400.0,7.201,7.2108,7.201,7.2108,238400.0
2014-08-04 15:20:00,7.34,7.34,7.33,7.33,403200.0,7.2108,7.2108,7.201,7.201,403200.0
2014-08-04 15:25:00,7.33,7.34,7.33,7.34,156800.0,7.201,7.2108,7.201,7.2108,156800.0
2014-08-04 15:30:00,7.34,7.34,7.33,7.33,144000.0,7.2108,7.2108,7.201,7.201,144000.0
2014-08-04 15:35:00,7.33,7.35,7.33,7.35,321600.0,7.201,7.2206,7.201,7.2206,321600.0
2014-08-04 15:40:00,7.34,7.36,7.34,7.35,502400.0,7.2108,7.2304,7.2108,7.2206,502400.0
2014-08-04 15:45:00,7.35,7.35,7.34,7.34,481600.0,7.2206,7.2206,7.2108,7.2108,481600.0
2014-08-04 15:50:00,7.34,7.34,7.33,7.33,555200.0,7.2108,7.2108,7.201,7.201,555200.0
2014-08-04 15:55:00,7.33,7.33,7.3,7.3,4243200.0,7.201,7.201,7.1715,7.1715,4243200.0
2014-08-05 09:30:00,7.24,7.25,7.22,7.24,531200.0,7.1125,7.1224,7.0929,7.1125,531200.0
2014-08-05 09:35:00,7.24,7.27,7.24,7.27,548800.0,7.1125,7.142,7.1125,7.142,548800.0
2014-08-05 09:40:00,7.27,7.27,7.24,7.25,660800.0,7.142,7.142,7.1125,7.1224,660800.0
2014-08-05 09:45:00,7.25,7.25,7.22,7.22,844800.0,7.1224,7.1224,7.0929,7.0929,844800.0
2014-08-05 09:50:00,7.22,7.22,7.19,7.19,1284800.0,7.0929,7.0929,7.0634,7.0634,1284800.0
2014-08-05 09:55:00,7.19,7.2,7.18,7.2,508800.0,7.0634,7.0732,7.0536,7.0732,508800.0
2014-08-05 10:00:00,7.2,7.21,7.18,7.2,659200.0,7.0732,7.0831,7.0536,7.0732,659200.0
2014-08-05 10:05:00,7.19,7.22,7.19,7.22,651200.0,7.0634,7.0929,7.0634,7.0929,651200.0
2014-08-05 10:10:00,7.21,7.24,7.21,7.22,500800.0,7.0831,7.1125,7.0831,7.0929,500800.0
2014-08-05 10:15:00,7.22,7.24,7.21,7.22,371200.0,7.0929,7.1125,7.0831,7.0929,371200.0
2014-08-05 10:20:00,7.23,7.24,7.23,7.24,62400.0,7.1027,7.1125,7.1027,7.1125,62400.0
2014-08-05 10:25:00,7.24,7.25,7.23,7.25,62400.0,7.1125,7.1224,7.1027,7.1224,62400.0
2014-08-05 10:30:00,7.25,7.27,7.24,7.26,393600.0,7.1224,7.142,7.1125,7.1322,393600.0
2014-08-05 10:35:00,7.26,7.26,7.25,7.25,316800.0,7.1322,7.1322,7.1224,7.1224,316800.0
2014-08-05 10:40:00,7.26,7.26,7.25,7.25,142400.0,7.1322,7.1322,7.1224,7.1224,142400.0
2014-08-05 10:45:00,7.25,7.27,7.25,7.27,198400.0,7.1224,7.142,7.1224,7.142,198400.0
2014-08-05 10:50:00,7.27,7.27,7.25,7.26,155200.0,7.142,7.142,7.1224,7.1322,155200.0
2014-08-05 10:55:00,7.26,7.26,7.24,7.25,345600.0,7.1322,7.1322,7.1125,7.1224,345600.0
2014-08-05 11:00:00,7.24,7.25,7.23,7.23,360000.0,7.1125,7.1224,7.1027,7.1027,360000.0
2014-08-05 11:05:00,7.23,7.25,7.23,7.23,310400.0,7.1027,7.1224,7.1027,7.1027,310400.0
2014-08-05 11:10:00,7.23,7.26,7.23,7.26,531200.0,7.1027,7.1322,7.1027,7.1322,531200.0
2014-08-05 11:15:00,7.26,7.27,7.26,7.27,414400.0,7.1322,7.142,7.1322,7.142,414400.0
2014-08-05 11:20:00,7.27,7.28,7.27,7.27,601600.0,7.142,7.1518,7.142,7.142,601600.0
2014-08-05 11:25:00,7.27,7.27,7.26,7.26,169600.0,7.142,7.142,7.1322,7.1322,169600.0
2014-08-05 11:30:00,7.27,7.27,7.26,7.26,209600.0,7.142,7.142,7.1322,7.1322,209600.0
2014-08-05 11:35:00,7.25,7.27,7.25,7.27,160000.0,7.1224,7.142,7.1224,7.142,160000.0
2014-08-05 11:40:00,7.26,7.27,7.26,7.27,248000.0,7.1322,7.142,7.1322,7.142,248000.0
2014-08-05 11:45:00,7.26,7.26,7.24,7.24,502400.0,7.1322,7.1322,7.1125,7.1125,502400.0
2014-08-05 11:50:00,7.24,7.24,7.24,7.24,97600.0,7.1125,7.1125,7.1125,7.1125,97600.0
2014-08-05 11:55:00,7.24,7.24,7.22,7.23,225600.0,7.1125,7.1125,7.0929,7.1027,225600.0
2014-08-05 12:00:00,7.23,7.24,7.23,7.23,91200.0,7.1027,7.1125,7.1027,7.1027,91200.0
2014-08-05 12:05:00,7.23,7.23,7.21,7.23,284800.0,7.1027,7.1027,7.0831,7.1027,284800.0
2014-08-05 12:10:00,7.23,7.23,7.22,7.23,76800.0,7.1027,7.1027,7.0929,7.1027,76800.0
2014-08-05 12:15:00,7.23,7.24,7.23,7.24,134400.0,7.1027,7.1125,7.1027,7.1125,134400.0
2014-08-05 12:20:00,7.23,7.24,7.21,7.21,324800.0,7.1027,7.1125,7.0831,7.0831,324800.0
2014-08-05 12:25:00,7.21,7.22,7.2,7.22,227200.0,7.0831,7.0929,7.0732,7.0929,227200.0
2014-08-05 12:30:00,7.21,7.22,7.21,7.22,88000.0,7.0831,7.0929,7.0831,7.0929,88000.0
2014-08-05 12:35:00,7.22,7.22,7.2,7.21,324800.0,7.0929,7.0929,7.0732,7.0831,324800.0
2014-08-05 12:40:00,7.21,7.21,7.2,7.21,70400.0,7.0831,7.0831,7.0732,7.0831,70400.0
2014-08-05 12:45:00,7.2,7.22,7.2,7.21,209600.0,7.0732,7.0929,7.0732,7.0831,209600.0
2014-08-05 12:50:00,7.21,7.22,7.21,7.22,148800.0,7.0831,7.0929,7.0831,7.0929,148800.0
2014-08-05 12:55:00,7.22,7.22,7.21,7.22,129600.0,7.0929,7.0929,7.0831,7.0929,129600.0
2014-08-05 13:00:00,7.23,7.23,7.21,7.21,150400.0,7.1027,7.1027,7.0831,7.0831,150400.0
2014-08-05 13:05:00,7.21,7.21,7.21,7.21,116800.0,7.0831,7.0831,7.0831,7.0831,116800.0
2014-08-05 13:10:00,7.21,7.21,7.21,7.21,68800.0,7.0831,7.0831,7.0831,7.0831,68800.0
2014-08-05 13:15:00,7.21,7.23,7.21,7.23,296000.0,7.0831,7.1027,7.0831,7.1027,296000.0
2014-08-05 13:20:00,7.23,7.24,7.23,7.24,132800.0,7.1027,7.1125,7.1027,7.1125,132800.0
2014-08-05 13:25:00,7.24,7.25,7.24,7.24,281600.0,7.1125,7.1224,7.1125,7.1125,281600.0
2014-08-05 13:30:00,7.25,7.25,7.24,7.25,368000.0,7.1224,7.1224,7.1125,7.1224,368000.0
2014-08-05 13:35:00,7.25,7.25,7.16,7.16,1304000.0,7.1224,7.1224,7.034,7.034,1304000.0
2014-08-05 13:40:00,7.16,7.19,7.15,7.16,891200.0,7.034,7.0634,7.0241,7.034,891200.0
2014-08-05 13:45:00,7.15,7.18,7.15,7.17,468800.0,7.0241,7.0536,7.0241,7.0438,468800.0
2014-08-05 13:50:00,7.17,7.18,7.15,7.18,168000.0,7.0438,7.0536,7.0241,7.0536,168000.0
2014-08-05 13:55:00,7.18,7.18,7.16,7.16,616000.0,7.0536,7.0536,7.034,7.034,616000.0
2014-08-05 14:00:00,7.16,7.17,7.15,7.16,412800.0,7.034,7.0438,7.0241,7.034,412800.0
2014-08-05 14:05:00,7.16,7.16,7.12,7.12,632000.0,7.034,7.034,6.9947,6.9947,632000.0
2014-08-05 14:10:00,7.13,7.16,7.13,7.16,672000.0,7.0045,7.034,7.0045,7.034,672000.0
2014-08-05 14:15:00,7.16,7.16,7.14,7.15,196800.0,7.034,7.034,7.0143,7.0241,196800.0
2014-08-05 14:20:00,7.15,7.17,7.15,7.15,444800.0,7.0241,7.0438,7.0241,7.0241,444800.0
2014-08-05 14:25:00,7.15,7.17,7.14,7.17,486400.0,7.0241,7.0438,7.0143,7.0438,486400.0
2014-08-05 14:30:00,7.17,7.18,7.16,7.18,606400.0,7.0438,7.0536,7.034,7.0536,606400.0
2014-08-05 14:35:00,7.18,7.18,7.17,7.17,84800.0,7.0536,7.0536,7.0438,7.0438,84800.0
2014-08-05 14:40:00,7.17,7.17,7.15,7.16,347200.0,7.0438,7.0438,7.0241,7.034,347200.0
2014-08-05 14:45:00,7.17,7.18,7.16,7.17,276800.0,7.0438,7.0536,7.034,7.0438,276800.0
2014-08-05 14:50:00,7.17,7.17,7.15,7.16,344000.0,7.0438,7.0438,7.0241,7.034,344000.0
2014-08-05 14:55:00,7.16,7.17,7.15,7.15,307200.0,7.034,7.0438,7.0241,7.0241,307200.0
2014-08-05 15:00:00,7.15,7.15,7.14,7.15,606400.0,7.0241,7.0241,7.0143,7.0241,606400.0
2014-08-05 15:05:00,7.14,7.15,7.13,7.13,376000.0,7.0143,7.0241,7.0045,7.0045,376000.0
2014-08-05 15:10:00,7.13,7.15,7.12,7.14,603200.0,7.0045,7.0241,6.9947,7.0143,603200.0
2014-08-05 15:15:00,7.14,7.15,7.13,7.15,467200.0,7.0143,7.0241,7.0045,7.0241,467200.0
2014-08-05 15:20:00,7.15,7.16,7.14,7.15,312000.0,7.0241,7.034,7.0143,7.0241,312000.0
2014-08-05 15:25:00,7.15,7.16,7.14,7.14,288000.0,7.0241,7.034,7.0143,7.0143,288000.0
2014-08-05 15:30:00,7.14,7.17,7.14,7.17,809600.0,7.0143,7.0438,7.0143,7.0438,809600.0
2014-08-05 15:35:00,7.17,7.19,7.17,7.18,753600.0,7.0438,7.0634,7.0438,7.0536,753600.0
2014-08-05 15:40:00,7.18,7.18,7.17,7.18,454400.0,7.0536,7.0536,7.0438,7.0536,454400.0
2014-08-05 15:45:00,7.18,7.19,7.17,7.18,654400.0,7.0536,7.0634,7.0438,7.0536,654400.0
2014-08-05 15:50:00,7.18,7.19,7.18,7.18,628800.0,7.0536,7.0634,7.0536,7.0536,628800.0
2014-08-05 15:55:00,7.18,7.2,7.18,7.19,3798400.0,7.0536,7.0732,7.0536,7.0634,3798400.0
2014-08-06 09:30:00,7.1,7.12,7.09,7.11,700800.0,6.975,6.9947,6.9652,6.9848,700800.0
2014-08-06 09:35:00,7.11,7.14,7.11,7.12,921600.0,6.9848,7.0143,6.9848,6.9947,921600.0
2014-08-06 09:40:00,7.13,7.15,7.12,7.15,1014400.0,7.0045,7.0241,6.9947,7.0241,1014400.0
2014-08-06 09:45:00,7.15,7.17,7.14,7.16,968000.0,7.0241,7.0438,7.0143,7.034,968000.0
2014-08-06 09:50:00,7.16,7.17,7.15,7.16,412800.0,7.034,7.0438,7.0241,7.034,412800.0
2014-08-06 09:55:00,7.15,7.15,7.13,7.14,593600.0,7.0241,7.0241,7.0045,7.0143,593600.0
2014-08-06 10:00:00,7.14,7.18,7.14,7.18,388800.0,7.0143,7.0536,7.0143,7.0536,388800.0
2014-08-06 10:05:00,7.18,7.19,7.17,7.18,518400.0,7.0536,7.0634,7.0438,7.0536,518400.0
2014-08-06 10:10:00,7.18,7.19,7.17,7.17,572800.0,7.0536,7.0634,7.0438,7.0438,572800.0
2014-08-06 10:15:00,7.17,7.18,7.16,7.17,377600.0,7.0438,7.0536,7.034,7.0438,377600.0
2014-08-06 10:20:00,7.17,7.2,7.17,7.19,240000.0,7.0438,7.0732,7.0438,7.0634,240000.0
2014-08-06 10:25:00,7.2,7.21,7.19,7.21,244800.0,7.0732,7.0831,7.0634,7.0831,244800.0
2014-08-06 10:30:00,7.21,7.22,7.19,7.19,390400.0,7.0831,7.0929,7.0634,7.0634,390400.0
2014-08-06 10:35:00,7.2,7.2,7.19,7.19,150400.0,7.0732,7.0732,7.0634,7.0634,150400.0
2014-08-06 10:40:00,7.2,7.2,7.18,7.19,163200.0,7.0732,7.0732,7.0536,7.0634,163200.0
2014-08-06 10:45:00,7.19,7.2,7.19,7.19,259200.0,7.0634,7.0732,7.0634,7.0634,259200.0
2014-08-06 10:50:00,7.2,7.21,7.19,7.2,243200.0,7.0732,7.0831,7.0634,7.0732,243200.0
2014-08-06 10:55:00,7.21,7.23,7.21,7.23,244800.0,7.0831,7.1027,7.0831,7.1027,244800.0
2014-08-06 11:00:00,7.23,7.23,7.22,7.23,267200.0,7.1027,7.1027,7.0929,7.1027,267200.0
2014-08-06 11:05:00,7.23,7.24,7.23,7.23,406400.0,7.1027,7.1125,7.1027,7.1027,406400.0
2014-08-06 11:10:00,7.23,7.23,7.21,7.21,190400.0,7.1027,7.1027,7.0831,7.0831,190400.0
2014-08-06 11:15:00,7.22,7.22,7.21,7.22,560000.0,7.0929,7.0929,7.0831,7.0929,560000.0
2014-08-06 11:20:00,7.22,7.22,7.21,7.22,107200.0,7.0929,7.0929,7.0831,7.0929,107200.0
2014-08-06 11:25:00,7.23,7.23,7.21,7.21,145600.0,7.1027,7.1027,7.0831,7.0831,145600.0
2014-08-06 11:30:00,7.21,7.23,7.21,7.23,166400.0,7.0831,7.1027,7.0831,7.1027,166400.0
2014-08-06 11:35:00,7.23,7.23,7.22,7.22,232000.0,7.1027,7.1027,7.0929,7.0929,232000.0
2014-08-06 11:40:00,7.22,7.25,7.22,7.25,190400.0,7.0929,7.1224,7.0929,7.1224,190400.0
2014-08-06 11:45:00,7.25,7.26,7.25,7.25,380800.0,7.1224,7.1322,7.1224,7.1224,380800.0
2014-08-06 11:50:00,7.25,7.26,7.25,7.25,110400.0,7.1224,7.1322,7.1224,7.1224,110400.0
2014-08-06 11:55:00,7.25,7.25,7.25,7.25,73600.0,7.1224,7.1224,7.1224,7.1224,73600.0
2014-08-06 12:00:00,7.25,7.26,7.25,7.26,220800.0,7.1224,7.1322,7.1224,7.1322,220800.0
2014-08-06 12:05:00,7.26,7.26,7.25,7.25,153600.0,7.1322,7.1322,7.1224,7.1224,153600.0
2014-08-06 12:10:00,7.25,7.25,7.24,7.25,156800.0,7.1224,7.1224,7.1125,7.1224,156800.0
2014-08-06 12:15:00,7.25,7.25,7.22,7.23,452800.0,7.1224,7.1224,7.0929,7.1027,452800.0
2014-08-06 12:20:00,7.23,7.24,7.22,7.23,225600.0,7.1027,7.1125,7.0929,7.1027,225600.0
2014-08-06 12:25:00,7.23,7.23,7.22,7.22,158400.0,7.1027,7.1027,7.0929,7.0929,158400.0
2014-08-06 12:30:00,7.23,7.25,7.23,7.25,382400.0,7.1027,7.1224,7.1027,7.1224,382400.0
2014-08-06 12:35:00,7.25,7.25,7.24,7.25,276800.0,7.1224,7.1224,7.1125,7.1224,276800.0
2014-08-06 12:40:00,7.25,7.25,7.24,7.25,124800.0,7.1224,7.1224,7.1125,7.1224,124800.0
2014-08-06 12:45:00,7.25,7.25,7.23,7.23,152000.0,7.1224,7.1224,7.1027,7.1027,152000.0
2014-08-06 12:50:00,7.23,7.24,7.23,7.24,201600.0,7.1027,7.1125,7.1027,7.1125,201600.0
2014-08-06 12:55:00,7.23,7.24,7.22,7.23,348800.0,7.1027,7.1125,7.0929,7.1027,348800.0
2014-08-06 13:00:00,7.23,7.23,7.21,7.22,70400.0,7.1027,7.1027,7.0831,7.0929,70400.0
2014-08-06 13:05:00,7.21,7.22,7.21,7.21,160000.0,7.0831,7.0929,7.0831,7.0831,160000.0
2014-08-06 13:10:00,7.21,7.22,7.21,7.22,107200.0,7.0831,7.0929,7.0831,7.0929,107200.0
2014-08-06 13:15:00,7.22,7.23,7.22,7.23,140800.0,7.0929,7.1027,7.0929,7.1027,140800.0
2014-08-06 13:20:00,7.22,7.23,7.22,7.23,89600.0,7.0929,7.1027,7.0929,7.1027,89600.0
2014-08-06 13:25:00,7.23,7.23,7.22,7.22,216000.0,7.1027,7.1027,7.0929,7.0929,216000.0
2014-08-06 13:30:00,7.22,7.22,7.21,7.21,312000.0,7.0929,7.0929,7.0831,7.0831,312000.0
2014-08-06 13:35:00,7.21,7.22,7.21,7.22,238400.0,7.0831,7.0929,7.0831,7.0929,238400.0
2014-08-06 13:40:00,7.22,7.22,7.22,7.22,105600.0,7.0929,7.0929,7.0929,7.0929,105600.0
2014-08-06 13:45:00,7.22,7.22,7.2,7.2,281600.0,7.0929,7.0929,7.0732,7.0732,281600.0
2014-08-06 13:50:00,7.2,7.2,7.19,7.19,446400.0,7.0732,7.0732,7.0634,7.0634,446400.0
2014-08-06 13:55:00,7.19,7.19,7.19,7.19,156800.0,7.0634,7.0634,7.0634,7.0634,156800.0
2014-08-06 14:00:00,7.19,7.19,7.18,7.19,206400.0,7.0634,7.0634,7.0536,7.0634,206400.0
2014-08-06 14:05:00,7.19,7.2,7.19,7.2,92800.0,7.0634,7.0732,7.0634,7.0732,92800.0
2014-08-06 14:10:00,7.2,7.2,7.19,7.19,112000.0,7.0732,7.0732,7.0634,7.0634,112000.0
2014-08-06 14:15:00,7.2,7.21,7.2,7.2,120000.0,7.0732,7.0831,7.0732,7.0732,120000.0
2014-08-06 14:20:00,7.2,7.2,7.2,7.2,57600.0,7.0732,7.0732,7.0732,7.0732,57600.0
2014-08-06 14:25:00,7.21,7.21,7.2,7.21,78400.0,7.0831,7.0831,7.0732,7.0831,78400.0
2014-08-06 14:30:00,7.21,7.21,7.19,7.19,73600.0,7.0831,7.0831,7.0634,7.0634,73600.0
2014-08-06 14:35:00,7.19,7.19,7.18,7.19,112000.0,7.0634,7.0634,7.0536,7.0634,112000.0
2014-08-06 14:40:00,7.2,7.22,7.2,7.22,308800.0,7.0732,7.0929,7.0732,7.0929,308800.0
2014-08-06 14:45:00,7.21,7.21,7.21,7.21,81600.0,7.0831,7.0831,7.0831,7.0831,81600.0
2014-08-06 14:50:00,7.21,7.22,7.21,7.21,176000.0,7.0831,7.0929,7.0831,7.0831,176000.0
2014-08-06 14:55:00,7.21,7.21,7.2,7.2,54400.0,7.0831,7.0831,7.0732,7.0732,54400.0
2014-08-06 15:00:00,7.2,7.21,7.2,7.21,164800.0,7.0732,7.0831,7.0732,7.0831,164800.0
2014-08-06 15:05:00,7.21,7.21,7.2,7.2,153600.0,7.0831,7.0831,7.0732,7.0732,153600.0
2014-08-06 15:10:00,7.2,7.2,7.19,7.19,115200.0,7.0732,7.0732,7.0634,7.0634,115200.0
2014-08-06 15:15:00,7.19,7.19,7.18,7.19,177600.0,7.0634,7.0634,7.0536,7.0634,177600.0
2014-08-06 15:20:00,7.19,7.2,7.19,7.2,44800.0,7.0634,7.0732,7.0634,7.0732,44800.0
2014-08-06 15:25:00,7.2,7.2,7.19,7.19,48000.0,7.0732,7.0732,7.0634,7.0634,48000.0
2014-08-06 15:30:00,7.19,7.19,7.18,7.18,161600.0,7.0634,7.0634,7.0536,7.0536,161600.0
2014-08-06 15:35:00,7.18,7.19,7.18,7.18,166400.0,7.0536,7.0634,7.0536,7.0536,166400.0
2014-08-06 15:40:00,7.18,7.19,7.18,7.19,33600.0,7.0536,7.0634,7.0536,7.0634,33600.0
2014-08-06 15:45:00,7.18,7.19,7.18,7.18,416000.0,7.0536,7.0634,7.0536,7.0536,416000.0
2014-08-06 15:50:00,7.18,7.2,7.18,7.19,865600.0,7.0536,7.0732,7.0536,7.0634,865600.0
2014-08-06 15:55:00,7.19,7.19,7.16,7.18,4729600.0,7.0634,7.0634,7.034,7.0536,4729600.0
2014-08-07 09:30:00,7.24,7.25,7.23,7.24,566400.0,7.1125,7.1224,7.1027,7.1125,566400.0
2014-08-07 09:35:00,7.25,7.25,7.23,7.24,592000.0,7.1224,7.1224,7.1027,7.1125,592000.0
2014-08-07 09:40:00,7.24,7.24,7.22,7.23,473600.0,7.1125,7.1125,7.0929,7.1027,473600.0
2014-08-07 09:45:00,7.23,7.24,7.22,7.22,532800.0,7.1027,7.1125,7.0929,7.0929,532800.0
2014-08-07 09:50:00,7.22,7.24,7.22,7.24,795200.0,7.0929,7.1125,7.0929,7.1125,795200.0
2014-08-07 09:55:00,7.24,7.25,7.24,7.25,707200.0,7.1125,7.1224,7.1125,7.1224,707200.0
2014-08-07 10:00:00,7.25,7.26,7.22,7.22,404800.0,7.1224,7.1322,7.0929,7.0929,404800.0
2014-08-07 10:05:00,7.23,7.24,7.22,7.23,72000.0,7.1027,7.1125,7.0929,7.1027,72000.0
2014-08-07 10:10:00,7.23,7.25,7.23,7.25,275200.0,7.1027,7.1224,7.1027,7.1224,275200.0
2014-08-07 10:15:00,7.25,7.25,7.23,7.24,208000.0,7.1224,7.1224,7.1027,7.1125,208000.0
2014-08-07 10:20:00,7.25,7.26,7.25,7.25,172800.0,7.1224,7.1322,7.1224,7.1224,172800.0
2014-08-07 10:25:00,7.26,7.26,7.25,7.25,153600.0,7.1322,7.1322,7.1224,7.1224,153600.0
2014-08-07 10:30:00,7.26,7.26,7.25,7.26,232000.0,7.1322,7.1322,7.1224,7.1322,232000.0
2014-08-07 10:35:00,7.26,7.27,7.26,7.26,310400.0,7.1322,7.142,7.1322,7.1322,310400.0
2014-08-07 10:40:00,7.26,7.26,7.23,7.24,388800.0,7.1322,7.1322,7.1027,7.1125,388800.0
2014-08-07 10:45:00,7.23,7.24,7.21,7.21,324800.0,7.1027,7.1125,7.0831,7.0831,324800.0
2014-08-07 10:50:00,7.22,7.22,7.18,7.2,628800.0,7.0929,7.0929,7.0536,7.0732,628800.0
2014-08-07 10:55:00,7.2,7.22,7.2,7.22,260800.0,7.0732,7.0929,7.0732,7.0929,260800.0
2014-08-07 11:00:00,7.21,7.21,7.2,7.2,225600.0,7.0831,7.0831,7.0732,7.0732,225600.0
2014-08-07 11:05:00,7.2,7.21,7.18,7.21,382400.0,7.0732,7.0831,7.0536,7.0831,382400.0
2014-08-07 11:10:00,7.2,7.2,7.18,7.18,142400.0,7.0732,7.0732,7.0536,7.0536,142400.0
2014-08-07 11:15:00,7.18,7.2,7.18,7.2,251200.0,7.0536,7.0732,7.0536,7.0732,251200.0
2014-08-07 11:20:00,7.2,7.21,7.2,7.21,196800.0,7.0732,7.0831,7.0732,7.0831,196800.0
2014-08-07 11:25:00,7.21,7.21,7.2,7.2,153600.0,7.0831,7.0831,7.0732,7.0732,153600.0
2014-08-07 11:30:00,7.2,7.22,7.2,7.22,196800.0,7.0732,7.0929,7.0732,7.0929,196800.0
2014-08-07 11:35:00,7.22,7.22,7.21,7.21,147200.0,7.0929,7.0929,7.0831,7.0831,147200.0
2014-08-07 11:40:00,7.21,7.21,7.2,7.21,270400.0,7.0831,7.0831,7.0732,7.0831,270400.0
2014-08-07 11:45:00,7.2,7.2,7.17,7.18,566400.0,7.0732,7.0732,7.0438,7.0536,566400.0
2014-08-07 11:50:00,7.18,7.19,7.16,7.16,259200.0,7.0536,7.0634,7.034,7.034,259200.0
2014-08-07 11:55:00,7.17,7.18,7.16,7.17,166400.0,7.0438,7.0536,7.034,7.0438,166400.0
2014-08-07 12:00:00,7.17,7.19,7.16,7.19,118400.0,7.0438,7.0634,7.034,7.0634,118400.0
2014-08-07 12:05:00,7.19,7.19,7.18,7.19,291200.0,7.0634,7.0634,7.0536,7.0634,291200.0
2014-08-07 12:10:00,7.19,7.19,7.18,7.18,44800.0,7.0634,7.0634,7.0536,7.0536,44800.0
2014-08-07 12:15:00,7.18,7.18,7.16,7.16,585600.0,7.0536,7.0536,7.034,7.034,585600.0
2014-08-07 12:20:00,7.16,7.17,7.16,7.17,225600.0,7.034,7.0438,7.034,7.0438,225600.0
2014-08-07 12:25:00,7.17,7.18,7.17,7.17,203200.0,7.0438,7.0536,7.0438,7.0438,203200.0
2014-08-07 12:30:00,7.17,7.17,7.15,7.16,568000.0,7.0438,7.0438,7.0241,7.034,568000.0
2014-08-07 12:35:00,7.15,7.15,7.14,7.15,718400.0,7.0241,7.0241,7.0143,7.0241,718400.0
2014-08-07 12:40:00,7.14,7.15,7.14,7.15,171200.0,7.0143,7.0241,7.0143,7.0241,171200.0
2014-08-07 12:45:00,7.16,7.17,7.15,7.17,334400.0,7.034,7.0438,7.0241,7.0438,334400.0
2014-08-07 12:50:00,7.16,7.16,7.15,7.15,115200.0,7.034,7.034,7.0241,7.0241,115200.0
2014-08-07 12:55:00,7.16,7.16,7.15,7.16,28800.0,7.034,7.034,7.0241,7.034,28800.0
2014-08-07 13:00:00,7.16,7.17,7.16,7.17,174400.0,7.034,7.0438,7.034,7.0438,174400.0
2014-08-07 13:05:00,7.17,7.18,7.17,7.17,465600.0,7.0438,7.0536,7.0438,7.0438,465600.0
2014-08-07 13:10:00,7.18,7.18,7.17,7.17,118400.0,7.0536,7.0536,7.0438,7.0438,118400.0
2014-08-07 13:15:00,7.17,7.18,7.17,7.17,172800.0,7.0438,7.0536,7.0438,7.0438,172800.0
2014-08-07 13:20:00,7.17,7.17,7.16,7.17,155200.0,7.0438,7.0438,7.034,7.0438,155200.0
2014-08-07 13:25:00,7.17,7.19,7.17,7.18,190400.0,7.0438,7.0634,7.0438,7.0536,190400.0
2014-08-07 13:30:00,7.18,7.19,7.18,7.18,272000.0,7.0536,7.0634,7.0536,7.0536,272000.0
2014-08-07 13:35:00,7.18,7.19,7.18,7.19,83200.0,7.0536,7.0634,7.0536,7.0634,83200.0
2014-08-07 13:40:00,7.2,7.21,7.19,7.2,244800.0,7.0732,7.0831,7.0634,7.0732,244800.0
2014-08-07 13:45:00,7.21,7.21,7.2,7.2,176000.0,7.0831,7.0831,7.0732,7.0732,176000.0
2014-08-07 13:50:00,7.2,7.2,7.19,7.19,60800.0,7.0732,7.0732,7.0634,7.0634,60800.0
2014-08-07 13:55:00,7.19,7.2,7.19,7.2,104000.0,7.0634,7.0732,7.0634,7.0732,104000.0
2014-08-07 14:00:00,7.2,7.2,7.19,7.19,75200.0,7.0732,7.0732,7.0634,7.0634,75200.0
2014-08-07 14:05:00,7.19,7.2,7.19,7.2,136000.0,7.0634,7.0732,7.0634,7.0732,136000.0
2014-08-07 14:10:00,7.19,7.19,7.19,7.19,57600.0,7.0634,7.0634,7.0634,7.0634,57600.0
2014-08-07 14:15:00,7.18,7.18,7.17,7.18,129600.0,7.0536,7.0536,7.0438,7.0536,129600.0
2014-08-07 14:20:00,7.18,7.18,7.17,7.17,40000.0,7.0536,7.0536,7.0438,7.0438,40000.0
2014-08-07 14:25:00,7.17,7.18,7.17,7.17,54400.0,7.0438,7.0536,7.0438,7.0438,54400.0
2014-08-07 14:30:00,7.17,7.17,7.16,7.17,28800.0,7.0438,7.0438,7.034,7.0438,28800.0
2014-08-07 14:35:00,7.16,7.16,7.15,7.15,75200.0,7.034,7.034,7.0241,7.0241,75200.0
2014-08-07 14:40:00,7.16,7.17,7.16,7.16,131200.0,7.034,7.0438,7.034,7.034,131200.0
2014-08-07 14:45:00,7.16,7.16,7.16,7.16,44800.0,7.034,7.034,7.034,7.034,44800.0
2014-08-07 14:50:00,7.16,7.16,7.16,7.16,17600.0,7.034,7.034,7.034,7.034,17600.0
2014-08-07 14:55:00,7.16,7.16,7.14,7.14,454400.0,7.034,7.034,7.0143,7.0143,454400.0
2014-08-07 15:00:00,7.14,7.15,7.14,7.14,345600.0,7.0143,7.0241,7.0143,7.0143,345600.0
2014-08-07 15:05:00,7.14,7.15,7.12,7.12,1044800.0,7.0143,7.0241,6.9947,6.9947,1044800.0
2014-08-07 15:10:00,7.13,7.13,7.12,7.12,252800.0,7.0045,7.0045,6.9947,6.9947,252800.0
2014-08-07 15:15:00,7.12,7.12,7.1,7.12,793600.0,6.9947,6.9947,6.975,6.9947,793600.0
2014-08-07 15:20:00,7.11,7.11,7.08,7.09,696000.0,6.9848,6.9848,6.9554,6.9652,696000.0
2014-08-07 15:25:00,7.09,7.1,7.09,7.1,201600.0,6.9652,6.975,6.9652,6.975,201600.0
2014-08-07 15:30:00,7.1,7.11,7.1,7.1,553600.0,6.975,6.9848,6.975,6.975,553600.0
2014-08-07 15:35:00,7.1,7.12,7.09,7.12,569600.0,6.975,6.9947,6.9652,6.9947,569600.0
2014-08-07 15:40:00,7.12,7.12,7.11,7.11,412800.0,6.9947,6.9947,6.9848,6.9848,412800.0
2014-08-07 15:45:00,7.12,7.12,7.1,7.11,201600.0,6.9947,6.9947,6.975,6.9848,201600.0
2014-08-07 15:50:00,7.11,7.13,7.11,7.13,534400.0,6.9848,7.0045,6.9848,7.0045,534400.0
2014-08-07 15:55:00,7.13,7.14,7.13,7.13,5484800.0,7.0045,7.0143,7.0045,7.0045,5484800.0
2014-08-08 09:30:00,7.16,7.16,7.14,7.14,360000.0,7.034,7.034,7.0143,7.0143,360000.0
2014-08-08 09:35:00,7.15,7.15,7.13,7.13,264000.0,7.0241,7.0241,7.0045,7.0045,264000.0
2014-08-08 09:40:00,7.13,7.14,7.12,7.13,1011200.0,7.0045,7.0143,6.9947,7.0045,1011200.0
2014-08-08 09:45:00,7.12,7.14,7.11,7.14,379200.0,6.9947,7.0143,6.9848,7.0143,379200.0
2014-08-08 09:50:00,7.14,7.17,7.14,7.15,569600.0,7.0143,7.0438,7.0143,7.0241,569600.0
2014-08-08 09:55:00,7.16,7.16,7.14,7.14,243200.0,7.034,7.034,7.0143,7.0143,243200.0
2014-08-08 10:00:00,7.15,7.16,7.13,7.16,476800.0,7.0241,7.034,7.0045,7.034,476800.0
2014-08-08 10:05:00,7.16,7.17,7.13,7.15,574400.0,7.034,7.0438,7.0045,7.0241,574400.0
2014-08-08 10:10:00,7.15,7.15,7.13,7.13,476800.0,7.0241,7.0241,7.0045,7.0045,476800.0
2014-08-08 10:15:00,7.13,7.14,7.12,7.13,313600.0,7.0045,7.0143,6.9947,7.0045,313600.0
2014-08-08 10:20:00,7.13,7.13,7.11,7.12,457600.0,7.0045,7.0045,6.9848,6.9947,457600.0
2014-08-08 10:25:00,7.12,7.12,7.09,7.1,614400.0,6.9947,6.9947,6.9652,6.975,614400.0
2014-08-08 10:30:00,7.1,7.11,7.09,7.1,491200.0,6.975,6.9848,6.9652,6.975,491200.0
2014-08-08 10:35:00,7.1,7.12,7.1,7.12,360000.0,6.975,6.9947,6.975,6.9947,360000.0
2014-08-08 10:40:00,7.12,7.15,7.12,7.14,488000.0,6.9947,7.0241,6.9947,7.0143,488000.0
2014-08-08 10:45:00,7.14,7.17,7.14,7.15,342400.0,7.0143,7.0438,7.0143,7.0241,342400.0
2014-08-08 10:50:00,7.15,7.16,7.15,7.15,97600.0,7.0241,7.034,7.0241,7.0241,97600.0
2014-08-08 10:55:00,7.15,7.16,7.15,7.15,139200.0,7.0241,7.034,7.0241,7.0241,139200.0
2014-08-08 11:00:00,7.15,7.15,7.14,7.15,78400.0,7.0241,7.0241,7.0143,7.0241,78400.0
2014-08-08 11:05:00,7.16,7.17,7.16,7.16,177600.0,7.034,7.0438,7.034,7.034,177600.0
2014-08-08 11:10:00,7.16,7.17,7.16,7.16,254400.0,7.034,7.0438,7.034,7.034,254400.0
2014-08-08 11:15:00,7.17,7.17,7.16,7.17,321600.0,7.0438,7.0438,7.034,7.0438,321600.0
2014-08-08 11:20:00,7.17,7.17,7.15,7.16,204800.0,7.0438,7.0438,7.0241,7.034,204800.0
2014-08-08 11:25:00,7.16,7.17,7.16,7.16,155200.0,7.034,7.0438,7.034,7.034,155200.0
2014-08-08 11:30:00,7.17,7.18,7.17,7.17,80000.0,7.0438,7.0536,7.0438,7.0438,80000.0
2014-08-08 11:35:00,7.17,7.17,7.16,7.16,48000.0,7.0438,7.0438,7.034,7.034,48000.0
2014-08-08 11:40:00,7.16,7.16,7.15,7.16,360000.0,7.034,7.034,7.0241,7.034,360000.0
2014-08-08 11:45:00,7.16,7.16,7.15,7.15,20800.0,7.034,7.034,7.0241,7.0241,20800.0
2014-08-08 11:50:00,7.15,7.16,7.15,7.16,57600.0,7.0241,7.034,7.0241,7.034,57600.0
2014-08-08 11:55:00,7.16,7.17,7.16,7.17,206400.0,7.034,7.0438,7.034,7.0438,206400.0
2014-08-08 12:00:00,7.16,7.17,7.16,7.17,59200.0,7.034,7.0438,7.034,7.0438,59200.0
2014-08-08 12:05:00,7.17,7.17,7.16,7.16,57600.0,7.0438,7.0438,7.034,7.034,57600.0
2014-08-08 12:10:00,7.16,7.16,7.16,7.16,44800.0,7.034,7.034,7.034,7.034,44800.0
2014-08-08 12:15:00,7.16,7.16,7.16,7.16,94400.0,7.034,7.034,7.034,7.034,94400.0
2014-08-08 12:20:00,7.16,7.16,7.16,7.16,17600.0,7.034,7.034,7.034,7.034,17600.0
2014-08-08 12:25:00,7.15,7.15,7.14,7.15,323200.0,7.0241,7.0241,7.0143,7.0241,323200.0
2014-08-08 12:30:00,7.15,7.15,7.14,7.15,134400.0,7.0241,7.0241,7.0143,7.0241,134400.0
2014-08-08 12:35:00,7.14,7.15,7.14,7.14,174400.0,7.0143,7.0241,7.0143,7.0143,174400.0
2014-08-08 12:40:00,7.14,7.15,7.14,7.14,28800.0,7.0143,7.0241,7.0143,7.0143,28800.0
2014-08-08 12:45:00,7.14,7.14,7.14,7.14,113600.0,7.0143,7.0143,7.0143,7.0143,113600.0
2014-08-08 12:50:00,7.15,7.15,7.15,7.15,24000.0,7.0241,7.0241,7.0241,7.0241,24000.0
2014-08-08 12:55:00,7.14,7.15,7.14,7.15,38400.0,7.0143,7.0241,7.0143,7.0241,38400.0
2014-08-08 13:00:00,7.15,7.15,7.15,7.15,8000.0,7.0241,7.0241,7.0241,7.0241,8000.0
2014-08-08 13:05:00,7.15,7.16,7.15,7.16,176000.0,7.0241,7.034,7.0241,7.034,176000.0
2014-08-08 13:10:00,7.16,7.17,7.16,7.17,83200.0,7.034,7.0438,7.034,7.0438,83200.0
2014-08-08 13:15:00,7.17,7.2,7.16,7.2,916800.0,7.0438,7.0732,7.034,7.0732,916800.0
2014-08-08 13:20:00,7.2,7.21,7.2,7.21,297600.0,7.0732,7.0831,7.0732,7.0831,297600.0
2014-08-08 13:25:00,7.21,7.23,7.21,7.22,216000.0,7.0831,7.1027,7.0831,7.0929,216000.0
2014-08-08 13:30:00,7.22,7.22,7.21,7.21,238400.0,7.0929,7.0929,7.0831,7.0831,238400.0
2014-08-08 13:35:00,7.22,7.22,7.22,7.22,126400.0,7.0929,7.0929,7.0929,7.0929,126400.0
2014-08-08 13:40:00,7.23,7.24,7.22,7.23,452800.0,7.1027,7.1125,7.0929,7.1027,452800.0
2014-08-08 13:45:00,7.24,7.24,7.23,7.23,241600.0,7.1125,7.1125,7.1027,7.1027,241600.0
2014-08-08 13:50:00,7.23,7.23,7.22,7.22,203200.0,7.1027,7.1027,7.0929,7.0929,203200.0
2014-08-08 13:55:00,7.22,7.23,7.22,7.23,336000.0,7.0929,7.1027,7.0929,7.1027,336000.0
2014-08-08 14:00:00,7.23,7.23,7.22,7.23,257600.0,7.1027,7.1027,7.0929,7.1027,257600.0
2014-08-08 14:05:00,7.23,7.24,7.23,7.23,275200.0,7.1027,7.1125,7.1027,7.1027,275200.0
2014-08-08 14:10:00,7.23,7.23,7.22,7.22,126400.0,7.1027,7.1027,7.0929,7.0929,126400.0
2014-08-08 14:15:00,7.23,7.23,7.22,7.23,120000.0,7.1027,7.1027,7.0929,7.1027,120000.0
2014-08-08 14:20:00,7.23,7.23,7.23,7.23,35200.0,7.1027,7.1027,7.1027,7.1027,35200.0
2014-08-08 14:25:00,7.23,7.24,7.23,7.24,248000.0,7.1027,7.1125,7.1027,7.1125,248000.0
2014-08-08 14:30:00,7.24,7.24,7.23,7.24,132800.0,7.1125,7.1125,7.1027,7.1125,132800.0
2014-08-08 14:35:00,7.24,7.24,7.24,7.24,144000.0,7.1125,7.1125,7.1125,7.1125,144000.0
2014-08-08 14:40:00,7.24,7.24,7.23,7.23,297600.0,7.1125,7.1125,7.1027,7.1027,297600.0
2014-08-08 14:45:00,7.23,7.24,7.23,7.24,75200.0,7.1027,7.1125,7.1027,7.1125,75200.0
2014-08-08 14:50:00,7.24,7.24,7.24,7.24,116800.0,7.1125,7.1125,7.1125,7.1125,116800.0
2014-08-08 14:55:00,7.24,7.24,7.23,7.23,132800.0,7.1125,7.1125,7.1027,7.1027,132800.0
2014-08-08 15:00:00,7.23,7.23,7.23,7.23,174400.0,7.1027,7.1027,7.1027,7.1027,174400.0
2014-08-08 15:05:00,7.23,7.23,7.22,7.22,139200.0,7.1027,7.1027,7.0929,7.0929,139200.0
2014-08-08 15:10:00,7.22,7.22,7.22,7.22,120000.0,7.0929,7.0929,7.0929,7.0929,120000.0
2014-08-08 15:15:00,7.22,7.23,7.22,7.23,150400.0,7.0929,7.1027,7.0929,7.1027,150400.0
2014-08-08 15:20:00,7.22,7.24,7.22,7.23,155200.0,7.0929,7.1125,7.0929,7.1027,155200.0
2014-08-08 15:25:00,7.24,7.25,7.23,7.24,369600.0,7.1125,7.1224,7.1027,7.1125,369600.0
2014-08-08 15:30:00,7.24,7.25,7.24,7.24,222400.0,7.1125,7.1224,7.1125,7.1125,222400.0
2014-08-08 15:35:00,7.24,7.24,7.24,7.24,321600.0,7.1125,7.1125,7.1125,7.1125,321600.0
2014-08-08 15:40:00,7.24,7.25,7.24,7.24,158400.0,7.1125,7.1224,7.1125,7.1125,158400.0
2014-08-08 15:45:00,7.24,7.24,7.24,7.24,339200.0,7.1125,7.1125,7.1125,7.1125,339200.0
2014-08-08 15:50:00,7.24,7.25,7.24,7.25,715200.0,7.1125,7.1224,7.1125,7.1224,715200.0
2014-08-08 15:55:00,7.25,7.25,7.23,7.23,3716800.0,7.1224,7.1224,7.1027,7.1027,3716800.0
2014-08-11 09:30:00,7.28,7.3,7.28,7.29,763200.0,7.1518,7.1715,7.1518,7.1617,763200.0
2014-08-11 09:35:00,7.29,7.3,7.29,7.3,324800.0,7.1617,7.1715,7.1617,7.1715,324800.0
2014-08-11 09:40:00,7.3,7.3,7.28,7.29,337600.0,7.1715,7.1715,7.1518,7.1617,337600.0
2014-08-11 09:45:00,7.29,7.29,7.28,7.29,478400.0,7.1617,7.1617,7.1518,7.1617,478400.0
2014-08-11 09:50:00,7.29,7.31,7.29,7.31,340800.0,7.1617,7.1813,7.1617,7.1813,340800.0
2014-08-11 09:55:00,7.31,7.33,7.31,7.33,406400.0,7.1813,7.201,7.1813,7.201,406400.0
2014-08-11 10:00:00,7.33,7.33,7.32,7.33,443200.0,7.201,7.201,7.1911,7.201,443200.0
2014-08-11 10:05:00,7.33,7.34,7.33,7.34,352000.0,7.201,7.2108,7.201,7.2108,352000.0
2014-08-11 10:10:00,7.34,7.35,7.33,7.34,384000.0,7.2108,7.2206,7.201,7.2108,384000.0
2014-08-11 10:15:00,7.34,7.34,7.33,7.34,168000.0,7.2108,7.2108,7.201,7.2108,168000.0
2014-08-11 10:20:00,7.34,7.34,7.33,7.34,233600.0,7.2108,7.2108,7.201,7.2108,233600.0
2014-08-11 10:25:00,7.34,7.34,7.33,7.34,156800.0,7.2108,7.2108,7.201,7.2108,156800.0
2014-08-11 10:30:00,7.34,7.34,7.33,7.34,128000.0,7.2108,7.2108,7.201,7.2108,128000.0
2014-08-11 10:35:00,7.34,7.35,7.34,7.35,107200.0,7.2108,7.2206,7.2108,7.2206,107200.0
2014-08-11 10:40:00,7.35,7.35,7.34,7.35,115200.0,7.2206,7.2206,7.2108,7.2206,115200.0
2014-08-11 10:45:00,7.35,7.35,7.35,7.35,156800.0,7.2206,7.2206,7.2206,7.2206,156800.0
2014-08-11 10:50:00,7.35,7.35,7.33,7.34,206400.0,7.2206,7.2206,7.201,7.2108,206400.0
2014-08-11 10:55:00,7.34,7.34,7.34,7.34,68800.0,7.2108,7.2108,7.2108,7.2108,68800.0
2014-08-11 11:00:00,7.33,7.33,7.33,7.33,334400.0,7.201,7.201,7.201,7.201,334400.0
2014-08-11 11:05:00,7.34,7.34,7.33,7.34,49600.0,7.2108,7.2108,7.201,7.2108,49600.0
2014-08-11 11:10:00,7.34,7.35,7.34,7.35,228800.0,7.2108,7.2206,7.2108,7.2206,228800.0
2014-08-11 11:15:00,7.35,7.36,7.35,7.36,150400.0,7.2206,7.2304,7.2206,7.2304,150400.0
2014-08-11 11:20:00,7.36,7.36,7.36,7.36,193600.0,7.2304,7.2304,7.2304,7.2304,193600.0
2014-08-11 11:25:00,7.36,7.36,7.36,7.36,65600.0,7.2304,7.2304,7.2304,7.2304,65600.0
2014-08-11 11:30:00,7.36,7.36,7.36,7.36,28800.0,7.2304,7.2304,7.2304,7.2304,28800.0
2014-08-11 11:35:00,7.36,7.36,7.35,7.35,80000.0,7.2304,7.2304,7.2206,7.2206,80000.0
2014-08-11 11:40:00,7.35,7.35,7.35,7.35,99200.0,7.2206,7.2206,7.2206,7.2206,99200.0
2014-08-11 11:45:00,7.35,7.36,7.35,7.35,169600.0,7.2206,7.2304,7.2206,7.2206,169600.0
2014-08-11 11:50:00,7.35,7.35,7.35,7.35,113600.0,7.2206,7.2206,7.2206,7.2206,113600.0
2014-08-11 11:55:00,7.35,7.35,7.34,7.35,176000.0,7.2206,7.2206,7.2108,7.2206,176000.0
2014-08-11 12:00:00,7.35,7.35,7.34,7.34,129600.0,7.2206,7.2206,7.2108,7.2108,129600.0
2014-08-11 12:05:00,7.34,7.34,7.33,7.34,128000.0,7.2108,7.2108,7.201,7.2108,128000.0
2014-08-11 12:10:00,7.34,7.35,7.34,7.34,107200.0,7.2108,7.2206,7.2108,7.2108,107200.0
2014-08-11 12:15:00,7.34,7.34,7.34,7.34,28800.0,7.2108,7.2108,7.2108,7.2108,28800.0
2014-08-11 12:20:00,7.34,7.34,7.34,7.34,14400.0,7.2108,7.2108,7.2108,7.2108,14400.0
2014-08-11 12:25:00,7.34,7.34,7.34,7.34,17600.0,7.2108,7.2108,7.2108,7.2108,17600.0
2014-08-11 12:30:00,7.34,7.34,7.34,7.34,19200.0,7.2108,7.2108,7.2108,7.2108,19200.0
2014-08-11 12:35:00,7.35,7.35,7.35,7.35,70400.0,7.2206,7.2206,7.2206,7.2206,70400.0
2014-08-11 12:40:00,7.35,7.35,7.34,7.35,184000.0,7.2206,7.2206,7.2108,7.2206,184000.0
2014-08-11 12:45:00,7.35,7.35,7.34,7.34,67200.0,7.2206,7.2206,7.2108,7.2108,67200.0
2014-08-11 12:50:00,7.34,7.34,7.34,7.34,16000.0,7.2108,7.2108,7.2108,7.2108,16000.0
2014-08-11 12:55:00,7.34,7.34,7.33,7.34,32000.0,7.2108,7.2108,7.201,7.2108,32000.0
2014-08-11 13:00:00,7.34,7.34,7.34,7.34,256000.0,7.2108,7.2108,7.2108,7.2108,256000.0
2014-08-11 13:05:00,7.34,7.34,7.34,7.34,48000.0,7.2108,7.2108,7.2108,7.2108,48000.0
2014-08-11 13:10:00,7.34,7.35,7.34,7.35,204800.0,7.2108,7.2206,7.2108,7.2206,204800.0
2014-08-11 13:15:00,7.34,7.34,7.34,7.34,142400.0,7.2108,7.2108,7.2108,7.2108,142400.0
2014-08-11 13:20:00,7.34,7.34,7.34,7.34,48000.0,7.2108,7.2108,7.2108,7.2108,48000.0
2014-08-11 13:25:00,7.34,7.34,7.33,7.33,489600.0,7.2108,7.2108,7.201,7.201,489600.0
2014-08-11 13:30:00,7.33,7.34,7.33,7.34,140800.0,7.201,7.2108,7.201,7.2108,140800.0
2014-08-11 13:35:00,7.34,7.34,7.34,7.34,64000.0,7.2108,7.2108,7.2108,7.2108,64000.0
2014-08-11 13:40:00,7.34,7.34,7.34,7.34,22400.0,7.2108,7.2108,7.2108,7.2108,22400.0
2014-08-11 13:45:00,7.34,7.34,7.33,7.34,35200.0,7.2108,7.2108,7.201,7.2108,35200.0
2014-08-11 13:50:00,7.34,7.34,7.32,7.33,243200.0,7.2108,7.2108,7.1911,7.201,243200.0
2014-08-11 13:55:00,7.32,7.32,7.31,7.32,387200.0,7.1911,7.1911,7.1813,7.1911,387200.0
2014-08-11 14:00:00,7.32,7.32,7.31,7.31,182400.0,7.1911,7.1911,7.1813,7.1813,182400.0
2014-08-11 14:05:00,7.32,7.32,7.31,7.32,286400.0,7.1911,7.1911,7.1813,7.1911,286400.0
2014-08-11 14:10:00,7.32,7.32,7.31,7.32,80000.0,7.1911,7.1911,7.1813,7.1911,80000.0
2014-08-11 14:15:00,7.31,7.32,7.31,7.32,152000.0,7.1813,7.1911,7.1813,7.1911,152000.0
2014-08-11 14:20:00,7.32,7.32,7.32,7.32,32000.0,7.1911,7.1911,7.1911,7.1911,32000.0
2014-08-11 14:25:00,7.32,7.32,7.31,7.32,49600.0,7.1911,7.1911,7.1813,7.1911,49600.0
2014-08-11 14:30:00,7.31,7.32,7.31,7.32,100800.0,7.1813,7.1911,7.1813,7.1911,100800.0
2014-08-11 14:35:00,7.32,7.32,7.32,7.32,60800.0,7.1911,7.1911,7.1911,7.1911,60800.0
2014-08-11 14:40:00,7.32,7.32,7.32,7.32,62400.0,7.1911,7.1911,7.1911,7.1911,62400.0
2014-08-11 14:45:00,7.32,7.33,7.32,7.33,104000.0,7.1911,7.201,7.1911,7.201,104000.0
2014-08-11 14:50:00,7.33,7.33,7.32,7.32,99200.0,7.201,7.201,7.1911,7.1911,99200.0
2014-08-11 14:55:00,7.32,7.33,7.32,7.32,145600.0,7.1911,7.201,7.1911,7.1911,145600.0
2014-08-11 15:00:00,7.32,7.33,7.32,7.33,30400.0,7.1911,7.201,7.1911,7.201,30400.0
2014-08-11 15:05:00,7.33,7.34,7.33,7.34,110400.0,7.201,7.2108,7.201,7.2108,110400.0
2014-08-11 15:10:00,7.34,7.34,7.33,7.34,80000.0,7.2108,7.2108,7.201,7.2108,80000.0
2014-08-11 15:15:00,7.34,7.34,7.33,7.34,140800.0,7.2108,7.2108,7.201,7.2108,140800.0
2014-08-11 15:20:00,7.33,7.34,7.33,7.34,91200.0,7.201,7.2108,7.201,7.2108,91200.0
2014-08-11 15:25:00,7.33,7.34,7.33,7.33,32000.0,7.201,7.2108,7.201,7.201,32000.0
2014-08-11 15:30:00,7.33,7.34,7.33,7.33,209600.0,7.201,7.2108,7.201,7.201,209600.0
2014-08-11 15:35:00,7.34,7.34,7.33,7.33,299200.0,7.2108,7.2108,7.201,7.201,299200.0
2014-08-11 15:40:00,7.33,7.33,7.32,7.32,204800.0,7.201,7.201,7.1911,7.1911,204800.0
2014-08-11 15:45:00,7.32,7.32,7.31,7.32,278400.0,7.1911,7.1911,7.1813,7.1911,278400.0
2014-08-11 15:50:00,7.32,7.33,7.32,7.33,534400.0,7.1911,7.201,7.1911,7.201,534400.0
2014-08-11 15:55:00,7.33,7.33,7.32,7.32,550400.0,7.201,7.201,7.1911,7.1911,550400.0
2014-08-12 09:30:00,7.3,7.31,7.29,7.31,1811200.0,7.1715,7.1813,7.1617,7.1813,1811200.0
2014-08-12 09:35:00,7.31,7.33,7.3,7.33,531200.0,7.1813,7.201,7.1715,7.201,531200.0
2014-08-12 09:40:00,7.33,7.34,7.33,7.33,257600.0,7.201,7.2108,7.201,7.201,257600.0
2014-08-12 09:45:00,7.34,7.35,7.33,7.34,214400.0,7.2108,7.2206,7.201,7.2108,214400.0
2014-08-12 09:50:00,7.34,7.35,7.32,7.32,326400.0,7.2108,7.2206,7.1911,7.1911,326400.0
2014-08-12 09:55:00,7.32,7.34,7.32,7.34,156800.0,7.1911,7.2108,7.1911,7.2108,156800.0
2014-08-12 10:00:00,7.33,7.34,7.33,7.33,305600.0,7.201,7.2108,7.201,7.201,305600.0
2014-08-12 10:05:00,7.34,7.35,7.33,7.33,310400.0,7.2108,7.2206,7.201,7.201,310400.0
2014-08-12 10:10:00,7.32,7.32,7.31,7.32,267200.0,7.1911,7.1911,7.1813,7.1911,267200.0
2014-08-12 10:15:00,7.32,7.32,7.31,7.32,190400.0,7.1911,7.1911,7.1813,7.1911,190400.0
2014-08-12 10:20:00,7.32,7.33,7.32,7.32,100800.0,7.1911,7.201,7.1911,7.1911,100800.0
2014-08-12 10:25:00,7.32,7.33,7.31,7.32,145600.0,7.1911,7.201,7.1813,7.1911,145600.0
2014-08-12 10:30:00,7.32,7.32,7.3,7.31,393600.0,7.1911,7.1911,7.1715,7.1813,393600.0
2014-08-12 10:35:00,7.31,7.31,7.3,7.3,265600.0,7.1813,7.1813,7.1715,7.1715,265600.0
2014-08-12 10:40:00,7.31,7.31,7.29,7.29,316800.0,7.1813,7.1813,7.1617,7.1617,316800.0
2014-08-12 10:45:00,7.29,7.3,7.29,7.29,243200.0,7.1617,7.1715,7.1617,7.1617,243200.0
2014-08-12 10:50:00,7.29,7.29,7.29,7.29,195200.0,7.1617,7.1617,7.1617,7.1617,195200.0
2014-08-12 10:55:00,7.29,7.3,7.29,7.29,134400.0,7.1617,7.1715,7.1617,7.1617,134400.0
2014-08-12 11:00:00,7.29,7.29,7.26,7.26,734400.0,7.1617,7.1617,7.1322,7.1322,734400.0
2014-08-12 11:05:00,7.26,7.26,7.25,7.26,536000.0,7.1322,7.1322,7.1224,7.1322,536000.0
2014-08-12 11:10:00,7.26,7.27,7.26,7.27,452800.0,7.1322,7.142,7.1322,7.142,452800.0
2014-08-12 11:15:00,7.27,7.27,7.26,7.27,281600.0,7.142,7.142,7.1322,7.142,281600.0
2014-08-12 11:20:00,7.27,7.27,7.26,7.27,99200.0,7.142,7.142,7.1322,7.142,99200.0
2014-08-12 11:25:00,7.27,7.27,7.26,7.27,188800.0,7.142,7.142,7.1322,7.142,188800.0
2014-08-12 11:30:00,7.27,7.28,7.27,7.28,147200.0,7.142,7.1518,7.142,7.1518,147200.0
2014-08-12 11:35:00,7.28,7.29,7.28,7.28,267200.0,7.1518,7.1617,7.1518,7.1518,267200.0
2014-08-12 11:40:00,7.28,7.28,7.28,7.28,240000.0,7.1518,7.1518,7.1518,7.1518,240000.0
2014-08-12 11:45:00,7.28,7.29,7.28,7.28,54400.0,7.1518,7.1617,7.1518,7.1518,54400.0
2014-08-12 11:50:00,7.28,7.29,7.28,7.29,30400.0,7.1518,7.1617,7.1518,7.1617,30400.0
2014-08-12 11:55:00,7.28,7.28,7.28,7.28,241600.0,7.1518,7.1518,7.1518,7.1518,241600.0
2014-08-12 12:00:00,7.28,7.28,7.27,7.27,171200.0,7.1518,7.1518,7.142,7.142,171200.0
2014-08-12 12:05:00,7.27,7.27,7.26,7.27,92800.0,7.142,7.142,7.1322,7.142,92800.0
2014-08-12 12:10:00,7.28,7.28,7.27,7.28,163200.0,7.1518,7.1518,7.142,7.1518,163200.0
2014-08-12 12:15:00,7.28,7.28,7.28,7.28,14400.0,7.1518,7.1518,7.1518,7.1518,14400.0
2014-08-12 12:20:00,7.28,7.28,7.27,7.28,105600.0,7.1518,7.1518,7.142,7.1518,105600.0
2014-08-12 12:25:00,7.28,7.28,7.28,7.28,27200.0,7.1518,7.1518,7.1518,7.1518,27200.0
2014-08-12 12:30:00,7.28,7.28,7.28,7.28,6400.0,7.1518,7.1518,7.1518,7.1518,6400.0
2014-08-12 12:35:00,7.29,7.3,7.29,7.3,260800.0,7.1617,7.1715,7.1617,7.1715,260800.0
2014-08-12 12:40:00,7.3,7.31,7.3,7.3,252800.0,7.1715,7.1813,7.1715,7.1715,252800.0
2014-08-12 12:45:00,7.3,7.31,7.3,7.3,153600.0,7.1715,7.1813,7.1715,7.1715,153600.0
2014-08-12 12:50:00,7.3,7.3,7.29,7.3,137600.0,7.1715,7.1715,7.1617,7.1715,137600.0
2014-08-12 12:55:00,7.3,7.3,7.29,7.29,35200.0,7.1715,7.1715,7.1617,7.1617,35200.0
2014-08-12 13:00:00,7.29,7.3,7.29,7.29,46400.0,7.1617,7.1715,7.1617,7.1617,46400.0
2014-08-12 13:05:00,7.3,7.3,7.29,7.3,89600.0,7.1715,7.1715,7.1617,7.1715,89600.0
2014-08-12 13:10:00,7.3,7.3,7.3,7.3,89600.0,7.1715,7.1715,7.1715,7.1715,89600.0
2014-08-12 13:15:00,7.3,7.3,7.3,7.3,8000.0,7.1715,7.1715,7.1715,7.1715,8000.0
2014-08-12 13:20:00,7.3,7.3,7.29,7.29,40000.0,7.1715,7.1715,7.1617,7.1617,40000.0
2014-08-12 13:25:00,7.29,7.3,7.29,7.3,65600.0,7.1617,7.1715,7.1617,7.1715,65600.0
2014-08-12 13:30:00,7.3,7.3,7.28,7.28,188800.0,7.1715,7.1715,7.1518,7.1518,188800.0
2014-08-12 13:35:00,7.29,7.29,7.28,7.28,168000.0,7.1617,7.1617,7.1518,7.1518,168000.0
2014-08-12 13:40:00,7.28,7.29,7.28,7.28,48000.0,7.1518,7.1617,7.1518,7.1518,48000.0
2014-08-12 13:45:00,7.28,7.28,7.28,7.28,43200.0,7.1518,7.1518,7.1518,7.1518,43200.0
2014-08-12 13:50:00,7.28,7.29,7.28,7.29,131200.0,7.1518,7.1617,7.1518,7.1617,131200.0
2014-08-12 13:55:00,7.29,7.29,7.28,7.28,49600.0,7.1617,7.1617,7.1518,7.1518,49600.0
2014-08-12 14:00:00,7.28,7.28,7.28,7.28,35200.0,7.1518,7.1518,7.1518,7.1518,35200.0
2014-08-12 14:05:00,7.27,7.27,7.26,7.26,169600.0,7.142,7.142,7.1322,7.1322,169600.0
2014-08-12 14:10:00,7.26,7.26,7.26,7.26,99200.0,7.1322,7.1322,7.1322,7.1322,99200.0
2014-08-12 14:15:00,7.27,7.27,7.25,7.25,91200.0,7.142,7.142,7.1224,7.1224,91200.0
2014-08-12 14:20:00,7.26,7.26,7.25,7.26,43200.0,7.1322,7.1322,7.1224,7.1322,43200.0
2014-08-12 14:25:00,7.26,7.27,7.25,7.25,193600.0,7.1322,7.142,7.1224,7.1224,193600.0
2014-08-12 14:30:00,7.25,7.25,7.24,7.25,792000.0,7.1224,7.1224,7.1125,7.1224,792000.0
2014-08-12 14:35:00,7.25,7.26,7.24,7.26,232000.0,7.1224,7.1322,7.1125,7.1322,232000.0
2014-08-12 14:40:00,7.26,7.27,7.26,7.26,84800.0,7.1322,7.142,7.1322,7.1322,84800.0
2014-08-12 14:45:00,7.26,7.26,7.26,7.26,36800.0,7.1322,7.1322,7.1322,7.1322,36800.0
2014-08-12 14:50:00,7.27,7.27,7.27,7.27,67200.0,7.142,7.142,7.142,7.142,67200.0
2014-08-12 14:55:00,7.27,7.27,7.26,7.26,80000.0,7.142,7.142,7.1322,7.1322,80000.0
2014-08-12 15:00:00,7.26,7.26,7.26,7.26,3200.0,7.1322,7.1322,7.1322,7.1322,3200.0
2014-08-12 15:05:00,7.26,7.28,7.26,7.28,140800.0,7.1322,7.1518,7.1322,7.1518,140800.0
2014-08-12 15:10:00,7.28,7.28,7.28,7.28,62400.0,7.1518,7.1518,7.1518,7.1518,62400.0
2014-08-12 15:15:00,7.28,7.28,7.27,7.27,25600.0,7.1518,7.1518,7.142,7.142,25600.0
2014-08-12 15:20:00,7.28,7.28,7.28,7.28,8000.0,7.1518,7.1518,7.1518,7.1518,8000.0
2014-08-12 15:25:00,7.29,7.29,7.28,7.28,67200.0,7.1617,7.1617,7.1518,7.1518,67200.0
2014-08-12 15:30:00,7.28,7.29,7.28,7.29,65600.0,7.1518,7.1617,7.1518,7.1617,65600.0
2014-08-12 15:35:00,7.29,7.31,7.29,7.31,193600.0,7.1617,7.1813,7.1617,7.1813,193600.0
2014-08-12 15:40:00,7.31,7.32,7.3,7.32,460800.0,7.1813,7.1911,7.1715,7.1911,460800.0
2014-08-12 15:45:00,7.31,7.32,7.31,7.32,241600.0,7.1813,7.1911,7.1813,7.1911,241600.0
2014-08-12 15:50:00,7.32,7.32,7.3,7.3,403200.0,7.1911,7.1911,7.1715,7.1715,403200.0
2014-08-12 15:55:00,7.31,7.32,7.3,7.31,656000.0,7.1813,7.1911,7.1715,7.1813,656000.0
2014-08-13 09:30:00,7.38,7.39,7.37,7.38,1417600.0,7.2501,7.2599,7.2403,7.2501,1417600.0
2014-08-13 09:35:00,7.38,7.4,7.38,7.39,643200.0,7.2501,7.2697,7.2501,7.2599,643200.0
2014-08-13 09:40:00,7.39,7.39,7.37,7.39,299200.0,7.2599,7.2599,7.2403,7.2599,299200.0
2014-08-13 09:45:00,7.39,7.39,7.37,7.38,396800.0,7.2599,7.2599,7.2403,7.2501,396800.0
2014-08-13 09:50:00,7.38,7.38,7.37,7.38,172800.0,7.2501,7.2501,7.2403,7.2501,172800.0
2014-08-13 09:55:00,7.38,7.38,7.36,7.37,326400.0,7.2501,7.2501,7.2304,7.2403,326400.0
2014-08-13 10:00:00,7.37,7.39,7.37,7.39,164800.0,7.2403,7.2599,7.2403,7.2599,164800.0
2014-08-13 10:05:00,7.39,7.4,7.38,7.4,324800.0,7.2599,7.2697,7.2501,7.2697,324800.0
2014-08-13 10:10:00,7.39,7.4,7.38,7.39,236800.0,7.2599,7.2697,7.2501,7.2599,236800.0
2014-08-13 10:15:00,7.38,7.4,7.38,7.4,120000.0,7.2501,7.2697,7.2501,7.2697,120000.0
2014-08-13 10:20:00,7.4,7.41,7.4,7.4,288000.0,7.2697,7.2796,7.2697,7.2697,288000.0
2014-08-13 10:25:00,7.4,7.41,7.4,7.41,84800.0,7.2697,7.2796,7.2697,7.2796,84800.0
2014-08-13 10:30:00,7.41,7.41,7.41,7.41,233600.0,7.2796,7.2796,7.2796,7.2796,233600.0
2014-08-13 10:35:00,7.41,7.42,7.41,7.42,313600.0,7.2796,7.2894,7.2796,7.2894,313600.0
2014-08-13 10:40:00,7.42,7.42,7.41,7.41,112000.0,7.2894,7.2894,7.2796,7.2796,112000.0
2014-08-13 10:45:00,7.42,7.42,7.41,7.42,158400.0,7.2894,7.2894,7.2796,7.2894,158400.0
2014-08-13 10:50:00,7.42,7.42,7.41,7.42,227200.0,7.2894,7.2894,7.2796,7.2894,227200.0
2014-08-13 10:55:00,7.42,7.43,7.41,7.43,158400.0,7.2894,7.2992,7.2796,7.2992,158400.0
2014-08-13 11:00:00,7.43,7.44,7.43,7.44,224000.0,7.2992,7.309,7.2992,7.309,224000.0
2014-08-13 11:05:00,7.44,7.44,7.43,7.44,516800.0,7.309,7.309,7.2992,7.309,516800.0
2014-08-13 11:10:00,7.44,7.45,7.44,7.45,280000.0,7.309,7.3188,7.309,7.3188,280000.0
2014-08-13 11:15:00,7.45,7.45,7.44,7.44,275200.0,7.3188,7.3188,7.309,7.309,275200.0
2014-08-13 11:20:00,7.44,7.45,7.44,7.44,140800.0,7.309,7.3188,7.309,7.309,140800.0
2014-08-13 11:25:00,7.44,7.45,7.44,7.45,134400.0,7.309,7.3188,7.309,7.3188,134400.0
2014-08-13 11:30:00,7.45,7.46,7.45,7.46,235200.0,7.3188,7.3287,7.3188,7.3287,235200.0
2014-08-13 11:35:00,7.46,7.46,7.46,7.46,188800.0,7.3287,7.3287,7.3287,7.3287,188800.0
2014-08-13 11:40:00,7.46,7.46,7.45,7.46,164800.0,7.3287,7.3287,7.3188,7.3287,164800.0
2014-08-13 11:45:00,7.46,7.46,7.45,7.45,78400.0,7.3287,7.3287,7.3188,7.3188,78400.0
2014-08-13 11:50:00,7.46,7.46,7.45,7.45,46400.0,7.3287,7.3287,7.3188,7.3188,46400.0
2014-08-13 11:55:00,7.45,7.45,7.44,7.44,75200.0,7.3188,7.3188,7.309,7.309,75200.0
2014-08-13 12:00:00,7.45,7.45,7.44,7.44,88000.0,7.3188,7.3188,7.309,7.309,88000.0
2014-08-13 12:05:00,7.44,7.44,7.43,7.43,96000.0,7.309,7.309,7.2992,7.2992,96000.0
2014-08-13 12:10:00,7.44,7.44,7.43,7.43,72000.0,7.309,7.309,7.2992,7.2992,72000.0
2014-08-13 12:15:00,7.44,7.44,7.43,7.44,94400.0,7.309,7.309,7.2992,7.309,94400.0
2014-08-13 12:20:00,7.44,7.44,7.43,7.44,187200.0,7.309,7.309,7.2992,7.309,187200.0
2014-08-13 12:25:00,7.44,7.44,7.44,7.44,51200.0,7.309,7.309,7.309,7.309,51200.0
2014-08-13 12:30:00,7.45,7.45,7.44,7.45,150400.0,7.3188,7.3188,7.309,7.3188,150400.0
2014-08-13 12:35:00,7.44,7.44,7.44,7.44,64000.0,7.309,7.309,7.309,7.309,64000.0
2014-08-13 12:40:00,7.44,7.44,7.44,7.44,49600.0,7.309,7.309,7.309,7.309,49600.0
2014-08-13 12:45:00,7.44,7.46,7.44,7.45,152000.0,7.309,7.3287,7.309,7.3188,152000.0
2014-08-13 12:50:00,7.45,7.45,7.44,7.44,280000.0,7.3188,7.3188,7.309,7.309,280000.0
2014-08-13 12:55:00,7.44,7.44,7.44,7.44,152000.0,7.309,7.309,7.309,7.309,152000.0
2014-08-13 13:00:00,7.44,7.45,7.44,7.45,33600.0,7.309,7.3188,7.309,7.3188,33600.0
2014-08-13 13:05:00,7.45,7.45,7.44,7.44,80000.0,7.3188,7.3188,7.309,7.309,80000.0
2014-08-13 13:10:00,7.45,7.45,7.45,7.45,54400.0,7.3188,7.3188,7.3188,7.3188,54400.0
2014-08-13 13:15:00,7.45,7.45,7.44,7.44,27200.0,7.3188,7.3188,7.309,7.309,27200.0
2014-08-13 13:20:00,7.45,7.45,7.45,7.45,14400.0,7.3188,7.3188,7.3188,7.3188,14400.0
2014-08-13 13:25:00,7.45,7.45,7.45,7.45,72000.0,7.3188,7.3188,7.3188,7.3188,72000.0
2014-08-13 13:30:00,7.45,7.46,7.45,7.46,244800.0,7.3188,7.3287,7.3188,7.3287,244800.0
2014-08-13 13:35:00,7.45,7.46,7.45,7.46,139200.0,7.3188,7.3287,7.3188,7.3287,139200.0
2014-08-13 13:40:00,7.46,7.46,7.46,7.46,41600.0,7.3287,7.3287,7.3287,7.3287,41600.0
2014-08-13 13:45:00,7.46,7.47,7.46,7.47,30400.0,7.3287,7.3385,7.3287,7.3385,30400.0
2014-08-13 13:50:00,7.47,7.47,7.46,7.47,40000.0,7.3385,7.3385,7.3287,7.3385,40000.0
2014-08-13 13:55:00,7.46,7.46,7.46,7.46,56000.0,7.3287,7.3287,7.3287,7.3287,56000.0
2014-08-13 14:00:00,7.46,7.47,7.46,7.46,180800.0,7.3287,7.3385,7.3287,7.3287,180800.0
2014-08-13 14:05:00,7.46,7.46,7.45,7.45,387200.0,7.3287,7.3287,7.3188,7.3188,387200.0
2014-08-13 14:10:00,7.45,7.45,7.45,7.45,30400.0,7.3188,7.3188,7.3188,7.3188,30400.0
2014-08-13 14:15:00,7.45,7.46,7.45,7.45,49600.0,7.3188,7.3287,7.3188,7.3188,49600.0
2014-08-13 14:20:00,7.45,7.45,7.45,7.45,68800.0,7.3188,7.3188,7.3188,7.3188,68800.0
2014-08-13 14:25:00,7.45,7.46,7.45,7.45,64000.0,7.3188,7.3287,7.3188,7.3188,64000.0
2014-08-13 14:30:00,7.45,7.46,7.45,7.46,70400.0,7.3188,7.3287,7.3188,7.3287,70400.0
2014-08-13 14:35:00,7.46,7.47,7.46,7.46,67200.0,7.3287,7.3385,7.3287,7.3287,67200.0
2014-08-13 14:40:00,7.47,7.47,7.46,7.46,14400.0,7.3385,7.3385,7.3287,7.3287,14400.0
2014-08-13 14:45:00,7.46,7.46,7.46,7.46,30400.0,7.3287,7.3287,7.3287,7.3287,30400.0
2014-08-13 14:50:00,7.46,7.46,7.46,7.46,89600.0,7.3287,7.3287,7.3287,7.3287,89600.0
2014-08-13 14:55:00,7.46,7.46,7.46,7.46,22400.0,7.3287,7.3287,7.3287,7.3287,22400.0
2014-08-13 15:00:00,7.46,7.46,7.45,7.46,182400.0,7.3287,7.3287,7.3188,7.3287,182400.0
2014-08-13 15:05:00,7.46,7.46,7.45,7.46,142400.0,7.3287,7.3287,7.3188,7.3287,142400.0
2014-08-13 15:10:00,7.45,7.46,7.45,7.46,3200.0,7.3188,7.3287,7.3188,7.3287,3200.0
2014-08-13 15:15:00,7.46,7.46,7.46,7.46,86400.0,7.3287,7.3287,7.3287,7.3287,86400.0
2014-08-13 15:20:00,7.46,7.47,7.46,7.47,104000.0,7.3287,7.3385,7.3287,7.3385,104000.0
2014-08-13 15:25:00,7.47,7.47,7.46,7.47,195200.0,7.3385,7.3385,7.3287,7.3385,195200.0
2014-08-13 15:30:00,7.46,7.46,7.46,7.46,67200.0,7.3287,7.3287,7.3287,7.3287,67200.0
2014-08-13 15:35:00,7.46,7.46,7.46,7.46,97600.0,7.3287,7.3287,7.3287,7.3287,97600.0
2014-08-13 15:40:00,7.46,7.46,7.46,7.46,176000.0,7.3287,7.3287,7.3287,7.3287,176000.0
2014-08-13 15:45:00,7.46,7.46,7.46,7.46,241600.0,7.3287,7.3287,7.3287,7.3287,241600.0
2014-08-13 15:50:00,7.46,7.47,7.46,7.47,899200.0,7.3287,7.3385,7.3287,7.3385,899200.0
2014-08-13 15:55:00,7.47,7.47,7.46,7.47,824000.0,7.3385,7.3385,7.3287,7.3385,824000.0
2014-08-14 09:30:00,7.48,7.49,7.48,7.49,556800.0,7.3483,7.3581,7.3483,7.3581,556800.0
2014-08-14 09:35:00,7.5,7.5,7.48,7.49,315200.0,7.368,7.368,7.3483,7.3581,315200.0
2014-08-14 09:40:00,7.49,7.49,7.47,7.48,828800.0,7.3581,7.3581,7.3385,7.3483,828800.0
2014-08-14 09:45:00,7.48,7.49,7.48,7.48,294400.0,7.3483,7.3581,7.3483,7.3483,294400.0
2014-08-14 09:50:00,7.48,7.48,7.47,7.47,430400.0,7.3483,7.3483,7.3385,7.3385,430400.0
2014-08-14 09:55:00,7.48,7.5,7.48,7.49,300800.0,7.3483,7.368,7.3483,7.3581,300800.0
2014-08-14 10:00:00,7.5,7.5,7.48,7.49,486400.0,7.368,7.368,7.3483,7.3581,486400.0
2014-08-14 10:05:00,7.49,7.49,7.47,7.48,411200.0,7.3581,7.3581,7.3385,7.3483,411200.0
2014-08-14 10:10:00,7.48,7.49,7.47,7.48,100800.0,7.3483,7.3581,7.3385,7.3483,100800.0
2014-08-14 10:15:00,7.48,7.5,7.48,7.49,208000.0,7.3483,7.368,7.3483,7.3581,208000.0
2014-08-14 10:20:00,7.49,7.5,7.49,7.5,374400.0,7.3581,7.368,7.3581,7.368,374400.0
2014-08-14 10:25:00,7.49,7.5,7.49,7.5,264000.0,7.3581,7.368,7.3581,7.368,264000.0
2014-08-14 10:30:00,7.5,7.5,7.49,7.49,56000.0,7.368,7.368,7.3581,7.3581,56000.0
2014-08-14 10:35:00,7.49,7.49,7.48,7.49,100800.0,7.3581,7.3581,7.3483,7.3581,100800.0
2014-08-14 10:40:00,7.49,7.5,7.49,7.5,230400.0,7.3581,7.368,7.3581,7.368,230400.0
2014-08-14 10:45:00,7.5,7.5,7.5,7.5,670400.0,7.368,7.368,7.368,7.368,670400.0
2014-08-14 10:50:00,7.5,7.51,7.49,7.5,153600.0,7.368,7.3778,7.3581,7.368,153600.0
2014-08-14 10:55:00,7.5,7.5,7.49,7.5,57600.0,7.368,7.368,7.3581,7.368,57600.0
2014-08-14 11:00:00,7.5,7.5,7.5,7.5,97600.0,7.368,7.368,7.368,7.368,97600.0
2014-08-14 11:05:00,7.5,7.51,7.5,7.51,201600.0,7.368,7.3778,7.368,7.3778,201600.0
2014-08-14 11:10:00,7.51,7.51,7.5,7.51,264000.0,7.3778,7.3778,7.368,7.3778,264000.0
2014-08-14 11:15:00,7.51,7.51,7.5,7.51,219200.0,7.3778,7.3778,7.368,7.3778,219200.0
2014-08-14 11:20:00,7.51,7.51,7.51,7.51,449600.0,7.3778,7.3778,7.3778,7.3778,449600.0
2014-08-14 11:25:00,7.51,7.51,7.5,7.5,200000.0,7.3778,7.3778,7.368,7.368,200000.0
2014-08-14 11:30:00,7.51,7.51,7.5,7.5,136000.0,7.3778,7.3778,7.368,7.368,136000.0
2014-08-14 11:35:00,7.49,7.5,7.49,7.5,84800.0,7.3581,7.368,7.3581,7.368,84800.0
2014-08-14 11:40:00,7.5,7.5,7.49,7.5,97600.0,7.368,7.368,7.3581,7.368,97600.0
2014-08-14 11:45:00,7.5,7.5,7.5,7.5,168000.0,7.368,7.368,7.368,7.368,168000.0
2014-08-14 11:50:00,7.5,7.5,7.5,7.5,51200.0,7.368,7.368,7.368,7.368,51200.0
2014-08-14 11:55:00,7.5,7.51,7.5,7.51,107200.0,7.368,7.3778,7.368,7.3778,107200.0
2014-08-14 12:00:00,7.51,7.51,7.51,7.51,68800.0,7.3778,7.3778,7.3778,7.3778,68800.0
2014-08-14 12:05:00,7.51,7.51,7.51,7.51,91200.0,7.3778,7.3778,7.3778,7.3778,91200.0
2014-08-14 12:10:00,7.51,7.51,7.51,7.51,92800.0,7.3778,7.3778,7.3778,7.3778,92800.0
2014-08-14 12:15:00,7.51,7.51,7.51,7.51,220800.0,7.3778,7.3778,7.3778,7.3778,220800.0
2014-08-14 12:20:00,7.51,7.51,7.51,7.51,139200.0,7.3778,7.3778,7.3778,7.3778,139200.0
2014-08-14 12:25:00,7.51,7.51,7.5,7.5,412800.0,7.3778,7.3778,7.368,7.368,412800.0
2014-08-14 12:30:00,7.51,7.51,7.51,7.51,52800.0,7.3778,7.3778,7.3778,7.3778,52800.0
2014-08-14 12:35:00,7.5,7.51,7.5,7.51,70400.0,7.368,7.3778,7.368,7.3778,70400.0
2014-08-14 12:40:00,7.51,7.51,7.51,7.51,56000.0,7.3778,7.3778,7.3778,7.3778,56000.0
2014-08-14 12:45:00,7.51,7.51,7.51,7.51,62400.0,7.3778,7.3778,7.3778,7.3778,62400.0
2014-08-14 12:50:00,7.51,7.52,7.51,7.51,211200.0,7.3778,7.3876,7.3778,7.3778,211200.0
2014-08-14 12:55:00,7.51,7.51,7.51,7.51,120000.0,7.3778,7.3778,7.3778,7.3778,120000.0
2014-08-14 13:00:00,7.51,7.51,7.5,7.51,121600.0,7.3778,7.3778,7.368,7.3778,121600.0
2014-08-14 13:05:00,7.51,7.51,7.5,7.51,187200.0,7.3778,7.3778,7.368,7.3778,187200.0
2014-08-14 13:10:00,7.51,7.52,7.51,7.52,129600.0,7.3778,7.3876,7.3778,7.3876,129600.0
2014-08-14 13:15:00,7.52,7.53,7.52,7.53,300800.0,7.3876,7.3974,7.3876,7.3974,300800.0
2014-08-14 13:20:00,7.53,7.53,7.53,7.53,131200.0,7.3974,7.3974,7.3974,7.3974,131200.0
2014-08-14 13:25:00,7.53,7.53,7.52,7.52,84800.0,7.3974,7.3974,7.3876,7.3876,84800.0
2014-08-14 13:30:00,7.52,7.53,7.52,7.52,64000.0,7.3876,7.3974,7.3876,7.3876,64000.0
2014-08-14 13:35:00,7.52,7.52,7.52,7.52,19200.0,7.3876,7.3876,7.3876,7.3876,19200.0
2014-08-14 13:40:00,7.52,7.52,7.52,7.52,92800.0,7.3876,7.3876,7.3876,7.3876,92800.0
2014-08-14 13:45:00,7.52,7.52,7.51,7.52,164800.0,7.3876,7.3876,7.3778,7.3876,164800.0
2014-08-14 13:50:00,7.52,7.52,7.52,7.52,179200.0,7.3876,7.3876,7.3876,7.3876,179200.0
2014-08-14 13:55:00,7.52,7.52,7.52,7.52,48000.0,7.3876,7.3876,7.3876,7.3876,48000.0
2014-08-14 14:00:00,7.52,7.52,7.52,7.52,150400.0,7.3876,7.3876,7.3876,7.3876,150400.0
2014-08-14 14:05:00,7.52,7.52,7.52,7.52,142400.0,7.3876,7.3876,7.3876,7.3876,142400.0
2014-08-14 14:10:00,7.52,7.52,7.52,7.52,38400.0,7.3876,7.3876,7.3876,7.3876,38400.0
2014-08-14 14:15:00,7.52,7.52,7.52,7.52,92800.0,7.3876,7.3876,7.3876,7.3876,92800.0
2014-08-14 14:20:00,7.52,7.53,7.52,7.52,249600.0,7.3876,7.3974,7.3876,7.3876,249600.0
2014-08-14 14:25:00,7.52,7.53,7.52,7.52,51200.0,7.3876,7.3974,7.3876,7.3876,51200.0
2014-08-14 14:30:00,7.53,7.53,7.53,7.53,91200.0,7.3974,7.3974,7.3974,7.3974,91200.0
2014-08-14 14:35:00,7.53,7.53,7.52,7.53,123200.0,7.3974,7.3974,7.3876,7.3974,123200.0
2014-08-14 14:40:00,7.53,7.53,7.52,7.52,57600.0,7.3974,7.3974,7.3876,7.3876,57600.0
2014-08-14 14:45:00,7.52,7.53,7.52,7.53,217600.0,7.3876,7.3974,7.3876,7.3974,217600.0
2014-08-14 14:50:00,7.53,7.53,7.52,7.53,105600.0,7.3974,7.3974,7.3876,7.3974,105600.0
2014-08-14 14:55:00,7.53,7.53,7.53,7.53,363200.0,7.3974,7.3974,7.3974,7.3974,363200.0
2014-08-14 15:00:00,7.53,7.53,7.53,7.53,208000.0,7.3974,7.3974,7.3974,7.3974,208000.0
2014-08-14 15:05:00,7.53,7.53,7.53,7.53,208000.0,7.3974,7.3974,7.3974,7.3974,208000.0
2014-08-14 15:10:00,7.53,7.53,7.53,7.53,267200.0,7.3974,7.3974,7.3974,7.3974,267200.0
2014-08-14 15:15:00,7.53,7.53,7.53,7.53,220800.0,7.3974,7.3974,7.3974,7.3974,220800.0
2014-08-14 15:20:00,7.53,7.54,7.53,7.54,353600.0,7.3974,7.4073,7.3974,7.4073,353600.0
2014-08-14 15:25:00,7.53,7.54,7.53,7.54,150400.0,7.3974,7.4073,7.3974,7.4073,150400.0
2014-08-14 15:30:00,7.54,7.54,7.54,7.54,350400.0,7.4073,7.4073,7.4073,7.4073,350400.0
2014-08-14 15:35:00,7.54,7.54,7.54,7.54,52800.0,7.4073,7.4073,7.4073,7.4073,52800.0
2014-08-14 15:40:00,7.54,7.54,7.53,7.53,296000.0,7.4073,7.4073,7.3974,7.3974,296000.0
2014-08-14 15:45:00,7.54,7.54,7.53,7.54,92800.0,7.4073,7.4073,7.3974,7.4073,92800.0
2014-08-14 15:50:00,7.54,7.54,7.54,7.54,409600.0,7.4073,7.4073,7.4073,7.4073,409600.0
2014-08-14 15:55:00,7.54,7.55,7.54,7.54,721600.0,7.4073,7.4171,7.4073,7.4073,721600.0
2014-08-15 09:30:00,7.63,7.63,7.62,7.63,856000.0,7.4957,7.4957,7.4859,7.4957,856000.0
2014-08-15 09:35:00,7.62,7.63,7.62,7.62,235200.0,7.4859,7.4957,7.4859,7.4859,235200.0
2014-08-15 09:40:00,7.62,7.63,7.61,7.62,395200.0,7.4859,7.4957,7.476,7.4859,395200.0
2014-08-15 09:45:00,7.62,7.63,7.62,7.62,321600.0,7.4859,7.4957,7.4859,7.4859,321600.0
2014-08-15 09:50:00,7.63,7.64,7.62,7.64,340800.0,7.4957,7.5055,7.4859,7.5055,340800.0
2014-08-15 09:55:00,7.64,7.64,7.63,7.63,353600.0,7.5055,7.5055,7.4957,7.4957,353600.0
2014-08-15 10:00:00,7.63,7.64,7.62,7.63,321600.0,7.4957,7.5055,7.4859,7.4957,321600.0
2014-08-15 10:05:00,7.63,7.64,7.63,7.64,568000.0,7.4957,7.5055,7.4957,7.5055,568000.0
2014-08-15 10:10:00,7.64,7.65,7.64,7.64,278400.0,7.5055,7.5153,7.5055,7.5055,278400.0
2014-08-15 10:15:00,7.63,7.64,7.63,7.64,475200.0,7.4957,7.5055,7.4957,7.5055,475200.0
2014-08-15 10:20:00,7.64,7.64,7.64,7.64,140800.0,7.5055,7.5055,7.5055,7.5055,140800.0
2014-08-15 10:25:00,7.65,7.65,7.64,7.64,155200.0,7.5153,7.5153,7.5055,7.5055,155200.0
2014-08-15 10:30:00,7.65,7.65,7.64,7.64,328000.0,7.5153,7.5153,7.5055,7.5055,328000.0
2014-08-15 10:35:00,7.64,7.65,7.64,7.64,158400.0,7.5055,7.5153,7.5055,7.5055,158400.0
2014-08-15 10:40:00,7.64,7.64,7.6,7.61,736000.0,7.5055,7.5055,7.4662,7.476,736000.0
2014-08-15 10:45:00,7.6,7.61,7.58,7.59,884800.0,7.4662,7.476,7.4466,7.4564,884800.0
2014-08-15 10:50:00,7.59,7.6,7.55,7.56,780800.0,7.4564,7.4662,7.4171,7.4269,780800.0
2014-08-15 10:55:00,7.55,7.56,7.52,7.55,1494400.0,7.4171,7.4269,7.3876,7.4171,1494400.0
2014-08-15 11:00:00,7.56,7.57,7.55,7.55,881600.0,7.4269,7.4367,7.4171,7.4171,881600.0
2014-08-15 11:05:00,7.55,7.57,7.54,7.56,561600.0,7.4171,7.4367,7.4073,7.4269,561600.0
2014-08-15 11:10:00,7.56,7.59,7.56,7.58,688000.0,7.4269,7.4564,7.4269,7.4466,688000.0
2014-08-15 11:15:00,7.58,7.59,7.57,7.57,321600.0,7.4466,7.4564,7.4367,7.4367,321600.0
2014-08-15 11:20:00,7.57,7.57,7.54,7.55,436800.0,7.4367,7.4367,7.4073,7.4171,436800.0
2014-08-15 11:25:00,7.55,7.56,7.54,7.55,636800.0,7.4171,7.4269,7.4073,7.4171,636800.0
2014-08-15 11:30:00,7.55,7.55,7.52,7.52,372800.0,7.4171,7.4171,7.3876,7.3876,372800.0
2014-08-15 11:35:00,7.53,7.54,7.52,7.54,401600.0,7.3974,7.4073,7.3876,7.4073,401600.0
2014-08-15 11:40:00,7.54,7.55,7.53,7.54,404800.0,7.4073,7.4171,7.3974,7.4073,404800.0
2014-08-15 11:45:00,7.55,7.55,7.54,7.54,169600.0,7.4171,7.4171,7.4073,7.4073,169600.0
2014-08-15 11:50:00,7.54,7.54,7.49,7.49,1067200.0,7.4073,7.4073,7.3581,7.3581,1067200.0
2014-08-15 11:55:00,7.49,7.5,7.48,7.5,716800.0,7.3581,7.368,7.3483,7.368,716800.0
2014-08-15 12:00:00,7.5,7.5,7.48,7.5,326400.0,7.368,7.368,7.3483,7.368,326400.0
2014-08-15 12:05:00,7.5,7.52,7.5,7.52,216000.0,7.368,7.3876,7.368,7.3876,216000.0
2014-08-15 12:10:00,7.52,7.52,7.51,7.51,150400.0,7.3876,7.3876,7.3778,7.3778,150400.0
2014-08-15 12:15:00,7.51,7.52,7.5,7.51,192000.0,7.3778,7.3876,7.368,7.3778,192000.0
2014-08-15 12:20:00,7.51,7.51,7.49,7.51,112000.0,7.3778,7.3778,7.3581,7.3778,112000.0
2014-08-15 12:25:00,7.52,7.54,7.52,7.53,296000.0,7.3876,7.4073,7.3876,7.3974,296000.0
2014-08-15 12:30:00,7.53,7.54,7.52,7.52,158400.0,7.3974,7.4073,7.3876,7.3876,158400.0
2014-08-15 12:35:00,7.52,7.55,7.52,7.54,129600.0,7.3876,7.4171,7.3876,7.4073,129600.0
2014-08-15 12:40:00,7.54,7.56,7.54,7.56,158400.0,7.4073,7.4269,7.4073,7.4269,158400.0
2014-08-15 12:45:00,7.56,7.56,7.55,7.55,201600.0,7.4269,7.4269,7.4171,7.4171,201600.0
2014-08-15 12:50:00,7.54,7.55,7.53,7.55,193600.0,7.4073,7.4171,7.3974,7.4171,193600.0
2014-08-15 12:55:00,7.54,7.55,7.54,7.54,60800.0,7.4073,7.4171,7.4073,7.4073,60800.0
2014-08-15 13:00:00,7.54,7.54,7.53,7.53,35200.0,7.4073,7.4073,7.3974,7.3974,35200.0
2014-08-15 13:05:00,7.53,7.55,7.53,7.55,196800.0,7.3974,7.4171,7.3974,7.4171,196800.0
2014-08-15 13:10:00,7.54,7.55,7.54,7.55,68800.0,7.4073,7.4171,7.4073,7.4171,68800.0
2014-08-15 13:15:00,7.55,7.55,7.55,7.55,67200.0,7.4171,7.4171,7.4171,7.4171,67200.0
2014-08-15 13:20:00,7.55,7.55,7.54,7.55,49600.0,7.4171,7.4171,7.4073,7.4171,49600.0
2014-08-15 13:25:00,7.55,7.55,7.55,7.55,54400.0,7.4171,7.4171,7.4171,7.4171,54400.0
2014-08-15 13:30:00,7.55,7.55,7.54,7.55,164800.0,7.4171,7.4171,7.4073,7.4171,164800.0
2014-08-15 13:35:00,7.55,7.55,7.54,7.55,169600.0,7.4171,7.4171,7.4073,7.4171,169600.0
2014-08-15 13:40:00,7.55,7.56,7.55,7.56,176000.0,7.4171,7.4269,7.4171,7.4269,176000.0
2014-08-15 13:45:00,7.55,7.55,7.55,7.55,76800.0,7.4171,7.4171,7.4171,7.4171,76800.0
2014-08-15 13:50:00,7.55,7.56,7.54,7.54,225600.0,7.4171,7.4269,7.4073,7.4073,225600.0
2014-08-15 13:55:00,7.54,7.54,7.53,7.54,44800.0,7.4073,7.4073,7.3974,7.4073,44800.0
2014-08-15 14:00:00,7.54,7.55,7.54,7.54,80000.0,7.4073,7.4171,7.4073,7.4073,80000.0
2014-08-15 14:05:00,7.55,7.55,7.55,7.55,67200.0,7.4171,7.4171,7.4171,7.4171,67200.0
2014-08-15 14:10:00,7.54,7.55,7.54,7.55,30400.0,7.4073,7.4171,7.4073,7.4171,30400.0
2014-08-15 14:15:00,7.55,7.56,7.55,7.55,28800.0,7.4171,7.4269,7.4171,7.4171,28800.0
2014-08-15 14:20:00,7.55,7.58,7.55,7.58,80000.0,7.4171,7.4466,7.4171,7.4466,80000.0
2014-08-15 14:25:00,7.58,7.59,7.58,7.59,478400.0,7.4466,7.4564,7.4466,7.4564,478400.0
2014-08-15 14:30:00,7.59,7.6,7.58,7.58,56000.0,7.4564,7.4662,7.4466,7.4466,56000.0
2014-08-15 14:35:00,7.58,7.6,7.58,7.59,52800.0,7.4466,7.4662,7.4466,7.4564,52800.0
2014-08-15 14:40:00,7.6,7.61,7.6,7.6,198400.0,7.4662,7.476,7.4662,7.4662,198400.0
2014-08-15 14:45:00,7.61,7.61,7.6,7.6,156800.0,7.476,7.476,7.4662,7.4662,156800.0
2014-08-15 14:50:00,7.6,7.6,7.59,7.6,203200.0,7.4662,7.4662,7.4564,7.4662,203200.0
2014-08-15 14:55:00,7.6,7.6,7.59,7.59,38400.0,7.4662,7.4662,7.4564,7.4564,38400.0
2014-08-15 15:00:00,7.59,7.6,7.58,7.58,64000.0,7.4564,7.4662,7.4466,7.4466,64000.0
2014-08-15 15:05:00,7.58,7.59,7.58,7.59,124800.0,7.4466,7.4564,7.4466,7.4564,124800.0
2014-08-15 15:10:00,7.59,7.59,7.58,7.59,49600.0,7.4564,7.4564,7.4466,7.4564,49600.0
2014-08-15 15:15:00,7.58,7.59,7.58,7.59,65600.0,7.4466,7.4564,7.4466,7.4564,65600.0
2014-08-15 15:20:00,7.59,7.59,7.58,7.58,192000.0,7.4564,7.4564,7.4466,7.4466,192000.0
2014-08-15 15:25:00,7.58,7.59,7.58,7.58,350400.0,7.4466,7.4564,7.4466,7.4466,350400.0
2014-08-15 15:30:00,7.58,7.6,7.58,7.6,294400.0,7.4466,7.4662,7.4466,7.4662,294400.0
2014-08-15 15:35:00,7.6,7.61,7.6,7.6,153600.0,7.4662,7.476,7.4662,7.4662,153600.0
2014-08-15 15:40:00,7.6,7.61,7.6,7.61,204800.0,7.4662,7.476,7.4662,7.476,204800.0
2014-08-15 15:45:00,7.6,7.61,7.6,7.6,115200.0,7.4662,7.476,7.4662,7.4662,115200.0
2014-08-15 15:50:00,7.6,7.62,7.6,7.62,643200.0,7.4662,7.4859,7.4662,7.4859,643200.0
2014-08-15 15:55:00,7.62,7.62,7.61,7.61,672000.0,7.4859,7.4859,7.476,7.476,672000.0
2014-08-18 09:30:00,7.69,7.69,7.68,7.69,963200.0,7.5546,7.5546,7.5448,7.5546,963200.0
2014-08-18 09:35:00,7.69,7.7,7.69,7.69,299200.0,7.5546,7.5644,7.5546,7.5546,299200.0
2014-08-18 09:40:00,7.69,7.69,7.68,7.69,345600.0,7.5546,7.5546,7.5448,7.5546,345600.0
2014-08-18 09:45:00,7.69,7.69,7.67,7.68,244800.0,7.5546,7.5546,7.535,7.5448,244800.0
2014-08-18 09:50:00,7.68,7.71,7.68,7.71,553600.0,7.5448,7.5743,7.5448,7.5743,553600.0
2014-08-18 09:55:00,7.71,7.72,7.71,7.72,241600.0,7.5743,7.5841,7.5743,7.5841,241600.0
2014-08-18 10:00:00,7.72,7.72,7.71,7.71,102400.0,7.5841,7.5841,7.5743,7.5743,102400.0
2014-08-18 10:05:00,7.71,7.72,7.71,7.71,161600.0,7.5743,7.5841,7.5743,7.5743,161600.0
2014-08-18 10:10:00,7.71,7.72,7.71,7.72,120000.0,7.5743,7.5841,7.5743,7.5841,120000.0
2014-08-18 10:15:00,7.72,7.73,7.72,7.72,332800.0,7.5841,7.5939,7.5841,7.5841,332800.0
2014-08-18 10:20:00,7.72,7.72,7.72,7.72,99200.0,7.5841,7.5841,7.5841,7.5841,99200.0
2014-08-18 10:25:00,7.72,7.73,7.71,7.72,281600.0,7.5841,7.5939,7.5743,7.5841,281600.0
2014-08-18 10:30:00,7.72,7.72,7.71,7.71,286400.0,7.5841,7.5841,7.5743,7.5743,286400.0
2014-08-18 10:35:00,7.72,7.73,7.72,7.72,257600.0,7.5841,7.5939,7.5841,7.5841,257600.0
2014-08-18 10:40:00,7.72,7.73,7.72,7.72,235200.0,7.5841,7.5939,7.5841,7.5841,235200.0
2014-08-18 10:45:00,7.72,7.73,7.72,7.72,289600.0,7.5841,7.5939,7.5841,7.5841,289600.0
2014-08-18 10:50:00,7.72,7.73,7.72,7.73,104000.0,7.5841,7.5939,7.5841,7.5939,104000.0
2014-08-18 10:55:00,7.73,7.74,7.73,7.74,316800.0,7.5939,7.6037,7.5939,7.6037,316800.0
2014-08-18 11:00:00,7.74,7.74,7.73,7.74,201600.0,7.6037,7.6037,7.5939,7.6037,201600.0
2014-08-18 11:05:00,7.73,7.73,7.73,7.73,80000.0,7.5939,7.5939,7.5939,7.5939,80000.0
2014-08-18 11:10:00,7.73,7.74,7.73,7.74,68800.0,7.5939,7.6037,7.5939,7.6037,68800.0
2014-08-18 11:15:00,7.74,7.74,7.73,7.73,166400.0,7.6037,7.6037,7.5939,7.5939,166400.0
2014-08-18 11:20:00,7.73,7.74,7.73,7.74,91200.0,7.5939,7.6037,7.5939,7.6037,91200.0
2014-08-18 11:25:00,7.74,7.74,7.74,7.74,246400.0,7.6037,7.6037,7.6037,7.6037,246400.0
2014-08-18 11:30:00,7.74,7.74,7.73,7.73,168000.0,7.6037,7.6037,7.5939,7.5939,168000.0
2014-08-18 11:35:00,7.73,7.73,7.73,7.73,163200.0,7.5939,7.5939,7.5939,7.5939,163200.0
2014-08-18 11:40:00,7.73,7.73,7.73,7.73,60800.0,7.5939,7.5939,7.5939,7.5939,60800.0
2014-08-18 11:45:00,7.73,7.73,7.72,7.73,201600.0,7.5939,7.5939,7.5841,7.5939,201600.0
2014-08-18 11:50:00,7.73,7.73,7.73,7.73,593600.0,7.5939,7.5939,7.5939,7.5939,593600.0
2014-08-18 11:55:00,7.73,7.73,7.73,7.73,83200.0,7.5939,7.5939,7.5939,7.5939,83200.0
2014-08-18 12:00:00,7.73,7.74,7.73,7.74,692800.0,7.5939,7.6037,7.5939,7.6037,692800.0
2014-08-18 12:05:00,7.74,7.75,7.74,7.74,361600.0,7.6037,7.6136,7.6037,7.6037,361600.0
2014-08-18 12:10:00,7.75,7.75,7.74,7.74,102400.0,7.6136,7.6136,7.6037,7.6037,102400.0
2014-08-18 12:15:00,7.74,7.75,7.74,7.75,19200.0,7.6037,7.6136,7.6037,7.6136,19200.0
2014-08-18 12:20:00,7.75,7.75,7.74,7.74,64000.0,7.6136,7.6136,7.6037,7.6037,64000.0
2014-08-18 12:25:00,7.74,7.74,7.74,7.74,108800.0,7.6037,7.6037,7.6037,7.6037,108800.0
2014-08-18 12:30:00,7.74,7.74,7.73,7.74,70400.0,7.6037,7.6037,7.5939,7.6037,70400.0
2014-08-18 12:35:00,7.74,7.74,7.74,7.74,92800.0,7.6037,7.6037,7.6037,7.6037,92800.0
2014-08-18 12:40:00,7.74,7.74,7.73,7.73,238400.0,7.6037,7.6037,7.5939,7.5939,238400.0
2014-08-18 12:45:00,7.73,7.73,7.73,7.73,46400.0,7.5939,7.5939,7.5939,7.5939,46400.0
2014-08-18 12:50:00,7.73,7.73,7.73,7.73,92800.0,7.5939,7.5939,7.5939,7.5939,92800.0
2014-08-18 12:55:00,7.73,7.73,7.73,7.73,36800.0,7.5939,7.5939,7.5939,7.5939,36800.0
2014-08-18 13:00:00,7.73,7.73,7.72,7.73,94400.0,7.5939,7.5939,7.5841,7.5939,94400.0
2014-08-18 13:05:00,7.72,7.73,7.72,7.73,160000.0,7.5841,7.5939,7.5841,7.5939,160000.0
2014-08-18 13:10:00,7.73,7.73,7.73,7.73,60800.0,7.5939,7.5939,7.5939,7.5939,60800.0
2014-08-18 13:15:00,7.73,7.73,7.73,7.73,25600.0,7.5939,7.5939,7.5939,7.5939,25600.0
2014-08-18 13:20:00,7.73,7.73,7.73,7.73,38400.0,7.5939,7.5939,7.5939,7.5939,38400.0
2014-08-18 13:25:00,7.73,7.73,7.73,7.73,32000.0,7.5939,7.5939,7.5939,7.5939,32000.0
2014-08-18 13:30:00,7.73,7.74,7.73,7.74,40000.0,7.5939,7.6037,7.5939,7.6037,40000.0
2014-08-18 13:35:00,7.74,7.74,7.74,7.74,84800.0,7.6037,7.6037,7.6037,7.6037,84800.0
2014-08-18 13:40:00,7.74,7.74,7.74,7.74,51200.0,7.6037,7.6037,7.6037,7.6037,51200.0
2014-08-18 13:45:00,7.74,7.74,7.74,7.74,16000.0,7.6037,7.6037,7.6037,7.6037,16000.0
2014-08-18 13:50:00,7.74,7.75,7.74,7.74,46400.0,7.6037,7.6136,7.6037,7.6037,46400.0
2014-08-18 13:55:00,7.74,7.74,7.74,7.74,14400.0,7.6037,7.6037,7.6037,7.6037,14400.0
2014-08-18 14:00:00,7.74,7.74,7.74,7.74,14400.0,7.6037,7.6037,7.6037,7.6037,14400.0
2014-08-18 14:05:00,7.74,7.74,7.73,7.74,52800.0,7.6037,7.6037,7.5939,7.6037,52800.0
2014-08-18 14:10:00,7.74,7.74,7.74,7.74,40000.0,7.6037,7.6037,7.6037,7.6037,40000.0
2014-08-18 14:15:00,7.74,7.74,7.73,7.73,27200.0,7.6037,7.6037,7.5939,7.5939,27200.0
2014-08-18 14:20:00,7.73,7.74,7.73,7.74,16000.0,7.5939,7.6037,7.5939,7.6037,16000.0
2014-08-18 14:25:00,7.74,7.74,7.74,7.74,43200.0,7.6037,7.6037,7.6037,7.6037,43200.0
2014-08-18 14:30:00,7.74,7.74,7.73,7.73,46400.0,7.6037,7.6037,7.5939,7.5939,46400.0
2014-08-18 14:35:00,7.73,7.73,7.73,7.73,78400.0,7.5939,7.5939,7.5939,7.5939,78400.0
2014-08-18 14:40:00,7.73,7.74,7.73,7.74,72000.0,7.5939,7.6037,7.5939,7.6037,72000.0
2014-08-18 14:45:00,7.73,7.73,7.73,7.73,43200.0,7.5939,7.5939,7.5939,7.5939,43200.0
2014-08-18 14:50:00,7.73,7.73,7.73,7.73,97600.0,7.5939,7.5939,7.5939,7.5939,97600.0
2014-08-18 14:55:00,7.73,7.73,7.73,7.73,92800.0,7.5939,7.5939,7.5939,7.5939,92800.0
2014-08-18 15:00:00,7.73,7.74,7.73,7.74,36800.0,7.5939,7.6037,7.5939,7.6037,36800.0
2014-08-18 15:05:00,7.74,7.74,7.73,7.74,179200.0,7.6037,7.6037,7.5939,7.6037,179200.0
2014-08-18 15:10:00,7.74,7.74,7.73,7.74,52800.0,7.6037,7.6037,7.5939,7.6037,52800.0
2014-08-18 15:15:00,7.73,7.73,7.73,7.73,27200.0,7.5939,7.5939,7.5939,7.5939,27200.0
2014-08-18 15:20:00,7.74,7.74,7.73,7.73,176000.0,7.6037,7.6037,7.5939,7.5939,176000.0
2014-08-18 15:25:00,7.73,7.73,7.72,7.73,289600.0,7.5939,7.5939,7.5841,7.5939,289600.0
2014-08-18 15:30:00,7.72,7.72,7.72,7.72,171200.0,7.5841,7.5841,7.5841,7.5841,171200.0
2014-08-18 15:35:00,7.72,7.73,7.72,7.72,161600.0,7.5841,7.5939,7.5841,7.5841,161600.0
2014-08-18 15:40:00,7.73,7.73,7.72,7.73,120000.0,7.5939,7.5939,7.5841,7.5939,120000.0
2014-08-18 15:45:00,7.73,7.73,7.73,7.73,193600.0,7.5939,7.5939,7.5939,7.5939,193600.0
2014-08-18 15:50:00,7.73,7.74,7.73,7.73,504000.0,7.5939,7.6037,7.5939,7.5939,504000.0
2014-08-18 15:55:00,7.73,7.74,7.73,7.73,440000.0,7.5939,7.6037,7.5939,7.5939,440000.0
2014-08-19 09:30:00,7.77,7.78,7.76,7.77,611200.0,7.6332,7.643,7.6234,7.6332,611200.0
2014-08-19 09:35:00,7.77,7.77,7.76,7.76,230400.0,7.6332,7.6332,7.6234,7.6234,230400.0
2014-08-19 09:40:00,7.76,7.77,7.76,7.76,308800.0,7.6234,7.6332,7.6234,7.6234,308800.0
2014-08-19 09:45:00,7.77,7.77,7.76,7.77,276800.0,7.6332,7.6332,7.6234,7.6332,276800.0
2014-08-19 09:50:00,7.78,7.78,7.77,7.78,228800.0,7.643,7.643,7.6332,7.643,228800.0
2014-08-19 09:55:00,7.78,7.79,7.78,7.78,150400.0,7.643,7.6529,7.643,7.643,150400.0
2014-08-19 10:00:00,7.78,7.79,7.78,7.78,217600.0,7.643,7.6529,7.643,7.643,217600.0
2014-08-19 10:05:00,7.78,7.78,7.77,7.77,78400.0,7.643,7.643,7.6332,7.6332,78400.0
2014-08-19 10:10:00,7.78,7.78,7.77,7.78,97600.0,7.643,7.643,7.6332,7.643,97600.0
2014-08-19 10:15:00,7.78,7.78,7.77,7.78,224000.0,7.643,7.643,7.6332,7.643,224000.0
2014-08-19 10:20:00,7.78,7.79,7.78,7.79,108800.0,7.643,7.6529,7.643,7.6529,108800.0
2014-08-19 10:25:00,7.79,7.79,7.77,7.77,163200.0,7.6529,7.6529,7.6332,7.6332,163200.0
2014-08-19 10:30:00,7.78,7.78,7.77,7.77,9600.0,7.643,7.643,7.6332,7.6332,9600.0
2014-08-19 10:35:00,7.77,7.78,7.77,7.78,110400.0,7.6332,7.643,7.6332,7.643,110400.0
2014-08-19 10:40:00,7.78,7.78,7.77,7.78,28800.0,7.643,7.643,7.6332,7.643,28800.0
2014-08-19 10:45:00,7.78,7.78,7.78,7.78,92800.0,7.643,7.643,7.643,7.643,92800.0
2014-08-19 10:50:00,7.78,7.79,7.78,7.79,180800.0,7.643,7.6529,7.643,7.6529,180800.0
2014-08-19 10:55:00,7.79,7.79,7.78,7.78,131200.0,7.6529,7.6529,7.643,7.643,131200.0
2014-08-19 11:00:00,7.78,7.78,7.78,7.78,48000.0,7.643,7.643,7.643,7.643,48000.0
2014-08-19 11:05:00,7.78,7.78,7.78,7.78,52800.0,7.643,7.643,7.643,7.643,52800.0
2014-08-19 11:10:00,7.78,7.78,7.78,7.78,104000.0,7.643,7.643,7.643,7.643,104000.0
2014-08-19 11:15:00,7.78,7.78,7.77,7.78,89600.0,7.643,7.643,7.6332,7.643,89600.0
2014-08-19 11:20:00,7.78,7.78,7.78,7.78,92800.0,7.643,7.643,7.643,7.643,92800.0
2014-08-19 11:25:00,7.78,7.79,7.78,7.79,11200.0,7.643,7.6529,7.643,7.6529,11200.0
2014-08-19 11:30:00,7.79,7.79,7.78,7.78,57600.0,7.6529,7.6529,7.643,7.643,57600.0
2014-08-19 11:35:00,7.78,7.79,7.78,7.78,160000.0,7.643,7.6529,7.643,7.643,160000.0
2014-08-19 11:40:00,7.78,7.79,7.78,7.78,33600.0,7.643,7.6529,7.643,7.643,33600.0
2014-08-19 11:45:00,7.78,7.79,7.78,7.78,76800.0,7.643,7.6529,7.643,7.643,76800.0
2014-08-19 11:50:00,7.78,7.78,7.78,7.78,67200.0,7.643,7.643,7.643,7.643,67200.0
2014-08-19 11:55:00,7.78,7.79,7.78,7.78,30400.0,7.643,7.6529,7.643,7.643,30400.0
2014-08-19 12:00:00,7.78,7.78,7.78,7.78,100800.0,7.643,7.643,7.643,7.643,100800.0
2014-08-19 12:05:00,7.78,7.78,7.78,7.78,40000.0,7.643,7.643,7.643,7.643,40000.0
2014-08-19 12:10:00,7.78,7.78,7.78,7.78,91200.0,7.643,7.643,7.643,7.643,91200.0
2014-08-19 12:15:00,7.79,7.79,7.78,7.79,100800.0,7.6529,7.6529,7.643,7.6529,100800.0
2014-08-19 12:20:00,7.79,7.79,7.79,7.79,140800.0,7.6529,7.6529,7.6529,7.6529,140800.0
2014-08-19 12:25:00,7.79,7.8,7.79,7.8,116800.0,7.6529,7.6627,7.6529,7.6627,116800.0
2014-08-19 12:30:00,7.8,7.8,7.79,7.79,89600.0,7.6627,7.6627,7.6529,7.6529,89600.0
2014-08-19 12:35:00,7.8,7.8,7.8,7.8,48000.0,7.6627,7.6627,7.6627,7.6627,48000.0
2014-08-19 12:40:00,7.8,7.8,7.8,7.8,121600.0,7.6627,7.6627,7.6627,7.6627,121600.0
2014-08-19 12:45:00,7.8,7.8,7.8,7.8,67200.0,7.6627,7.6627,7.6627,7.6627,67200.0
2014-08-19 12:50:00,7.8,7.8,7.79,7.79,51200.0,7.6627,7.6627,7.6529,7.6529,51200.0
2014-08-19 12:55:00,7.79,7.79,7.79,7.79,62400.0,7.6529,7.6529,7.6529,7.6529,62400.0
2014-08-19 13:00:00,7.79,7.8,7.79,7.8,54400.0,7.6529,7.6627,7.6529,7.6627,54400.0
2014-08-19 13:05:00,7.8,7.8,7.8,7.8,43200.0,7.6627,7.6627,7.6627,7.6627,43200.0
2014-08-19 13:10:00,7.8,7.8,7.79,7.8,40000.0,7.6627,7.6627,7.6529,7.6627,40000.0
2014-08-19 13:15:00,7.8,7.8,7.8,7.8,60800.0,7.6627,7.6627,7.6627,7.6627,60800.0
2014-08-19 13:20:00,7.8,7.8,7.8,7.8,16000.0,7.6627,7.6627,7.6627,7.6627,16000.0
2014-08-19 13:25:00,7.8,7.8,7.8,7.8,48000.0,7.6627,7.6627,7.6627,7.6627,48000.0
2014-08-19 13:30:00,7.8,7.8,7.8,7.8,46400.0,7.6627,7.6627,7.6627,7.6627,46400.0
2014-08-19 13:35:00,7.8,7.8,7.8,7.8,48000.0,7.6627,7.6627,7.6627,7.6627,48000.0
2014-08-19 13:40:00,7.8,7.81,7.8,7.81,73600.0,7.6627,7.6725,7.6627,7.6725,73600.0
2014-08-19 13:45:00,7.81,7.81,7.8,7.8,9600.0,7.6725,7.6725,7.6627,7.6627,9600.0
2014-08-19 13:50:00,7.81,7.81,7.8,7.81,33600.0,7.6725,7.6725,7.6627,7.6725,33600.0
2014-08-19 13:55:00,7.81,7.81,7.81,7.81,113600.0,7.6725,7.6725,7.6725,7.6725,113600.0
2014-08-19 14:00:00,7.81,7.81,7.81,7.81,155200.0,7.6725,7.6725,7.6725,7.6725,155200.0
2014-08-19 14:05:00,7.81,7.81,7.8,7.8,9600.0,7.6725,7.6725,7.6627,7.6627,9600.0
2014-08-19 14:10:00,7.81,7.81,7.81,7.81,51200.0,7.6725,7.6725,7.6725,7.6725,51200.0
2014-08-19 14:15:00,7.81,7.81,7.81,7.81,169600.0,7.6725,7.6725,7.6725,7.6725,169600.0
2014-08-19 14:20:00,7.81,7.81,7.81,7.81,243200.0,7.6725,7.6725,7.6725,7.6725,243200.0
2014-08-19 14:25:00,7.81,7.82,7.81,7.82,137600.0,7.6725,7.6823,7.6725,7.6823,137600.0
2014-08-19 14:30:00,7.82,7.82,7.82,7.82,59200.0,7.6823,7.6823,7.6823,7.6823,59200.0
2014-08-19 14:35:00,7.82,7.82,7.82,7.82,46400.0,7.6823,7.6823,7.6823,7.6823,46400.0
2014-08-19 14:40:00,7.82,7.82,7.82,7.82,62400.0,7.6823,7.6823,7.6823,7.6823,62400.0
2014-08-19 14:45:00,7.82,7.82,7.82,7.82,12800.0,7.6823,7.6823,7.6823,7.6823,12800.0
2014-08-19 14:50:00,7.82,7.83,7.82,7.82,46400.0,7.6823,7.6922,7.6823,7.6823,46400.0
2014-08-19 14:55:00,7.82,7.82,7.82,7.82,89600.0,7.6823,7.6823,7.6823,7.6823,89600.0
2014-08-19 15:00:00,7.82,7.83,7.82,7.83,110400.0,7.6823,7.6922,7.6823,7.6922,110400.0
2014-08-19 15:05:00,7.82,7.83,7.82,7.83,86400.0,7.6823,7.6922,7.6823,7.6922,86400.0
2014-08-19 15:10:00,7.82,7.82,7.82,7.82,76800.0,7.6823,7.6823,7.6823,7.6823,76800.0
2014-08-19 15:15:00,7.82,7.83,7.82,7.83,48000.0,7.6823,7.6922,7.6823,7.6922,48000.0
2014-08-19 15:20:00,7.83,7.83,7.82,7.82,81600.0,7.6922,7.6922,7.6823,7.6823,81600.0
2014-08-19 15:25:00,7.82,7.83,7.82,7.83,65600.0,7.6823,7.6922,7.6823,7.6922,65600.0
2014-08-19 15:30:00,7.83,7.83,7.82,7.82,28800.0,7.6922,7.6922,7.6823,7.6823,28800.0
2014-08-19 15:35:00,7.83,7.83,7.82,7.82,286400.0,7.6922,7.6922,7.6823,7.6823,286400.0
2014-08-19 15:40:00,7.82,7.82,7.82,7.82,107200.0,7.6823,7.6823,7.6823,7.6823,107200.0
2014-08-19 15:45:00,7.82,7.82,7.82,7.82,155200.0,7.6823,7.6823,7.6823,7.6823,155200.0
2014-08-19 15:50:00,7.82,7.83,7.82,7.82,448000.0,7.6823,7.6922,7.6823,7.6823,448000.0
2014-08-19 15:55:00,7.82,7.82,7.82,7.82,428800.0,7.6823,7.6823,7.6823,7.6823,428800.0
2014-08-20 09:30:00,7.81,7.81,7.8,7.81,294400.0,7.6725,7.6725,7.6627,7.6725,294400.0
2014-08-20 09:35:00,7.81,7.82,7.81,7.82,536000.0,7.6725,7.6823,7.6725,7.6823,536000.0
2014-08-20 09:40:00,7.82,7.82,7.81,7.81,294400.0,7.6823,7.6823,7.6725,7.6725,294400.0
2014-08-20 09:45:00,7.81,7.82,7.8,7.81,257600.0,7.6725,7.6823,7.6627,7.6725,257600.0
2014-08-20 09:50:00,7.81,7.82,7.81,7.82,158400.0,7.6725,7.6823,7.6725,7.6823,158400.0
2014-08-20 09:55:00,7.82,7.82,7.81,7.81,156800.0,7.6823,7.6823,7.6725,7.6725,156800.0
2014-08-20 10:00:00,7.81,7.81,7.81,7.81,107200.0,7.6725,7.6725,7.6725,7.6725,107200.0
2014-08-20 10:05:00,7.81,7.81,7.81,7.81,296000.0,7.6725,7.6725,7.6725,7.6725,296000.0
2014-08-20 10:10:00,7.81,7.81,7.8,7.8,374400.0,7.6725,7.6725,7.6627,7.6627,374400.0
2014-08-20 10:15:00,7.8,7.81,7.8,7.8,38400.0,7.6627,7.6725,7.6627,7.6627,38400.0
2014-08-20 10:20:00,7.81,7.81,7.81,7.81,72000.0,7.6725,7.6725,7.6725,7.6725,72000.0
2014-08-20 10:25:00,7.81,7.82,7.81,7.81,179200.0,7.6725,7.6823,7.6725,7.6725,179200.0
2014-08-20 10:30:00,7.81,7.81,7.8,7.81,64000.0,7.6725,7.6725,7.6627,7.6725,64000.0
2014-08-20 10:35:00,7.8,7.81,7.8,7.8,88000.0,7.6627,7.6725,7.6627,7.6627,88000.0
2014-08-20 10:40:00,7.8,7.81,7.8,7.81,59200.0,7.6627,7.6725,7.6627,7.6725,59200.0
2014-08-20 10:45:00,7.81,7.82,7.81,7.82,19200.0,7.6725,7.6823,7.6725,7.6823,19200.0
2014-08-20 10:50:00,7.82,7.83,7.82,7.83,131200.0,7.6823,7.6922,7.6823,7.6922,131200.0
2014-08-20 10:55:00,7.83,7.83,7.82,7.82,94400.0,7.6922,7.6922,7.6823,7.6823,94400.0
2014-08-20 11:00:00,7.83,7.83,7.82,7.82,60800.0,7.6922,7.6922,7.6823,7.6823,60800.0
2014-08-20 11:05:00,7.82,7.83,7.82,7.82,41600.0,7.6823,7.6922,7.6823,7.6823,41600.0
2014-08-20 11:10:00,7.82,7.83,7.82,7.83,75200.0,7.6823,7.6922,7.6823,7.6922,75200.0
2014-08-20 11:15:00,7.83,7.83,7.82,7.82,128000.0,7.6922,7.6922,7.6823,7.6823,128000.0
2014-08-20 11:20:00,7.82,7.82,7.82,7.82,12800.0,7.6823,7.6823,7.6823,7.6823,12800.0
2014-08-20 11:25:00,7.82,7.83,7.82,7.82,104000.0,7.6823,7.6922,7.6823,7.6823,104000.0
2014-08-20 11:30:00,7.83,7.83,7.83,7.83,59200.0,7.6922,7.6922,7.6922,7.6922,59200.0
2014-08-20 11:35:00,7.83,7.84,7.83,7.84,70400.0,7.6922,7.702,7.6922,7.702,70400.0
2014-08-20 11:40:00,7.83,7.84,7.83,7.84,36800.0,7.6922,7.702,7.6922,7.702,36800.0
2014-08-20 11:45:00,7.84,7.84,7.83,7.83,20800.0,7.702,7.702,7.6922,7.6922,20800.0
2014-08-20 11:50:00,7.84,7.84,7.84,7.84,113600.0,7.702,7.702,7.702,7.702,113600.0
2014-08-20 11:55:00,7.84,7.84,7.84,7.84,28800.0,7.702,7.702,7.702,7.702,28800.0
2014-08-20 12:00:00,7.83,7.83,7.83,7.83,52800.0,7.6922,7.6922,7.6922,7.6922,52800.0
2014-08-20 12:05:00,7.83,7.83,7.83,7.83,11200.0,7.6922,7.6922,7.6922,7.6922,11200.0
2014-08-20 12:10:00,7.84,7.84,7.83,7.84,33600.0,7.702,7.702,7.6922,7.702,33600.0
2014-08-20 12:15:00,7.84,7.84,7.84,7.84,0.0,7.702,7.702,7.702,7.702,0.0
2014-08-20 12:20:00,7.84,7.84,7.83,7.83,156800.0,7.702,7.702,7.6922,7.6922,156800.0
2014-08-20 12:25:00,7.83,7.83,7.83,7.83,30400.0,7.6922,7.6922,7.6922,7.6922,30400.0
2014-08-20 12:30:00,7.83,7.83,7.83,7.83,25600.0,7.6922,7.6922,7.6922,7.6922,25600.0
2014-08-20 12:35:00,7.83,7.83,7.83,7.83,73600.0,7.6922,7.6922,7.6922,7.6922,73600.0
2014-08-20 12:40:00,7.83,7.83,7.83,7.83,67200.0,7.6922,7.6922,7.6922,7.6922,67200.0
2014-08-20 12:45:00,7.83,7.84,7.83,7.83,30400.0,7.6922,7.702,7.6922,7.6922,30400.0
2014-08-20 12:50:00,7.83,7.83,7.83,7.83,9600.0,7.6922,7.6922,7.6922,7.6922,9600.0
2014-08-20 12:55:00,7.83,7.83,7.83,7.83,27200.0,7.6922,7.6922,7.6922,7.6922,27200.0
2014-08-20 13:00:00,7.83,7.83,7.83,7.83,91200.0,7.6922,7.6922,7.6922,7.6922,91200.0
2014-08-20 13:05:00,7.83,7.83,7.83,7.83,1600.0,7.6922,7.6922,7.6922,7.6922,1600.0
2014-08-20 13:10:00,7.84,7.84,7.83,7.83,44800.0,7.702,7.702,7.6922,7.6922,44800.0
2014-08-20 13:15:00,7.83,7.84,7.83,7.84,182400.0,7.6922,7.702,7.6922,7.702,182400.0
2014-08-20 13:20:00,7.84,7.84,7.84,7.84,57600.0,7.702,7.702,7.702,7.702,57600.0
2014-08-20 13:25:00,7.84,7.84,7.84,7.84,43200.0,7.702,7.702,7.702,7.702,43200.0
2014-08-20 13:30:00,7.84,7.84,7.84,7.84,30400.0,7.702,7.702,7.702,7.702,30400.0
2014-08-20 13:35:00,7.83,7.83,7.83,7.83,41600.0,7.6922,7.6922,7.6922,7.6922,41600.0
2014-08-20 13:40:00,7.84,7.84,7.84,7.84,88000.0,7.702,7.702,7.702,7.702,88000.0
2014-08-20 13:45:00,7.84,7.84,7.83,7.83,33600.0,7.702,7.702,7.6922,7.6922,33600.0
2014-08-20 13:50:00,7.83,7.83,7.83,7.83,27200.0,7.6922,7.6922,7.6922,7.6922,27200.0
2014-08-20 13:55:00,7.83,7.83,7.82,7.82,17600.0,7.6922,7.6922,7.6823,7.6823,17600.0
2014-08-20 14:00:00,7.82,7.83,7.8,7.8,604800.0,7.6823,7.6922,7.6627,7.6627,604800.0
2014-08-20 14:05:00,7.8,7.82,7.8,7.81,360000.0,7.6627,7.6823,7.6627,7.6725,360000.0
2014-08-20 14:10:00,7.82,7.82,7.8,7.8,232000.0,7.6823,7.6823,7.6627,7.6627,232000.0
2014-08-20 14:15:00,7.8,7.81,7.8,7.81,230400.0,7.6627,7.6725,7.6627,7.6725,230400.0
2014-08-20 14:20:00,7.81,7.83,7.81,7.82,196800.0,7.6725,7.6922,7.6725,7.6823,196800.0
2014-08-20 14:25:00,7.82,7.83,7.82,7.82,131200.0,7.6823,7.6922,7.6823,7.6823,131200.0
2014-08-20 14:30:00,7.83,7.83,7.83,7.83,163200.0,7.6922,7.6922,7.6922,7.6922,163200.0
2014-08-20 14:35:00,7.83,7.83,7.83,7.83,52800.0,7.6922,7.6922,7.6922,7.6922,52800.0
2014-08-20 14:40:00,7.82,7.82,7.82,7.82,16000.0,7.6823,7.6823,7.6823,7.6823,16000.0
2014-08-20 14:45:00,7.83,7.84,7.83,7.83,64000.0,7.6922,7.702,7.6922,7.6922,64000.0
2014-08-20 14:50:00,7.83,7.84,7.83,7.84,144000.0,7.6922,7.702,7.6922,7.702,144000.0
2014-08-20 14:55:00,7.84,7.84,7.83,7.84,284800.0,7.702,7.702,7.6922,7.702,284800.0
2014-08-20 15:00:00,7.84,7.84,7.84,7.84,38400.0,7.702,7.702,7.702,7.702,38400.0
2014-08-20 15:05:00,7.84,7.85,7.84,7.85,48000.0,7.702,7.7118,7.702,7.7118,48000.0
2014-08-20 15:10:00,7.85,7.85,7.84,7.84,102400.0,7.7118,7.7118,7.702,7.702,102400.0
2014-08-20 15:15:00,7.84,7.85,7.84,7.84,171200.0,7.702,7.7118,7.702,7.702,171200.0
2014-08-20 15:20:00,7.85,7.85,7.84,7.84,118400.0,7.7118,7.7118,7.702,7.702,118400.0
2014-08-20 15:25:00,7.84,7.85,7.84,7.84,268800.0,7.702,7.7118,7.702,7.702,268800.0
2014-08-20 15:30:00,7.85,7.85,7.84,7.85,137600.0,7.7118,7.7118,7.702,7.7118,137600.0
2014-08-20 15:35:00,7.85,7.85,7.84,7.85,60800.0,7.7118,7.7118,7.702,7.7118,60800.0
2014-08-20 15:40:00,7.85,7.85,7.85,7.85,254400.0,7.7118,7.7118,7.7118,7.7118,254400.0
2014-08-20 15:45:00,7.85,7.85,7.84,7.85,262400.0,7.7118,7.7118,7.702,7.7118,262400.0
2014-08-20 15:50:00,7.84,7.84,7.84,7.84,292800.0,7.702,7.702,7.702,7.702,292800.0
2014-08-20 15:55:00,7.84,7.84,7.82,7.83,944000.0,7.702,7.702,7.6823,7.6922,944000.0
2014-08-21 09:30:00,7.83,7.84,7.83,7.84,312000.0,7.6922,7.702,7.6922,7.702,312000.0
2014-08-21 09:35:00,7.84,7.84,7.82,7.83,192000.0,7.702,7.702,7.6823,7.6922,192000.0
2014-08-21 09:40:00,7.84,7.84,7.84,7.84,137600.0,7.702,7.702,7.702,7.702,137600.0
2014-08-21 09:45:00,7.84,7.85,7.84,7.84,56000.0,7.702,7.7118,7.702,7.702,56000.0
2014-08-21 09:50:00,7.84,7.85,7.84,7.85,281600.0,7.702,7.7118,7.702,7.7118,281600.0
2014-08-21 09:55:00,7.85,7.85,7.84,7.85,233600.0,7.7118,7.7118,7.702,7.7118,233600.0
2014-08-21 10:00:00,7.86,7.86,7.82,7.83,433600.0,7.7216,7.7216,7.6823,7.6922,433600.0
2014-08-21 10:05:00,7.83,7.83,7.81,7.81,528000.0,7.6922,7.6922,7.6725,7.6725,528000.0
2014-08-21 10:10:00,7.8,7.82,7.8,7.81,352000.0,7.6627,7.6823,7.6627,7.6725,352000.0
2014-08-21 10:15:00,7.81,7.83,7.81,7.83,60800.0,7.6725,7.6922,7.6725,7.6922,60800.0
2014-08-21 10:20:00,7.83,7.84,7.83,7.84,121600.0,7.6922,7.702,7.6922,7.702,121600.0
2014-08-21 10:25:00,7.83,7.84,7.83,7.84,43200.0,7.6922,7.702,7.6922,7.702,43200.0
2014-08-21 10:30:00,7.83,7.85,7.83,7.85,76800.0,7.6922,7.7118,7.6922,7.7118,76800.0
2014-08-21 10:35:00,7.85,7.86,7.85,7.85,184000.0,7.7118,7.7216,7.7118,7.7118,184000.0
2014-08-21 10:40:00,7.85,7.85,7.85,7.85,129600.0,7.7118,7.7118,7.7118,7.7118,129600.0
2014-08-21 10:45:00,7.85,7.85,7.85,7.85,65600.0,7.7118,7.7118,7.7118,7.7118,65600.0
2014-08-21 10:50:00,7.85,7.85,7.84,7.84,110400.0,7.7118,7.7118,7.702,7.702,110400.0
2014-08-21 10:55:00,7.85,7.85,7.84,7.84,110400.0,7.7118,7.7118,7.702,7.702,110400.0
2014-08-21 11:00:00,7.84,7.85,7.84,7.84,86400.0,7.702,7.7118,7.702,7.702,86400.0
2014-08-21 11:05:00,7.85,7.85,7.84,7.84,126400.0,7.7118,7.7118,7.702,7.702,126400.0
2014-08-21 11:10:00,7.84,7.85,7.84,7.85,104000.0,7.702,7.7118,7.702,7.7118,104000.0
2014-08-21 11:15:00,7.85,7.85,7.85,7.85,84800.0,7.7118,7.7118,7.7118,7.7118,84800.0
2014-08-21 11:20:00,7.84,7.84,7.84,7.84,129600.0,7.702,7.702,7.702,7.702,129600.0
2014-08-21 11:25:00,7.84,7.84,7.83,7.84,88000.0,7.702,7.702,7.6922,7.702,88000.0
2014-08-21 11:30:00,7.84,7.84,7.84,7.84,57600.0,7.702,7.702,7.702,7.702,57600.0
2014-08-21 11:35:00,7.84,7.84,7.84,7.84,160000.0,7.702,7.702,7.702,7.702,160000.0
2014-08-21 11:40:00,7.84,7.84,7.84,7.84,72000.0,7.702,7.702,7.702,7.702,72000.0
2014-08-21 11:45:00,7.84,7.84,7.83,7.83,300800.0,7.702,7.702,7.6922,7.6922,300800.0
2014-08-21 11:50:00,7.83,7.84,7.83,7.83,12800.0,7.6922,7.702,7.6922,7.6922,12800.0
2014-08-21 11:55:00,7.83,7.83,7.83,7.83,52800.0,7.6922,7.6922,7.6922,7.6922,52800.0
2014-08-21 12:00:00,7.83,7.83,7.83,7.83,75200.0,7.6922,7.6922,7.6922,7.6922,75200.0
2014-08-21 12:05:00,7.83,7.83,7.82,7.83,62400.0,7.6922,7.6922,7.6823,7.6922,62400.0
2014-08-21 12:10:00,7.83,7.84,7.83,7.84,68800.0,7.6922,7.702,7.6922,7.702,68800.0
2014-08-21 12:15:00,7.84,7.84,7.83,7.84,80000.0,7.702,7.702,7.6922,7.702,80000.0
2014-08-21 12:20:00,7.84,7.84,7.84,7.84,16000.0,7.702,7.702,7.702,7.702,16000.0
2014-08-21 12:25:00,7.83,7.83,7.83,7.83,36800.0,7.6922,7.6922,7.6922,7.6922,36800.0
2014-08-21 12:30:00,7.84,7.84,7.83,7.83,12800.0,7.702,7.702,7.6922,7.6922,12800.0
2014-08-21 12:35:00,7.83,7.84,7.83,7.84,49600.0,7.6922,7.702,7.6922,7.702,49600.0
2014-08-21 12:40:00,7.84,7.84,7.83,7.83,28800.0,7.702,7.702,7.6922,7.6922,28800.0
2014-08-21 12:45:00,7.84,7.84,7.84,7.84,1600.0,7.702,7.702,7.702,7.702,1600.0
2014-08-21 12:50:00,7.84,7.84,7.83,7.83,60800.0,7.702,7.702,7.6922,7.6922,60800.0
2014-08-21 12:55:00,7.83,7.83,7.83,7.83,25600.0,7.6922,7.6922,7.6922,7.6922,25600.0
2014-08-21 13:00:00,7.83,7.84,7.83,7.84,52800.0,7.6922,7.702,7.6922,7.702,52800.0
2014-08-21 13:05:00,7.84,7.85,7.84,7.85,49600.0,7.702,7.7118,7.702,7.7118,49600.0
2014-08-21 13:10:00,7.85,7.85,7.85,7.85,20800.0,7.7118,7.7118,7.7118,7.7118,20800.0
2014-08-21 13:15:00,7.85,7.85,7.85,7.85,68800.0,7.7118,7.7118,7.7118,7.7118,68800.0
2014-08-21 13:20:00,7.85,7.85,7.85,7.85,25600.0,7.7118,7.7118,7.7118,7.7118,25600.0
2014-08-21 13:25:00,7.85,7.85,7.85,7.85,8000.0,7.7118,7.7118,7.7118,7.7118,8000.0
2014-08-21 13:30:00,7.85,7.85,7.85,7.85,64000.0,7.7118,7.7118,7.7118,7.7118,64000.0
2014-08-21 13:35:00,7.84,7.85,7.84,7.85,54400.0,7.702,7.7118,7.702,7.7118,54400.0
2014-08-21 13:40:00,7.85,7.85,7.84,7.84,107200.0,7.7118,7.7118,7.702,7.702,107200.0
2014-08-21 13:45:00,7.84,7.85,7.84,7.85,16000.0,7.702,7.7118,7.702,7.7118,16000.0
2014-08-21 13:50:00,7.85,7.85,7.84,7.84,30400.0,7.7118,7.7118,7.702,7.702,30400.0
2014-08-21 13:55:00,7.84,7.84,7.84,7.84,48000.0,7.702,7.702,7.702,7.702,48000.0
2014-08-21 14:00:00,7.84,7.84,7.83,7.84,203200.0,7.702,7.702,7.6922,7.702,203200.0
2014-08-21 14:05:00,7.84,7.84,7.84,7.84,9600.0,7.702,7.702,7.702,7.702,9600.0
2014-08-21 14:10:00,7.84,7.84,7.84,7.84,27200.0,7.702,7.702,7.702,7.702,27200.0
2014-08-21 14:15:00,7.84,7.84,7.84,7.84,147200.0,7.702,7.702,7.702,7.702,147200.0
2014-08-21 14:20:00,7.85,7.85,7.85,7.85,107200.0,7.7118,7.7118,7.7118,7.7118,107200.0
2014-08-21 14:25:00,7.85,7.85,7.85,7.85,16000.0,7.7118,7.7118,7.7118,7.7118,16000.0
2014-08-21 14:30:00,7.85,7.85,7.85,7.85,3200.0,7.7118,7.7118,7.7118,7.7118,3200.0
2014-08-21 14:35:00,7.85,7.85,7.85,7.85,60800.0,7.7118,7.7118,7.7118,7.7118,60800.0
2014-08-21 14:40:00,7.85,7.85,7.85,7.85,30400.0,7.7118,7.7118,7.7118,7.7118,30400.0
2014-08-21 14:45:00,7.85,7.85,7.85,7.85,91200.0,7.7118,7.7118,7.7118,7.7118,91200.0
2014-08-21 14:50:00,7.85,7.86,7.85,7.85,46400.0,7.7118,7.7216,7.7118,7.7118,46400.0
2014-08-21 14:55:00,7.85,7.86,7.85,7.86,24000.0,7.7118,7.7216,7.7118,7.7216,24000.0
2014-08-21 15:00:00,7.85,7.86,7.85,7.85,43200.0,7.7118,7.7216,7.7118,7.7118,43200.0
2014-08-21 15:05:00,7.85,7.85,7.85,7.85,155200.0,7.7118,7.7118,7.7118,7.7118,155200.0
2014-08-21 15:10:00,7.86,7.86,7.86,7.86,20800.0,7.7216,7.7216,7.7216,7.7216,20800.0
2014-08-21 15:15:00,7.86,7.86,7.85,7.85,104000.0,7.7216,7.7216,7.7118,7.7118,104000.0
2014-08-21 15:20:00,7.85,7.85,7.85,7.85,11200.0,7.7118,7.7118,7.7118,7.7118,11200.0
2014-08-21 15:25:00,7.85,7.85,7.85,7.85,17600.0,7.7118,7.7118,7.7118,7.7118,17600.0
2014-08-21 15:30:00,7.85,7.85,7.84,7.85,113600.0,7.7118,7.7118,7.702,7.7118,113600.0
2014-08-21 15:35:00,7.85,7.85,7.84,7.84,100800.0,7.7118,7.7118,7.702,7.702,100800.0
2014-08-21 15:40:00,7.84,7.85,7.84,7.85,30400.0,7.702,7.7118,7.702,7.7118,30400.0
2014-08-21 15:45:00,7.85,7.85,7.85,7.85,297600.0,7.7118,7.7118,7.7118,7.7118,297600.0
2014-08-21 15:50:00,7.85,7.85,7.84,7.85,262400.0,7.7118,7.7118,7.702,7.7118,262400.0
2014-08-21 15:55:00,7.85,7.85,7.84,7.85,779200.0,7.7118,7.7118,7.702,7.7118,779200.0
2014-08-22 09:30:00,7.86,7.87,7.85,7.85,380800.0,7.7216,7.7315,7.7118,7.7118,380800.0
2014-08-22 09:35:00,7.84,7.85,7.84,7.84,152000.0,7.702,7.7118,7.702,7.702,152000.0
2014-08-22 09:40:00,7.84,7.84,7.83,7.83,204800.0,7.702,7.702,7.6922,7.6922,204800.0
2014-08-22 09:45:00,7.83,7.84,7.82,7.83,379200.0,7.6922,7.702,7.6823,7.6922,379200.0
2014-08-22 09:50:00,7.83,7.85,7.83,7.84,137600.0,7.6922,7.7118,7.6922,7.702,137600.0
2014-08-22 09:55:00,7.85,7.86,7.85,7.86,235200.0,7.7118,7.7216,7.7118,7.7216,235200.0
2014-08-22 10:00:00,7.86,7.87,7.84,7.84,883200.0,7.7216,7.7315,7.702,7.702,883200.0
2014-08-22 10:05:00,7.85,7.88,7.84,7.87,366400.0,7.7118,7.7413,7.702,7.7315,366400.0
2014-08-22 10:10:00,7.87,7.88,7.87,7.88,452800.0,7.7315,7.7413,7.7315,7.7413,452800.0
2014-08-22 10:15:00,7.88,7.88,7.86,7.87,345600.0,7.7413,7.7413,7.7216,7.7315,345600.0
2014-08-22 10:20:00,7.87,7.87,7.86,7.87,331200.0,7.7315,7.7315,7.7216,7.7315,331200.0
2014-08-22 10:25:00,7.87,7.88,7.87,7.88,92800.0,7.7315,7.7413,7.7315,7.7413,92800.0
2014-08-22 10:30:00,7.88,7.9,7.88,7.9,193600.0,7.7413,7.7609,7.7413,7.7609,193600.0
2014-08-22 10:35:00,7.89,7.9,7.87,7.88,249600.0,7.7511,7.7609,7.7315,7.7413,249600.0
2014-08-22 10:40:00,7.89,7.89,7.87,7.88,198400.0,7.7511,7.7511,7.7315,7.7413,198400.0
2014-08-22 10:45:00,7.88,7.88,7.87,7.87,49600.0,7.7413,7.7413,7.7315,7.7315,49600.0
2014-08-22 10:50:00,7.87,7.87,7.86,7.86,115200.0,7.7315,7.7315,7.7216,7.7216,115200.0
2014-08-22 10:55:00,7.86,7.86,7.84,7.84,446400.0,7.7216,7.7216,7.702,7.702,446400.0
2014-08-22 11:00:00,7.84,7.85,7.83,7.85,302400.0,7.702,7.7118,7.6922,7.7118,302400.0
2014-08-22 11:05:00,7.85,7.87,7.84,7.86,302400.0,7.7118,7.7315,7.702,7.7216,302400.0
2014-08-22 11:10:00,7.86,7.88,7.86,7.88,156800.0,7.7216,7.7413,7.7216,7.7413,156800.0
2014-08-22 11:15:00,7.87,7.87,7.87,7.87,75200.0,7.7315,7.7315,7.7315,7.7315,75200.0
2014-08-22 11:20:00,7.87,7.87,7.87,7.87,136000.0,7.7315,7.7315,7.7315,7.7315,136000.0
2014-08-22 11:25:00,7.87,7.89,7.87,7.88,100800.0,7.7315,7.7511,7.7315,7.7413,100800.0
2014-08-22 11:30:00,7.88,7.88,7.88,7.88,25600.0,7.7413,7.7413,7.7413,7.7413,25600.0
2014-08-22 11:35:00,7.88,7.88,7.87,7.88,128000.0,7.7413,7.7413,7.7315,7.7413,128000.0
2014-08-22 11:40:00,7.87,7.88,7.87,7.88,40000.0,7.7315,7.7413,7.7315,7.7413,40000.0
2014-08-22 11:45:00,7.87,7.87,7.87,7.87,8000.0,7.7315,7.7315,7.7315,7.7315,8000.0
2014-08-22 11:50:00,7.88,7.88,7.88,7.88,11200.0,7.7413,7.7413,7.7413,7.7413,11200.0
2014-08-22 11:55:00,7.88,7.89,7.88,7.88,60800.0,7.7413,7.7511,7.7413,7.7413,60800.0
2014-08-22 12:00:00,7.88,7.89,7.88,7.89,54400.0,7.7413,7.7511,7.7413,7.7511,54400.0
2014-08-22 12:05:00,7.88,7.88,7.87,7.88,86400.0,7.7413,7.7413,7.7315,7.7413,86400.0
2014-08-22 12:10:00,7.88,7.88,7.88,7.88,33600.0,7.7413,7.7413,7.7413,7.7413,33600.0
2014-08-22 12:15:00,7.88,7.89,7.88,7.88,25600.0,7.7413,7.7511,7.7413,7.7413,25600.0
2014-08-22 12:20:00,7.89,7.9,7.89,7.9,123200.0,7.7511,7.7609,7.7511,7.7609,123200.0
2014-08-22 12:25:00,7.9,7.91,7.9,7.9,190400.0,7.7609,7.7707,7.7609,7.7609,190400.0
2014-08-22 12:30:00,7.9,7.9,7.9,7.9,148800.0,7.7609,7.7609,7.7609,7.7609,148800.0
2014-08-22 12:35:00,7.9,7.9,7.9,7.9,48000.0,7.7609,7.7609,7.7609,7.7609,48000.0
2014-08-22 12:40:00,7.9,7.9,7.9,7.9,320000.0,7.7609,7.7609,7.7609,7.7609,320000.0
2014-08-22 12:45:00,7.9,7.9,7.9,7.9,184000.0,7.7609,7.7609,7.7609,7.7609,184000.0
2014-08-22 12:50:00,7.9,7.9,7.9,7.9,94400.0,7.7609,7.7609,7.7609,7.7609,94400.0
2014-08-22 12:55:00,7.9,7.9,7.89,7.9,40000.0,7.7609,7.7609,7.7511,7.7609,40000.0
2014-08-22 13:00:00,7.89,7.9,7.89,7.89,8000.0,7.7511,7.7609,7.7511,7.7511,8000.0
2014-08-22 13:05:00,7.89,7.89,7.89,7.89,20800.0,7.7511,7.7511,7.7511,7.7511,20800.0
2014-08-22 13:10:00,7.89,7.89,7.89,7.89,54400.0,7.7511,7.7511,7.7511,7.7511,54400.0
2014-08-22 13:15:00,7.89,7.9,7.89,7.89,200000.0,7.7511,7.7609,7.7511,7.7511,200000.0
2014-08-22 13:20:00,7.89,7.89,7.88,7.89,112000.0,7.7511,7.7511,7.7413,7.7511,112000.0
2014-08-22 13:25:00,7.89,7.89,7.89,7.89,22400.0,7.7511,7.7511,7.7511,7.7511,22400.0
2014-08-22 13:30:00,7.89,7.9,7.89,7.9,11200.0,7.7511,7.7609,7.7511,7.7609,11200.0
2014-08-22 13:35:00,7.89,7.89,7.89,7.89,9600.0,7.7511,7.7511,7.7511,7.7511,9600.0
2014-08-22 13:40:00,7.89,7.9,7.89,7.9,107200.0,7.7511,7.7609,7.7511,7.7609,107200.0
2014-08-22 13:45:00,7.9,7.9,7.89,7.9,62400.0,7.7609,7.7609,7.7511,7.7609,62400.0
2014-08-22 13:50:00,7.9,7.9,7.89,7.89,59200.0,7.7609,7.7609,7.7511,7.7511,59200.0
2014-08-22 13:55:00,7.9,7.9,7.9,7.9,11200.0,7.7609,7.7609,7.7609,7.7609,11200.0
2014-08-22 14:00:00,7.89,7.89,7.89,7.89,22400.0,7.7511,7.7511,7.7511,7.7511,22400.0
2014-08-22 14:05:00,7.89,7.89,7.88,7.88,136000.0,7.7511,7.7511,7.7413,7.7413,136000.0
2014-08-22 14:10:00,7.88,7.88,7.88,7.88,76800.0,7.7413,7.7413,7.7413,7.7413,76800.0
2014-08-22 14:15:00,7.88,7.88,7.88,7.88,64000.0,7.7413,7.7413,7.7413,7.7413,64000.0
2014-08-22 14:20:00,7.88,7.88,7.88,7.88,60800.0,7.7413,7.7413,7.7413,7.7413,60800.0
2014-08-22 14:25:00,7.88,7.88,7.88,7.88,35200.0,7.7413,7.7413,7.7413,7.7413,35200.0
2014-08-22 14:30:00,7.88,7.88,7.87,7.88,204800.0,7.7413,7.7413,7.7315,7.7413,204800.0
2014-08-22 14:35:00,7.88,7.88,7.87,7.87,65600.0,7.7413,7.7413,7.7315,7.7315,65600.0
2014-08-22 14:40:00,7.87,7.88,7.87,7.88,33600.0,7.7315,7.7413,7.7315,7.7413,33600.0
2014-08-22 14:45:00,7.88,7.88,7.88,7.88,88000.0,7.7413,7.7413,7.7413,7.7413,88000.0
2014-08-22 14:50:00,7.88,7.89,7.88,7.89,204800.0,7.7413,7.7511,7.7413,7.7511,204800.0
2014-08-22 14:55:00,7.89,7.89,7.89,7.89,4800.0,7.7511,7.7511,7.7511,7.7511,4800.0
2014-08-22 15:00:00,7.89,7.89,7.89,7.89,32000.0,7.7511,7.7511,7.7511,7.7511,32000.0
2014-08-22 15:05:00,7.89,7.9,7.89,7.9,150400.0,7.7511,7.7609,7.7511,7.7609,150400.0
2014-08-22 15:10:00,7.9,7.9,7.9,7.9,52800.0,7.7609,7.7609,7.7609,7.7609,52800.0
2014-08-22 15:15:00,7.9,7.9,7.9,7.9,62400.0,7.7609,7.7609,7.7609,7.7609,62400.0
2014-08-22 15:20:00,7.9,7.9,7.89,7.89,73600.0,7.7609,7.7609,7.7511,7.7511,73600.0
2014-08-22 15:25:00,7.89,7.89,7.88,7.89,152000.0,7.7511,7.7511,7.7413,7.7511,152000.0
2014-08-22 15:30:00,7.89,7.89,7.88,7.88,131200.0,7.7511,7.7511,7.7413,7.7413,131200.0
2014-08-22 15:35:00,7.88,7.88,7.88,7.88,104000.0,7.7413,7.7413,7.7413,7.7413,104000.0
2014-08-22 15:40:00,7.88,7.88,7.87,7.87,72000.0,7.7413,7.7413,7.7315,7.7315,72000.0
2014-08-22 15:45:00,7.87,7.87,7.87,7.87,331200.0,7.7315,7.7315,7.7315,7.7315,331200.0
2014-08-22 15:50:00,7.88,7.88,7.87,7.87,187200.0,7.7413,7.7413,7.7315,7.7315,187200.0
2014-08-22 15:55:00,7.87,7.88,7.87,7.87,688000.0,7.7315,7.7413,7.7315,7.7315,688000.0
2014-08-25 09:30:00,7.95,7.95,7.94,7.95,953600.0,7.81,7.81,7.8002,7.81,953600.0
2014-08-25 09:35:00,7.95,7.96,7.95,7.96,164800.0,7.81,7.8199,7.81,7.8199,164800.0
2014-08-25 09:40:00,7.95,7.96,7.95,7.95,299200.0,7.81,7.8199,7.81,7.81,299200.0
2014-08-25 09:45:00,7.95,7.96,7.95,7.95,144000.0,7.81,7.8199,7.81,7.81,144000.0
2014-08-25 09:50:00,7.96,7.96,7.96,7.96,267200.0,7.8199,7.8199,7.8199,7.8199,267200.0
2014-08-25 09:55:00,7.96,7.96,7.96,7.96,518400.0,7.8199,7.8199,7.8199,7.8199,518400.0
2014-08-25 10:00:00,7.96,7.96,7.95,7.96,926400.0,7.8199,7.8199,7.81,7.8199,926400.0
2014-08-25 10:05:00,7.96,7.96,7.95,7.96,46400.0,7.8199,7.8199,7.81,7.8199,46400.0
2014-08-25 10:10:00,7.96,7.96,7.95,7.95,155200.0,7.8199,7.8199,7.81,7.81,155200.0
2014-08-25 10:15:00,7.95,7.95,7.95,7.95,267200.0,7.81,7.81,7.81,7.81,267200.0
2014-08-25 10:20:00,7.95,7.96,7.95,7.96,219200.0,7.81,7.8199,7.81,7.8199,219200.0
2014-08-25 10:25:00,7.96,7.96,7.94,7.95,171200.0,7.8199,7.8199,7.8002,7.81,171200.0
2014-08-25 10:30:00,7.96,7.96,7.95,7.95,139200.0,7.8199,7.8199,7.81,7.81,139200.0
2014-08-25 10:35:00,7.95,7.97,7.95,7.97,435200.0,7.81,7.8297,7.81,7.8297,435200.0
2014-08-25 10:40:00,7.97,7.97,7.96,7.96,24000.0,7.8297,7.8297,7.8199,7.8199,24000.0
2014-08-25 10:45:00,7.97,7.97,7.97,7.97,129600.0,7.8297,7.8297,7.8297,7.8297,129600.0
2014-08-25 10:50:00,7.97,7.98,7.97,7.97,83200.0,7.8297,7.8395,7.8297,7.8297,83200.0
2014-08-25 10:55:00,7.97,7.97,7.97,7.97,102400.0,7.8297,7.8297,7.8297,7.8297,102400.0
2014-08-25 11:00:00,7.97,7.97,7.96,7.96,33600.0,7.8297,7.8297,7.8199,7.8199,33600.0
2014-08-25 11:05:00,7.97,7.97,7.96,7.96,72000.0,7.8297,7.8297,7.8199,7.8199,72000.0
2014-08-25 11:10:00,7.96,7.96,7.96,7.96,104000.0,7.8199,7.8199,7.8199,7.8199,104000.0
2014-08-25 11:15:00,7.96,7.96,7.96,7.96,16000.0,7.8199,7.8199,7.8199,7.8199,16000.0
2014-08-25 11:20:00,7.96,7.96,7.96,7.96,30400.0,7.8199,7.8199,7.8199,7.8199,30400.0
2014-08-25 11:25:00,7.96,7.97,7.96,7.97,230400.0,7.8199,7.8297,7.8199,7.8297,230400.0
2014-08-25 11:30:00,7.97,7.97,7.97,7.97,75200.0,7.8297,7.8297,7.8297,7.8297,75200.0
2014-08-25 11:35:00,7.97,7.97,7.96,7.97,43200.0,7.8297,7.8297,7.8199,7.8297,43200.0
2014-08-25 11:40:00,7.96,7.96,7.96,7.96,24000.0,7.8199,7.8199,7.8199,7.8199,24000.0
2014-08-25 11:45:00,7.96,7.96,7.96,7.96,24000.0,7.8199,7.8199,7.8199,7.8199,24000.0
2014-08-25 11:50:00,7.96,7.96,7.96,7.96,14400.0,7.8199,7.8199,7.8199,7.8199,14400.0
2014-08-25 11:55:00,7.96,7.96,7.96,7.96,91200.0,7.8199,7.8199,7.8199,7.8199,91200.0
2014-08-25 12:00:00,7.96,7.96,7.96,7.96,16000.0,7.8199,7.8199,7.8199,7.8199,16000.0
2014-08-25 12:05:00,7.96,7.96,7.95,7.95,294400.0,7.8199,7.8199,7.81,7.81,294400.0
2014-08-25 12:10:00,7.95,7.95,7.95,7.95,75200.0,7.81,7.81,7.81,7.81,75200.0
2014-08-25 12:15:00,7.94,7.95,7.94,7.94,396800.0,7.8002,7.81,7.8002,7.8002,396800.0
2014-08-25 12:20:00,7.94,7.94,7.94,7.94,120000.0,7.8002,7.8002,7.8002,7.8002,120000.0
2014-08-25 12:25:00,7.94,7.94,7.91,7.91,1030400.0,7.8002,7.8002,7.7707,7.7707,1030400.0
2014-08-25 12:30:00,7.92,7.92,7.91,7.92,131200.0,7.7806,7.7806,7.7707,7.7806,131200.0
2014-08-25 12:35:00,7.92,7.92,7.9,7.91,524800.0,7.7806,7.7806,7.7609,7.7707,524800.0
2014-08-25 12:40:00,7.92,7.92,7.91,7.92,492800.0,7.7806,7.7806,7.7707,7.7806,492800.0
2014-08-25 12:45:00,7.92,7.92,7.91,7.92,187200.0,7.7806,7.7806,7.7707,7.7806,187200.0
2014-08-25 12:50:00,7.92,7.92,7.91,7.91,91200.0,7.7806,7.7806,7.7707,7.7707,91200.0
2014-08-25 12:55:00,7.91,7.92,7.91,7.92,225600.0,7.7707,7.7806,7.7707,7.7806,225600.0
2014-08-25 13:00:00,7.92,7.92,7.9,7.9,177600.0,7.7806,7.7806,7.7609,7.7609,177600.0
2014-08-25 13:05:00,7.9,7.91,7.89,7.9,484800.0,7.7609,7.7707,7.7511,7.7609,484800.0
2014-08-25 13:10:00,7.9,7.92,7.9,7.91,190400.0,7.7609,7.7806,7.7609,7.7707,190400.0
2014-08-25 13:15:00,7.92,7.92,7.91,7.92,56000.0,7.7806,7.7806,7.7707,7.7806,56000.0
2014-08-25 13:20:00,7.92,7.92,7.92,7.92,57600.0,7.7806,7.7806,7.7806,7.7806,57600.0
2014-08-25 13:25:00,7.93,7.93,7.92,7.93,160000.0,7.7904,7.7904,7.7806,7.7904,160000.0
2014-08-25 13:30:00,7.93,7.93,7.93,7.93,195200.0,7.7904,7.7904,7.7904,7.7904,195200.0
2014-08-25 13:35:00,7.93,7.93,7.93,7.93,83200.0,7.7904,7.7904,7.7904,7.7904,83200.0
2014-08-25 13:40:00,7.93,7.93,7.93,7.93,59200.0,7.7904,7.7904,7.7904,7.7904,59200.0
2014-08-25 13:45:00,7.93,7.93,7.93,7.93,84800.0,7.7904,7.7904,7.7904,7.7904,84800.0
2014-08-25 13:50:00,7.93,7.93,7.93,7.93,30400.0,7.7904,7.7904,7.7904,7.7904,30400.0
2014-08-25 13:55:00,7.94,7.94,7.93,7.93,273600.0,7.8002,7.8002,7.7904,7.7904,273600.0
2014-08-25 14:00:00,7.93,7.93,7.92,7.92,59200.0,7.7904,7.7904,7.7806,7.7806,59200.0
2014-08-25 14:05:00,7.92,7.93,7.92,7.93,8000.0,7.7806,7.7904,7.7806,7.7904,8000.0
2014-08-25 14:10:00,7.93,7.93,7.93,7.93,35200.0,7.7904,7.7904,7.7904,7.7904,35200.0
2014-08-25 14:15:00,7.93,7.93,7.92,7.92,25600.0,7.7904,7.7904,7.7806,7.7806,25600.0
2014-08-25 14:20:00,7.93,7.93,7.92,7.93,36800.0,7.7904,7.7904,7.7806,7.7904,36800.0
2014-08-25 14:25:00,7.92,7.92,7.91,7.92,96000.0,7.7806,7.7806,7.7707,7.7806,96000.0
2014-08-25 14:30:00,7.92,7.92,7.92,7.92,4800.0,7.7806,7.7806,7.7806,7.7806,4800.0
2014-08-25 14:35:00,7.92,7.92,7.92,7.92,19200.0,7.7806,7.7806,7.7806,7.7806,19200.0
2014-08-25 14:40:00,7.92,7.92,7.92,7.92,36800.0,7.7806,7.7806,7.7806,7.7806,36800.0
2014-08-25 14:45:00,7.92,7.92,7.92,7.92,68800.0,7.7806,7.7806,7.7806,7.7806,68800.0
2014-08-25 14:50:00,7.92,7.93,7.92,7.93,136000.0,7.7806,7.7904,7.7806,7.7904,136000.0
2014-08-25 14:55:00,7.93,7.93,7.93,7.93,158400.0,7.7904,7.7904,7.7904,7.7904,158400.0
2014-08-25 15:00:00,7.93,7.93,7.93,7.93,27200.0,7.7904,7.7904,7.7904,7.7904,27200.0
2014-08-25 15:05:00,7.93,7.93,7.93,7.93,54400.0,7.7904,7.7904,7.7904,7.7904,54400.0
2014-08-25 15:10:00,7.93,7.93,7.93,7.93,73600.0,7.7904,7.7904,7.7904,7.7904,73600.0
2014-08-25 15:15:00,7.93,7.93,7.92,7.93,286400.0,7.7904,7.7904,7.7806,7.7904,286400.0
2014-08-25 15:20:00,7.93,7.93,7.93,7.93,158400.0,7.7904,7.7904,7.7904,7.7904,158400.0
2014-08-25 15:25:00,7.93,7.93,7.93,7.93,27200.0,7.7904,7.7904,7.7904,7.7904,27200.0
2014-08-25 15:30:00,7.93,7.93,7.93,7.93,182400.0,7.7904,7.7904,7.7904,7.7904,182400.0
2014-08-25 15:35:00,7.93,7.94,7.93,7.94,150400.0,7.7904,7.8002,7.7904,7.8002,150400.0
2014-08-25 15:40:00,7.94,7.94,7.94,7.94,134400.0,7.8002,7.8002,7.8002,7.8002,134400.0
2014-08-25 15:45:00,7.94,7.94,7.93,7.94,272000.0,7.8002,7.8002,7.7904,7.8002,272000.0
2014-08-25 15:50:00,7.94,7.94,7.93,7.93,332800.0,7.8002,7.8002,7.7904,7.7904,332800.0
2014-08-25 15:55:00,7.93,7.93,7.93,7.93,1009600.0,7.7904,7.7904,7.7904,7.7904,1009600.0
2014-08-26 09:30:00,7.95,7.96,7.95,7.95,396800.0,7.81,7.8199,7.81,7.81,396800.0
2014-08-26 09:35:00,7.95,7.95,7.93,7.93,310400.0,7.81,7.81,7.7904,7.7904,310400.0
2014-08-26 09:40:00,7.93,7.93,7.92,7.93,334400.0,7.7904,7.7904,7.7806,7.7904,334400.0
2014-08-26 09:45:00,7.93,7.94,7.93,7.93,73600.0,7.7904,7.8002,7.7904,7.7904,73600.0
2014-08-26 09:50:00,7.94,7.94,7.93,7.94,153600.0,7.8002,7.8002,7.7904,7.8002,153600.0
2014-08-26 09:55:00,7.94,7.94,7.94,7.94,44800.0,7.8002,7.8002,7.8002,7.8002,44800.0
2014-08-26 10:00:00,7.95,7.95,7.92,7.92,323200.0,7.81,7.81,7.7806,7.7806,323200.0
2014-08-26 10:05:00,7.93,7.93,7.91,7.92,473600.0,7.7904,7.7904,7.7707,7.7806,473600.0
2014-08-26 10:10:00,7.92,7.93,7.92,7.93,184000.0,7.7806,7.7904,7.7806,7.7904,184000.0
2014-08-26 10:15:00,7.93,7.93,7.92,7.92,145600.0,7.7904,7.7904,7.7806,7.7806,145600.0
2014-08-26 10:20:00,7.92,7.92,7.91,7.92,224000.0,7.7806,7.7806,7.7707,7.7806,224000.0
2014-08-26 10:25:00,7.92,7.93,7.92,7.93,100800.0,7.7806,7.7904,7.7806,7.7904,100800.0
2014-08-26 10:30:00,7.94,7.94,7.93,7.93,38400.0,7.8002,7.8002,7.7904,7.7904,38400.0
2014-08-26 10:35:00,7.93,7.93,7.93,7.93,20800.0,7.7904,7.7904,7.7904,7.7904,20800.0
2014-08-26 10:40:00,7.93,7.93,7.93,7.93,41600.0,7.7904,7.7904,7.7904,7.7904,41600.0
2014-08-26 10:45:00,7.93,7.94,7.93,7.94,163200.0,7.7904,7.8002,7.7904,7.8002,163200.0
2014-08-26 10:50:00,7.94,7.94,7.94,7.94,20800.0,7.8002,7.8002,7.8002,7.8002,20800.0
2014-08-26 10:55:00,7.94,7.95,7.94,7.94,104000.0,7.8002,7.81,7.8002,7.8002,104000.0
2014-08-26 11:00:00,7.95,7.95,7.95,7.95,52800.0,7.81,7.81,7.81,7.81,52800.0
2014-08-26 11:05:00,7.95,7.95,7.94,7.95,155200.0,7.81,7.81,7.8002,7.81,155200.0
2014-08-26 11:10:00,7.95,7.95,7.94,7.94,33600.0,7.81,7.81,7.8002,7.8002,33600.0
2014-08-26 11:15:00,7.95,7.95,7.95,7.95,80000.0,7.81,7.81,7.81,7.81,80000.0
2014-08-26 11:20:00,7.95,7.96,7.95,7.95,89600.0,7.81,7.8199,7.81,7.81,89600.0
2014-08-26 11:25:00,7.96,7.96,7.95,7.96,102400.0,7.8199,7.8199,7.81,7.8199,102400.0
2014-08-26 11:30:00,7.96,7.96,7.95,7.95,184000.0,7.8199,7.8199,7.81,7.81,184000.0
2014-08-26 11:35:00,7.95,7.95,7.95,7.95,78400.0,7.81,7.81,7.81,7.81,78400.0
2014-08-26 11:40:00,7.94,7.95,7.94,7.95,35200.0,7.8002,7.81,7.8002,7.81,35200.0
2014-08-26 11:45:00,7.95,7.95,7.95,7.95,30400.0,7.81,7.81,7.81,7.81,30400.0
2014-08-26 11:50:00,7.96,7.96,7.96,7.96,6400.0,7.8199,7.8199,7.8199,7.8199,6400.0
2014-08-26 11:55:00,7.96,7.96,7.94,7.94,35200.0,7.8199,7.8199,7.8002,7.8002,35200.0
2014-08-26 12:00:00,7.94,7.95,7.94,7.95,116800.0,7.8002,7.81,7.8002,7.81,116800.0
2014-08-26 12:05:00,7.95,7.95,7.95,7.95,214400.0,7.81,7.81,7.81,7.81,214400.0
2014-08-26 12:10:00,7.95,7.95,7.95,7.95,86400.0,7.81,7.81,7.81,7.81,86400.0
2014-08-26 12:15:00,7.95,7.95,7.95,7.95,20800.0,7.81,7.81,7.81,7.81,20800.0
2014-08-26 12:20:00,7.95,7.95,7.95,7.95,59200.0,7.81,7.81,7.81,7.81,59200.0
2014-08-26 12:25:00,7.95,7.96,7.95,7.95,52800.0,7.81,7.8199,7.81,7.81,52800.0
2014-08-26 12:30:00,7.95,7.95,7.95,7.95,30400.0,7.81,7.81,7.81,7.81,30400.0
2014-08-26 12:35:00,7.95,7.95,7.95,7.95,56000.0,7.81,7.81,7.81,7.81,56000.0
2014-08-26 12:40:00,7.95,7.95,7.94,7.94,27200.0,7.81,7.81,7.8002,7.8002,27200.0
2014-08-26 12:45:00,7.95,7.95,7.94,7.94,24000.0,7.81,7.81,7.8002,7.8002,24000.0
2014-08-26 12:50:00,7.94,7.94,7.94,7.94,43200.0,7.8002,7.8002,7.8002,7.8002,43200.0
2014-08-26 12:55:00,7.94,7.94,7.94,7.94,48000.0,7.8002,7.8002,7.8002,7.8002,48000.0
2014-08-26 13:00:00,7.94,7.94,7.94,7.94,51200.0,7.8002,7.8002,7.8002,7.8002,51200.0
2014-08-26 13:05:00,7.94,7.94,7.93,7.93,169600.0,7.8002,7.8002,7.7904,7.7904,169600.0
2014-08-26 13:10:00,7.93,7.94,7.93,7.94,54400.0,7.7904,7.8002,7.7904,7.8002,54400.0
2014-08-26 13:15:00,7.94,7.94,7.94,7.94,46400.0,7.8002,7.8002,7.8002,7.8002,46400.0
2014-08-26 13:20:00,7.94,7.95,7.94,7.95,76800.0,7.8002,7.81,7.8002,7.81,76800.0
2014-08-26 13:25:00,7.95,7.95,7.94,7.95,144000.0,7.81,7.81,7.8002,7.81,144000.0
2014-08-26 13:30:00,7.95,7.95,7.95,7.95,164800.0,7.81,7.81,7.81,7.81,164800.0
2014-08-26 13:35:00,7.95,7.95,7.94,7.95,54400.0,7.81,7.81,7.8002,7.81,54400.0
2014-08-26 13:40:00,7.95,7.95,7.94,7.94,14400.0,7.81,7.81,7.8002,7.8002,14400.0
2014-08-26 13:45:00,7.95,7.95,7.95,7.95,17600.0,7.81,7.81,7.81,7.81,17600.0
2014-08-26 13:50:00,7.95,7.95,7.94,7.94,91200.0,7.81,7.81,7.8002,7.8002,91200.0
2014-08-26 13:55:00,7.95,7.95,7.95,7.95,27200.0,7.81,7.81,7.81,7.81,27200.0
2014-08-26 14:00:00,7.95,7.95,7.95,7.95,64000.0,7.81,7.81,7.81,7.81,64000.0
2014-08-26 14:05:00,7.95,7.95,7.95,7.95,107200.0,7.81,7.81,7.81,7.81,107200.0
2014-08-26 14:10:00,7.95,7.96,7.95,7.96,192000.0,7.81,7.8199,7.81,7.8199,192000.0
2014-08-26 14:15:00,7.96,7.96,7.96,7.96,174400.0,7.8199,7.8199,7.8199,7.8199,174400.0
2014-08-26 14:20:00,7.96,7.96,7.96,7.96,35200.0,7.8199,7.8199,7.8199,7.8199,35200.0
2014-08-26 14:25:00,7.96,7.96,7.96,7.96,16000.0,7.8199,7.8199,7.8199,7.8199,16000.0
2014-08-26 14:30:00,7.96,7.96,7.95,7.96,107200.0,7.8199,7.8199,7.81,7.8199,107200.0
2014-08-26 14:35:00,7.96,7.96,7.96,7.96,32000.0,7.8199,7.8199,7.8199,7.8199,32000.0
2014-08-26 14:40:00,7.96,7.96,7.96,7.96,41600.0,7.8199,7.8199,7.8199,7.8199,41600.0
2014-08-26 14:45:00,7.96,7.96,7.96,7.96,60800.0,7.8199,7.8199,7.8199,7.8199,60800.0
2014-08-26 14:50:00,7.96,7.96,7.96,7.96,48000.0,7.8199,7.8199,7.8199,7.8199,48000.0
2014-08-26 14:55:00,7.96,7.97,7.96,7.96,72000.0,7.8199,7.8297,7.8199,7.8199,72000.0
2014-08-26 15:00:00,7.96,7.96,7.96,7.96,230400.0,7.8199,7.8199,7.8199,7.8199,230400.0
2014-08-26 15:05:00,7.96,7.96,7.96,7.96,60800.0,7.8199,7.8199,7.8199,7.8199,60800.0
2014-08-26 15:10:00,7.96,7.96,7.96,7.96,30400.0,7.8199,7.8199,7.8199,7.8199,30400.0
2014-08-26 15:15:00,7.96,7.96,7.96,7.96,35200.0,7.8199,7.8199,7.8199,7.8199,35200.0
2014-08-26 15:20:00,7.96,7.96,7.96,7.96,8000.0,7.8199,7.8199,7.8199,7.8199,8000.0
2014-08-26 15:25:00,7.96,7.96,7.95,7.95,177600.0,7.8199,7.8199,7.81,7.81,177600.0
2014-08-26 15:30:00,7.95,7.95,7.95,7.95,78400.0,7.81,7.81,7.81,7.81,78400.0
2014-08-26 15:35:00,7.95,7.95,7.95,7.95,100800.0,7.81,7.81,7.81,7.81,100800.0
2014-08-26 15:40:00,7.95,7.96,7.95,7.96,134400.0,7.81,7.8199,7.81,7.8199,134400.0
2014-08-26 15:45:00,7.96,7.96,7.95,7.96,112000.0,7.8199,7.8199,7.81,7.8199,112000.0
2014-08-26 15:50:00,7.96,7.96,7.95,7.96,299200.0,7.8199,7.8199,7.81,7.8199,299200.0
2014-08-26 15:55:00,7.95,7.95,7.95,7.95,483200.0,7.81,7.81,7.81,7.81,483200.0
2014-08-27 09:30:00,7.95,7.96,7.95,7.95,128000.0,7.81,7.8199,7.81,7.81,128000.0
2014-08-27 09:35:00,7.95,7.95,7.94,7.94,256000.0,7.81,7.81,7.8002,7.8002,256000.0
2014-08-27 09:40:00,7.94,7.95,7.93,7.94,246400.0,7.8002,7.81,7.7904,7.8002,246400.0
2014-08-27 09:45:00,7.94,7.95,7.92,7.93,209600.0,7.8002,7.81,7.7806,7.7904,209600.0
2014-08-27 09:50:00,7.92,7.93,7.92,7.93,334400.0,7.7806,7.7904,7.7806,7.7904,334400.0
2014-08-27 09:55:00,7.93,7.93,7.92,7.92,363200.0,7.7904,7.7904,7.7806,7.7806,363200.0
2014-08-27 10:00:00,7.92,7.93,7.92,7.93,102400.0,7.7806,7.7904,7.7806,7.7904,102400.0
2014-08-27 10:05:00,7.93,7.93,7.92,7.92,62400.0,7.7904,7.7904,7.7806,7.7806,62400.0
2014-08-27 10:10:00,7.93,7.93,7.92,7.93,116800.0,7.7904,7.7904,7.7806,7.7904,116800.0
2014-08-27 10:15:00,7.93,7.93,7.92,7.92,84800.0,7.7904,7.7904,7.7806,7.7806,84800.0
2014-08-27 10:20:00,7.92,7.93,7.92,7.93,283200.0,7.7806,7.7904,7.7806,7.7904,283200.0
2014-08-27 10:25:00,7.93,7.93,7.92,7.92,68800.0,7.7904,7.7904,7.7806,7.7806,68800.0
2014-08-27 10:30:00,7.92,7.93,7.92,7.93,52800.0,7.7806,7.7904,7.7806,7.7904,52800.0
2014-08-27 10:35:00,7.93,7.93,7.92,7.92,20800.0,7.7904,7.7904,7.7806,7.7806,20800.0
2014-08-27 10:40:00,7.93,7.93,7.93,7.93,54400.0,7.7904,7.7904,7.7904,7.7904,54400.0
2014-08-27 10:45:00,7.93,7.94,7.93,7.94,182400.0,7.7904,7.8002,7.7904,7.8002,182400.0
2014-08-27 10:50:00,7.95,7.95,7.95,7.95,198400.0,7.81,7.81,7.81,7.81,198400.0
2014-08-27 10:55:00,7.95,7.95,7.95,7.95,155200.0,7.81,7.81,7.81,7.81,155200.0
2014-08-27 11:00:00,7.96,7.96,7.95,7.96,134400.0,7.8199,7.8199,7.81,7.8199,134400.0
2014-08-27 11:05:00,7.96,7.96,7.95,7.96,49600.0,7.8199,7.8199,7.81,7.8199,49600.0
2014-08-27 11:10:00,7.95,7.96,7.95,7.95,40000.0,7.81,7.8199,7.81,7.81,40000.0
2014-08-27 11:15:00,7.95,7.95,7.95,7.95,25600.0,7.81,7.81,7.81,7.81,25600.0
2014-08-27 11:20:00,7.95,7.95,7.95,7.95,65600.0,7.81,7.81,7.81,7.81,65600.0
2014-08-27 11:25:00,7.95,7.95,7.95,7.95,8000.0,7.81,7.81,7.81,7.81,8000.0
2014-08-27 11:30:00,7.95,7.95,7.94,7.95,126400.0,7.81,7.81,7.8002,7.81,126400.0
2014-08-27 11:35:00,7.95,7.96,7.95,7.95,164800.0,7.81,7.8199,7.81,7.81,164800.0
2014-08-27 11:40:00,7.95,7.95,7.95,7.95,6400.0,7.81,7.81,7.81,7.81,6400.0
2014-08-27 11:45:00,7.96,7.96,7.96,7.96,112000.0,7.8199,7.8199,7.8199,7.8199,112000.0
2014-08-27 11:50:00,7.96,7.96,7.96,7.96,38400.0,7.8199,7.8199,7.8199,7.8199,38400.0
2014-08-27 11:55:00,7.96,7.96,7.96,7.96,60800.0,7.8199,7.8199,7.8199,7.8199,60800.0
2014-08-27 12:00:00,7.96,7.96,7.96,7.96,22400.0,7.8199,7.8199,7.8199,7.8199,22400.0
2014-08-27 12:05:00,7.96,7.96,7.95,7.95,89600.0,7.8199,7.8199,7.81,7.81,89600.0
2014-08-27 12:10:00,7.95,7.95,7.95,7.95,99200.0,7.81,7.81,7.81,7.81,99200.0
2014-08-27 12:15:00,7.95,7.96,7.95,7.95,46400.0,7.81,7.8199,7.81,7.81,46400.0
2014-08-27 12:20:00,7.96,7.96,7.96,7.96,30400.0,7.8199,7.8199,7.8199,7.8199,30400.0
2014-08-27 12:25:00,7.96,7.96,7.96,7.96,14400.0,7.8199,7.8199,7.8199,7.8199,14400.0
2014-08-27 12:30:00,7.96,7.96,7.96,7.96,92800.0,7.8199,7.8199,7.8199,7.8199,92800.0
2014-08-27 12:35:00,7.95,7.95,7.95,7.95,20800.0,7.81,7.81,7.81,7.81,20800.0
2014-08-27 12:40:00,7.95,7.96,7.95,7.96,9600.0,7.81,7.8199,7.81,7.8199,9600.0
2014-08-27 12:45:00,7.96,7.96,7.96,7.96,22400.0,7.8199,7.8199,7.8199,7.8199,22400.0
2014-08-27 12:50:00,7.96,7.96,7.96,7.96,3200.0,7.8199,7.8199,7.8199,7.8199,3200.0
2014-08-27 12:55:00,7.96,7.96,7.96,7.96,3200.0,7.8199,7.8199,7.8199,7.8199,3200.0
2014-08-27 13:00:00,7.96,7.96,7.95,7.95,30400.0,7.8199,7.8199,7.81,7.81,30400.0
2014-08-27 13:05:00,7.95,7.95,7.95,7.95,0.0,7.81,7.81,7.81,7.81,0.0
2014-08-27 13:10:00,7.95,7.95,7.95,7.95,12800.0,7.81,7.81,7.81,7.81,12800.0
2014-08-27 13:15:00,7.95,7.95,7.95,7.95,0.0,7.81,7.81,7.81,7.81,0.0
2014-08-27 13:20:00,7.96,7.96,7.95,7.95,38400.0,7.8199,7.8199,7.81,7.81,38400.0
2014-08-27 13:25:00,7.96,7.96,7.96,7.96,3200.0,7.8199,7.8199,7.8199,7.8199,3200.0
2014-08-27 13:30:00,7.96,7.96,7.96,7.96,3200.0,7.8199,7.8199,7.8199,7.8199,3200.0
2014-08-27 13:35:00,7.96,7.96,7.96,7.96,22400.0,7.8199,7.8199,7.8199,7.8199,22400.0
2014-08-27 13:40:00,7.96,7.96,7.96,7.96,4800.0,7.8199,7.8199,7.8199,7.8199,4800.0
2014-08-27 13:45:00,7.96,7.96,7.96,7.96,8000.0,7.8199,7.8199,7.8199,7.8199,8000.0
2014-08-27 13:50:00,7.96,7.96,7.96,7.96,16000.0,7.8199,7.8199,7.8199,7.8199,16000.0
2014-08-27 13:55:00,7.96,7.96,7.96,7.96,6400.0,7.8199,7.8199,7.8199,7.8199,6400.0
2014-08-27 14:00:00,7.96,7.96,7.96,7.96,11200.0,7.8199,7.8199,7.8199,7.8199,11200.0
2014-08-27 14:05:00,7.96,7.96,7.96,7.96,30400.0,7.8199,7.8199,7.8199,7.8199,30400.0
2014-08-27 14:10:00,7.96,7.97,7.96,7.97,62400.0,7.8199,7.8297,7.8199,7.8297,62400.0
2014-08-27 14:15:00,7.97,7.97,7.97,7.97,46400.0,7.8297,7.8297,7.8297,7.8297,46400.0
2014-08-27 14:20:00,7.97,7.97,7.96,7.96,96000.0,7.8297,7.8297,7.8199,7.8199,96000.0
2014-08-27 14:25:00,7.96,7.96,7.96,7.96,8000.0,7.8199,7.8199,7.8199,7.8199,8000.0
2014-08-27 14:30:00,7.96,7.96,7.96,7.96,35200.0,7.8199,7.8199,7.8199,7.8199,35200.0
2014-08-27 14:35:00,7.96,7.96,7.96,7.96,1600.0,7.8199,7.8199,7.8199,7.8199,1600.0
2014-08-27 14:40:00,7.95,7.95,7.95,7.95,33600.0,7.81,7.81,7.81,7.81,33600.0
2014-08-27 14:45:00,7.95,7.95,7.95,7.95,113600.0,7.81,7.81,7.81,7.81,113600.0
2014-08-27 14:50:00,7.95,7.95,7.95,7.95,17600.0,7.81,7.81,7.81,7.81,17600.0
2014-08-27 14:55:00,7.95,7.95,7.93,7.93,94400.0,7.81,7.81,7.7904,7.7904,94400.0
2014-08-27 15:00:00,7.94,7.94,7.93,7.93,414400.0,7.8002,7.8002,7.7904,7.7904,414400.0
2014-08-27 15:05:00,7.93,7.93,7.92,7.93,168000.0,7.7904,7.7904,7.7806,7.7904,168000.0
2014-08-27 15:10:00,7.93,7.93,7.93,7.93,51200.0,7.7904,7.7904,7.7904,7.7904,51200.0
2014-08-27 15:15:00,7.93,7.93,7.93,7.93,107200.0,7.7904,7.7904,7.7904,7.7904,107200.0
2014-08-27 15:20:00,7.93,7.93,7.93,7.93,150400.0,7.7904,7.7904,7.7904,7.7904,150400.0
2014-08-27 15:25:00,7.93,7.93,7.93,7.93,16000.0,7.7904,7.7904,7.7904,7.7904,16000.0
2014-08-27 15:30:00,7.93,7.93,7.93,7.93,41600.0,7.7904,7.7904,7.7904,7.7904,41600.0
2014-08-27 15:35:00,7.93,7.94,7.93,7.94,196800.0,7.7904,7.8002,7.7904,7.8002,196800.0
2014-08-27 15:40:00,7.94,7.94,7.93,7.94,126400.0,7.8002,7.8002,7.7904,7.8002,126400.0
2014-08-27 15:45:00,7.94,7.94,7.93,7.93,94400.0,7.8002,7.8002,7.7904,7.7904,94400.0
2014-08-27 15:50:00,7.94,7.94,7.94,7.94,144000.0,7.8002,7.8002,7.8002,7.8002,144000.0
2014-08-27 15:55:00,7.95,7.95,7.94,7.95,411200.0,7.81,7.81,7.8002,7.81,411200.0
2014-08-28 09:30:00,7.9,7.9,7.88,7.89,1120000.0,7.7609,7.7609,7.7413,7.7511,1120000.0
2014-08-28 09:35:00,7.89,7.9,7.88,7.89,548800.0,7.7511,7.7609,7.7413,7.7511,548800.0
2014-08-28 09:40:00,7.89,7.9,7.89,7.89,915200.0,7.7511,7.7609,7.7511,7.7511,915200.0
2014-08-28 09:45:00,7.89,7.91,7.88,7.9,324800.0,7.7511,7.7707,7.7413,7.7609,324800.0
2014-08-28 09:50:00,7.9,7.92,7.9,7.91,262400.0,7.7609,7.7806,7.7609,7.7707,262400.0
2014-08-28 09:55:00,7.91,7.92,7.91,7.92,275200.0,7.7707,7.7806,7.7707,7.7806,275200.0
2014-08-28 10:00:00,7.91,7.91,7.9,7.91,57600.0,7.7707,7.7707,7.7609,7.7707,57600.0
2014-08-28 10:05:00,7.9,7.92,7.9,7.91,384000.0,7.7609,7.7806,7.7609,7.7707,384000.0
2014-08-28 10:10:00,7.91,7.91,7.9,7.9,366400.0,7.7707,7.7707,7.7609,7.7609,366400.0
2014-08-28 10:15:00,7.9,7.9,7.89,7.9,262400.0,7.7609,7.7609,7.7511,7.7609,262400.0
2014-08-28 10:20:00,7.9,7.9,7.9,7.9,168000.0,7.7609,7.7609,7.7609,7.7609,168000.0
2014-08-28 10:25:00,7.9,7.9,7.9,7.9,78400.0,7.7609,7.7609,7.7609,7.7609,78400.0
2014-08-28 10:30:00,7.9,7.9,7.9,7.9,184000.0,7.7609,7.7609,7.7609,7.7609,184000.0
2014-08-28 10:35:00,7.9,7.9,7.9,7.9,128000.0,7.7609,7.7609,7.7609,7.7609,128000.0
2014-08-28 10:40:00,7.9,7.91,7.9,7.91,107200.0,7.7609,7.7707,7.7609,7.7707,107200.0
2014-08-28 10:45:00,7.91,7.93,7.91,7.92,548800.0,7.7707,7.7904,7.7707,7.7806,548800.0
2014-08-28 10:50:00,7.92,7.93,7.92,7.93,302400.0,7.7806,7.7904,7.7806,7.7904,302400.0
2014-08-28 10:55:00,7.93,7.93,7.92,7.92,52800.0,7.7904,7.7904,7.7806,7.7806,52800.0
2014-08-28 11:00:00,7.92,7.92,7.92,7.92,70400.0,7.7806,7.7806,7.7806,7.7806,70400.0
2014-08-28 11:05:00,7.92,7.92,7.92,7.92,41600.0,7.7806,7.7806,7.7806,7.7806,41600.0
2014-08-28 11:10:00,7.92,7.93,7.92,7.92,160000.0,7.7806,7.7904,7.7806,7.7806,160000.0
2014-08-28 11:15:00,7.92,7.92,7.92,7.92,105600.0,7.7806,7.7806,7.7806,7.7806,105600.0
2014-08-28 11:20:00,7.92,7.92,7.92,7.92,20800.0,7.7806,7.7806,7.7806,7.7806,20800.0
2014-08-28 11:25:00,7.91,7.92,7.91,7.92,104000.0,7.7707,7.7806,7.7707,7.7806,104000.0
2014-08-28 11:30:00,7.92,7.92,7.91,7.91,272000.0,7.7806,7.7806,7.7707,7.7707,272000.0
2014-08-28 11:35:00,7.92,7.93,7.91,7.93,153600.0,7.7806,7.7904,7.7707,7.7904,153600.0
2014-08-28 11:40:00,7.93,7.93,7.92,7.92,139200.0,7.7904,7.7904,7.7806,7.7806,139200.0
2014-08-28 11:45:00,7.92,7.92,7.92,7.92,59200.0,7.7806,7.7806,7.7806,7.7806,59200.0
2014-08-28 11:50:00,7.92,7.93,7.92,7.93,78400.0,7.7806,7.7904,7.7806,7.7904,78400.0
2014-08-28 11:55:00,7.92,7.92,7.92,7.92,11200.0,7.7806,7.7806,7.7806,7.7806,11200.0
2014-08-28 12:00:00,7.92,7.92,7.92,7.92,17600.0,7.7806,7.7806,7.7806,7.7806,17600.0
2014-08-28 12:05:00,7.92,7.92,7.92,7.92,134400.0,7.7806,7.7806,7.7806,7.7806,134400.0
2014-08-28 12:10:00,7.92,7.93,7.92,7.92,59200.0,7.7806,7.7904,7.7806,7.7806,59200.0
2014-08-28 12:15:00,7.93,7.94,7.93,7.94,363200.0,7.7904,7.8002,7.7904,7.8002,363200.0
2014-08-28 12:20:00,7.94,7.95,7.94,7.95,38400.0,7.8002,7.81,7.8002,7.81,38400.0
2014-08-28 12:25:00,7.95,7.95,7.94,7.94,27200.0,7.81,7.81,7.8002,7.8002,27200.0
2014-08-28 12:30:00,7.95,7.95,7.95,7.95,68800.0,7.81,7.81,7.81,7.81,68800.0
2014-08-28 12:35:00,7.94,7.94,7.94,7.94,20800.0,7.8002,7.8002,7.8002,7.8002,20800.0
2014-08-28 12:40:00,7.94,7.94,7.94,7.94,19200.0,7.8002,7.8002,7.8002,7.8002,19200.0
2014-08-28 12:45:00,7.94,7.95,7.94,7.95,80000.0,7.8002,7.81,7.8002,7.81,80000.0
2014-08-28 12:50:00,7.94,7.94,7.94,7.94,16000.0,7.8002,7.8002,7.8002,7.8002,16000.0
2014-08-28 12:55:00,7.94,7.94,7.94,7.94,97600.0,7.8002,7.8002,7.8002,7.8002,97600.0
2014-08-28 13:00:00,7.94,7.94,7.93,7.93,38400.0,7.8002,7.8002,7.7904,7.7904,38400.0
2014-08-28 13:05:00,7.93,7.94,7.93,7.94,72000.0,7.7904,7.8002,7.7904,7.8002,72000.0
2014-08-28 13:10:00,7.94,7.94,7.94,7.94,36800.0,7.8002,7.8002,7.8002,7.8002,36800.0
2014-08-28 13:15:00,7.94,7.94,7.93,7.93,128000.0,7.8002,7.8002,7.7904,7.7904,128000.0
2014-08-28 13:20:00,7.93,7.93,7.93,7.93,35200.0,7.7904,7.7904,7.7904,7.7904,35200.0
2014-08-28 13:25:00,7.93,7.93,7.93,7.93,72000.0,7.7904,7.7904,7.7904,7.7904,72000.0
2014-08-28 13:30:00,7.93,7.93,7.93,7.93,56000.0,7.7904,7.7904,7.7904,7.7904,56000.0
2014-08-28 13:35:00,7.93,7.93,7.93,7.93,38400.0,7.7904,7.7904,7.7904,7.7904,38400.0
2014-08-28 13:40:00,7.93,7.94,7.93,7.93,28800.0,7.7904,7.8002,7.7904,7.7904,28800.0
2014-08-28 13:45:00,7.94,7.94,7.94,7.94,59200.0,7.8002,7.8002,7.8002,7.8002,59200.0
2014-08-28 13:50:00,7.94,7.94,7.94,7.94,17600.0,7.8002,7.8002,7.8002,7.8002,17600.0
2014-08-28 13:55:00,7.94,7.94,7.93,7.93,41600.0,7.8002,7.8002,7.7904,7.7904,41600.0
2014-08-28 14:00:00,7.93,7.93,7.93,7.93,38400.0,7.7904,7.7904,7.7904,7.7904,38400.0
2014-08-28 14:05:00,7.93,7.93,7.93,7.93,20800.0,7.7904,7.7904,7.7904,7.7904,20800.0
2014-08-28 14:10:00,7.94,7.94,7.93,7.94,33600.0,7.8002,7.8002,7.7904,7.8002,33600.0
2014-08-28 14:15:00,7.93,7.94,7.93,7.94,52800.0,7.7904,7.8002,7.7904,7.8002,52800.0
2014-08-28 14:20:00,7.94,7.94,7.93,7.93,201600.0,7.8002,7.8002,7.7904,7.7904,201600.0
2014-08-28 14:25:00,7.93,7.94,7.93,7.94,60800.0,7.7904,7.8002,7.7904,7.8002,60800.0
2014-08-28 14:30:00,7.94,7.94,7.93,7.94,89600.0,7.8002,7.8002,7.7904,7.8002,89600.0
2014-08-28 14:35:00,7.94,7.94,7.93,7.94,12800.0,7.8002,7.8002,7.7904,7.8002,12800.0
2014-08-28 14:40:00,7.94,7.94,7.94,7.94,41600.0,7.8002,7.8002,7.8002,7.8002,41600.0
2014-08-28 14:45:00,7.94,7.94,7.93,7.93,48000.0,7.8002,7.8002,7.7904,7.7904,48000.0
2014-08-28 14:50:00,7.93,7.93,7.93,7.93,33600.0,7.7904,7.7904,7.7904,7.7904,33600.0
2014-08-28 14:55:00,7.93,7.94,7.93,7.93,126400.0,7.7904,7.8002,7.7904,7.7904,126400.0
2014-08-28 15:00:00,7.93,7.93,7.92,7.92,30400.0,7.7904,7.7904,7.7806,7.7806,30400.0
2014-08-28 15:05:00,7.92,7.93,7.92,7.92,41600.0,7.7806,7.7904,7.7806,7.7806,41600.0
2014-08-28 15:10:00,7.92,7.92,7.92,7.92,94400.0,7.7806,7.7806,7.7806,7.7806,94400.0
2014-08-28 15:15:00,7.92,7.93,7.92,7.93,60800.0,7.7806,7.7904,7.7806,7.7904,60800.0
2014-08-28 15:20:00,7.93,7.93,7.93,7.93,46400.0,7.7904,7.7904,7.7904,7.7904,46400.0
2014-08-28 15:25:00,7.93,7.93,7.93,7.93,198400.0,7.7904,7.7904,7.7904,7.7904,198400.0
2014-08-28 15:30:00,7.93,7.94,7.93,7.94,94400.0,7.7904,7.8002,7.7904,7.8002,94400.0
2014-08-28 15:35:00,7.94,7.94,7.93,7.93,142400.0,7.8002,7.8002,7.7904,7.7904,142400.0
2014-08-28 15:40:00,7.93,7.94,7.93,7.94,56000.0,7.7904,7.8002,7.7904,7.8002,56000.0
2014-08-28 15:45:00,7.94,7.94,7.93,7.94,142400.0,7.8002,7.8002,7.7904,7.8002,142400.0
2014-08-28 15:50:00,7.94,7.94,7.92,7.92,435200.0,7.8002,7.8002,7.7806,7.7806,435200.0
2014-08-28 15:55:00,7.92,7.93,7.92,7.93,459200.0,7.7806,7.7904,7.7806,7.7904,459200.0
2014-08-29 09:30:00,7.97,7.98,7.97,7.97,550400.0,7.8297,7.8395,7.8297,7.8297,550400.0
2014-08-29 09:35:00,7.96,7.98,7.96,7.97,318400.0,7.8199,7.8395,7.8199,7.8297,318400.0
2014-08-29 09:40:00,7.97,7.98,7.96,7.97,400000.0,7.8297,7.8395,7.8199,7.8297,400000.0
2014-08-29 09:45:00,7.97,7.97,7.95,7.95,214400.0,7.8297,7.8297,7.81,7.81,214400.0
2014-08-29 09:50:00,7.95,7.95,7.93,7.94,212800.0,7.81,7.81,7.7904,7.8002,212800.0
2014-08-29 09:55:00,7.93,7.95,7.93,7.94,321600.0,7.7904,7.81,7.7904,7.8002,321600.0
2014-08-29 10:00:00,7.94,7.95,7.93,7.94,137600.0,7.8002,7.81,7.7904,7.8002,137600.0
2014-08-29 10:05:00,7.94,7.94,7.93,7.93,120000.0,7.8002,7.8002,7.7904,7.7904,120000.0
2014-08-29 10:10:00,7.92,7.92,7.91,7.92,358400.0,7.7806,7.7806,7.7707,7.7806,358400.0
2014-08-29 10:15:00,7.92,7.93,7.92,7.92,100800.0,7.7806,7.7904,7.7806,7.7806,100800.0
2014-08-29 10:20:00,7.92,7.93,7.92,7.92,144000.0,7.7806,7.7904,7.7806,7.7806,144000.0
2014-08-29 10:25:00,7.93,7.93,7.92,7.92,212800.0,7.7904,7.7904,7.7806,7.7806,212800.0
2014-08-29 10:30:00,7.92,7.93,7.92,7.93,89600.0,7.7806,7.7904,7.7806,7.7904,89600.0
2014-08-29 10:35:00,7.93,7.94,7.93,7.94,52800.0,7.7904,7.8002,7.7904,7.8002,52800.0
2014-08-29 10:40:00,7.93,7.94,7.93,7.94,193600.0,7.7904,7.8002,7.7904,7.8002,193600.0
2014-08-29 10:45:00,7.94,7.95,7.94,7.95,105600.0,7.8002,7.81,7.8002,7.81,105600.0
2014-08-29 10:50:00,7.95,7.95,7.95,7.95,1600.0,7.81,7.81,7.81,7.81,1600.0
2014-08-29 10:55:00,7.95,7.96,7.95,7.96,126400.0,7.81,7.8199,7.81,7.8199,126400.0
2014-08-29 11:00:00,7.96,7.97,7.96,7.97,108800.0,7.8199,7.8297,7.8199,7.8297,108800.0
2014-08-29 11:05:00,7.97,7.97,7.96,7.97,73600.0,7.8297,7.8297,7.8199,7.8297,73600.0
2014-08-29 11:10:00,7.97,7.98,7.97,7.97,54400.0,7.8297,7.8395,7.8297,7.8297,54400.0
2014-08-29 11:15:00,7.97,7.97,7.97,7.97,40000.0,7.8297,7.8297,7.8297,7.8297,40000.0
2014-08-29 11:20:00,7.97,7.97,7.97,7.97,244800.0,7.8297,7.8297,7.8297,7.8297,244800.0
2014-08-29 11:25:00,7.97,7.98,7.97,7.98,52800.0,7.8297,7.8395,7.8297,7.8395,52800.0
2014-08-29 11:30:00,7.98,7.98,7.97,7.98,67200.0,7.8395,7.8395,7.8297,7.8395,67200.0
2014-08-29 11:35:00,7.98,7.99,7.98,7.99,139200.0,7.8395,7.8493,7.8395,7.8493,139200.0
2014-08-29 11:40:00,7.99,7.99,7.99,7.99,91200.0,7.8493,7.8493,7.8493,7.8493,91200.0
2014-08-29 11:45:00,7.99,7.99,7.99,7.99,12800.0,7.8493,7.8493,7.8493,7.8493,12800.0
2014-08-29 11:50:00,7.99,7.99,7.99,7.99,8000.0,7.8493,7.8493,7.8493,7.8493,8000.0
2014-08-29 11:55:00,7.99,7.99,7.99,7.99,33600.0,7.8493,7.8493,7.8493,7.8493,33600.0
2014-08-29 12:00:00,7.99,7.99,7.98,7.98,123200.0,7.8493,7.8493,7.8395,7.8395,123200.0
2014-08-29 12:05:00,7.98,7.98,7.97,7.97,32000.0,7.8395,7.8395,7.8297,7.8297,32000.0
2014-08-29 12:10:00,7.97,7.97,7.97,7.97,54400.0,7.8297,7.8297,7.8297,7.8297,54400.0
2014-08-29 12:15:00,7.97,7.97,7.97,7.97,3200.0,7.8297,7.8297,7.8297,7.8297,3200.0
2014-08-29 12:20:00,7.97,7.97,7.97,7.97,46400.0,7.8297,7.8297,7.8297,7.8297,46400.0
2014-08-29 12:25:00,7.97,7.97,7.97,7.97,35200.0,7.8297,7.8297,7.8297,7.8297,35200.0
2014-08-29 12:30:00,7.97,7.97,7.97,7.97,1600.0,7.8297,7.8297,7.8297,7.8297,1600.0
2014-08-29 12:35:00,7.97,7.97,7.97,7.97,19200.0,7.8297,7.8297,7.8297,7.8297,19200.0
2014-08-29 12:40:00,7.97,7.97,7.97,7.97,40000.0,7.8297,7.8297,7.8297,7.8297,40000.0
2014-08-29 12:45:00,7.97,7.97,7.97,7.97,19200.0,7.8297,7.8297,7.8297,7.8297,19200.0
2014-08-29 12:50:00,7.97,7.97,7.97,7.97,54400.0,7.8297,7.8297,7.8297,7.8297,54400.0
2014-08-29 12:55:00,7.97,7.98,7.97,7.98,33600.0,7.8297,7.8395,7.8297,7.8395,33600.0
2014-08-29 13:00:00,7.97,7.98,7.97,7.98,40000.0,7.8297,7.8395,7.8297,7.8395,40000.0
2014-08-29 13:05:00,7.98,7.98,7.97,7.98,6400.0,7.8395,7.8395,7.8297,7.8395,6400.0
2014-08-29 13:10:00,7.97,7.97,7.97,7.97,35200.0,7.8297,7.8297,7.8297,7.8297,35200.0
2014-08-29 13:15:00,7.97,7.97,7.97,7.97,3200.0,7.8297,7.8297,7.8297,7.8297,3200.0
2014-08-29 13:20:00,7.97,7.97,7.95,7.95,108800.0,7.8297,7.8297,7.81,7.81,108800.0
2014-08-29 13:25:00,7.95,7.96,7.95,7.96,105600.0,7.81,7.8199,7.81,7.8199,105600.0
2014-08-29 13:30:00,7.96,7.96,7.96,7.96,17600.0,7.8199,7.8199,7.8199,7.8199,17600.0
2014-08-29 13:35:00,7.96,7.96,7.96,7.96,27200.0,7.8199,7.8199,7.8199,7.8199,27200.0
2014-08-29 13:40:00,7.96,7.96,7.96,7.96,30400.0,7.8199,7.8199,7.8199,7.8199,30400.0
2014-08-29 13:45:00,7.96,7.96,7.96,7.96,62400.0,7.8199,7.8199,7.8199,7.8199,62400.0
2014-08-29 13:50:00,7.96,7.96,7.96,7.96,3200.0,7.8199,7.8199,7.8199,7.8199,3200.0
2014-08-29 13:55:00,7.96,7.96,7.96,7.96,0.0,7.8199,7.8199,7.8199,7.8199,0.0
2014-08-29 14:00:00,7.96,7.96,7.96,7.96,16000.0,7.8199,7.8199,7.8199,7.8199,16000.0
2014-08-29 14:05:00,7.96,7.97,7.96,7.97,32000.0,7.8199,7.8297,7.8199,7.8297,32000.0
2014-08-29 14:10:00,7.97,7.97,7.97,7.97,14400.0,7.8297,7.8297,7.8297,7.8297,14400.0
2014-08-29 14:15:00,7.97,7.97,7.97,7.97,19200.0,7.8297,7.8297,7.8297,7.8297,19200.0
2014-08-29 14:20:00,7.97,7.97,7.97,7.97,4800.0,7.8297,7.8297,7.8297,7.8297,4800.0
2014-08-29 14:25:00,7.97,7.97,7.97,7.97,0.0,7.8297,7.8297,7.8297,7.8297,0.0
2014-08-29 14:30:00,7.97,7.97,7.97,7.97,32000.0,7.8297,7.8297,7.8297,7.8297,32000.0
2014-08-29 14:35:00,7.97,7.97,7.97,7.97,1600.0,7.8297,7.8297,7.8297,7.8297,1600.0
2014-08-29 14:40:00,7.96,7.96,7.96,7.96,76800.0,7.8199,7.8199,7.8199,7.8199,76800.0
2014-08-29 14:45:00,7.96,7.96,7.96,7.96,19200.0,7.8199,7.8199,7.8199,7.8199,19200.0
2014-08-29 14:50:00,7.96,7.96,7.96,7.96,30400.0,7.8199,7.8199,7.8199,7.8199,30400.0
2014-08-29 14:55:00,7.96,7.97,7.96,7.96,41600.0,7.8199,7.8297,7.8199,7.8199,41600.0
2014-08-29 15:00:00,7.97,7.97,7.96,7.96,62400.0,7.8297,7.8297,7.8199,7.8199,62400.0
2014-08-29 15:05:00,7.96,7.96,7.96,7.96,17600.0,7.8199,7.8199,7.8199,7.8199,17600.0
2014-08-29 15:10:00,7.96,7.96,7.96,7.96,81600.0,7.8199,7.8199,7.8199,7.8199,81600.0
2014-08-29 15:15:00,7.97,7.97,7.97,7.97,20800.0,7.8297,7.8297,7.8297,7.8297,20800.0
2014-08-29 15:20:00,7.96,7.96,7.96,7.96,64000.0,7.8199,7.8199,7.8199,7.8199,64000.0
2014-08-29 15:25:00,7.96,7.96,7.96,7.96,8000.0,7.8199,7.8199,7.8199,7.8199,8000.0
2014-08-29 15:30:00,7.96,7.96,7.96,7.96,182400.0,7.8199,7.8199,7.8199,7.8199,182400.0
2014-08-29 15:35:00,7.96,7.97,7.96,7.97,123200.0,7.8199,7.8297,7.8199,7.8297,123200.0
2014-08-29 15:40:00,7.97,7.97,7.97,7.97,104000.0,7.8297,7.8297,7.8297,7.8297,104000.0
2014-08-29 15:45:00,7.97,7.97,7.96,7.97,92800.0,7.8297,7.8297,7.8199,7.8297,92800.0
2014-08-29 15:50:00,7.97,7.98,7.97,7.98,513600.0,7.8297,7.8395,7.8297,7.8395,513600.0
2014-08-29 15:55:00,7.98,7.99,7.98,7.99,723200.0,7.8395,7.8493,7.8395,7.8493,723200.0
2014-09-02 09:30:00,8.03,8.04,8.02,8.04,1344000.0,7.8886,7.8985,7.8788,7.8985,1344000.0
2014-09-02 09:35:00,8.04,8.04,8.0,8.0,339200.0,7.8985,7.8985,7.8592,7.8592,339200.0
2014-09-02 09:40:00,8.0,8.01,8.0,8.01,985600.0,7.8592,7.869,7.8592,7.869,985600.0
2014-09-02 09:45:00,8.0,8.01,7.99,8.01,464000.0,7.8592,7.869,7.8493,7.869,464000.0
2014-09-02 09:50:00,8.01,8.01,8.0,8.01,108800.0,7.869,7.869,7.8592,7.869,108800.0
2014-09-02 09:55:00,8.01,8.01,8.0,8.0,228800.0,7.869,7.869,7.8592,7.8592,228800.0
2014-09-02 10:00:00,8.01,8.01,8.0,8.0,438400.0,7.869,7.869,7.8592,7.8592,438400.0
2014-09-02 10:05:00,8.01,8.02,8.0,8.01,187200.0,7.869,7.8788,7.8592,7.869,187200.0
2014-09-02 10:10:00,8.01,8.03,8.01,8.02,267200.0,7.869,7.8886,7.869,7.8788,267200.0
2014-09-02 10:15:00,8.03,8.03,8.01,8.01,254400.0,7.8886,7.8886,7.869,7.869,254400.0
2014-09-02 10:20:00,8.01,8.03,8.01,8.02,83200.0,7.869,7.8886,7.869,7.8788,83200.0
2014-09-02 10:25:00,8.02,8.02,8.02,8.02,59200.0,7.8788,7.8788,7.8788,7.8788,59200.0
2014-09-02 10:30:00,8.02,8.02,8.02,8.02,86400.0,7.8788,7.8788,7.8788,7.8788,86400.0
2014-09-02 10:35:00,8.02,8.02,8.02,8.02,99200.0,7.8788,7.8788,7.8788,7.8788,99200.0
2014-09-02 10:40:00,8.02,8.03,8.02,8.03,169600.0,7.8788,7.8886,7.8788,7.8886,169600.0
2014-09-02 10:45:00,8.03,8.03,8.03,8.03,105600.0,7.8886,7.8886,7.8886,7.8886,105600.0
2014-09-02 10:50:00,8.03,8.03,8.03,8.03,40000.0,7.8886,7.8886,7.8886,7.8886,40000.0
2014-09-02 10:55:00,8.03,8.03,8.03,8.03,94400.0,7.8886,7.8886,7.8886,7.8886,94400.0
2014-09-02 11:00:00,8.04,8.04,8.03,8.03,89600.0,7.8985,7.8985,7.8886,7.8886,89600.0
2014-09-02 11:05:00,8.03,8.04,8.03,8.03,97600.0,7.8886,7.8985,7.8886,7.8886,97600.0
2014-09-02 11:10:00,8.03,8.04,8.02,8.02,83200.0,7.8886,7.8985,7.8788,7.8788,83200.0
2014-09-02 11:15:00,8.02,8.02,8.01,8.01,286400.0,7.8788,7.8788,7.869,7.869,286400.0
2014-09-02 11:20:00,8.01,8.02,8.01,8.01,156800.0,7.869,7.8788,7.869,7.869,156800.0
2014-09-02 11:25:00,8.01,8.02,8.01,8.02,62400.0,7.869,7.8788,7.869,7.8788,62400.0
2014-09-02 11:30:00,8.02,8.02,8.02,8.02,121600.0,7.8788,7.8788,7.8788,7.8788,121600.0
2014-09-02 11:35:00,8.02,8.02,8.02,8.02,46400.0,7.8788,7.8788,7.8788,7.8788,46400.0
2014-09-02 11:40:00,8.02,8.02,8.01,8.02,108800.0,7.8788,7.8788,7.869,7.8788,108800.0
2014-09-02 11:45:00,8.02,8.02,8.01,8.01,169600.0,7.8788,7.8788,7.869,7.869,169600.0
2014-09-02 11:50:00,8.01,8.01,8.0,8.0,252800.0,7.869,7.869,7.8592,7.8592,252800.0
2014-09-02 11:55:00,8.0,8.0,8.0,8.0,89600.0,7.8592,7.8592,7.8592,7.8592,89600.0
2014-09-02 12:00:00,7.99,8.0,7.99,8.0,236800.0,7.8493,7.8592,7.8493,7.8592,236800.0
2014-09-02 12:05:00,8.0,8.01,8.0,8.01,19200.0,7.8592,7.869,7.8592,7.869,19200.0
2014-09-02 12:10:00,8.0,8.01,8.0,8.01,179200.0,7.8592,7.869,7.8592,7.869,179200.0
2014-09-02 12:15:00,8.01,8.01,8.01,8.01,68800.0,7.869,7.869,7.869,7.869,68800.0
2014-09-02 12:20:00,8.01,8.02,8.01,8.01,120000.0,7.869,7.8788,7.869,7.869,120000.0
2014-09-02 12:25:00,8.01,8.02,8.01,8.02,54400.0,7.869,7.8788,7.869,7.8788,54400.0
2014-09-02 12:30:00,8.01,8.01,8.0,8.0,155200.0,7.869,7.869,7.8592,7.8592,155200.0
2014-09-02 12:35:00,8.0,8.0,7.99,7.99,145600.0,7.8592,7.8592,7.8493,7.8493,145600.0
2014-09-02 12:40:00,8.0,8.0,7.99,7.99,321600.0,7.8592,7.8592,7.8493,7.8493,321600.0
2014-09-02 12:45:00,7.99,7.99,7.98,7.99,228800.0,7.8493,7.8493,7.8395,7.8493,228800.0
2014-09-02 12:50:00,7.99,7.99,7.98,7.98,113600.0,7.8493,7.8493,7.8395,7.8395,113600.0
2014-09-02 12:55:00,7.99,7.99,7.98,7.98,145600.0,7.8493,7.8493,7.8395,7.8395,145600.0
2014-09-02 13:00:00,7.98,7.98,7.97,7.98,142400.0,7.8395,7.8395,7.8297,7.8395,142400.0
2014-09-02 13:05:00,7.97,7.98,7.97,7.98,72000.0,7.8297,7.8395,7.8297,7.8395,72000.0
2014-09-02 13:10:00,7.98,7.99,7.98,7.99,35200.0,7.8395,7.8493,7.8395,7.8493,35200.0
2014-09-02 13:15:00,7.99,7.99,7.99,7.99,54400.0,7.8493,7.8493,7.8493,7.8493,54400.0
2014-09-02 13:20:00,7.99,7.99,7.99,7.99,116800.0,7.8493,7.8493,7.8493,7.8493,116800.0
2014-09-02 13:25:00,7.98,7.98,7.98,7.98,56000.0,7.8395,7.8395,7.8395,7.8395,56000.0
2014-09-02 13:30:00,7.98,7.98,7.97,7.98,235200.0,7.8395,7.8395,7.8297,7.8395,235200.0
2014-09-02 13:35:00,7.98,7.99,7.98,7.98,91200.0,7.8395,7.8493,7.8395,7.8395,91200.0
2014-09-02 13:40:00,7.98,7.99,7.98,7.98,33600.0,7.8395,7.8493,7.8395,7.8395,33600.0
2014-09-02 13:45:00,7.98,7.98,7.98,7.98,80000.0,7.8395,7.8395,7.8395,7.8395,80000.0
2014-09-02 13:50:00,7.98,8.0,7.98,8.0,100800.0,7.8395,7.8592,7.8395,7.8592,100800.0
2014-09-02 13:55:00,8.0,8.0,7.99,8.0,267200.0,7.8592,7.8592,7.8493,7.8592,267200.0
2014-09-02 14:00:00,8.0,8.0,8.0,8.0,33600.0,7.8592,7.8592,7.8592,7.8592,33600.0
2014-09-02 14:05:00,8.0,8.01,8.0,8.01,99200.0,7.8592,7.869,7.8592,7.869,99200.0
2014-09-02 14:10:00,8.0,8.01,8.0,8.01,91200.0,7.8592,7.869,7.8592,7.869,91200.0
2014-09-02 14:15:00,8.01,8.01,8.0,8.01,35200.0,7.869,7.869,7.8592,7.869,35200.0
2014-09-02 14:20:00,8.0,8.01,8.0,8.0,104000.0,7.8592,7.869,7.8592,7.8592,104000.0
2014-09-02 14:25:00,8.0,8.01,8.0,8.01,6400.0,7.8592,7.869,7.8592,7.869,6400.0
2014-09-02 14:30:00,8.01,8.01,8.0,8.0,24000.0,7.869,7.869,7.8592,7.8592,24000.0
2014-09-02 14:35:00,8.0,8.0,8.0,8.0,158400.0,7.8592,7.8592,7.8592,7.8592,158400.0
2014-09-02 14:40:00,8.0,8.0,8.0,8.0,24000.0,7.8592,7.8592,7.8592,7.8592,24000.0
2014-09-02 14:45:00,8.0,8.01,8.0,8.01,40000.0,7.8592,7.869,7.8592,7.869,40000.0
2014-09-02 14:50:00,8.01,8.01,8.01,8.01,104000.0,7.869,7.869,7.869,7.869,104000.0
2014-09-02 14:55:00,8.01,8.01,8.01,8.01,65600.0,7.869,7.869,7.869,7.869,65600.0
2014-09-02 15:00:00,8.01,8.01,8.01,8.01,24000.0,7.869,7.869,7.869,7.869,24000.0
2014-09-02 15:05:00,8.01,8.01,8.0,8.01,115200.0,7.869,7.869,7.8592,7.869,115200.0
2014-09-02 15:10:00,8.01,8.01,8.01,8.01,65600.0,7.869,7.869,7.869,7.869,65600.0
2014-09-02 15:15:00,8.01,8.01,8.01,8.01,3200.0,7.869,7.869,7.869,7.869,3200.0
2014-09-02 15:20:00,8.01,8.01,8.01,8.01,4800.0,7.869,7.869,7.869,7.869,4800.0
2014-09-02 15:25:00,8.01,8.01,8.01,8.01,44800.0,7.869,7.869,7.869,7.869,44800.0
2014-09-02 15:30:00,8.01,8.01,8.01,8.01,44800.0,7.869,7.869,7.869,7.869,44800.0
2014-09-02 15:35:00,8.01,8.01,8.01,8.01,73600.0,7.869,7.869,7.869,7.869,73600.0
2014-09-02 15:40:00,8.01,8.03,8.01,8.03,329600.0,7.869,7.8886,7.869,7.8886,329600.0
2014-09-02 15:45:00,8.03,8.03,8.02,8.03,268800.0,7.8886,7.8886,7.8788,7.8886,268800.0
2014-09-02 15:50:00,8.03,8.04,8.03,8.03,420800.0,7.8886,7.8985,7.8886,7.8886,420800.0
2014-09-02 15:55:00,8.03,8.04,8.03,8.04,817600.0,7.8886,7.8985,7.8886,7.8985,817600.0
2014-09-03 09:30:00,8.08,8.08,8.06,8.06,465600.0,7.9378,7.9378,7.9181,7.9181,465600.0
2014-09-03 09:35:00,8.07,8.07,8.05,8.06,267200.0,7.9279,7.9279,7.9083,7.9181,267200.0
2014-09-03 09:40:00,8.06,8.06,8.04,8.04,446400.0,7.9181,7.9181,7.8985,7.8985,446400.0
2014-09-03 09:45:00,8.04,8.05,8.03,8.05,441600.0,7.8985,7.9083,7.8886,7.9083,441600.0
2014-09-03 09:50:00,8.04,8.05,8.03,8.03,588800.0,7.8985,7.9083,7.8886,7.8886,588800.0
2014-09-03 09:55:00,8.03,8.04,8.02,8.03,811200.0,7.8886,7.8985,7.8788,7.8886,811200.0
2014-09-03 10:00:00,8.04,8.04,8.03,8.03,134400.0,7.8985,7.8985,7.8886,7.8886,134400.0
2014-09-03 10:05:00,8.03,8.03,8.02,8.03,457600.0,7.8886,7.8886,7.8788,7.8886,457600.0
2014-09-03 10:10:00,8.03,8.04,8.03,8.04,339200.0,7.8886,7.8985,7.8886,7.8985,339200.0
2014-09-03 10:15:00,8.04,8.04,8.03,8.03,120000.0,7.8985,7.8985,7.8886,7.8886,120000.0
2014-09-03 10:20:00,8.03,8.03,8.01,8.01,254400.0,7.8886,7.8886,7.869,7.869,254400.0
2014-09-03 10:25:00,8.01,8.01,8.0,8.0,249600.0,7.869,7.869,7.8592,7.8592,249600.0
2014-09-03 10:30:00,8.01,8.01,8.0,8.01,56000.0,7.869,7.869,7.8592,7.869,56000.0
2014-09-03 10:35:00,8.01,8.01,8.0,8.0,112000.0,7.869,7.869,7.8592,7.8592,112000.0
2014-09-03 10:40:00,8.01,8.02,8.01,8.02,249600.0,7.869,7.8788,7.869,7.8788,249600.0
2014-09-03 10:45:00,8.01,8.02,8.01,8.01,32000.0,7.869,7.8788,7.869,7.869,32000.0
2014-09-03 10:50:00,8.02,8.02,8.0,8.01,67200.0,7.8788,7.8788,7.8592,7.869,67200.0
2014-09-03 10:55:00,8.01,8.01,8.01,8.01,25600.0,7.869,7.869,7.869,7.869,25600.0
2014-09-03 11:00:00,8.01,8.01,7.99,7.99,355200.0,7.869,7.869,7.8493,7.8493,355200.0
2014-09-03 11:05:00,7.99,7.99,7.99,7.99,160000.0,7.8493,7.8493,7.8493,7.8493,160000.0
2014-09-03 11:10:00,7.99,7.99,7.99,7.99,94400.0,7.8493,7.8493,7.8493,7.8493,94400.0
2014-09-03 11:15:00,7.99,7.99,7.97,7.98,206400.0,7.8493,7.8493,7.8297,7.8395,206400.0
2014-09-03 11:20:00,7.98,7.99,7.97,7.98,233600.0,7.8395,7.8493,7.8297,7.8395,233600.0
2014-09-03 11:25:00,7.98,7.98,7.96,7.96,691200.0,7.8395,7.8395,7.8199,7.8199,691200.0
2014-09-03 11:30:00,7.96,7.97,7.96,7.97,504000.0,7.8199,7.8297,7.8199,7.8297,504000.0
2014-09-03 11:35:00,7.97,7.97,7.96,7.96,336000.0,7.8297,7.8297,7.8199,7.8199,336000.0
2014-09-03 11:40:00,7.96,7.96,7.94,7.94,630400.0,7.8199,7.8199,7.8002,7.8002,630400.0
2014-09-03 11:45:00,7.94,7.94,7.92,7.93,1003200.0,7.8002,7.8002,7.7806,7.7904,1003200.0
2014-09-03 11:50:00,7.93,7.94,7.93,7.94,360000.0,7.7904,7.8002,7.7904,7.8002,360000.0
2014-09-03 11:55:00,7.94,7.94,7.93,7.93,147200.0,7.8002,7.8002,7.7904,7.7904,147200.0
2014-09-03 12:00:00,7.93,7.93,7.92,7.93,211200.0,7.7904,7.7904,7.7806,7.7904,211200.0
2014-09-03 12:05:00,7.93,7.93,7.92,7.92,156800.0,7.7904,7.7904,7.7806,7.7806,156800.0
2014-09-03 12:10:00,7.93,7.95,7.93,7.94,371200.0,7.7904,7.81,7.7904,7.8002,371200.0
2014-09-03 12:15:00,7.94,7.95,7.94,7.95,152000.0,7.8002,7.81,7.8002,7.81,152000.0
2014-09-03 12:20:00,7.95,7.95,7.94,7.94,217600.0,7.81,7.81,7.8002,7.8002,217600.0
2014-09-03 12:25:00,7.95,7.96,7.95,7.95,331200.0,7.81,7.8199,7.81,7.81,331200.0
2014-09-03 12:30:00,7.95,7.96,7.95,7.95,132800.0,7.81,7.8199,7.81,7.81,132800.0
2014-09-03 12:35:00,7.95,7.97,7.95,7.97,366400.0,7.81,7.8297,7.81,7.8297,366400.0
2014-09-03 12:40:00,7.97,7.98,7.97,7.97,230400.0,7.8297,7.8395,7.8297,7.8297,230400.0
2014-09-03 12:45:00,7.97,7.97,7.97,7.97,76800.0,7.8297,7.8297,7.8297,7.8297,76800.0
2014-09-03 12:50:00,7.97,7.97,7.97,7.97,171200.0,7.8297,7.8297,7.8297,7.8297,171200.0
2014-09-03 12:55:00,7.97,7.97,7.97,7.97,134400.0,7.8297,7.8297,7.8297,7.8297,134400.0
2014-09-03 13:00:00,7.97,7.97,7.96,7.96,64000.0,7.8297,7.8297,7.8199,7.8199,64000.0
2014-09-03 13:05:00,7.96,7.97,7.96,7.97,184000.0,7.8199,7.8297,7.8199,7.8297,184000.0
2014-09-03 13:10:00,7.97,7.98,7.97,7.98,264000.0,7.8297,7.8395,7.8297,7.8395,264000.0
2014-09-03 13:15:00,7.98,7.98,7.97,7.97,86400.0,7.8395,7.8395,7.8297,7.8297,86400.0
2014-09-03 13:20:00,7.97,7.98,7.97,7.98,83200.0,7.8297,7.8395,7.8297,7.8395,83200.0
2014-09-03 13:25:00,7.98,7.98,7.97,7.97,208000.0,7.8395,7.8395,7.8297,7.8297,208000.0
2014-09-03 13:30:00,7.98,7.98,7.98,7.98,624000.0,7.8395,7.8395,7.8395,7.8395,624000.0
2014-09-03 13:35:00,7.98,7.98,7.97,7.97,206400.0,7.8395,7.8395,7.8297,7.8297,206400.0
2014-09-03 13:40:00,7.97,7.97,7.97,7.97,126400.0,7.8297,7.8297,7.8297,7.8297,126400.0
2014-09-03 13:45:00,7.97,7.97,7.96,7.97,52800.0,7.8297,7.8297,7.8199,7.8297,52800.0
2014-09-03 13:50:00,7.97,7.97,7.95,7.96,123200.0,7.8297,7.8297,7.81,7.8199,123200.0
2014-09-03 13:55:00,7.96,7.97,7.96,7.97,121600.0,7.8199,7.8297,7.8199,7.8297,121600.0
2014-09-03 14:00:00,7.97,7.97,7.97,7.97,89600.0,7.8297,7.8297,7.8297,7.8297,89600.0
2014-09-03 14:05:00,7.97,7.97,7.97,7.97,120000.0,7.8297,7.8297,7.8297,7.8297,120000.0
2014-09-03 14:10:00,7.97,7.98,7.97,7.97,289600.0,7.8297,7.8395,7.8297,7.8297,289600.0
2014-09-03 14:15:00,7.97,7.97,7.96,7.96,75200.0,7.8297,7.8297,7.8199,7.8199,75200.0
2014-09-03 14:20:00,7.96,7.96,7.96,7.96,129600.0,7.8199,7.8199,7.8199,7.8199,129600.0
2014-09-03 14:25:00,7.96,7.96,7.95,7.96,169600.0,7.8199,7.8199,7.81,7.8199,169600.0
2014-09-03 14:30:00,7.96,7.97,7.96,7.96,94400.0,7.8199,7.8297,7.8199,7.8199,94400.0
2014-09-03 14:35:00,7.96,7.96,7.96,7.96,57600.0,7.8199,7.8199,7.8199,7.8199,57600.0
2014-09-03 14:40:00,7.96,7.96,7.96,7.96,126400.0,7.8199,7.8199,7.8199,7.8199,126400.0
2014-09-03 14:45:00,7.96,7.96,7.94,7.94,176000.0,7.8199,7.8199,7.8002,7.8002,176000.0
2014-09-03 14:50:00,7.94,7.94,7.93,7.94,230400.0,7.8002,7.8002,7.7904,7.8002,230400.0
2014-09-03 14:55:00,7.94,7.94,7.93,7.93,233600.0,7.8002,7.8002,7.7904,7.7904,233600.0
2014-09-03 15:00:00,7.93,7.93,7.91,7.92,348800.0,7.7904,7.7904,7.7707,7.7806,348800.0
2014-09-03 15:05:00,7.92,7.93,7.92,7.93,214400.0,7.7806,7.7904,7.7806,7.7904,214400.0
2014-09-03 15:10:00,7.93,7.93,7.93,7.93,156800.0,7.7904,7.7904,7.7904,7.7904,156800.0
2014-09-03 15:15:00,7.93,7.94,7.93,7.94,232000.0,7.7904,7.8002,7.7904,7.8002,232000.0
2014-09-03 15:20:00,7.94,7.94,7.93,7.94,225600.0,7.8002,7.8002,7.7904,7.8002,225600.0
2014-09-03 15:25:00,7.94,7.94,7.93,7.94,206400.0,7.8002,7.8002,7.7904,7.8002,206400.0
2014-09-03 15:30:00,7.94,7.94,7.93,7.94,232000.0,7.8002,7.8002,7.7904,7.8002,232000.0
2014-09-03 15:35:00,7.94,7.94,7.94,7.94,97600.0,7.8002,7.8002,7.8002,7.8002,97600.0
2014-09-03 15:40:00,7.93,7.94,7.93,7.93,160000.0,7.7904,7.8002,7.7904,7.7904,160000.0
2014-09-03 15:45:00,7.93,7.93,7.92,7.93,400000.0,7.7904,7.7904,7.7806,7.7904,400000.0
2014-09-03 15:50:00,7.93,7.94,7.93,7.93,484800.0,7.7904,7.8002,7.7904,7.7904,484800.0
2014-09-03 15:55:00,7.94,7.95,7.93,7.94,1112000.0,7.8002,7.81,7.7904,7.8002,1112000.0
2014-09-04 09:30:00,7.98,7.98,7.96,7.97,460800.0,7.8395,7.8395,7.8199,7.8297,460800.0
2014-09-04 09:35:00,7.97,8.0,7.97,7.99,459200.0,7.8297,7.8592,7.8297,7.8493,459200.0
2014-09-04 09:40:00,8.0,8.01,7.99,8.01,481600.0,7.8592,7.869,7.8493,7.869,481600.0
2014-09-04 09:45:00,8.01,8.02,8.01,8.02,612800.0,7.869,7.8788,7.869,7.8788,612800.0
2014-09-04 09:50:00,8.02,8.04,8.02,8.03,641600.0,7.8788,7.8985,7.8788,7.8886,641600.0
2014-09-04 09:55:00,8.04,8.05,8.03,8.04,273600.0,7.8985,7.9083,7.8886,7.8985,273600.0
2014-09-04 10:00:00,8.04,8.04,8.03,8.03,304000.0,7.8985,7.8985,7.8886,7.8886,304000.0
2014-09-04 10:05:00,8.03,8.04,8.03,8.04,176000.0,7.8886,7.8985,7.8886,7.8985,176000.0
2014-09-04 10:10:00,8.04,8.05,8.04,8.05,388800.0,7.8985,7.9083,7.8985,7.9083,388800.0
2014-09-04 10:15:00,8.05,8.05,8.05,8.05,243200.0,7.9083,7.9083,7.9083,7.9083,243200.0
2014-09-04 10:20:00,8.05,8.06,8.05,8.05,60800.0,7.9083,7.9181,7.9083,7.9083,60800.0
2014-09-04 10:25:00,8.05,8.06,8.05,8.05,110400.0,7.9083,7.9181,7.9083,7.9083,110400.0
2014-09-04 10:30:00,8.05,8.06,8.05,8.05,163200.0,7.9083,7.9181,7.9083,7.9083,163200.0
2014-09-04 10:35:00,8.05,8.05,8.04,8.04,977600.0,7.9083,7.9083,7.8985,7.8985,977600.0
2014-09-04 10:40:00,8.04,8.04,8.04,8.04,427200.0,7.8985,7.8985,7.8985,7.8985,427200.0
2014-09-04 10:45:00,8.04,8.05,8.04,8.05,110400.0,7.8985,7.9083,7.8985,7.9083,110400.0
2014-09-04 10:50:00,8.05,8.05,8.05,8.05,38400.0,7.9083,7.9083,7.9083,7.9083,38400.0
2014-09-04 10:55:00,8.05,8.05,8.04,8.04,211200.0,7.9083,7.9083,7.8985,7.8985,211200.0
2014-09-04 11:00:00,8.04,8.06,8.04,8.05,108800.0,7.8985,7.9181,7.8985,7.9083,108800.0
2014-09-04 11:05:00,8.05,8.05,8.04,8.05,72000.0,7.9083,7.9083,7.8985,7.9083,72000.0
2014-09-04 11:10:00,8.05,8.05,8.04,8.04,120000.0,7.9083,7.9083,7.8985,7.8985,120000.0
2014-09-04 11:15:00,8.04,8.04,8.04,8.04,209600.0,7.8985,7.8985,7.8985,7.8985,209600.0
2014-09-04 11:20:00,8.04,8.04,8.03,8.03,721600.0,7.8985,7.8985,7.8886,7.8886,721600.0
2014-09-04 11:25:00,8.03,8.03,8.01,8.01,393600.0,7.8886,7.8886,7.869,7.869,393600.0
2014-09-04 11:30:00,8.02,8.02,8.01,8.02,192000.0,7.8788,7.8788,7.869,7.8788,192000.0
2014-09-04 11:35:00,8.02,8.02,8.01,8.01,150400.0,7.8788,7.8788,7.869,7.869,150400.0
2014-09-04 11:40:00,8.01,8.02,8.01,8.01,59200.0,7.869,7.8788,7.869,7.869,59200.0
2014-09-04 11:45:00,8.01,8.01,8.0,8.01,267200.0,7.869,7.869,7.8592,7.869,267200.0
2014-09-04 11:50:00,8.01,8.02,8.01,8.01,155200.0,7.869,7.8788,7.869,7.869,155200.0
2014-09-04 11:55:00,8.02,8.02,8.01,8.01,124800.0,7.8788,7.8788,7.869,7.869,124800.0
2014-09-04 12:00:00,8.01,8.02,8.01,8.02,208000.0,7.869,7.8788,7.869,7.8788,208000.0
2014-09-04 12:05:00,8.02,8.02,8.02,8.02,65600.0,7.8788,7.8788,7.8788,7.8788,65600.0
2014-09-04 12:10:00,8.02,8.02,8.01,8.01,59200.0,7.8788,7.8788,7.869,7.869,59200.0
2014-09-04 12:15:00,8.02,8.02,8.01,8.01,68800.0,7.8788,7.8788,7.869,7.869,68800.0
2014-09-04 12:20:00,8.01,8.01,8.0,8.0,142400.0,7.869,7.869,7.8592,7.8592,142400.0
2014-09-04 12:25:00,8.0,8.0,7.99,7.99,395200.0,7.8592,7.8592,7.8493,7.8493,395200.0
2014-09-04 12:30:00,7.99,7.99,7.99,7.99,128000.0,7.8493,7.8493,7.8493,7.8493,128000.0
2014-09-04 12:35:00,7.99,8.0,7.99,8.0,153600.0,7.8493,7.8592,7.8493,7.8592,153600.0
2014-09-04 12:40:00,8.0,8.0,8.0,8.0,11200.0,7.8592,7.8592,7.8592,7.8592,11200.0
2014-09-04 12:45:00,8.0,8.01,8.0,8.0,164800.0,7.8592,7.869,7.8592,7.8592,164800.0
2014-09-04 12:50:00,8.0,8.01,8.0,8.01,20800.0,7.8592,7.869,7.8592,7.869,20800.0
2014-09-04 12:55:00,8.01,8.01,8.0,8.0,129600.0,7.869,7.869,7.8592,7.8592,129600.0
2014-09-04 13:00:00,8.0,8.0,7.99,7.99,25600.0,7.8592,7.8592,7.8493,7.8493,25600.0
2014-09-04 13:05:00,8.01,8.01,8.01,8.01,25600.0,7.869,7.869,7.869,7.869,25600.0
2014-09-04 13:10:00,8.01,8.01,8.01,8.01,14400.0,7.869,7.869,7.869,7.869,14400.0
2014-09-04 13:15:00,8.01,8.01,8.01,8.01,8000.0,7.869,7.869,7.869,7.869,8000.0
2014-09-04 13:20:00,8.0,8.01,8.0,8.01,57600.0,7.8592,7.869,7.8592,7.869,57600.0
2014-09-04 13:25:00,8.01,8.01,8.01,8.01,8000.0,7.869,7.869,7.869,7.869,8000.0
2014-09-04 13:30:00,8.01,8.02,8.01,8.01,64000.0,7.869,7.8788,7.869,7.869,64000.0
2014-09-04 13:35:00,8.01,8.01,8.0,8.0,41600.0,7.869,7.869,7.8592,7.8592,41600.0
2014-09-04 13:40:00,8.01,8.01,8.01,8.01,49600.0,7.869,7.869,7.869,7.869,49600.0
2014-09-04 13:45:00,8.01,8.01,8.01,8.01,6400.0,7.869,7.869,7.869,7.869,6400.0
2014-09-04 13:50:00,8.0,8.0,8.0,8.0,9600.0,7.8592,7.8592,7.8592,7.8592,9600.0
2014-09-04 13:55:00,8.0,8.01,8.0,8.0,67200.0,7.8592,7.869,7.8592,7.8592,67200.0
2014-09-04 14:00:00,8.0,8.01,8.0,8.01,78400.0,7.8592,7.869,7.8592,7.869,78400.0
2014-09-04 14:05:00,8.01,8.01,8.01,8.01,36800.0,7.869,7.869,7.869,7.869,36800.0
2014-09-04 14:10:00,8.01,8.01,8.01,8.01,32000.0,7.869,7.869,7.869,7.869,32000.0
2014-09-04 14:15:00,8.02,8.02,8.01,8.01,88000.0,7.8788,7.8788,7.869,7.869,88000.0
2014-09-04 14:20:00,8.01,8.01,8.0,8.0,27200.0,7.869,7.869,7.8592,7.8592,27200.0
2014-09-04 14:25:00,8.01,8.01,8.0,8.0,108800.0,7.869,7.869,7.8592,7.8592,108800.0
2014-09-04 14:30:00,8.01,8.01,7.97,7.97,558400.0,7.869,7.869,7.8297,7.8297,558400.0
2014-09-04 14:35:00,7.98,7.98,7.97,7.97,299200.0,7.8395,7.8395,7.8297,7.8297,299200.0
2014-09-04 14:40:00,7.97,7.97,7.96,7.96,326400.0,7.8297,7.8297,7.8199,7.8199,326400.0
2014-09-04 14:45:00,7.97,7.97,7.95,7.95,568000.0,7.8297,7.8297,7.81,7.81,568000.0
2014-09-04 14:50:00,7.95,7.96,7.95,7.96,334400.0,7.81,7.8199,7.81,7.8199,334400.0
2014-09-04 14:55:00,7.96,7.96,7.93,7.94,550400.0,7.8199,7.8199,7.7904,7.8002,550400.0
2014-09-04 15:00:00,7.94,7.94,7.93,7.94,697600.0,7.8002,7.8002,7.7904,7.8002,697600.0
2014-09-04 15:05:00,7.94,7.94,7.93,7.93,142400.0,7.8002,7.8002,7.7904,7.7904,142400.0
2014-09-04 15:10:00,7.93,7.93,7.91,7.91,425600.0,7.7904,7.7904,7.7707,7.7707,425600.0
2014-09-04 15:15:00,7.91,7.92,7.89,7.89,590400.0,7.7707,7.7806,7.7511,7.7511,590400.0
2014-09-04 15:20:00,7.89,7.91,7.89,7.91,590400.0,7.7511,7.7707,7.7511,7.7707,590400.0
2014-09-04 15:25:00,7.9,7.92,7.9,7.92,235200.0,7.7609,7.7806,7.7609,7.7806,235200.0
2014-09-04 15:30:00,7.92,7.92,7.9,7.9,208000.0,7.7806,7.7806,7.7609,7.7609,208000.0
2014-09-04 15:35:00,7.91,7.91,7.9,7.9,217600.0,7.7707,7.7707,7.7609,7.7609,217600.0
2014-09-04 15:40:00,7.9,7.9,7.89,7.9,502400.0,7.7609,7.7609,7.7511,7.7609,502400.0
2014-09-04 15:45:00,7.9,7.92,7.9,7.92,393600.0,7.7609,7.7806,7.7609,7.7806,393600.0
2014-09-04 15:50:00,7.92,7.92,7.91,7.92,798400.0,7.7806,7.7806,7.7707,7.7806,798400.0
2014-09-04 15:55:00,7.92,7.93,7.92,7.92,1729600.0,7.7806,7.7904,7.7806,7.7806,1729600.0
2014-09-05 09:30:00,7.95,7.95,7.93,7.93,257600.0,7.81,7.81,7.7904,7.7904,257600.0
2014-09-05 09:35:00,7.93,7.93,7.89,7.9,492800.0,7.7904,7.7904,7.7511,7.7609,492800.0
2014-09-05 09:40:00,7.89,7.91,7.87,7.91,1212800.0,7.7511,7.7707,7.7315,7.7707,1212800.0
2014-09-05 09:45:00,7.91,7.95,7.91,7.94,382400.0,7.7707,7.81,7.7707,7.8002,382400.0
2014-09-05 09:50:00,7.94,7.95,7.92,7.92,734400.0,7.8002,7.81,7.7806,7.7806,734400.0
2014-09-05 09:55:00,7.93,7.95,7.93,7.94,278400.0,7.7904,7.81,7.7904,7.8002,278400.0
2014-09-05 10:00:00,7.94,7.95,7.93,7.93,246400.0,7.8002,7.81,7.7904,7.7904,246400.0
2014-09-05 10:05:00,7.93,7.94,7.91,7.93,176000.0,7.7904,7.8002,7.7707,7.7904,176000.0
2014-09-05 10:10:00,7.93,7.94,7.9,7.91,270400.0,7.7904,7.8002,7.7609,7.7707,270400.0
2014-09-05 10:15:00,7.91,7.91,7.89,7.9,201600.0,7.7707,7.7707,7.7511,7.7609,201600.0
2014-09-05 10:20:00,7.91,7.91,7.9,7.9,273600.0,7.7707,7.7707,7.7609,7.7609,273600.0
2014-09-05 10:25:00,7.9,7.91,7.89,7.9,102400.0,7.7609,7.7707,7.7511,7.7609,102400.0
2014-09-05 10:30:00,7.9,7.9,7.88,7.9,160000.0,7.7609,7.7609,7.7413,7.7609,160000.0
2014-09-05 10:35:00,7.9,7.91,7.88,7.88,219200.0,7.7609,7.7707,7.7413,7.7413,219200.0
2014-09-05 10:40:00,7.88,7.89,7.87,7.88,292800.0,7.7413,7.7511,7.7315,7.7413,292800.0
2014-09-05 10:45:00,7.88,7.9,7.88,7.88,225600.0,7.7413,7.7609,7.7413,7.7413,225600.0
2014-09-05 10:50:00,7.88,7.91,7.88,7.9,188800.0,7.7413,7.7707,7.7413,7.7609,188800.0
2014-09-05 10:55:00,7.9,7.91,7.89,7.89,121600.0,7.7609,7.7707,7.7511,7.7511,121600.0
2014-09-05 11:00:00,7.89,7.9,7.89,7.9,163200.0,7.7511,7.7609,7.7511,7.7609,163200.0
2014-09-05 11:05:00,7.9,7.91,7.9,7.91,310400.0,7.7609,7.7707,7.7609,7.7707,310400.0
2014-09-05 11:10:00,7.91,7.91,7.89,7.89,225600.0,7.7707,7.7707,7.7511,7.7511,225600.0
2014-09-05 11:15:00,7.89,7.9,7.89,7.9,123200.0,7.7511,7.7609,7.7511,7.7609,123200.0
2014-09-05 11:20:00,7.9,7.91,7.9,7.91,172800.0,7.7609,7.7707,7.7609,7.7707,172800.0
2014-09-05 11:25:00,7.92,7.92,7.9,7.9,289600.0,7.7806,7.7806,7.7609,7.7609,289600.0
2014-09-05 11:30:00,7.9,7.91,7.89,7.89,246400.0,7.7609,7.7707,7.7511,7.7511,246400.0
2014-09-05 11:35:00,7.89,7.9,7.89,7.89,67200.0,7.7511,7.7609,7.7511,7.7511,67200.0
2014-09-05 11:40:00,7.89,7.92,7.89,7.91,201600.0,7.7511,7.7806,7.7511,7.7707,201600.0
2014-09-05 11:45:00,7.92,7.92,7.91,7.91,60800.0,7.7806,7.7806,7.7707,7.7707,60800.0
2014-09-05 11:50:00,7.91,7.93,7.91,7.93,124800.0,7.7707,7.7904,7.7707,7.7904,124800.0
2014-09-05 11:55:00,7.93,7.93,7.92,7.92,56000.0,7.7904,7.7904,7.7806,7.7806,56000.0
2014-09-05 12:00:00,7.93,7.93,7.92,7.93,76800.0,7.7904,7.7904,7.7806,7.7904,76800.0
2014-09-05 12:05:00,7.93,7.93,7.92,7.92,134400.0,7.7904,7.7904,7.7806,7.7806,134400.0
2014-09-05 12:10:00,7.92,7.93,7.92,7.93,27200.0,7.7806,7.7904,7.7806,7.7904,27200.0
2014-09-05 12:15:00,7.93,7.93,7.92,7.93,216000.0,7.7904,7.7904,7.7806,7.7904,216000.0
2014-09-05 12:20:00,7.93,7.93,7.93,7.93,126400.0,7.7904,7.7904,7.7904,7.7904,126400.0
2014-09-05 12:25:00,7.93,7.95,7.93,7.94,272000.0,7.7904,7.81,7.7904,7.8002,272000.0
2014-09-05 12:30:00,7.95,7.96,7.95,7.95,243200.0,7.81,7.8199,7.81,7.81,243200.0
2014-09-05 12:35:00,7.96,7.96,7.95,7.96,171200.0,7.8199,7.8199,7.81,7.8199,171200.0
2014-09-05 12:40:00,7.96,7.97,7.96,7.96,200000.0,7.8199,7.8297,7.8199,7.8199,200000.0
2014-09-05 12:45:00,7.96,7.96,7.95,7.96,131200.0,7.8199,7.8199,7.81,7.8199,131200.0
2014-09-05 12:50:00,7.95,7.95,7.95,7.95,124800.0,7.81,7.81,7.81,7.81,124800.0
2014-09-05 12:55:00,7.95,7.96,7.95,7.96,116800.0,7.81,7.8199,7.81,7.8199,116800.0
2014-09-05 13:00:00,7.95,7.96,7.95,7.96,115200.0,7.81,7.8199,7.81,7.8199,115200.0
2014-09-05 13:05:00,7.96,7.98,7.96,7.97,184000.0,7.8199,7.8395,7.8199,7.8297,184000.0
2014-09-05 13:10:00,7.97,7.97,7.97,7.97,120000.0,7.8297,7.8297,7.8297,7.8297,120000.0
2014-09-05 13:15:00,7.97,7.97,7.97,7.97,124800.0,7.8297,7.8297,7.8297,7.8297,124800.0
2014-09-05 13:20:00,7.97,7.98,7.97,7.97,78400.0,7.8297,7.8395,7.8297,7.8297,78400.0
2014-09-05 13:25:00,7.96,7.96,7.96,7.96,152000.0,7.8199,7.8199,7.8199,7.8199,152000.0
2014-09-05 13:30:00,7.96,7.96,7.96,7.96,14400.0,7.8199,7.8199,7.8199,7.8199,14400.0
2014-09-05 13:35:00,7.96,7.97,7.96,7.97,46400.0,7.8199,7.8297,7.8199,7.8297,46400.0
2014-09-05 13:40:00,7.97,7.97,7.96,7.96,56000.0,7.8297,7.8297,7.8199,7.8199,56000.0
2014-09-05 13:45:00,7.96,7.96,7.96,7.96,72000.0,7.8199,7.8199,7.8199,7.8199,72000.0
2014-09-05 13:50:00,7.96,7.96,7.96,7.96,38400.0,7.8199,7.8199,7.8199,7.8199,38400.0
2014-09-05 13:55:00,7.96,7.97,7.96,7.97,14400.0,7.8199,7.8297,7.8199,7.8297,14400.0
2014-09-05 14:00:00,7.97,7.99,7.97,7.99,275200.0,7.8297,7.8493,7.8297,7.8493,275200.0
2014-09-05 14:05:00,7.99,7.99,7.98,7.98,204800.0,7.8493,7.8493,7.8395,7.8395,204800.0
2014-09-05 14:10:00,7.99,7.99,7.98,7.99,76800.0,7.8493,7.8493,7.8395,7.8493,76800.0
2014-09-05 14:15:00,7.98,7.99,7.98,7.98,24000.0,7.8395,7.8493,7.8395,7.8395,24000.0
2014-09-05 14:20:00,7.98,7.99,7.98,7.98,43200.0,7.8395,7.8493,7.8395,7.8395,43200.0
2014-09-05 14:25:00,7.99,7.99,7.98,7.99,73600.0,7.8493,7.8493,7.8395,7.8493,73600.0
2014-09-05 14:30:00,7.99,7.99,7.99,7.99,62400.0,7.8493,7.8493,7.8493,7.8493,62400.0
2014-09-05 14:35:00,7.98,7.98,7.98,7.98,20800.0,7.8395,7.8395,7.8395,7.8395,20800.0
2014-09-05 14:40:00,7.98,7.98,7.97,7.97,264000.0,7.8395,7.8395,7.8297,7.8297,264000.0
2014-09-05 14:45:00,7.97,7.98,7.97,7.97,44800.0,7.8297,7.8395,7.8297,7.8297,44800.0
2014-09-05 14:50:00,7.97,7.98,7.97,7.98,132800.0,7.8297,7.8395,7.8297,7.8395,132800.0
2014-09-05 14:55:00,7.98,7.98,7.98,7.98,116800.0,7.8395,7.8395,7.8395,7.8395,116800.0
2014-09-05 15:00:00,7.98,7.98,7.98,7.98,16000.0,7.8395,7.8395,7.8395,7.8395,16000.0
2014-09-05 15:05:00,7.98,7.99,7.98,7.98,160000.0,7.8395,7.8493,7.8395,7.8395,160000.0
2014-09-05 15:10:00,7.99,7.99,7.98,7.98,60800.0,7.8493,7.8493,7.8395,7.8395,60800.0
2014-09-05 15:15:00,7.99,7.99,7.98,7.98,220800.0,7.8493,7.8493,7.8395,7.8395,220800.0
2014-09-05 15:20:00,7.98,7.99,7.97,7.97,144000.0,7.8395,7.8493,7.8297,7.8297,144000.0
2014-09-05 15:25:00,7.98,7.98,7.98,7.98,100800.0,7.8395,7.8395,7.8395,7.8395,100800.0
2014-09-05 15:30:00,7.98,7.98,7.98,7.98,126400.0,7.8395,7.8395,7.8395,7.8395,126400.0
2014-09-05 15:35:00,7.98,7.98,7.97,7.98,105600.0,7.8395,7.8395,7.8297,7.8395,105600.0
2014-09-05 15:40:00,7.98,7.99,7.98,7.98,352000.0,7.8395,7.8493,7.8395,7.8395,352000.0
2014-09-05 15:45:00,7.99,7.99,7.98,7.99,369600.0,7.8493,7.8493,7.8395,7.8493,369600.0
2014-09-05 15:50:00,7.99,8.01,7.99,8.0,705600.0,7.8493,7.869,7.8493,7.8592,705600.0
2014-09-05 15:55:00,8.0,8.01,8.0,8.01,564800.0,7.8592,7.869,7.8592,7.869,564800.0
2014-09-08 09:30:00,8.01,8.03,8.0,8.03,1065600.0,7.869,7.8886,7.8592,7.8886,1065600.0
2014-09-08 09:35:00,8.03,8.03,8.02,8.03,716800.0,7.8886,7.8886,7.8788,7.8886,716800.0
2014-09-08 09:40:00,8.04,8.05,8.03,8.05,569600.0,7.8985,7.9083,7.8886,7.9083,569600.0
2014-09-08 09:45:00,8.05,8.05,8.04,8.04,572800.0,7.9083,7.9083,7.8985,7.8985,572800.0
2014-09-08 09:50:00,8.04,8.07,8.04,8.07,452800.0,7.8985,7.9279,7.8985,7.9279,452800.0
2014-09-08 09:55:00,8.07,8.07,8.06,8.06,475200.0,7.9279,7.9279,7.9181,7.9181,475200.0
2014-09-08 10:00:00,8.07,8.07,8.06,8.07,417600.0,7.9279,7.9279,7.9181,7.9279,417600.0
2014-09-08 10:05:00,8.07,8.07,8.05,8.06,523200.0,7.9279,7.9279,7.9083,7.9181,523200.0
2014-09-08 10:10:00,8.06,8.06,8.05,8.05,508800.0,7.9181,7.9181,7.9083,7.9083,508800.0
2014-09-08 10:15:00,8.05,8.05,8.04,8.04,448000.0,7.9083,7.9083,7.8985,7.8985,448000.0
2014-09-08 10:20:00,8.04,8.05,8.04,8.04,344000.0,7.8985,7.9083,7.8985,7.8985,344000.0
2014-09-08 10:25:00,8.05,8.06,8.05,8.05,208000.0,7.9083,7.9181,7.9083,7.9083,208000.0
2014-09-08 10:30:00,8.05,8.05,8.03,8.03,502400.0,7.9083,7.9083,7.8886,7.8886,502400.0
2014-09-08 10:35:00,8.04,8.04,8.03,8.03,224000.0,7.8985,7.8985,7.8886,7.8886,224000.0
2014-09-08 10:40:00,8.04,8.04,8.04,8.04,187200.0,7.8985,7.8985,7.8985,7.8985,187200.0
2014-09-08 10:45:00,8.04,8.05,8.04,8.05,252800.0,7.8985,7.9083,7.8985,7.9083,252800.0
2014-09-08 10:50:00,8.05,8.05,8.04,8.05,132800.0,7.9083,7.9083,7.8985,7.9083,132800.0
2014-09-08 10:55:00,8.05,8.06,8.05,8.06,414400.0,7.9083,7.9181,7.9083,7.9181,414400.0
2014-09-08 11:00:00,8.06,8.06,8.05,8.06,76800.0,7.9181,7.9181,7.9083,7.9181,76800.0
2014-09-08 11:05:00,8.06,8.07,8.06,8.07,208000.0,7.9181,7.9279,7.9181,7.9279,208000.0
2014-09-08 11:10:00,8.06,8.07,8.06,8.06,251200.0,7.9181,7.9279,7.9181,7.9181,251200.0
2014-09-08 11:15:00,8.06,8.06,8.06,8.06,204800.0,7.9181,7.9181,7.9181,7.9181,204800.0
2014-09-08 11:20:00,8.06,8.07,8.06,8.06,92800.0,7.9181,7.9279,7.9181,7.9181,92800.0
2014-09-08 11:25:00,8.06,8.07,8.06,8.06,171200.0,7.9181,7.9279,7.9181,7.9181,171200.0
2014-09-08 11:30:00,8.06,8.06,8.06,8.06,164800.0,7.9181,7.9181,7.9181,7.9181,164800.0
2014-09-08 11:35:00,8.06,8.06,8.05,8.05,57600.0,7.9181,7.9181,7.9083,7.9083,57600.0
2014-09-08 11:40:00,8.05,8.05,8.04,8.04,196800.0,7.9083,7.9083,7.8985,7.8985,196800.0
2014-09-08 11:45:00,8.05,8.05,8.04,8.04,259200.0,7.9083,7.9083,7.8985,7.8985,259200.0
2014-09-08 11:50:00,8.04,8.04,8.02,8.02,425600.0,7.8985,7.8985,7.8788,7.8788,425600.0
2014-09-08 11:55:00,8.02,8.03,8.02,8.02,105600.0,7.8788,7.8886,7.8788,7.8788,105600.0
2014-09-08 12:00:00,8.02,8.02,8.01,8.02,169600.0,7.8788,7.8788,7.869,7.8788,169600.0
2014-09-08 12:05:00,8.01,8.02,8.01,8.02,156800.0,7.869,7.8788,7.869,7.8788,156800.0
2014-09-08 12:10:00,8.02,8.03,8.02,8.03,113600.0,7.8788,7.8886,7.8788,7.8886,113600.0
2014-09-08 12:15:00,8.03,8.03,8.02,8.02,36800.0,7.8886,7.8886,7.8788,7.8788,36800.0
2014-09-08 12:20:00,8.02,8.03,8.02,8.02,83200.0,7.8788,7.8886,7.8788,7.8788,83200.0
2014-09-08 12:25:00,8.02,8.02,8.02,8.02,65600.0,7.8788,7.8788,7.8788,7.8788,65600.0
2014-09-08 12:30:00,8.03,8.04,8.03,8.04,105600.0,7.8886,7.8985,7.8886,7.8985,105600.0
2014-09-08 12:35:00,8.04,8.04,8.03,8.04,83200.0,7.8985,7.8985,7.8886,7.8985,83200.0
2014-09-08 12:40:00,8.04,8.04,8.04,8.04,254400.0,7.8985,7.8985,7.8985,7.8985,254400.0
2014-09-08 12:45:00,8.04,8.05,8.03,8.03,83200.0,7.8985,7.9083,7.8886,7.8886,83200.0
2014-09-08 12:50:00,8.03,8.04,8.03,8.04,100800.0,7.8886,7.8985,7.8886,7.8985,100800.0
2014-09-08 12:55:00,8.04,8.04,8.04,8.04,30400.0,7.8985,7.8985,7.8985,7.8985,30400.0
2014-09-08 13:00:00,8.04,8.04,8.04,8.04,164800.0,7.8985,7.8985,7.8985,7.8985,164800.0
2014-09-08 13:05:00,8.04,8.04,8.02,8.03,78400.0,7.8985,7.8985,7.8788,7.8886,78400.0
2014-09-08 13:10:00,8.03,8.03,8.02,8.03,75200.0,7.8886,7.8886,7.8788,7.8886,75200.0
2014-09-08 13:15:00,8.03,8.03,8.0,8.0,313600.0,7.8886,7.8886,7.8592,7.8592,313600.0
2014-09-08 13:20:00,8.0,8.01,8.0,8.01,412800.0,7.8592,7.869,7.8592,7.869,412800.0
2014-09-08 13:25:00,8.0,8.01,7.99,8.0,246400.0,7.8592,7.869,7.8493,7.8592,246400.0
2014-09-08 13:30:00,8.0,8.0,7.98,7.98,532800.0,7.8592,7.8592,7.8395,7.8395,532800.0
2014-09-08 13:35:00,7.98,7.99,7.97,7.99,496000.0,7.8395,7.8493,7.8297,7.8493,496000.0
2014-09-08 13:40:00,7.99,7.99,7.98,7.98,160000.0,7.8493,7.8493,7.8395,7.8395,160000.0
2014-09-08 13:45:00,7.98,7.98,7.97,7.97,307200.0,7.8395,7.8395,7.8297,7.8297,307200.0
2014-09-08 13:50:00,7.97,7.97,7.96,7.97,198400.0,7.8297,7.8297,7.8199,7.8297,198400.0
2014-09-08 13:55:00,7.97,7.98,7.97,7.98,188800.0,7.8297,7.8395,7.8297,7.8395,188800.0
2014-09-08 14:00:00,7.98,7.99,7.98,7.99,715200.0,7.8395,7.8493,7.8395,7.8493,715200.0
2014-09-08 14:05:00,7.99,7.99,7.99,7.99,120000.0,7.8493,7.8493,7.8493,7.8493,120000.0
2014-09-08 14:10:00,7.99,7.99,7.98,7.99,83200.0,7.8493,7.8493,7.8395,7.8493,83200.0
2014-09-08 14:15:00,7.99,8.0,7.99,7.99,216000.0,7.8493,7.8592,7.8493,7.8493,216000.0
2014-09-08 14:20:00,7.99,7.99,7.98,7.98,214400.0,7.8493,7.8493,7.8395,7.8395,214400.0
2014-09-08 14:25:00,7.98,7.99,7.98,7.99,24000.0,7.8395,7.8493,7.8395,7.8493,24000.0
2014-09-08 14:30:00,7.99,7.99,7.99,7.99,65600.0,7.8493,7.8493,7.8493,7.8493,65600.0
2014-09-08 14:35:00,7.99,7.99,7.99,7.99,96000.0,7.8493,7.8493,7.8493,7.8493,96000.0
2014-09-08 14:40:00,7.98,7.99,7.98,7.99,51200.0,7.8395,7.8493,7.8395,7.8493,51200.0
2014-09-08 14:45:00,7.99,8.0,7.99,8.0,17600.0,7.8493,7.8592,7.8493,7.8592,17600.0
2014-09-08 14:50:00,8.0,8.01,8.0,8.0,326400.0,7.8592,7.869,7.8592,7.8592,326400.0
2014-09-08 14:55:00,8.0,8.01,8.0,8.0,91200.0,7.8592,7.869,7.8592,7.8592,91200.0
2014-09-08 15:00:00,8.0,8.02,8.0,8.02,358400.0,7.8592,7.8788,7.8592,7.8788,358400.0
2014-09-08 15:05:00,8.02,8.02,8.01,8.01,156800.0,7.8788,7.8788,7.869,7.869,156800.0
2014-09-08 15:10:00,8.02,8.02,8.02,8.02,92800.0,7.8788,7.8788,7.8788,7.8788,92800.0
2014-09-08 15:15:00,8.02,8.02,8.01,8.02,72000.0,7.8788,7.8788,7.869,7.8788,72000.0
2014-09-08 15:20:00,8.02,8.02,8.01,8.02,62400.0,7.8788,7.8788,7.869,7.8788,62400.0
2014-09-08 15:25:00,8.01,8.02,8.01,8.02,313600.0,7.869,7.8788,7.869,7.8788,313600.0
2014-09-08 15:30:00,8.02,8.03,8.02,8.03,270400.0,7.8788,7.8886,7.8788,7.8886,270400.0
2014-09-08 15:35:00,8.03,8.04,8.03,8.04,220800.0,7.8886,7.8985,7.8886,7.8985,220800.0
2014-09-08 15:40:00,8.04,8.04,8.03,8.03,369600.0,7.8985,7.8985,7.8886,7.8886,369600.0
2014-09-08 15:45:00,8.03,8.03,8.02,8.03,312000.0,7.8886,7.8886,7.8788,7.8886,312000.0
2014-09-08 15:50:00,8.03,8.04,8.03,8.04,720000.0,7.8886,7.8985,7.8886,7.8985,720000.0
2014-09-08 15:55:00,8.04,8.04,8.03,8.04,1406400.0,7.8985,7.8985,7.8886,7.8985,1406400.0
2014-09-09 09:30:00,8.03,8.04,8.0,8.01,366400.0,7.8886,7.8985,7.8592,7.869,366400.0
2014-09-09 09:35:00,8.01,8.01,7.97,7.99,684800.0,7.869,7.869,7.8297,7.8493,684800.0
2014-09-09 09:40:00,7.99,8.0,7.99,8.0,702400.0,7.8493,7.8592,7.8493,7.8592,702400.0
2014-09-09 09:45:00,8.0,8.03,7.99,8.02,1051200.0,7.8592,7.8886,7.8493,7.8788,1051200.0
2014-09-09 09:50:00,8.02,8.02,7.99,8.0,360000.0,7.8788,7.8788,7.8493,7.8592,360000.0
2014-09-09 09:55:00,8.0,8.0,7.98,7.98,297600.0,7.8592,7.8592,7.8395,7.8395,297600.0
2014-09-09 10:00:00,7.98,8.0,7.98,8.0,486400.0,7.8395,7.8592,7.8395,7.8592,486400.0
2014-09-09 10:05:00,8.0,8.01,8.0,8.01,190400.0,7.8592,7.869,7.8592,7.869,190400.0
2014-09-09 10:10:00,8.01,8.02,8.0,8.0,470400.0,7.869,7.8788,7.8592,7.8592,470400.0
2014-09-09 10:15:00,8.0,8.0,7.99,7.99,254400.0,7.8592,7.8592,7.8493,7.8493,254400.0
2014-09-09 10:20:00,7.99,7.99,7.97,7.98,507200.0,7.8493,7.8493,7.8297,7.8395,507200.0
2014-09-09 10:25:00,7.99,8.0,7.98,8.0,409600.0,7.8493,7.8592,7.8395,7.8592,409600.0
2014-09-09 10:30:00,8.0,8.0,7.99,8.0,318400.0,7.8592,7.8592,7.8493,7.8592,318400.0
2014-09-09 10:35:00,7.99,7.99,7.98,7.99,89600.0,7.8493,7.8493,7.8395,7.8493,89600.0
2014-09-09 10:40:00,7.98,7.99,7.97,7.99,132800.0,7.8395,7.8493,7.8297,7.8493,132800.0
2014-09-09 10:45:00,7.99,7.99,7.98,7.98,89600.0,7.8493,7.8493,7.8395,7.8395,89600.0
2014-09-09 10:50:00,7.99,7.99,7.98,7.99,104000.0,7.8493,7.8493,7.8395,7.8493,104000.0
2014-09-09 10:55:00,7.99,7.99,7.98,7.98,40000.0,7.8493,7.8493,7.8395,7.8395,40000.0
2014-09-09 11:00:00,7.98,7.99,7.97,7.99,344000.0,7.8395,7.8493,7.8297,7.8493,344000.0
2014-09-09 11:05:00,7.99,8.0,7.99,8.0,348800.0,7.8493,7.8592,7.8493,7.8592,348800.0
2014-09-09 11:10:00,8.0,8.01,8.0,8.01,180800.0,7.8592,7.869,7.8592,7.869,180800.0
2014-09-09 11:15:00,8.01,8.01,8.01,8.01,131200.0,7.869,7.869,7.869,7.869,131200.0
2014-09-09 11:20:00,8.01,8.01,8.0,8.01,460800.0,7.869,7.869,7.8592,7.869,460800.0
2014-09-09 11:25:00,8.0,8.01,8.0,8.0,136000.0,7.8592,7.869,7.8592,7.8592,136000.0
2014-09-09 11:30:00,8.01,8.01,8.0,8.0,49600.0,7.869,7.869,7.8592,7.8592,49600.0
2014-09-09 11:35:00,8.0,8.01,8.0,8.01,36800.0,7.8592,7.869,7.8592,7.869,36800.0
2014-09-09 11:40:00,8.0,8.01,8.0,8.01,38400.0,7.8592,7.869,7.8592,7.869,38400.0
2014-09-09 11:45:00,8.0,8.0,8.0,8.0,16000.0,7.8592,7.8592,7.8592,7.8592,16000.0
2014-09-09 11:50:00,8.0,8.01,7.99,7.99,140800.0,7.8592,7.869,7.8493,7.8493,140800.0
2014-09-09 11:55:00,8.0,8.0,8.0,8.0,68800.0,7.8592,7.8592,7.8592,7.8592,68800.0
2014-09-09 12:00:00,8.0,8.0,7.99,7.99,54400.0,7.8592,7.8592,7.8493,7.8493,54400.0
2014-09-09 12:05:00,8.0,8.0,8.0,8.0,30400.0,7.8592,7.8592,7.8592,7.8592,30400.0
2014-09-09 12:10:00,8.0,8.0,8.0,8.0,78400.0,7.8592,7.8592,7.8592,7.8592,78400.0
2014-09-09 12:15:00,8.01,8.01,8.01,8.01,136000.0,7.869,7.869,7.869,7.869,136000.0
2014-09-09 12:20:00,8.01,8.02,8.01,8.02,326400.0,7.869,7.8788,7.869,7.8788,326400.0
2014-09-09 12:25:00,8.02,8.02,8.01,8.02,41600.0,7.8788,7.8788,7.869,7.8788,41600.0
2014-09-09 12:30:00,8.02,8.02,8.02,8.02,75200.0,7.8788,7.8788,7.8788,7.8788,75200.0
2014-09-09 12:35:00,8.01,8.01,8.01,8.01,54400.0,7.869,7.869,7.869,7.869,54400.0
2014-09-09 12:40:00,8.01,8.01,8.0,8.01,19200.0,7.869,7.869,7.8592,7.869,19200.0
2014-09-09 12:45:00,8.01,8.01,8.0,8.0,80000.0,7.869,7.869,7.8592,7.8592,80000.0
2014-09-09 12:50:00,8.0,8.0,8.0,8.0,65600.0,7.8592,7.8592,7.8592,7.8592,65600.0
2014-09-09 12:55:00,8.0,8.0,8.0,8.0,97600.0,7.8592,7.8592,7.8592,7.8592,97600.0
2014-09-09 13:00:00,8.0,8.02,8.0,8.01,304000.0,7.8592,7.8788,7.8592,7.869,304000.0
2014-09-09 13:05:00,8.01,8.01,7.95,7.95,1233600.0,7.869,7.869,7.81,7.81,1233600.0
2014-09-09 13:10:00,7.96,7.99,7.95,7.98,1070400.0,7.8199,7.8493,7.81,7.8395,1070400.0
2014-09-09 13:15:00,7.99,7.99,7.98,7.99,233600.0,7.8493,7.8493,7.8395,7.8493,233600.0
2014-09-09 13:20:00,7.99,7.99,7.98,7.98,265600.0,7.8493,7.8493,7.8395,7.8395,265600.0
2014-09-09 13:25:00,7.98,8.0,7.98,8.0,192000.0,7.8395,7.8592,7.8395,7.8592,192000.0
2014-09-09 13:30:00,8.01,8.03,8.01,8.02,350400.0,7.869,7.8886,7.869,7.8788,350400.0
2014-09-09 13:35:00,8.02,8.02,8.01,8.02,174400.0,7.8788,7.8788,7.869,7.8788,174400.0
2014-09-09 13:40:00,8.03,8.03,8.02,8.03,211200.0,7.8886,7.8886,7.8788,7.8886,211200.0
2014-09-09 13:45:00,8.03,8.07,8.03,8.07,611200.0,7.8886,7.9279,7.8886,7.9279,611200.0
2014-09-09 13:50:00,8.07,8.08,8.07,8.08,472000.0,7.9279,7.9378,7.9279,7.9378,472000.0
2014-09-09 13:55:00,8.08,8.1,8.08,8.09,342400.0,7.9378,7.9574,7.9378,7.9476,342400.0
2014-09-09 14:00:00,8.09,8.09,8.05,8.07,611200.0,7.9476,7.9476,7.9083,7.9279,611200.0
2014-09-09 14:05:00,8.06,8.07,8.04,8.05,224000.0,7.9181,7.9279,7.8985,7.9083,224000.0
2014-09-09 14:10:00,8.04,8.05,8.04,8.04,110400.0,7.8985,7.9083,7.8985,7.8985,110400.0
2014-09-09 14:15:00,8.04,8.04,8.03,8.03,185600.0,7.8985,7.8985,7.8886,7.8886,185600.0
2014-09-09 14:20:00,8.03,8.03,8.01,8.01,401600.0,7.8886,7.8886,7.869,7.869,401600.0
2014-09-09 14:25:00,8.01,8.01,7.98,7.98,374400.0,7.869,7.869,7.8395,7.8395,374400.0
2014-09-09 14:30:00,7.98,8.01,7.97,8.01,614400.0,7.8395,7.869,7.8297,7.869,614400.0
2014-09-09 14:35:00,8.01,8.01,8.0,8.0,92800.0,7.869,7.869,7.8592,7.8592,92800.0
2014-09-09 14:40:00,8.0,8.0,7.98,7.98,281600.0,7.8592,7.8592,7.8395,7.8395,281600.0
2014-09-09 14:45:00,7.98,7.98,7.95,7.95,339200.0,7.8395,7.8395,7.81,7.81,339200.0
2014-09-09 14:50:00,7.95,7.98,7.95,7.98,763200.0,7.81,7.8395,7.81,7.8395,763200.0
2014-09-09 14:55:00,7.97,7.97,7.96,7.97,302400.0,7.8297,7.8297,7.8199,7.8297,302400.0
2014-09-09 15:00:00,7.97,7.97,7.94,7.94,500800.0,7.8297,7.8297,7.8002,7.8002,500800.0
2014-09-09 15:05:00,7.94,7.94,7.89,7.9,1339200.0,7.8002,7.8002,7.7511,7.7609,1339200.0
2014-09-09 15:10:00,7.89,7.91,7.89,7.91,361600.0,7.7511,7.7707,7.7511,7.7707,361600.0
2014-09-09 15:15:00,7.91,7.92,7.9,7.9,563200.0,7.7707,7.7806,7.7609,7.7609,563200.0
2014-09-09 15:20:00,7.9,7.9,7.87,7.89,1044800.0,7.7609,7.7609,7.7315,7.7511,1044800.0
2014-09-09 15:25:00,7.89,7.92,7.89,7.91,332800.0,7.7511,7.7806,7.7511,7.7707,332800.0
2014-09-09 15:30:00,7.91,7.91,7.9,7.91,318400.0,7.7707,7.7707,7.7609,7.7707,318400.0
2014-09-09 15:35:00,7.91,7.92,7.91,7.91,281600.0,7.7707,7.7806,7.7707,7.7707,281600.0
2014-09-09 15:40:00,7.91,7.91,7.9,7.9,265600.0,7.7707,7.7707,7.7609,7.7609,265600.0
2014-09-09 15:45:00,7.9,7.91,7.89,7.91,694400.0,7.7609,7.7707,7.7511,7.7707,694400.0
2014-09-09 15:50:00,7.91,7.91,7.9,7.9,473600.0,7.7707,7.7707,7.7609,7.7609,473600.0
2014-09-09 15:55:00,7.9,7.91,7.9,7.91,1913600.0,7.7609,7.7707,7.7609,7.7707,1913600.0
2014-09-10 09:30:00,7.92,7.94,7.91,7.93,272000.0,7.7806,7.8002,7.7707,7.7904,272000.0
2014-09-10 09:35:00,7.94,7.95,7.91,7.92,422400.0,7.8002,7.81,7.7707,7.7806,422400.0
2014-09-10 09:40:00,7.91,7.92,7.9,7.92,428800.0,7.7707,7.7806,7.7609,7.7806,428800.0
2014-09-10 09:45:00,7.91,7.95,7.91,7.93,414400.0,7.7707,7.81,7.7707,7.7904,414400.0
2014-09-10 09:50:00,7.93,7.93,7.9,7.91,724800.0,7.7904,7.7904,7.7609,7.7707,724800.0
2014-09-10 09:55:00,7.9,7.91,7.89,7.9,464000.0,7.7609,7.7707,7.7511,7.7609,464000.0
2014-09-10 10:00:00,7.89,7.9,7.89,7.89,412800.0,7.7511,7.7609,7.7511,7.7511,412800.0
2014-09-10 10:05:00,7.89,7.92,7.88,7.92,544000.0,7.7511,7.7806,7.7413,7.7806,544000.0
2014-09-10 10:10:00,7.91,7.92,7.91,7.92,288000.0,7.7707,7.7806,7.7707,7.7806,288000.0
2014-09-10 10:15:00,7.91,7.91,7.89,7.89,259200.0,7.7707,7.7707,7.7511,7.7511,259200.0
2014-09-10 10:20:00,7.89,7.89,7.88,7.89,67200.0,7.7511,7.7511,7.7413,7.7511,67200.0
2014-09-10 10:25:00,7.88,7.91,7.88,7.91,118400.0,7.7413,7.7707,7.7413,7.7707,118400.0
2014-09-10 10:30:00,7.9,7.91,7.9,7.9,126400.0,7.7609,7.7707,7.7609,7.7609,126400.0
2014-09-10 10:35:00,7.9,7.9,7.88,7.89,310400.0,7.7609,7.7609,7.7413,7.7511,310400.0
2014-09-10 10:40:00,7.89,7.93,7.89,7.93,321600.0,7.7511,7.7904,7.7511,7.7904,321600.0
2014-09-10 10:45:00,7.93,7.93,7.92,7.92,320000.0,7.7904,7.7904,7.7806,7.7806,320000.0
2014-09-10 10:50:00,7.92,7.93,7.92,7.93,137600.0,7.7806,7.7904,7.7806,7.7904,137600.0
2014-09-10 10:55:00,7.93,7.94,7.91,7.92,222400.0,7.7904,7.8002,7.7707,7.7806,222400.0
2014-09-10 11:00:00,7.92,7.92,7.91,7.91,38400.0,7.7806,7.7806,7.7707,7.7707,38400.0
2014-09-10 11:05:00,7.91,7.91,7.9,7.91,72000.0,7.7707,7.7707,7.7609,7.7707,72000.0
2014-09-10 11:10:00,7.91,7.94,7.91,7.94,200000.0,7.7707,7.8002,7.7707,7.8002,200000.0
2014-09-10 11:15:00,7.94,7.94,7.94,7.94,132800.0,7.8002,7.8002,7.8002,7.8002,132800.0
2014-09-10 11:20:00,7.94,7.95,7.93,7.95,68800.0,7.8002,7.81,7.7904,7.81,68800.0
2014-09-10 11:25:00,7.95,7.95,7.93,7.94,97600.0,7.81,7.81,7.7904,7.8002,97600.0
2014-09-10 11:30:00,7.94,7.95,7.94,7.94,192000.0,7.8002,7.81,7.8002,7.8002,192000.0
2014-09-10 11:35:00,7.94,7.96,7.94,7.96,196800.0,7.8002,7.8199,7.8002,7.8199,196800.0
2014-09-10 11:40:00,7.96,7.96,7.95,7.96,102400.0,7.8199,7.8199,7.81,7.8199,102400.0
2014-09-10 11:45:00,7.95,7.96,7.95,7.96,54400.0,7.81,7.8199,7.81,7.8199,54400.0
2014-09-10 11:50:00,7.96,7.96,7.95,7.95,32000.0,7.8199,7.8199,7.81,7.81,32000.0
2014-09-10 11:55:00,7.95,7.96,7.95,7.95,108800.0,7.81,7.8199,7.81,7.81,108800.0
2014-09-10 12:00:00,7.95,7.95,7.95,7.95,212800.0,7.81,7.81,7.81,7.81,212800.0
2014-09-10 12:05:00,7.95,7.95,7.95,7.95,54400.0,7.81,7.81,7.81,7.81,54400.0
2014-09-10 12:10:00,7.95,7.95,7.95,7.95,6400.0,7.81,7.81,7.81,7.81,6400.0
2014-09-10 12:15:00,7.95,7.97,7.95,7.97,438400.0,7.81,7.8297,7.81,7.8297,438400.0
2014-09-10 12:20:00,7.97,7.98,7.97,7.98,35200.0,7.8297,7.8395,7.8297,7.8395,35200.0
2014-09-10 12:25:00,7.98,7.98,7.98,7.98,68800.0,7.8395,7.8395,7.8395,7.8395,68800.0
2014-09-10 12:30:00,7.98,7.98,7.98,7.98,110400.0,7.8395,7.8395,7.8395,7.8395,110400.0
2014-09-10 12:35:00,7.98,7.98,7.98,7.98,46400.0,7.8395,7.8395,7.8395,7.8395,46400.0
2014-09-10 12:40:00,7.98,7.98,7.97,7.98,169600.0,7.8395,7.8395,7.8297,7.8395,169600.0
2014-09-10 12:45:00,7.98,7.99,7.98,7.99,64000.0,7.8395,7.8493,7.8395,7.8493,64000.0
2014-09-10 12:50:00,7.99,8.0,7.99,8.0,161600.0,7.8493,7.8592,7.8493,7.8592,161600.0
2014-09-10 12:55:00,8.0,8.0,7.99,7.99,227200.0,7.8592,7.8592,7.8493,7.8493,227200.0
2014-09-10 13:00:00,7.99,8.0,7.99,8.0,164800.0,7.8493,7.8592,7.8493,7.8592,164800.0
2014-09-10 13:05:00,8.0,8.03,8.0,8.02,435200.0,7.8592,7.8886,7.8592,7.8788,435200.0
2014-09-10 13:10:00,8.02,8.03,8.02,8.02,336000.0,7.8788,7.8886,7.8788,7.8788,336000.0
2014-09-10 13:15:00,8.02,8.02,8.02,8.02,230400.0,7.8788,7.8788,7.8788,7.8788,230400.0
2014-09-10 13:20:00,8.02,8.02,8.01,8.01,102400.0,7.8788,7.8788,7.869,7.869,102400.0
2014-09-10 13:25:00,8.02,8.02,8.01,8.02,25600.0,7.8788,7.8788,7.869,7.8788,25600.0
2014-09-10 13:30:00,8.02,8.02,8.01,8.01,35200.0,7.8788,7.8788,7.869,7.869,35200.0
2014-09-10 13:35:00,8.01,8.01,8.0,8.0,164800.0,7.869,7.869,7.8592,7.8592,164800.0
2014-09-10 13:40:00,8.01,8.01,8.01,8.01,20800.0,7.869,7.869,7.869,7.869,20800.0
2014-09-10 13:45:00,8.0,8.01,8.0,8.01,14400.0,7.8592,7.869,7.8592,7.869,14400.0
2014-09-10 13:50:00,8.01,8.02,8.01,8.01,302400.0,7.869,7.8788,7.869,7.869,302400.0
2014-09-10 13:55:00,8.01,8.01,8.0,8.0,91200.0,7.869,7.869,7.8592,7.8592,91200.0
2014-09-10 14:00:00,8.01,8.02,8.01,8.01,46400.0,7.869,7.8788,7.869,7.869,46400.0
2014-09-10 14:05:00,8.01,8.01,8.0,8.0,140800.0,7.869,7.869,7.8592,7.8592,140800.0
2014-09-10 14:10:00,8.0,8.01,8.0,8.01,46400.0,7.8592,7.869,7.8592,7.869,46400.0
2014-09-10 14:15:00,8.01,8.01,8.0,8.0,46400.0,7.869,7.869,7.8592,7.8592,46400.0
2014-09-10 14:20:00,8.0,8.01,8.0,8.01,60800.0,7.8592,7.869,7.8592,7.869,60800.0
2014-09-10 14:25:00,8.0,8.01,8.0,8.01,38400.0,7.8592,7.869,7.8592,7.869,38400.0
2014-09-10 14:30:00,8.0,8.0,7.99,7.99,144000.0,7.8592,7.8592,7.8493,7.8493,144000.0
2014-09-10 14:35:00,7.99,8.0,7.99,8.0,91200.0,7.8493,7.8592,7.8493,7.8592,91200.0
2014-09-10 14:40:00,8.0,8.01,7.99,8.01,118400.0,7.8592,7.869,7.8493,7.869,118400.0
2014-09-10 14:45:00,8.01,8.01,8.0,8.01,72000.0,7.869,7.869,7.8592,7.869,72000.0
2014-09-10 14:50:00,8.01,8.01,8.01,8.01,356800.0,7.869,7.869,7.869,7.869,356800.0
2014-09-10 14:55:00,8.01,8.01,7.99,8.0,334400.0,7.869,7.869,7.8493,7.8592,334400.0
2014-09-10 15:00:00,8.0,8.03,8.0,8.03,219200.0,7.8592,7.8886,7.8592,7.8886,219200.0
2014-09-10 15:05:00,8.02,8.03,8.02,8.03,352000.0,7.8788,7.8886,7.8788,7.8886,352000.0
2014-09-10 15:10:00,8.03,8.03,8.03,8.03,112000.0,7.8886,7.8886,7.8886,7.8886,112000.0
2014-09-10 15:15:00,8.03,8.03,8.02,8.03,289600.0,7.8886,7.8886,7.8788,7.8886,289600.0
2014-09-10 15:20:00,8.03,8.03,8.03,8.03,52800.0,7.8886,7.8886,7.8886,7.8886,52800.0
2014-09-10 15:25:00,8.03,8.03,8.02,8.03,104000.0,7.8886,7.8886,7.8788,7.8886,104000.0
2014-09-10 15:30:00,8.03,8.03,8.02,8.03,134400.0,7.8886,7.8886,7.8788,7.8886,134400.0
2014-09-10 15:35:00,8.03,8.04,8.03,8.03,166400.0,7.8886,7.8985,7.8886,7.8886,166400.0
2014-09-10 15:40:00,8.03,8.04,8.03,8.03,147200.0,7.8886,7.8985,7.8886,7.8886,147200.0
2014-09-10 15:45:00,8.03,8.03,8.02,8.03,475200.0,7.8886,7.8886,7.8788,7.8886,475200.0
2014-09-10 15:50:00,8.03,8.04,8.03,8.03,284800.0,7.8886,7.8985,7.8886,7.8886,284800.0
2014-09-10 15:55:00,8.03,8.04,8.03,8.03,1451200.0,7.8886,7.8985,7.8886,7.8886,1451200.0
2014-09-11 09:30:00,7.96,7.98,7.95,7.98,744000.0,7.8199,7.8395,7.81,7.8395,744000.0
2014-09-11 09:35:00,7.98,8.0,7.98,8.0,696000.0,7.8395,7.8592,7.8395,7.8592,696000.0
2014-09-11 09:40:00,8.0,8.0,7.97,7.98,720000.0,7.8592,7.8592,7.8297,7.8395,720000.0
2014-09-11 09:45:00,7.97,7.99,7.96,7.99,667200.0,7.8297,7.8493,7.8199,7.8493,667200.0
2014-09-11 09:50:00,7.99,8.01,7.97,8.0,617600.0,7.8493,7.869,7.8297,7.8592,617600.0
2014-09-11 09:55:00,8.0,8.01,8.0,8.0,268800.0,7.8592,7.869,7.8592,7.8592,268800.0
2014-09-11 10:00:00,8.01,8.01,7.99,7.99,147200.0,7.869,7.869,7.8493,7.8493,147200.0
2014-09-11 10:05:00,8.0,8.01,7.99,7.99,396800.0,7.8592,7.869,7.8493,7.8493,396800.0
2014-09-11 10:10:00,7.99,7.99,7.98,7.99,224000.0,7.8493,7.8493,7.8395,7.8493,224000.0
2014-09-11 10:15:00,7.99,8.0,7.99,8.0,244800.0,7.8493,7.8592,7.8493,7.8592,244800.0
2014-09-11 10:20:00,8.0,8.0,7.98,7.98,750400.0,7.8592,7.8592,7.8395,7.8395,750400.0
2014-09-11 10:25:00,7.98,7.98,7.97,7.97,491200.0,7.8395,7.8395,7.8297,7.8297,491200.0
2014-09-11 10:30:00,7.97,7.97,7.96,7.96,660800.0,7.8297,7.8297,7.8199,7.8199,660800.0
2014-09-11 10:35:00,7.96,7.96,7.93,7.94,1200000.0,7.8199,7.8199,7.7904,7.8002,1200000.0
2014-09-11 10:40:00,7.94,7.94,7.93,7.93,585600.0,7.8002,7.8002,7.7904,7.7904,585600.0
2014-09-11 10:45:00,7.93,7.95,7.92,7.95,475200.0,7.7904,7.81,7.7806,7.81,475200.0
2014-09-11 10:50:00,7.94,7.95,7.94,7.94,336000.0,7.8002,7.81,7.8002,7.8002,336000.0
2014-09-11 10:55:00,7.94,7.95,7.93,7.95,558400.0,7.8002,7.81,7.7904,7.81,558400.0
2014-09-11 11:00:00,7.95,7.96,7.95,7.96,233600.0,7.81,7.8199,7.81,7.8199,233600.0
2014-09-11 11:05:00,7.96,7.97,7.96,7.96,275200.0,7.8199,7.8297,7.8199,7.8199,275200.0
2014-09-11 11:10:00,7.96,7.97,7.96,7.96,251200.0,7.8199,7.8297,7.8199,7.8199,251200.0
2014-09-11 11:15:00,7.96,7.98,7.96,7.98,233600.0,7.8199,7.8395,7.8199,7.8395,233600.0
2014-09-11 11:20:00,7.98,7.99,7.98,7.98,508800.0,7.8395,7.8493,7.8395,7.8395,508800.0
2014-09-11 11:25:00,7.98,7.98,7.97,7.97,155200.0,7.8395,7.8395,7.8297,7.8297,155200.0
2014-09-11 11:30:00,7.97,7.98,7.97,7.98,49600.0,7.8297,7.8395,7.8297,7.8395,49600.0
2014-09-11 11:35:00,7.98,7.98,7.97,7.98,152000.0,7.8395,7.8395,7.8297,7.8395,152000.0
2014-09-11 11:40:00,7.97,7.98,7.96,7.96,179200.0,7.8297,7.8395,7.8199,7.8199,179200.0
2014-09-11 11:45:00,7.97,7.97,7.97,7.97,126400.0,7.8297,7.8297,7.8297,7.8297,126400.0
2014-09-11 11:50:00,7.97,7.97,7.97,7.97,113600.0,7.8297,7.8297,7.8297,7.8297,113600.0
2014-09-11 11:55:00,7.97,7.97,7.97,7.97,65600.0,7.8297,7.8297,7.8297,7.8297,65600.0
2014-09-11 12:00:00,7.97,7.98,7.97,7.98,174400.0,7.8297,7.8395,7.8297,7.8395,174400.0
2014-09-11 12:05:00,7.98,7.98,7.96,7.97,254400.0,7.8395,7.8395,7.8199,7.8297,254400.0
2014-09-11 12:10:00,7.97,7.97,7.95,7.96,192000.0,7.8297,7.8297,7.81,7.8199,192000.0
2014-09-11 12:15:00,7.96,7.97,7.96,7.97,67200.0,7.8199,7.8297,7.8199,7.8297,67200.0
2014-09-11 12:20:00,7.96,7.97,7.96,7.97,120000.0,7.8199,7.8297,7.8199,7.8297,120000.0
2014-09-11 12:25:00,7.97,7.99,7.97,7.99,147200.0,7.8297,7.8493,7.8297,7.8493,147200.0
2014-09-11 12:30:00,7.99,7.99,7.98,7.98,107200.0,7.8493,7.8493,7.8395,7.8395,107200.0
2014-09-11 12:35:00,7.99,7.99,7.98,7.98,86400.0,7.8493,7.8493,7.8395,7.8395,86400.0
2014-09-11 12:40:00,7.98,7.98,7.97,7.97,94400.0,7.8395,7.8395,7.8297,7.8297,94400.0
2014-09-11 12:45:00,7.98,7.98,7.96,7.97,398400.0,7.8395,7.8395,7.8199,7.8297,398400.0
2014-09-11 12:50:00,7.97,7.97,7.97,7.97,40000.0,7.8297,7.8297,7.8297,7.8297,40000.0
2014-09-11 12:55:00,7.97,7.97,7.95,7.96,430400.0,7.8297,7.8297,7.81,7.8199,430400.0
2014-09-11 13:00:00,7.96,7.96,7.96,7.96,65600.0,7.8199,7.8199,7.8199,7.8199,65600.0
2014-09-11 13:05:00,7.96,7.96,7.95,7.96,140800.0,7.8199,7.8199,7.81,7.8199,140800.0
2014-09-11 13:10:00,7.96,7.96,7.96,7.96,75200.0,7.8199,7.8199,7.8199,7.8199,75200.0
2014-09-11 13:15:00,7.96,7.96,7.94,7.94,113600.0,7.8199,7.8199,7.8002,7.8002,113600.0
2014-09-11 13:20:00,7.94,7.95,7.93,7.93,236800.0,7.8002,7.81,7.7904,7.7904,236800.0
2014-09-11 13:25:00,7.93,7.93,7.91,7.92,392000.0,7.7904,7.7904,7.7707,7.7806,392000.0
2014-09-11 13:30:00,7.92,7.93,7.92,7.93,105600.0,7.7806,7.7904,7.7806,7.7904,105600.0
2014-09-11 13:35:00,7.93,7.93,7.91,7.92,208000.0,7.7904,7.7904,7.7707,7.7806,208000.0
2014-09-11 13:40:00,7.92,7.93,7.92,7.92,62400.0,7.7806,7.7904,7.7806,7.7806,62400.0
2014-09-11 13:45:00,7.92,7.92,7.92,7.92,99200.0,7.7806,7.7806,7.7806,7.7806,99200.0
2014-09-11 13:50:00,7.92,7.92,7.91,7.91,200000.0,7.7806,7.7806,7.7707,7.7707,200000.0
2014-09-11 13:55:00,7.9,7.92,7.9,7.92,171200.0,7.7609,7.7806,7.7609,7.7806,171200.0
2014-09-11 14:00:00,7.92,7.94,7.92,7.93,609600.0,7.7806,7.8002,7.7806,7.7904,609600.0
2014-09-11 14:05:00,7.94,7.94,7.93,7.94,195200.0,7.8002,7.8002,7.7904,7.8002,195200.0
2014-09-11 14:10:00,7.94,7.94,7.93,7.94,251200.0,7.8002,7.8002,7.7904,7.8002,251200.0
2014-09-11 14:15:00,7.94,7.94,7.93,7.94,176000.0,7.8002,7.8002,7.7904,7.8002,176000.0
2014-09-11 14:20:00,7.94,7.94,7.94,7.94,102400.0,7.8002,7.8002,7.8002,7.8002,102400.0
2014-09-11 14:25:00,7.95,7.96,7.95,7.96,116800.0,7.81,7.8199,7.81,7.8199,116800.0
2014-09-11 14:30:00,7.96,7.98,7.96,7.97,356800.0,7.8199,7.8395,7.8199,7.8297,356800.0
2014-09-11 14:35:00,7.97,7.97,7.96,7.96,174400.0,7.8297,7.8297,7.8199,7.8199,174400.0
2014-09-11 14:40:00,7.97,7.97,7.97,7.97,24000.0,7.8297,7.8297,7.8297,7.8297,24000.0
2014-09-11 14:45:00,7.98,7.98,7.97,7.98,76800.0,7.8395,7.8395,7.8297,7.8395,76800.0
2014-09-11 14:50:00,7.97,7.97,7.97,7.97,235200.0,7.8297,7.8297,7.8297,7.8297,235200.0
2014-09-11 14:55:00,7.97,7.97,7.97,7.97,40000.0,7.8297,7.8297,7.8297,7.8297,40000.0
2014-09-11 15:00:00,7.98,7.99,7.98,7.99,248000.0,7.8395,7.8493,7.8395,7.8493,248000.0
2014-09-11 15:05:00,7.99,7.99,7.97,7.97,470400.0,7.8493,7.8493,7.8297,7.8297,470400.0
2014-09-11 15:10:00,7.97,7.98,7.97,7.98,147200.0,7.8297,7.8395,7.8297,7.8395,147200.0
2014-09-11 15:15:00,7.98,7.99,7.98,7.99,115200.0,7.8395,7.8493,7.8395,7.8493,115200.0
2014-09-11 15:20:00,7.99,8.0,7.99,8.0,449600.0,7.8493,7.8592,7.8493,7.8592,449600.0
2014-09-11 15:25:00,8.0,8.0,7.99,8.0,184000.0,7.8592,7.8592,7.8493,7.8592,184000.0
2014-09-11 15:30:00,8.0,8.01,8.0,8.0,342400.0,7.8592,7.869,7.8592,7.8592,342400.0
2014-09-11 15:35:00,8.01,8.01,8.0,8.0,248000.0,7.869,7.869,7.8592,7.8592,248000.0
2014-09-11 15:40:00,8.0,8.01,8.0,8.0,179200.0,7.8592,7.869,7.8592,7.8592,179200.0
2014-09-11 15:45:00,8.01,8.02,8.01,8.01,689600.0,7.869,7.8788,7.869,7.869,689600.0
2014-09-11 15:50:00,8.01,8.02,8.01,8.02,256000.0,7.869,7.8788,7.869,7.8788,256000.0
2014-09-11 15:55:00,8.02,8.03,8.02,8.02,670400.0,7.8788,7.8886,7.8788,7.8788,670400.0
2014-09-12 09:30:00,8.01,8.01,7.99,7.99,254400.0,7.869,7.869,7.8493,7.8493,254400.0
2014-09-12 09:35:00,7.99,8.0,7.97,7.97,953600.0,7.8493,7.8592,7.8297,7.8297,953600.0
2014-09-12 09:40:00,7.96,7.97,7.96,7.97,769600.0,7.8199,7.8297,7.8199,7.8297,769600.0
2014-09-12 09:45:00,7.96,7.98,7.95,7.98,1316800.0,7.8199,7.8395,7.81,7.8395,1316800.0
2014-09-12 09:50:00,7.97,7.98,7.96,7.97,291200.0,7.8297,7.8395,7.8199,7.8297,291200.0
2014-09-12 09:55:00,7.97,7.97,7.95,7.95,273600.0,7.8297,7.8297,7.81,7.81,273600.0
2014-09-12 10:00:00,7.95,7.96,7.93,7.93,568000.0,7.81,7.8199,7.7904,7.7904,568000.0
2014-09-12 10:05:00,7.93,7.95,7.93,7.95,484800.0,7.7904,7.81,7.7904,7.81,484800.0
2014-09-12 10:10:00,7.95,7.97,7.95,7.96,286400.0,7.81,7.8297,7.81,7.8199,286400.0
2014-09-12 10:15:00,7.95,7.97,7.95,7.97,368000.0,7.81,7.8297,7.81,7.8297,368000.0
2014-09-12 10:20:00,7.96,7.97,7.96,7.96,430400.0,7.8199,7.8297,7.8199,7.8199,430400.0
2014-09-12 10:25:00,7.96,7.96,7.95,7.96,686400.0,7.8199,7.8199,7.81,7.8199,686400.0
2014-09-12 10:30:00,7.96,7.97,7.95,7.97,798400.0,7.8199,7.8297,7.81,7.8297,798400.0
2014-09-12 10:35:00,7.97,7.97,7.95,7.95,473600.0,7.8297,7.8297,7.81,7.81,473600.0
2014-09-12 10:40:00,7.96,7.97,7.95,7.96,500800.0,7.8199,7.8297,7.81,7.8199,500800.0
2014-09-12 10:45:00,7.96,7.96,7.94,7.96,884800.0,7.8199,7.8199,7.8002,7.8199,884800.0
2014-09-12 10:50:00,7.96,7.98,7.96,7.98,710400.0,7.8199,7.8395,7.8199,7.8395,710400.0
2014-09-12 10:55:00,7.98,7.99,7.98,7.98,403200.0,7.8395,7.8493,7.8395,7.8395,403200.0
2014-09-12 11:00:00,7.98,7.99,7.98,7.99,550400.0,7.8395,7.8493,7.8395,7.8493,550400.0
2014-09-12 11:05:00,7.99,7.99,7.98,7.99,203200.0,7.8493,7.8493,7.8395,7.8493,203200.0
2014-09-12 11:10:00,7.99,7.99,7.97,7.97,316800.0,7.8493,7.8493,7.8297,7.8297,316800.0
2014-09-12 11:15:00,7.97,7.97,7.97,7.97,193600.0,7.8297,7.8297,7.8297,7.8297,193600.0
2014-09-12 11:20:00,7.97,7.97,7.96,7.97,459200.0,7.8297,7.8297,7.8199,7.8297,459200.0
2014-09-12 11:25:00,7.97,7.98,7.97,7.98,348800.0,7.8297,7.8395,7.8297,7.8395,348800.0
2014-09-12 11:30:00,7.98,7.98,7.97,7.97,332800.0,7.8395,7.8395,7.8297,7.8297,332800.0
2014-09-12 11:35:00,7.97,7.97,7.96,7.96,648000.0,7.8297,7.8297,7.8199,7.8199,648000.0
2014-09-12 11:40:00,7.96,7.97,7.96,7.97,275200.0,7.8199,7.8297,7.8199,7.8297,275200.0
2014-09-12 11:45:00,7.97,7.97,7.95,7.95,340800.0,7.8297,7.8297,7.81,7.81,340800.0
2014-09-12 11:50:00,7.95,7.96,7.94,7.96,352000.0,7.81,7.8199,7.8002,7.8199,352000.0
2014-09-12 11:55:00,7.96,7.97,7.96,7.97,166400.0,7.8199,7.8297,7.8199,7.8297,166400.0
2014-09-12 12:00:00,7.96,7.96,7.95,7.95,305600.0,7.8199,7.8199,7.81,7.81,305600.0
2014-09-12 12:05:00,7.95,7.96,7.95,7.96,400000.0,7.81,7.8199,7.81,7.8199,400000.0
2014-09-12 12:10:00,7.96,7.97,7.96,7.97,195200.0,7.8199,7.8297,7.8199,7.8297,195200.0
2014-09-12 12:15:00,7.97,7.97,7.96,7.97,265600.0,7.8297,7.8297,7.8199,7.8297,265600.0
2014-09-12 12:20:00,7.97,7.97,7.95,7.95,334400.0,7.8297,7.8297,7.81,7.81,334400.0
2014-09-12 12:25:00,7.95,7.96,7.95,7.96,152000.0,7.81,7.8199,7.81,7.8199,152000.0
2014-09-12 12:30:00,7.96,7.96,7.94,7.94,347200.0,7.8199,7.8199,7.8002,7.8002,347200.0
2014-09-12 12:35:00,7.94,7.95,7.93,7.93,571200.0,7.8002,7.81,7.7904,7.7904,571200.0
2014-09-12 12:40:00,7.94,7.95,7.94,7.95,787200.0,7.8002,7.81,7.8002,7.81,787200.0
2014-09-12 12:45:00,7.95,7.96,7.95,7.96,164800.0,7.81,7.8199,7.81,7.8199,164800.0
2014-09-12 12:50:00,7.95,7.96,7.95,7.95,188800.0,7.81,7.8199,7.81,7.81,188800.0
2014-09-12 12:55:00,7.95,7.95,7.95,7.95,222400.0,7.81,7.81,7.81,7.81,222400.0
2014-09-12 13:00:00,7.95,7.96,7.94,7.96,377600.0,7.81,7.8199,7.8002,7.8199,377600.0
2014-09-12 13:05:00,7.95,7.95,7.95,7.95,294400.0,7.81,7.81,7.81,7.81,294400.0
2014-09-12 13:10:00,7.95,7.95,7.94,7.95,486400.0,7.81,7.81,7.8002,7.81,486400.0
2014-09-12 13:15:00,7.95,7.95,7.93,7.93,416000.0,7.81,7.81,7.7904,7.7904,416000.0
2014-09-12 13:20:00,7.93,7.93,7.91,7.92,670400.0,7.7904,7.7904,7.7707,7.7806,670400.0
2014-09-12 13:25:00,7.92,7.93,7.92,7.92,428800.0,7.7806,7.7904,7.7806,7.7806,428800.0
2014-09-12 13:30:00,7.93,7.93,7.92,7.92,334400.0,7.7904,7.7904,7.7806,7.7806,334400.0
2014-09-12 13:35:00,7.92,7.92,7.91,7.92,664000.0,7.7806,7.7806,7.7707,7.7806,664000.0
2014-09-12 13:40:00,7.92,7.92,7.9,7.92,542400.0,7.7806,7.7806,7.7609,7.7806,542400.0
2014-09-12 13:45:00,7.92,7.93,7.92,7.92,339200.0,7.7806,7.7904,7.7806,7.7806,339200.0
2014-09-12 13:50:00,7.92,7.93,7.92,7.93,496000.0,7.7806,7.7904,7.7806,7.7904,496000.0
2014-09-12 13:55:00,7.93,7.93,7.92,7.92,350400.0,7.7904,7.7904,7.7806,7.7806,350400.0
2014-09-12 14:00:00,7.92,7.93,7.92,7.92,264000.0,7.7806,7.7904,7.7806,7.7806,264000.0
2014-09-12 14:05:00,7.92,7.93,7.92,7.93,212800.0,7.7806,7.7904,7.7806,7.7904,212800.0
2014-09-12 14:10:00,7.93,7.95,7.93,7.94,596800.0,7.7904,7.81,7.7904,7.8002,596800.0
2014-09-12 14:15:00,7.94,7.94,7.93,7.93,230400.0,7.8002,7.8002,7.7904,7.7904,230400.0
2014-09-12 14:20:00,7.93,7.94,7.93,7.93,171200.0,7.7904,7.8002,7.7904,7.7904,171200.0
2014-09-12 14:25:00,7.93,7.94,7.92,7.92,372800.0,7.7904,7.8002,7.7806,7.7806,372800.0
2014-09-12 14:30:00,7.92,7.93,7.92,7.92,225600.0,7.7806,7.7904,7.7806,7.7806,225600.0
2014-09-12 14:35:00,7.92,7.93,7.91,7.91,296000.0,7.7806,7.7904,7.7707,7.7707,296000.0
2014-09-12 14:40:00,7.91,7.91,7.89,7.9,1817600.0,7.7707,7.7707,7.7511,7.7609,1817600.0
2014-09-12 14:45:00,7.9,7.91,7.9,7.91,620800.0,7.7609,7.7707,7.7609,7.7707,620800.0
2014-09-12 14:50:00,7.91,7.92,7.9,7.9,363200.0,7.7707,7.7806,7.7609,7.7609,363200.0
2014-09-12 14:55:00,7.9,7.9,7.9,7.9,156800.0,7.7609,7.7609,7.7609,7.7609,156800.0
2014-09-12 15:00:00,7.9,7.9,7.89,7.9,236800.0,7.7609,7.7609,7.7511,7.7609,236800.0
2014-09-12 15:05:00,7.9,7.92,7.9,7.92,688000.0,7.7609,7.7806,7.7609,7.7806,688000.0
2014-09-12 15:10:00,7.91,7.93,7.91,7.92,304000.0,7.7707,7.7904,7.7707,7.7806,304000.0
2014-09-12 15:15:00,7.92,7.93,7.92,7.93,254400.0,7.7806,7.7904,7.7806,7.7904,254400.0
2014-09-12 15:20:00,7.93,7.93,7.93,7.93,185600.0,7.7904,7.7904,7.7904,7.7904,185600.0
2014-09-12 15:25:00,7.93,7.93,7.92,7.92,326400.0,7.7904,7.7904,7.7806,7.7806,326400.0
2014-09-12 15:30:00,7.92,7.93,7.92,7.93,244800.0,7.7806,7.7904,7.7806,7.7904,244800.0
2014-09-12 15:35:00,7.93,7.93,7.92,7.93,422400.0,7.7904,7.7904,7.7806,7.7904,422400.0
2014-09-12 15:40:00,7.93,7.93,7.91,7.91,2465600.0,7.7904,7.7904,7.7707,7.7707,2465600.0
2014-09-12 15:45:00,7.91,7.92,7.91,7.92,371200.0,7.7707,7.7806,7.7707,7.7806,371200.0
2014-09-12 15:50:00,7.92,7.93,7.92,7.93,1091200.0,7.7806,7.7904,7.7806,7.7904,1091200.0
2014-09-12 15:55:00,7.93,7.94,7.93,7.94,1643200.0,7.7904,7.8002,7.7904,7.8002,1643200.0
2014-09-15 09:30:00,7.95,7.95,7.91,7.91,480000.0,7.81,7.81,7.7707,7.7707,480000.0
2014-09-15 09:35:00,7.91,7.91,7.88,7.88,563200.0,7.7707,7.7707,7.7413,7.7413,563200.0
2014-09-15 09:40:00,7.88,7.88,7.86,7.86,2446400.0,7.7413,7.7413,7.7216,7.7216,2446400.0
2014-09-15 09:45:00,7.86,7.86,7.81,7.81,1820800.0,7.7216,7.7216,7.6725,7.6725,1820800.0
2014-09-15 09:50:00,7.81,7.83,7.8,7.81,1104000.0,7.6725,7.6922,7.6627,7.6725,1104000.0
2014-09-15 09:55:00,7.81,7.82,7.8,7.82,1257600.0,7.6725,7.6823,7.6627,7.6823,1257600.0
2014-09-15 10:00:00,7.81,7.83,7.79,7.83,1219200.0,7.6725,7.6922,7.6529,7.6922,1219200.0
2014-09-15 10:05:00,7.83,7.83,7.82,7.83,497600.0,7.6922,7.6922,7.6823,7.6922,497600.0
2014-09-15 10:10:00,7.83,7.84,7.82,7.82,838400.0,7.6922,7.702,7.6823,7.6823,838400.0
2014-09-15 10:15:00,7.82,7.83,7.81,7.83,484800.0,7.6823,7.6922,7.6725,7.6922,484800.0
2014-09-15 10:20:00,7.83,7.83,7.8,7.81,689600.0,7.6922,7.6922,7.6627,7.6725,689600.0
2014-09-15 10:25:00,7.81,7.83,7.8,7.82,988800.0,7.6725,7.6922,7.6627,7.6823,988800.0
2014-09-15 10:30:00,7.82,7.83,7.81,7.81,292800.0,7.6823,7.6922,7.6725,7.6725,292800.0
2014-09-15 10:35:00,7.81,7.82,7.81,7.82,886400.0,7.6725,7.6823,7.6725,7.6823,886400.0
2014-09-15 10:40:00,7.82,7.82,7.79,7.8,649600.0,7.6823,7.6823,7.6529,7.6627,649600.0
2014-09-15 10:45:00,7.8,7.8,7.78,7.79,640000.0,7.6627,7.6627,7.643,7.6529,640000.0
2014-09-15 10:50:00,7.8,7.8,7.79,7.8,417600.0,7.6627,7.6627,7.6529,7.6627,417600.0
2014-09-15 10:55:00,7.8,7.8,7.79,7.8,331200.0,7.6627,7.6627,7.6529,7.6627,331200.0
2014-09-15 11:00:00,7.8,7.8,7.79,7.79,468800.0,7.6627,7.6627,7.6529,7.6529,468800.0
2014-09-15 11:05:00,7.79,7.8,7.79,7.79,428800.0,7.6529,7.6627,7.6529,7.6529,428800.0
2014-09-15 11:10:00,7.79,7.81,7.79,7.8,256000.0,7.6529,7.6725,7.6529,7.6627,256000.0
2014-09-15 11:15:00,7.8,7.8,7.77,7.77,216000.0,7.6627,7.6627,7.6332,7.6332,216000.0
2014-09-15 11:20:00,7.77,7.78,7.77,7.77,358400.0,7.6332,7.643,7.6332,7.6332,358400.0
2014-09-15 11:25:00,7.77,7.78,7.77,7.78,377600.0,7.6332,7.643,7.6332,7.643,377600.0
2014-09-15 11:30:00,7.78,7.79,7.78,7.78,700800.0,7.643,7.6529,7.643,7.643,700800.0
2014-09-15 11:35:00,7.78,7.79,7.78,7.78,214400.0,7.643,7.6529,7.643,7.643,214400.0
2014-09-15 11:40:00,7.78,7.78,7.78,7.78,187200.0,7.643,7.643,7.643,7.643,187200.0
2014-09-15 11:45:00,7.77,7.78,7.77,7.77,110400.0,7.6332,7.643,7.6332,7.6332,110400.0
2014-09-15 11:50:00,7.77,7.78,7.76,7.77,331200.0,7.6332,7.643,7.6234,7.6332,331200.0
2014-09-15 11:55:00,7.78,7.78,7.77,7.77,163200.0,7.643,7.643,7.6332,7.6332,163200.0
2014-09-15 12:00:00,7.77,7.77,7.76,7.76,377600.0,7.6332,7.6332,7.6234,7.6234,377600.0
2014-09-15 12:05:00,7.76,7.77,7.76,7.77,324800.0,7.6234,7.6332,7.6234,7.6332,324800.0
2014-09-15 12:10:00,7.77,7.77,7.77,7.77,238400.0,7.6332,7.6332,7.6332,7.6332,238400.0
2014-09-15 12:15:00,7.77,7.78,7.77,7.77,796800.0,7.6332,7.643,7.6332,7.6332,796800.0
2014-09-15 12:20:00,7.77,7.78,7.77,7.78,387200.0,7.6332,7.643,7.6332,7.643,387200.0
2014-09-15 12:25:00,7.78,7.79,7.78,7.79,977600.0,7.643,7.6529,7.643,7.6529,977600.0
2014-09-15 12:30:00,7.79,7.79,7.78,7.78,257600.0,7.6529,7.6529,7.643,7.643,257600.0
2014-09-15 12:35:00,7.78,7.79,7.78,7.78,358400.0,7.643,7.6529,7.643,7.643,358400.0
2014-09-15 12:40:00,7.78,7.78,7.78,7.78,232000.0,7.643,7.643,7.643,7.643,232000.0
2014-09-15 12:45:00,7.79,7.8,7.78,7.8,496000.0,7.6529,7.6627,7.643,7.6627,496000.0
2014-09-15 12:50:00,7.8,7.8,7.79,7.8,284800.0,7.6627,7.6627,7.6529,7.6627,284800.0
2014-09-15 12:55:00,7.8,7.8,7.79,7.8,156800.0,7.6627,7.6627,7.6529,7.6627,156800.0
2014-09-15 13:00:00,7.8,7.8,7.79,7.79,214400.0,7.6627,7.6627,7.6529,7.6529,214400.0
2014-09-15 13:05:00,7.79,7.8,7.79,7.8,304000.0,7.6529,7.6627,7.6529,7.6627,304000.0
2014-09-15 13:10:00,7.8,7.8,7.78,7.78,774400.0,7.6627,7.6627,7.643,7.643,774400.0
2014-09-15 13:15:00,7.78,7.79,7.78,7.78,339200.0,7.643,7.6529,7.643,7.643,339200.0
2014-09-15 13:20:00,7.78,7.78,7.76,7.77,523200.0,7.643,7.643,7.6234,7.6332,523200.0
2014-09-15 13:25:00,7.77,7.77,7.76,7.76,363200.0,7.6332,7.6332,7.6234,7.6234,363200.0
2014-09-15 13:30:00,7.76,7.77,7.76,7.77,401600.0,7.6234,7.6332,7.6234,7.6332,401600.0
2014-09-15 13:35:00,7.77,7.77,7.76,7.77,217600.0,7.6332,7.6332,7.6234,7.6332,217600.0
2014-09-15 13:40:00,7.76,7.77,7.76,7.77,204800.0,7.6234,7.6332,7.6234,7.6332,204800.0
2014-09-15 13:45:00,7.77,7.78,7.77,7.77,313600.0,7.6332,7.643,7.6332,7.6332,313600.0
2014-09-15 13:50:00,7.76,7.76,7.74,7.75,827200.0,7.6234,7.6234,7.6037,7.6136,827200.0
2014-09-15 13:55:00,7.75,7.75,7.74,7.74,171200.0,7.6136,7.6136,7.6037,7.6037,171200.0
2014-09-15 14:00:00,7.74,7.75,7.74,7.75,409600.0,7.6037,7.6136,7.6037,7.6136,409600.0
2014-09-15 14:05:00,7.74,7.75,7.73,7.74,548800.0,7.6037,7.6136,7.5939,7.6037,548800.0
2014-09-15 14:10:00,7.74,7.75,7.74,7.75,521600.0,7.6037,7.6136,7.6037,7.6136,521600.0
2014-09-15 14:15:00,7.75,7.75,7.75,7.75,305600.0,7.6136,7.6136,7.6136,7.6136,305600.0
2014-09-15 14:20:00,7.75,7.75,7.75,7.75,564800.0,7.6136,7.6136,7.6136,7.6136,564800.0
2014-09-15 14:25:00,7.76,7.79,7.75,7.78,345600.0,7.6234,7.6529,7.6136,7.643,345600.0
2014-09-15 14:30:00,7.79,7.8,7.78,7.8,243200.0,7.6529,7.6627,7.643,7.6627,243200.0
2014-09-15 14:35:00,7.8,7.81,7.8,7.8,403200.0,7.6627,7.6725,7.6627,7.6627,403200.0
2014-09-15 14:40:00,7.81,7.81,7.8,7.8,142400.0,7.6725,7.6725,7.6627,7.6627,142400.0
2014-09-15 14:45:00,7.8,7.81,7.79,7.79,382400.0,7.6627,7.6725,7.6529,7.6529,382400.0
2014-09-15 14:50:00,7.79,7.8,7.78,7.78,182400.0,7.6529,7.6627,7.643,7.643,182400.0
2014-09-15 14:55:00,7.78,7.79,7.78,7.78,422400.0,7.643,7.6529,7.643,7.643,422400.0
2014-09-15 15:00:00,7.79,7.8,7.79,7.8,419200.0,7.6529,7.6627,7.6529,7.6627,419200.0
2014-09-15 15:05:00,7.8,7.8,7.79,7.79,49600.0,7.6627,7.6627,7.6529,7.6529,49600.0
2014-09-15 15:10:00,7.79,7.79,7.78,7.78,172800.0,7.6529,7.6529,7.643,7.643,172800.0
2014-09-15 15:15:00,7.78,7.79,7.77,7.78,184000.0,7.643,7.6529,7.6332,7.643,184000.0
2014-09-15 15:20:00,7.78,7.79,7.78,7.79,184000.0,7.643,7.6529,7.643,7.6529,184000.0
2014-09-15 15:25:00,7.79,7.79,7.78,7.79,208000.0,7.6529,7.6529,7.643,7.6529,208000.0
2014-09-15 15:30:00,7.79,7.79,7.78,7.79,241600.0,7.6529,7.6529,7.643,7.6529,241600.0
2014-09-15 15:35:00,7.8,7.8,7.79,7.79,152000.0,7.6627,7.6627,7.6529,7.6529,152000.0
2014-09-15 15:40:00,7.79,7.79,7.78,7.78,184000.0,7.6529,7.6529,7.643,7.643,184000.0
2014-09-15 15:45:00,7.78,7.78,7.78,7.78,180800.0,7.643,7.643,7.643,7.643,180800.0
2014-09-15 15:50:00,7.78,7.78,7.77,7.77,400000.0,7.643,7.643,7.6332,7.6332,400000.0
2014-09-15 15:55:00,7.78,7.78,7.77,7.78,1302400.0,7.643,7.643,7.6332,7.643,1302400.0
2014-09-16 09:30:00,7.72,7.75,7.71,7.74,516800.0,7.5841,7.6136,7.5743,7.6037,516800.0
2014-09-16 09:35:00,7.73,7.76,7.73,7.74,910400.0,7.5939,7.6234,7.5939,7.6037,910400.0
2014-09-16 09:40:00,7.74,7.77,7.74,7.77,875200.0,7.6037,7.6332,7.6037,7.6332,875200.0
2014-09-16 09:45:00,7.77,7.78,7.77,7.78,1132800.0,7.6332,7.643,7.6332,7.643,1132800.0
2014-09-16 09:50:00,7.78,7.8,7.78,7.79,1633600.0,7.643,7.6627,7.643,7.6529,1633600.0
2014-09-16 09:55:00,7.79,7.79,7.78,7.78,524800.0,7.6529,7.6529,7.643,7.643,524800.0
2014-09-16 10:00:00,7.78,7.79,7.78,7.78,713600.0,7.643,7.6529,7.643,7.643,713600.0
2014-09-16 10:05:00,7.78,7.79,7.77,7.79,278400.0,7.643,7.6529,7.6332,7.6529,278400.0
2014-09-16 10:10:00,7.79,7.82,7.79,7.82,881600.0,7.6529,7.6823,7.6529,7.6823,881600.0
2014-09-16 10:15:00,7.82,7.82,7.81,7.81,529600.0,7.6823,7.6823,7.6725,7.6725,529600.0
2014-09-16 10:20:00,7.81,7.81,7.8,7.8,849600.0,7.6725,7.6725,7.6627,7.6627,849600.0
2014-09-16 10:25:00,7.8,7.8,7.8,7.8,276800.0,7.6627,7.6627,7.6627,7.6627,276800.0
2014-09-16 10:30:00,7.8,7.81,7.79,7.8,494400.0,7.6627,7.6725,7.6529,7.6627,494400.0
2014-09-16 10:35:00,7.8,7.81,7.79,7.8,484800.0,7.6627,7.6725,7.6529,7.6627,484800.0
2014-09-16 10:40:00,7.8,7.8,7.78,7.78,372800.0,7.6627,7.6627,7.643,7.643,372800.0
2014-09-16 10:45:00,7.78,7.81,7.78,7.8,510400.0,7.643,7.6725,7.643,7.6627,510400.0
2014-09-16 10:50:00,7.8,7.81,7.8,7.8,299200.0,7.6627,7.6725,7.6627,7.6627,299200.0
2014-09-16 10:55:00,7.8,7.8,7.77,7.78,385600.0,7.6627,7.6627,7.6332,7.643,385600.0
2014-09-16 11:00:00,7.78,7.78,7.77,7.77,276800.0,7.643,7.643,7.6332,7.6332,276800.0
2014-09-16 11:05:00,7.77,7.77,7.76,7.76,750400.0,7.6332,7.6332,7.6234,7.6234,750400.0
2014-09-16 11:10:00,7.76,7.76,7.75,7.76,297600.0,7.6234,7.6234,7.6136,7.6234,297600.0
2014-09-16 11:15:00,7.76,7.77,7.76,7.76,308800.0,7.6234,7.6332,7.6234,7.6234,308800.0
2014-09-16 11:20:00,7.76,7.79,7.76,7.79,307200.0,7.6234,7.6529,7.6234,7.6529,307200.0
2014-09-16 11:25:00,7.79,7.81,7.78,7.8,313600.0,7.6529,7.6725,7.643,7.6627,313600.0
2014-09-16 11:30:00,7.81,7.82,7.8,7.81,595200.0,7.6725,7.6823,7.6627,7.6725,595200.0
2014-09-16 11:35:00,7.82,7.83,7.82,7.83,288000.0,7.6823,7.6922,7.6823,7.6922,288000.0
2014-09-16 11:40:00,7.83,7.83,7.82,7.82,169600.0,7.6922,7.6922,7.6823,7.6823,169600.0
2014-09-16 11:45:00,7.82,7.84,7.82,7.84,102400.0,7.6823,7.702,7.6823,7.702,102400.0
2014-09-16 11:50:00,7.84,7.86,7.84,7.86,515200.0,7.702,7.7216,7.702,7.7216,515200.0
2014-09-16 11:55:00,7.86,7.87,7.86,7.86,251200.0,7.7216,7.7315,7.7216,7.7216,251200.0
2014-09-16 12:00:00,7.86,7.86,7.86,7.86,376000.0,7.7216,7.7216,7.7216,7.7216,376000.0
2014-09-16 12:05:00,7.86,7.86,7.85,7.85,300800.0,7.7216,7.7216,7.7118,7.7118,300800.0
2014-09-16 12:10:00,7.85,7.87,7.85,7.86,212800.0,7.7118,7.7315,7.7118,7.7216,212800.0
2014-09-16 12:15:00,7.86,7.87,7.86,7.86,62400.0,7.7216,7.7315,7.7216,7.7216,62400.0
2014-09-16 12:20:00,7.86,7.88,7.86,7.88,713600.0,7.7216,7.7413,7.7216,7.7413,713600.0
2014-09-16 12:25:00,7.88,7.88,7.87,7.88,193600.0,7.7413,7.7413,7.7315,7.7413,193600.0
2014-09-16 12:30:00,7.87,7.88,7.87,7.88,262400.0,7.7315,7.7413,7.7315,7.7413,262400.0
2014-09-16 12:35:00,7.88,7.89,7.88,7.88,203200.0,7.7413,7.7511,7.7413,7.7413,203200.0
2014-09-16 12:40:00,7.88,7.88,7.87,7.87,251200.0,7.7413,7.7413,7.7315,7.7315,251200.0
2014-09-16 12:45:00,7.87,7.87,7.87,7.87,171200.0,7.7315,7.7315,7.7315,7.7315,171200.0
2014-09-16 12:50:00,7.87,7.87,7.87,7.87,144000.0,7.7315,7.7315,7.7315,7.7315,144000.0
2014-09-16 12:55:00,7.87,7.88,7.87,7.87,195200.0,7.7315,7.7413,7.7315,7.7315,195200.0
2014-09-16 13:00:00,7.87,7.88,7.87,7.88,254400.0,7.7315,7.7413,7.7315,7.7413,254400.0
2014-09-16 13:05:00,7.88,7.9,7.88,7.89,435200.0,7.7413,7.7609,7.7413,7.7511,435200.0
2014-09-16 13:10:00,7.89,7.9,7.89,7.89,211200.0,7.7511,7.7609,7.7511,7.7511,211200.0
2014-09-16 13:15:00,7.89,7.9,7.89,7.9,273600.0,7.7511,7.7609,7.7511,7.7609,273600.0
2014-09-16 13:20:00,7.9,7.91,7.9,7.9,353600.0,7.7609,7.7707,7.7609,7.7609,353600.0
2014-09-16 13:25:00,7.9,7.9,7.9,7.9,150400.0,7.7609,7.7609,7.7609,7.7609,150400.0
2014-09-16 13:30:00,7.9,7.91,7.9,7.91,315200.0,7.7609,7.7707,7.7609,7.7707,315200.0
2014-09-16 13:35:00,7.91,7.93,7.91,7.92,392000.0,7.7707,7.7904,7.7707,7.7806,392000.0
2014-09-16 13:40:00,7.92,7.93,7.92,7.92,110400.0,7.7806,7.7904,7.7806,7.7806,110400.0
2014-09-16 13:45:00,7.92,7.92,7.91,7.91,284800.0,7.7806,7.7806,7.7707,7.7707,284800.0
2014-09-16 13:50:00,7.91,7.92,7.91,7.91,504000.0,7.7707,7.7806,7.7707,7.7707,504000.0
2014-09-16 13:55:00,7.91,7.91,7.91,7.91,108800.0,7.7707,7.7707,7.7707,7.7707,108800.0
2014-09-16 14:00:00,7.91,7.91,7.91,7.91,148800.0,7.7707,7.7707,7.7707,7.7707,148800.0
2014-09-16 14:05:00,7.91,7.92,7.91,7.92,192000.0,7.7707,7.7806,7.7707,7.7806,192000.0
2014-09-16 14:10:00,7.92,7.92,7.92,7.92,142400.0,7.7806,7.7806,7.7806,7.7806,142400.0
2014-09-16 14:15:00,7.92,7.92,7.91,7.92,99200.0,7.7806,7.7806,7.7707,7.7806,99200.0
2014-09-16 14:20:00,7.92,7.92,7.91,7.92,137600.0,7.7806,7.7806,7.7707,7.7806,137600.0
2014-09-16 14:25:00,7.92,7.93,7.92,7.92,148800.0,7.7806,7.7904,7.7806,7.7806,148800.0
2014-09-16 14:30:00,7.92,7.93,7.92,7.93,83200.0,7.7806,7.7904,7.7806,7.7904,83200.0
2014-09-16 14:35:00,7.93,7.93,7.92,7.93,185600.0,7.7904,7.7904,7.7806,7.7904,185600.0
2014-09-16 14:40:00,7.93,7.94,7.93,7.93,467200.0,7.7904,7.8002,7.7904,7.7904,467200.0
2014-09-16 14:45:00,7.93,7.94,7.93,7.93,347200.0,7.7904,7.8002,7.7904,7.7904,347200.0
2014-09-16 14:50:00,7.93,7.93,7.92,7.92,292800.0,7.7904,7.7904,7.7806,7.7806,292800.0
2014-09-16 14:55:00,7.92,7.93,7.92,7.92,313600.0,7.7806,7.7904,7.7806,7.7806,313600.0
2014-09-16 15:00:00,7.92,7.93,7.92,7.93,251200.0,7.7806,7.7904,7.7806,7.7904,251200.0
2014-09-16 15:05:00,7.93,7.94,7.93,7.94,358400.0,7.7904,7.8002,7.7904,7.8002,358400.0
2014-09-16 15:10:00,7.94,7.94,7.93,7.94,80000.0,7.8002,7.8002,7.7904,7.8002,80000.0
2014-09-16 15:15:00,7.94,7.94,7.93,7.94,40000.0,7.8002,7.8002,7.7904,7.8002,40000.0
2014-09-16 15:20:00,7.94,7.95,7.93,7.95,86400.0,7.8002,7.81,7.7904,7.81,86400.0
2014-09-16 15:25:00,7.95,7.95,7.93,7.93,286400.0,7.81,7.81,7.7904,7.7904,286400.0
2014-09-16 15:30:00,7.93,7.93,7.93,7.93,569600.0,7.7904,7.7904,7.7904,7.7904,569600.0
2014-09-16 15:35:00,7.93,7.93,7.93,7.93,148800.0,7.7904,7.7904,7.7904,7.7904,148800.0
2014-09-16 15:40:00,7.93,7.93,7.93,7.93,139200.0,7.7904,7.7904,7.7904,7.7904,139200.0
2014-09-16 15:45:00,7.94,7.94,7.93,7.94,310400.0,7.8002,7.8002,7.7904,7.8002,310400.0
2014-09-16 15:50:00,7.94,7.94,7.93,7.93,616000.0,7.8002,7.8002,7.7904,7.7904,616000.0
2014-09-16 15:55:00,7.93,7.93,7.92,7.92,1057600.0,7.7904,7.7904,7.7806,7.7806,1057600.0
2014-09-17 09:30:00,7.92,7.94,7.91,7.93,1974400.0,7.7806,7.8002,7.7707,7.7904,1974400.0
2014-09-17 09:35:00,7.93,7.95,7.93,7.94,320000.0,7.7904,7.81,7.7904,7.8002,320000.0
2014-09-17 09:40:00,7.93,7.94,7.92,7.93,489600.0,7.7904,7.8002,7.7806,7.7904,489600.0
2014-09-17 09:45:00,7.94,7.95,7.93,7.93,217600.0,7.8002,7.81,7.7904,7.7904,217600.0
2014-09-17 09:50:00,7.93,7.93,7.91,7.92,188800.0,7.7904,7.7904,7.7707,7.7806,188800.0
2014-09-17 09:55:00,7.92,7.94,7.92,7.94,131200.0,7.7806,7.8002,7.7806,7.8002,131200.0
2014-09-17 10:00:00,7.93,7.94,7.93,7.93,265600.0,7.7904,7.8002,7.7904,7.7904,265600.0
2014-09-17 10:05:00,7.93,7.94,7.93,7.93,52800.0,7.7904,7.8002,7.7904,7.7904,52800.0
2014-09-17 10:10:00,7.93,7.93,7.92,7.92,305600.0,7.7904,7.7904,7.7806,7.7806,305600.0
2014-09-17 10:15:00,7.92,7.92,7.92,7.92,166400.0,7.7806,7.7806,7.7806,7.7806,166400.0
2014-09-17 10:20:00,7.92,7.93,7.92,7.92,59200.0,7.7806,7.7904,7.7806,7.7806,59200.0
2014-09-17 10:25:00,7.93,7.93,7.93,7.93,43200.0,7.7904,7.7904,7.7904,7.7904,43200.0
2014-09-17 10:30:00,7.93,7.93,7.92,7.92,286400.0,7.7904,7.7904,7.7806,7.7806,286400.0
2014-09-17 10:35:00,7.92,7.92,7.9,7.9,283200.0,7.7806,7.7806,7.7609,7.7609,283200.0
2014-09-17 10:40:00,7.9,7.91,7.9,7.91,78400.0,7.7609,7.7707,7.7609,7.7707,78400.0
2014-09-17 10:45:00,7.9,7.92,7.9,7.91,201600.0,7.7609,7.7806,7.7609,7.7707,201600.0
2014-09-17 10:50:00,7.91,7.91,7.9,7.9,51200.0,7.7707,7.7707,7.7609,7.7609,51200.0
2014-09-17 10:55:00,7.9,7.91,7.9,7.91,73600.0,7.7609,7.7707,7.7609,7.7707,73600.0
2014-09-17 11:00:00,7.91,7.92,7.9,7.92,54400.0,7.7707,7.7806,7.7609,7.7806,54400.0
2014-09-17 11:05:00,7.92,7.92,7.91,7.91,54400.0,7.7806,7.7806,7.7707,7.7707,54400.0
2014-09-17 11:10:00,7.92,7.92,7.91,7.92,32000.0,7.7806,7.7806,7.7707,7.7806,32000.0
2014-09-17 11:15:00,7.92,7.92,7.92,7.92,108800.0,7.7806,7.7806,7.7806,7.7806,108800.0
2014-09-17 11:20:00,7.92,7.92,7.92,7.92,105600.0,7.7806,7.7806,7.7806,7.7806,105600.0
2014-09-17 11:25:00,7.92,7.92,7.92,7.92,41600.0,7.7806,7.7806,7.7806,7.7806,41600.0
2014-09-17 11:30:00,7.92,7.92,7.91,7.91,100800.0,7.7806,7.7806,7.7707,7.7707,100800.0
2014-09-17 11:35:00,7.91,7.91,7.91,7.91,17600.0,7.7707,7.7707,7.7707,7.7707,17600.0
2014-09-17 11:40:00,7.91,7.91,7.91,7.91,76800.0,7.7707,7.7707,7.7707,7.7707,76800.0
2014-09-17 11:45:00,7.91,7.92,7.91,7.92,30400.0,7.7707,7.7806,7.7707,7.7806,30400.0
2014-09-17 11:50:00,7.91,7.92,7.91,7.92,88000.0,7.7707,7.7806,7.7707,7.7806,88000.0
2014-09-17 11:55:00,7.92,7.93,7.92,7.92,192000.0,7.7806,7.7904,7.7806,7.7806,192000.0
2014-09-17 12:00:00,7.92,7.92,7.92,7.92,75200.0,7.7806,7.7806,7.7806,7.7806,75200.0
2014-09-17 12:05:00,7.92,7.92,7.92,7.92,51200.0,7.7806,7.7806,7.7806,7.7806,51200.0
2014-09-17 12:10:00,7.92,7.92,7.92,7.92,6400.0,7.7806,7.7806,7.7806,7.7806,6400.0
2014-09-17 12:15:00,7.91,7.92,7.91,7.92,62400.0,7.7707,7.7806,7.7707,7.7806,62400.0
2014-09-17 12:20:00,7.92,7.92,7.9,7.91,62400.0,7.7806,7.7806,7.7609,7.7707,62400.0
2014-09-17 12:25:00,7.9,7.9,7.9,7.9,136000.0,7.7609,7.7609,7.7609,7.7609,136000.0
2014-09-17 12:30:00,7.89,7.89,7.89,7.89,230400.0,7.7511,7.7511,7.7511,7.7511,230400.0
2014-09-17 12:35:00,7.89,7.9,7.89,7.9,206400.0,7.7511,7.7609,7.7511,7.7609,206400.0
2014-09-17 12:40:00,7.9,7.9,7.9,7.9,12800.0,7.7609,7.7609,7.7609,7.7609,12800.0
2014-09-17 12:45:00,7.9,7.9,7.9,7.9,28800.0,7.7609,7.7609,7.7609,7.7609,28800.0
2014-09-17 12:50:00,7.9,7.9,7.9,7.9,6400.0,7.7609,7.7609,7.7609,7.7609,6400.0
2014-09-17 12:55:00,7.9,7.91,7.9,7.9,17600.0,7.7609,7.7707,7.7609,7.7609,17600.0
2014-09-17 13:00:00,7.89,7.89,7.89,7.89,3200.0,7.7511,7.7511,7.7511,7.7511,3200.0
2014-09-17 13:05:00,7.89,7.89,7.89,7.89,246400.0,7.7511,7.7511,7.7511,7.7511,246400.0
2014-09-17 13:10:00,7.89,7.9,7.89,7.9,72000.0,7.7511,7.7609,7.7511,7.7609,72000.0
2014-09-17 13:15:00,7.9,7.9,7.9,7.9,25600.0,7.7609,7.7609,7.7609,7.7609,25600.0
2014-09-17 13:20:00,7.9,7.9,7.9,7.9,35200.0,7.7609,7.7609,7.7609,7.7609,35200.0
2014-09-17 13:25:00,7.9,7.9,7.9,7.9,25600.0,7.7609,7.7609,7.7609,7.7609,25600.0
2014-09-17 13:30:00,7.9,7.9,7.89,7.89,75200.0,7.7609,7.7609,7.7511,7.7511,75200.0
2014-09-17 13:35:00,7.9,7.9,7.9,7.9,43200.0,7.7609,7.7609,7.7609,7.7609,43200.0
2014-09-17 13:40:00,7.9,7.91,7.9,7.91,89600.0,7.7609,7.7707,7.7609,7.7707,89600.0
2014-09-17 13:45:00,7.91,7.91,7.91,7.91,60800.0,7.7707,7.7707,7.7707,7.7707,60800.0
2014-09-17 13:50:00,7.91,7.92,7.91,7.92,54400.0,7.7707,7.7806,7.7707,7.7806,54400.0
2014-09-17 13:55:00,7.92,7.93,7.92,7.92,96000.0,7.7806,7.7904,7.7806,7.7806,96000.0
2014-09-17 14:00:00,7.93,7.95,7.85,7.86,750400.0,7.7904,7.81,7.7118,7.7216,750400.0
2014-09-17 14:05:00,7.86,7.92,7.86,7.92,505600.0,7.7216,7.7806,7.7216,7.7806,505600.0
2014-09-17 14:10:00,7.92,7.97,7.92,7.97,1193600.0,7.7806,7.8297,7.7806,7.8297,1193600.0
2014-09-17 14:15:00,7.97,7.97,7.95,7.96,844800.0,7.8297,7.8297,7.81,7.8199,844800.0
2014-09-17 14:20:00,7.97,7.98,7.95,7.98,404800.0,7.8297,7.8395,7.81,7.8395,404800.0
2014-09-17 14:25:00,7.98,7.99,7.97,7.98,294400.0,7.8395,7.8493,7.8297,7.8395,294400.0
2014-09-17 14:30:00,7.98,7.99,7.97,7.98,132800.0,7.8395,7.8493,7.8297,7.8395,132800.0
2014-09-17 14:35:00,7.97,7.97,7.96,7.96,88000.0,7.8297,7.8297,7.8199,7.8199,88000.0
2014-09-17 14:40:00,7.97,7.97,7.95,7.95,182400.0,7.8297,7.8297,7.81,7.81,182400.0
2014-09-17 14:45:00,7.95,7.96,7.94,7.95,281600.0,7.81,7.8199,7.8002,7.81,281600.0
2014-09-17 14:50:00,7.96,7.98,7.96,7.98,264000.0,7.8199,7.8395,7.8199,7.8395,264000.0
2014-09-17 14:55:00,7.98,7.99,7.97,7.98,352000.0,7.8395,7.8493,7.8297,7.8395,352000.0
2014-09-17 15:00:00,7.99,8.01,7.98,8.0,971200.0,7.8493,7.869,7.8395,7.8592,971200.0
2014-09-17 15:05:00,8.0,8.01,8.0,8.01,406400.0,7.8592,7.869,7.8592,7.869,406400.0
2014-09-17 15:10:00,8.01,8.01,8.0,8.0,182400.0,7.869,7.869,7.8592,7.8592,182400.0
2014-09-17 15:15:00,8.0,8.02,8.0,8.01,363200.0,7.8592,7.8788,7.8592,7.869,363200.0
2014-09-17 15:20:00,8.0,8.0,7.97,7.97,528000.0,7.8592,7.8592,7.8297,7.8297,528000.0
2014-09-17 15:25:00,7.97,7.99,7.97,7.99,260800.0,7.8297,7.8493,7.8297,7.8493,260800.0
2014-09-17 15:30:00,7.99,7.99,7.96,7.96,352000.0,7.8493,7.8493,7.8199,7.8199,352000.0
2014-09-17 15:35:00,7.96,7.97,7.93,7.93,409600.0,7.8199,7.8297,7.7904,7.7904,409600.0
2014-09-17 15:40:00,7.93,7.95,7.93,7.95,265600.0,7.7904,7.81,7.7904,7.81,265600.0
2014-09-17 15:45:00,7.95,7.95,7.93,7.93,392000.0,7.81,7.81,7.7904,7.7904,392000.0
2014-09-17 15:50:00,7.93,7.95,7.93,7.95,574400.0,7.7904,7.81,7.7904,7.81,574400.0
2014-09-17 15:55:00,7.95,7.95,7.94,7.94,502400.0,7.81,7.81,7.8002,7.8002,502400.0
2014-09-18 09:30:00,7.99,8.0,7.98,7.99,342400.0,7.8493,7.8592,7.8395,7.8493,342400.0
2014-09-18 09:35:00,7.99,8.0,7.97,7.99,412800.0,7.8493,7.8592,7.8297,7.8493,412800.0
2014-09-18 09:40:00,7.99,8.01,7.99,8.0,427200.0,7.8493,7.869,7.8493,7.8592,427200.0
2014-09-18 09:45:00,7.99,8.01,7.99,8.0,342400.0,7.8493,7.869,7.8493,7.8592,342400.0
2014-09-18 09:50:00,8.0,8.02,7.99,8.01,486400.0,7.8592,7.8788,7.8493,7.869,486400.0
2014-09-18 09:55:00,8.02,8.02,8.01,8.02,235200.0,7.8788,7.8788,7.869,7.8788,235200.0
2014-09-18 10:00:00,8.02,8.03,8.01,8.03,268800.0,7.8788,7.8886,7.869,7.8886,268800.0
2014-09-18 10:05:00,8.03,8.03,8.02,8.03,299200.0,7.8886,7.8886,7.8788,7.8886,299200.0
2014-09-18 10:10:00,8.04,8.04,8.02,8.02,222400.0,7.8985,7.8985,7.8788,7.8788,222400.0
2014-09-18 10:15:00,8.02,8.03,8.02,8.02,163200.0,7.8788,7.8886,7.8788,7.8788,163200.0
2014-09-18 10:20:00,8.02,8.03,8.02,8.02,105600.0,7.8788,7.8886,7.8788,7.8788,105600.0
2014-09-18 10:25:00,8.02,8.03,8.01,8.01,145600.0,7.8788,7.8886,7.869,7.869,145600.0
2014-09-18 10:30:00,8.01,8.03,8.01,8.03,216000.0,7.869,7.8886,7.869,7.8886,216000.0
2014-09-18 10:35:00,8.03,8.03,8.03,8.03,150400.0,7.8886,7.8886,7.8886,7.8886,150400.0
2014-09-18 10:40:00,8.03,8.03,8.03,8.03,115200.0,7.8886,7.8886,7.8886,7.8886,115200.0
2014-09-18 10:45:00,8.04,8.05,8.04,8.04,345600.0,7.8985,7.9083,7.8985,7.8985,345600.0
2014-09-18 10:50:00,8.04,8.04,8.03,8.03,56000.0,7.8985,7.8985,7.8886,7.8886,56000.0
2014-09-18 10:55:00,8.03,8.04,8.02,8.03,46400.0,7.8886,7.8985,7.8788,7.8886,46400.0
2014-09-18 11:00:00,8.02,8.03,8.01,8.02,16000.0,7.8788,7.8886,7.869,7.8788,16000.0
2014-09-18 11:05:00,8.02,8.03,8.02,8.03,41600.0,7.8788,7.8886,7.8788,7.8886,41600.0
2014-09-18 11:10:00,8.03,8.03,8.03,8.03,33600.0,7.8886,7.8886,7.8886,7.8886,33600.0
2014-09-18 11:15:00,8.03,8.03,8.02,8.02,52800.0,7.8886,7.8886,7.8788,7.8788,52800.0
2014-09-18 11:20:00,8.02,8.03,8.02,8.03,57600.0,7.8788,7.8886,7.8788,7.8886,57600.0
2014-09-18 11:25:00,8.03,8.03,8.02,8.02,46400.0,7.8886,7.8886,7.8788,7.8788,46400.0
2014-09-18 11:30:00,8.02,8.03,8.02,8.03,60800.0,7.8788,7.8886,7.8788,7.8886,60800.0
2014-09-18 11:35:00,8.03,8.03,8.02,8.02,129600.0,7.8886,7.8886,7.8788,7.8788,129600.0
2014-09-18 11:40:00,8.02,8.02,8.01,8.02,33600.0,7.8788,7.8788,7.869,7.8788,33600.0
2014-09-18 11:45:00,8.02,8.02,8.01,8.01,64000.0,7.8788,7.8788,7.869,7.869,64000.0
2014-09-18 11:50:00,8.01,8.02,8.01,8.01,163200.0,7.869,7.8788,7.869,7.869,163200.0
2014-09-18 11:55:00,8.01,8.02,8.01,8.02,139200.0,7.869,7.8788,7.869,7.8788,139200.0
2014-09-18 12:00:00,8.01,8.02,8.01,8.02,84800.0,7.869,7.8788,7.869,7.8788,84800.0
2014-09-18 12:05:00,8.02,8.02,8.02,8.02,24000.0,7.8788,7.8788,7.8788,7.8788,24000.0
2014-09-18 12:10:00,8.02,8.03,8.02,8.02,16000.0,7.8788,7.8886,7.8788,7.8788,16000.0
2014-09-18 12:15:00,8.02,8.03,8.02,8.03,84800.0,7.8788,7.8886,7.8788,7.8886,84800.0
2014-09-18 12:20:00,8.03,8.03,8.02,8.03,44800.0,7.8886,7.8886,7.8788,7.8886,44800.0
2014-09-18 12:25:00,8.03,8.03,8.03,8.03,108800.0,7.8886,7.8886,7.8886,7.8886,108800.0
2014-09-18 12:30:00,8.03,8.03,8.03,8.03,139200.0,7.8886,7.8886,7.8886,7.8886,139200.0
2014-09-18 12:35:00,8.04,8.04,8.04,8.04,182400.0,7.8985,7.8985,7.8985,7.8985,182400.0
2014-09-18 12:40:00,8.04,8.04,8.04,8.04,68800.0,7.8985,7.8985,7.8985,7.8985,68800.0
2014-09-18 12:45:00,8.04,8.04,8.04,8.04,116800.0,7.8985,7.8985,7.8985,7.8985,116800.0
2014-09-18 12:50:00,8.04,8.04,8.03,8.03,56000.0,7.8985,7.8985,7.8886,7.8886,56000.0
2014-09-18 12:55:00,8.03,8.04,8.03,8.04,73600.0,7.8886,7.8985,7.8886,7.8985,73600.0
2014-09-18 13:00:00,8.04,8.04,8.04,8.04,30400.0,7.8985,7.8985,7.8985,7.8985,30400.0
2014-09-18 13:05:00,8.04,8.04,8.03,8.03,32000.0,7.8985,7.8985,7.8886,7.8886,32000.0
2014-09-18 13:10:00,8.04,8.04,8.04,8.04,46400.0,7.8985,7.8985,7.8985,7.8985,46400.0
2014-09-18 13:15:00,8.04,8.05,8.04,8.05,51200.0,7.8985,7.9083,7.8985,7.9083,51200.0
2014-09-18 13:20:00,8.04,8.04,8.04,8.04,108800.0,7.8985,7.8985,7.8985,7.8985,108800.0
2014-09-18 13:25:00,8.04,8.04,8.04,8.04,49600.0,7.8985,7.8985,7.8985,7.8985,49600.0
2014-09-18 13:30:00,8.04,8.04,8.03,8.03,44800.0,7.8985,7.8985,7.8886,7.8886,44800.0
2014-09-18 13:35:00,8.04,8.04,8.04,8.04,96000.0,7.8985,7.8985,7.8985,7.8985,96000.0
2014-09-18 13:40:00,8.04,8.04,8.03,8.04,91200.0,7.8985,7.8985,7.8886,7.8985,91200.0
2014-09-18 13:45:00,8.04,8.04,8.04,8.04,48000.0,7.8985,7.8985,7.8985,7.8985,48000.0
2014-09-18 13:50:00,8.03,8.04,8.03,8.04,67200.0,7.8886,7.8985,7.8886,7.8985,67200.0
2014-09-18 13:55:00,8.04,8.04,8.03,8.03,28800.0,7.8985,7.8985,7.8886,7.8886,28800.0
2014-09-18 14:00:00,8.04,8.04,8.04,8.04,54400.0,7.8985,7.8985,7.8985,7.8985,54400.0
2014-09-18 14:05:00,8.04,8.05,8.04,8.05,105600.0,7.8985,7.9083,7.8985,7.9083,105600.0
2014-09-18 14:10:00,8.05,8.06,8.05,8.06,104000.0,7.9083,7.9181,7.9083,7.9181,104000.0
2014-09-18 14:15:00,8.06,8.06,8.05,8.05,27200.0,7.9181,7.9181,7.9083,7.9083,27200.0
2014-09-18 14:20:00,8.04,8.04,8.04,8.04,75200.0,7.8985,7.8985,7.8985,7.8985,75200.0
2014-09-18 14:25:00,8.04,8.04,8.04,8.04,24000.0,7.8985,7.8985,7.8985,7.8985,24000.0
2014-09-18 14:30:00,8.04,8.05,8.04,8.05,57600.0,7.8985,7.9083,7.8985,7.9083,57600.0
2014-09-18 14:35:00,8.04,8.05,8.04,8.05,99200.0,7.8985,7.9083,7.8985,7.9083,99200.0
2014-09-18 14:40:00,8.05,8.05,8.04,8.04,12800.0,7.9083,7.9083,7.8985,7.8985,12800.0
2014-09-18 14:45:00,8.04,8.04,8.04,8.04,182400.0,7.8985,7.8985,7.8985,7.8985,182400.0
2014-09-18 14:50:00,8.04,8.04,8.03,8.04,46400.0,7.8985,7.8985,7.8886,7.8985,46400.0
2014-09-18 14:55:00,8.03,8.04,8.03,8.03,12800.0,7.8886,7.8985,7.8886,7.8886,12800.0
2014-09-18 15:00:00,8.03,8.04,8.03,8.03,180800.0,7.8886,7.8985,7.8886,7.8886,180800.0
2014-09-18 15:05:00,8.03,8.04,8.03,8.04,128000.0,7.8886,7.8985,7.8886,7.8985,128000.0
2014-09-18 15:10:00,8.04,8.05,8.04,8.04,11200.0,7.8985,7.9083,7.8985,7.8985,11200.0
2014-09-18 15:15:00,8.04,8.05,8.04,8.05,100800.0,7.8985,7.9083,7.8985,7.9083,100800.0
2014-09-18 15:20:00,8.04,8.04,8.04,8.04,51200.0,7.8985,7.8985,7.8985,7.8985,51200.0
2014-09-18 15:25:00,8.05,8.05,8.05,8.05,48000.0,7.9083,7.9083,7.9083,7.9083,48000.0
2014-09-18 15:30:00,8.05,8.05,8.05,8.05,116800.0,7.9083,7.9083,7.9083,7.9083,116800.0
2014-09-18 15:35:00,8.05,8.06,8.04,8.06,124800.0,7.9083,7.9181,7.8985,7.9181,124800.0
2014-09-18 15:40:00,8.05,8.05,8.04,8.05,54400.0,7.9083,7.9083,7.8985,7.9083,54400.0
2014-09-18 15:45:00,8.05,8.05,8.04,8.04,142400.0,7.9083,7.9083,7.8985,7.8985,142400.0
2014-09-18 15:50:00,8.05,8.05,8.04,8.05,190400.0,7.9083,7.9083,7.8985,7.9083,190400.0
2014-09-18 15:55:00,8.05,8.06,8.05,8.06,1188800.0,7.9083,7.9181,7.9083,7.9181,1188800.0
2014-09-19 09:30:00,8.13,8.13,8.1,8.11,665600.0,7.9869,7.9869,7.9574,7.9672,665600.0
2014-09-19 09:35:00,8.1,8.11,8.09,8.11,489600.0,7.9574,7.9672,7.9476,7.9672,489600.0
2014-09-19 09:40:00,8.11,8.11,8.1,8.1,196800.0,7.9672,7.9672,7.9574,7.9574,196800.0
2014-09-19 09:45:00,8.1,8.11,8.1,8.11,201600.0,7.9574,7.9672,7.9574,7.9672,201600.0
2014-09-19 09:50:00,8.11,8.12,8.1,8.1,112000.0,7.9672,7.9771,7.9574,7.9574,112000.0
2014-09-19 09:55:00,8.1,8.12,8.1,8.12,128000.0,7.9574,7.9771,7.9574,7.9771,128000.0
2014-09-19 10:00:00,8.11,8.12,8.11,8.12,201600.0,7.9672,7.9771,7.9672,7.9771,201600.0
2014-09-19 10:05:00,8.12,8.12,8.11,8.11,302400.0,7.9771,7.9771,7.9672,7.9672,302400.0
2014-09-19 10:10:00,8.12,8.12,8.11,8.11,364800.0,7.9771,7.9771,7.9672,7.9672,364800.0
2014-09-19 10:15:00,8.11,8.11,8.1,8.1,244800.0,7.9672,7.9672,7.9574,7.9574,244800.0
2014-09-19 10:20:00,8.1,8.11,8.1,8.11,28800.0,7.9574,7.9672,7.9574,7.9672,28800.0
2014-09-19 10:25:00,8.11,8.11,8.09,8.09,406400.0,7.9672,7.9672,7.9476,7.9476,406400.0
2014-09-19 10:30:00,8.09,8.09,8.08,8.09,566400.0,7.9476,7.9476,7.9378,7.9476,566400.0
2014-09-19 10:35:00,8.09,8.09,8.07,8.08,92800.0,7.9476,7.9476,7.9279,7.9378,92800.0
2014-09-19 10:40:00,8.08,8.08,8.07,8.08,174400.0,7.9378,7.9378,7.9279,7.9378,174400.0
2014-09-19 10:45:00,8.08,8.09,8.08,8.09,196800.0,7.9378,7.9476,7.9378,7.9476,196800.0
2014-09-19 10:50:00,8.09,8.1,8.08,8.1,228800.0,7.9476,7.9574,7.9378,7.9574,228800.0
2014-09-19 10:55:00,8.1,8.1,8.09,8.1,190400.0,7.9574,7.9574,7.9476,7.9574,190400.0
2014-09-19 11:00:00,8.1,8.1,8.09,8.1,180800.0,7.9574,7.9574,7.9476,7.9574,180800.0
2014-09-19 11:05:00,8.1,8.11,8.1,8.11,201600.0,7.9574,7.9672,7.9574,7.9672,201600.0
2014-09-19 11:10:00,8.1,8.1,8.09,8.09,108800.0,7.9574,7.9574,7.9476,7.9476,108800.0
2014-09-19 11:15:00,8.1,8.1,8.09,8.09,262400.0,7.9574,7.9574,7.9476,7.9476,262400.0
2014-09-19 11:20:00,8.1,8.1,8.1,8.1,46400.0,7.9574,7.9574,7.9574,7.9574,46400.0
2014-09-19 11:25:00,8.1,8.1,8.09,8.09,70400.0,7.9574,7.9574,7.9476,7.9476,70400.0
2014-09-19 11:30:00,8.08,8.09,8.06,8.06,513600.0,7.9378,7.9476,7.9181,7.9181,513600.0
2014-09-19 11:35:00,8.06,8.06,8.06,8.06,337600.0,7.9181,7.9181,7.9181,7.9181,337600.0
2014-09-19 11:40:00,8.06,8.06,8.05,8.06,310400.0,7.9181,7.9181,7.9083,7.9181,310400.0
2014-09-19 11:45:00,8.06,8.07,8.06,8.06,497600.0,7.9181,7.9279,7.9181,7.9181,497600.0
2014-09-19 11:50:00,8.06,8.07,8.06,8.06,121600.0,7.9181,7.9279,7.9181,7.9181,121600.0
2014-09-19 11:55:00,8.06,8.07,8.05,8.07,148800.0,7.9181,7.9279,7.9083,7.9279,148800.0
2014-09-19 12:00:00,8.07,8.07,8.05,8.05,344000.0,7.9279,7.9279,7.9083,7.9083,344000.0
2014-09-19 12:05:00,8.05,8.06,8.02,8.02,763200.0,7.9083,7.9181,7.8788,7.8788,763200.0
2014-09-19 12:10:00,8.03,8.03,8.02,8.02,323200.0,7.8886,7.8886,7.8788,7.8788,323200.0
2014-09-19 12:15:00,8.02,8.02,8.01,8.01,265600.0,7.8788,7.8788,7.869,7.869,265600.0
2014-09-19 12:20:00,8.01,8.02,8.01,8.01,252800.0,7.869,7.8788,7.869,7.869,252800.0
2014-09-19 12:25:00,8.01,8.03,8.01,8.01,633600.0,7.869,7.8886,7.869,7.869,633600.0
2014-09-19 12:30:00,8.01,8.01,8.0,8.01,596800.0,7.869,7.869,7.8592,7.869,596800.0
2014-09-19 12:35:00,8.01,8.02,8.01,8.02,147200.0,7.869,7.8788,7.869,7.8788,147200.0
2014-09-19 12:40:00,8.02,8.02,8.01,8.01,126400.0,7.8788,7.8788,7.869,7.869,126400.0
2014-09-19 12:45:00,8.01,8.01,8.0,8.0,201600.0,7.869,7.869,7.8592,7.8592,201600.0
2014-09-19 12:50:00,7.99,8.0,7.99,8.0,126400.0,7.8493,7.8592,7.8493,7.8592,126400.0
2014-09-19 12:55:00,8.0,8.01,8.0,8.01,299200.0,7.8592,7.869,7.8592,7.869,299200.0
2014-09-19 13:00:00,8.01,8.01,8.0,8.0,121600.0,7.869,7.869,7.8592,7.8592,121600.0
2014-09-19 13:05:00,8.01,8.02,8.01,8.01,150400.0,7.869,7.8788,7.869,7.869,150400.0
2014-09-19 13:10:00,8.01,8.01,8.0,8.0,177600.0,7.869,7.869,7.8592,7.8592,177600.0
2014-09-19 13:15:00,8.0,8.0,7.99,7.99,224000.0,7.8592,7.8592,7.8493,7.8493,224000.0
2014-09-19 13:20:00,7.99,8.01,7.99,8.01,200000.0,7.8493,7.869,7.8493,7.869,200000.0
2014-09-19 13:25:00,8.01,8.02,8.01,8.02,185600.0,7.869,7.8788,7.869,7.8788,185600.0
2014-09-19 13:30:00,8.02,8.03,8.02,8.03,107200.0,7.8788,7.8886,7.8788,7.8886,107200.0
2014-09-19 13:35:00,8.03,8.04,8.03,8.03,147200.0,7.8886,7.8985,7.8886,7.8886,147200.0
2014-09-19 13:40:00,8.04,8.04,8.02,8.03,116800.0,7.8985,7.8985,7.8788,7.8886,116800.0
2014-09-19 13:45:00,8.03,8.03,8.03,8.03,46400.0,7.8886,7.8886,7.8886,7.8886,46400.0
2014-09-19 13:50:00,8.03,8.04,8.03,8.04,249600.0,7.8886,7.8985,7.8886,7.8985,249600.0
2014-09-19 13:55:00,8.04,8.04,8.03,8.03,118400.0,7.8985,7.8985,7.8886,7.8886,118400.0
2014-09-19 14:00:00,8.04,8.04,8.03,8.03,88000.0,7.8985,7.8985,7.8886,7.8886,88000.0
2014-09-19 14:05:00,8.02,8.03,8.02,8.03,72000.0,7.8788,7.8886,7.8788,7.8886,72000.0
2014-09-19 14:10:00,8.04,8.04,8.03,8.03,30400.0,7.8985,7.8985,7.8886,7.8886,30400.0
2014-09-19 14:15:00,8.03,8.04,8.03,8.04,102400.0,7.8886,7.8985,7.8886,7.8985,102400.0
2014-09-19 14:20:00,8.04,8.05,8.04,8.05,182400.0,7.8985,7.9083,7.8985,7.9083,182400.0
2014-09-19 14:25:00,8.05,8.06,8.05,8.06,76800.0,7.9083,7.9181,7.9083,7.9181,76800.0
2014-09-19 14:30:00,8.06,8.06,8.05,8.05,54400.0,7.9181,7.9181,7.9083,7.9083,54400.0
2014-09-19 14:35:00,8.06,8.07,8.06,8.07,102400.0,7.9181,7.9279,7.9181,7.9279,102400.0
2014-09-19 14:40:00,8.07,8.07,8.07,8.07,150400.0,7.9279,7.9279,7.9279,7.9279,150400.0
2014-09-19 14:45:00,8.07,8.07,8.07,8.07,166400.0,7.9279,7.9279,7.9279,7.9279,166400.0
2014-09-19 14:50:00,8.07,8.07,8.06,8.07,57600.0,7.9279,7.9279,7.9181,7.9279,57600.0
2014-09-19 14:55:00,8.07,8.07,8.07,8.07,179200.0,7.9279,7.9279,7.9279,7.9279,179200.0
2014-09-19 15:00:00,8.07,8.07,8.07,8.07,108800.0,7.9279,7.9279,7.9279,7.9279,108800.0
2014-09-19 15:05:00,8.07,8.07,8.06,8.06,56000.0,7.9279,7.9279,7.9181,7.9181,56000.0
2014-09-19 15:10:00,8.07,8.07,8.06,8.07,363200.0,7.9279,7.9279,7.9181,7.9279,363200.0
2014-09-19 15:15:00,8.07,8.08,8.07,8.07,179200.0,7.9279,7.9378,7.9279,7.9279,179200.0
2014-09-19 15:20:00,8.07,8.07,8.05,8.05,246400.0,7.9279,7.9279,7.9083,7.9083,246400.0
2014-09-19 15:25:00,8.05,8.06,8.05,8.05,139200.0,7.9083,7.9181,7.9083,7.9083,139200.0
2014-09-19 15:30:00,8.05,8.06,8.05,8.05,86400.0,7.9083,7.9181,7.9083,7.9083,86400.0
2014-09-19 15:35:00,8.06,8.06,8.06,8.06,243200.0,7.9181,7.9181,7.9181,7.9181,243200.0
2014-09-19 15:40:00,8.06,8.07,8.06,8.07,174400.0,7.9181,7.9279,7.9181,7.9279,174400.0
2014-09-19 15:45:00,8.07,8.08,8.07,8.08,564800.0,7.9279,7.9378,7.9279,7.9378,564800.0
2014-09-19 15:50:00,8.07,8.08,8.06,8.07,307200.0,7.9279,7.9378,7.9181,7.9279,307200.0
2014-09-19 15:55:00,8.07,8.07,8.05,8.05,1116800.0,7.9279,7.9279,7.9083,7.9083,1116800.0
2014-09-22 09:30:00,8.01,8.01,8.0,8.0,513600.0,7.869,7.869,7.8592,7.8592,513600.0
2014-09-22 09:35:00,8.0,8.0,7.99,7.99,342400.0,7.8592,7.8592,7.8493,7.8493,342400.0
2014-09-22 09:40:00,7.99,7.99,7.97,7.97,579200.0,7.8493,7.8493,7.8297,7.8297,579200.0
2014-09-22 09:45:00,7.97,7.99,7.97,7.98,345600.0,7.8297,7.8493,7.8297,7.8395,345600.0
2014-09-22 09:50:00,7.97,7.99,7.97,7.98,323200.0,7.8297,7.8493,7.8297,7.8395,323200.0
2014-09-22 09:55:00,7.98,7.99,7.97,7.98,268800.0,7.8395,7.8493,7.8297,7.8395,268800.0
2014-09-22 10:00:00,7.97,7.98,7.96,7.97,302400.0,7.8297,7.8395,7.8199,7.8297,302400.0
2014-09-22 10:05:00,7.98,8.0,7.97,7.99,364800.0,7.8395,7.8592,7.8297,7.8493,364800.0
2014-09-22 10:10:00,7.99,8.0,7.99,7.99,185600.0,7.8493,7.8592,7.8493,7.8493,185600.0
2014-09-22 10:15:00,7.99,7.99,7.95,7.95,665600.0,7.8493,7.8493,7.81,7.81,665600.0
2014-09-22 10:20:00,7.95,7.96,7.93,7.93,259200.0,7.81,7.8199,7.7904,7.7904,259200.0
2014-09-22 10:25:00,7.92,7.93,7.91,7.93,534400.0,7.7806,7.7904,7.7707,7.7904,534400.0
2014-09-22 10:30:00,7.92,7.92,7.91,7.91,702400.0,7.7806,7.7806,7.7707,7.7707,702400.0
2014-09-22 10:35:00,7.91,7.92,7.91,7.92,120000.0,7.7707,7.7806,7.7707,7.7806,120000.0
2014-09-22 10:40:00,7.92,7.92,7.89,7.9,380800.0,7.7806,7.7806,7.7511,7.7609,380800.0
2014-09-22 10:45:00,7.9,7.91,7.89,7.9,307200.0,7.7609,7.7707,7.7511,7.7609,307200.0
2014-09-22 10:50:00,7.9,7.9,7.88,7.88,744000.0,7.7609,7.7609,7.7413,7.7413,744000.0
2014-09-22 10:55:00,7.88,7.89,7.87,7.89,361600.0,7.7413,7.7511,7.7315,7.7511,361600.0
2014-09-22 11:00:00,7.88,7.89,7.87,7.89,441600.0,7.7413,7.7511,7.7315,7.7511,441600.0
2014-09-22 11:05:00,7.89,7.89,7.88,7.89,132800.0,7.7511,7.7511,7.7413,7.7511,132800.0
2014-09-22 11:10:00,7.89,7.89,7.87,7.87,222400.0,7.7511,7.7511,7.7315,7.7315,222400.0
2014-09-22 11:15:00,7.87,7.88,7.85,7.88,635200.0,7.7315,7.7413,7.7118,7.7413,635200.0
2014-09-22 11:20:00,7.88,7.89,7.88,7.89,219200.0,7.7413,7.7511,7.7413,7.7511,219200.0
2014-09-22 11:25:00,7.89,7.9,7.89,7.89,288000.0,7.7511,7.7609,7.7511,7.7511,288000.0
2014-09-22 11:30:00,7.89,7.89,7.88,7.89,124800.0,7.7511,7.7511,7.7413,7.7511,124800.0
2014-09-22 11:35:00,7.89,7.9,7.88,7.88,188800.0,7.7511,7.7609,7.7413,7.7413,188800.0
2014-09-22 11:40:00,7.88,7.89,7.88,7.88,164800.0,7.7413,7.7511,7.7413,7.7413,164800.0
2014-09-22 11:45:00,7.88,7.88,7.86,7.87,308800.0,7.7413,7.7413,7.7216,7.7315,308800.0
2014-09-22 11:50:00,7.87,7.87,7.84,7.86,732800.0,7.7315,7.7315,7.702,7.7216,732800.0
2014-09-22 11:55:00,7.86,7.86,7.85,7.85,257600.0,7.7216,7.7216,7.7118,7.7118,257600.0
2014-09-22 12:00:00,7.86,7.86,7.84,7.85,521600.0,7.7216,7.7216,7.702,7.7118,521600.0
2014-09-22 12:05:00,7.85,7.86,7.85,7.86,257600.0,7.7118,7.7216,7.7118,7.7216,257600.0
2014-09-22 12:10:00,7.86,7.86,7.85,7.86,115200.0,7.7216,7.7216,7.7118,7.7216,115200.0
2014-09-22 12:15:00,7.85,7.87,7.85,7.86,156800.0,7.7118,7.7315,7.7118,7.7216,156800.0
2014-09-22 12:20:00,7.86,7.86,7.86,7.86,12800.0,7.7216,7.7216,7.7216,7.7216,12800.0
2014-09-22 12:25:00,7.86,7.87,7.86,7.86,264000.0,7.7216,7.7315,7.7216,7.7216,264000.0
2014-09-22 12:30:00,7.86,7.86,7.84,7.85,600000.0,7.7216,7.7216,7.702,7.7118,600000.0
2014-09-22 12:35:00,7.85,7.86,7.85,7.85,286400.0,7.7118,7.7216,7.7118,7.7118,286400.0
2014-09-22 12:40:00,7.85,7.87,7.85,7.87,161600.0,7.7118,7.7315,7.7118,7.7315,161600.0
2014-09-22 12:45:00,7.87,7.88,7.87,7.88,96000.0,7.7315,7.7413,7.7315,7.7413,96000.0
2014-09-22 12:50:00,7.87,7.88,7.87,7.88,64000.0,7.7315,7.7413,7.7315,7.7413,64000.0
2014-09-22 12:55:00,7.88,7.88,7.86,7.87,174400.0,7.7413,7.7413,7.7216,7.7315,174400.0
2014-09-22 13:00:00,7.87,7.87,7.86,7.86,148800.0,7.7315,7.7315,7.7216,7.7216,148800.0
2014-09-22 13:05:00,7.86,7.87,7.86,7.87,68800.0,7.7216,7.7315,7.7216,7.7315,68800.0
2014-09-22 13:10:00,7.86,7.86,7.84,7.86,204800.0,7.7216,7.7216,7.702,7.7216,204800.0
2014-09-22 13:15:00,7.86,7.86,7.85,7.85,294400.0,7.7216,7.7216,7.7118,7.7118,294400.0
2014-09-22 13:20:00,7.85,7.86,7.84,7.85,216000.0,7.7118,7.7216,7.702,7.7118,216000.0
2014-09-22 13:25:00,7.85,7.87,7.85,7.87,150400.0,7.7118,7.7315,7.7118,7.7315,150400.0
2014-09-22 13:30:00,7.87,7.87,7.86,7.86,139200.0,7.7315,7.7315,7.7216,7.7216,139200.0
2014-09-22 13:35:00,7.86,7.86,7.85,7.86,148800.0,7.7216,7.7216,7.7118,7.7216,148800.0
2014-09-22 13:40:00,7.86,7.86,7.85,7.85,41600.0,7.7216,7.7216,7.7118,7.7118,41600.0
2014-09-22 13:45:00,7.86,7.87,7.86,7.87,64000.0,7.7216,7.7315,7.7216,7.7315,64000.0
2014-09-22 13:50:00,7.87,7.87,7.86,7.86,105600.0,7.7315,7.7315,7.7216,7.7216,105600.0
2014-09-22 13:55:00,7.86,7.86,7.85,7.85,163200.0,7.7216,7.7216,7.7118,7.7118,163200.0
2014-09-22 14:00:00,7.85,7.85,7.84,7.85,230400.0,7.7118,7.7118,7.702,7.7118,230400.0
2014-09-22 14:05:00,7.85,7.85,7.84,7.85,164800.0,7.7118,7.7118,7.702,7.7118,164800.0
2014-09-22 14:10:00,7.85,7.85,7.84,7.85,124800.0,7.7118,7.7118,7.702,7.7118,124800.0
2014-09-22 14:15:00,7.85,7.86,7.85,7.85,105600.0,7.7118,7.7216,7.7118,7.7118,105600.0
2014-09-22 14:20:00,7.85,7.86,7.84,7.84,240000.0,7.7118,7.7216,7.702,7.702,240000.0
2014-09-22 14:25:00,7.84,7.85,7.83,7.84,609600.0,7.702,7.7118,7.6922,7.702,609600.0
2014-09-22 14:30:00,7.84,7.85,7.84,7.85,148800.0,7.702,7.7118,7.702,7.7118,148800.0
2014-09-22 14:35:00,7.85,7.85,7.84,7.85,260800.0,7.7118,7.7118,7.702,7.7118,260800.0
2014-09-22 14:40:00,7.85,7.86,7.85,7.85,75200.0,7.7118,7.7216,7.7118,7.7118,75200.0
2014-09-22 14:45:00,7.86,7.88,7.86,7.88,384000.0,7.7216,7.7413,7.7216,7.7413,384000.0
2014-09-22 14:50:00,7.88,7.88,7.87,7.87,206400.0,7.7413,7.7413,7.7315,7.7315,206400.0
2014-09-22 14:55:00,7.87,7.88,7.87,7.88,67200.0,7.7315,7.7413,7.7315,7.7413,67200.0
2014-09-22 15:00:00,7.88,7.89,7.88,7.89,86400.0,7.7413,7.7511,7.7413,7.7511,86400.0
2014-09-22 15:05:00,7.89,7.89,7.88,7.88,105600.0,7.7511,7.7511,7.7413,7.7413,105600.0
2014-09-22 15:10:00,7.88,7.88,7.87,7.87,136000.0,7.7413,7.7413,7.7315,7.7315,136000.0
2014-09-22 15:15:00,7.88,7.88,7.86,7.88,184000.0,7.7413,7.7413,7.7216,7.7413,184000.0
2014-09-22 15:20:00,7.88,7.89,7.88,7.89,20800.0,7.7413,7.7511,7.7413,7.7511,20800.0
2014-09-22 15:25:00,7.89,7.89,7.88,7.89,41600.0,7.7511,7.7511,7.7413,7.7511,41600.0
2014-09-22 15:30:00,7.9,7.9,7.88,7.89,158400.0,7.7609,7.7609,7.7413,7.7511,158400.0
2014-09-22 15:35:00,7.89,7.9,7.89,7.89,48000.0,7.7511,7.7609,7.7511,7.7511,48000.0
2014-09-22 15:40:00,7.89,7.91,7.89,7.91,473600.0,7.7511,7.7707,7.7511,7.7707,473600.0
2014-09-22 15:45:00,7.91,7.91,7.91,7.91,216000.0,7.7707,7.7707,7.7707,7.7707,216000.0
2014-09-22 15:50:00,7.91,7.91,7.9,7.9,684800.0,7.7707,7.7707,7.7609,7.7609,684800.0
2014-09-22 15:55:00,7.9,7.9,7.89,7.9,1792000.0,7.7609,7.7609,7.7511,7.7609,1792000.0
2014-09-23 09:30:00,7.84,7.87,7.83,7.86,801600.0,7.702,7.7315,7.6922,7.7216,801600.0
2014-09-23 09:35:00,7.86,7.88,7.85,7.87,374400.0,7.7216,7.7413,7.7118,7.7315,374400.0
2014-09-23 09:40:00,7.88,7.89,7.87,7.88,390400.0,7.7413,7.7511,7.7315,7.7413,390400.0
2014-09-23 09:45:00,7.88,7.89,7.86,7.89,438400.0,7.7413,7.7511,7.7216,7.7511,438400.0
2014-09-23 09:50:00,7.89,7.91,7.89,7.9,360000.0,7.7511,7.7707,7.7511,7.7609,360000.0
2014-09-23 09:55:00,7.9,7.91,7.9,7.91,257600.0,7.7609,7.7707,7.7609,7.7707,257600.0
2014-09-23 10:00:00,7.91,7.93,7.91,7.92,193600.0,7.7707,7.7904,7.7707,7.7806,193600.0
2014-09-23 10:05:00,7.92,7.92,7.91,7.91,201600.0,7.7806,7.7806,7.7707,7.7707,201600.0
2014-09-23 10:10:00,7.91,7.91,7.9,7.9,278400.0,7.7707,7.7707,7.7609,7.7609,278400.0
2014-09-23 10:15:00,7.9,7.92,7.9,7.92,430400.0,7.7609,7.7806,7.7609,7.7806,430400.0
2014-09-23 10:20:00,7.91,7.93,7.91,7.92,478400.0,7.7707,7.7904,7.7707,7.7806,478400.0
2014-09-23 10:25:00,7.91,7.91,7.89,7.89,504000.0,7.7707,7.7707,7.7511,7.7511,504000.0
2014-09-23 10:30:00,7.89,7.89,7.87,7.88,324800.0,7.7511,7.7511,7.7315,7.7413,324800.0
2014-09-23 10:35:00,7.88,7.89,7.87,7.88,424000.0,7.7413,7.7511,7.7315,7.7413,424000.0
2014-09-23 10:40:00,7.88,7.89,7.87,7.89,265600.0,7.7413,7.7511,7.7315,7.7511,265600.0
2014-09-23 10:45:00,7.88,7.89,7.87,7.88,163200.0,7.7413,7.7511,7.7315,7.7413,163200.0
2014-09-23 10:50:00,7.89,7.91,7.89,7.9,318400.0,7.7511,7.7707,7.7511,7.7609,318400.0
2014-09-23 10:55:00,7.9,7.9,7.88,7.89,163200.0,7.7609,7.7609,7.7413,7.7511,163200.0
2014-09-23 11:00:00,7.89,7.9,7.89,7.9,278400.0,7.7511,7.7609,7.7511,7.7609,278400.0
2014-09-23 11:05:00,7.9,7.9,7.89,7.9,113600.0,7.7609,7.7609,7.7511,7.7609,113600.0
2014-09-23 11:10:00,7.89,7.89,7.87,7.88,288000.0,7.7511,7.7511,7.7315,7.7413,288000.0
2014-09-23 11:15:00,7.88,7.89,7.88,7.89,158400.0,7.7413,7.7511,7.7413,7.7511,158400.0
2014-09-23 11:20:00,7.89,7.91,7.89,7.91,480000.0,7.7511,7.7707,7.7511,7.7707,480000.0
2014-09-23 11:25:00,7.9,7.9,7.89,7.89,129600.0,7.7609,7.7609,7.7511,7.7511,129600.0
2014-09-23 11:30:00,7.89,7.9,7.89,7.89,132800.0,7.7511,7.7609,7.7511,7.7511,132800.0
2014-09-23 11:35:00,7.9,7.92,7.9,7.92,372800.0,7.7609,7.7806,7.7609,7.7806,372800.0
2014-09-23 11:40:00,7.92,7.92,7.91,7.91,139200.0,7.7806,7.7806,7.7707,7.7707,139200.0
2014-09-23 11:45:00,7.92,7.92,7.92,7.92,144000.0,7.7806,7.7806,7.7806,7.7806,144000.0
2014-09-23 11:50:00,7.92,7.92,7.92,7.92,83200.0,7.7806,7.7806,7.7806,7.7806,83200.0
2014-09-23 11:55:00,7.91,7.92,7.91,7.91,80000.0,7.7707,7.7806,7.7707,7.7707,80000.0
2014-09-23 12:00:00,7.91,7.92,7.91,7.91,116800.0,7.7707,7.7806,7.7707,7.7707,116800.0
2014-09-23 12:05:00,7.91,7.92,7.91,7.91,124800.0,7.7707,7.7806,7.7707,7.7707,124800.0
2014-09-23 12:10:00,7.91,7.92,7.9,7.91,116800.0,7.7707,7.7806,7.7609,7.7707,116800.0
2014-09-23 12:15:00,7.91,7.92,7.91,7.91,80000.0,7.7707,7.7806,7.7707,7.7707,80000.0
2014-09-23 12:20:00,7.91,7.92,7.9,7.91,104000.0,7.7707,7.7806,7.7609,7.7707,104000.0
2014-09-23 12:25:00,7.9,7.91,7.9,7.9,176000.0,7.7609,7.7707,7.7609,7.7609,176000.0
2014-09-23 12:30:00,7.9,7.91,7.9,7.91,62400.0,7.7609,7.7707,7.7609,7.7707,62400.0
2014-09-23 12:35:00,7.91,7.91,7.91,7.91,120000.0,7.7707,7.7707,7.7707,7.7707,120000.0
2014-09-23 12:40:00,7.91,7.92,7.91,7.91,118400.0,7.7707,7.7806,7.7707,7.7707,118400.0
2014-09-23 12:45:00,7.91,7.91,7.9,7.9,153600.0,7.7707,7.7707,7.7609,7.7609,153600.0
2014-09-23 12:50:00,7.9,7.9,7.89,7.89,342400.0,7.7609,7.7609,7.7511,7.7511,342400.0
2014-09-23 12:55:00,7.89,7.9,7.89,7.89,105600.0,7.7511,7.7609,7.7511,7.7511,105600.0
2014-09-23 13:00:00,7.89,7.89,7.88,7.89,313600.0,7.7511,7.7511,7.7413,7.7511,313600.0
2014-09-23 13:05:00,7.89,7.89,7.87,7.87,472000.0,7.7511,7.7511,7.7315,7.7315,472000.0
2014-09-23 13:10:00,7.87,7.88,7.86,7.87,192000.0,7.7315,7.7413,7.7216,7.7315,192000.0
2014-09-23 13:15:00,7.87,7.87,7.86,7.87,304000.0,7.7315,7.7315,7.7216,7.7315,304000.0
2014-09-23 13:20:00,7.87,7.88,7.87,7.88,451200.0,7.7315,7.7413,7.7315,7.7413,451200.0
2014-09-23 13:25:00,7.88,7.89,7.87,7.89,224000.0,7.7413,7.7511,7.7315,7.7511,224000.0
2014-09-23 13:30:00,7.89,7.9,7.88,7.9,118400.0,7.7511,7.7609,7.7413,7.7609,118400.0
2014-09-23 13:35:00,7.9,7.91,7.9,7.91,292800.0,7.7609,7.7707,7.7609,7.7707,292800.0
2014-09-23 13:40:00,7.91,7.91,7.9,7.9,124800.0,7.7707,7.7707,7.7609,7.7609,124800.0
2014-09-23 13:45:00,7.9,7.9,7.89,7.89,59200.0,7.7609,7.7609,7.7511,7.7511,59200.0
2014-09-23 13:50:00,7.89,7.89,7.89,7.89,294400.0,7.7511,7.7511,7.7511,7.7511,294400.0
2014-09-23 13:55:00,7.89,7.89,7.87,7.87,376000.0,7.7511,7.7511,7.7315,7.7315,376000.0
2014-09-23 14:00:00,7.87,7.88,7.87,7.88,388800.0,7.7315,7.7413,7.7315,7.7413,388800.0
2014-09-23 14:05:00,7.88,7.88,7.87,7.87,233600.0,7.7413,7.7413,7.7315,7.7315,233600.0
2014-09-23 14:10:00,7.87,7.89,7.87,7.88,441600.0,7.7315,7.7511,7.7315,7.7413,441600.0
2014-09-23 14:15:00,7.88,7.88,7.87,7.87,212800.0,7.7413,7.7413,7.7315,7.7315,212800.0
2014-09-23 14:20:00,7.87,7.88,7.86,7.86,313600.0,7.7315,7.7413,7.7216,7.7216,313600.0
2014-09-23 14:25:00,7.86,7.87,7.86,7.87,222400.0,7.7216,7.7315,7.7216,7.7315,222400.0
2014-09-23 14:30:00,7.87,7.88,7.87,7.87,222400.0,7.7315,7.7413,7.7315,7.7315,222400.0
2014-09-23 14:35:00,7.87,7.87,7.86,7.87,289600.0,7.7315,7.7315,7.7216,7.7315,289600.0
2014-09-23 14:40:00,7.87,7.87,7.86,7.86,232000.0,7.7315,7.7315,7.7216,7.7216,232000.0
2014-09-23 14:45:00,7.86,7.87,7.86,7.86,161600.0,7.7216,7.7315,7.7216,7.7216,161600.0
2014-09-23 14:50:00,7.86,7.87,7.86,7.87,120000.0,7.7216,7.7315,7.7216,7.7315,120000.0
2014-09-23 14:55:00,7.86,7.87,7.86,7.87,268800.0,7.7216,7.7315,7.7216,7.7315,268800.0
2014-09-23 15:00:00,7.87,7.88,7.87,7.87,441600.0,7.7315,7.7413,7.7315,7.7315,441600.0
2014-09-23 15:05:00,7.87,7.87,7.86,7.86,214400.0,7.7315,7.7315,7.7216,7.7216,214400.0
2014-09-23 15:10:00,7.86,7.87,7.86,7.87,156800.0,7.7216,7.7315,7.7216,7.7315,156800.0
2014-09-23 15:15:00,7.87,7.88,7.87,7.87,318400.0,7.7315,7.7413,7.7315,7.7315,318400.0
2014-09-23 15:20:00,7.86,7.88,7.86,7.88,172800.0,7.7216,7.7413,7.7216,7.7413,172800.0
2014-09-23 15:25:00,7.88,7.9,7.88,7.9,502400.0,7.7413,7.7609,7.7413,7.7609,502400.0
2014-09-23 15:30:00,7.9,7.9,7.89,7.9,265600.0,7.7609,7.7609,7.7511,7.7609,265600.0
2014-09-23 15:35:00,7.9,7.91,7.9,7.91,345600.0,7.7609,7.7707,7.7609,7.7707,345600.0
2014-09-23 15:40:00,7.91,7.91,7.9,7.9,553600.0,7.7707,7.7707,7.7609,7.7609,553600.0
2014-09-23 15:45:00,7.9,7.9,7.89,7.89,715200.0,7.7609,7.7609,7.7511,7.7511,715200.0
2014-09-23 15:50:00,7.9,7.9,7.87,7.88,478400.0,7.7609,7.7609,7.7315,7.7413,478400.0
2014-09-23 15:55:00,7.88,7.88,7.86,7.86,2252800.0,7.7413,7.7413,7.7216,7.7216,2252800.0
2014-09-24 09:30:00,7.87,7.9,7.86,7.9,308800.0,7.7315,7.7609,7.7216,7.7609,308800.0
2014-09-24 09:35:00,7.9,7.92,7.9,7.91,536000.0,7.7609,7.7806,7.7609,7.7707,536000.0
2014-09-24 09:40:00,7.91,7.91,7.88,7.88,585600.0,7.7707,7.7707,7.7413,7.7413,585600.0
2014-09-24 09:45:00,7.88,7.88,7.85,7.85,932800.0,7.7413,7.7413,7.7118,7.7118,932800.0
2014-09-24 09:50:00,7.85,7.88,7.85,7.88,681600.0,7.7118,7.7413,7.7118,7.7413,681600.0
2014-09-24 09:55:00,7.88,7.88,7.86,7.87,116800.0,7.7413,7.7413,7.7216,7.7315,116800.0
2014-09-24 10:00:00,7.87,7.89,7.84,7.88,1035200.0,7.7315,7.7511,7.702,7.7413,1035200.0
2014-09-24 10:05:00,7.87,7.88,7.85,7.86,380800.0,7.7315,7.7413,7.7118,7.7216,380800.0
2014-09-24 10:10:00,7.85,7.85,7.83,7.85,598400.0,7.7118,7.7118,7.6922,7.7118,598400.0
2014-09-24 10:15:00,7.85,7.85,7.84,7.84,462400.0,7.7118,7.7118,7.702,7.702,462400.0
2014-09-24 10:20:00,7.84,7.85,7.82,7.85,651200.0,7.702,7.7118,7.6823,7.7118,651200.0
2014-09-24 10:25:00,7.85,7.87,7.85,7.87,385600.0,7.7118,7.7315,7.7118,7.7315,385600.0
2014-09-24 10:30:00,7.87,7.87,7.86,7.87,368000.0,7.7315,7.7315,7.7216,7.7315,368000.0
2014-09-24 10:35:00,7.87,7.88,7.86,7.88,305600.0,7.7315,7.7413,7.7216,7.7413,305600.0
2014-09-24 10:40:00,7.88,7.89,7.88,7.88,363200.0,7.7413,7.7511,7.7413,7.7413,363200.0
2014-09-24 10:45:00,7.88,7.89,7.88,7.89,248000.0,7.7413,7.7511,7.7413,7.7511,248000.0
2014-09-24 10:50:00,7.89,7.9,7.88,7.88,260800.0,7.7511,7.7609,7.7413,7.7413,260800.0
2014-09-24 10:55:00,7.88,7.89,7.87,7.88,132800.0,7.7413,7.7511,7.7315,7.7413,132800.0
2014-09-24 11:00:00,7.88,7.89,7.88,7.89,108800.0,7.7413,7.7511,7.7413,7.7511,108800.0
2014-09-24 11:05:00,7.9,7.92,7.89,7.92,145600.0,7.7609,7.7806,7.7511,7.7806,145600.0
2014-09-24 11:10:00,7.92,7.93,7.92,7.93,441600.0,7.7806,7.7904,7.7806,7.7904,441600.0
2014-09-24 11:15:00,7.93,7.93,7.93,7.93,25600.0,7.7904,7.7904,7.7904,7.7904,25600.0
2014-09-24 11:20:00,7.93,7.96,7.93,7.95,428800.0,7.7904,7.8199,7.7904,7.81,428800.0
2014-09-24 11:25:00,7.95,7.97,7.95,7.97,326400.0,7.81,7.8297,7.81,7.8297,326400.0
2014-09-24 11:30:00,7.97,7.98,7.96,7.97,267200.0,7.8297,7.8395,7.8199,7.8297,267200.0
2014-09-24 11:35:00,7.97,7.98,7.97,7.97,252800.0,7.8297,7.8395,7.8297,7.8297,252800.0
2014-09-24 11:40:00,7.97,7.97,7.97,7.97,283200.0,7.8297,7.8297,7.8297,7.8297,283200.0
2014-09-24 11:45:00,7.97,7.97,7.96,7.96,160000.0,7.8297,7.8297,7.8199,7.8199,160000.0
2014-09-24 11:50:00,7.96,7.97,7.96,7.97,518400.0,7.8199,7.8297,7.8199,7.8297,518400.0
2014-09-24 11:55:00,7.97,7.98,7.97,7.97,116800.0,7.8297,7.8395,7.8297,7.8297,116800.0
2014-09-24 12:00:00,7.98,7.98,7.97,7.98,331200.0,7.8395,7.8395,7.8297,7.8395,331200.0
2014-09-24 12:05:00,7.97,7.97,7.96,7.96,84800.0,7.8297,7.8297,7.8199,7.8199,84800.0
2014-09-24 12:10:00,7.96,7.97,7.96,7.97,62400.0,7.8199,7.8297,7.8199,7.8297,62400.0
2014-09-24 12:15:00,7.97,7.97,7.95,7.95,104000.0,7.8297,7.8297,7.81,7.81,104000.0
2014-09-24 12:20:00,7.95,7.97,7.95,7.97,158400.0,7.81,7.8297,7.81,7.8297,158400.0
2014-09-24 12:25:00,7.97,7.97,7.96,7.97,91200.0,7.8297,7.8297,7.8199,7.8297,91200.0
2014-09-24 12:30:00,7.97,7.97,7.97,7.97,25600.0,7.8297,7.8297,7.8297,7.8297,25600.0
2014-09-24 12:35:00,7.96,7.97,7.96,7.97,70400.0,7.8199,7.8297,7.8199,7.8297,70400.0
2014-09-24 12:40:00,7.96,7.96,7.96,7.96,28800.0,7.8199,7.8199,7.8199,7.8199,28800.0
2014-09-24 12:45:00,7.96,7.96,7.96,7.96,32000.0,7.8199,7.8199,7.8199,7.8199,32000.0
2014-09-24 12:50:00,7.95,7.95,7.95,7.95,97600.0,7.81,7.81,7.81,7.81,97600.0
2014-09-24 12:55:00,7.95,7.96,7.95,7.96,44800.0,7.81,7.8199,7.81,7.8199,44800.0
2014-09-24 13:00:00,7.95,7.96,7.95,7.96,163200.0,7.81,7.8199,7.81,7.8199,163200.0
2014-09-24 13:05:00,7.96,7.96,7.95,7.96,44800.0,7.8199,7.8199,7.81,7.8199,44800.0
2014-09-24 13:10:00,7.96,7.97,7.96,7.97,40000.0,7.8199,7.8297,7.8199,7.8297,40000.0
2014-09-24 13:15:00,7.96,7.97,7.96,7.97,65600.0,7.8199,7.8297,7.8199,7.8297,65600.0
2014-09-24 13:20:00,7.97,7.97,7.96,7.97,72000.0,7.8297,7.8297,7.8199,7.8297,72000.0
2014-09-24 13:25:00,7.97,7.97,7.97,7.97,72000.0,7.8297,7.8297,7.8297,7.8297,72000.0
2014-09-24 13:30:00,7.97,7.99,7.97,7.99,104000.0,7.8297,7.8493,7.8297,7.8493,104000.0
2014-09-24 13:35:00,7.99,8.0,7.99,8.0,171200.0,7.8493,7.8592,7.8493,7.8592,171200.0
2014-09-24 13:40:00,8.0,8.0,7.99,8.0,528000.0,7.8592,7.8592,7.8493,7.8592,528000.0
2014-09-24 13:45:00,7.99,8.0,7.99,8.0,110400.0,7.8493,7.8592,7.8493,7.8592,110400.0
2014-09-24 13:50:00,8.0,8.01,8.0,8.0,228800.0,7.8592,7.869,7.8592,7.8592,228800.0
2014-09-24 13:55:00,8.0,8.0,7.99,8.0,188800.0,7.8592,7.8592,7.8493,7.8592,188800.0
2014-09-24 14:00:00,7.99,8.0,7.99,7.99,60800.0,7.8493,7.8592,7.8493,7.8493,60800.0
2014-09-24 14:05:00,7.99,8.0,7.99,7.99,43200.0,7.8493,7.8592,7.8493,7.8493,43200.0
2014-09-24 14:10:00,7.99,7.99,7.98,7.98,222400.0,7.8493,7.8493,7.8395,7.8395,222400.0
2014-09-24 14:15:00,7.99,7.99,7.98,7.99,41600.0,7.8493,7.8493,7.8395,7.8493,41600.0
2014-09-24 14:20:00,7.99,7.99,7.99,7.99,84800.0,7.8493,7.8493,7.8493,7.8493,84800.0
2014-09-24 14:25:00,7.99,8.01,7.99,8.01,152000.0,7.8493,7.869,7.8493,7.869,152000.0
2014-09-24 14:30:00,8.0,8.0,7.99,7.99,227200.0,7.8592,7.8592,7.8493,7.8493,227200.0
2014-09-24 14:35:00,7.99,8.0,7.99,8.0,57600.0,7.8493,7.8592,7.8493,7.8592,57600.0
2014-09-24 14:40:00,8.0,8.0,7.99,7.99,78400.0,7.8592,7.8592,7.8493,7.8493,78400.0
2014-09-24 14:45:00,8.0,8.0,7.99,8.0,113600.0,7.8592,7.8592,7.8493,7.8592,113600.0
2014-09-24 14:50:00,8.0,8.01,8.0,8.01,204800.0,7.8592,7.869,7.8592,7.869,204800.0
2014-09-24 14:55:00,8.01,8.01,8.0,8.01,134400.0,7.869,7.869,7.8592,7.869,134400.0
2014-09-24 15:00:00,8.01,8.01,8.0,8.01,97600.0,7.869,7.869,7.8592,7.869,97600.0
2014-09-24 15:05:00,8.01,8.02,8.01,8.02,171200.0,7.869,7.8788,7.869,7.8788,171200.0
2014-09-24 15:10:00,8.02,8.02,8.01,8.01,214400.0,7.8788,7.8788,7.869,7.869,214400.0
2014-09-24 15:15:00,8.01,8.02,8.01,8.02,108800.0,7.869,7.8788,7.869,7.8788,108800.0
2014-09-24 15:20:00,8.02,8.03,8.02,8.03,92800.0,7.8788,7.8886,7.8788,7.8886,92800.0
2014-09-24 15:25:00,8.03,8.03,8.03,8.03,296000.0,7.8886,7.8886,7.8886,7.8886,296000.0
2014-09-24 15:30:00,8.03,8.03,8.02,8.02,358400.0,7.8886,7.8886,7.8788,7.8788,358400.0
2014-09-24 15:35:00,8.03,8.03,8.02,8.02,121600.0,7.8886,7.8886,7.8788,7.8788,121600.0
2014-09-24 15:40:00,8.02,8.02,8.02,8.02,65600.0,7.8788,7.8788,7.8788,7.8788,65600.0
2014-09-24 15:45:00,8.02,8.02,8.01,8.02,352000.0,7.8788,7.8788,7.869,7.8788,352000.0
2014-09-24 15:50:00,8.02,8.03,8.02,8.02,572800.0,7.8788,7.8886,7.8788,7.8788,572800.0
2014-09-24 15:55:00,8.02,8.03,8.02,8.03,550400.0,7.8788,7.8886,7.8788,7.8886,550400.0
2014-09-25 09:30:00,7.97,7.98,7.96,7.97,478400.0,7.8297,7.8395,7.8199,7.8297,478400.0
2014-09-25 09:35:00,7.97,7.99,7.97,7.97,344000.0,7.8297,7.8493,7.8297,7.8297,344000.0
2014-09-25 09:40:00,7.97,7.97,7.93,7.93,502400.0,7.8297,7.8297,7.7904,7.7904,502400.0
2014-09-25 09:45:00,7.93,7.95,7.89,7.9,1430400.0,7.7904,7.81,7.7511,7.7609,1430400.0
2014-09-25 09:50:00,7.9,7.9,7.87,7.87,886400.0,7.7609,7.7609,7.7315,7.7315,886400.0
2014-09-25 09:55:00,7.88,7.88,7.85,7.86,878400.0,7.7413,7.7413,7.7118,7.7216,878400.0
2014-09-25 10:00:00,7.87,7.87,7.85,7.85,750400.0,7.7315,7.7315,7.7118,7.7118,750400.0
2014-09-25 10:05:00,7.85,7.87,7.85,7.86,593600.0,7.7118,7.7315,7.7118,7.7216,593600.0
2014-09-25 10:10:00,7.86,7.86,7.82,7.84,1057600.0,7.7216,7.7216,7.6823,7.702,1057600.0
2014-09-25 10:15:00,7.83,7.83,7.81,7.81,1153600.0,7.6922,7.6922,7.6725,7.6725,1153600.0
2014-09-25 10:20:00,7.81,7.81,7.76,7.77,1755200.0,7.6725,7.6725,7.6234,7.6332,1755200.0
2014-09-25 10:25:00,7.77,7.81,7.77,7.8,713600.0,7.6332,7.6725,7.6332,7.6627,713600.0
2014-09-25 10:30:00,7.79,7.79,7.75,7.77,881600.0,7.6529,7.6529,7.6136,7.6332,881600.0
2014-09-25 10:35:00,7.77,7.79,7.76,7.77,712000.0,7.6332,7.6529,7.6234,7.6332,712000.0
2014-09-25 10:40:00,7.77,7.77,7.74,7.75,1508800.0,7.6332,7.6332,7.6037,7.6136,1508800.0
2014-09-25 10:45:00,7.75,7.75,7.73,7.75,624000.0,7.6136,7.6136,7.5939,7.6136,624000.0
2014-09-25 10:50:00,7.75,7.77,7.73,7.74,702400.0,7.6136,7.6332,7.5939,7.6037,702400.0
2014-09-25 10:55:00,7.74,7.77,7.73,7.77,947200.0,7.6037,7.6332,7.5939,7.6332,947200.0
2014-09-25 11:00:00,7.77,7.77,7.75,7.75,449600.0,7.6332,7.6332,7.6136,7.6136,449600.0
2014-09-25 11:05:00,7.75,7.77,7.73,7.76,392000.0,7.6136,7.6332,7.5939,7.6234,392000.0
2014-09-25 11:10:00,7.76,7.77,7.74,7.74,228800.0,7.6234,7.6332,7.6037,7.6037,228800.0
2014-09-25 11:15:00,7.74,7.75,7.73,7.74,179200.0,7.6037,7.6136,7.5939,7.6037,179200.0
2014-09-25 11:20:00,7.74,7.75,7.73,7.74,233600.0,7.6037,7.6136,7.5939,7.6037,233600.0
2014-09-25 11:25:00,7.75,7.76,7.74,7.76,65600.0,7.6136,7.6234,7.6037,7.6234,65600.0
2014-09-25 11:30:00,7.76,7.76,7.73,7.74,470400.0,7.6234,7.6234,7.5939,7.6037,470400.0
2014-09-25 11:35:00,7.75,7.77,7.75,7.76,123200.0,7.6136,7.6332,7.6136,7.6234,123200.0
2014-09-25 11:40:00,7.76,7.76,7.73,7.74,241600.0,7.6234,7.6234,7.5939,7.6037,241600.0
2014-09-25 11:45:00,7.74,7.75,7.73,7.73,190400.0,7.6037,7.6136,7.5939,7.5939,190400.0
2014-09-25 11:50:00,7.73,7.74,7.72,7.74,507200.0,7.5939,7.6037,7.5841,7.6037,507200.0
2014-09-25 11:55:00,7.74,7.74,7.72,7.73,288000.0,7.6037,7.6037,7.5841,7.5939,288000.0
2014-09-25 12:00:00,7.73,7.74,7.73,7.74,296000.0,7.5939,7.6037,7.5939,7.6037,296000.0
2014-09-25 12:05:00,7.74,7.75,7.73,7.73,334400.0,7.6037,7.6136,7.5939,7.5939,334400.0
2014-09-25 12:10:00,7.73,7.74,7.73,7.74,107200.0,7.5939,7.6037,7.5939,7.6037,107200.0
2014-09-25 12:15:00,7.74,7.74,7.72,7.72,132800.0,7.6037,7.6037,7.5841,7.5841,132800.0
2014-09-25 12:20:00,7.73,7.73,7.71,7.73,542400.0,7.5939,7.5939,7.5743,7.5939,542400.0
2014-09-25 12:25:00,7.72,7.72,7.7,7.7,838400.0,7.5841,7.5841,7.5644,7.5644,838400.0
2014-09-25 12:30:00,7.7,7.71,7.7,7.71,195200.0,7.5644,7.5743,7.5644,7.5743,195200.0
2014-09-25 12:35:00,7.71,7.73,7.71,7.73,110400.0,7.5743,7.5939,7.5743,7.5939,110400.0
2014-09-25 12:40:00,7.72,7.73,7.72,7.73,171200.0,7.5841,7.5939,7.5841,7.5939,171200.0
2014-09-25 12:45:00,7.73,7.73,7.72,7.72,94400.0,7.5939,7.5939,7.5841,7.5841,94400.0
2014-09-25 12:50:00,7.72,7.73,7.71,7.73,233600.0,7.5841,7.5939,7.5743,7.5939,233600.0
2014-09-25 12:55:00,7.72,7.73,7.72,7.72,91200.0,7.5841,7.5939,7.5841,7.5841,91200.0
2014-09-25 13:00:00,7.72,7.73,7.71,7.71,150400.0,7.5841,7.5939,7.5743,7.5743,150400.0
2014-09-25 13:05:00,7.71,7.73,7.7,7.72,374400.0,7.5743,7.5939,7.5644,7.5841,374400.0
2014-09-25 13:10:00,7.72,7.74,7.72,7.73,118400.0,7.5841,7.6037,7.5841,7.5939,118400.0
2014-09-25 13:15:00,7.74,7.75,7.74,7.75,43200.0,7.6037,7.6136,7.6037,7.6136,43200.0
2014-09-25 13:20:00,7.75,7.75,7.74,7.74,166400.0,7.6136,7.6136,7.6037,7.6037,166400.0
2014-09-25 13:25:00,7.74,7.74,7.73,7.74,171200.0,7.6037,7.6037,7.5939,7.6037,171200.0
2014-09-25 13:30:00,7.74,7.74,7.73,7.74,68800.0,7.6037,7.6037,7.5939,7.6037,68800.0
2014-09-25 13:35:00,7.74,7.74,7.72,7.72,150400.0,7.6037,7.6037,7.5841,7.5841,150400.0
2014-09-25 13:40:00,7.72,7.73,7.72,7.72,169600.0,7.5841,7.5939,7.5841,7.5841,169600.0
2014-09-25 13:45:00,7.72,7.72,7.71,7.71,256000.0,7.5841,7.5841,7.5743,7.5743,256000.0
2014-09-25 13:50:00,7.71,7.71,7.69,7.69,758400.0,7.5743,7.5743,7.5546,7.5546,758400.0
2014-09-25 13:55:00,7.69,7.7,7.69,7.7,296000.0,7.5546,7.5644,7.5546,7.5644,296000.0
2014-09-25 14:00:00,7.7,7.7,7.69,7.7,54400.0,7.5644,7.5644,7.5546,7.5644,54400.0
2014-09-25 14:05:00,7.7,7.71,7.69,7.7,257600.0,7.5644,7.5743,7.5546,7.5644,257600.0
2014-09-25 14:10:00,7.7,7.7,7.69,7.7,161600.0,7.5644,7.5644,7.5546,7.5644,161600.0
2014-09-25 14:15:00,7.7,7.7,7.68,7.7,307200.0,7.5644,7.5644,7.5448,7.5644,307200.0
2014-09-25 14:20:00,7.7,7.7,7.69,7.69,136000.0,7.5644,7.5644,7.5546,7.5546,136000.0
2014-09-25 14:25:00,7.7,7.71,7.69,7.7,105600.0,7.5644,7.5743,7.5546,7.5644,105600.0
2014-09-25 14:30:00,7.7,7.71,7.7,7.7,302400.0,7.5644,7.5743,7.5644,7.5644,302400.0
2014-09-25 14:35:00,7.7,7.72,7.7,7.72,129600.0,7.5644,7.5841,7.5644,7.5841,129600.0
2014-09-25 14:40:00,7.71,7.72,7.71,7.71,64000.0,7.5743,7.5841,7.5743,7.5743,64000.0
2014-09-25 14:45:00,7.71,7.74,7.71,7.73,192000.0,7.5743,7.6037,7.5743,7.5939,192000.0
2014-09-25 14:50:00,7.74,7.74,7.72,7.73,384000.0,7.6037,7.6037,7.5841,7.5939,384000.0
2014-09-25 14:55:00,7.72,7.72,7.71,7.71,174400.0,7.5841,7.5841,7.5743,7.5743,174400.0
2014-09-25 15:00:00,7.72,7.72,7.71,7.71,27200.0,7.5841,7.5841,7.5743,7.5743,27200.0
2014-09-25 15:05:00,7.71,7.72,7.71,7.71,97600.0,7.5743,7.5841,7.5743,7.5743,97600.0
2014-09-25 15:10:00,7.72,7.72,7.71,7.71,108800.0,7.5841,7.5841,7.5743,7.5743,108800.0
2014-09-25 15:15:00,7.71,7.73,7.71,7.71,334400.0,7.5743,7.5939,7.5743,7.5743,334400.0
2014-09-25 15:20:00,7.71,7.71,7.7,7.7,264000.0,7.5743,7.5743,7.5644,7.5644,264000.0
2014-09-25 15:25:00,7.7,7.7,7.69,7.7,166400.0,7.5644,7.5644,7.5546,7.5644,166400.0
2014-09-25 15:30:00,7.7,7.71,7.69,7.71,238400.0,7.5644,7.5743,7.5546,7.5743,238400.0
2014-09-25 15:35:00,7.71,7.73,7.71,7.73,427200.0,7.5743,7.5939,7.5743,7.5939,427200.0
2014-09-25 15:40:00,7.73,7.74,7.73,7.74,262400.0,7.5939,7.6037,7.5939,7.6037,262400.0
2014-09-25 15:45:00,7.74,7.74,7.72,7.74,1230400.0,7.6037,7.6037,7.5841,7.6037,1230400.0
2014-09-25 15:50:00,7.74,7.74,7.72,7.72,368000.0,7.6037,7.6037,7.5841,7.5841,368000.0
2014-09-25 15:55:00,7.72,7.72,7.69,7.69,1016000.0,7.5841,7.5841,7.5546,7.5546,1016000.0
2014-09-26 09:30:00,7.73,7.75,7.72,7.75,398400.0,7.5939,7.6136,7.5841,7.6136,398400.0
2014-09-26 09:35:00,7.74,7.76,7.74,7.75,379200.0,7.6037,7.6234,7.6037,7.6136,379200.0
2014-09-26 09:40:00,7.75,7.76,7.73,7.74,638400.0,7.6136,7.6234,7.5939,7.6037,638400.0
2014-09-26 09:45:00,7.74,7.75,7.72,7.74,774400.0,7.6037,7.6136,7.5841,7.6037,774400.0
2014-09-26 09:50:00,7.74,7.76,7.74,7.75,558400.0,7.6037,7.6234,7.6037,7.6136,558400.0
2014-09-26 09:55:00,7.75,7.75,7.73,7.75,659200.0,7.6136,7.6136,7.5939,7.6136,659200.0
2014-09-26 10:00:00,7.75,7.79,7.75,7.78,1384000.0,7.6136,7.6529,7.6136,7.643,1384000.0
2014-09-26 10:05:00,7.78,7.78,7.77,7.77,652800.0,7.643,7.643,7.6332,7.6332,652800.0
2014-09-26 10:10:00,7.77,7.78,7.76,7.76,603200.0,7.6332,7.643,7.6234,7.6234,603200.0
2014-09-26 10:15:00,7.76,7.76,7.73,7.75,428800.0,7.6234,7.6234,7.5939,7.6136,428800.0
2014-09-26 10:20:00,7.75,7.76,7.75,7.76,481600.0,7.6136,7.6234,7.6136,7.6234,481600.0
2014-09-26 10:25:00,7.75,7.78,7.74,7.74,528000.0,7.6136,7.643,7.6037,7.6037,528000.0
2014-09-26 10:30:00,7.75,7.77,7.74,7.77,360000.0,7.6136,7.6332,7.6037,7.6332,360000.0
2014-09-26 10:35:00,7.77,7.77,7.75,7.75,321600.0,7.6332,7.6332,7.6136,7.6136,321600.0
2014-09-26 10:40:00,7.75,7.75,7.74,7.74,152000.0,7.6136,7.6136,7.6037,7.6037,152000.0
2014-09-26 10:45:00,7.75,7.75,7.73,7.74,454400.0,7.6136,7.6136,7.5939,7.6037,454400.0
2014-09-26 10:50:00,7.73,7.75,7.73,7.74,209600.0,7.5939,7.6136,7.5939,7.6037,209600.0
2014-09-26 10:55:00,7.73,7.76,7.73,7.76,166400.0,7.5939,7.6234,7.5939,7.6234,166400.0
2014-09-26 11:00:00,7.76,7.77,7.76,7.76,262400.0,7.6234,7.6332,7.6234,7.6234,262400.0
2014-09-26 11:05:00,7.76,7.76,7.75,7.76,214400.0,7.6234,7.6234,7.6136,7.6234,214400.0
2014-09-26 11:10:00,7.76,7.76,7.75,7.75,94400.0,7.6234,7.6234,7.6136,7.6136,94400.0
2014-09-26 11:15:00,7.75,7.76,7.74,7.74,110400.0,7.6136,7.6234,7.6037,7.6037,110400.0
2014-09-26 11:20:00,7.75,7.75,7.73,7.74,313600.0,7.6136,7.6136,7.5939,7.6037,313600.0
2014-09-26 11:25:00,7.74,7.75,7.73,7.73,171200.0,7.6037,7.6136,7.5939,7.5939,171200.0
2014-09-26 11:30:00,7.74,7.74,7.72,7.73,182400.0,7.6037,7.6037,7.5841,7.5939,182400.0
2014-09-26 11:35:00,7.73,7.73,7.72,7.72,243200.0,7.5939,7.5939,7.5841,7.5841,243200.0
2014-09-26 11:40:00,7.72,7.72,7.72,7.72,193600.0,7.5841,7.5841,7.5841,7.5841,193600.0
2014-09-26 11:45:00,7.72,7.72,7.71,7.72,262400.0,7.5841,7.5841,7.5743,7.5841,262400.0
2014-09-26 11:50:00,7.73,7.73,7.73,7.73,104000.0,7.5939,7.5939,7.5939,7.5939,104000.0
2014-09-26 11:55:00,7.73,7.73,7.73,7.73,72000.0,7.5939,7.5939,7.5939,7.5939,72000.0
2014-09-26 12:00:00,7.73,7.74,7.73,7.73,59200.0,7.5939,7.6037,7.5939,7.5939,59200.0
2014-09-26 12:05:00,7.73,7.75,7.73,7.74,92800.0,7.5939,7.6136,7.5939,7.6037,92800.0
2014-09-26 12:10:00,7.74,7.74,7.73,7.74,264000.0,7.6037,7.6037,7.5939,7.6037,264000.0
2014-09-26 12:15:00,7.74,7.75,7.74,7.75,324800.0,7.6037,7.6136,7.6037,7.6136,324800.0
2014-09-26 12:20:00,7.75,7.76,7.75,7.75,158400.0,7.6136,7.6234,7.6136,7.6136,158400.0
2014-09-26 12:25:00,7.74,7.75,7.74,7.75,76800.0,7.6037,7.6136,7.6037,7.6136,76800.0
2014-09-26 12:30:00,7.75,7.76,7.75,7.75,88000.0,7.6136,7.6234,7.6136,7.6136,88000.0
2014-09-26 12:35:00,7.75,7.75,7.74,7.74,86400.0,7.6136,7.6136,7.6037,7.6037,86400.0
2014-09-26 12:40:00,7.74,7.75,7.74,7.74,62400.0,7.6037,7.6136,7.6037,7.6037,62400.0
2014-09-26 12:45:00,7.75,7.75,7.74,7.75,73600.0,7.6136,7.6136,7.6037,7.6136,73600.0
2014-09-26 12:50:00,7.75,7.75,7.75,7.75,113600.0,7.6136,7.6136,7.6136,7.6136,113600.0
2014-09-26 12:55:00,7.75,7.75,7.74,7.74,212800.0,7.6136,7.6136,7.6037,7.6037,212800.0
2014-09-26 13:00:00,7.75,7.75,7.75,7.75,11200.0,7.6136,7.6136,7.6136,7.6136,11200.0
2014-09-26 13:05:00,7.75,7.75,7.75,7.75,100800.0,7.6136,7.6136,7.6136,7.6136,100800.0
2014-09-26 13:10:00,7.75,7.76,7.75,7.75,22400.0,7.6136,7.6234,7.6136,7.6136,22400.0
2014-09-26 13:15:00,7.76,7.76,7.76,7.76,52800.0,7.6234,7.6234,7.6234,7.6234,52800.0
2014-09-26 13:20:00,7.77,7.77,7.77,7.77,94400.0,7.6332,7.6332,7.6332,7.6332,94400.0
2014-09-26 13:25:00,7.77,7.77,7.76,7.76,176000.0,7.6332,7.6332,7.6234,7.6234,176000.0
2014-09-26 13:30:00,7.76,7.76,7.75,7.75,33600.0,7.6234,7.6234,7.6136,7.6136,33600.0
2014-09-26 13:35:00,7.75,7.75,7.75,7.75,88000.0,7.6136,7.6136,7.6136,7.6136,88000.0
2014-09-26 13:40:00,7.75,7.75,7.75,7.75,64000.0,7.6136,7.6136,7.6136,7.6136,64000.0
2014-09-26 13:45:00,7.75,7.75,7.75,7.75,48000.0,7.6136,7.6136,7.6136,7.6136,48000.0
2014-09-26 13:50:00,7.76,7.77,7.76,7.77,88000.0,7.6234,7.6332,7.6234,7.6332,88000.0
2014-09-26 13:55:00,7.76,7.78,7.76,7.78,232000.0,7.6234,7.643,7.6234,7.643,232000.0
2014-09-26 14:00:00,7.78,7.79,7.78,7.79,459200.0,7.643,7.6529,7.643,7.6529,459200.0
2014-09-26 14:05:00,7.79,7.81,7.79,7.81,308800.0,7.6529,7.6725,7.6529,7.6725,308800.0
2014-09-26 14:10:00,7.81,7.81,7.8,7.81,257600.0,7.6725,7.6725,7.6627,7.6725,257600.0
2014-09-26 14:15:00,7.81,7.85,7.81,7.84,814400.0,7.6725,7.7118,7.6725,7.702,814400.0
2014-09-26 14:20:00,7.85,7.85,7.83,7.84,345600.0,7.7118,7.7118,7.6922,7.702,345600.0
2014-09-26 14:25:00,7.84,7.85,7.84,7.84,441600.0,7.702,7.7118,7.702,7.702,441600.0
2014-09-26 14:30:00,7.85,7.85,7.85,7.85,158400.0,7.7118,7.7118,7.7118,7.7118,158400.0
2014-09-26 14:35:00,7.85,7.87,7.85,7.87,409600.0,7.7118,7.7315,7.7118,7.7315,409600.0
2014-09-26 14:40:00,7.87,7.87,7.86,7.86,284800.0,7.7315,7.7315,7.7216,7.7216,284800.0
2014-09-26 14:45:00,7.86,7.88,7.86,7.87,220800.0,7.7216,7.7413,7.7216,7.7315,220800.0
2014-09-26 14:50:00,7.87,7.87,7.86,7.86,260800.0,7.7315,7.7315,7.7216,7.7216,260800.0
2014-09-26 14:55:00,7.86,7.86,7.86,7.86,233600.0,7.7216,7.7216,7.7216,7.7216,233600.0
2014-09-26 15:00:00,7.86,7.86,7.86,7.86,97600.0,7.7216,7.7216,7.7216,7.7216,97600.0
2014-09-26 15:05:00,7.86,7.87,7.86,7.87,294400.0,7.7216,7.7315,7.7216,7.7315,294400.0
2014-09-26 15:10:00,7.87,7.87,7.87,7.87,121600.0,7.7315,7.7315,7.7315,7.7315,121600.0
2014-09-26 15:15:00,7.87,7.87,7.85,7.85,958400.0,7.7315,7.7315,7.7118,7.7118,958400.0
2014-09-26 15:20:00,7.85,7.86,7.85,7.86,547200.0,7.7118,7.7216,7.7118,7.7216,547200.0
2014-09-26 15:25:00,7.86,7.86,7.85,7.86,112000.0,7.7216,7.7216,7.7118,7.7216,112000.0
2014-09-26 15:30:00,7.86,7.87,7.84,7.84,420800.0,7.7216,7.7315,7.702,7.702,420800.0
2014-09-26 15:35:00,7.85,7.85,7.84,7.85,86400.0,7.7118,7.7118,7.702,7.7118,86400.0
2014-09-26 15:40:00,7.85,7.85,7.85,7.85,40000.0,7.7118,7.7118,7.7118,7.7118,40000.0
2014-09-26 15:45:00,7.85,7.85,7.84,7.84,102400.0,7.7118,7.7118,7.702,7.702,102400.0
2014-09-26 15:50:00,7.84,7.87,7.84,7.86,1092800.0,7.702,7.7315,7.702,7.7216,1092800.0
2014-09-26 15:55:00,7.86,7.87,7.86,7.86,881600.0,7.7216,7.7315,7.7216,7.7216,881600.0
2014-09-29 09:30:00,7.7,7.7,7.69,7.69,899200.0,7.5644,7.5644,7.5546,7.5546,899200.0
2014-09-29 09:35:00,7.7,7.73,7.7,7.72,1192000.0,7.5644,7.5939,7.5644,7.5841,1192000.0
2014-09-29 09:40:00,7.72,7.74,7.71,7.74,787200.0,7.5841,7.6037,7.5743,7.6037,787200.0
2014-09-29 09:45:00,7.74,7.76,7.71,7.71,1052800.0,7.6037,7.6234,7.5743,7.5743,1052800.0
2014-09-29 09:50:00,7.71,7.72,7.71,7.71,369600.0,7.5743,7.5841,7.5743,7.5743,369600.0
2014-09-29 09:55:00,7.72,7.75,7.71,7.74,297600.0,7.5841,7.6136,7.5743,7.6037,297600.0
2014-09-29 10:00:00,7.74,7.75,7.73,7.74,316800.0,7.6037,7.6136,7.5939,7.6037,316800.0
2014-09-29 10:05:00,7.75,7.76,7.75,7.75,344000.0,7.6136,7.6234,7.6136,7.6136,344000.0
2014-09-29 10:10:00,7.75,7.77,7.75,7.76,444800.0,7.6136,7.6332,7.6136,7.6234,444800.0
2014-09-29 10:15:00,7.77,7.81,7.76,7.81,590400.0,7.6332,7.6725,7.6234,7.6725,590400.0
2014-09-29 10:20:00,7.81,7.83,7.81,7.81,483200.0,7.6725,7.6922,7.6725,7.6725,483200.0
2014-09-29 10:25:00,7.81,7.82,7.8,7.81,352000.0,7.6725,7.6823,7.6627,7.6725,352000.0
2014-09-29 10:30:00,7.81,7.82,7.8,7.82,499200.0,7.6725,7.6823,7.6627,7.6823,499200.0
2014-09-29 10:35:00,7.82,7.82,7.81,7.82,168000.0,7.6823,7.6823,7.6725,7.6823,168000.0
2014-09-29 10:40:00,7.82,7.84,7.82,7.84,300800.0,7.6823,7.702,7.6823,7.702,300800.0
2014-09-29 10:45:00,7.84,7.85,7.82,7.83,523200.0,7.702,7.7118,7.6823,7.6922,523200.0
2014-09-29 10:50:00,7.83,7.83,7.82,7.83,102400.0,7.6922,7.6922,7.6823,7.6922,102400.0
2014-09-29 10:55:00,7.82,7.83,7.81,7.83,457600.0,7.6823,7.6922,7.6725,7.6922,457600.0
2014-09-29 11:00:00,7.83,7.83,7.82,7.83,97600.0,7.6922,7.6922,7.6823,7.6922,97600.0
2014-09-29 11:05:00,7.83,7.85,7.83,7.84,433600.0,7.6922,7.7118,7.6922,7.702,433600.0
2014-09-29 11:10:00,7.84,7.87,7.84,7.87,590400.0,7.702,7.7315,7.702,7.7315,590400.0
2014-09-29 11:15:00,7.87,7.87,7.86,7.87,278400.0,7.7315,7.7315,7.7216,7.7315,278400.0
2014-09-29 11:20:00,7.87,7.87,7.85,7.86,323200.0,7.7315,7.7315,7.7118,7.7216,323200.0
2014-09-29 11:25:00,7.85,7.85,7.84,7.85,640000.0,7.7118,7.7118,7.702,7.7118,640000.0
2014-09-29 11:30:00,7.85,7.85,7.83,7.84,315200.0,7.7118,7.7118,7.6922,7.702,315200.0
2014-09-29 11:35:00,7.84,7.84,7.83,7.84,142400.0,7.702,7.702,7.6922,7.702,142400.0
2014-09-29 11:40:00,7.83,7.83,7.83,7.83,206400.0,7.6922,7.6922,7.6922,7.6922,206400.0
2014-09-29 11:45:00,7.83,7.84,7.83,7.83,206400.0,7.6922,7.702,7.6922,7.6922,206400.0
2014-09-29 11:50:00,7.84,7.84,7.84,7.84,147200.0,7.702,7.702,7.702,7.702,147200.0
2014-09-29 11:55:00,7.84,7.85,7.84,7.85,238400.0,7.702,7.7118,7.702,7.7118,238400.0
2014-09-29 12:00:00,7.85,7.85,7.83,7.84,169600.0,7.7118,7.7118,7.6922,7.702,169600.0
2014-09-29 12:05:00,7.83,7.84,7.83,7.83,92800.0,7.6922,7.702,7.6922,7.6922,92800.0
2014-09-29 12:10:00,7.83,7.83,7.81,7.81,201600.0,7.6922,7.6922,7.6725,7.6725,201600.0
2014-09-29 12:15:00,7.81,7.82,7.81,7.82,246400.0,7.6725,7.6823,7.6725,7.6823,246400.0
2014-09-29 12:20:00,7.82,7.82,7.8,7.8,124800.0,7.6823,7.6823,7.6627,7.6627,124800.0
2014-09-29 12:25:00,7.8,7.8,7.79,7.8,492800.0,7.6627,7.6627,7.6529,7.6627,492800.0
2014-09-29 12:30:00,7.8,7.8,7.78,7.78,579200.0,7.6627,7.6627,7.643,7.643,579200.0
2014-09-29 12:35:00,7.78,7.79,7.78,7.78,355200.0,7.643,7.6529,7.643,7.643,355200.0
2014-09-29 12:40:00,7.78,7.8,7.78,7.8,435200.0,7.643,7.6627,7.643,7.6627,435200.0
2014-09-29 12:45:00,7.8,7.8,7.79,7.8,276800.0,7.6627,7.6627,7.6529,7.6627,276800.0
2014-09-29 12:50:00,7.8,7.82,7.8,7.81,265600.0,7.6627,7.6823,7.6627,7.6725,265600.0
2014-09-29 12:55:00,7.81,7.82,7.81,7.81,107200.0,7.6725,7.6823,7.6725,7.6725,107200.0
2014-09-29 13:00:00,7.81,7.82,7.81,7.81,158400.0,7.6725,7.6823,7.6725,7.6725,158400.0
2014-09-29 13:05:00,7.81,7.81,7.8,7.81,174400.0,7.6725,7.6725,7.6627,7.6725,174400.0
2014-09-29 13:10:00,7.81,7.81,7.8,7.8,360000.0,7.6725,7.6725,7.6627,7.6627,360000.0
2014-09-29 13:15:00,7.8,7.83,7.8,7.82,465600.0,7.6627,7.6922,7.6627,7.6823,465600.0
2014-09-29 13:20:00,7.82,7.83,7.81,7.81,80000.0,7.6823,7.6922,7.6725,7.6725,80000.0
2014-09-29 13:25:00,7.81,7.83,7.81,7.83,105600.0,7.6725,7.6922,7.6725,7.6922,105600.0
2014-09-29 13:30:00,7.83,7.84,7.83,7.84,393600.0,7.6922,7.702,7.6922,7.702,393600.0
2014-09-29 13:35:00,7.84,7.84,7.82,7.83,299200.0,7.702,7.702,7.6823,7.6922,299200.0
2014-09-29 13:40:00,7.82,7.83,7.81,7.81,193600.0,7.6823,7.6922,7.6725,7.6725,193600.0
2014-09-29 13:45:00,7.81,7.81,7.8,7.81,91200.0,7.6725,7.6725,7.6627,7.6725,91200.0
2014-09-29 13:50:00,7.81,7.82,7.81,7.82,59200.0,7.6725,7.6823,7.6725,7.6823,59200.0
2014-09-29 13:55:00,7.82,7.82,7.81,7.82,163200.0,7.6823,7.6823,7.6725,7.6823,163200.0
2014-09-29 14:00:00,7.82,7.84,7.82,7.82,188800.0,7.6823,7.702,7.6823,7.6823,188800.0
2014-09-29 14:05:00,7.83,7.83,7.81,7.81,163200.0,7.6922,7.6922,7.6725,7.6725,163200.0
2014-09-29 14:10:00,7.81,7.82,7.8,7.81,115200.0,7.6725,7.6823,7.6627,7.6725,115200.0
2014-09-29 14:15:00,7.8,7.8,7.79,7.79,212800.0,7.6627,7.6627,7.6529,7.6529,212800.0
2014-09-29 14:20:00,7.79,7.79,7.78,7.78,676800.0,7.6529,7.6529,7.643,7.643,676800.0
2014-09-29 14:25:00,7.78,7.79,7.77,7.78,542400.0,7.643,7.6529,7.6332,7.643,542400.0
2014-09-29 14:30:00,7.78,7.8,7.77,7.79,448000.0,7.643,7.6627,7.6332,7.6529,448000.0
2014-09-29 14:35:00,7.8,7.8,7.79,7.79,292800.0,7.6627,7.6627,7.6529,7.6529,292800.0
2014-09-29 14:40:00,7.79,7.8,7.78,7.78,59200.0,7.6529,7.6627,7.643,7.643,59200.0
2014-09-29 14:45:00,7.79,7.8,7.78,7.8,252800.0,7.6529,7.6627,7.643,7.6627,252800.0
2014-09-29 14:50:00,7.8,7.8,7.79,7.79,137600.0,7.6627,7.6627,7.6529,7.6529,137600.0
2014-09-29 14:55:00,7.79,7.82,7.79,7.82,510400.0,7.6529,7.6823,7.6529,7.6823,510400.0
2014-09-29 15:00:00,7.82,7.83,7.82,7.82,123200.0,7.6823,7.6922,7.6823,7.6823,123200.0
2014-09-29 15:05:00,7.82,7.84,7.82,7.82,382400.0,7.6823,7.702,7.6823,7.6823,382400.0
2014-09-29 15:10:00,7.82,7.85,7.81,7.85,353600.0,7.6823,7.7118,7.6725,7.7118,353600.0
2014-09-29 15:15:00,7.85,7.85,7.83,7.85,952000.0,7.7118,7.7118,7.6922,7.7118,952000.0
2014-09-29 15:20:00,7.85,7.86,7.85,7.86,974400.0,7.7118,7.7216,7.7118,7.7216,974400.0
2014-09-29 15:25:00,7.86,7.87,7.86,7.86,275200.0,7.7216,7.7315,7.7216,7.7216,275200.0
2014-09-29 15:30:00,7.86,7.87,7.85,7.87,380800.0,7.7216,7.7315,7.7118,7.7315,380800.0
2014-09-29 15:35:00,7.87,7.87,7.86,7.87,230400.0,7.7315,7.7315,7.7216,7.7315,230400.0
2014-09-29 15:40:00,7.87,7.87,7.84,7.84,632000.0,7.7315,7.7315,7.702,7.702,632000.0
2014-09-29 15:45:00,7.84,7.86,7.84,7.86,256000.0,7.702,7.7216,7.702,7.7216,256000.0
2014-09-29 15:50:00,7.86,7.86,7.84,7.84,723200.0,7.7216,7.7216,7.702,7.702,723200.0
2014-09-29 15:55:00,7.84,7.85,7.83,7.84,804800.0,7.702,7.7118,7.6922,7.702,804800.0
2014-09-30 09:30:00,7.87,7.9,7.87,7.88,900800.0,7.7315,7.7609,7.7315,7.7413,900800.0
2014-09-30 09:35:00,7.87,7.87,7.85,7.85,825600.0,7.7315,7.7315,7.7118,7.7118,825600.0
2014-09-30 09:40:00,7.85,7.85,7.82,7.82,936000.0,7.7118,7.7118,7.6823,7.6823,936000.0
2014-09-30 09:45:00,7.83,7.85,7.82,7.82,763200.0,7.6922,7.7118,7.6823,7.6823,763200.0
2014-09-30 09:50:00,7.82,7.83,7.79,7.83,1080000.0,7.6823,7.6922,7.6529,7.6922,1080000.0
2014-09-30 09:55:00,7.83,7.83,7.82,7.83,307200.0,7.6922,7.6922,7.6823,7.6922,307200.0
2014-09-30 10:00:00,7.83,7.83,7.78,7.78,971200.0,7.6922,7.6922,7.643,7.643,971200.0
2014-09-30 10:05:00,7.78,7.83,7.78,7.82,547200.0,7.643,7.6922,7.643,7.6823,547200.0
2014-09-30 10:10:00,7.82,7.83,7.81,7.83,414400.0,7.6823,7.6922,7.6725,7.6922,414400.0
2014-09-30 10:15:00,7.83,7.85,7.83,7.84,457600.0,7.6922,7.7118,7.6922,7.702,457600.0
2014-09-30 10:20:00,7.84,7.85,7.83,7.83,611200.0,7.702,7.7118,7.6922,7.6922,611200.0
2014-09-30 10:25:00,7.83,7.84,7.83,7.83,457600.0,7.6922,7.702,7.6922,7.6922,457600.0
2014-09-30 10:30:00,7.83,7.85,7.83,7.85,451200.0,7.6922,7.7118,7.6922,7.7118,451200.0
2014-09-30 10:35:00,7.85,7.87,7.84,7.87,384000.0,7.7118,7.7315,7.702,7.7315,384000.0
2014-09-30 10:40:00,7.87,7.89,7.86,7.88,510400.0,7.7315,7.7511,7.7216,7.7413,510400.0
2014-09-30 10:45:00,7.88,7.91,7.88,7.9,809600.0,7.7413,7.7707,7.7413,7.7609,809600.0
2014-09-30 10:50:00,7.9,7.9,7.89,7.89,124800.0,7.7609,7.7609,7.7511,7.7511,124800.0
2014-09-30 10:55:00,7.89,7.9,7.88,7.9,264000.0,7.7511,7.7609,7.7413,7.7609,264000.0
2014-09-30 11:00:00,7.89,7.89,7.89,7.89,65600.0,7.7511,7.7511,7.7511,7.7511,65600.0
2014-09-30 11:05:00,7.89,7.91,7.89,7.91,312000.0,7.7511,7.7707,7.7511,7.7707,312000.0
2014-09-30 11:10:00,7.91,7.91,7.9,7.91,364800.0,7.7707,7.7707,7.7609,7.7707,364800.0
2014-09-30 11:15:00,7.91,7.92,7.9,7.91,256000.0,7.7707,7.7806,7.7609,7.7707,256000.0
2014-09-30 11:20:00,7.91,7.91,7.9,7.91,70400.0,7.7707,7.7707,7.7609,7.7707,70400.0
2014-09-30 11:25:00,7.91,7.93,7.91,7.92,788800.0,7.7707,7.7904,7.7707,7.7806,788800.0
2014-09-30 11:30:00,7.93,7.93,7.92,7.92,214400.0,7.7904,7.7904,7.7806,7.7806,214400.0
2014-09-30 11:35:00,7.92,7.93,7.92,7.92,155200.0,7.7806,7.7904,7.7806,7.7806,155200.0
2014-09-30 11:40:00,7.92,7.92,7.9,7.9,518400.0,7.7806,7.7806,7.7609,7.7609,518400.0
2014-09-30 11:45:00,7.9,7.9,7.89,7.9,225600.0,7.7609,7.7609,7.7511,7.7609,225600.0
2014-09-30 11:50:00,7.9,7.91,7.9,7.9,131200.0,7.7609,7.7707,7.7609,7.7609,131200.0
2014-09-30 11:55:00,7.9,7.9,7.9,7.9,156800.0,7.7609,7.7609,7.7609,7.7609,156800.0
2014-09-30 12:00:00,7.9,7.9,7.89,7.9,108800.0,7.7609,7.7609,7.7511,7.7609,108800.0
2014-09-30 12:05:00,7.9,7.9,7.9,7.9,86400.0,7.7609,7.7609,7.7609,7.7609,86400.0
2014-09-30 12:10:00,7.9,7.91,7.9,7.91,81600.0,7.7609,7.7707,7.7609,7.7707,81600.0
2014-09-30 12:15:00,7.91,7.91,7.9,7.9,33600.0,7.7707,7.7707,7.7609,7.7609,33600.0
2014-09-30 12:20:00,7.91,7.91,7.88,7.88,444800.0,7.7707,7.7707,7.7413,7.7413,444800.0
2014-09-30 12:25:00,7.88,7.88,7.86,7.87,323200.0,7.7413,7.7413,7.7216,7.7315,323200.0
2014-09-30 12:30:00,7.87,7.87,7.86,7.87,254400.0,7.7315,7.7315,7.7216,7.7315,254400.0
2014-09-30 12:35:00,7.87,7.87,7.84,7.84,283200.0,7.7315,7.7315,7.702,7.702,283200.0
2014-09-30 12:40:00,7.84,7.86,7.84,7.86,273600.0,7.702,7.7216,7.702,7.7216,273600.0
2014-09-30 12:45:00,7.86,7.87,7.85,7.86,403200.0,7.7216,7.7315,7.7118,7.7216,403200.0
2014-09-30 12:50:00,7.86,7.87,7.86,7.87,70400.0,7.7216,7.7315,7.7216,7.7315,70400.0
2014-09-30 12:55:00,7.87,7.87,7.86,7.86,132800.0,7.7315,7.7315,7.7216,7.7216,132800.0
2014-09-30 13:00:00,7.86,7.88,7.86,7.87,123200.0,7.7216,7.7413,7.7216,7.7315,123200.0
2014-09-30 13:05:00,7.87,7.89,7.87,7.88,446400.0,7.7315,7.7511,7.7315,7.7413,446400.0
2014-09-30 13:10:00,7.88,7.88,7.88,7.88,144000.0,7.7413,7.7413,7.7413,7.7413,144000.0
2014-09-30 13:15:00,7.88,7.89,7.88,7.88,84800.0,7.7413,7.7511,7.7413,7.7413,84800.0
2014-09-30 13:20:00,7.87,7.87,7.86,7.86,363200.0,7.7315,7.7315,7.7216,7.7216,363200.0
2014-09-30 13:25:00,7.86,7.87,7.85,7.85,358400.0,7.7216,7.7315,7.7118,7.7118,358400.0
2014-09-30 13:30:00,7.85,7.86,7.84,7.85,345600.0,7.7118,7.7216,7.702,7.7118,345600.0
2014-09-30 13:35:00,7.85,7.86,7.84,7.86,387200.0,7.7118,7.7216,7.702,7.7216,387200.0
2014-09-30 13:40:00,7.86,7.86,7.83,7.83,465600.0,7.7216,7.7216,7.6922,7.6922,465600.0
2014-09-30 13:45:00,7.83,7.83,7.81,7.82,702400.0,7.6922,7.6922,7.6725,7.6823,702400.0
2014-09-30 13:50:00,7.81,7.82,7.81,7.82,275200.0,7.6725,7.6823,7.6725,7.6823,275200.0
2014-09-30 13:55:00,7.82,7.83,7.82,7.83,180800.0,7.6823,7.6922,7.6823,7.6922,180800.0
2014-09-30 14:00:00,7.83,7.83,7.81,7.83,246400.0,7.6922,7.6922,7.6725,7.6922,246400.0
2014-09-30 14:05:00,7.83,7.83,7.82,7.83,99200.0,7.6922,7.6922,7.6823,7.6922,99200.0
2014-09-30 14:10:00,7.83,7.83,7.82,7.83,129600.0,7.6922,7.6922,7.6823,7.6922,129600.0
2014-09-30 14:15:00,7.82,7.83,7.81,7.82,100800.0,7.6823,7.6922,7.6725,7.6823,100800.0
2014-09-30 14:20:00,7.82,7.82,7.8,7.81,267200.0,7.6823,7.6823,7.6627,7.6725,267200.0
2014-09-30 14:25:00,7.81,7.84,7.8,7.83,462400.0,7.6725,7.702,7.6627,7.6922,462400.0
2014-09-30 14:30:00,7.84,7.85,7.83,7.84,59200.0,7.702,7.7118,7.6922,7.702,59200.0
2014-09-30 14:35:00,7.84,7.84,7.83,7.84,99200.0,7.702,7.702,7.6922,7.702,99200.0
2014-09-30 14:40:00,7.83,7.84,7.83,7.83,366400.0,7.6922,7.702,7.6922,7.6922,366400.0
2014-09-30 14:45:00,7.83,7.85,7.83,7.85,579200.0,7.6922,7.7118,7.6922,7.7118,579200.0
2014-09-30 14:50:00,7.85,7.85,7.84,7.85,187200.0,7.7118,7.7118,7.702,7.7118,187200.0
2014-09-30 14:55:00,7.85,7.85,7.84,7.84,236800.0,7.7118,7.7118,7.702,7.702,236800.0
2014-09-30 15:00:00,7.84,7.84,7.82,7.83,472000.0,7.702,7.702,7.6823,7.6922,472000.0
2014-09-30 15:05:00,7.83,7.83,7.82,7.83,94400.0,7.6922,7.6922,7.6823,7.6922,94400.0
2014-09-30 15:10:00,7.83,7.84,7.83,7.83,155200.0,7.6922,7.702,7.6922,7.6922,155200.0
2014-09-30 15:15:00,7.83,7.85,7.83,7.85,140800.0,7.6922,7.7118,7.6922,7.7118,140800.0
2014-09-30 15:20:00,7.85,7.87,7.85,7.87,788800.0,7.7118,7.7315,7.7118,7.7315,788800.0
2014-09-30 15:25:00,7.87,7.87,7.86,7.86,145600.0,7.7315,7.7315,7.7216,7.7216,145600.0
2014-09-30 15:30:00,7.87,7.88,7.86,7.88,422400.0,7.7315,7.7413,7.7216,7.7413,422400.0
2014-09-30 15:35:00,7.88,7.88,7.87,7.87,227200.0,7.7413,7.7413,7.7315,7.7315,227200.0
2014-09-30 15:40:00,7.87,7.88,7.87,7.88,131200.0,7.7315,7.7413,7.7315,7.7413,131200.0
2014-09-30 15:45:00,7.87,7.88,7.86,7.87,452800.0,7.7315,7.7413,7.7216,7.7315,452800.0
2014-09-30 15:50:00,7.87,7.87,7.86,7.87,417600.0,7.7315,7.7315,7.7216,7.7315,417600.0
2014-09-30 15:55:00,7.87,7.87,7.85,7.86,2510400.0,7.7315,7.7315,7.7118,7.7216,2510400.0
2014-10-01 09:30:00,7.81,7.82,7.8,7.81,888000.0,7.6725,7.6823,7.6627,7.6725,888000.0
2014-10-01 09:35:00,7.82,7.82,7.75,7.75,1724800.0,7.6823,7.6823,7.6136,7.6136,1724800.0
2014-10-01 09:40:00,7.75,7.76,7.74,7.75,694400.0,7.6136,7.6234,7.6037,7.6136,694400.0
2014-10-01 09:45:00,7.74,7.76,7.72,7.73,1208000.0,7.6037,7.6234,7.5841,7.5939,1208000.0
2014-10-01 09:50:00,7.72,7.74,7.71,7.73,793600.0,7.5841,7.6037,7.5743,7.5939,793600.0
2014-10-01 09:55:00,7.73,7.74,7.72,7.72,505600.0,7.5939,7.6037,7.5841,7.5841,505600.0
2014-10-01 10:00:00,7.72,7.73,7.66,7.67,1395200.0,7.5841,7.5939,7.5252,7.535,1395200.0
2014-10-01 10:05:00,7.67,7.68,7.65,7.68,1264000.0,7.535,7.5448,7.5153,7.5448,1264000.0
2014-10-01 10:10:00,7.68,7.69,7.67,7.68,876800.0,7.5448,7.5546,7.535,7.5448,876800.0
2014-10-01 10:15:00,7.69,7.71,7.69,7.7,620800.0,7.5546,7.5743,7.5546,7.5644,620800.0
2014-10-01 10:20:00,7.7,7.71,7.7,7.71,443200.0,7.5644,7.5743,7.5644,7.5743,443200.0
2014-10-01 10:25:00,7.71,7.71,7.7,7.7,281600.0,7.5743,7.5743,7.5644,7.5644,281600.0
2014-10-01 10:30:00,7.7,7.7,7.68,7.68,332800.0,7.5644,7.5644,7.5448,7.5448,332800.0
2014-10-01 10:35:00,7.68,7.68,7.66,7.66,764800.0,7.5448,7.5448,7.5252,7.5252,764800.0
2014-10-01 10:40:00,7.66,7.68,7.66,7.68,491200.0,7.5252,7.5448,7.5252,7.5448,491200.0
2014-10-01 10:45:00,7.67,7.7,7.67,7.69,569600.0,7.535,7.5644,7.535,7.5546,569600.0
2014-10-01 10:50:00,7.68,7.7,7.68,7.69,246400.0,7.5448,7.5644,7.5448,7.5546,246400.0
2014-10-01 10:55:00,7.69,7.71,7.68,7.71,636800.0,7.5546,7.5743,7.5448,7.5743,636800.0
2014-10-01 11:00:00,7.71,7.73,7.7,7.73,390400.0,7.5743,7.5939,7.5644,7.5939,390400.0
2014-10-01 11:05:00,7.73,7.74,7.73,7.73,406400.0,7.5939,7.6037,7.5939,7.5939,406400.0
2014-10-01 11:10:00,7.73,7.73,7.71,7.71,225600.0,7.5939,7.5939,7.5743,7.5743,225600.0
2014-10-01 11:15:00,7.71,7.74,7.71,7.73,192000.0,7.5743,7.6037,7.5743,7.5939,192000.0
2014-10-01 11:20:00,7.73,7.74,7.72,7.72,353600.0,7.5939,7.6037,7.5841,7.5841,353600.0
2014-10-01 11:25:00,7.72,7.72,7.69,7.7,465600.0,7.5841,7.5841,7.5546,7.5644,465600.0
2014-10-01 11:30:00,7.7,7.71,7.69,7.69,334400.0,7.5644,7.5743,7.5546,7.5546,334400.0
2014-10-01 11:35:00,7.7,7.71,7.69,7.7,134400.0,7.5644,7.5743,7.5546,7.5644,134400.0
2014-10-01 11:40:00,7.7,7.71,7.69,7.71,227200.0,7.5644,7.5743,7.5546,7.5743,227200.0
2014-10-01 11:45:00,7.71,7.71,7.67,7.68,638400.0,7.5743,7.5743,7.535,7.5448,638400.0
2014-10-01 11:50:00,7.68,7.7,7.68,7.7,364800.0,7.5448,7.5644,7.5448,7.5644,364800.0
2014-10-01 11:55:00,7.7,7.7,7.69,7.69,107200.0,7.5644,7.5644,7.5546,7.5546,107200.0
2014-10-01 12:00:00,7.69,7.69,7.68,7.68,188800.0,7.5546,7.5546,7.5448,7.5448,188800.0
2014-10-01 12:05:00,7.68,7.69,7.67,7.69,374400.0,7.5448,7.5546,7.535,7.5546,374400.0
2014-10-01 12:10:00,7.69,7.69,7.66,7.67,353600.0,7.5546,7.5546,7.5252,7.535,353600.0
2014-10-01 12:15:00,7.67,7.67,7.66,7.67,388800.0,7.535,7.535,7.5252,7.535,388800.0
2014-10-01 12:20:00,7.67,7.68,7.67,7.68,235200.0,7.535,7.5448,7.535,7.5448,235200.0
2014-10-01 12:25:00,7.68,7.69,7.66,7.69,504000.0,7.5448,7.5546,7.5252,7.5546,504000.0
2014-10-01 12:30:00,7.69,7.69,7.66,7.67,273600.0,7.5546,7.5546,7.5252,7.535,273600.0
2014-10-01 12:35:00,7.67,7.68,7.66,7.67,211200.0,7.535,7.5448,7.5252,7.535,211200.0
2014-10-01 12:40:00,7.66,7.67,7.66,7.66,336000.0,7.5252,7.535,7.5252,7.5252,336000.0
2014-10-01 12:45:00,7.66,7.66,7.63,7.63,1603200.0,7.5252,7.5252,7.4957,7.4957,1603200.0
2014-10-01 12:50:00,7.63,7.65,7.63,7.65,345600.0,7.4957,7.5153,7.4957,7.5153,345600.0
2014-10-01 12:55:00,7.65,7.65,7.64,7.64,521600.0,7.5153,7.5153,7.5055,7.5055,521600.0
2014-10-01 13:00:00,7.64,7.65,7.64,7.65,438400.0,7.5055,7.5153,7.5055,7.5153,438400.0
2014-10-01 13:05:00,7.65,7.65,7.63,7.63,552000.0,7.5153,7.5153,7.4957,7.4957,552000.0
2014-10-01 13:10:00,7.63,7.65,7.63,7.64,705600.0,7.4957,7.5153,7.4957,7.5055,705600.0
2014-10-01 13:15:00,7.64,7.64,7.63,7.63,531200.0,7.5055,7.5055,7.4957,7.4957,531200.0
2014-10-01 13:20:00,7.63,7.64,7.62,7.64,1012800.0,7.4957,7.5055,7.4859,7.5055,1012800.0
2014-10-01 13:25:00,7.64,7.65,7.64,7.64,340800.0,7.5055,7.5153,7.5055,7.5055,340800.0
2014-10-01 13:30:00,7.64,7.64,7.62,7.62,416000.0,7.5055,7.5055,7.4859,7.4859,416000.0
2014-10-01 13:35:00,7.62,7.62,7.6,7.61,1401600.0,7.4859,7.4859,7.4662,7.476,1401600.0
2014-10-01 13:40:00,7.61,7.61,7.59,7.6,281600.0,7.476,7.476,7.4564,7.4662,281600.0
2014-10-01 13:45:00,7.6,7.61,7.59,7.6,476800.0,7.4662,7.476,7.4564,7.4662,476800.0
2014-10-01 13:50:00,7.6,7.61,7.59,7.59,219200.0,7.4662,7.476,7.4564,7.4564,219200.0
2014-10-01 13:55:00,7.59,7.59,7.58,7.58,425600.0,7.4564,7.4564,7.4466,7.4466,425600.0
2014-10-01 14:00:00,7.58,7.6,7.58,7.6,483200.0,7.4466,7.4662,7.4466,7.4662,483200.0
2014-10-01 14:05:00,7.6,7.61,7.6,7.6,604800.0,7.4662,7.476,7.4662,7.4662,604800.0
2014-10-01 14:10:00,7.61,7.61,7.6,7.6,329600.0,7.476,7.476,7.4662,7.4662,329600.0
2014-10-01 14:15:00,7.59,7.62,7.59,7.61,264000.0,7.4564,7.4859,7.4564,7.476,264000.0
2014-10-01 14:20:00,7.61,7.62,7.6,7.62,297600.0,7.476,7.4859,7.4662,7.4859,297600.0
2014-10-01 14:25:00,7.62,7.63,7.61,7.62,590400.0,7.4859,7.4957,7.476,7.4859,590400.0
2014-10-01 14:30:00,7.62,7.62,7.6,7.6,390400.0,7.4859,7.4859,7.4662,7.4662,390400.0
2014-10-01 14:35:00,7.61,7.61,7.6,7.61,449600.0,7.476,7.476,7.4662,7.476,449600.0
2014-10-01 14:40:00,7.61,7.62,7.6,7.61,344000.0,7.476,7.4859,7.4662,7.476,344000.0
2014-10-01 14:45:00,7.61,7.61,7.6,7.61,88000.0,7.476,7.476,7.4662,7.476,88000.0
2014-10-01 14:50:00,7.6,7.6,7.59,7.6,248000.0,7.4662,7.4662,7.4564,7.4662,248000.0
2014-10-01 14:55:00,7.59,7.59,7.57,7.57,609600.0,7.4564,7.4564,7.4367,7.4367,609600.0
2014-10-01 15:00:00,7.58,7.59,7.57,7.57,616000.0,7.4466,7.4564,7.4367,7.4367,616000.0
2014-10-01 15:05:00,7.57,7.58,7.55,7.56,723200.0,7.4367,7.4466,7.4171,7.4269,723200.0
2014-10-01 15:10:00,7.55,7.57,7.55,7.57,494400.0,7.4171,7.4367,7.4171,7.4367,494400.0
2014-10-01 15:15:00,7.57,7.59,7.57,7.58,254400.0,7.4367,7.4564,7.4367,7.4466,254400.0
2014-10-01 15:20:00,7.58,7.58,7.56,7.56,179200.0,7.4466,7.4466,7.4269,7.4269,179200.0
2014-10-01 15:25:00,7.56,7.59,7.56,7.59,1825600.0,7.4269,7.4564,7.4269,7.4564,1825600.0
2014-10-01 15:30:00,7.59,7.61,7.59,7.6,368000.0,7.4564,7.476,7.4564,7.4662,368000.0
2014-10-01 15:35:00,7.6,7.61,7.59,7.61,230400.0,7.4662,7.476,7.4564,7.476,230400.0
2014-10-01 15:40:00,7.6,7.62,7.6,7.61,393600.0,7.4662,7.4859,7.4662,7.476,393600.0
2014-10-01 15:45:00,7.62,7.63,7.61,7.63,588800.0,7.4859,7.4957,7.476,7.4957,588800.0
2014-10-01 15:50:00,7.62,7.63,7.61,7.62,696000.0,7.4859,7.4957,7.476,7.4859,696000.0
2014-10-01 15:55:00,7.62,7.63,7.6,7.6,1412800.0,7.4859,7.4957,7.4662,7.4662,1412800.0
2014-10-02 09:30:00,7.6,7.61,7.59,7.61,676800.0,7.4662,7.476,7.4564,7.476,676800.0
2014-10-02 09:35:00,7.61,7.62,7.6,7.6,542400.0,7.476,7.4859,7.4662,7.4662,542400.0
2014-10-02 09:40:00,7.6,7.63,7.6,7.61,536000.0,7.4662,7.4957,7.4662,7.476,536000.0
2014-10-02 09:45:00,7.61,7.61,7.58,7.6,1107200.0,7.476,7.476,7.4466,7.4662,1107200.0
2014-10-02 09:50:00,7.6,7.63,7.6,7.61,675200.0,7.4662,7.4957,7.4662,7.476,675200.0
2014-10-02 09:55:00,7.61,7.62,7.6,7.6,214400.0,7.476,7.4859,7.4662,7.4662,214400.0
2014-10-02 10:00:00,7.6,7.61,7.59,7.6,692800.0,7.4662,7.476,7.4564,7.4662,692800.0
2014-10-02 10:05:00,7.59,7.61,7.58,7.61,524800.0,7.4564,7.476,7.4466,7.476,524800.0
2014-10-02 10:10:00,7.6,7.61,7.57,7.57,550400.0,7.4662,7.476,7.4367,7.4367,550400.0
2014-10-02 10:15:00,7.57,7.6,7.57,7.58,489600.0,7.4367,7.4662,7.4367,7.4466,489600.0
2014-10-02 10:20:00,7.57,7.61,7.57,7.6,568000.0,7.4367,7.476,7.4367,7.4662,568000.0
2014-10-02 10:25:00,7.6,7.6,7.57,7.58,521600.0,7.4662,7.4662,7.4367,7.4466,521600.0
2014-10-02 10:30:00,7.57,7.58,7.53,7.53,873600.0,7.4367,7.4466,7.3974,7.3974,873600.0
2014-10-02 10:35:00,7.53,7.54,7.53,7.54,448000.0,7.3974,7.4073,7.3974,7.4073,448000.0
2014-10-02 10:40:00,7.54,7.55,7.52,7.52,676800.0,7.4073,7.4171,7.3876,7.3876,676800.0
2014-10-02 10:45:00,7.52,7.53,7.52,7.53,537600.0,7.3876,7.3974,7.3876,7.3974,537600.0
2014-10-02 10:50:00,7.53,7.53,7.5,7.51,412800.0,7.3974,7.3974,7.368,7.3778,412800.0
2014-10-02 10:55:00,7.51,7.51,7.49,7.49,500800.0,7.3778,7.3778,7.3581,7.3581,500800.0
2014-10-02 11:00:00,7.49,7.5,7.48,7.49,740800.0,7.3581,7.368,7.3483,7.3581,740800.0
2014-10-02 11:05:00,7.49,7.51,7.49,7.5,584000.0,7.3581,7.3778,7.3581,7.368,584000.0
2014-10-02 11:10:00,7.5,7.51,7.5,7.51,435200.0,7.368,7.3778,7.368,7.3778,435200.0
2014-10-02 11:15:00,7.52,7.52,7.51,7.52,441600.0,7.3876,7.3876,7.3778,7.3876,441600.0
2014-10-02 11:20:00,7.51,7.51,7.49,7.5,412800.0,7.3778,7.3778,7.3581,7.368,412800.0
2014-10-02 11:25:00,7.5,7.51,7.49,7.49,244800.0,7.368,7.3778,7.3581,7.3581,244800.0
2014-10-02 11:30:00,7.51,7.51,7.48,7.48,486400.0,7.3778,7.3778,7.3483,7.3483,486400.0
2014-10-02 11:35:00,7.48,7.48,7.45,7.46,1198400.0,7.3483,7.3483,7.3188,7.3287,1198400.0
2014-10-02 11:40:00,7.46,7.46,7.41,7.42,993600.0,7.3287,7.3287,7.2796,7.2894,993600.0
2014-10-02 11:45:00,7.42,7.45,7.42,7.44,910400.0,7.2894,7.3188,7.2894,7.309,910400.0
2014-10-02 11:50:00,7.44,7.46,7.43,7.46,454400.0,7.309,7.3287,7.2992,7.3287,454400.0
2014-10-02 11:55:00,7.46,7.47,7.45,7.46,416000.0,7.3287,7.3385,7.3188,7.3287,416000.0
2014-10-02 12:00:00,7.47,7.48,7.46,7.47,1208000.0,7.3385,7.3483,7.3287,7.3385,1208000.0
2014-10-02 12:05:00,7.47,7.5,7.47,7.49,1091200.0,7.3385,7.368,7.3385,7.3581,1091200.0
2014-10-02 12:10:00,7.49,7.5,7.48,7.49,360000.0,7.3581,7.368,7.3483,7.3581,360000.0
2014-10-02 12:15:00,7.49,7.5,7.48,7.48,105600.0,7.3581,7.368,7.3483,7.3483,105600.0
2014-10-02 12:20:00,7.48,7.49,7.48,7.49,150400.0,7.3483,7.3581,7.3483,7.3581,150400.0
2014-10-02 12:25:00,7.49,7.49,7.48,7.49,169600.0,7.3581,7.3581,7.3483,7.3581,169600.0
2014-10-02 12:30:00,7.49,7.51,7.47,7.48,942400.0,7.3581,7.3778,7.3385,7.3483,942400.0
2014-10-02 12:35:00,7.48,7.48,7.47,7.48,92800.0,7.3483,7.3483,7.3385,7.3483,92800.0
2014-10-02 12:40:00,7.48,7.5,7.47,7.5,636800.0,7.3483,7.368,7.3385,7.368,636800.0
2014-10-02 12:45:00,7.49,7.51,7.49,7.51,518400.0,7.3581,7.3778,7.3581,7.3778,518400.0
2014-10-02 12:50:00,7.51,7.54,7.51,7.54,324800.0,7.3778,7.4073,7.3778,7.4073,324800.0
2014-10-02 12:55:00,7.55,7.56,7.54,7.56,857600.0,7.4171,7.4269,7.4073,7.4269,857600.0
2014-10-02 13:00:00,7.56,7.56,7.55,7.56,656000.0,7.4269,7.4269,7.4171,7.4269,656000.0
2014-10-02 13:05:00,7.56,7.56,7.55,7.55,520000.0,7.4269,7.4269,7.4171,7.4171,520000.0
2014-10-02 13:10:00,7.55,7.57,7.55,7.57,537600.0,7.4171,7.4367,7.4171,7.4367,537600.0
2014-10-02 13:15:00,7.58,7.6,7.57,7.6,1102400.0,7.4466,7.4662,7.4367,7.4662,1102400.0
2014-10-02 13:20:00,7.6,7.6,7.58,7.58,579200.0,7.4662,7.4662,7.4466,7.4466,579200.0
2014-10-02 13:25:00,7.59,7.6,7.59,7.6,795200.0,7.4564,7.4662,7.4564,7.4662,795200.0
2014-10-02 13:30:00,7.6,7.61,7.6,7.6,750400.0,7.4662,7.476,7.4662,7.4662,750400.0
2014-10-02 13:35:00,7.6,7.6,7.57,7.58,710400.0,7.4662,7.4662,7.4367,7.4466,710400.0
2014-10-02 13:40:00,7.57,7.58,7.57,7.58,200000.0,7.4367,7.4466,7.4367,7.4466,200000.0
2014-10-02 13:45:00,7.58,7.59,7.58,7.58,211200.0,7.4466,7.4564,7.4466,7.4466,211200.0
2014-10-02 13:50:00,7.58,7.6,7.58,7.6,462400.0,7.4466,7.4662,7.4466,7.4662,462400.0
2014-10-02 13:55:00,7.6,7.6,7.58,7.58,409600.0,7.4662,7.4662,7.4466,7.4466,409600.0
2014-10-02 14:00:00,7.58,7.6,7.58,7.6,696000.0,7.4466,7.4662,7.4466,7.4662,696000.0
2014-10-02 14:05:00,7.6,7.63,7.6,7.62,1104000.0,7.4662,7.4957,7.4662,7.4859,1104000.0
2014-10-02 14:10:00,7.62,7.64,7.61,7.63,1124800.0,7.4859,7.5055,7.476,7.4957,1124800.0
2014-10-02 14:15:00,7.63,7.63,7.61,7.62,731200.0,7.4957,7.4957,7.476,7.4859,731200.0
2014-10-02 14:20:00,7.62,7.62,7.59,7.6,633600.0,7.4859,7.4859,7.4564,7.4662,633600.0
2014-10-02 14:25:00,7.6,7.63,7.6,7.63,449600.0,7.4662,7.4957,7.4662,7.4957,449600.0
2014-10-02 14:30:00,7.62,7.62,7.6,7.6,448000.0,7.4859,7.4859,7.4662,7.4662,448000.0
2014-10-02 14:35:00,7.6,7.61,7.6,7.6,307200.0,7.4662,7.476,7.4662,7.4662,307200.0
2014-10-02 14:40:00,7.61,7.63,7.61,7.63,483200.0,7.476,7.4957,7.476,7.4957,483200.0
2014-10-02 14:45:00,7.63,7.64,7.62,7.63,1358400.0,7.4957,7.5055,7.4859,7.4957,1358400.0
2014-10-02 14:50:00,7.62,7.65,7.62,7.64,744000.0,7.4859,7.5153,7.4859,7.5055,744000.0
2014-10-02 14:55:00,7.64,7.64,7.63,7.63,528000.0,7.5055,7.5055,7.4957,7.4957,528000.0
2014-10-02 15:00:00,7.63,7.63,7.61,7.63,377600.0,7.4957,7.4957,7.476,7.4957,377600.0
2014-10-02 15:05:00,7.63,7.63,7.62,7.62,260800.0,7.4957,7.4957,7.4859,7.4859,260800.0
2014-10-02 15:10:00,7.63,7.63,7.62,7.62,644800.0,7.4957,7.4957,7.4859,7.4859,644800.0
2014-10-02 15:15:00,7.62,7.62,7.6,7.6,484800.0,7.4859,7.4859,7.4662,7.4662,484800.0
2014-10-02 15:20:00,7.6,7.61,7.6,7.61,646400.0,7.4662,7.476,7.4662,7.476,646400.0
2014-10-02 15:25:00,7.61,7.62,7.61,7.61,187200.0,7.476,7.4859,7.476,7.476,187200.0
2014-10-02 15:30:00,7.61,7.61,7.6,7.61,220800.0,7.476,7.476,7.4662,7.476,220800.0
2014-10-02 15:35:00,7.61,7.62,7.61,7.62,339200.0,7.476,7.4859,7.476,7.4859,339200.0
2014-10-02 15:40:00,7.62,7.62,7.6,7.6,288000.0,7.4859,7.4859,7.4662,7.4662,288000.0
2014-10-02 15:45:00,7.6,7.62,7.59,7.62,1083200.0,7.4662,7.4859,7.4564,7.4859,1083200.0
2014-10-02 15:50:00,7.62,7.63,7.61,7.61,688000.0,7.4859,7.4957,7.476,7.476,688000.0
2014-10-02 15:55:00,7.61,7.63,7.6,7.6,2356800.0,7.476,7.4957,7.4662,7.4662,2356800.0
2014-10-03 09:30:00,7.68,7.69,7.66,7.67,600000.0,7.5448,7.5546,7.5252,7.535,600000.0
2014-10-03 09:35:00,7.67,7.67,7.64,7.64,918400.0,7.535,7.535,7.5055,7.5055,918400.0
2014-10-03 09:40:00,7.64,7.7,7.64,7.69,964800.0,7.5055,7.5644,7.5055,7.5546,964800.0
2014-10-03 09:45:00,7.69,7.72,7.69,7.71,953600.0,7.5546,7.5841,7.5546,7.5743,953600.0
2014-10-03 09:50:00,7.71,7.72,7.7,7.72,382400.0,7.5743,7.5841,7.5644,7.5841,382400.0
2014-10-03 09:55:00,7.72,7.74,7.72,7.73,1171200.0,7.5841,7.6037,7.5841,7.5939,1171200.0
2014-10-03 10:00:00,7.74,7.78,7.73,7.77,1828800.0,7.6037,7.643,7.5939,7.6332,1828800.0
2014-10-03 10:05:00,7.78,7.78,7.77,7.78,635200.0,7.643,7.643,7.6332,7.643,635200.0
2014-10-03 10:10:00,7.78,7.78,7.77,7.77,348800.0,7.643,7.643,7.6332,7.6332,348800.0
2014-10-03 10:15:00,7.77,7.77,7.76,7.76,225600.0,7.6332,7.6332,7.6234,7.6234,225600.0
2014-10-03 10:20:00,7.76,7.76,7.74,7.74,571200.0,7.6234,7.6234,7.6037,7.6037,571200.0
2014-10-03 10:25:00,7.75,7.75,7.74,7.75,110400.0,7.6136,7.6136,7.6037,7.6136,110400.0
2014-10-03 10:30:00,7.75,7.75,7.74,7.75,137600.0,7.6136,7.6136,7.6037,7.6136,137600.0
2014-10-03 10:35:00,7.74,7.76,7.73,7.75,361600.0,7.6037,7.6234,7.5939,7.6136,361600.0
2014-10-03 10:40:00,7.75,7.75,7.73,7.74,350400.0,7.6136,7.6136,7.5939,7.6037,350400.0
2014-10-03 10:45:00,7.73,7.75,7.73,7.75,238400.0,7.5939,7.6136,7.5939,7.6136,238400.0
2014-10-03 10:50:00,7.75,7.76,7.75,7.76,347200.0,7.6136,7.6234,7.6136,7.6234,347200.0
2014-10-03 10:55:00,7.76,7.77,7.76,7.76,94400.0,7.6234,7.6332,7.6234,7.6234,94400.0
2014-10-03 11:00:00,7.76,7.77,7.76,7.77,137600.0,7.6234,7.6332,7.6234,7.6332,137600.0
2014-10-03 11:05:00,7.77,7.78,7.77,7.77,128000.0,7.6332,7.643,7.6332,7.6332,128000.0
2014-10-03 11:10:00,7.77,7.78,7.75,7.76,843200.0,7.6332,7.643,7.6136,7.6234,843200.0
2014-10-03 11:15:00,7.76,7.77,7.75,7.75,372800.0,7.6234,7.6332,7.6136,7.6136,372800.0
2014-10-03 11:20:00,7.75,7.75,7.74,7.75,108800.0,7.6136,7.6136,7.6037,7.6136,108800.0
2014-10-03 11:25:00,7.75,7.77,7.75,7.76,294400.0,7.6136,7.6332,7.6136,7.6234,294400.0
2014-10-03 11:30:00,7.77,7.77,7.76,7.76,236800.0,7.6332,7.6332,7.6234,7.6234,236800.0
2014-10-03 11:35:00,7.76,7.77,7.76,7.76,384000.0,7.6234,7.6332,7.6234,7.6234,384000.0
2014-10-03 11:40:00,7.76,7.76,7.75,7.75,129600.0,7.6234,7.6234,7.6136,7.6136,129600.0
2014-10-03 11:45:00,7.75,7.75,7.73,7.74,350400.0,7.6136,7.6136,7.5939,7.6037,350400.0
2014-10-03 11:50:00,7.73,7.74,7.73,7.74,100800.0,7.5939,7.6037,7.5939,7.6037,100800.0
2014-10-03 11:55:00,7.74,7.75,7.74,7.75,120000.0,7.6037,7.6136,7.6037,7.6136,120000.0
2014-10-03 12:00:00,7.75,7.76,7.75,7.76,355200.0,7.6136,7.6234,7.6136,7.6234,355200.0
2014-10-03 12:05:00,7.76,7.76,7.75,7.75,299200.0,7.6234,7.6234,7.6136,7.6136,299200.0
2014-10-03 12:10:00,7.75,7.77,7.75,7.76,302400.0,7.6136,7.6332,7.6136,7.6234,302400.0
2014-10-03 12:15:00,7.76,7.76,7.76,7.76,110400.0,7.6234,7.6234,7.6234,7.6234,110400.0
2014-10-03 12:20:00,7.76,7.77,7.76,7.77,75200.0,7.6234,7.6332,7.6234,7.6332,75200.0
2014-10-03 12:25:00,7.77,7.78,7.77,7.78,241600.0,7.6332,7.643,7.6332,7.643,241600.0
2014-10-03 12:30:00,7.78,7.79,7.77,7.78,596800.0,7.643,7.6529,7.6332,7.643,596800.0
2014-10-03 12:35:00,7.78,7.78,7.77,7.78,134400.0,7.643,7.643,7.6332,7.643,134400.0
2014-10-03 12:40:00,7.78,7.79,7.78,7.79,705600.0,7.643,7.6529,7.643,7.6529,705600.0
2014-10-03 12:45:00,7.79,7.79,7.78,7.78,416000.0,7.6529,7.6529,7.643,7.643,416000.0
2014-10-03 12:50:00,7.78,7.78,7.78,7.78,144000.0,7.643,7.643,7.643,7.643,144000.0
2014-10-03 12:55:00,7.78,7.79,7.78,7.78,363200.0,7.643,7.6529,7.643,7.643,363200.0
2014-10-03 13:00:00,7.78,7.79,7.78,7.78,27200.0,7.643,7.6529,7.643,7.643,27200.0
2014-10-03 13:05:00,7.78,7.78,7.78,7.78,49600.0,7.643,7.643,7.643,7.643,49600.0
2014-10-03 13:10:00,7.78,7.79,7.78,7.78,318400.0,7.643,7.6529,7.643,7.643,318400.0
2014-10-03 13:15:00,7.78,7.78,7.77,7.77,153600.0,7.643,7.643,7.6332,7.6332,153600.0
2014-10-03 13:20:00,7.78,7.78,7.77,7.77,24000.0,7.643,7.643,7.6332,7.6332,24000.0
2014-10-03 13:25:00,7.77,7.77,7.77,7.77,12800.0,7.6332,7.6332,7.6332,7.6332,12800.0
2014-10-03 13:30:00,7.77,7.77,7.76,7.76,470400.0,7.6332,7.6332,7.6234,7.6234,470400.0
2014-10-03 13:35:00,7.76,7.77,7.76,7.77,153600.0,7.6234,7.6332,7.6234,7.6332,153600.0
2014-10-03 13:40:00,7.77,7.77,7.77,7.77,8000.0,7.6332,7.6332,7.6332,7.6332,8000.0
2014-10-03 13:45:00,7.77,7.77,7.76,7.76,30400.0,7.6332,7.6332,7.6234,7.6234,30400.0
2014-10-03 13:50:00,7.77,7.78,7.77,7.78,48000.0,7.6332,7.643,7.6332,7.643,48000.0
2014-10-03 13:55:00,7.78,7.78,7.77,7.78,41600.0,7.643,7.643,7.6332,7.643,41600.0
2014-10-03 14:00:00,7.78,7.79,7.78,7.79,228800.0,7.643,7.6529,7.643,7.6529,228800.0
2014-10-03 14:05:00,7.79,7.8,7.78,7.78,206400.0,7.6529,7.6627,7.643,7.643,206400.0
2014-10-03 14:10:00,7.79,7.79,7.79,7.79,14400.0,7.6529,7.6529,7.6529,7.6529,14400.0
2014-10-03 14:15:00,7.78,7.79,7.78,7.79,16000.0,7.643,7.6529,7.643,7.6529,16000.0
2014-10-03 14:20:00,7.79,7.8,7.79,7.8,128000.0,7.6529,7.6627,7.6529,7.6627,128000.0
2014-10-03 14:25:00,7.8,7.81,7.79,7.79,280000.0,7.6627,7.6725,7.6529,7.6529,280000.0
2014-10-03 14:30:00,7.79,7.8,7.79,7.8,188800.0,7.6529,7.6627,7.6529,7.6627,188800.0
2014-10-03 14:35:00,7.8,7.8,7.8,7.8,16000.0,7.6627,7.6627,7.6627,7.6627,16000.0
2014-10-03 14:40:00,7.8,7.81,7.8,7.8,248000.0,7.6627,7.6725,7.6627,7.6627,248000.0
2014-10-03 14:45:00,7.8,7.8,7.79,7.8,54400.0,7.6627,7.6627,7.6529,7.6627,54400.0
2014-10-03 14:50:00,7.8,7.8,7.79,7.8,104000.0,7.6627,7.6627,7.6529,7.6627,104000.0
2014-10-03 14:55:00,7.8,7.8,7.8,7.8,20800.0,7.6627,7.6627,7.6627,7.6627,20800.0
2014-10-03 15:00:00,7.8,7.81,7.79,7.81,100800.0,7.6627,7.6725,7.6529,7.6725,100800.0
2014-10-03 15:05:00,7.8,7.8,7.79,7.8,70400.0,7.6627,7.6627,7.6529,7.6627,70400.0
2014-10-03 15:10:00,7.8,7.8,7.79,7.79,273600.0,7.6627,7.6627,7.6529,7.6529,273600.0
2014-10-03 15:15:00,7.79,7.8,7.79,7.79,54400.0,7.6529,7.6627,7.6529,7.6529,54400.0
2014-10-03 15:20:00,7.79,7.79,7.79,7.79,43200.0,7.6529,7.6529,7.6529,7.6529,43200.0
2014-10-03 15:25:00,7.79,7.8,7.79,7.79,345600.0,7.6529,7.6627,7.6529,7.6529,345600.0
2014-10-03 15:30:00,7.79,7.79,7.78,7.78,504000.0,7.6529,7.6529,7.643,7.643,504000.0
2014-10-03 15:35:00,7.78,7.78,7.77,7.78,150400.0,7.643,7.643,7.6332,7.643,150400.0
2014-10-03 15:40:00,7.78,7.78,7.76,7.77,312000.0,7.643,7.643,7.6234,7.6332,312000.0
2014-10-03 15:45:00,7.77,7.78,7.77,7.78,286400.0,7.6332,7.643,7.6332,7.643,286400.0
2014-10-03 15:50:00,7.79,7.79,7.78,7.78,300800.0,7.6529,7.6529,7.643,7.643,300800.0
2014-10-03 15:55:00,7.78,7.78,7.75,7.75,1315200.0,7.643,7.643,7.6136,7.6136,1315200.0
2014-10-06 09:30:00,7.79,7.81,7.79,7.81,1152000.0,7.6529,7.6725,7.6529,7.6725,1152000.0
2014-10-06 09:35:00,7.81,7.84,7.81,7.82,1310400.0,7.6725,7.702,7.6725,7.6823,1310400.0
2014-10-06 09:40:00,7.82,7.83,7.81,7.83,761600.0,7.6823,7.6922,7.6725,7.6922,761600.0
2014-10-06 09:45:00,7.83,7.84,7.81,7.82,507200.0,7.6922,7.702,7.6725,7.6823,507200.0
2014-10-06 09:50:00,7.82,7.82,7.81,7.81,390400.0,7.6823,7.6823,7.6725,7.6725,390400.0
2014-10-06 09:55:00,7.81,7.83,7.81,7.81,388800.0,7.6725,7.6922,7.6725,7.6725,388800.0
2014-10-06 10:00:00,7.81,7.83,7.8,7.81,649600.0,7.6725,7.6922,7.6627,7.6725,649600.0
2014-10-06 10:05:00,7.81,7.82,7.81,7.82,124800.0,7.6725,7.6823,7.6725,7.6823,124800.0
2014-10-06 10:10:00,7.81,7.81,7.79,7.79,496000.0,7.6725,7.6725,7.6529,7.6529,496000.0
2014-10-06 10:15:00,7.79,7.79,7.78,7.79,86400.0,7.6529,7.6529,7.643,7.6529,86400.0
2014-10-06 10:20:00,7.78,7.78,7.77,7.78,675200.0,7.643,7.643,7.6332,7.643,675200.0
2014-10-06 10:25:00,7.78,7.78,7.76,7.78,556800.0,7.643,7.643,7.6234,7.643,556800.0
2014-10-06 10:30:00,7.78,7.8,7.77,7.8,294400.0,7.643,7.6627,7.6332,7.6627,294400.0
2014-10-06 10:35:00,7.79,7.81,7.79,7.8,259200.0,7.6529,7.6725,7.6529,7.6627,259200.0
2014-10-06 10:40:00,7.81,7.81,7.79,7.8,172800.0,7.6725,7.6725,7.6529,7.6627,172800.0
2014-10-06 10:45:00,7.79,7.79,7.75,7.75,468800.0,7.6529,7.6529,7.6136,7.6136,468800.0
2014-10-06 10:50:00,7.75,7.75,7.73,7.73,1086400.0,7.6136,7.6136,7.5939,7.5939,1086400.0
2014-10-06 10:55:00,7.73,7.75,7.72,7.75,344000.0,7.5939,7.6136,7.5841,7.6136,344000.0
2014-10-06 11:00:00,7.74,7.76,7.74,7.76,256000.0,7.6037,7.6234,7.6037,7.6234,256000.0
2014-10-06 11:05:00,7.76,7.76,7.75,7.76,169600.0,7.6234,7.6234,7.6136,7.6234,169600.0
2014-10-06 11:10:00,7.76,7.76,7.75,7.76,59200.0,7.6234,7.6234,7.6136,7.6234,59200.0
2014-10-06 11:15:00,7.76,7.76,7.74,7.75,305600.0,7.6234,7.6234,7.6037,7.6136,305600.0
2014-10-06 11:20:00,7.75,7.75,7.73,7.74,99200.0,7.6136,7.6136,7.5939,7.6037,99200.0
2014-10-06 11:25:00,7.74,7.75,7.73,7.73,339200.0,7.6037,7.6136,7.5939,7.5939,339200.0
2014-10-06 11:30:00,7.73,7.76,7.73,7.75,403200.0,7.5939,7.6234,7.5939,7.6136,403200.0
2014-10-06 11:35:00,7.75,7.75,7.73,7.73,297600.0,7.6136,7.6136,7.5939,7.5939,297600.0
2014-10-06 11:40:00,7.74,7.74,7.7,7.7,737600.0,7.6037,7.6037,7.5644,7.5644,737600.0
2014-10-06 11:45:00,7.69,7.7,7.67,7.69,1016000.0,7.5546,7.5644,7.535,7.5546,1016000.0
2014-10-06 11:50:00,7.69,7.7,7.69,7.69,83200.0,7.5546,7.5644,7.5546,7.5546,83200.0
2014-10-06 11:55:00,7.69,7.7,7.68,7.7,294400.0,7.5546,7.5644,7.5448,7.5644,294400.0
2014-10-06 12:00:00,7.7,7.71,7.7,7.71,91200.0,7.5644,7.5743,7.5644,7.5743,91200.0
2014-10-06 12:05:00,7.71,7.73,7.71,7.72,185600.0,7.5743,7.5939,7.5743,7.5841,185600.0
2014-10-06 12:10:00,7.72,7.72,7.71,7.71,72000.0,7.5841,7.5841,7.5743,7.5743,72000.0
2014-10-06 12:15:00,7.71,7.73,7.71,7.73,366400.0,7.5743,7.5939,7.5743,7.5939,366400.0
2014-10-06 12:20:00,7.73,7.73,7.71,7.72,228800.0,7.5939,7.5939,7.5743,7.5841,228800.0
2014-10-06 12:25:00,7.73,7.73,7.71,7.71,118400.0,7.5939,7.5939,7.5743,7.5743,118400.0
2014-10-06 12:30:00,7.71,7.71,7.7,7.71,134400.0,7.5743,7.5743,7.5644,7.5743,134400.0
2014-10-06 12:35:00,7.71,7.71,7.69,7.7,217600.0,7.5743,7.5743,7.5546,7.5644,217600.0
2014-10-06 12:40:00,7.7,7.71,7.67,7.68,430400.0,7.5644,7.5743,7.535,7.5448,430400.0
2014-10-06 12:45:00,7.68,7.69,7.67,7.68,571200.0,7.5448,7.5546,7.535,7.5448,571200.0
2014-10-06 12:50:00,7.69,7.7,7.68,7.68,180800.0,7.5546,7.5644,7.5448,7.5448,180800.0
2014-10-06 12:55:00,7.68,7.69,7.67,7.69,70400.0,7.5448,7.5546,7.535,7.5546,70400.0
2014-10-06 13:00:00,7.68,7.71,7.67,7.7,236800.0,7.5448,7.5743,7.535,7.5644,236800.0
2014-10-06 13:05:00,7.71,7.71,7.7,7.7,28800.0,7.5743,7.5743,7.5644,7.5644,28800.0
2014-10-06 13:10:00,7.71,7.71,7.7,7.71,76800.0,7.5743,7.5743,7.5644,7.5743,76800.0
2014-10-06 13:15:00,7.71,7.73,7.71,7.72,110400.0,7.5743,7.5939,7.5743,7.5841,110400.0
2014-10-06 13:20:00,7.72,7.73,7.72,7.73,174400.0,7.5841,7.5939,7.5841,7.5939,174400.0
2014-10-06 13:25:00,7.73,7.74,7.73,7.74,603200.0,7.5939,7.6037,7.5939,7.6037,603200.0
2014-10-06 13:30:00,7.74,7.74,7.72,7.73,185600.0,7.6037,7.6037,7.5841,7.5939,185600.0
2014-10-06 13:35:00,7.73,7.74,7.72,7.74,78400.0,7.5939,7.6037,7.5841,7.6037,78400.0
2014-10-06 13:40:00,7.73,7.73,7.73,7.73,19200.0,7.5939,7.5939,7.5939,7.5939,19200.0
2014-10-06 13:45:00,7.73,7.73,7.73,7.73,25600.0,7.5939,7.5939,7.5939,7.5939,25600.0
2014-10-06 13:50:00,7.72,7.73,7.71,7.73,41600.0,7.5841,7.5939,7.5743,7.5939,41600.0
2014-10-06 13:55:00,7.73,7.73,7.72,7.72,112000.0,7.5939,7.5939,7.5841,7.5841,112000.0
2014-10-06 14:00:00,7.72,7.73,7.72,7.72,59200.0,7.5841,7.5939,7.5841,7.5841,59200.0
2014-10-06 14:05:00,7.72,7.73,7.71,7.71,161600.0,7.5841,7.5939,7.5743,7.5743,161600.0
2014-10-06 14:10:00,7.71,7.72,7.71,7.72,41600.0,7.5743,7.5841,7.5743,7.5841,41600.0
2014-10-06 14:15:00,7.72,7.74,7.71,7.74,84800.0,7.5841,7.6037,7.5743,7.6037,84800.0
2014-10-06 14:20:00,7.74,7.76,7.74,7.75,272000.0,7.6037,7.6234,7.6037,7.6136,272000.0
2014-10-06 14:25:00,7.76,7.76,7.74,7.75,108800.0,7.6234,7.6234,7.6037,7.6136,108800.0
2014-10-06 14:30:00,7.75,7.75,7.74,7.75,171200.0,7.6136,7.6136,7.6037,7.6136,171200.0
2014-10-06 14:35:00,7.75,7.76,7.75,7.75,73600.0,7.6136,7.6234,7.6136,7.6136,73600.0
2014-10-06 14:40:00,7.75,7.75,7.74,7.74,147200.0,7.6136,7.6136,7.6037,7.6037,147200.0
2014-10-06 14:45:00,7.75,7.75,7.74,7.74,35200.0,7.6136,7.6136,7.6037,7.6037,35200.0
2014-10-06 14:50:00,7.75,7.75,7.74,7.74,28800.0,7.6136,7.6136,7.6037,7.6037,28800.0
2014-10-06 14:55:00,7.74,7.74,7.73,7.73,126400.0,7.6037,7.6037,7.5939,7.5939,126400.0
2014-10-06 15:00:00,7.74,7.74,7.72,7.72,273600.0,7.6037,7.6037,7.5841,7.5841,273600.0
2014-10-06 15:05:00,7.72,7.73,7.71,7.71,169600.0,7.5841,7.5939,7.5743,7.5743,169600.0
2014-10-06 15:10:00,7.71,7.72,7.7,7.71,190400.0,7.5743,7.5841,7.5644,7.5743,190400.0
2014-10-06 15:15:00,7.71,7.72,7.71,7.72,169600.0,7.5743,7.5841,7.5743,7.5841,169600.0
2014-10-06 15:20:00,7.72,7.75,7.72,7.75,160000.0,7.5841,7.6136,7.5841,7.6136,160000.0
2014-10-06 15:25:00,7.74,7.74,7.73,7.73,211200.0,7.6037,7.6037,7.5939,7.5939,211200.0
2014-10-06 15:30:00,7.73,7.73,7.72,7.72,262400.0,7.5939,7.5939,7.5841,7.5841,262400.0
2014-10-06 15:35:00,7.72,7.73,7.72,7.73,153600.0,7.5841,7.5939,7.5841,7.5939,153600.0
2014-10-06 15:40:00,7.73,7.73,7.71,7.72,244800.0,7.5939,7.5939,7.5743,7.5841,244800.0
2014-10-06 15:45:00,7.71,7.72,7.71,7.71,137600.0,7.5743,7.5841,7.5743,7.5743,137600.0
2014-10-06 15:50:00,7.71,7.72,7.7,7.72,742400.0,7.5743,7.5841,7.5644,7.5841,742400.0
2014-10-06 15:55:00,7.72,7.73,7.71,7.72,668800.0,7.5841,7.5939,7.5743,7.5841,668800.0
2014-10-07 09:30:00,7.64,7.65,7.58,7.6,2144000.0,7.5055,7.5153,7.4466,7.4662,2144000.0
2014-10-07 09:35:00,7.6,7.62,7.59,7.62,704000.0,7.4662,7.4859,7.4564,7.4859,704000.0
2014-10-07 09:40:00,7.62,7.63,7.6,7.61,462400.0,7.4859,7.4957,7.4662,7.476,462400.0
2014-10-07 09:45:00,7.6,7.61,7.58,7.6,496000.0,7.4662,7.476,7.4466,7.4662,496000.0
2014-10-07 09:50:00,7.6,7.61,7.59,7.59,616000.0,7.4662,7.476,7.4564,7.4564,616000.0
2014-10-07 09:55:00,7.59,7.61,7.59,7.61,800000.0,7.4564,7.476,7.4564,7.476,800000.0
2014-10-07 10:00:00,7.61,7.63,7.61,7.62,648000.0,7.476,7.4957,7.476,7.4859,648000.0
2014-10-07 10:05:00,7.62,7.64,7.61,7.64,489600.0,7.4859,7.5055,7.476,7.5055,489600.0
2014-10-07 10:10:00,7.64,7.64,7.62,7.62,529600.0,7.5055,7.5055,7.4859,7.4859,529600.0
2014-10-07 10:15:00,7.62,7.64,7.61,7.63,1187200.0,7.4859,7.5055,7.476,7.4957,1187200.0
2014-10-07 10:20:00,7.64,7.64,7.62,7.63,270400.0,7.5055,7.5055,7.4859,7.4957,270400.0
2014-10-07 10:25:00,7.63,7.66,7.62,7.66,324800.0,7.4957,7.5252,7.4859,7.5252,324800.0
2014-10-07 10:30:00,7.66,7.69,7.66,7.68,638400.0,7.5252,7.5546,7.5252,7.5448,638400.0
2014-10-07 10:35:00,7.68,7.68,7.66,7.66,158400.0,7.5448,7.5448,7.5252,7.5252,158400.0
2014-10-07 10:40:00,7.65,7.67,7.65,7.66,126400.0,7.5153,7.535,7.5153,7.5252,126400.0
2014-10-07 10:45:00,7.66,7.68,7.65,7.66,204800.0,7.5252,7.5448,7.5153,7.5252,204800.0
2014-10-07 10:50:00,7.66,7.67,7.66,7.66,68800.0,7.5252,7.535,7.5252,7.5252,68800.0
2014-10-07 10:55:00,7.66,7.66,7.62,7.62,448000.0,7.5252,7.5252,7.4859,7.4859,448000.0
2014-10-07 11:00:00,7.62,7.62,7.6,7.61,254400.0,7.4859,7.4859,7.4662,7.476,254400.0
2014-10-07 11:05:00,7.61,7.62,7.6,7.62,144000.0,7.476,7.4859,7.4662,7.4859,144000.0
2014-10-07 11:10:00,7.62,7.63,7.61,7.61,123200.0,7.4859,7.4957,7.476,7.476,123200.0
2014-10-07 11:15:00,7.61,7.61,7.58,7.6,435200.0,7.476,7.476,7.4466,7.4662,435200.0
2014-10-07 11:20:00,7.6,7.61,7.59,7.59,137600.0,7.4662,7.476,7.4564,7.4564,137600.0
2014-10-07 11:25:00,7.6,7.6,7.59,7.59,1235200.0,7.4662,7.4662,7.4564,7.4564,1235200.0
2014-10-07 11:30:00,7.59,7.6,7.58,7.6,484800.0,7.4564,7.4662,7.4466,7.4662,484800.0
2014-10-07 11:35:00,7.6,7.6,7.58,7.6,217600.0,7.4662,7.4662,7.4466,7.4662,217600.0
2014-10-07 11:40:00,7.6,7.62,7.6,7.62,412800.0,7.4662,7.4859,7.4662,7.4859,412800.0
2014-10-07 11:45:00,7.62,7.62,7.61,7.62,81600.0,7.4859,7.4859,7.476,7.4859,81600.0
2014-10-07 11:50:00,7.62,7.63,7.61,7.63,360000.0,7.4859,7.4957,7.476,7.4957,360000.0
2014-10-07 11:55:00,7.63,7.63,7.62,7.63,358400.0,7.4957,7.4957,7.4859,7.4957,358400.0
2014-10-07 12:00:00,7.63,7.63,7.62,7.63,236800.0,7.4957,7.4957,7.4859,7.4957,236800.0
2014-10-07 12:05:00,7.63,7.65,7.63,7.64,166400.0,7.4957,7.5153,7.4957,7.5055,166400.0
2014-10-07 12:10:00,7.65,7.66,7.65,7.66,353600.0,7.5153,7.5252,7.5153,7.5252,353600.0
2014-10-07 12:15:00,7.65,7.66,7.65,7.66,222400.0,7.5153,7.5252,7.5153,7.5252,222400.0
2014-10-07 12:20:00,7.65,7.66,7.64,7.65,188800.0,7.5153,7.5252,7.5055,7.5153,188800.0
2014-10-07 12:25:00,7.65,7.65,7.64,7.65,72000.0,7.5153,7.5153,7.5055,7.5153,72000.0
2014-10-07 12:30:00,7.65,7.65,7.63,7.63,182400.0,7.5153,7.5153,7.4957,7.4957,182400.0
2014-10-07 12:35:00,7.64,7.64,7.63,7.64,166400.0,7.5055,7.5055,7.4957,7.5055,166400.0
2014-10-07 12:40:00,7.63,7.63,7.62,7.63,310400.0,7.4957,7.4957,7.4859,7.4957,310400.0
2014-10-07 12:45:00,7.63,7.63,7.6,7.61,457600.0,7.4957,7.4957,7.4662,7.476,457600.0
2014-10-07 12:50:00,7.61,7.62,7.61,7.61,83200.0,7.476,7.4859,7.476,7.476,83200.0
2014-10-07 12:55:00,7.61,7.62,7.6,7.61,192000.0,7.476,7.4859,7.4662,7.476,192000.0
2014-10-07 13:00:00,7.61,7.61,7.59,7.6,315200.0,7.476,7.476,7.4564,7.4662,315200.0
2014-10-07 13:05:00,7.6,7.6,7.58,7.59,459200.0,7.4662,7.4662,7.4466,7.4564,459200.0
2014-10-07 13:10:00,7.59,7.61,7.59,7.61,246400.0,7.4564,7.476,7.4564,7.476,246400.0
2014-10-07 13:15:00,7.62,7.62,7.61,7.61,227200.0,7.4859,7.4859,7.476,7.476,227200.0
2014-10-07 13:20:00,7.61,7.62,7.61,7.62,200000.0,7.476,7.4859,7.476,7.4859,200000.0
2014-10-07 13:25:00,7.61,7.63,7.61,7.62,92800.0,7.476,7.4957,7.476,7.4859,92800.0
2014-10-07 13:30:00,7.63,7.63,7.61,7.61,145600.0,7.4957,7.4957,7.476,7.476,145600.0
2014-10-07 13:35:00,7.61,7.62,7.59,7.6,200000.0,7.476,7.4859,7.4564,7.4662,200000.0
2014-10-07 13:40:00,7.6,7.61,7.6,7.6,142400.0,7.4662,7.476,7.4662,7.4662,142400.0
2014-10-07 13:45:00,7.6,7.61,7.59,7.61,148800.0,7.4662,7.476,7.4564,7.476,148800.0
2014-10-07 13:50:00,7.61,7.62,7.6,7.62,216000.0,7.476,7.4859,7.4662,7.4859,216000.0
2014-10-07 13:55:00,7.61,7.62,7.61,7.61,168000.0,7.476,7.4859,7.476,7.476,168000.0
2014-10-07 14:00:00,7.61,7.61,7.6,7.61,171200.0,7.476,7.476,7.4662,7.476,171200.0
2014-10-07 14:05:00,7.6,7.61,7.6,7.6,166400.0,7.4662,7.476,7.4662,7.4662,166400.0
2014-10-07 14:10:00,7.6,7.62,7.6,7.62,129600.0,7.4662,7.4859,7.4662,7.4859,129600.0
2014-10-07 14:15:00,7.62,7.62,7.6,7.61,99200.0,7.4859,7.4859,7.4662,7.476,99200.0
2014-10-07 14:20:00,7.61,7.61,7.58,7.58,236800.0,7.476,7.476,7.4466,7.4466,236800.0
2014-10-07 14:25:00,7.59,7.59,7.57,7.57,595200.0,7.4564,7.4564,7.4367,7.4367,595200.0
2014-10-07 14:30:00,7.57,7.57,7.55,7.56,816000.0,7.4367,7.4367,7.4171,7.4269,816000.0
2014-10-07 14:35:00,7.56,7.57,7.55,7.56,532800.0,7.4269,7.4367,7.4171,7.4269,532800.0
2014-10-07 14:40:00,7.56,7.57,7.55,7.56,195200.0,7.4269,7.4367,7.4171,7.4269,195200.0
2014-10-07 14:45:00,7.56,7.57,7.56,7.56,214400.0,7.4269,7.4367,7.4269,7.4269,214400.0
2014-10-07 14:50:00,7.56,7.57,7.55,7.56,270400.0,7.4269,7.4367,7.4171,7.4269,270400.0
2014-10-07 14:55:00,7.56,7.57,7.56,7.56,283200.0,7.4269,7.4367,7.4269,7.4269,283200.0
2014-10-07 15:00:00,7.55,7.58,7.55,7.57,896000.0,7.4171,7.4466,7.4171,7.4367,896000.0
2014-10-07 15:05:00,7.57,7.57,7.54,7.55,659200.0,7.4367,7.4367,7.4073,7.4171,659200.0
2014-10-07 15:10:00,7.55,7.55,7.53,7.54,635200.0,7.4171,7.4171,7.3974,7.4073,635200.0
2014-10-07 15:15:00,7.54,7.54,7.51,7.52,788800.0,7.4073,7.4073,7.3778,7.3876,788800.0
2014-10-07 15:20:00,7.52,7.52,7.5,7.51,696000.0,7.3876,7.3876,7.368,7.3778,696000.0
2014-10-07 15:25:00,7.52,7.53,7.52,7.53,123200.0,7.3876,7.3974,7.3876,7.3974,123200.0
2014-10-07 15:30:00,7.53,7.55,7.53,7.55,644800.0,7.3974,7.4171,7.3974,7.4171,644800.0
2014-10-07 15:35:00,7.55,7.55,7.52,7.52,289600.0,7.4171,7.4171,7.3876,7.3876,289600.0
2014-10-07 15:40:00,7.52,7.53,7.51,7.51,379200.0,7.3876,7.3974,7.3778,7.3778,379200.0
2014-10-07 15:45:00,7.51,7.54,7.51,7.52,569600.0,7.3778,7.4073,7.3778,7.3876,569600.0
2014-10-07 15:50:00,7.52,7.52,7.51,7.51,870400.0,7.3876,7.3876,7.3778,7.3778,870400.0
2014-10-07 15:55:00,7.51,7.51,7.5,7.5,3041600.0,7.3778,7.3778,7.368,7.368,3041600.0
2014-10-08 09:30:00,7.51,7.52,7.48,7.49,539200.0,7.3778,7.3876,7.3483,7.3581,539200.0
2014-10-08 09:35:00,7.5,7.54,7.49,7.52,771200.0,7.368,7.4073,7.3581,7.3876,771200.0
2014-10-08 09:40:00,7.53,7.55,7.52,7.54,531200.0,7.3974,7.4171,7.3876,7.4073,531200.0
2014-10-08 09:45:00,7.54,7.55,7.54,7.54,182400.0,7.4073,7.4171,7.4073,7.4073,182400.0
2014-10-08 09:50:00,7.55,7.55,7.51,7.51,521600.0,7.4171,7.4171,7.3778,7.3778,521600.0
2014-10-08 09:55:00,7.5,7.51,7.48,7.48,531200.0,7.368,7.3778,7.3483,7.3483,531200.0
2014-10-08 10:00:00,7.49,7.5,7.47,7.47,609600.0,7.3581,7.368,7.3385,7.3385,609600.0
2014-10-08 10:05:00,7.48,7.49,7.47,7.49,312000.0,7.3483,7.3581,7.3385,7.3581,312000.0
2014-10-08 10:10:00,7.49,7.53,7.49,7.52,577600.0,7.3581,7.3974,7.3581,7.3876,577600.0
2014-10-08 10:15:00,7.52,7.53,7.5,7.51,203200.0,7.3876,7.3974,7.368,7.3778,203200.0
2014-10-08 10:20:00,7.5,7.5,7.48,7.48,265600.0,7.368,7.368,7.3483,7.3483,265600.0
2014-10-08 10:25:00,7.48,7.52,7.48,7.51,294400.0,7.3483,7.3876,7.3483,7.3778,294400.0
2014-10-08 10:30:00,7.51,7.52,7.5,7.51,409600.0,7.3778,7.3876,7.368,7.3778,409600.0
2014-10-08 10:35:00,7.52,7.52,7.48,7.5,476800.0,7.3876,7.3876,7.3483,7.368,476800.0
2014-10-08 10:40:00,7.5,7.51,7.46,7.47,499200.0,7.368,7.3778,7.3287,7.3385,499200.0
2014-10-08 10:45:00,7.47,7.47,7.45,7.46,278400.0,7.3385,7.3385,7.3188,7.3287,278400.0
2014-10-08 10:50:00,7.46,7.47,7.44,7.44,379200.0,7.3287,7.3385,7.309,7.309,379200.0
2014-10-08 10:55:00,7.44,7.45,7.43,7.44,609600.0,7.309,7.3188,7.2992,7.309,609600.0
2014-10-08 11:00:00,7.44,7.45,7.42,7.42,595200.0,7.309,7.3188,7.2894,7.2894,595200.0
2014-10-08 11:05:00,7.42,7.46,7.42,7.46,131200.0,7.2894,7.3287,7.2894,7.3287,131200.0
2014-10-08 11:10:00,7.46,7.48,7.46,7.47,507200.0,7.3287,7.3483,7.3287,7.3385,507200.0
2014-10-08 11:15:00,7.47,7.47,7.44,7.45,777600.0,7.3385,7.3385,7.309,7.3188,777600.0
2014-10-08 11:20:00,7.45,7.49,7.44,7.49,489600.0,7.3188,7.3581,7.309,7.3581,489600.0
2014-10-08 11:25:00,7.49,7.52,7.48,7.52,174400.0,7.3581,7.3876,7.3483,7.3876,174400.0
2014-10-08 11:30:00,7.51,7.53,7.51,7.51,344000.0,7.3778,7.3974,7.3778,7.3778,344000.0
2014-10-08 11:35:00,7.51,7.52,7.5,7.5,184000.0,7.3778,7.3876,7.368,7.368,184000.0
2014-10-08 11:40:00,7.5,7.52,7.5,7.52,592000.0,7.368,7.3876,7.368,7.3876,592000.0
2014-10-08 11:45:00,7.51,7.52,7.5,7.5,52800.0,7.3778,7.3876,7.368,7.368,52800.0
2014-10-08 11:50:00,7.5,7.52,7.5,7.51,345600.0,7.368,7.3876,7.368,7.3778,345600.0
2014-10-08 11:55:00,7.51,7.54,7.5,7.54,272000.0,7.3778,7.4073,7.368,7.4073,272000.0
2014-10-08 12:00:00,7.53,7.55,7.53,7.53,417600.0,7.3974,7.4171,7.3974,7.3974,417600.0
2014-10-08 12:05:00,7.54,7.54,7.53,7.53,104000.0,7.4073,7.4073,7.3974,7.3974,104000.0
2014-10-08 12:10:00,7.52,7.54,7.52,7.54,187200.0,7.3876,7.4073,7.3876,7.4073,187200.0
2014-10-08 12:15:00,7.55,7.55,7.54,7.55,105600.0,7.4171,7.4171,7.4073,7.4171,105600.0
2014-10-08 12:20:00,7.55,7.55,7.54,7.54,65600.0,7.4171,7.4171,7.4073,7.4073,65600.0
2014-10-08 12:25:00,7.54,7.54,7.53,7.53,97600.0,7.4073,7.4073,7.3974,7.3974,97600.0
2014-10-08 12:30:00,7.53,7.53,7.52,7.52,57600.0,7.3974,7.3974,7.3876,7.3876,57600.0
2014-10-08 12:35:00,7.53,7.55,7.53,7.54,176000.0,7.3974,7.4171,7.3974,7.4073,176000.0
2014-10-08 12:40:00,7.54,7.54,7.53,7.54,187200.0,7.4073,7.4073,7.3974,7.4073,187200.0
2014-10-08 12:45:00,7.54,7.54,7.53,7.53,44800.0,7.4073,7.4073,7.3974,7.3974,44800.0
2014-10-08 12:50:00,7.53,7.53,7.53,7.53,12800.0,7.3974,7.3974,7.3974,7.3974,12800.0
2014-10-08 12:55:00,7.52,7.54,7.52,7.54,68800.0,7.3876,7.4073,7.3876,7.4073,68800.0
2014-10-08 13:00:00,7.53,7.56,7.53,7.56,320000.0,7.3974,7.4269,7.3974,7.4269,320000.0
2014-10-08 13:05:00,7.55,7.56,7.55,7.55,68800.0,7.4171,7.4269,7.4171,7.4171,68800.0
2014-10-08 13:10:00,7.55,7.56,7.55,7.55,80000.0,7.4171,7.4269,7.4171,7.4171,80000.0
2014-10-08 13:15:00,7.55,7.56,7.55,7.55,89600.0,7.4171,7.4269,7.4171,7.4171,89600.0
2014-10-08 13:20:00,7.54,7.55,7.54,7.55,32000.0,7.4073,7.4171,7.4073,7.4171,32000.0
2014-10-08 13:25:00,7.55,7.55,7.54,7.54,68800.0,7.4171,7.4171,7.4073,7.4073,68800.0
2014-10-08 13:30:00,7.54,7.55,7.54,7.55,60800.0,7.4073,7.4171,7.4073,7.4171,60800.0
2014-10-08 13:35:00,7.55,7.56,7.54,7.56,105600.0,7.4171,7.4269,7.4073,7.4269,105600.0
2014-10-08 13:40:00,7.56,7.56,7.55,7.56,140800.0,7.4269,7.4269,7.4171,7.4269,140800.0
2014-10-08 13:45:00,7.57,7.59,7.57,7.59,432000.0,7.4367,7.4564,7.4367,7.4564,432000.0
2014-10-08 13:50:00,7.59,7.6,7.59,7.59,107200.0,7.4564,7.4662,7.4564,7.4564,107200.0
2014-10-08 13:55:00,7.6,7.6,7.59,7.6,83200.0,7.4662,7.4662,7.4564,7.4662,83200.0
2014-10-08 14:00:00,7.6,7.64,7.6,7.63,708800.0,7.4662,7.5055,7.4662,7.4957,708800.0
2014-10-08 14:05:00,7.63,7.66,7.62,7.65,558400.0,7.4957,7.5252,7.4859,7.5153,558400.0
2014-10-08 14:10:00,7.65,7.69,7.65,7.67,740800.0,7.5153,7.5546,7.5153,7.535,740800.0
2014-10-08 14:15:00,7.66,7.69,7.66,7.69,715200.0,7.5252,7.5546,7.5252,7.5546,715200.0
2014-10-08 14:20:00,7.69,7.73,7.69,7.72,1409600.0,7.5546,7.5939,7.5546,7.5841,1409600.0
2014-10-08 14:25:00,7.72,7.73,7.72,7.73,324800.0,7.5841,7.5939,7.5841,7.5939,324800.0
2014-10-08 14:30:00,7.72,7.75,7.72,7.75,1033600.0,7.5841,7.6136,7.5841,7.6136,1033600.0
2014-10-08 14:35:00,7.75,7.75,7.73,7.74,638400.0,7.6136,7.6136,7.5939,7.6037,638400.0
2014-10-08 14:40:00,7.74,7.74,7.72,7.73,324800.0,7.6037,7.6037,7.5841,7.5939,324800.0
2014-10-08 14:45:00,7.73,7.74,7.73,7.73,356800.0,7.5939,7.6037,7.5939,7.5939,356800.0
2014-10-08 14:50:00,7.73,7.74,7.72,7.73,134400.0,7.5939,7.6037,7.5841,7.5939,134400.0
2014-10-08 14:55:00,7.73,7.74,7.72,7.74,324800.0,7.5939,7.6037,7.5841,7.6037,324800.0
2014-10-08 15:00:00,7.74,7.77,7.74,7.76,400000.0,7.6037,7.6332,7.6037,7.6234,400000.0
2014-10-08 15:05:00,7.76,7.78,7.75,7.77,403200.0,7.6234,7.643,7.6136,7.6332,403200.0
2014-10-08 15:10:00,7.77,7.78,7.76,7.78,310400.0,7.6332,7.643,7.6234,7.643,310400.0
2014-10-08 15:15:00,7.77,7.79,7.77,7.78,278400.0,7.6332,7.6529,7.6332,7.643,278400.0
2014-10-08 15:20:00,7.78,7.8,7.77,7.8,259200.0,7.643,7.6627,7.6332,7.6627,259200.0
2014-10-08 15:25:00,7.8,7.82,7.8,7.81,588800.0,7.6627,7.6823,7.6627,7.6725,588800.0
2014-10-08 15:30:00,7.81,7.81,7.79,7.81,225600.0,7.6725,7.6725,7.6529,7.6725,225600.0
2014-10-08 15:35:00,7.81,7.81,7.8,7.8,526400.0,7.6725,7.6725,7.6627,7.6627,526400.0
2014-10-08 15:40:00,7.8,7.82,7.8,7.81,419200.0,7.6627,7.6823,7.6627,7.6725,419200.0
2014-10-08 15:45:00,7.81,7.82,7.81,7.82,936000.0,7.6725,7.6823,7.6725,7.6823,936000.0
2014-10-08 15:50:00,7.82,7.84,7.81,7.81,988800.0,7.6823,7.702,7.6725,7.6725,988800.0
2014-10-08 15:55:00,7.81,7.81,7.8,7.8,2824000.0,7.6725,7.6725,7.6627,7.6627,2824000.0
2014-10-09 09:30:00,7.77,7.8,7.76,7.78,756800.0,7.6332,7.6627,7.6234,7.643,756800.0
2014-10-09 09:35:00,7.77,7.8,7.76,7.8,368000.0,7.6332,7.6627,7.6234,7.6627,368000.0
2014-10-09 09:40:00,7.8,7.81,7.77,7.8,353600.0,7.6627,7.6725,7.6332,7.6627,353600.0
2014-10-09 09:45:00,7.8,7.8,7.77,7.78,632000.0,7.6627,7.6627,7.6332,7.643,632000.0
2014-10-09 09:50:00,7.78,7.78,7.75,7.76,385600.0,7.643,7.643,7.6136,7.6234,385600.0
2014-10-09 09:55:00,7.77,7.77,7.73,7.74,697600.0,7.6332,7.6332,7.5939,7.6037,697600.0
2014-10-09 10:00:00,7.75,7.77,7.75,7.76,313600.0,7.6136,7.6332,7.6136,7.6234,313600.0
2014-10-09 10:05:00,7.76,7.76,7.73,7.74,552000.0,7.6234,7.6234,7.5939,7.6037,552000.0
2014-10-09 10:10:00,7.75,7.76,7.72,7.75,433600.0,7.6136,7.6234,7.5841,7.6136,433600.0
2014-10-09 10:15:00,7.75,7.77,7.75,7.76,259200.0,7.6136,7.6332,7.6136,7.6234,259200.0
2014-10-09 10:20:00,7.76,7.77,7.75,7.75,228800.0,7.6234,7.6332,7.6136,7.6136,228800.0
2014-10-09 10:25:00,7.74,7.77,7.74,7.75,179200.0,7.6037,7.6332,7.6037,7.6136,179200.0
2014-10-09 10:30:00,7.76,7.76,7.72,7.73,452800.0,7.6234,7.6234,7.5841,7.5939,452800.0
2014-10-09 10:35:00,7.72,7.72,7.7,7.71,739200.0,7.5841,7.5841,7.5644,7.5743,739200.0
2014-10-09 10:40:00,7.71,7.73,7.7,7.72,307200.0,7.5743,7.5939,7.5644,7.5841,307200.0
2014-10-09 10:45:00,7.72,7.74,7.72,7.74,468800.0,7.5841,7.6037,7.5841,7.6037,468800.0
2014-10-09 10:50:00,7.73,7.74,7.72,7.72,267200.0,7.5939,7.6037,7.5841,7.5841,267200.0
2014-10-09 10:55:00,7.72,7.77,7.72,7.76,720000.0,7.5841,7.6332,7.5841,7.6234,720000.0
2014-10-09 11:00:00,7.76,7.77,7.73,7.73,491200.0,7.6234,7.6332,7.5939,7.5939,491200.0
2014-10-09 11:05:00,7.74,7.78,7.74,7.78,769600.0,7.6037,7.643,7.6037,7.643,769600.0
2014-10-09 11:10:00,7.77,7.8,7.76,7.79,1360000.0,7.6332,7.6627,7.6234,7.6529,1360000.0
2014-10-09 11:15:00,7.79,7.79,7.78,7.78,273600.0,7.6529,7.6529,7.643,7.643,273600.0
2014-10-09 11:20:00,7.78,7.8,7.78,7.78,540800.0,7.643,7.6627,7.643,7.643,540800.0
2014-10-09 11:25:00,7.78,7.79,7.77,7.78,457600.0,7.643,7.6529,7.6332,7.643,457600.0
2014-10-09 11:30:00,7.78,7.78,7.76,7.77,401600.0,7.643,7.643,7.6234,7.6332,401600.0
2014-10-09 11:35:00,7.77,7.78,7.75,7.75,1168000.0,7.6332,7.643,7.6136,7.6136,1168000.0
2014-10-09 11:40:00,7.75,7.75,7.7,7.7,900800.0,7.6136,7.6136,7.5644,7.5644,900800.0
2014-10-09 11:45:00,7.7,7.71,7.67,7.68,756800.0,7.5644,7.5743,7.535,7.5448,756800.0
2014-10-09 11:50:00,7.68,7.69,7.64,7.66,769600.0,7.5448,7.5546,7.5055,7.5252,769600.0
2014-10-09 11:55:00,7.65,7.67,7.63,7.67,835200.0,7.5153,7.535,7.4957,7.535,835200.0
2014-10-09 12:00:00,7.66,7.68,7.64,7.67,742400.0,7.5252,7.5448,7.5055,7.535,742400.0
2014-10-09 12:05:00,7.67,7.68,7.65,7.65,528000.0,7.535,7.5448,7.5153,7.5153,528000.0
2014-10-09 12:10:00,7.65,7.66,7.63,7.64,1123200.0,7.5153,7.5252,7.4957,7.5055,1123200.0
2014-10-09 12:15:00,7.64,7.66,7.61,7.63,1718400.0,7.5055,7.5252,7.476,7.4957,1718400.0
2014-10-09 12:20:00,7.63,7.63,7.61,7.62,601600.0,7.4957,7.4957,7.476,7.4859,601600.0
2014-10-09 12:25:00,7.62,7.62,7.58,7.6,1632000.0,7.4859,7.4859,7.4466,7.4662,1632000.0
2014-10-09 12:30:00,7.59,7.59,7.57,7.58,569600.0,7.4564,7.4564,7.4367,7.4466,569600.0
2014-10-09 12:35:00,7.58,7.61,7.58,7.59,609600.0,7.4466,7.476,7.4466,7.4564,609600.0
2014-10-09 12:40:00,7.59,7.61,7.58,7.61,649600.0,7.4564,7.476,7.4466,7.476,649600.0
2014-10-09 12:45:00,7.61,7.61,7.59,7.61,827200.0,7.476,7.476,7.4564,7.476,827200.0
2014-10-09 12:50:00,7.61,7.62,7.6,7.6,633600.0,7.476,7.4859,7.4662,7.4662,633600.0
2014-10-09 12:55:00,7.6,7.61,7.59,7.61,489600.0,7.4662,7.476,7.4564,7.476,489600.0
2014-10-09 13:00:00,7.61,7.61,7.57,7.57,641600.0,7.476,7.476,7.4367,7.4367,641600.0
2014-10-09 13:05:00,7.57,7.58,7.54,7.55,1894400.0,7.4367,7.4466,7.4073,7.4171,1894400.0
2014-10-09 13:10:00,7.55,7.56,7.53,7.55,1089600.0,7.4171,7.4269,7.3974,7.4171,1089600.0
2014-10-09 13:15:00,7.55,7.57,7.54,7.56,374400.0,7.4171,7.4367,7.4073,7.4269,374400.0
2014-10-09 13:20:00,7.56,7.61,7.56,7.6,505600.0,7.4269,7.476,7.4269,7.4662,505600.0
2014-10-09 13:25:00,7.6,7.6,7.58,7.58,297600.0,7.4662,7.4662,7.4466,7.4466,297600.0
2014-10-09 13:30:00,7.58,7.6,7.56,7.6,939200.0,7.4466,7.4662,7.4269,7.4662,939200.0
2014-10-09 13:35:00,7.6,7.63,7.6,7.63,1088000.0,7.4662,7.4957,7.4662,7.4957,1088000.0
2014-10-09 13:40:00,7.63,7.63,7.6,7.61,452800.0,7.4957,7.4957,7.4662,7.476,452800.0
2014-10-09 13:45:00,7.61,7.62,7.6,7.61,723200.0,7.476,7.4859,7.4662,7.476,723200.0
2014-10-09 13:50:00,7.61,7.62,7.56,7.56,1107200.0,7.476,7.4859,7.4269,7.4269,1107200.0
2014-10-09 13:55:00,7.56,7.58,7.55,7.57,654400.0,7.4269,7.4466,7.4171,7.4367,654400.0
2014-10-09 14:00:00,7.57,7.57,7.54,7.55,499200.0,7.4367,7.4367,7.4073,7.4171,499200.0
2014-10-09 14:05:00,7.55,7.56,7.53,7.55,723200.0,7.4171,7.4269,7.3974,7.4171,723200.0
2014-10-09 14:10:00,7.55,7.55,7.53,7.53,768000.0,7.4171,7.4171,7.3974,7.3974,768000.0
2014-10-09 14:15:00,7.54,7.55,7.51,7.52,1190400.0,7.4073,7.4171,7.3778,7.3876,1190400.0
2014-10-09 14:20:00,7.52,7.53,7.52,7.53,758400.0,7.3876,7.3974,7.3876,7.3974,758400.0
2014-10-09 14:25:00,7.53,7.55,7.53,7.53,971200.0,7.3974,7.4171,7.3974,7.3974,971200.0
2014-10-09 14:30:00,7.53,7.54,7.51,7.53,953600.0,7.3974,7.4073,7.3778,7.3974,953600.0
2014-10-09 14:35:00,7.53,7.58,7.53,7.57,1051200.0,7.3974,7.4466,7.3974,7.4367,1051200.0
2014-10-09 14:40:00,7.57,7.59,7.56,7.57,1012800.0,7.4367,7.4564,7.4269,7.4367,1012800.0
2014-10-09 14:45:00,7.57,7.58,7.54,7.55,1216000.0,7.4367,7.4466,7.4073,7.4171,1216000.0
2014-10-09 14:50:00,7.54,7.57,7.54,7.56,947200.0,7.4073,7.4367,7.4073,7.4269,947200.0
2014-10-09 14:55:00,7.56,7.56,7.54,7.54,598400.0,7.4269,7.4269,7.4073,7.4073,598400.0
2014-10-09 15:00:00,7.54,7.56,7.53,7.55,366400.0,7.4073,7.4269,7.3974,7.4171,366400.0
2014-10-09 15:05:00,7.55,7.56,7.53,7.53,587200.0,7.4171,7.4269,7.3974,7.3974,587200.0
2014-10-09 15:10:00,7.53,7.57,7.53,7.56,833600.0,7.3974,7.4367,7.3974,7.4269,833600.0
2014-10-09 15:15:00,7.56,7.59,7.55,7.58,614400.0,7.4269,7.4564,7.4171,7.4466,614400.0
2014-10-09 15:20:00,7.58,7.58,7.55,7.57,1048000.0,7.4466,7.4466,7.4171,7.4367,1048000.0
2014-10-09 15:25:00,7.57,7.58,7.56,7.57,470400.0,7.4367,7.4466,7.4269,7.4367,470400.0
2014-10-09 15:30:00,7.57,7.61,7.57,7.6,1006400.0,7.4367,7.476,7.4367,7.4662,1006400.0
2014-10-09 15:35:00,7.6,7.62,7.58,7.59,931200.0,7.4662,7.4859,7.4466,7.4564,931200.0
2014-10-09 15:40:00,7.59,7.59,7.56,7.57,731200.0,7.4564,7.4564,7.4269,7.4367,731200.0
2014-10-09 15:45:00,7.56,7.56,7.54,7.54,844800.0,7.4269,7.4269,7.4073,7.4073,844800.0
2014-10-09 15:50:00,7.54,7.55,7.53,7.55,1169600.0,7.4073,7.4171,7.3974,7.4171,1169600.0
2014-10-09 15:55:00,7.55,7.57,7.53,7.53,1768000.0,7.4171,7.4367,7.3974,7.3974,1768000.0
2014-10-10 09:30:00,7.44,7.45,7.4,7.43,1476800.0,7.309,7.3188,7.2697,7.2992,1476800.0
2014-10-10 09:35:00,7.42,7.51,7.42,7.51,1089600.0,7.2894,7.3778,7.2894,7.3778,1089600.0
2014-10-10 09:40:00,7.51,7.53,7.5,7.52,822400.0,7.3778,7.3974,7.368,7.3876,822400.0
2014-10-10 09:45:00,7.52,7.53,7.5,7.5,1011200.0,7.3876,7.3974,7.368,7.368,1011200.0
2014-10-10 09:50:00,7.5,7.51,7.44,7.45,979200.0,7.368,7.3778,7.309,7.3188,979200.0
2014-10-10 09:55:00,7.45,7.47,7.44,7.46,324800.0,7.3188,7.3385,7.309,7.3287,324800.0
2014-10-10 10:00:00,7.46,7.46,7.41,7.41,1024000.0,7.3287,7.3287,7.2796,7.2796,1024000.0
2014-10-10 10:05:00,7.41,7.41,7.38,7.38,944000.0,7.2796,7.2796,7.2501,7.2501,944000.0
2014-10-10 10:10:00,7.38,7.39,7.34,7.34,977600.0,7.2501,7.2599,7.2108,7.2108,977600.0
2014-10-10 10:15:00,7.35,7.35,7.32,7.34,945600.0,7.2206,7.2206,7.1911,7.2108,945600.0
2014-10-10 10:20:00,7.34,7.34,7.3,7.3,523200.0,7.2108,7.2108,7.1715,7.1715,523200.0
2014-10-10 10:25:00,7.3,7.32,7.28,7.3,1150400.0,7.1715,7.1911,7.1518,7.1715,1150400.0
2014-10-10 10:30:00,7.29,7.3,7.26,7.29,1001600.0,7.1617,7.1715,7.1322,7.1617,1001600.0
2014-10-10 10:35:00,7.28,7.33,7.28,7.33,803200.0,7.1518,7.201,7.1518,7.201,803200.0
2014-10-10 10:40:00,7.33,7.36,7.31,7.36,696000.0,7.201,7.2304,7.1813,7.2304,696000.0
2014-10-10 10:45:00,7.36,7.37,7.33,7.37,481600.0,7.2304,7.2403,7.201,7.2403,481600.0
2014-10-10 10:50:00,7.37,7.4,7.36,7.37,539200.0,7.2403,7.2697,7.2304,7.2403,539200.0
2014-10-10 10:55:00,7.37,7.37,7.35,7.35,371200.0,7.2403,7.2403,7.2206,7.2206,371200.0
2014-10-10 11:00:00,7.36,7.39,7.36,7.39,292800.0,7.2304,7.2599,7.2304,7.2599,292800.0
2014-10-10 11:05:00,7.38,7.39,7.37,7.38,484800.0,7.2501,7.2599,7.2403,7.2501,484800.0
2014-10-10 11:10:00,7.38,7.38,7.35,7.35,704000.0,7.2501,7.2501,7.2206,7.2206,704000.0
2014-10-10 11:15:00,7.34,7.34,7.32,7.34,249600.0,7.2108,7.2108,7.1911,7.2108,249600.0
2014-10-10 11:20:00,7.34,7.36,7.33,7.34,723200.0,7.2108,7.2304,7.201,7.2108,723200.0
2014-10-10 11:25:00,7.34,7.35,7.32,7.34,323200.0,7.2108,7.2206,7.1911,7.2108,323200.0
2014-10-10 11:30:00,7.34,7.36,7.33,7.34,139200.0,7.2108,7.2304,7.201,7.2108,139200.0
2014-10-10 11:35:00,7.34,7.36,7.34,7.35,156800.0,7.2108,7.2304,7.2108,7.2206,156800.0
2014-10-10 11:40:00,7.35,7.35,7.32,7.34,446400.0,7.2206,7.2206,7.1911,7.2108,446400.0
2014-10-10 11:45:00,7.34,7.37,7.34,7.37,440000.0,7.2108,7.2403,7.2108,7.2403,440000.0
2014-10-10 11:50:00,7.37,7.39,7.37,7.38,440000.0,7.2403,7.2599,7.2403,7.2501,440000.0
2014-10-10 11:55:00,7.36,7.37,7.35,7.35,326400.0,7.2304,7.2403,7.2206,7.2206,326400.0
2014-10-10 12:00:00,7.35,7.4,7.35,7.4,624000.0,7.2206,7.2697,7.2206,7.2697,624000.0
2014-10-10 12:05:00,7.41,7.41,7.39,7.39,398400.0,7.2796,7.2796,7.2599,7.2599,398400.0
2014-10-10 12:10:00,7.39,7.41,7.39,7.41,332800.0,7.2599,7.2796,7.2599,7.2796,332800.0
2014-10-10 12:15:00,7.41,7.41,7.39,7.39,240000.0,7.2796,7.2796,7.2599,7.2599,240000.0
2014-10-10 12:20:00,7.38,7.39,7.37,7.38,299200.0,7.2501,7.2599,7.2403,7.2501,299200.0
2014-10-10 12:25:00,7.39,7.4,7.39,7.39,126400.0,7.2599,7.2697,7.2599,7.2599,126400.0
2014-10-10 12:30:00,7.4,7.45,7.4,7.44,806400.0,7.2697,7.3188,7.2697,7.309,806400.0
2014-10-10 12:35:00,7.45,7.45,7.4,7.4,315200.0,7.3188,7.3188,7.2697,7.2697,315200.0
2014-10-10 12:40:00,7.41,7.42,7.41,7.41,60800.0,7.2796,7.2894,7.2796,7.2796,60800.0
2014-10-10 12:45:00,7.41,7.42,7.41,7.41,62400.0,7.2796,7.2894,7.2796,7.2796,62400.0
2014-10-10 12:50:00,7.41,7.42,7.39,7.4,265600.0,7.2796,7.2894,7.2599,7.2697,265600.0
2014-10-10 12:55:00,7.4,7.4,7.39,7.4,22400.0,7.2697,7.2697,7.2599,7.2697,22400.0
2014-10-10 13:00:00,7.39,7.4,7.38,7.38,280000.0,7.2599,7.2697,7.2501,7.2501,280000.0
2014-10-10 13:05:00,7.39,7.39,7.37,7.39,142400.0,7.2599,7.2599,7.2403,7.2599,142400.0
2014-10-10 13:10:00,7.38,7.4,7.38,7.38,121600.0,7.2501,7.2697,7.2501,7.2501,121600.0
2014-10-10 13:15:00,7.37,7.38,7.35,7.36,184000.0,7.2403,7.2501,7.2206,7.2304,184000.0
2014-10-10 13:20:00,7.35,7.36,7.35,7.36,104000.0,7.2206,7.2304,7.2206,7.2304,104000.0
2014-10-10 13:25:00,7.35,7.35,7.33,7.33,161600.0,7.2206,7.2206,7.201,7.201,161600.0
2014-10-10 13:30:00,7.34,7.35,7.32,7.33,524800.0,7.2108,7.2206,7.1911,7.201,524800.0
2014-10-10 13:35:00,7.33,7.38,7.33,7.38,374400.0,7.201,7.2501,7.201,7.2501,374400.0
2014-10-10 13:40:00,7.37,7.38,7.37,7.38,38400.0,7.2403,7.2501,7.2403,7.2501,38400.0
2014-10-10 13:45:00,7.38,7.38,7.34,7.36,392000.0,7.2501,7.2501,7.2108,7.2304,392000.0
2014-10-10 13:50:00,7.36,7.36,7.35,7.36,48000.0,7.2304,7.2304,7.2206,7.2304,48000.0
2014-10-10 13:55:00,7.36,7.37,7.35,7.35,25600.0,7.2304,7.2403,7.2206,7.2206,25600.0
2014-10-10 14:00:00,7.38,7.38,7.36,7.37,67200.0,7.2501,7.2501,7.2304,7.2403,67200.0
2014-10-10 14:05:00,7.36,7.39,7.36,7.38,188800.0,7.2304,7.2599,7.2304,7.2501,188800.0
2014-10-10 14:10:00,7.37,7.37,7.35,7.35,102400.0,7.2403,7.2403,7.2206,7.2206,102400.0
2014-10-10 14:15:00,7.36,7.36,7.33,7.33,296000.0,7.2304,7.2304,7.201,7.201,296000.0
2014-10-10 14:20:00,7.34,7.35,7.33,7.34,139200.0,7.2108,7.2206,7.201,7.2108,139200.0
2014-10-10 14:25:00,7.35,7.35,7.33,7.34,144000.0,7.2206,7.2206,7.201,7.2108,144000.0
2014-10-10 14:30:00,7.34,7.34,7.33,7.33,132800.0,7.2108,7.2108,7.201,7.201,132800.0
2014-10-10 14:35:00,7.32,7.33,7.3,7.31,348800.0,7.1911,7.201,7.1715,7.1813,348800.0
2014-10-10 14:40:00,7.31,7.32,7.29,7.32,443200.0,7.1813,7.1911,7.1617,7.1911,443200.0
2014-10-10 14:45:00,7.31,7.31,7.3,7.31,206400.0,7.1813,7.1813,7.1715,7.1813,206400.0
2014-10-10 14:50:00,7.31,7.32,7.3,7.31,123200.0,7.1813,7.1911,7.1715,7.1813,123200.0
2014-10-10 14:55:00,7.31,7.32,7.3,7.3,110400.0,7.1813,7.1911,7.1715,7.1715,110400.0
2014-10-10 15:00:00,7.3,7.3,7.28,7.28,347200.0,7.1715,7.1715,7.1518,7.1518,347200.0
2014-10-10 15:05:00,7.28,7.28,7.26,7.27,353600.0,7.1518,7.1518,7.1322,7.142,353600.0
2014-10-10 15:10:00,7.27,7.29,7.27,7.27,622400.0,7.142,7.1617,7.142,7.142,622400.0
2014-10-10 15:15:00,7.27,7.27,7.23,7.25,827200.0,7.142,7.142,7.1027,7.1224,827200.0
2014-10-10 15:20:00,7.25,7.25,7.23,7.24,420800.0,7.1224,7.1224,7.1027,7.1125,420800.0
2014-10-10 15:25:00,7.24,7.24,7.21,7.22,726400.0,7.1125,7.1125,7.0831,7.0929,726400.0
2014-10-10 15:30:00,7.22,7.23,7.2,7.2,472000.0,7.0929,7.1027,7.0732,7.0732,472000.0
2014-10-10 15:35:00,7.19,7.22,7.19,7.22,497600.0,7.0634,7.0929,7.0634,7.0929,497600.0
2014-10-10 15:40:00,7.22,7.22,7.2,7.2,443200.0,7.0929,7.0929,7.0732,7.0732,443200.0
2014-10-10 15:45:00,7.2,7.21,7.18,7.19,944000.0,7.0732,7.0831,7.0536,7.0634,944000.0
2014-10-10 15:50:00,7.18,7.18,7.17,7.17,1070400.0,7.0536,7.0536,7.0438,7.0438,1070400.0
2014-10-10 15:55:00,7.17,7.17,7.16,7.16,1673600.0,7.0438,7.0438,7.034,7.034,1673600.0
2014-10-13 09:30:00,7.13,7.18,7.13,7.18,1080000.0,7.0045,7.0536,7.0045,7.0536,1080000.0
2014-10-13 09:35:00,7.17,7.2,7.16,7.19,771200.0,7.0438,7.0732,7.034,7.0634,771200.0
2014-10-13 09:40:00,7.19,7.2,7.14,7.15,779200.0,7.0634,7.0732,7.0143,7.0241,779200.0
2014-10-13 09:45:00,7.14,7.15,7.11,7.11,846400.0,7.0143,7.0241,6.9848,6.9848,846400.0
2014-10-13 09:50:00,7.11,7.14,7.07,7.09,1545600.0,6.9848,7.0143,6.9455,6.9652,1545600.0
2014-10-13 09:55:00,7.09,7.11,7.05,7.1,1374400.0,6.9652,6.9848,6.9259,6.975,1374400.0
2014-10-13 10:00:00,7.1,7.13,7.09,7.11,1084800.0,6.975,7.0045,6.9652,6.9848,1084800.0
2014-10-13 10:05:00,7.11,7.12,7.07,7.08,582400.0,6.9848,6.9947,6.9455,6.9554,582400.0
2014-10-13 10:10:00,7.08,7.09,7.07,7.08,651200.0,6.9554,6.9652,6.9455,6.9554,651200.0
2014-10-13 10:15:00,7.08,7.08,7.03,7.03,1107200.0,6.9554,6.9554,6.9062,6.9062,1107200.0
2014-10-13 10:20:00,7.04,7.07,7.04,7.06,619200.0,6.9161,6.9455,6.9161,6.9357,619200.0
2014-10-13 10:25:00,7.05,7.05,7.0,7.01,1136000.0,6.9259,6.9259,6.8768,6.8866,1136000.0
2014-10-13 10:30:00,7.0,7.02,6.99,7.0,1292800.0,6.8768,6.8964,6.8669,6.8768,1292800.0
2014-10-13 10:35:00,7.0,7.02,6.99,7.01,2569600.0,6.8768,6.8964,6.8669,6.8866,2569600.0
2014-10-13 10:40:00,7.01,7.01,6.96,6.96,1824000.0,6.8866,6.8866,6.8375,6.8375,1824000.0
2014-10-13 10:45:00,6.97,7.01,6.97,6.99,1014400.0,6.8473,6.8866,6.8473,6.8669,1014400.0
2014-10-13 10:50:00,6.99,7.06,6.99,7.05,976000.0,6.8669,6.9357,6.8669,6.9259,976000.0
2014-10-13 10:55:00,7.05,7.08,7.04,7.06,1272000.0,6.9259,6.9554,6.9161,6.9357,1272000.0
2014-10-13 11:00:00,7.06,7.11,7.05,7.11,987200.0,6.9357,6.9848,6.9259,6.9848,987200.0
2014-10-13 11:05:00,7.11,7.12,7.1,7.1,544000.0,6.9848,6.9947,6.975,6.975,544000.0
2014-10-13 11:10:00,7.1,7.11,7.08,7.09,510400.0,6.975,6.9848,6.9554,6.9652,510400.0
2014-10-13 11:15:00,7.09,7.1,7.05,7.05,670400.0,6.9652,6.975,6.9259,6.9259,670400.0
2014-10-13 11:20:00,7.05,7.07,7.03,7.07,684800.0,6.9259,6.9455,6.9062,6.9455,684800.0
2014-10-13 11:25:00,7.07,7.09,7.06,7.06,688000.0,6.9455,6.9652,6.9357,6.9357,688000.0
2014-10-13 11:30:00,7.07,7.12,7.06,7.12,748800.0,6.9455,6.9947,6.9357,6.9947,748800.0
2014-10-13 11:35:00,7.12,7.12,7.08,7.08,561600.0,6.9947,6.9947,6.9554,6.9554,561600.0
2014-10-13 11:40:00,7.09,7.13,7.09,7.12,518400.0,6.9652,7.0045,6.9652,6.9947,518400.0
2014-10-13 11:45:00,7.12,7.15,7.12,7.15,720000.0,6.9947,7.0241,6.9947,7.0241,720000.0
2014-10-13 11:50:00,7.15,7.16,7.14,7.14,352000.0,7.0241,7.034,7.0143,7.0143,352000.0
2014-10-13 11:55:00,7.14,7.15,7.13,7.13,331200.0,7.0143,7.0241,7.0045,7.0045,331200.0
2014-10-13 12:00:00,7.13,7.14,7.1,7.13,403200.0,7.0045,7.0143,6.975,7.0045,403200.0
2014-10-13 12:05:00,7.13,7.13,7.11,7.12,136000.0,7.0045,7.0045,6.9848,6.9947,136000.0
2014-10-13 12:10:00,7.12,7.14,7.11,7.13,278400.0,6.9947,7.0143,6.9848,7.0045,278400.0
2014-10-13 12:15:00,7.13,7.17,7.12,7.16,769600.0,7.0045,7.0438,6.9947,7.034,769600.0
2014-10-13 12:20:00,7.17,7.18,7.16,7.17,204800.0,7.0438,7.0536,7.034,7.0438,204800.0
2014-10-13 12:25:00,7.18,7.2,7.17,7.2,627200.0,7.0536,7.0732,7.0438,7.0732,627200.0
2014-10-13 12:30:00,7.2,7.22,7.2,7.22,584000.0,7.0732,7.0929,7.0732,7.0929,584000.0
2014-10-13 12:35:00,7.22,7.22,7.2,7.21,334400.0,7.0929,7.0929,7.0732,7.0831,334400.0
2014-10-13 12:40:00,7.21,7.24,7.21,7.22,502400.0,7.0831,7.1125,7.0831,7.0929,502400.0
2014-10-13 12:45:00,7.22,7.22,7.19,7.2,446400.0,7.0929,7.0929,7.0634,7.0732,446400.0
2014-10-13 12:50:00,7.19,7.21,7.19,7.21,257600.0,7.0634,7.0831,7.0634,7.0831,257600.0
2014-10-13 12:55:00,7.2,7.21,7.19,7.19,171200.0,7.0732,7.0831,7.0634,7.0634,171200.0
2014-10-13 13:00:00,7.2,7.22,7.2,7.21,280000.0,7.0732,7.0929,7.0732,7.0831,280000.0
2014-10-13 13:05:00,7.21,7.22,7.19,7.2,273600.0,7.0831,7.0929,7.0634,7.0732,273600.0
2014-10-13 13:10:00,7.2,7.2,7.16,7.17,880000.0,7.0732,7.0732,7.034,7.0438,880000.0
2014-10-13 13:15:00,7.16,7.16,7.13,7.14,676800.0,7.034,7.034,7.0045,7.0143,676800.0
2014-10-13 13:20:00,7.14,7.17,7.14,7.16,571200.0,7.0143,7.0438,7.0143,7.034,571200.0
2014-10-13 13:25:00,7.15,7.19,7.15,7.19,483200.0,7.0241,7.0634,7.0241,7.0634,483200.0
2014-10-13 13:30:00,7.19,7.2,7.18,7.19,451200.0,7.0634,7.0732,7.0536,7.0634,451200.0
2014-10-13 13:35:00,7.19,7.21,7.19,7.2,302400.0,7.0634,7.0831,7.0634,7.0732,302400.0
2014-10-13 13:40:00,7.2,7.2,7.18,7.18,222400.0,7.0732,7.0732,7.0536,7.0536,222400.0
2014-10-13 13:45:00,7.18,7.18,7.15,7.15,705600.0,7.0536,7.0536,7.0241,7.0241,705600.0
2014-10-13 13:50:00,7.15,7.17,7.14,7.16,521600.0,7.0241,7.0438,7.0143,7.034,521600.0
2014-10-13 13:55:00,7.16,7.16,7.12,7.14,456000.0,7.034,7.034,6.9947,7.0143,456000.0
2014-10-13 14:00:00,7.14,7.15,7.12,7.13,619200.0,7.0143,7.0241,6.9947,7.0045,619200.0
2014-10-13 14:05:00,7.13,7.19,7.13,7.19,1356800.0,7.0045,7.0634,7.0045,7.0634,1356800.0
2014-10-13 14:10:00,7.19,7.19,7.16,7.16,51200.0,7.0634,7.0634,7.034,7.034,51200.0
2014-10-13 14:15:00,7.16,7.17,7.15,7.15,376000.0,7.034,7.0438,7.0241,7.0241,376000.0
2014-10-13 14:20:00,7.14,7.17,7.14,7.16,347200.0,7.0143,7.0438,7.0143,7.034,347200.0
2014-10-13 14:25:00,7.16,7.17,7.16,7.17,156800.0,7.034,7.0438,7.034,7.0438,156800.0
2014-10-13 14:30:00,7.17,7.17,7.14,7.15,604800.0,7.0438,7.0438,7.0143,7.0241,604800.0
2014-10-13 14:35:00,7.15,7.15,7.13,7.15,284800.0,7.0241,7.0241,7.0045,7.0241,284800.0
2014-10-13 14:40:00,7.14,7.15,7.12,7.12,457600.0,7.0143,7.0241,6.9947,6.9947,457600.0
2014-10-13 14:45:00,7.12,7.13,7.12,7.12,270400.0,6.9947,7.0045,6.9947,6.9947,270400.0
2014-10-13 14:50:00,7.12,7.14,7.12,7.13,516800.0,6.9947,7.0143,6.9947,7.0045,516800.0
2014-10-13 14:55:00,7.12,7.12,7.09,7.1,502400.0,6.9947,6.9947,6.9652,6.975,502400.0
2014-10-13 15:00:00,7.1,7.11,7.09,7.09,582400.0,6.975,6.9848,6.9652,6.9652,582400.0
2014-10-13 15:05:00,7.09,7.1,7.08,7.08,355200.0,6.9652,6.975,6.9554,6.9554,355200.0
2014-10-13 15:10:00,7.08,7.1,7.08,7.09,817600.0,6.9554,6.975,6.9554,6.9652,817600.0
2014-10-13 15:15:00,7.09,7.09,7.06,7.06,561600.0,6.9652,6.9652,6.9357,6.9357,561600.0
2014-10-13 15:20:00,7.06,7.06,7.05,7.06,592000.0,6.9357,6.9357,6.9259,6.9357,592000.0
2014-10-13 15:25:00,7.06,7.08,7.05,7.06,1084800.0,6.9357,6.9554,6.9259,6.9357,1084800.0
2014-10-13 15:30:00,7.06,7.06,6.97,7.02,2457600.0,6.9357,6.9357,6.8473,6.8964,2457600.0
2014-10-13 15:35:00,7.02,7.04,6.99,7.0,2035200.0,6.8964,6.9161,6.8669,6.8768,2035200.0
2014-10-13 15:40:00,7.0,7.02,6.97,6.98,1350400.0,6.8768,6.8964,6.8473,6.8571,1350400.0
2014-10-13 15:45:00,6.98,6.98,6.95,6.96,2950400.0,6.8571,6.8571,6.8276,6.8375,2950400.0
2014-10-13 15:50:00,6.95,6.97,6.92,6.94,1736000.0,6.8276,6.8473,6.7982,6.8178,1736000.0
2014-10-13 15:55:00,6.94,6.94,6.92,6.94,3982400.0,6.8178,6.8178,6.7982,6.8178,3982400.0
2014-10-14 09:30:00,7.02,7.05,7.01,7.05,2622400.0,6.8964,6.9259,6.8866,6.9259,2622400.0
2014-10-14 09:35:00,7.05,7.06,7.04,7.05,2022400.0,6.9259,6.9357,6.9161,6.9259,2022400.0
2014-10-14 09:40:00,7.05,7.07,7.03,7.06,1777600.0,6.9259,6.9455,6.9062,6.9357,1777600.0
2014-10-14 09:45:00,7.06,7.07,7.01,7.01,2044800.0,6.9357,6.9455,6.8866,6.8866,2044800.0
2014-10-14 09:50:00,7.01,7.02,6.99,6.99,2348800.0,6.8866,6.8964,6.8669,6.8669,2348800.0
2014-10-14 09:55:00,6.99,6.99,6.92,6.94,3630400.0,6.8669,6.8669,6.7982,6.8178,3630400.0
2014-10-14 10:00:00,6.94,6.97,6.9,6.96,2056000.0,6.8178,6.8473,6.7785,6.8375,2056000.0
2014-10-14 10:05:00,6.96,6.98,6.93,6.98,1739200.0,6.8375,6.8571,6.808,6.8571,1739200.0
2014-10-14 10:10:00,6.98,7.02,6.96,7.0,889600.0,6.8571,6.8964,6.8375,6.8768,889600.0
2014-10-14 10:15:00,7.01,7.01,6.94,6.95,1870400.0,6.8866,6.8866,6.8178,6.8276,1870400.0
2014-10-14 10:20:00,6.94,6.96,6.91,6.92,688000.0,6.8178,6.8375,6.7884,6.7982,688000.0
2014-10-14 10:25:00,6.92,6.97,6.92,6.96,808000.0,6.7982,6.8473,6.7982,6.8375,808000.0
2014-10-14 10:30:00,6.96,6.97,6.93,6.95,915200.0,6.8375,6.8473,6.808,6.8276,915200.0
2014-10-14 10:35:00,6.95,6.99,6.95,6.98,928000.0,6.8276,6.8669,6.8276,6.8571,928000.0
2014-10-14 10:40:00,6.98,7.01,6.98,7.0,684800.0,6.8571,6.8866,6.8571,6.8768,684800.0
2014-10-14 10:45:00,6.99,7.03,6.99,7.03,1131200.0,6.8669,6.9062,6.8669,6.9062,1131200.0
2014-10-14 10:50:00,7.03,7.05,7.03,7.04,992000.0,6.9062,6.9259,6.9062,6.9161,992000.0
2014-10-14 10:55:00,7.05,7.05,7.01,7.02,953600.0,6.9259,6.9259,6.8866,6.8964,953600.0
2014-10-14 11:00:00,7.02,7.04,7.01,7.02,657600.0,6.8964,6.9161,6.8866,6.8964,657600.0
2014-10-14 11:05:00,7.01,7.04,7.0,7.04,419200.0,6.8866,6.9161,6.8768,6.9161,419200.0
2014-10-14 11:10:00,7.04,7.06,7.04,7.05,676800.0,6.9161,6.9357,6.9161,6.9259,676800.0
2014-10-14 11:15:00,7.06,7.09,7.06,7.08,688000.0,6.9357,6.9652,6.9357,6.9554,688000.0
2014-10-14 11:20:00,7.08,7.08,7.06,7.07,974400.0,6.9554,6.9554,6.9357,6.9455,974400.0
2014-10-14 11:25:00,7.07,7.07,7.04,7.05,478400.0,6.9455,6.9455,6.9161,6.9259,478400.0
2014-10-14 11:30:00,7.04,7.05,7.03,7.03,417600.0,6.9161,6.9259,6.9062,6.9062,417600.0
2014-10-14 11:35:00,7.04,7.07,7.03,7.07,531200.0,6.9161,6.9455,6.9062,6.9455,531200.0
2014-10-14 11:40:00,7.07,7.11,7.07,7.11,457600.0,6.9455,6.9848,6.9455,6.9848,457600.0
2014-10-14 11:45:00,7.11,7.11,7.09,7.09,364800.0,6.9848,6.9848,6.9652,6.9652,364800.0
2014-10-14 11:50:00,7.09,7.09,7.07,7.09,289600.0,6.9652,6.9652,6.9455,6.9652,289600.0
2014-10-14 11:55:00,7.09,7.1,7.08,7.09,267200.0,6.9652,6.975,6.9554,6.9652,267200.0
2014-10-14 12:00:00,7.09,7.1,7.08,7.09,464000.0,6.9652,6.975,6.9554,6.9652,464000.0
2014-10-14 12:05:00,7.09,7.11,7.09,7.1,588800.0,6.9652,6.9848,6.9652,6.975,588800.0
2014-10-14 12:10:00,7.1,7.1,7.08,7.09,284800.0,6.975,6.975,6.9554,6.9652,284800.0
2014-10-14 12:15:00,7.09,7.1,7.06,7.07,545600.0,6.9652,6.975,6.9357,6.9455,545600.0
2014-10-14 12:20:00,7.07,7.07,7.05,7.06,544000.0,6.9455,6.9455,6.9259,6.9357,544000.0
2014-10-14 12:25:00,7.05,7.06,7.04,7.05,286400.0,6.9259,6.9357,6.9161,6.9259,286400.0
2014-10-14 12:30:00,7.05,7.05,7.02,7.04,440000.0,6.9259,6.9259,6.8964,6.9161,440000.0
2014-10-14 12:35:00,7.04,7.04,7.03,7.03,300800.0,6.9161,6.9161,6.9062,6.9062,300800.0
2014-10-14 12:40:00,7.03,7.05,7.02,7.05,601600.0,6.9062,6.9259,6.8964,6.9259,601600.0
2014-10-14 12:45:00,7.05,7.06,7.04,7.06,318400.0,6.9259,6.9357,6.9161,6.9357,318400.0
2014-10-14 12:50:00,7.06,7.06,7.04,7.04,232000.0,6.9357,6.9357,6.9161,6.9161,232000.0
2014-10-14 12:55:00,7.04,7.05,7.04,7.04,158400.0,6.9161,6.9259,6.9161,6.9161,158400.0
2014-10-14 13:00:00,7.04,7.04,7.03,7.04,166400.0,6.9161,6.9161,6.9062,6.9161,166400.0
2014-10-14 13:05:00,7.04,7.04,7.03,7.03,192000.0,6.9161,6.9161,6.9062,6.9062,192000.0
2014-10-14 13:10:00,7.03,7.06,7.03,7.06,272000.0,6.9062,6.9357,6.9062,6.9357,272000.0
2014-10-14 13:15:00,7.06,7.07,7.06,7.06,436800.0,6.9357,6.9455,6.9357,6.9357,436800.0
2014-10-14 13:20:00,7.06,7.06,7.02,7.03,419200.0,6.9357,6.9357,6.8964,6.9062,419200.0
2014-10-14 13:25:00,7.03,7.04,7.02,7.02,491200.0,6.9062,6.9161,6.8964,6.8964,491200.0
2014-10-14 13:30:00,7.02,7.04,7.01,7.04,425600.0,6.8964,6.9161,6.8866,6.9161,425600.0
2014-10-14 13:35:00,7.04,7.04,7.0,7.01,400000.0,6.9161,6.9161,6.8768,6.8866,400000.0
2014-10-14 13:40:00,7.01,7.01,6.99,6.99,171200.0,6.8866,6.8866,6.8669,6.8669,171200.0
2014-10-14 13:45:00,6.99,7.01,6.98,7.01,856000.0,6.8669,6.8866,6.8571,6.8866,856000.0
2014-10-14 13:50:00,7.01,7.02,7.0,7.01,347200.0,6.8866,6.8964,6.8768,6.8866,347200.0
2014-10-14 13:55:00,7.01,7.01,6.99,7.01,129600.0,6.8866,6.8866,6.8669,6.8866,129600.0
2014-10-14 14:00:00,7.02,7.04,7.01,7.03,702400.0,6.8964,6.9161,6.8866,6.9062,702400.0
2014-10-14 14:05:00,7.02,7.02,7.0,7.0,449600.0,6.8964,6.8964,6.8768,6.8768,449600.0
2014-10-14 14:10:00,7.0,7.03,7.0,7.02,201600.0,6.8768,6.9062,6.8768,6.8964,201600.0
2014-10-14 14:15:00,7.01,7.02,6.99,7.0,356800.0,6.8866,6.8964,6.8669,6.8768,356800.0
2014-10-14 14:20:00,7.01,7.01,6.96,6.96,697600.0,6.8866,6.8866,6.8375,6.8375,697600.0
2014-10-14 14:25:00,6.95,6.96,6.95,6.95,652800.0,6.8276,6.8375,6.8276,6.8276,652800.0
2014-10-14 14:30:00,6.95,6.98,6.93,6.94,1436800.0,6.8276,6.8571,6.808,6.8178,1436800.0
2014-10-14 14:35:00,6.94,6.96,6.93,6.96,651200.0,6.8178,6.8375,6.808,6.8375,651200.0
2014-10-14 14:40:00,6.96,7.0,6.96,7.0,779200.0,6.8375,6.8768,6.8375,6.8768,779200.0
2014-10-14 14:45:00,7.0,7.01,6.99,6.99,547200.0,6.8768,6.8866,6.8669,6.8669,547200.0
2014-10-14 14:50:00,6.99,7.0,6.95,6.95,1220800.0,6.8669,6.8768,6.8276,6.8276,1220800.0
2014-10-14 14:55:00,6.96,6.97,6.95,6.96,299200.0,6.8375,6.8473,6.8276,6.8375,299200.0
2014-10-14 15:00:00,6.97,6.99,6.95,6.96,1164800.0,6.8473,6.8669,6.8276,6.8375,1164800.0
2014-10-14 15:05:00,6.96,6.96,6.92,6.93,734400.0,6.8375,6.8375,6.7982,6.808,734400.0
2014-10-14 15:10:00,6.93,6.95,6.93,6.94,707200.0,6.808,6.8276,6.808,6.8178,707200.0
2014-10-14 15:15:00,6.94,6.95,6.93,6.93,537600.0,6.8178,6.8276,6.808,6.808,537600.0
2014-10-14 15:20:00,6.93,6.93,6.9,6.92,2342400.0,6.808,6.808,6.7785,6.7982,2342400.0
2014-10-14 15:25:00,6.93,6.95,6.91,6.94,1556800.0,6.808,6.8276,6.7884,6.8178,1556800.0
2014-10-14 15:30:00,6.94,6.94,6.91,6.92,1161600.0,6.8178,6.8178,6.7884,6.7982,1161600.0
2014-10-14 15:35:00,6.91,6.99,6.91,6.99,1864000.0,6.7884,6.8669,6.7884,6.8669,1864000.0
2014-10-14 15:40:00,6.99,7.01,6.96,6.96,1712000.0,6.8669,6.8866,6.8375,6.8375,1712000.0
2014-10-14 15:45:00,6.96,6.98,6.94,6.96,1072000.0,6.8375,6.8571,6.8178,6.8375,1072000.0
2014-10-14 15:50:00,6.96,6.97,6.95,6.95,1219200.0,6.8375,6.8473,6.8276,6.8276,1219200.0
2014-10-14 15:55:00,6.94,6.95,6.92,6.94,1204800.0,6.8178,6.8276,6.7982,6.8178,1204800.0
2014-10-15 09:30:00,6.72,6.75,6.68,6.73,2422400.0,6.6017,6.6312,6.5624,6.6115,2422400.0
2014-10-15 09:35:00,6.73,6.75,6.68,6.73,2678400.0,6.6115,6.6312,6.5624,6.6115,2678400.0
2014-10-15 09:40:00,6.73,6.74,6.67,6.72,1766400.0,6.6115,6.6213,6.5526,6.6017,1766400.0
2014-10-15 09:45:00,6.73,6.81,6.72,6.81,2208000.0,6.6115,6.6901,6.6017,6.6901,2208000.0
2014-10-15 09:50:00,6.8,6.83,6.77,6.81,1340800.0,6.6803,6.7098,6.6508,6.6901,1340800.0
2014-10-15 09:55:00,6.82,6.82,6.75,6.79,1225600.0,6.6999,6.6999,6.6312,6.6705,1225600.0
2014-10-15 10:00:00,6.8,6.86,6.8,6.84,966400.0,6.6803,6.7392,6.6803,6.7196,966400.0
2014-10-15 10:05:00,6.84,6.86,6.81,6.83,872000.0,6.7196,6.7392,6.6901,6.7098,872000.0
2014-10-15 10:10:00,6.83,6.87,6.82,6.85,1596800.0,6.7098,6.7491,6.6999,6.7294,1596800.0
2014-10-15 10:15:00,6.85,6.86,6.79,6.8,1496000.0,6.7294,6.7392,6.6705,6.6803,1496000.0
2014-10-15 10:20:00,6.81,6.84,6.79,6.83,1424000.0,6.6901,6.7196,6.6705,6.7098,1424000.0
2014-10-15 10:25:00,6.83,6.83,6.78,6.79,1132800.0,6.7098,6.7098,6.6606,6.6705,1132800.0
2014-10-15 10:30:00,6.79,6.79,6.75,6.77,1022400.0,6.6705,6.6705,6.6312,6.6508,1022400.0
2014-10-15 10:35:00,6.77,6.82,6.76,6.81,1470400.0,6.6508,6.6999,6.641,6.6901,1470400.0
2014-10-15 10:40:00,6.81,6.82,6.78,6.78,880000.0,6.6901,6.6999,6.6606,6.6606,880000.0
2014-10-15 10:45:00,6.78,6.78,6.75,6.78,1614400.0,6.6606,6.6606,6.6312,6.6606,1614400.0
2014-10-15 10:50:00,6.78,6.81,6.77,6.78,1809600.0,6.6606,6.6901,6.6508,6.6606,1809600.0
2014-10-15 10:55:00,6.78,6.79,6.76,6.78,915200.0,6.6606,6.6705,6.641,6.6606,915200.0
2014-10-15 11:00:00,6.78,6.8,6.75,6.79,836800.0,6.6606,6.6803,6.6312,6.6705,836800.0
2014-10-15 11:05:00,6.79,6.84,6.79,6.84,843200.0,6.6705,6.7196,6.6705,6.7196,843200.0
2014-10-15 11:10:00,6.84,6.85,6.81,6.82,724800.0,6.7196,6.7294,6.6901,6.6999,724800.0
2014-10-15 11:15:00,6.82,6.82,6.77,6.78,1016000.0,6.6999,6.6999,6.6508,6.6606,1016000.0
2014-10-15 11:20:00,6.77,6.77,6.75,6.77,440000.0,6.6508,6.6508,6.6312,6.6508,440000.0
2014-10-15 11:25:00,6.77,6.78,6.73,6.74,846400.0,6.6508,6.6606,6.6115,6.6213,846400.0
2014-10-15 11:30:00,6.74,6.77,6.71,6.72,736000.0,6.6213,6.6508,6.5919,6.6017,736000.0
2014-10-15 11:35:00,6.73,6.76,6.73,6.75,355200.0,6.6115,6.641,6.6115,6.6312,355200.0
2014-10-15 11:40:00,6.75,6.76,6.74,6.75,248000.0,6.6312,6.641,6.6213,6.6312,248000.0
2014-10-15 11:45:00,6.75,6.75,6.71,6.72,324800.0,6.6312,6.6312,6.5919,6.6017,324800.0
2014-10-15 11:50:00,6.71,6.73,6.69,6.72,534400.0,6.5919,6.6115,6.5722,6.6017,534400.0
2014-10-15 11:55:00,6.73,6.75,6.73,6.75,302400.0,6.6115,6.6312,6.6115,6.6312,302400.0
2014-10-15 12:00:00,6.75,6.75,6.72,6.74,164800.0,6.6312,6.6312,6.6017,6.6213,164800.0
2014-10-15 12:05:00,6.74,6.75,6.73,6.73,363200.0,6.6213,6.6312,6.6115,6.6115,363200.0
2014-10-15 12:10:00,6.73,6.74,6.7,6.7,484800.0,6.6115,6.6213,6.5821,6.5821,484800.0
2014-10-15 12:15:00,6.71,6.72,6.68,6.7,505600.0,6.5919,6.6017,6.5624,6.5821,505600.0
2014-10-15 12:20:00,6.7,6.73,6.7,6.72,633600.0,6.5821,6.6115,6.5821,6.6017,633600.0
2014-10-15 12:25:00,6.71,6.72,6.7,6.7,270400.0,6.5919,6.6017,6.5821,6.5821,270400.0
2014-10-15 12:30:00,6.7,6.71,6.69,6.7,500800.0,6.5821,6.5919,6.5722,6.5821,500800.0
2014-10-15 12:35:00,6.7,6.71,6.69,6.69,502400.0,6.5821,6.5919,6.5722,6.5722,502400.0
2014-10-15 12:40:00,6.69,6.7,6.65,6.66,1547200.0,6.5722,6.5821,6.5329,6.5428,1547200.0
2014-10-15 12:45:00,6.66,6.69,6.65,6.67,936000.0,6.5428,6.5722,6.5329,6.5526,936000.0
2014-10-15 12:50:00,6.66,6.66,6.61,6.66,1040000.0,6.5428,6.5428,6.4936,6.5428,1040000.0
2014-10-15 12:55:00,6.66,6.67,6.63,6.64,587200.0,6.5428,6.5526,6.5133,6.5231,587200.0
2014-10-15 13:00:00,6.64,6.67,6.63,6.66,409600.0,6.5231,6.5526,6.5133,6.5428,409600.0
2014-10-15 13:05:00,6.66,6.67,6.64,6.67,796800.0,6.5428,6.5526,6.5231,6.5526,796800.0
2014-10-15 13:10:00,6.67,6.67,6.62,6.62,496000.0,6.5526,6.5526,6.5035,6.5035,496000.0
2014-10-15 13:15:00,6.62,6.63,6.59,6.59,433600.0,6.5035,6.5133,6.474,6.474,433600.0
2014-10-15 13:20:00,6.59,6.59,6.55,6.57,1131200.0,6.474,6.474,6.4347,6.4543,1131200.0
2014-10-15 13:25:00,6.57,6.57,6.53,6.55,668800.0,6.4543,6.4543,6.415,6.4347,668800.0
2014-10-15 13:30:00,6.55,6.6,6.55,6.59,737600.0,6.4347,6.4838,6.4347,6.474,737600.0
2014-10-15 13:35:00,6.59,6.59,6.54,6.58,761600.0,6.474,6.474,6.4249,6.4642,761600.0
2014-10-15 13:40:00,6.58,6.6,6.57,6.59,872000.0,6.4642,6.4838,6.4543,6.474,872000.0
2014-10-15 13:45:00,6.58,6.64,6.58,6.64,572800.0,6.4642,6.5231,6.4642,6.5231,572800.0
2014-10-15 13:50:00,6.63,6.65,6.62,6.65,715200.0,6.5133,6.5329,6.5035,6.5329,715200.0
2014-10-15 13:55:00,6.65,6.65,6.6,6.6,723200.0,6.5329,6.5329,6.4838,6.4838,723200.0
2014-10-15 14:00:00,6.6,6.6,6.57,6.59,945600.0,6.4838,6.4838,6.4543,6.474,945600.0
2014-10-15 14:05:00,6.58,6.63,6.58,6.61,998400.0,6.4642,6.5133,6.4642,6.4936,998400.0
2014-10-15 14:10:00,6.62,6.64,6.61,6.64,494400.0,6.5035,6.5231,6.4936,6.5231,494400.0
2014-10-15 14:15:00,6.64,6.68,6.64,6.67,808000.0,6.5231,6.5624,6.5231,6.5526,808000.0
2014-10-15 14:20:00,6.67,6.69,6.65,6.66,425600.0,6.5526,6.5722,6.5329,6.5428,425600.0
2014-10-15 14:25:00,6.66,6.67,6.63,6.66,569600.0,6.5428,6.5526,6.5133,6.5428,569600.0
2014-10-15 14:30:00,6.65,6.69,6.65,6.68,936000.0,6.5329,6.5722,6.5329,6.5624,936000.0
2014-10-15 14:35:00,6.69,6.73,6.69,6.73,1049600.0,6.5722,6.6115,6.5722,6.6115,1049600.0
2014-10-15 14:40:00,6.73,6.74,6.68,6.69,462400.0,6.6115,6.6213,6.5624,6.5722,462400.0
2014-10-15 14:45:00,6.7,6.71,6.67,6.69,524800.0,6.5821,6.5919,6.5526,6.5722,524800.0
2014-10-15 14:50:00,6.7,6.74,6.7,6.73,435200.0,6.5821,6.6213,6.5821,6.6115,435200.0
2014-10-15 14:55:00,6.72,6.73,6.7,6.72,292800.0,6.6017,6.6115,6.5821,6.6017,292800.0
2014-10-15 15:00:00,6.73,6.74,6.72,6.74,569600.0,6.6115,6.6213,6.6017,6.6213,569600.0
2014-10-15 15:05:00,6.72,6.77,6.72,6.75,913600.0,6.6017,6.6508,6.6017,6.6312,913600.0
2014-10-15 15:10:00,6.76,6.78,6.75,6.75,1419200.0,6.641,6.6606,6.6312,6.6312,1419200.0
2014-10-15 15:15:00,6.75,6.75,6.7,6.72,1118400.0,6.6312,6.6312,6.5821,6.6017,1118400.0
2014-10-15 15:20:00,6.72,6.74,6.71,6.73,683200.0,6.6017,6.6213,6.5919,6.6115,683200.0
2014-10-15 15:25:00,6.74,6.82,6.73,6.82,1286400.0,6.6213,6.6999,6.6115,6.6999,1286400.0
2014-10-15 15:30:00,6.82,6.84,6.81,6.82,1339200.0,6.6999,6.7196,6.6901,6.6999,1339200.0
2014-10-15 15:35:00,6.83,6.88,6.81,6.87,1331200.0,6.7098,6.7589,6.6901,6.7491,1331200.0
2014-10-15 15:40:00,6.87,6.9,6.85,6.89,1632000.0,6.7491,6.7785,6.7294,6.7687,1632000.0
2014-10-15 15:45:00,6.89,6.9,6.83,6.84,1118400.0,6.7687,6.7785,6.7098,6.7196,1118400.0
2014-10-15 15:50:00,6.84,6.86,6.82,6.86,1052800.0,6.7196,6.7392,6.6999,6.7392,1052800.0
2014-10-15 15:55:00,6.86,6.87,6.84,6.85,3521600.0,6.7392,6.7491,6.7196,6.7294,3521600.0
2014-10-16 09:30:00,6.56,6.65,6.55,6.64,3272000.0,6.4445,6.5329,6.4347,6.5231,3272000.0
2014-10-16 09:35:00,6.64,6.69,6.64,6.69,3222400.0,6.5231,6.5722,6.5231,6.5722,3222400.0
2014-10-16 09:40:00,6.69,6.7,6.65,6.66,1814400.0,6.5722,6.5821,6.5329,6.5428,1814400.0
2014-10-16 09:45:00,6.66,6.66,6.61,6.65,1046400.0,6.5428,6.5428,6.4936,6.5329,1046400.0
2014-10-16 09:50:00,6.66,6.71,6.65,6.7,1382400.0,6.5428,6.5919,6.5329,6.5821,1382400.0
2014-10-16 09:55:00,6.7,6.71,6.67,6.7,577600.0,6.5821,6.5919,6.5526,6.5821,577600.0
2014-10-16 10:00:00,6.69,6.71,6.65,6.67,1614400.0,6.5722,6.5919,6.5329,6.5526,1614400.0
2014-10-16 10:05:00,6.68,6.69,6.62,6.67,1648000.0,6.5624,6.5722,6.5035,6.5526,1648000.0
2014-10-16 10:10:00,6.66,6.66,6.6,6.6,1052800.0,6.5428,6.5428,6.4838,6.4838,1052800.0
2014-10-16 10:15:00,6.6,6.61,6.56,6.61,1348800.0,6.4838,6.4936,6.4445,6.4936,1348800.0
2014-10-16 10:20:00,6.61,6.74,6.6,6.68,2257600.0,6.4936,6.6213,6.4838,6.5624,2257600.0
2014-10-16 10:25:00,6.69,6.69,6.64,6.67,1329600.0,6.5722,6.5722,6.5231,6.5526,1329600.0
2014-10-16 10:30:00,6.67,6.69,6.66,6.69,384000.0,6.5526,6.5722,6.5428,6.5722,384000.0
2014-10-16 10:35:00,6.68,6.71,6.66,6.67,649600.0,6.5624,6.5919,6.5428,6.5526,649600.0
2014-10-16 10:40:00,6.67,6.7,6.65,6.7,1561600.0,6.5526,6.5821,6.5329,6.5821,1561600.0
2014-10-16 10:45:00,6.7,6.74,6.7,6.74,1220800.0,6.5821,6.6213,6.5821,6.6213,1220800.0
2014-10-16 10:50:00,6.74,6.77,6.72,6.73,1835200.0,6.6213,6.6508,6.6017,6.6115,1835200.0
2014-10-16 10:55:00,6.73,6.75,6.71,6.72,825600.0,6.6115,6.6312,6.5919,6.6017,825600.0
2014-10-16 11:00:00,6.72,6.72,6.69,6.7,1131200.0,6.6017,6.6017,6.5722,6.5821,1131200.0
2014-10-16 11:05:00,6.7,6.72,6.69,6.7,576000.0,6.5821,6.6017,6.5722,6.5821,576000.0
2014-10-16 11:10:00,6.7,6.74,6.7,6.72,1086400.0,6.5821,6.6213,6.5821,6.6017,1086400.0
2014-10-16 11:15:00,6.72,6.75,6.71,6.74,724800.0,6.6017,6.6312,6.5919,6.6213,724800.0
2014-10-16 11:20:00,6.74,6.78,6.73,6.78,734400.0,6.6213,6.6606,6.6115,6.6606,734400.0
2014-10-16 11:25:00,6.77,6.78,6.74,6.78,764800.0,6.6508,6.6606,6.6213,6.6606,764800.0
2014-10-16 11:30:00,6.78,6.81,6.77,6.79,1107200.0,6.6606,6.6901,6.6508,6.6705,1107200.0
2014-10-16 11:35:00,6.79,6.79,6.75,6.75,590400.0,6.6705,6.6705,6.6312,6.6312,590400.0
2014-10-16 11:40:00,6.75,6.77,6.75,6.76,408000.0,6.6312,6.6508,6.6312,6.641,408000.0
2014-10-16 11:45:00,6.77,6.77,6.71,6.72,916800.0,6.6508,6.6508,6.5919,6.6017,916800.0
2014-10-16 11:50:00,6.71,6.73,6.69,6.69,696000.0,6.5919,6.6115,6.5722,6.5722,696000.0
2014-10-16 11:55:00,6.7,6.72,6.69,6.71,545600.0,6.5821,6.6017,6.5722,6.5919,545600.0
2014-10-16 12:00:00,6.71,6.71,6.68,6.68,598400.0,6.5919,6.5919,6.5624,6.5624,598400.0
2014-10-16 12:05:00,6.69,6.72,6.69,6.7,617600.0,6.5722,6.6017,6.5722,6.5821,617600.0
2014-10-16 12:10:00,6.7,6.73,6.69,6.72,1137600.0,6.5821,6.6115,6.5722,6.6017,1137600.0
2014-10-16 12:15:00,6.72,6.73,6.7,6.73,955200.0,6.6017,6.6115,6.5821,6.6115,955200.0
2014-10-16 12:20:00,6.73,6.74,6.73,6.74,539200.0,6.6115,6.6213,6.6115,6.6213,539200.0
2014-10-16 12:25:00,6.74,6.74,6.7,6.71,766400.0,6.6213,6.6213,6.5821,6.5919,766400.0
2014-10-16 12:30:00,6.71,6.72,6.69,6.7,668800.0,6.5919,6.6017,6.5722,6.5821,668800.0
2014-10-16 12:35:00,6.7,6.71,6.68,6.7,777600.0,6.5821,6.5919,6.5624,6.5821,777600.0
2014-10-16 12:40:00,6.7,6.72,6.7,6.71,638400.0,6.5821,6.6017,6.5821,6.5919,638400.0
2014-10-16 12:45:00,6.71,6.72,6.7,6.72,422400.0,6.5919,6.6017,6.5821,6.6017,422400.0
2014-10-16 12:50:00,6.72,6.74,6.72,6.73,700800.0,6.6017,6.6213,6.6017,6.6115,700800.0
2014-10-16 12:55:00,6.74,6.78,6.73,6.77,1158400.0,6.6213,6.6606,6.6115,6.6508,1158400.0
2014-10-16 13:00:00,6.77,6.81,6.77,6.8,1300800.0,6.6508,6.6901,6.6508,6.6803,1300800.0
2014-10-16 13:05:00,6.8,6.83,6.79,6.82,1443200.0,6.6803,6.7098,6.6705,6.6999,1443200.0
2014-10-16 13:10:00,6.82,6.84,6.81,6.83,1238400.0,6.6999,6.7196,6.6901,6.7098,1238400.0
2014-10-16 13:15:00,6.83,6.84,6.8,6.82,1347200.0,6.7098,6.7196,6.6803,6.6999,1347200.0
2014-10-16 13:20:00,6.83,6.85,6.81,6.84,1865600.0,6.7098,6.7294,6.6901,6.7196,1865600.0
2014-10-16 13:25:00,6.84,6.86,6.83,6.83,1118400.0,6.7196,6.7392,6.7098,6.7098,1118400.0
2014-10-16 13:30:00,6.83,6.85,6.82,6.83,739200.0,6.7098,6.7294,6.6999,6.7098,739200.0
2014-10-16 13:35:00,6.84,6.87,6.83,6.86,1012800.0,6.7196,6.7491,6.7098,6.7392,1012800.0
2014-10-16 13:40:00,6.85,6.87,6.85,6.87,1059200.0,6.7294,6.7491,6.7294,6.7491,1059200.0
2014-10-16 13:45:00,6.87,6.88,6.84,6.85,881600.0,6.7491,6.7589,6.7196,6.7294,881600.0
2014-10-16 13:50:00,6.85,6.85,6.81,6.83,945600.0,6.7294,6.7294,6.6901,6.7098,945600.0
2014-10-16 13:55:00,6.83,6.83,6.79,6.8,926400.0,6.7098,6.7098,6.6705,6.6803,926400.0
2014-10-16 14:00:00,6.8,6.81,6.79,6.81,424000.0,6.6803,6.6901,6.6705,6.6901,424000.0
2014-10-16 14:05:00,6.81,6.83,6.81,6.82,310400.0,6.6901,6.7098,6.6901,6.6999,310400.0
2014-10-16 14:10:00,6.83,6.83,6.79,6.8,328000.0,6.7098,6.7098,6.6705,6.6803,328000.0
2014-10-16 14:15:00,6.79,6.82,6.79,6.81,537600.0,6.6705,6.6999,6.6705,6.6901,537600.0
2014-10-16 14:20:00,6.8,6.8,6.78,6.8,444800.0,6.6803,6.6803,6.6606,6.6803,444800.0
2014-10-16 14:25:00,6.8,6.82,6.8,6.81,363200.0,6.6803,6.6999,6.6803,6.6901,363200.0
2014-10-16 14:30:00,6.81,6.82,6.8,6.81,265600.0,6.6901,6.6999,6.6803,6.6901,265600.0
2014-10-16 14:35:00,6.82,6.82,6.8,6.82,102400.0,6.6999,6.6999,6.6803,6.6999,102400.0
2014-10-16 14:40:00,6.82,6.82,6.79,6.8,124800.0,6.6999,6.6999,6.6705,6.6803,124800.0
2014-10-16 14:45:00,6.79,6.8,6.75,6.75,406400.0,6.6705,6.6803,6.6312,6.6312,406400.0
2014-10-16 14:50:00,6.75,6.76,6.74,6.75,736000.0,6.6312,6.641,6.6213,6.6312,736000.0
2014-10-16 14:55:00,6.76,6.77,6.75,6.75,332800.0,6.641,6.6508,6.6312,6.6312,332800.0
2014-10-16 15:00:00,6.75,6.76,6.73,6.73,571200.0,6.6312,6.641,6.6115,6.6115,571200.0
2014-10-16 15:05:00,6.73,6.75,6.72,6.75,745600.0,6.6115,6.6312,6.6017,6.6312,745600.0
2014-10-16 15:10:00,6.75,6.79,6.75,6.79,534400.0,6.6312,6.6705,6.6312,6.6705,534400.0
2014-10-16 15:15:00,6.8,6.81,6.78,6.78,950400.0,6.6803,6.6901,6.6606,6.6606,950400.0
2014-10-16 15:20:00,6.77,6.81,6.77,6.79,489600.0,6.6508,6.6901,6.6508,6.6705,489600.0
2014-10-16 15:25:00,6.79,6.8,6.78,6.8,444800.0,6.6705,6.6803,6.6606,6.6803,444800.0
2014-10-16 15:30:00,6.8,6.81,6.78,6.8,545600.0,6.6803,6.6901,6.6606,6.6803,545600.0
2014-10-16 15:35:00,6.8,6.8,6.76,6.77,556800.0,6.6803,6.6803,6.641,6.6508,556800.0
2014-10-16 15:40:00,6.77,6.79,6.77,6.77,604800.0,6.6508,6.6705,6.6508,6.6508,604800.0
2014-10-16 15:45:00,6.78,6.79,6.77,6.78,584000.0,6.6606,6.6705,6.6508,6.6606,584000.0
2014-10-16 15:50:00,6.78,6.81,6.78,6.79,1310400.0,6.6606,6.6901,6.6606,6.6705,1310400.0
2014-10-16 15:55:00,6.79,6.8,6.76,6.77,1329600.0,6.6705,6.6803,6.641,6.6508,1329600.0
2014-10-17 09:30:00,6.94,6.97,6.91,6.92,3168000.0,6.8178,6.8473,6.7884,6.7982,3168000.0
2014-10-17 09:35:00,6.91,6.92,6.89,6.9,2016000.0,6.7884,6.7982,6.7687,6.7785,2016000.0
2014-10-17 09:40:00,6.89,6.89,6.86,6.87,3088000.0,6.7687,6.7687,6.7392,6.7491,3088000.0
2014-10-17 09:45:00,6.88,6.91,6.88,6.9,1926400.0,6.7589,6.7884,6.7589,6.7785,1926400.0
2014-10-17 09:50:00,6.9,6.93,6.9,6.92,1528000.0,6.7785,6.808,6.7785,6.7982,1528000.0
2014-10-17 09:55:00,6.92,6.95,6.91,6.93,1182400.0,6.7982,6.8276,6.7884,6.808,1182400.0
2014-10-17 10:00:00,6.93,6.97,6.92,6.96,1428800.0,6.808,6.8473,6.7982,6.8375,1428800.0
2014-10-17 10:05:00,6.97,6.97,6.95,6.97,592000.0,6.8473,6.8473,6.8276,6.8473,592000.0
2014-10-17 10:10:00,6.97,6.97,6.96,6.97,998400.0,6.8473,6.8473,6.8375,6.8473,998400.0
2014-10-17 10:15:00,6.97,6.99,6.96,6.97,1137600.0,6.8473,6.8669,6.8375,6.8473,1137600.0
2014-10-17 10:20:00,6.97,6.98,6.96,6.98,566400.0,6.8473,6.8571,6.8375,6.8571,566400.0
2014-10-17 10:25:00,6.98,7.01,6.97,7.0,1105600.0,6.8571,6.8866,6.8473,6.8768,1105600.0
2014-10-17 10:30:00,7.01,7.01,6.98,6.99,787200.0,6.8866,6.8866,6.8571,6.8669,787200.0
2014-10-17 10:35:00,6.99,6.99,6.96,6.96,604800.0,6.8669,6.8669,6.8375,6.8375,604800.0
2014-10-17 10:40:00,6.96,6.97,6.95,6.97,828800.0,6.8375,6.8473,6.8276,6.8473,828800.0
2014-10-17 10:45:00,6.97,6.97,6.95,6.95,689600.0,6.8473,6.8473,6.8276,6.8276,689600.0
2014-10-17 10:50:00,6.95,6.98,6.95,6.98,760000.0,6.8276,6.8571,6.8276,6.8571,760000.0
2014-10-17 10:55:00,6.98,6.99,6.98,6.99,748800.0,6.8571,6.8669,6.8571,6.8669,748800.0
2014-10-17 11:00:00,6.99,6.99,6.98,6.99,451200.0,6.8669,6.8669,6.8571,6.8669,451200.0
2014-10-17 11:05:00,6.99,7.0,6.97,7.0,747200.0,6.8669,6.8768,6.8473,6.8768,747200.0
2014-10-17 11:10:00,7.0,7.02,7.0,7.02,744000.0,6.8768,6.8964,6.8768,6.8964,744000.0
2014-10-17 11:15:00,7.02,7.03,7.02,7.03,376000.0,6.8964,6.9062,6.8964,6.9062,376000.0
2014-10-17 11:20:00,7.03,7.03,7.02,7.03,718400.0,6.9062,6.9062,6.8964,6.9062,718400.0
2014-10-17 11:25:00,7.03,7.04,7.02,7.03,486400.0,6.9062,6.9161,6.8964,6.9062,486400.0
2014-10-17 11:30:00,7.03,7.04,7.02,7.04,630400.0,6.9062,6.9161,6.8964,6.9161,630400.0
2014-10-17 11:35:00,7.04,7.05,7.03,7.05,732800.0,6.9161,6.9259,6.9062,6.9259,732800.0
2014-10-17 11:40:00,7.05,7.05,7.04,7.05,332800.0,6.9259,6.9259,6.9161,6.9259,332800.0
2014-10-17 11:45:00,7.05,7.07,7.05,7.06,688000.0,6.9259,6.9455,6.9259,6.9357,688000.0
2014-10-17 11:50:00,7.06,7.07,7.06,7.06,523200.0,6.9357,6.9455,6.9357,6.9357,523200.0
2014-10-17 11:55:00,7.06,7.06,7.03,7.03,724800.0,6.9357,6.9357,6.9062,6.9062,724800.0
2014-10-17 12:00:00,7.03,7.05,7.03,7.04,328000.0,6.9062,6.9259,6.9062,6.9161,328000.0
2014-10-17 12:05:00,7.04,7.05,7.04,7.04,518400.0,6.9161,6.9259,6.9161,6.9161,518400.0
2014-10-17 12:10:00,7.04,7.04,7.02,7.03,508800.0,6.9161,6.9161,6.8964,6.9062,508800.0
2014-10-17 12:15:00,7.03,7.03,7.01,7.01,662400.0,6.9062,6.9062,6.8866,6.8866,662400.0
2014-10-17 12:20:00,7.01,7.02,7.01,7.01,753600.0,6.8866,6.8964,6.8866,6.8866,753600.0
2014-10-17 12:25:00,7.01,7.02,7.01,7.02,518400.0,6.8866,6.8964,6.8866,6.8964,518400.0
2014-10-17 12:30:00,7.02,7.03,7.02,7.02,705600.0,6.8964,6.9062,6.8964,6.8964,705600.0
2014-10-17 12:35:00,7.03,7.04,7.03,7.03,382400.0,6.9062,6.9161,6.9062,6.9062,382400.0
2014-10-17 12:40:00,7.02,7.02,7.01,7.02,652800.0,6.8964,6.8964,6.8866,6.8964,652800.0
2014-10-17 12:45:00,7.02,7.03,7.01,7.01,1012800.0,6.8964,6.9062,6.8866,6.8866,1012800.0
2014-10-17 12:50:00,7.01,7.01,7.0,7.0,712000.0,6.8866,6.8866,6.8768,6.8768,712000.0
2014-10-17 12:55:00,7.0,7.02,7.0,7.01,667200.0,6.8768,6.8964,6.8768,6.8866,667200.0
2014-10-17 13:00:00,7.02,7.02,7.01,7.01,494400.0,6.8964,6.8964,6.8866,6.8866,494400.0
2014-10-17 13:05:00,7.01,7.01,6.98,6.98,681600.0,6.8866,6.8866,6.8571,6.8571,681600.0
2014-10-17 13:10:00,6.97,6.98,6.95,6.96,700800.0,6.8473,6.8571,6.8276,6.8375,700800.0
2014-10-17 13:15:00,6.96,6.97,6.96,6.97,387200.0,6.8375,6.8473,6.8375,6.8473,387200.0
2014-10-17 13:20:00,6.97,6.97,6.95,6.96,435200.0,6.8473,6.8473,6.8276,6.8375,435200.0
2014-10-17 13:25:00,6.96,6.97,6.95,6.95,776000.0,6.8375,6.8473,6.8276,6.8276,776000.0
2014-10-17 13:30:00,6.95,6.97,6.95,6.96,892800.0,6.8276,6.8473,6.8276,6.8375,892800.0
2014-10-17 13:35:00,6.96,6.98,6.95,6.98,795200.0,6.8375,6.8571,6.8276,6.8571,795200.0
2014-10-17 13:40:00,6.98,6.98,6.97,6.98,192000.0,6.8571,6.8571,6.8473,6.8571,192000.0
2014-10-17 13:45:00,6.98,6.98,6.96,6.96,268800.0,6.8571,6.8571,6.8375,6.8375,268800.0
2014-10-17 13:50:00,6.95,6.97,6.95,6.96,361600.0,6.8276,6.8473,6.8276,6.8375,361600.0
2014-10-17 13:55:00,6.96,6.96,6.93,6.95,820800.0,6.8375,6.8375,6.808,6.8276,820800.0
2014-10-17 14:00:00,6.95,6.95,6.92,6.93,1012800.0,6.8276,6.8276,6.7982,6.808,1012800.0
2014-10-17 14:05:00,6.93,6.94,6.9,6.9,1004800.0,6.808,6.8178,6.7785,6.7785,1004800.0
2014-10-17 14:10:00,6.9,6.92,6.89,6.91,768000.0,6.7785,6.7982,6.7687,6.7884,768000.0
2014-10-17 14:15:00,6.91,6.92,6.9,6.9,558400.0,6.7884,6.7982,6.7785,6.7785,558400.0
2014-10-17 14:20:00,6.91,6.93,6.9,6.93,720000.0,6.7884,6.808,6.7785,6.808,720000.0
2014-10-17 14:25:00,6.93,6.93,6.9,6.92,689600.0,6.808,6.808,6.7785,6.7982,689600.0
2014-10-17 14:30:00,6.92,6.94,6.91,6.92,568000.0,6.7982,6.8178,6.7884,6.7982,568000.0
2014-10-17 14:35:00,6.93,6.93,6.91,6.92,374400.0,6.808,6.808,6.7884,6.7982,374400.0
2014-10-17 14:40:00,6.93,6.95,6.92,6.95,408000.0,6.808,6.8276,6.7982,6.8276,408000.0
2014-10-17 14:45:00,6.95,6.95,6.93,6.94,366400.0,6.8276,6.8276,6.808,6.8178,366400.0
2014-10-17 14:50:00,6.94,6.95,6.93,6.94,308800.0,6.8178,6.8276,6.808,6.8178,308800.0
2014-10-17 14:55:00,6.94,6.94,6.92,6.94,395200.0,6.8178,6.8178,6.7982,6.8178,395200.0
2014-10-17 15:00:00,6.94,6.94,6.9,6.9,1110400.0,6.8178,6.8178,6.7785,6.7785,1110400.0
2014-10-17 15:05:00,6.9,6.92,6.89,6.91,830400.0,6.7785,6.7982,6.7687,6.7884,830400.0
2014-10-17 15:10:00,6.91,6.96,6.91,6.96,1212800.0,6.7884,6.8375,6.7884,6.8375,1212800.0
2014-10-17 15:15:00,6.96,6.96,6.95,6.95,604800.0,6.8375,6.8375,6.8276,6.8276,604800.0
2014-10-17 15:20:00,6.95,6.96,6.94,6.96,1716800.0,6.8276,6.8375,6.8178,6.8375,1716800.0
2014-10-17 15:25:00,6.96,6.97,6.96,6.97,372800.0,6.8375,6.8473,6.8375,6.8473,372800.0
2014-10-17 15:30:00,6.97,6.99,6.97,6.97,835200.0,6.8473,6.8669,6.8473,6.8473,835200.0
2014-10-17 15:35:00,6.97,6.98,6.96,6.98,284800.0,6.8473,6.8571,6.8375,6.8571,284800.0
2014-10-17 15:40:00,6.97,6.99,6.97,6.99,550400.0,6.8473,6.8669,6.8473,6.8669,550400.0
2014-10-17 15:45:00,6.99,7.0,6.98,6.98,964800.0,6.8669,6.8768,6.8571,6.8571,964800.0
2014-10-17 15:50:00,6.98,6.98,6.96,6.97,1051200.0,6.8571,6.8571,6.8375,6.8473,1051200.0
2014-10-17 15:55:00,6.97,6.98,6.94,6.94,1830400.0,6.8473,6.8571,6.8178,6.8178,1830400.0
2014-10-20 09:30:00,6.93,6.95,6.91,6.95,1875200.0,6.808,6.8276,6.7884,6.8276,1875200.0
2014-10-20 09:35:00,6.94,6.98,6.94,6.98,1744000.0,6.8178,6.8571,6.8178,6.8571,1744000.0
2014-10-20 09:40:00,6.98,7.01,6.97,7.0,2150400.0,6.8571,6.8866,6.8473,6.8768,2150400.0
2014-10-20 09:45:00,7.01,7.01,6.97,6.97,1166400.0,6.8866,6.8866,6.8473,6.8473,1166400.0
2014-10-20 09:50:00,6.97,7.01,6.96,6.97,1275200.0,6.8473,6.8866,6.8375,6.8473,1275200.0
2014-10-20 09:55:00,6.97,7.01,6.96,7.01,993600.0,6.8473,6.8866,6.8375,6.8866,993600.0
2014-10-20 10:00:00,7.01,7.03,7.0,7.03,859200.0,6.8866,6.9062,6.8768,6.9062,859200.0
2014-10-20 10:05:00,7.03,7.04,6.99,6.99,1064000.0,6.9062,6.9161,6.8669,6.8669,1064000.0
2014-10-20 10:10:00,6.99,7.01,6.99,6.99,700800.0,6.8669,6.8866,6.8669,6.8669,700800.0
2014-10-20 10:15:00,7.0,7.02,6.99,7.01,187200.0,6.8768,6.8964,6.8669,6.8866,187200.0
2014-10-20 10:20:00,7.0,7.06,7.0,7.06,468800.0,6.8768,6.9357,6.8768,6.9357,468800.0
2014-10-20 10:25:00,7.05,7.06,7.04,7.04,395200.0,6.9259,6.9357,6.9161,6.9161,395200.0
2014-10-20 10:30:00,7.04,7.05,7.01,7.02,760000.0,6.9161,6.9259,6.8866,6.8964,760000.0
2014-10-20 10:35:00,7.02,7.04,7.02,7.03,382400.0,6.8964,6.9161,6.8964,6.9062,382400.0
2014-10-20 10:40:00,7.03,7.05,7.02,7.05,344000.0,6.9062,6.9259,6.8964,6.9259,344000.0
2014-10-20 10:45:00,7.05,7.06,7.03,7.03,561600.0,6.9259,6.9357,6.9062,6.9062,561600.0
2014-10-20 10:50:00,7.03,7.03,7.01,7.03,320000.0,6.9062,6.9062,6.8866,6.9062,320000.0
2014-10-20 10:55:00,7.02,7.05,7.02,7.03,329600.0,6.8964,6.9259,6.8964,6.9062,329600.0
2014-10-20 11:00:00,7.03,7.04,7.01,7.01,240000.0,6.9062,6.9161,6.8866,6.8866,240000.0
2014-10-20 11:05:00,7.01,7.04,7.01,7.03,337600.0,6.8866,6.9161,6.8866,6.9062,337600.0
2014-10-20 11:10:00,7.03,7.04,7.01,7.04,579200.0,6.9062,6.9161,6.8866,6.9161,579200.0
2014-10-20 11:15:00,7.04,7.05,7.03,7.04,209600.0,6.9161,6.9259,6.9062,6.9161,209600.0
2014-10-20 11:20:00,7.04,7.05,7.03,7.05,358400.0,6.9161,6.9259,6.9062,6.9259,358400.0
2014-10-20 11:25:00,7.05,7.05,7.04,7.05,297600.0,6.9259,6.9259,6.9161,6.9259,297600.0
2014-10-20 11:30:00,7.05,7.05,7.02,7.04,579200.0,6.9259,6.9259,6.8964,6.9161,579200.0
2014-10-20 11:35:00,7.04,7.05,7.04,7.04,209600.0,6.9161,6.9259,6.9161,6.9161,209600.0
2014-10-20 11:40:00,7.04,7.04,7.04,7.04,195200.0,6.9161,6.9161,6.9161,6.9161,195200.0
2014-10-20 11:45:00,7.04,7.04,7.03,7.04,139200.0,6.9161,6.9161,6.9062,6.9161,139200.0
2014-10-20 11:50:00,7.04,7.04,7.03,7.04,72000.0,6.9161,6.9161,6.9062,6.9161,72000.0
2014-10-20 11:55:00,7.04,7.04,7.03,7.04,83200.0,6.9161,6.9161,6.9062,6.9161,83200.0
2014-10-20 12:00:00,7.04,7.06,7.04,7.05,184000.0,6.9161,6.9357,6.9161,6.9259,184000.0
2014-10-20 12:05:00,7.06,7.06,7.05,7.06,208000.0,6.9357,6.9357,6.9259,6.9357,208000.0
2014-10-20 12:10:00,7.05,7.07,7.05,7.06,105600.0,6.9259,6.9455,6.9259,6.9357,105600.0
2014-10-20 12:15:00,7.06,7.07,7.06,7.06,89600.0,6.9357,6.9455,6.9357,6.9357,89600.0
2014-10-20 12:20:00,7.06,7.07,7.06,7.07,72000.0,6.9357,6.9455,6.9357,6.9455,72000.0
2014-10-20 12:25:00,7.06,7.06,7.05,7.06,152000.0,6.9357,6.9357,6.9259,6.9357,152000.0
2014-10-20 12:30:00,7.06,7.06,7.04,7.06,553600.0,6.9357,6.9357,6.9161,6.9357,553600.0
2014-10-20 12:35:00,7.07,7.07,7.05,7.05,54400.0,6.9455,6.9455,6.9259,6.9259,54400.0
2014-10-20 12:40:00,7.05,7.06,7.05,7.05,52800.0,6.9259,6.9357,6.9259,6.9259,52800.0
2014-10-20 12:45:00,7.05,7.05,7.04,7.05,131200.0,6.9259,6.9259,6.9161,6.9259,131200.0
2014-10-20 12:50:00,7.05,7.06,7.04,7.06,67200.0,6.9259,6.9357,6.9161,6.9357,67200.0
2014-10-20 12:55:00,7.06,7.06,7.04,7.04,128000.0,6.9357,6.9357,6.9161,6.9161,128000.0
2014-10-20 13:00:00,7.04,7.05,7.03,7.03,336000.0,6.9161,6.9259,6.9062,6.9062,336000.0
2014-10-20 13:05:00,7.04,7.04,7.04,7.04,30400.0,6.9161,6.9161,6.9161,6.9161,30400.0
2014-10-20 13:10:00,7.05,7.06,7.05,7.05,86400.0,6.9259,6.9357,6.9259,6.9259,86400.0
2014-10-20 13:15:00,7.06,7.06,7.05,7.06,49600.0,6.9357,6.9357,6.9259,6.9357,49600.0
2014-10-20 13:20:00,7.06,7.07,7.06,7.06,184000.0,6.9357,6.9455,6.9357,6.9357,184000.0
2014-10-20 13:25:00,7.06,7.08,7.06,7.08,318400.0,6.9357,6.9554,6.9357,6.9554,318400.0
2014-10-20 13:30:00,7.08,7.08,7.07,7.07,92800.0,6.9554,6.9554,6.9455,6.9455,92800.0
2014-10-20 13:35:00,7.08,7.08,7.07,7.08,201600.0,6.9554,6.9554,6.9455,6.9554,201600.0
2014-10-20 13:40:00,7.08,7.08,7.08,7.08,72000.0,6.9554,6.9554,6.9554,6.9554,72000.0
2014-10-20 13:45:00,7.08,7.09,7.06,7.07,516800.0,6.9554,6.9652,6.9357,6.9455,516800.0
2014-10-20 13:50:00,7.07,7.07,7.07,7.07,46400.0,6.9455,6.9455,6.9455,6.9455,46400.0
2014-10-20 13:55:00,7.07,7.08,7.07,7.07,142400.0,6.9455,6.9554,6.9455,6.9455,142400.0
2014-10-20 14:00:00,7.07,7.1,7.07,7.09,384000.0,6.9455,6.975,6.9455,6.9652,384000.0
2014-10-20 14:05:00,7.09,7.1,7.09,7.1,428800.0,6.9652,6.975,6.9652,6.975,428800.0
2014-10-20 14:10:00,7.1,7.11,7.1,7.11,123200.0,6.975,6.9848,6.975,6.9848,123200.0
2014-10-20 14:15:00,7.11,7.11,7.1,7.1,51200.0,6.9848,6.9848,6.975,6.975,51200.0
2014-10-20 14:20:00,7.1,7.11,7.1,7.1,200000.0,6.975,6.9848,6.975,6.975,200000.0
2014-10-20 14:25:00,7.1,7.1,7.1,7.1,310400.0,6.975,6.975,6.975,6.975,310400.0
2014-10-20 14:30:00,7.1,7.11,7.09,7.1,96000.0,6.975,6.9848,6.9652,6.975,96000.0
2014-10-20 14:35:00,7.1,7.11,7.1,7.11,46400.0,6.975,6.9848,6.975,6.9848,46400.0
2014-10-20 14:40:00,7.1,7.12,7.1,7.11,256000.0,6.975,6.9947,6.975,6.9848,256000.0
2014-10-20 14:45:00,7.11,7.12,7.11,7.12,187200.0,6.9848,6.9947,6.9848,6.9947,187200.0
2014-10-20 14:50:00,7.12,7.12,7.11,7.12,238400.0,6.9947,6.9947,6.9848,6.9947,238400.0
2014-10-20 14:55:00,7.12,7.12,7.11,7.12,97600.0,6.9947,6.9947,6.9848,6.9947,97600.0
2014-10-20 15:00:00,7.12,7.13,7.12,7.13,563200.0,6.9947,7.0045,6.9947,7.0045,563200.0
2014-10-20 15:05:00,7.13,7.15,7.13,7.14,398400.0,7.0045,7.0241,7.0045,7.0143,398400.0
2014-10-20 15:10:00,7.14,7.15,7.14,7.14,337600.0,7.0143,7.0241,7.0143,7.0143,337600.0
2014-10-20 15:15:00,7.14,7.15,7.14,7.14,185600.0,7.0143,7.0241,7.0143,7.0143,185600.0
2014-10-20 15:20:00,7.13,7.13,7.12,7.12,441600.0,7.0045,7.0045,6.9947,6.9947,441600.0
2014-10-20 15:25:00,7.12,7.13,7.12,7.12,316800.0,6.9947,7.0045,6.9947,6.9947,316800.0
2014-10-20 15:30:00,7.13,7.14,7.12,7.14,528000.0,7.0045,7.0143,6.9947,7.0143,528000.0
2014-10-20 15:35:00,7.14,7.14,7.12,7.13,180800.0,7.0143,7.0143,6.9947,7.0045,180800.0
2014-10-20 15:40:00,7.13,7.15,7.13,7.15,564800.0,7.0045,7.0241,7.0045,7.0241,564800.0
2014-10-20 15:45:00,7.15,7.15,7.14,7.15,596800.0,7.0241,7.0241,7.0143,7.0241,596800.0
2014-10-20 15:50:00,7.15,7.15,7.14,7.15,443200.0,7.0241,7.0241,7.0143,7.0241,443200.0
2014-10-20 15:55:00,7.15,7.16,7.14,7.15,660800.0,7.0241,7.034,7.0143,7.0241,660800.0
2014-10-21 09:30:00,7.32,7.33,7.3,7.33,1163200.0,7.1911,7.201,7.1715,7.201,1163200.0
2014-10-21 09:35:00,7.33,7.33,7.31,7.31,1265600.0,7.201,7.201,7.1813,7.1813,1265600.0
2014-10-21 09:40:00,7.31,7.32,7.29,7.32,1401600.0,7.1813,7.1911,7.1617,7.1911,1401600.0
2014-10-21 09:45:00,7.32,7.32,7.29,7.31,1966400.0,7.1911,7.1911,7.1617,7.1813,1966400.0
2014-10-21 09:50:00,7.32,7.34,7.32,7.33,921600.0,7.1911,7.2108,7.1911,7.201,921600.0
2014-10-21 09:55:00,7.33,7.34,7.32,7.33,497600.0,7.201,7.2108,7.1911,7.201,497600.0
2014-10-21 10:00:00,7.33,7.34,7.31,7.32,707200.0,7.201,7.2108,7.1813,7.1911,707200.0
2014-10-21 10:05:00,7.33,7.34,7.31,7.32,777600.0,7.201,7.2108,7.1813,7.1911,777600.0
2014-10-21 10:10:00,7.32,7.34,7.31,7.34,564800.0,7.1911,7.2108,7.1813,7.2108,564800.0
2014-10-21 10:15:00,7.34,7.34,7.31,7.34,704000.0,7.2108,7.2108,7.1813,7.2108,704000.0
2014-10-21 10:20:00,7.34,7.35,7.33,7.35,467200.0,7.2108,7.2206,7.201,7.2206,467200.0
2014-10-21 10:25:00,7.35,7.36,7.34,7.35,499200.0,7.2206,7.2304,7.2108,7.2206,499200.0
2014-10-21 10:30:00,7.35,7.36,7.35,7.36,592000.0,7.2206,7.2304,7.2206,7.2304,592000.0
2014-10-21 10:35:00,7.36,7.36,7.35,7.36,278400.0,7.2304,7.2304,7.2206,7.2304,278400.0
2014-10-21 10:40:00,7.36,7.37,7.35,7.37,387200.0,7.2304,7.2403,7.2206,7.2403,387200.0
2014-10-21 10:45:00,7.37,7.38,7.37,7.38,393600.0,7.2403,7.2501,7.2403,7.2501,393600.0
2014-10-21 10:50:00,7.38,7.38,7.37,7.38,286400.0,7.2501,7.2501,7.2403,7.2501,286400.0
2014-10-21 10:55:00,7.38,7.38,7.37,7.38,312000.0,7.2501,7.2501,7.2403,7.2501,312000.0
2014-10-21 11:00:00,7.38,7.4,7.38,7.39,507200.0,7.2501,7.2697,7.2501,7.2599,507200.0
2014-10-21 11:05:00,7.4,7.4,7.39,7.4,516800.0,7.2697,7.2697,7.2599,7.2697,516800.0
2014-10-21 11:10:00,7.39,7.39,7.38,7.38,446400.0,7.2599,7.2599,7.2501,7.2501,446400.0
2014-10-21 11:15:00,7.38,7.39,7.38,7.39,460800.0,7.2501,7.2599,7.2501,7.2599,460800.0
2014-10-21 11:20:00,7.39,7.4,7.38,7.39,292800.0,7.2599,7.2697,7.2501,7.2599,292800.0
2014-10-21 11:25:00,7.4,7.41,7.39,7.4,564800.0,7.2697,7.2796,7.2599,7.2697,564800.0
2014-10-21 11:30:00,7.4,7.41,7.4,7.41,276800.0,7.2697,7.2796,7.2697,7.2796,276800.0
2014-10-21 11:35:00,7.41,7.42,7.41,7.42,451200.0,7.2796,7.2894,7.2796,7.2894,451200.0
2014-10-21 11:40:00,7.42,7.43,7.42,7.42,568000.0,7.2894,7.2992,7.2894,7.2894,568000.0
2014-10-21 11:45:00,7.42,7.42,7.41,7.41,353600.0,7.2894,7.2894,7.2796,7.2796,353600.0
2014-10-21 11:50:00,7.41,7.42,7.4,7.41,478400.0,7.2796,7.2894,7.2697,7.2796,478400.0
2014-10-21 11:55:00,7.41,7.42,7.4,7.41,401600.0,7.2796,7.2894,7.2697,7.2796,401600.0
2014-10-21 12:00:00,7.41,7.42,7.41,7.42,494400.0,7.2796,7.2894,7.2796,7.2894,494400.0
2014-10-21 12:05:00,7.42,7.42,7.41,7.42,244800.0,7.2894,7.2894,7.2796,7.2894,244800.0
2014-10-21 12:10:00,7.42,7.43,7.42,7.42,292800.0,7.2894,7.2992,7.2894,7.2894,292800.0
2014-10-21 12:15:00,7.42,7.43,7.42,7.43,193600.0,7.2894,7.2992,7.2894,7.2992,193600.0
2014-10-21 12:20:00,7.43,7.43,7.42,7.43,337600.0,7.2992,7.2992,7.2894,7.2992,337600.0
2014-10-21 12:25:00,7.43,7.43,7.42,7.43,296000.0,7.2992,7.2992,7.2894,7.2992,296000.0
2014-10-21 12:30:00,7.43,7.43,7.42,7.42,257600.0,7.2992,7.2992,7.2894,7.2894,257600.0
2014-10-21 12:35:00,7.42,7.43,7.42,7.42,108800.0,7.2894,7.2992,7.2894,7.2894,108800.0
2014-10-21 12:40:00,7.42,7.43,7.41,7.41,177600.0,7.2894,7.2992,7.2796,7.2796,177600.0
2014-10-21 12:45:00,7.41,7.42,7.41,7.41,260800.0,7.2796,7.2894,7.2796,7.2796,260800.0
2014-10-21 12:50:00,7.41,7.42,7.41,7.42,390400.0,7.2796,7.2894,7.2796,7.2894,390400.0
2014-10-21 12:55:00,7.42,7.42,7.41,7.41,288000.0,7.2894,7.2894,7.2796,7.2796,288000.0
2014-10-21 13:00:00,7.41,7.42,7.41,7.42,284800.0,7.2796,7.2894,7.2796,7.2894,284800.0
2014-10-21 13:05:00,7.42,7.42,7.41,7.42,195200.0,7.2894,7.2894,7.2796,7.2894,195200.0
2014-10-21 13:10:00,7.42,7.42,7.41,7.42,438400.0,7.2894,7.2894,7.2796,7.2894,438400.0
2014-10-21 13:15:00,7.42,7.42,7.41,7.41,206400.0,7.2894,7.2894,7.2796,7.2796,206400.0
2014-10-21 13:20:00,7.41,7.42,7.4,7.4,220800.0,7.2796,7.2894,7.2697,7.2697,220800.0
2014-10-21 13:25:00,7.4,7.42,7.4,7.42,316800.0,7.2697,7.2894,7.2697,7.2894,316800.0
2014-10-21 13:30:00,7.42,7.46,7.42,7.45,886400.0,7.2894,7.3287,7.2894,7.3188,886400.0
2014-10-21 13:35:00,7.45,7.46,7.44,7.45,428800.0,7.3188,7.3287,7.309,7.3188,428800.0
2014-10-21 13:40:00,7.45,7.47,7.45,7.47,908800.0,7.3188,7.3385,7.3188,7.3385,908800.0
2014-10-21 13:45:00,7.47,7.47,7.46,7.46,620800.0,7.3385,7.3385,7.3287,7.3287,620800.0
2014-10-21 13:50:00,7.46,7.47,7.45,7.46,608000.0,7.3287,7.3385,7.3188,7.3287,608000.0
2014-10-21 13:55:00,7.46,7.47,7.46,7.46,816000.0,7.3287,7.3385,7.3287,7.3287,816000.0
2014-10-21 14:00:00,7.46,7.46,7.45,7.46,737600.0,7.3287,7.3287,7.3188,7.3287,737600.0
2014-10-21 14:05:00,7.46,7.47,7.46,7.47,323200.0,7.3287,7.3385,7.3287,7.3385,323200.0
2014-10-21 14:10:00,7.47,7.47,7.46,7.47,393600.0,7.3385,7.3385,7.3287,7.3385,393600.0
2014-10-21 14:15:00,7.47,7.48,7.47,7.47,832000.0,7.3385,7.3483,7.3385,7.3385,832000.0
2014-10-21 14:20:00,7.47,7.47,7.46,7.46,508800.0,7.3385,7.3385,7.3287,7.3287,508800.0
2014-10-21 14:25:00,7.46,7.48,7.46,7.47,488000.0,7.3287,7.3483,7.3287,7.3385,488000.0
2014-10-21 14:30:00,7.47,7.49,7.47,7.48,825600.0,7.3385,7.3581,7.3385,7.3483,825600.0
2014-10-21 14:35:00,7.48,7.49,7.48,7.49,276800.0,7.3483,7.3581,7.3483,7.3581,276800.0
2014-10-21 14:40:00,7.49,7.49,7.49,7.49,843200.0,7.3581,7.3581,7.3581,7.3581,843200.0
2014-10-21 14:45:00,7.49,7.49,7.47,7.47,1337600.0,7.3581,7.3581,7.3385,7.3385,1337600.0
2014-10-21 14:50:00,7.47,7.48,7.47,7.48,240000.0,7.3385,7.3483,7.3385,7.3483,240000.0
2014-10-21 14:55:00,7.48,7.49,7.48,7.48,256000.0,7.3483,7.3581,7.3483,7.3483,256000.0
2014-10-21 15:00:00,7.48,7.49,7.48,7.49,584000.0,7.3483,7.3581,7.3483,7.3581,584000.0
2014-10-21 15:05:00,7.49,7.49,7.48,7.49,384000.0,7.3581,7.3581,7.3483,7.3581,384000.0
2014-10-21 15:10:00,7.49,7.51,7.49,7.5,750400.0,7.3581,7.3778,7.3581,7.368,750400.0
2014-10-21 15:15:00,7.5,7.5,7.49,7.5,296000.0,7.368,7.368,7.3581,7.368,296000.0
2014-10-21 15:20:00,7.5,7.51,7.5,7.51,568000.0,7.368,7.3778,7.368,7.3778,568000.0
2014-10-21 15:25:00,7.51,7.52,7.5,7.51,900800.0,7.3778,7.3876,7.368,7.3778,900800.0
2014-10-21 15:30:00,7.51,7.51,7.5,7.5,932800.0,7.3778,7.3778,7.368,7.368,932800.0
2014-10-21 15:35:00,7.5,7.5,7.48,7.48,800000.0,7.368,7.368,7.3483,7.3483,800000.0
2014-10-21 15:40:00,7.49,7.5,7.48,7.49,819200.0,7.3581,7.368,7.3483,7.3581,819200.0
2014-10-21 15:45:00,7.49,7.51,7.49,7.51,875200.0,7.3581,7.3778,7.3581,7.3778,875200.0
2014-10-21 15:50:00,7.51,7.51,7.49,7.5,430400.0,7.3778,7.3778,7.3581,7.368,430400.0
2014-10-21 15:55:00,7.5,7.52,7.5,7.52,1217600.0,7.368,7.3876,7.368,7.3876,1217600.0
2014-10-22 09:30:00,7.56,7.57,7.53,7.53,1120000.0,7.4269,7.4367,7.3974,7.3974,1120000.0
2014-10-22 09:35:00,7.53,7.53,7.49,7.5,1081600.0,7.3974,7.3974,7.3581,7.368,1081600.0
2014-10-22 09:40:00,7.5,7.54,7.49,7.53,1129600.0,7.368,7.4073,7.3581,7.3974,1129600.0
2014-10-22 09:45:00,7.53,7.54,7.52,7.53,875200.0,7.3974,7.4073,7.3876,7.3974,875200.0
2014-10-22 09:50:00,7.53,7.58,7.52,7.58,1222400.0,7.3974,7.4466,7.3876,7.4466,1222400.0
2014-10-22 09:55:00,7.58,7.58,7.56,7.57,497600.0,7.4466,7.4466,7.4269,7.4367,497600.0
2014-10-22 10:00:00,7.58,7.58,7.55,7.56,433600.0,7.4466,7.4466,7.4171,7.4269,433600.0
2014-10-22 10:05:00,7.55,7.56,7.52,7.52,1046400.0,7.4171,7.4269,7.3876,7.3876,1046400.0
2014-10-22 10:10:00,7.53,7.53,7.51,7.52,492800.0,7.3974,7.3974,7.3778,7.3876,492800.0
2014-10-22 10:15:00,7.52,7.53,7.51,7.53,308800.0,7.3876,7.3974,7.3778,7.3974,308800.0
2014-10-22 10:20:00,7.53,7.55,7.53,7.54,371200.0,7.3974,7.4171,7.3974,7.4073,371200.0
2014-10-22 10:25:00,7.54,7.56,7.53,7.55,219200.0,7.4073,7.4269,7.3974,7.4171,219200.0
2014-10-22 10:30:00,7.55,7.57,7.53,7.57,308800.0,7.4171,7.4367,7.3974,7.4367,308800.0
2014-10-22 10:35:00,7.56,7.56,7.55,7.56,161600.0,7.4269,7.4269,7.4171,7.4269,161600.0
2014-10-22 10:40:00,7.55,7.55,7.54,7.55,166400.0,7.4171,7.4171,7.4073,7.4171,166400.0
2014-10-22 10:45:00,7.54,7.56,7.54,7.55,120000.0,7.4073,7.4269,7.4073,7.4171,120000.0
2014-10-22 10:50:00,7.55,7.57,7.55,7.56,192000.0,7.4171,7.4367,7.4171,7.4269,192000.0
2014-10-22 10:55:00,7.55,7.56,7.55,7.55,107200.0,7.4171,7.4269,7.4171,7.4171,107200.0
2014-10-22 11:00:00,7.55,7.57,7.55,7.55,220800.0,7.4171,7.4367,7.4171,7.4171,220800.0
2014-10-22 11:05:00,7.55,7.56,7.54,7.56,177600.0,7.4171,7.4269,7.4073,7.4269,177600.0
2014-10-22 11:10:00,7.56,7.58,7.56,7.58,534400.0,7.4269,7.4466,7.4269,7.4466,534400.0
2014-10-22 11:15:00,7.57,7.58,7.57,7.57,425600.0,7.4367,7.4466,7.4367,7.4367,425600.0
2014-10-22 11:20:00,7.57,7.59,7.57,7.58,422400.0,7.4367,7.4564,7.4367,7.4466,422400.0
2014-10-22 11:25:00,7.57,7.58,7.56,7.57,430400.0,7.4367,7.4466,7.4269,7.4367,430400.0
2014-10-22 11:30:00,7.57,7.58,7.56,7.57,144000.0,7.4367,7.4466,7.4269,7.4367,144000.0
2014-10-22 11:35:00,7.57,7.58,7.57,7.57,107200.0,7.4367,7.4466,7.4367,7.4367,107200.0
2014-10-22 11:40:00,7.57,7.58,7.57,7.57,161600.0,7.4367,7.4466,7.4367,7.4367,161600.0
2014-10-22 11:45:00,7.57,7.58,7.56,7.56,243200.0,7.4367,7.4466,7.4269,7.4269,243200.0
2014-10-22 11:50:00,7.57,7.57,7.54,7.54,316800.0,7.4367,7.4367,7.4073,7.4073,316800.0
2014-10-22 11:55:00,7.55,7.55,7.55,7.55,118400.0,7.4171,7.4171,7.4171,7.4171,118400.0
2014-10-22 12:00:00,7.55,7.55,7.54,7.55,491200.0,7.4171,7.4171,7.4073,7.4171,491200.0
2014-10-22 12:05:00,7.55,7.55,7.54,7.54,246400.0,7.4171,7.4171,7.4073,7.4073,246400.0
2014-10-22 12:10:00,7.54,7.54,7.52,7.53,200000.0,7.4073,7.4073,7.3876,7.3974,200000.0
2014-10-22 12:15:00,7.53,7.53,7.5,7.5,689600.0,7.3974,7.3974,7.368,7.368,689600.0
2014-10-22 12:20:00,7.5,7.52,7.5,7.52,412800.0,7.368,7.3876,7.368,7.3876,412800.0
2014-10-22 12:25:00,7.52,7.53,7.52,7.53,227200.0,7.3876,7.3974,7.3876,7.3974,227200.0
2014-10-22 12:30:00,7.53,7.53,7.51,7.51,353600.0,7.3974,7.3974,7.3778,7.3778,353600.0
2014-10-22 12:35:00,7.51,7.52,7.5,7.5,401600.0,7.3778,7.3876,7.368,7.368,401600.0
2014-10-22 12:40:00,7.5,7.51,7.48,7.48,721600.0,7.368,7.3778,7.3483,7.3483,721600.0
2014-10-22 12:45:00,7.48,7.5,7.46,7.46,1134400.0,7.3483,7.368,7.3287,7.3287,1134400.0
2014-10-22 12:50:00,7.46,7.49,7.46,7.48,811200.0,7.3287,7.3581,7.3287,7.3483,811200.0
2014-10-22 12:55:00,7.47,7.5,7.47,7.5,704000.0,7.3385,7.368,7.3385,7.368,704000.0
2014-10-22 13:00:00,7.5,7.51,7.49,7.5,404800.0,7.368,7.3778,7.3581,7.368,404800.0
2014-10-22 13:05:00,7.5,7.52,7.5,7.52,472000.0,7.368,7.3876,7.368,7.3876,472000.0
2014-10-22 13:10:00,7.52,7.52,7.5,7.51,174400.0,7.3876,7.3876,7.368,7.3778,174400.0
2014-10-22 13:15:00,7.51,7.52,7.5,7.51,267200.0,7.3778,7.3876,7.368,7.3778,267200.0
2014-10-22 13:20:00,7.51,7.51,7.49,7.49,259200.0,7.3778,7.3778,7.3581,7.3581,259200.0
2014-10-22 13:25:00,7.48,7.49,7.48,7.49,396800.0,7.3483,7.3581,7.3483,7.3581,396800.0
2014-10-22 13:30:00,7.49,7.49,7.48,7.48,788800.0,7.3581,7.3581,7.3483,7.3483,788800.0
2014-10-22 13:35:00,7.48,7.5,7.48,7.49,177600.0,7.3483,7.368,7.3483,7.3581,177600.0
2014-10-22 13:40:00,7.5,7.51,7.5,7.51,196800.0,7.368,7.3778,7.368,7.3778,196800.0
2014-10-22 13:45:00,7.51,7.51,7.49,7.49,294400.0,7.3778,7.3778,7.3581,7.3581,294400.0
2014-10-22 13:50:00,7.49,7.51,7.48,7.51,280000.0,7.3581,7.3778,7.3483,7.3778,280000.0
2014-10-22 13:55:00,7.51,7.51,7.48,7.48,224000.0,7.3778,7.3778,7.3483,7.3483,224000.0
2014-10-22 14:00:00,7.48,7.48,7.47,7.48,692800.0,7.3483,7.3483,7.3385,7.3483,692800.0
2014-10-22 14:05:00,7.48,7.49,7.47,7.48,228800.0,7.3483,7.3581,7.3385,7.3483,228800.0
2014-10-22 14:10:00,7.49,7.5,7.49,7.49,121600.0,7.3581,7.368,7.3581,7.3581,121600.0
2014-10-22 14:15:00,7.49,7.49,7.48,7.49,198400.0,7.3581,7.3581,7.3483,7.3581,198400.0
2014-10-22 14:20:00,7.49,7.49,7.47,7.48,398400.0,7.3581,7.3581,7.3385,7.3483,398400.0
2014-10-22 14:25:00,7.47,7.5,7.47,7.48,236800.0,7.3385,7.368,7.3385,7.3483,236800.0
2014-10-22 14:30:00,7.49,7.49,7.46,7.46,483200.0,7.3581,7.3581,7.3287,7.3287,483200.0
2014-10-22 14:35:00,7.46,7.48,7.46,7.47,360000.0,7.3287,7.3483,7.3287,7.3385,360000.0
2014-10-22 14:40:00,7.47,7.5,7.47,7.5,368000.0,7.3385,7.368,7.3385,7.368,368000.0
2014-10-22 14:45:00,7.5,7.51,7.49,7.5,443200.0,7.368,7.3778,7.3581,7.368,443200.0
2014-10-22 14:50:00,7.5,7.5,7.48,7.48,152000.0,7.368,7.368,7.3483,7.3483,152000.0
2014-10-22 14:55:00,7.49,7.52,7.49,7.52,185600.0,7.3581,7.3876,7.3581,7.3876,185600.0
2014-10-22 15:00:00,7.52,7.52,7.5,7.51,358400.0,7.3876,7.3876,7.368,7.3778,358400.0
2014-10-22 15:05:00,7.51,7.51,7.5,7.5,174400.0,7.3778,7.3778,7.368,7.368,174400.0
2014-10-22 15:10:00,7.5,7.5,7.49,7.5,376000.0,7.368,7.368,7.3581,7.368,376000.0
2014-10-22 15:15:00,7.5,7.5,7.49,7.49,224000.0,7.368,7.368,7.3581,7.3581,224000.0
2014-10-22 15:20:00,7.49,7.5,7.48,7.49,264000.0,7.3581,7.368,7.3483,7.3581,264000.0
2014-10-22 15:25:00,7.48,7.49,7.48,7.49,38400.0,7.3483,7.3581,7.3483,7.3581,38400.0
2014-10-22 15:30:00,7.48,7.49,7.46,7.47,286400.0,7.3483,7.3581,7.3287,7.3385,286400.0
2014-10-22 15:35:00,7.47,7.47,7.46,7.46,203200.0,7.3385,7.3385,7.3287,7.3287,203200.0
2014-10-22 15:40:00,7.46,7.46,7.45,7.45,257600.0,7.3287,7.3287,7.3188,7.3188,257600.0
2014-10-22 15:45:00,7.45,7.45,7.44,7.44,198400.0,7.3188,7.3188,7.309,7.309,198400.0
2014-10-22 15:50:00,7.44,7.45,7.43,7.45,694400.0,7.309,7.3188,7.2992,7.3188,694400.0
2014-10-22 15:55:00,7.45,7.46,7.43,7.44,902400.0,7.3188,7.3287,7.2992,7.309,902400.0
2014-10-23 09:30:00,7.58,7.6,7.57,7.58,969600.0,7.4466,7.4662,7.4367,7.4466,969600.0
2014-10-23 09:35:00,7.58,7.59,7.57,7.59,1334400.0,7.4466,7.4564,7.4367,7.4564,1334400.0
2014-10-23 09:40:00,7.59,7.61,7.58,7.59,484800.0,7.4564,7.476,7.4466,7.4564,484800.0
2014-10-23 09:45:00,7.59,7.59,7.57,7.58,265600.0,7.4564,7.4564,7.4367,7.4466,265600.0
2014-10-23 09:50:00,7.59,7.61,7.58,7.61,590400.0,7.4564,7.476,7.4466,7.476,590400.0
2014-10-23 09:55:00,7.61,7.61,7.6,7.61,118400.0,7.476,7.476,7.4662,7.476,118400.0
2014-10-23 10:00:00,7.6,7.64,7.6,7.64,630400.0,7.4662,7.5055,7.4662,7.5055,630400.0
2014-10-23 10:05:00,7.64,7.66,7.63,7.65,352000.0,7.5055,7.5252,7.4957,7.5153,352000.0
2014-10-23 10:10:00,7.65,7.66,7.65,7.66,870400.0,7.5153,7.5252,7.5153,7.5252,870400.0
2014-10-23 10:15:00,7.66,7.67,7.66,7.66,758400.0,7.5252,7.535,7.5252,7.5252,758400.0
2014-10-23 10:20:00,7.66,7.67,7.66,7.66,1368000.0,7.5252,7.535,7.5252,7.5252,1368000.0
2014-10-23 10:25:00,7.66,7.66,7.64,7.65,428800.0,7.5252,7.5252,7.5055,7.5153,428800.0
2014-10-23 10:30:00,7.65,7.67,7.65,7.66,552000.0,7.5153,7.535,7.5153,7.5252,552000.0
2014-10-23 10:35:00,7.66,7.67,7.66,7.66,587200.0,7.5252,7.535,7.5252,7.5252,587200.0
2014-10-23 10:40:00,7.66,7.66,7.65,7.66,449600.0,7.5252,7.5252,7.5153,7.5252,449600.0
2014-10-23 10:45:00,7.66,7.68,7.66,7.68,881600.0,7.5252,7.5448,7.5252,7.5448,881600.0
2014-10-23 10:50:00,7.68,7.69,7.68,7.68,564800.0,7.5448,7.5546,7.5448,7.5448,564800.0
2014-10-23 10:55:00,7.68,7.69,7.68,7.69,516800.0,7.5448,7.5546,7.5448,7.5546,516800.0
2014-10-23 11:00:00,7.69,7.69,7.68,7.68,473600.0,7.5546,7.5546,7.5448,7.5448,473600.0
2014-10-23 11:05:00,7.68,7.7,7.68,7.69,665600.0,7.5448,7.5644,7.5448,7.5546,665600.0
2014-10-23 11:10:00,7.69,7.7,7.69,7.7,553600.0,7.5546,7.5644,7.5546,7.5644,553600.0
2014-10-23 11:15:00,7.7,7.7,7.69,7.69,548800.0,7.5644,7.5644,7.5546,7.5546,548800.0
2014-10-23 11:20:00,7.69,7.69,7.68,7.68,476800.0,7.5546,7.5546,7.5448,7.5448,476800.0
2014-10-23 11:25:00,7.68,7.69,7.68,7.68,646400.0,7.5448,7.5546,7.5448,7.5448,646400.0
2014-10-23 11:30:00,7.68,7.69,7.68,7.69,414400.0,7.5448,7.5546,7.5448,7.5546,414400.0
2014-10-23 11:35:00,7.69,7.69,7.67,7.67,728000.0,7.5546,7.5546,7.535,7.535,728000.0
2014-10-23 11:40:00,7.67,7.68,7.67,7.68,299200.0,7.535,7.5448,7.535,7.5448,299200.0
2014-10-23 11:45:00,7.68,7.69,7.67,7.68,403200.0,7.5448,7.5546,7.535,7.5448,403200.0
2014-10-23 11:50:00,7.69,7.69,7.68,7.68,508800.0,7.5546,7.5546,7.5448,7.5448,508800.0
2014-10-23 11:55:00,7.68,7.69,7.68,7.68,384000.0,7.5448,7.5546,7.5448,7.5448,384000.0
2014-10-23 12:00:00,7.68,7.69,7.68,7.68,257600.0,7.5448,7.5546,7.5448,7.5448,257600.0
2014-10-23 12:05:00,7.68,7.69,7.68,7.69,329600.0,7.5448,7.5546,7.5448,7.5546,329600.0
2014-10-23 12:10:00,7.69,7.69,7.68,7.68,561600.0,7.5546,7.5546,7.5448,7.5448,561600.0
2014-10-23 12:15:00,7.68,7.68,7.68,7.68,92800.0,7.5448,7.5448,7.5448,7.5448,92800.0
2014-10-23 12:20:00,7.68,7.69,7.68,7.69,198400.0,7.5448,7.5546,7.5448,7.5546,198400.0
2014-10-23 12:25:00,7.69,7.71,7.69,7.71,462400.0,7.5546,7.5743,7.5546,7.5743,462400.0
2014-10-23 12:30:00,7.71,7.71,7.69,7.69,193600.0,7.5743,7.5743,7.5546,7.5546,193600.0
2014-10-23 12:35:00,7.69,7.69,7.68,7.68,211200.0,7.5546,7.5546,7.5448,7.5448,211200.0
2014-10-23 12:40:00,7.68,7.69,7.68,7.68,121600.0,7.5448,7.5546,7.5448,7.5448,121600.0
2014-10-23 12:45:00,7.68,7.69,7.68,7.68,160000.0,7.5448,7.5546,7.5448,7.5448,160000.0
2014-10-23 12:50:00,7.68,7.69,7.68,7.68,184000.0,7.5448,7.5546,7.5448,7.5448,184000.0
2014-10-23 12:55:00,7.68,7.68,7.67,7.68,297600.0,7.5448,7.5448,7.535,7.5448,297600.0
2014-10-23 13:00:00,7.68,7.69,7.68,7.68,284800.0,7.5448,7.5546,7.5448,7.5448,284800.0
2014-10-23 13:05:00,7.68,7.69,7.68,7.69,222400.0,7.5448,7.5546,7.5448,7.5546,222400.0
2014-10-23 13:10:00,7.69,7.69,7.68,7.69,124800.0,7.5546,7.5546,7.5448,7.5546,124800.0
2014-10-23 13:15:00,7.69,7.69,7.68,7.69,212800.0,7.5546,7.5546,7.5448,7.5546,212800.0
2014-10-23 13:20:00,7.69,7.69,7.68,7.68,164800.0,7.5546,7.5546,7.5448,7.5448,164800.0
2014-10-23 13:25:00,7.68,7.7,7.68,7.7,248000.0,7.5448,7.5644,7.5448,7.5644,248000.0
2014-10-23 13:30:00,7.7,7.71,7.7,7.7,166400.0,7.5644,7.5743,7.5644,7.5644,166400.0
2014-10-23 13:35:00,7.7,7.71,7.7,7.71,404800.0,7.5644,7.5743,7.5644,7.5743,404800.0
2014-10-23 13:40:00,7.71,7.71,7.7,7.71,472000.0,7.5743,7.5743,7.5644,7.5743,472000.0
2014-10-23 13:45:00,7.71,7.72,7.7,7.72,432000.0,7.5743,7.5841,7.5644,7.5841,432000.0
2014-10-23 13:50:00,7.72,7.72,7.71,7.71,203200.0,7.5841,7.5841,7.5743,7.5743,203200.0
2014-10-23 13:55:00,7.71,7.72,7.71,7.71,192000.0,7.5743,7.5841,7.5743,7.5743,192000.0
2014-10-23 14:00:00,7.71,7.72,7.71,7.72,384000.0,7.5743,7.5841,7.5743,7.5841,384000.0
2014-10-23 14:05:00,7.72,7.72,7.72,7.72,118400.0,7.5841,7.5841,7.5841,7.5841,118400.0
2014-10-23 14:10:00,7.72,7.73,7.72,7.73,312000.0,7.5841,7.5939,7.5841,7.5939,312000.0
2014-10-23 14:15:00,7.73,7.74,7.73,7.74,139200.0,7.5939,7.6037,7.5939,7.6037,139200.0
2014-10-23 14:20:00,7.73,7.74,7.73,7.74,128000.0,7.5939,7.6037,7.5939,7.6037,128000.0
2014-10-23 14:25:00,7.74,7.75,7.74,7.75,633600.0,7.6037,7.6136,7.6037,7.6136,633600.0
2014-10-23 14:30:00,7.74,7.74,7.73,7.74,300800.0,7.6037,7.6037,7.5939,7.6037,300800.0
2014-10-23 14:35:00,7.74,7.74,7.73,7.73,129600.0,7.6037,7.6037,7.5939,7.5939,129600.0
2014-10-23 14:40:00,7.73,7.73,7.72,7.73,139200.0,7.5939,7.5939,7.5841,7.5939,139200.0
2014-10-23 14:45:00,7.73,7.73,7.72,7.73,236800.0,7.5939,7.5939,7.5841,7.5939,236800.0
2014-10-23 14:50:00,7.73,7.73,7.71,7.71,576000.0,7.5939,7.5939,7.5743,7.5743,576000.0
2014-10-23 14:55:00,7.71,7.71,7.66,7.69,1334400.0,7.5743,7.5743,7.5252,7.5546,1334400.0
2014-10-23 15:00:00,7.69,7.69,7.65,7.65,2083200.0,7.5546,7.5546,7.5153,7.5153,2083200.0
2014-10-23 15:05:00,7.65,7.68,7.65,7.66,956800.0,7.5153,7.5448,7.5153,7.5252,956800.0
2014-10-23 15:10:00,7.66,7.68,7.65,7.67,1048000.0,7.5252,7.5448,7.5153,7.535,1048000.0
2014-10-23 15:15:00,7.67,7.69,7.66,7.66,633600.0,7.535,7.5546,7.5252,7.5252,633600.0
2014-10-23 15:20:00,7.66,7.68,7.66,7.67,339200.0,7.5252,7.5448,7.5252,7.535,339200.0
2014-10-23 15:25:00,7.66,7.67,7.65,7.66,358400.0,7.5252,7.535,7.5153,7.5252,358400.0
2014-10-23 15:30:00,7.66,7.7,7.66,7.7,614400.0,7.5252,7.5644,7.5252,7.5644,614400.0
2014-10-23 15:35:00,7.69,7.7,7.67,7.68,720000.0,7.5546,7.5644,7.535,7.5448,720000.0
2014-10-23 15:40:00,7.68,7.68,7.66,7.68,419200.0,7.5448,7.5448,7.5252,7.5448,419200.0
2014-10-23 15:45:00,7.68,7.68,7.68,7.68,235200.0,7.5448,7.5448,7.5448,7.5448,235200.0
2014-10-23 15:50:00,7.68,7.7,7.67,7.67,1027200.0,7.5448,7.5644,7.535,7.535,1027200.0
2014-10-23 15:55:00,7.67,7.68,7.66,7.67,1236800.0,7.535,7.5448,7.5252,7.535,1236800.0
2014-10-24 09:30:00,7.69,7.7,7.67,7.69,974400.0,7.5546,7.5644,7.535,7.5546,974400.0
2014-10-24 09:35:00,7.69,7.72,7.67,7.71,1987200.0,7.5546,7.5841,7.535,7.5743,1987200.0
2014-10-24 09:40:00,7.71,7.73,7.7,7.73,1512000.0,7.5743,7.5939,7.5644,7.5939,1512000.0
2014-10-24 09:45:00,7.73,7.73,7.7,7.7,472000.0,7.5939,7.5939,7.5644,7.5644,472000.0
2014-10-24 09:50:00,7.7,7.71,7.68,7.69,723200.0,7.5644,7.5743,7.5448,7.5546,723200.0
2014-10-24 09:55:00,7.69,7.71,7.68,7.68,512000.0,7.5546,7.5743,7.5448,7.5448,512000.0
2014-10-24 10:00:00,7.7,7.71,7.66,7.67,1016000.0,7.5644,7.5743,7.5252,7.535,1016000.0
2014-10-24 10:05:00,7.67,7.67,7.64,7.66,1049600.0,7.535,7.535,7.5055,7.5252,1049600.0
2014-10-24 10:10:00,7.66,7.69,7.65,7.69,737600.0,7.5252,7.5546,7.5153,7.5546,737600.0
2014-10-24 10:15:00,7.69,7.71,7.68,7.7,460800.0,7.5546,7.5743,7.5448,7.5644,460800.0
2014-10-24 10:20:00,7.71,7.71,7.69,7.69,264000.0,7.5743,7.5743,7.5546,7.5546,264000.0
2014-10-24 10:25:00,7.69,7.7,7.68,7.68,624000.0,7.5546,7.5644,7.5448,7.5448,624000.0
2014-10-24 10:30:00,7.69,7.72,7.69,7.72,539200.0,7.5546,7.5841,7.5546,7.5841,539200.0
2014-10-24 10:35:00,7.72,7.73,7.72,7.72,473600.0,7.5841,7.5939,7.5841,7.5841,473600.0
2014-10-24 10:40:00,7.72,7.73,7.71,7.72,320000.0,7.5841,7.5939,7.5743,7.5841,320000.0
2014-10-24 10:45:00,7.72,7.72,7.7,7.71,536000.0,7.5841,7.5841,7.5644,7.5743,536000.0
2014-10-24 10:50:00,7.71,7.73,7.71,7.72,401600.0,7.5743,7.5939,7.5743,7.5841,401600.0
2014-10-24 10:55:00,7.72,7.73,7.72,7.73,371200.0,7.5841,7.5939,7.5841,7.5939,371200.0
2014-10-24 11:00:00,7.73,7.73,7.71,7.72,414400.0,7.5939,7.5939,7.5743,7.5841,414400.0
2014-10-24 11:05:00,7.72,7.72,7.71,7.71,246400.0,7.5841,7.5841,7.5743,7.5743,246400.0
2014-10-24 11:10:00,7.71,7.73,7.71,7.71,179200.0,7.5743,7.5939,7.5743,7.5743,179200.0
2014-10-24 11:15:00,7.71,7.73,7.71,7.73,201600.0,7.5743,7.5939,7.5743,7.5939,201600.0
2014-10-24 11:20:00,7.73,7.73,7.72,7.73,225600.0,7.5939,7.5939,7.5841,7.5939,225600.0
2014-10-24 11:25:00,7.73,7.73,7.71,7.72,206400.0,7.5939,7.5939,7.5743,7.5841,206400.0
2014-10-24 11:30:00,7.72,7.72,7.72,7.72,152000.0,7.5841,7.5841,7.5841,7.5841,152000.0
2014-10-24 11:35:00,7.72,7.74,7.72,7.74,454400.0,7.5841,7.6037,7.5841,7.6037,454400.0
2014-10-24 11:40:00,7.74,7.75,7.74,7.75,820800.0,7.6037,7.6136,7.6037,7.6136,820800.0
2014-10-24 11:45:00,7.75,7.75,7.74,7.74,273600.0,7.6136,7.6136,7.6037,7.6037,273600.0
2014-10-24 11:50:00,7.75,7.75,7.74,7.74,174400.0,7.6136,7.6136,7.6037,7.6037,174400.0
2014-10-24 11:55:00,7.74,7.74,7.74,7.74,89600.0,7.6037,7.6037,7.6037,7.6037,89600.0
2014-10-24 12:00:00,7.74,7.74,7.74,7.74,105600.0,7.6037,7.6037,7.6037,7.6037,105600.0
2014-10-24 12:05:00,7.74,7.74,7.73,7.73,150400.0,7.6037,7.6037,7.5939,7.5939,150400.0
2014-10-24 12:10:00,7.73,7.74,7.73,7.74,120000.0,7.5939,7.6037,7.5939,7.6037,120000.0
2014-10-24 12:15:00,7.74,7.75,7.74,7.74,518400.0,7.6037,7.6136,7.6037,7.6037,518400.0
2014-10-24 12:20:00,7.74,7.74,7.73,7.73,286400.0,7.6037,7.6037,7.5939,7.5939,286400.0
2014-10-24 12:25:00,7.73,7.74,7.73,7.73,190400.0,7.5939,7.6037,7.5939,7.5939,190400.0
2014-10-24 12:30:00,7.73,7.74,7.73,7.73,208000.0,7.5939,7.6037,7.5939,7.5939,208000.0
2014-10-24 12:35:00,7.73,7.74,7.73,7.73,270400.0,7.5939,7.6037,7.5939,7.5939,270400.0
2014-10-24 12:40:00,7.73,7.74,7.73,7.73,185600.0,7.5939,7.6037,7.5939,7.5939,185600.0
2014-10-24 12:45:00,7.73,7.74,7.73,7.73,107200.0,7.5939,7.6037,7.5939,7.5939,107200.0
2014-10-24 12:50:00,7.73,7.73,7.71,7.71,617600.0,7.5939,7.5939,7.5743,7.5743,617600.0
2014-10-24 12:55:00,7.71,7.72,7.71,7.71,331200.0,7.5743,7.5841,7.5743,7.5743,331200.0
2014-10-24 13:00:00,7.71,7.72,7.71,7.71,284800.0,7.5743,7.5841,7.5743,7.5743,284800.0
2014-10-24 13:05:00,7.71,7.71,7.7,7.71,286400.0,7.5743,7.5743,7.5644,7.5743,286400.0
2014-10-24 13:10:00,7.7,7.71,7.69,7.69,200000.0,7.5644,7.5743,7.5546,7.5546,200000.0
2014-10-24 13:15:00,7.69,7.7,7.69,7.69,339200.0,7.5546,7.5644,7.5546,7.5546,339200.0
2014-10-24 13:20:00,7.69,7.7,7.69,7.7,171200.0,7.5546,7.5644,7.5546,7.5644,171200.0
2014-10-24 13:25:00,7.7,7.71,7.7,7.71,86400.0,7.5644,7.5743,7.5644,7.5743,86400.0
2014-10-24 13:30:00,7.71,7.73,7.71,7.72,484800.0,7.5743,7.5939,7.5743,7.5841,484800.0
2014-10-24 13:35:00,7.72,7.74,7.72,7.74,224000.0,7.5841,7.6037,7.5841,7.6037,224000.0
2014-10-24 13:40:00,7.74,7.74,7.73,7.74,299200.0,7.6037,7.6037,7.5939,7.6037,299200.0
2014-10-24 13:45:00,7.74,7.74,7.74,7.74,72000.0,7.6037,7.6037,7.6037,7.6037,72000.0
2014-10-24 13:50:00,7.74,7.75,7.74,7.75,313600.0,7.6037,7.6136,7.6037,7.6136,313600.0
2014-10-24 13:55:00,7.75,7.75,7.73,7.74,108800.0,7.6136,7.6136,7.5939,7.6037,108800.0
2014-10-24 14:00:00,7.74,7.74,7.73,7.74,145600.0,7.6037,7.6037,7.5939,7.6037,145600.0
2014-10-24 14:05:00,7.74,7.75,7.74,7.75,336000.0,7.6037,7.6136,7.6037,7.6136,336000.0
2014-10-24 14:10:00,7.75,7.75,7.74,7.74,188800.0,7.6136,7.6136,7.6037,7.6037,188800.0
2014-10-24 14:15:00,7.74,7.75,7.74,7.74,140800.0,7.6037,7.6136,7.6037,7.6037,140800.0
2014-10-24 14:20:00,7.75,7.75,7.74,7.74,161600.0,7.6136,7.6136,7.6037,7.6037,161600.0
2014-10-24 14:25:00,7.75,7.75,7.75,7.75,323200.0,7.6136,7.6136,7.6136,7.6136,323200.0
2014-10-24 14:30:00,7.75,7.75,7.73,7.74,622400.0,7.6136,7.6136,7.5939,7.6037,622400.0
2014-10-24 14:35:00,7.74,7.74,7.73,7.74,448000.0,7.6037,7.6037,7.5939,7.6037,448000.0
2014-10-24 14:40:00,7.74,7.75,7.74,7.74,158400.0,7.6037,7.6136,7.6037,7.6037,158400.0
2014-10-24 14:45:00,7.74,7.75,7.74,7.75,227200.0,7.6037,7.6136,7.6037,7.6136,227200.0
2014-10-24 14:50:00,7.75,7.75,7.74,7.74,168000.0,7.6136,7.6136,7.6037,7.6037,168000.0
2014-10-24 14:55:00,7.74,7.75,7.74,7.74,124800.0,7.6037,7.6136,7.6037,7.6037,124800.0
2014-10-24 15:00:00,7.74,7.76,7.74,7.76,385600.0,7.6037,7.6234,7.6037,7.6234,385600.0
2014-10-24 15:05:00,7.76,7.76,7.75,7.75,193600.0,7.6234,7.6234,7.6136,7.6136,193600.0
2014-10-24 15:10:00,7.75,7.75,7.74,7.74,406400.0,7.6136,7.6136,7.6037,7.6037,406400.0
2014-10-24 15:15:00,7.74,7.75,7.74,7.75,228800.0,7.6037,7.6136,7.6037,7.6136,228800.0
2014-10-24 15:20:00,7.75,7.75,7.74,7.75,235200.0,7.6136,7.6136,7.6037,7.6136,235200.0
2014-10-24 15:25:00,7.75,7.75,7.74,7.75,123200.0,7.6136,7.6136,7.6037,7.6136,123200.0
2014-10-24 15:30:00,7.75,7.76,7.75,7.75,182400.0,7.6136,7.6234,7.6136,7.6136,182400.0
2014-10-24 15:35:00,7.76,7.77,7.76,7.77,460800.0,7.6234,7.6332,7.6234,7.6332,460800.0
2014-10-24 15:40:00,7.77,7.78,7.77,7.77,579200.0,7.6332,7.643,7.6332,7.6332,579200.0
2014-10-24 15:45:00,7.77,7.78,7.77,7.78,544000.0,7.6332,7.643,7.6332,7.643,544000.0
2014-10-24 15:50:00,7.78,7.79,7.77,7.78,508800.0,7.643,7.6529,7.6332,7.643,508800.0
2014-10-24 15:55:00,7.78,7.8,7.77,7.78,1048000.0,7.643,7.6627,7.6332,7.643,1048000.0
2014-10-27 09:30:00,7.75,7.77,7.74,7.76,747200.0,7.6136,7.6332,7.6037,7.6234,747200.0
2014-10-27 09:35:00,7.76,7.78,7.75,7.78,1198400.0,7.6234,7.643,7.6136,7.643,1198400.0
2014-10-27 09:40:00,7.78,7.79,7.76,7.78,894400.0,7.643,7.6529,7.6234,7.643,894400.0
2014-10-27 09:45:00,7.79,7.79,7.76,7.76,808000.0,7.6529,7.6529,7.6234,7.6234,808000.0
2014-10-27 09:50:00,7.76,7.76,7.72,7.73,1790400.0,7.6234,7.6234,7.5841,7.5939,1790400.0
2014-10-27 09:55:00,7.72,7.73,7.72,7.72,660800.0,7.5841,7.5939,7.5841,7.5841,660800.0
2014-10-27 10:00:00,7.72,7.72,7.7,7.7,825600.0,7.5841,7.5841,7.5644,7.5644,825600.0
2014-10-27 10:05:00,7.7,7.74,7.7,7.74,1176000.0,7.5644,7.6037,7.5644,7.6037,1176000.0
2014-10-27 10:10:00,7.74,7.76,7.73,7.76,988800.0,7.6037,7.6234,7.5939,7.6234,988800.0
2014-10-27 10:15:00,7.76,7.78,7.75,7.77,865600.0,7.6234,7.643,7.6136,7.6332,865600.0
2014-10-27 10:20:00,7.77,7.78,7.76,7.77,780800.0,7.6332,7.643,7.6234,7.6332,780800.0
2014-10-27 10:25:00,7.77,7.78,7.76,7.76,524800.0,7.6332,7.643,7.6234,7.6234,524800.0
2014-10-27 10:30:00,7.76,7.76,7.75,7.76,712000.0,7.6234,7.6234,7.6136,7.6234,712000.0
2014-10-27 10:35:00,7.76,7.77,7.75,7.77,230400.0,7.6234,7.6332,7.6136,7.6332,230400.0
2014-10-27 10:40:00,7.76,7.81,7.76,7.8,534400.0,7.6234,7.6725,7.6234,7.6627,534400.0
2014-10-27 10:45:00,7.8,7.82,7.79,7.8,344000.0,7.6627,7.6823,7.6529,7.6627,344000.0
2014-10-27 10:50:00,7.8,7.8,7.78,7.78,374400.0,7.6627,7.6627,7.643,7.643,374400.0
2014-10-27 10:55:00,7.79,7.79,7.77,7.78,153600.0,7.6529,7.6529,7.6332,7.643,153600.0
2014-10-27 11:00:00,7.79,7.79,7.77,7.78,161600.0,7.6529,7.6529,7.6332,7.643,161600.0
2014-10-27 11:05:00,7.79,7.8,7.79,7.8,180800.0,7.6529,7.6627,7.6529,7.6627,180800.0
2014-10-27 11:10:00,7.8,7.82,7.8,7.81,315200.0,7.6627,7.6823,7.6627,7.6725,315200.0
2014-10-27 11:15:00,7.81,7.81,7.79,7.79,126400.0,7.6725,7.6725,7.6529,7.6529,126400.0
2014-10-27 11:20:00,7.8,7.8,7.79,7.8,137600.0,7.6627,7.6627,7.6529,7.6627,137600.0
2014-10-27 11:25:00,7.8,7.8,7.79,7.8,113600.0,7.6627,7.6627,7.6529,7.6627,113600.0
2014-10-27 11:30:00,7.8,7.81,7.79,7.8,203200.0,7.6627,7.6725,7.6529,7.6627,203200.0
2014-10-27 11:35:00,7.79,7.79,7.77,7.77,219200.0,7.6529,7.6529,7.6332,7.6332,219200.0
2014-10-27 11:40:00,7.78,7.78,7.77,7.78,208000.0,7.643,7.643,7.6332,7.643,208000.0
2014-10-27 11:45:00,7.78,7.78,7.76,7.77,243200.0,7.643,7.643,7.6234,7.6332,243200.0
2014-10-27 11:50:00,7.77,7.77,7.75,7.76,524800.0,7.6332,7.6332,7.6136,7.6234,524800.0
2014-10-27 11:55:00,7.76,7.77,7.76,7.76,150400.0,7.6234,7.6332,7.6234,7.6234,150400.0
2014-10-27 12:00:00,7.76,7.77,7.76,7.77,337600.0,7.6234,7.6332,7.6234,7.6332,337600.0
2014-10-27 12:05:00,7.77,7.79,7.77,7.78,187200.0,7.6332,7.6529,7.6332,7.643,187200.0
2014-10-27 12:10:00,7.78,7.78,7.78,7.78,76800.0,7.643,7.643,7.643,7.643,76800.0
2014-10-27 12:15:00,7.78,7.78,7.76,7.77,276800.0,7.643,7.643,7.6234,7.6332,276800.0
2014-10-27 12:20:00,7.77,7.78,7.76,7.76,97600.0,7.6332,7.643,7.6234,7.6234,97600.0
2014-10-27 12:25:00,7.76,7.77,7.76,7.77,161600.0,7.6234,7.6332,7.6234,7.6332,161600.0
2014-10-27 12:30:00,7.77,7.78,7.76,7.78,113600.0,7.6332,7.643,7.6234,7.643,113600.0
2014-10-27 12:35:00,7.78,7.78,7.78,7.78,86400.0,7.643,7.643,7.643,7.643,86400.0
2014-10-27 12:40:00,7.78,7.79,7.77,7.79,67200.0,7.643,7.6529,7.6332,7.6529,67200.0
2014-10-27 12:45:00,7.79,7.8,7.78,7.78,459200.0,7.6529,7.6627,7.643,7.643,459200.0
2014-10-27 12:50:00,7.79,7.79,7.79,7.79,128000.0,7.6529,7.6529,7.6529,7.6529,128000.0
2014-10-27 12:55:00,7.79,7.8,7.79,7.79,118400.0,7.6529,7.6627,7.6529,7.6529,118400.0
2014-10-27 13:00:00,7.8,7.82,7.8,7.82,684800.0,7.6627,7.6823,7.6627,7.6823,684800.0
2014-10-27 13:05:00,7.82,7.82,7.81,7.81,193600.0,7.6823,7.6823,7.6725,7.6725,193600.0
2014-10-27 13:10:00,7.82,7.82,7.81,7.82,152000.0,7.6823,7.6823,7.6725,7.6823,152000.0
2014-10-27 13:15:00,7.82,7.83,7.82,7.82,219200.0,7.6823,7.6922,7.6823,7.6823,219200.0
2014-10-27 13:20:00,7.82,7.82,7.81,7.81,121600.0,7.6823,7.6823,7.6725,7.6725,121600.0
2014-10-27 13:25:00,7.81,7.81,7.8,7.8,344000.0,7.6725,7.6725,7.6627,7.6627,344000.0
2014-10-27 13:30:00,7.8,7.81,7.79,7.79,86400.0,7.6627,7.6725,7.6529,7.6529,86400.0
2014-10-27 13:35:00,7.79,7.79,7.78,7.79,192000.0,7.6529,7.6529,7.643,7.6529,192000.0
2014-10-27 13:40:00,7.79,7.79,7.78,7.78,179200.0,7.6529,7.6529,7.643,7.643,179200.0
2014-10-27 13:45:00,7.78,7.79,7.78,7.78,75200.0,7.643,7.6529,7.643,7.643,75200.0
2014-10-27 13:50:00,7.79,7.79,7.78,7.78,249600.0,7.6529,7.6529,7.643,7.643,249600.0
2014-10-27 13:55:00,7.79,7.79,7.78,7.79,36800.0,7.6529,7.6529,7.643,7.6529,36800.0
2014-10-27 14:00:00,7.78,7.79,7.78,7.78,80000.0,7.643,7.6529,7.643,7.643,80000.0
2014-10-27 14:05:00,7.78,7.79,7.78,7.79,43200.0,7.643,7.6529,7.643,7.6529,43200.0
2014-10-27 14:10:00,7.79,7.8,7.79,7.79,70400.0,7.6529,7.6627,7.6529,7.6529,70400.0
2014-10-27 14:15:00,7.8,7.8,7.79,7.8,89600.0,7.6627,7.6627,7.6529,7.6627,89600.0
2014-10-27 14:20:00,7.8,7.8,7.79,7.79,33600.0,7.6627,7.6627,7.6529,7.6529,33600.0
2014-10-27 14:25:00,7.79,7.79,7.78,7.79,108800.0,7.6529,7.6529,7.643,7.6529,108800.0
2014-10-27 14:30:00,7.79,7.79,7.77,7.79,126400.0,7.6529,7.6529,7.6332,7.6529,126400.0
2014-10-27 14:35:00,7.79,7.79,7.78,7.79,126400.0,7.6529,7.6529,7.643,7.6529,126400.0
2014-10-27 14:40:00,7.79,7.79,7.78,7.79,88000.0,7.6529,7.6529,7.643,7.6529,88000.0
2014-10-27 14:45:00,7.79,7.79,7.78,7.79,62400.0,7.6529,7.6529,7.643,7.6529,62400.0
2014-10-27 14:50:00,7.79,7.8,7.77,7.77,121600.0,7.6529,7.6627,7.6332,7.6332,121600.0
2014-10-27 14:55:00,7.77,7.78,7.77,7.78,382400.0,7.6332,7.643,7.6332,7.643,382400.0
2014-10-27 15:00:00,7.78,7.79,7.78,7.79,262400.0,7.643,7.6529,7.643,7.6529,262400.0
2014-10-27 15:05:00,7.79,7.79,7.78,7.78,132800.0,7.6529,7.6529,7.643,7.643,132800.0
2014-10-27 15:10:00,7.78,7.79,7.78,7.78,240000.0,7.643,7.6529,7.643,7.643,240000.0
2014-10-27 15:15:00,7.79,7.81,7.79,7.81,444800.0,7.6529,7.6725,7.6529,7.6725,444800.0
2014-10-27 15:20:00,7.8,7.8,7.8,7.8,184000.0,7.6627,7.6627,7.6627,7.6627,184000.0
2014-10-27 15:25:00,7.79,7.8,7.79,7.79,33600.0,7.6529,7.6627,7.6529,7.6529,33600.0
2014-10-27 15:30:00,7.79,7.8,7.79,7.8,209600.0,7.6529,7.6627,7.6529,7.6627,209600.0
2014-10-27 15:35:00,7.8,7.81,7.79,7.8,390400.0,7.6627,7.6725,7.6529,7.6627,390400.0
2014-10-27 15:40:00,7.8,7.81,7.79,7.81,704000.0,7.6627,7.6725,7.6529,7.6725,704000.0
2014-10-27 15:45:00,7.81,7.82,7.8,7.81,516800.0,7.6725,7.6823,7.6627,7.6725,516800.0
2014-10-27 15:50:00,7.82,7.82,7.81,7.81,753600.0,7.6823,7.6823,7.6725,7.6725,753600.0
2014-10-27 15:55:00,7.81,7.82,7.8,7.8,848000.0,7.6725,7.6823,7.6627,7.6627,848000.0
2014-10-28 09:30:00,7.86,7.89,7.86,7.89,956800.0,7.7216,7.7511,7.7216,7.7511,956800.0
2014-10-28 09:35:00,7.9,7.91,7.9,7.91,409600.0,7.7609,7.7707,7.7609,7.7707,409600.0
2014-10-28 09:40:00,7.91,7.91,7.89,7.91,904000.0,7.7707,7.7707,7.7511,7.7707,904000.0
2014-10-28 09:45:00,7.91,7.92,7.9,7.92,1009600.0,7.7707,7.7806,7.7609,7.7806,1009600.0
2014-10-28 09:50:00,7.92,7.94,7.92,7.93,1568000.0,7.7806,7.8002,7.7806,7.7904,1568000.0
2014-10-28 09:55:00,7.93,7.93,7.92,7.92,360000.0,7.7904,7.7904,7.7806,7.7806,360000.0
2014-10-28 10:00:00,7.93,7.94,7.92,7.94,1022400.0,7.7904,7.8002,7.7806,7.8002,1022400.0
2014-10-28 10:05:00,7.94,7.95,7.93,7.93,852800.0,7.8002,7.81,7.7904,7.7904,852800.0
2014-10-28 10:10:00,7.93,7.93,7.93,7.93,219200.0,7.7904,7.7904,7.7904,7.7904,219200.0
2014-10-28 10:15:00,7.93,7.94,7.92,7.92,204800.0,7.7904,7.8002,7.7806,7.7806,204800.0
2014-10-28 10:20:00,7.92,7.93,7.92,7.93,396800.0,7.7806,7.7904,7.7806,7.7904,396800.0
2014-10-28 10:25:00,7.93,7.93,7.93,7.93,361600.0,7.7904,7.7904,7.7904,7.7904,361600.0
2014-10-28 10:30:00,7.93,7.94,7.93,7.93,411200.0,7.7904,7.8002,7.7904,7.7904,411200.0
2014-10-28 10:35:00,7.93,7.94,7.93,7.94,315200.0,7.7904,7.8002,7.7904,7.8002,315200.0
2014-10-28 10:40:00,7.94,7.95,7.93,7.95,428800.0,7.8002,7.81,7.7904,7.81,428800.0
2014-10-28 10:45:00,7.94,7.95,7.93,7.93,385600.0,7.8002,7.81,7.7904,7.7904,385600.0
2014-10-28 10:50:00,7.93,7.94,7.93,7.94,177600.0,7.7904,7.8002,7.7904,7.8002,177600.0
2014-10-28 10:55:00,7.93,7.94,7.93,7.94,286400.0,7.7904,7.8002,7.7904,7.8002,286400.0
2014-10-28 11:00:00,7.94,7.95,7.94,7.95,276800.0,7.8002,7.81,7.8002,7.81,276800.0
2014-10-28 11:05:00,7.95,7.96,7.95,7.95,633600.0,7.81,7.8199,7.81,7.81,633600.0
2014-10-28 11:10:00,7.95,7.96,7.95,7.95,243200.0,7.81,7.8199,7.81,7.81,243200.0
2014-10-28 11:15:00,7.95,7.97,7.95,7.96,432000.0,7.81,7.8297,7.81,7.8199,432000.0
2014-10-28 11:20:00,7.96,7.96,7.96,7.96,214400.0,7.8199,7.8199,7.8199,7.8199,214400.0
2014-10-28 11:25:00,7.96,7.97,7.96,7.96,107200.0,7.8199,7.8297,7.8199,7.8199,107200.0
2014-10-28 11:30:00,7.96,7.97,7.96,7.96,179200.0,7.8199,7.8297,7.8199,7.8199,179200.0
2014-10-28 11:35:00,7.96,7.96,7.95,7.96,172800.0,7.8199,7.8199,7.81,7.8199,172800.0
2014-10-28 11:40:00,7.95,7.96,7.95,7.95,136000.0,7.81,7.8199,7.81,7.81,136000.0
2014-10-28 11:45:00,7.95,7.96,7.95,7.95,97600.0,7.81,7.8199,7.81,7.81,97600.0
2014-10-28 11:50:00,7.95,7.95,7.94,7.95,313600.0,7.81,7.81,7.8002,7.81,313600.0
2014-10-28 11:55:00,7.94,7.94,7.93,7.93,422400.0,7.8002,7.8002,7.7904,7.7904,422400.0
2014-10-28 12:00:00,7.93,7.93,7.93,7.93,139200.0,7.7904,7.7904,7.7904,7.7904,139200.0
2014-10-28 12:05:00,7.93,7.94,7.93,7.93,180800.0,7.7904,7.8002,7.7904,7.7904,180800.0
2014-10-28 12:10:00,7.94,7.94,7.94,7.94,270400.0,7.8002,7.8002,7.8002,7.8002,270400.0
2014-10-28 12:15:00,7.94,7.95,7.94,7.94,131200.0,7.8002,7.81,7.8002,7.8002,131200.0
2014-10-28 12:20:00,7.94,7.94,7.94,7.94,153600.0,7.8002,7.8002,7.8002,7.8002,153600.0
2014-10-28 12:25:00,7.94,7.94,7.93,7.93,270400.0,7.8002,7.8002,7.7904,7.7904,270400.0
2014-10-28 12:30:00,7.93,7.94,7.93,7.94,177600.0,7.7904,7.8002,7.7904,7.8002,177600.0
2014-10-28 12:35:00,7.94,7.94,7.93,7.93,102400.0,7.8002,7.8002,7.7904,7.7904,102400.0
2014-10-28 12:40:00,7.93,7.93,7.92,7.92,200000.0,7.7904,7.7904,7.7806,7.7806,200000.0
2014-10-28 12:45:00,7.92,7.93,7.91,7.93,404800.0,7.7806,7.7904,7.7707,7.7904,404800.0
2014-10-28 12:50:00,7.92,7.93,7.92,7.93,156800.0,7.7806,7.7904,7.7806,7.7904,156800.0
2014-10-28 12:55:00,7.93,7.93,7.92,7.93,116800.0,7.7904,7.7904,7.7806,7.7904,116800.0
2014-10-28 13:00:00,7.93,7.94,7.93,7.94,200000.0,7.7904,7.8002,7.7904,7.8002,200000.0
2014-10-28 13:05:00,7.94,7.94,7.93,7.94,108800.0,7.8002,7.8002,7.7904,7.8002,108800.0
2014-10-28 13:10:00,7.94,7.94,7.94,7.94,132800.0,7.8002,7.8002,7.8002,7.8002,132800.0
2014-10-28 13:15:00,7.94,7.94,7.93,7.93,116800.0,7.8002,7.8002,7.7904,7.7904,116800.0
2014-10-28 13:20:00,7.94,7.95,7.94,7.95,204800.0,7.8002,7.81,7.8002,7.81,204800.0
2014-10-28 13:25:00,7.94,7.95,7.94,7.95,200000.0,7.8002,7.81,7.8002,7.81,200000.0
2014-10-28 13:30:00,7.95,7.95,7.94,7.95,144000.0,7.81,7.81,7.8002,7.81,144000.0
2014-10-28 13:35:00,7.95,7.96,7.95,7.96,177600.0,7.81,7.8199,7.81,7.8199,177600.0
2014-10-28 13:40:00,7.96,7.97,7.96,7.96,324800.0,7.8199,7.8297,7.8199,7.8199,324800.0
2014-10-28 13:45:00,7.96,7.97,7.96,7.97,172800.0,7.8199,7.8297,7.8199,7.8297,172800.0
2014-10-28 13:50:00,7.97,7.97,7.96,7.97,352000.0,7.8297,7.8297,7.8199,7.8297,352000.0
2014-10-28 13:55:00,7.97,7.97,7.97,7.97,246400.0,7.8297,7.8297,7.8297,7.8297,246400.0
2014-10-28 14:00:00,7.97,7.98,7.97,7.98,265600.0,7.8297,7.8395,7.8297,7.8395,265600.0
2014-10-28 14:05:00,7.98,7.98,7.97,7.97,323200.0,7.8395,7.8395,7.8297,7.8297,323200.0
2014-10-28 14:10:00,7.97,7.97,7.97,7.97,169600.0,7.8297,7.8297,7.8297,7.8297,169600.0
2014-10-28 14:15:00,7.97,7.97,7.96,7.96,124800.0,7.8297,7.8297,7.8199,7.8199,124800.0
2014-10-28 14:20:00,7.96,7.97,7.96,7.97,280000.0,7.8199,7.8297,7.8199,7.8297,280000.0
2014-10-28 14:25:00,7.97,7.98,7.97,7.98,243200.0,7.8297,7.8395,7.8297,7.8395,243200.0
2014-10-28 14:30:00,7.98,7.99,7.98,7.98,409600.0,7.8395,7.8493,7.8395,7.8395,409600.0
2014-10-28 14:35:00,7.98,7.98,7.97,7.98,286400.0,7.8395,7.8395,7.8297,7.8395,286400.0
2014-10-28 14:40:00,7.98,7.98,7.98,7.98,128000.0,7.8395,7.8395,7.8395,7.8395,128000.0
2014-10-28 14:45:00,7.98,7.98,7.97,7.97,430400.0,7.8395,7.8395,7.8297,7.8297,430400.0
2014-10-28 14:50:00,7.97,7.97,7.97,7.97,312000.0,7.8297,7.8297,7.8297,7.8297,312000.0
2014-10-28 14:55:00,7.97,7.97,7.97,7.97,294400.0,7.8297,7.8297,7.8297,7.8297,294400.0
2014-10-28 15:00:00,7.97,8.0,7.97,7.99,721600.0,7.8297,7.8592,7.8297,7.8493,721600.0
2014-10-28 15:05:00,7.99,8.0,7.99,8.0,414400.0,7.8493,7.8592,7.8493,7.8592,414400.0
2014-10-28 15:10:00,8.0,8.0,7.99,8.0,467200.0,7.8592,7.8592,7.8493,7.8592,467200.0
2014-10-28 15:15:00,8.0,8.01,8.0,8.0,480000.0,7.8592,7.869,7.8592,7.8592,480000.0
2014-10-28 15:20:00,8.0,8.0,7.99,8.0,334400.0,7.8592,7.8592,7.8493,7.8592,334400.0
2014-10-28 15:25:00,8.0,8.01,8.0,8.0,304000.0,7.8592,7.869,7.8592,7.8592,304000.0
2014-10-28 15:30:00,8.0,8.02,8.0,8.01,505600.0,7.8592,7.8788,7.8592,7.869,505600.0
2014-10-28 15:35:00,8.01,8.01,8.01,8.01,313600.0,7.869,7.869,7.869,7.869,313600.0
2014-10-28 15:40:00,8.01,8.01,8.0,8.0,273600.0,7.869,7.869,7.8592,7.8592,273600.0
2014-10-28 15:45:00,8.0,8.0,7.99,7.99,750400.0,7.8592,7.8592,7.8493,7.8493,750400.0
2014-10-28 15:50:00,7.99,8.01,7.99,8.01,1033600.0,7.8493,7.869,7.8493,7.869,1033600.0
2014-10-28 15:55:00,8.01,8.04,8.01,8.03,1107200.0,7.869,7.8985,7.869,7.8886,1107200.0
2014-10-29 09:30:00,7.98,7.99,7.97,7.99,918400.0,7.8395,7.8493,7.8297,7.8493,918400.0
2014-10-29 09:35:00,7.99,8.02,7.98,8.02,969600.0,7.8493,7.8788,7.8395,7.8788,969600.0
2014-10-29 09:40:00,8.02,8.02,8.01,8.01,617600.0,7.8788,7.8788,7.869,7.869,617600.0
2014-10-29 09:45:00,8.01,8.01,8.0,8.01,659200.0,7.869,7.869,7.8592,7.869,659200.0
2014-10-29 09:50:00,8.01,8.02,8.0,8.02,382400.0,7.869,7.8788,7.8592,7.8788,382400.0
2014-10-29 09:55:00,8.02,8.02,8.01,8.02,473600.0,7.8788,7.8788,7.869,7.8788,473600.0
2014-10-29 10:00:00,8.02,8.02,8.0,8.0,588800.0,7.8788,7.8788,7.8592,7.8592,588800.0
2014-10-29 10:05:00,8.0,8.0,7.97,7.97,1497600.0,7.8592,7.8592,7.8297,7.8297,1497600.0
2014-10-29 10:10:00,7.97,7.98,7.97,7.97,956800.0,7.8297,7.8395,7.8297,7.8297,956800.0
2014-10-29 10:15:00,7.97,7.99,7.97,7.98,481600.0,7.8297,7.8493,7.8297,7.8395,481600.0
2014-10-29 10:20:00,7.98,7.99,7.98,7.99,284800.0,7.8395,7.8493,7.8395,7.8493,284800.0
2014-10-29 10:25:00,7.99,7.99,7.96,7.98,644800.0,7.8493,7.8493,7.8199,7.8395,644800.0
2014-10-29 10:30:00,7.98,7.99,7.97,7.99,592000.0,7.8395,7.8493,7.8297,7.8493,592000.0
2014-10-29 10:35:00,7.99,7.99,7.98,7.99,164800.0,7.8493,7.8493,7.8395,7.8493,164800.0
2014-10-29 10:40:00,7.99,7.99,7.97,7.98,553600.0,7.8493,7.8493,7.8297,7.8395,553600.0
2014-10-29 10:45:00,7.98,7.98,7.96,7.97,425600.0,7.8395,7.8395,7.8199,7.8297,425600.0
2014-10-29 10:50:00,7.97,7.97,7.96,7.97,369600.0,7.8297,7.8297,7.8199,7.8297,369600.0
2014-10-29 10:55:00,7.97,7.97,7.96,7.97,243200.0,7.8297,7.8297,7.8199,7.8297,243200.0
2014-10-29 11:00:00,7.97,7.98,7.97,7.98,342400.0,7.8297,7.8395,7.8297,7.8395,342400.0
2014-10-29 11:05:00,7.98,7.99,7.98,7.99,438400.0,7.8395,7.8493,7.8395,7.8493,438400.0
2014-10-29 11:10:00,7.99,7.99,7.98,7.99,195200.0,7.8493,7.8493,7.8395,7.8493,195200.0
2014-10-29 11:15:00,7.98,7.99,7.97,7.99,307200.0,7.8395,7.8493,7.8297,7.8493,307200.0
2014-10-29 11:20:00,7.99,7.99,7.98,7.99,216000.0,7.8493,7.8493,7.8395,7.8493,216000.0
2014-10-29 11:25:00,7.99,8.0,7.99,7.99,436800.0,7.8493,7.8592,7.8493,7.8493,436800.0
2014-10-29 11:30:00,7.99,7.99,7.97,7.97,236800.0,7.8493,7.8493,7.8297,7.8297,236800.0
2014-10-29 11:35:00,7.97,7.98,7.97,7.97,190400.0,7.8297,7.8395,7.8297,7.8297,190400.0
2014-10-29 11:40:00,7.97,7.98,7.97,7.98,201600.0,7.8297,7.8395,7.8297,7.8395,201600.0
2014-10-29 11:45:00,7.98,7.98,7.97,7.98,267200.0,7.8395,7.8395,7.8297,7.8395,267200.0
2014-10-29 11:50:00,7.97,7.98,7.97,7.98,166400.0,7.8297,7.8395,7.8297,7.8395,166400.0
2014-10-29 11:55:00,7.98,7.98,7.97,7.98,161600.0,7.8395,7.8395,7.8297,7.8395,161600.0
2014-10-29 12:00:00,7.98,7.98,7.96,7.96,268800.0,7.8395,7.8395,7.8199,7.8199,268800.0
2014-10-29 12:05:00,7.96,7.97,7.95,7.96,232000.0,7.8199,7.8297,7.81,7.8199,232000.0
2014-10-29 12:10:00,7.96,7.96,7.96,7.96,262400.0,7.8199,7.8199,7.8199,7.8199,262400.0
2014-10-29 12:15:00,7.96,7.96,7.95,7.96,184000.0,7.8199,7.8199,7.81,7.8199,184000.0
2014-10-29 12:20:00,7.96,7.96,7.95,7.95,264000.0,7.8199,7.8199,7.81,7.81,264000.0
2014-10-29 12:25:00,7.95,7.95,7.94,7.94,460800.0,7.81,7.81,7.8002,7.8002,460800.0
2014-10-29 12:30:00,7.94,7.95,7.93,7.95,499200.0,7.8002,7.81,7.7904,7.81,499200.0
2014-10-29 12:35:00,7.95,7.96,7.95,7.95,388800.0,7.81,7.8199,7.81,7.81,388800.0
2014-10-29 12:40:00,7.95,7.96,7.95,7.95,219200.0,7.81,7.8199,7.81,7.81,219200.0
2014-10-29 12:45:00,7.96,7.96,7.94,7.95,201600.0,7.8199,7.8199,7.8002,7.81,201600.0
2014-10-29 12:50:00,7.94,7.95,7.94,7.95,168000.0,7.8002,7.81,7.8002,7.81,168000.0
2014-10-29 12:55:00,7.94,7.95,7.94,7.95,100800.0,7.8002,7.81,7.8002,7.81,100800.0
2014-10-29 13:00:00,7.95,7.95,7.95,7.95,81600.0,7.81,7.81,7.81,7.81,81600.0
2014-10-29 13:05:00,7.95,7.96,7.94,7.95,225600.0,7.81,7.8199,7.8002,7.81,225600.0
2014-10-29 13:10:00,7.94,7.96,7.94,7.95,369600.0,7.8002,7.8199,7.8002,7.81,369600.0
2014-10-29 13:15:00,7.95,7.95,7.95,7.95,252800.0,7.81,7.81,7.81,7.81,252800.0
2014-10-29 13:20:00,7.95,7.96,7.95,7.96,169600.0,7.81,7.8199,7.81,7.8199,169600.0
2014-10-29 13:25:00,7.96,7.96,7.95,7.96,195200.0,7.8199,7.8199,7.81,7.8199,195200.0
2014-10-29 13:30:00,7.95,7.95,7.94,7.94,249600.0,7.81,7.81,7.8002,7.8002,249600.0
2014-10-29 13:35:00,7.94,7.94,7.93,7.93,387200.0,7.8002,7.8002,7.7904,7.7904,387200.0
2014-10-29 13:40:00,7.93,7.93,7.93,7.93,313600.0,7.7904,7.7904,7.7904,7.7904,313600.0
2014-10-29 13:45:00,7.93,7.94,7.92,7.94,515200.0,7.7904,7.8002,7.7806,7.8002,515200.0
2014-10-29 13:50:00,7.94,7.94,7.93,7.94,228800.0,7.8002,7.8002,7.7904,7.8002,228800.0
2014-10-29 13:55:00,7.94,7.95,7.94,7.95,214400.0,7.8002,7.81,7.8002,7.81,214400.0
2014-10-29 14:00:00,7.95,7.95,7.9,7.9,1358400.0,7.81,7.81,7.7609,7.7609,1358400.0
2014-10-29 14:05:00,7.9,7.92,7.88,7.92,1385600.0,7.7609,7.7806,7.7413,7.7806,1385600.0
2014-10-29 14:10:00,7.92,7.94,7.9,7.91,3316800.0,7.7806,7.8002,7.7609,7.7707,3316800.0
2014-10-29 14:15:00,7.9,7.9,7.86,7.9,1644800.0,7.7609,7.7609,7.7216,7.7609,1644800.0
2014-10-29 14:20:00,7.9,7.93,7.89,7.92,1057600.0,7.7609,7.7904,7.7511,7.7806,1057600.0
2014-10-29 14:25:00,7.92,7.95,7.92,7.95,1036800.0,7.7806,7.81,7.7806,7.81,1036800.0
2014-10-29 14:30:00,7.95,7.96,7.92,7.94,827200.0,7.81,7.8199,7.7806,7.8002,827200.0
2014-10-29 14:35:00,7.95,7.96,7.92,7.92,600000.0,7.81,7.8199,7.7806,7.7806,600000.0
2014-10-29 14:40:00,7.92,7.94,7.92,7.93,372800.0,7.7806,7.8002,7.7806,7.7904,372800.0
2014-10-29 14:45:00,7.93,7.93,7.9,7.91,1172800.0,7.7904,7.7904,7.7609,7.7707,1172800.0
2014-10-29 14:50:00,7.91,7.92,7.9,7.92,1236800.0,7.7707,7.7806,7.7609,7.7806,1236800.0
2014-10-29 14:55:00,7.92,7.95,7.91,7.95,1228800.0,7.7806,7.81,7.7707,7.81,1228800.0
2014-10-29 15:00:00,7.94,7.95,7.93,7.93,678400.0,7.8002,7.81,7.7904,7.7904,678400.0
2014-10-29 15:05:00,7.93,7.93,7.9,7.9,1011200.0,7.7904,7.7904,7.7609,7.7609,1011200.0
2014-10-29 15:10:00,7.9,7.92,7.89,7.91,1083200.0,7.7609,7.7806,7.7511,7.7707,1083200.0
2014-10-29 15:15:00,7.91,7.93,7.91,7.93,774400.0,7.7707,7.7904,7.7707,7.7904,774400.0
2014-10-29 15:20:00,7.94,7.94,7.92,7.92,406400.0,7.8002,7.8002,7.7806,7.7806,406400.0
2014-10-29 15:25:00,7.92,7.94,7.92,7.94,404800.0,7.7806,7.8002,7.7806,7.8002,404800.0
2014-10-29 15:30:00,7.94,7.98,7.94,7.97,1342400.0,7.8002,7.8395,7.8002,7.8297,1342400.0
2014-10-29 15:35:00,7.97,7.98,7.96,7.98,172800.0,7.8297,7.8395,7.8199,7.8395,172800.0
2014-10-29 15:40:00,7.97,7.99,7.97,7.98,763200.0,7.8297,7.8493,7.8297,7.8395,763200.0
2014-10-29 15:45:00,7.97,7.99,7.97,7.98,532800.0,7.8297,7.8493,7.8297,7.8395,532800.0
2014-10-29 15:50:00,7.98,7.98,7.97,7.97,1355200.0,7.8395,7.8395,7.8297,7.8297,1355200.0
2014-10-29 15:55:00,7.97,7.98,7.96,7.97,1248000.0,7.8297,7.8395,7.8199,7.8297,1248000.0
2014-10-30 09:30:00,7.9,7.95,7.9,7.95,505600.0,7.7609,7.81,7.7609,7.81,505600.0
2014-10-30 09:35:00,7.95,7.97,7.94,7.96,1212800.0,7.81,7.8297,7.8002,7.8199,1212800.0
2014-10-30 09:40:00,7.96,7.97,7.95,7.97,1020800.0,7.8199,7.8297,7.81,7.8297,1020800.0
2014-10-30 09:45:00,7.97,7.97,7.94,7.95,1094400.0,7.8297,7.8297,7.8002,7.81,1094400.0
2014-10-30 09:50:00,7.95,7.97,7.94,7.94,1563200.0,7.81,7.8297,7.8002,7.8002,1563200.0
2014-10-30 09:55:00,7.94,7.94,7.9,7.9,923200.0,7.8002,7.8002,7.7609,7.7609,923200.0
2014-10-30 10:00:00,7.9,7.9,7.87,7.89,624000.0,7.7609,7.7609,7.7315,7.7511,624000.0
2014-10-30 10:05:00,7.89,7.91,7.88,7.89,726400.0,7.7511,7.7707,7.7413,7.7511,726400.0
2014-10-30 10:10:00,7.89,7.89,7.88,7.89,324800.0,7.7511,7.7511,7.7413,7.7511,324800.0
2014-10-30 10:15:00,7.89,7.92,7.88,7.92,419200.0,7.7511,7.7806,7.7413,7.7806,419200.0
2014-10-30 10:20:00,7.92,7.93,7.9,7.92,745600.0,7.7806,7.7904,7.7609,7.7806,745600.0
2014-10-30 10:25:00,7.92,7.92,7.91,7.92,267200.0,7.7806,7.7806,7.7707,7.7806,267200.0
2014-10-30 10:30:00,7.92,7.93,7.9,7.9,227200.0,7.7806,7.7904,7.7609,7.7609,227200.0
2014-10-30 10:35:00,7.91,7.91,7.89,7.9,502400.0,7.7707,7.7707,7.7511,7.7609,502400.0
2014-10-30 10:40:00,7.9,7.91,7.89,7.89,435200.0,7.7609,7.7707,7.7511,7.7511,435200.0
2014-10-30 10:45:00,7.9,7.9,7.87,7.87,627200.0,7.7609,7.7609,7.7315,7.7315,627200.0
2014-10-30 10:50:00,7.88,7.89,7.87,7.88,624000.0,7.7413,7.7511,7.7315,7.7413,624000.0
2014-10-30 10:55:00,7.88,7.92,7.88,7.91,496000.0,7.7413,7.7806,7.7413,7.7707,496000.0
2014-10-30 11:00:00,7.91,7.93,7.91,7.92,736000.0,7.7707,7.7904,7.7707,7.7806,736000.0
2014-10-30 11:05:00,7.92,7.92,7.91,7.92,211200.0,7.7806,7.7806,7.7707,7.7806,211200.0
2014-10-30 11:10:00,7.92,7.93,7.91,7.93,409600.0,7.7806,7.7904,7.7707,7.7904,409600.0
2014-10-30 11:15:00,7.93,7.94,7.92,7.93,307200.0,7.7904,7.8002,7.7806,7.7904,307200.0
2014-10-30 11:20:00,7.93,7.93,7.91,7.91,393600.0,7.7904,7.7904,7.7707,7.7707,393600.0
2014-10-30 11:25:00,7.91,7.92,7.91,7.92,187200.0,7.7707,7.7806,7.7707,7.7806,187200.0
2014-10-30 11:30:00,7.92,7.93,7.91,7.92,382400.0,7.7806,7.7904,7.7707,7.7806,382400.0
2014-10-30 11:35:00,7.92,7.93,7.92,7.92,356800.0,7.7806,7.7904,7.7806,7.7806,356800.0
2014-10-30 11:40:00,7.92,7.93,7.92,7.93,580800.0,7.7806,7.7904,7.7806,7.7904,580800.0
2014-10-30 11:45:00,7.93,7.95,7.93,7.94,336000.0,7.7904,7.81,7.7904,7.8002,336000.0
2014-10-30 11:50:00,7.94,7.95,7.94,7.94,198400.0,7.8002,7.81,7.8002,7.8002,198400.0
2014-10-30 11:55:00,7.94,7.96,7.94,7.95,380800.0,7.8002,7.8199,7.8002,7.81,380800.0
2014-10-30 12:00:00,7.95,7.96,7.95,7.95,384000.0,7.81,7.8199,7.81,7.81,384000.0
2014-10-30 12:05:00,7.94,7.95,7.94,7.95,113600.0,7.8002,7.81,7.8002,7.81,113600.0
2014-10-30 12:10:00,7.95,7.95,7.94,7.94,128000.0,7.81,7.81,7.8002,7.8002,128000.0
2014-10-30 12:15:00,7.95,7.95,7.94,7.94,196800.0,7.81,7.81,7.8002,7.8002,196800.0
2014-10-30 12:20:00,7.94,7.96,7.94,7.95,328000.0,7.8002,7.8199,7.8002,7.81,328000.0
2014-10-30 12:25:00,7.95,7.97,7.95,7.97,148800.0,7.81,7.8297,7.81,7.8297,148800.0
2014-10-30 12:30:00,7.97,7.98,7.97,7.98,475200.0,7.8297,7.8395,7.8297,7.8395,475200.0
2014-10-30 12:35:00,7.98,7.98,7.97,7.97,166400.0,7.8395,7.8395,7.8297,7.8297,166400.0
2014-10-30 12:40:00,7.97,7.97,7.96,7.97,128000.0,7.8297,7.8297,7.8199,7.8297,128000.0
2014-10-30 12:45:00,7.97,7.97,7.96,7.97,267200.0,7.8297,7.8297,7.8199,7.8297,267200.0
2014-10-30 12:50:00,7.97,7.97,7.96,7.97,120000.0,7.8297,7.8297,7.8199,7.8297,120000.0
2014-10-30 12:55:00,7.96,7.97,7.96,7.97,192000.0,7.8199,7.8297,7.8199,7.8297,192000.0
2014-10-30 13:00:00,7.97,7.97,7.97,7.97,57600.0,7.8297,7.8297,7.8297,7.8297,57600.0
2014-10-30 13:05:00,7.97,7.97,7.96,7.96,99200.0,7.8297,7.8297,7.8199,7.8199,99200.0
2014-10-30 13:10:00,7.97,7.98,7.97,7.98,240000.0,7.8297,7.8395,7.8297,7.8395,240000.0
2014-10-30 13:15:00,7.98,8.02,7.98,8.01,1168000.0,7.8395,7.8788,7.8395,7.869,1168000.0
2014-10-30 13:20:00,8.01,8.04,8.01,8.03,1068800.0,7.869,7.8985,7.869,7.8886,1068800.0
2014-10-30 13:25:00,8.03,8.03,8.02,8.02,331200.0,7.8886,7.8886,7.8788,7.8788,331200.0
2014-10-30 13:30:00,8.02,8.02,8.01,8.02,393600.0,7.8788,7.8788,7.869,7.8788,393600.0
2014-10-30 13:35:00,8.01,8.02,8.01,8.02,57600.0,7.869,7.8788,7.869,7.8788,57600.0
2014-10-30 13:40:00,8.02,8.03,8.01,8.03,182400.0,7.8788,7.8886,7.869,7.8886,182400.0
2014-10-30 13:45:00,8.03,8.03,8.01,8.02,296000.0,7.8886,7.8886,7.869,7.8788,296000.0
2014-10-30 13:50:00,8.03,8.04,8.03,8.04,211200.0,7.8886,7.8985,7.8886,7.8985,211200.0
2014-10-30 13:55:00,8.03,8.04,8.01,8.04,305600.0,7.8886,7.8985,7.869,7.8985,305600.0
2014-10-30 14:00:00,8.03,8.04,8.03,8.03,393600.0,7.8886,7.8985,7.8886,7.8886,393600.0
2014-10-30 14:05:00,8.03,8.05,8.03,8.04,289600.0,7.8886,7.9083,7.8886,7.8985,289600.0
2014-10-30 14:10:00,8.04,8.04,8.03,8.03,241600.0,7.8985,7.8985,7.8886,7.8886,241600.0
2014-10-30 14:15:00,8.03,8.03,8.02,8.02,1425600.0,7.8886,7.8886,7.8788,7.8788,1425600.0
2014-10-30 14:20:00,8.02,8.02,8.0,8.01,379200.0,7.8788,7.8788,7.8592,7.869,379200.0
2014-10-30 14:25:00,8.01,8.01,8.0,8.01,150400.0,7.869,7.869,7.8592,7.869,150400.0
2014-10-30 14:30:00,8.01,8.02,8.01,8.02,180800.0,7.869,7.8788,7.869,7.8788,180800.0
2014-10-30 14:35:00,8.02,8.02,8.01,8.01,220800.0,7.8788,7.8788,7.869,7.869,220800.0
2014-10-30 14:40:00,8.01,8.02,8.01,8.02,25600.0,7.869,7.8788,7.869,7.8788,25600.0
2014-10-30 14:45:00,8.02,8.02,7.98,7.98,457600.0,7.8788,7.8788,7.8395,7.8395,457600.0
2014-10-30 14:50:00,7.98,7.98,7.96,7.96,566400.0,7.8395,7.8395,7.8199,7.8199,566400.0
2014-10-30 14:55:00,7.96,7.96,7.93,7.94,660800.0,7.8199,7.8199,7.7904,7.8002,660800.0
2014-10-30 15:00:00,7.95,7.96,7.95,7.95,318400.0,7.81,7.8199,7.81,7.81,318400.0
2014-10-30 15:05:00,7.95,7.97,7.94,7.96,307200.0,7.81,7.8297,7.8002,7.8199,307200.0
2014-10-30 15:10:00,7.96,7.97,7.96,7.97,275200.0,7.8199,7.8297,7.8199,7.8297,275200.0
2014-10-30 15:15:00,7.97,7.97,7.95,7.97,379200.0,7.8297,7.8297,7.81,7.8297,379200.0
2014-10-30 15:20:00,7.97,7.97,7.96,7.96,195200.0,7.8297,7.8297,7.8199,7.8199,195200.0
2014-10-30 15:25:00,7.96,7.96,7.94,7.95,156800.0,7.8199,7.8199,7.8002,7.81,156800.0
2014-10-30 15:30:00,7.96,7.98,7.96,7.97,454400.0,7.8199,7.8395,7.8199,7.8297,454400.0
2014-10-30 15:35:00,7.97,7.97,7.96,7.96,208000.0,7.8297,7.8297,7.8199,7.8199,208000.0
2014-10-30 15:40:00,7.96,7.98,7.96,7.98,350400.0,7.8199,7.8395,7.8199,7.8395,350400.0
2014-10-30 15:45:00,7.98,7.99,7.98,7.99,352000.0,7.8395,7.8493,7.8395,7.8493,352000.0
2014-10-30 15:50:00,7.99,8.01,7.99,8.0,889600.0,7.8493,7.869,7.8493,7.8592,889600.0
2014-10-30 15:55:00,8.0,8.02,8.0,8.01,652800.0,7.8592,7.8788,7.8592,7.869,652800.0
2014-10-31 09:30:00,8.28,8.28,8.24,8.24,1832000.0,8.1342,8.1342,8.0949,8.0949,1832000.0
2014-10-31 09:35:00,8.24,8.24,8.23,8.23,984000.0,8.0949,8.0949,8.0851,8.0851,984000.0
2014-10-31 09:40:00,8.24,8.24,8.21,8.22,1016000.0,8.0949,8.0949,8.0655,8.0753,1016000.0
2014-10-31 09:45:00,8.22,8.22,8.2,8.21,1585600.0,8.0753,8.0753,8.0556,8.0655,1585600.0
2014-10-31 09:50:00,8.21,8.23,8.21,8.23,1155200.0,8.0655,8.0851,8.0655,8.0851,1155200.0
2014-10-31 09:55:00,8.23,8.24,8.21,8.22,1248000.0,8.0851,8.0949,8.0655,8.0753,1248000.0
2014-10-31 10:00:00,8.22,8.23,8.19,8.21,880000.0,8.0753,8.0851,8.0458,8.0655,880000.0
2014-10-31 10:05:00,8.21,8.22,8.19,8.19,884800.0,8.0655,8.0753,8.0458,8.0458,884800.0
2014-10-31 10:10:00,8.19,8.22,8.18,8.22,867200.0,8.0458,8.0753,8.036,8.0753,867200.0
2014-10-31 10:15:00,8.22,8.23,8.22,8.22,1169600.0,8.0753,8.0851,8.0753,8.0753,1169600.0
2014-10-31 10:20:00,8.22,8.24,8.22,8.23,716800.0,8.0753,8.0949,8.0753,8.0851,716800.0
2014-10-31 10:25:00,8.23,8.24,8.22,8.24,278400.0,8.0851,8.0949,8.0753,8.0949,278400.0
2014-10-31 10:30:00,8.24,8.24,8.23,8.23,248000.0,8.0949,8.0949,8.0851,8.0851,248000.0
2014-10-31 10:35:00,8.23,8.24,8.22,8.23,312000.0,8.0851,8.0949,8.0753,8.0851,312000.0
2014-10-31 10:40:00,8.23,8.23,8.21,8.22,278400.0,8.0851,8.0851,8.0655,8.0753,278400.0
2014-10-31 10:45:00,8.22,8.23,8.21,8.22,328000.0,8.0753,8.0851,8.0655,8.0753,328000.0
2014-10-31 10:50:00,8.22,8.24,8.22,8.23,300800.0,8.0753,8.0949,8.0753,8.0851,300800.0
2014-10-31 10:55:00,8.23,8.23,8.22,8.22,233600.0,8.0851,8.0851,8.0753,8.0753,233600.0
2014-10-31 11:00:00,8.22,8.22,8.21,8.21,376000.0,8.0753,8.0753,8.0655,8.0655,376000.0
2014-10-31 11:05:00,8.21,8.24,8.21,8.23,377600.0,8.0655,8.0949,8.0655,8.0851,377600.0
2014-10-31 11:10:00,8.23,8.24,8.22,8.23,294400.0,8.0851,8.0949,8.0753,8.0851,294400.0
2014-10-31 11:15:00,8.23,8.23,8.22,8.23,174400.0,8.0851,8.0851,8.0753,8.0851,174400.0
2014-10-31 11:20:00,8.23,8.24,8.23,8.23,72000.0,8.0851,8.0949,8.0851,8.0851,72000.0
2014-10-31 11:25:00,8.23,8.25,8.23,8.25,153600.0,8.0851,8.1048,8.0851,8.1048,153600.0
2014-10-31 11:30:00,8.24,8.24,8.23,8.24,222400.0,8.0949,8.0949,8.0851,8.0949,222400.0
2014-10-31 11:35:00,8.24,8.24,8.22,8.22,216000.0,8.0949,8.0949,8.0753,8.0753,216000.0
2014-10-31 11:40:00,8.22,8.22,8.22,8.22,254400.0,8.0753,8.0753,8.0753,8.0753,254400.0
2014-10-31 11:45:00,8.23,8.23,8.22,8.22,252800.0,8.0851,8.0851,8.0753,8.0753,252800.0
2014-10-31 11:50:00,8.22,8.22,8.2,8.2,230400.0,8.0753,8.0753,8.0556,8.0556,230400.0
2014-10-31 11:55:00,8.21,8.21,8.2,8.21,856000.0,8.0655,8.0655,8.0556,8.0655,856000.0
2014-10-31 12:00:00,8.21,8.21,8.19,8.2,334400.0,8.0655,8.0655,8.0458,8.0556,334400.0
2014-10-31 12:05:00,8.2,8.21,8.2,8.2,435200.0,8.0556,8.0655,8.0556,8.0556,435200.0
2014-10-31 12:10:00,8.2,8.21,8.19,8.2,217600.0,8.0556,8.0655,8.0458,8.0556,217600.0
2014-10-31 12:15:00,8.2,8.2,8.19,8.2,209600.0,8.0556,8.0556,8.0458,8.0556,209600.0
2014-10-31 12:20:00,8.2,8.2,8.19,8.19,219200.0,8.0556,8.0556,8.0458,8.0458,219200.0
2014-10-31 12:25:00,8.19,8.2,8.19,8.2,283200.0,8.0458,8.0556,8.0458,8.0556,283200.0
2014-10-31 12:30:00,8.2,8.21,8.2,8.21,198400.0,8.0556,8.0655,8.0556,8.0655,198400.0
2014-10-31 12:35:00,8.21,8.21,8.2,8.2,209600.0,8.0655,8.0655,8.0556,8.0556,209600.0
2014-10-31 12:40:00,8.2,8.21,8.2,8.2,174400.0,8.0556,8.0655,8.0556,8.0556,174400.0
2014-10-31 12:45:00,8.21,8.21,8.21,8.21,180800.0,8.0655,8.0655,8.0655,8.0655,180800.0
2014-10-31 12:50:00,8.21,8.22,8.21,8.22,208000.0,8.0655,8.0753,8.0655,8.0753,208000.0
2014-10-31 12:55:00,8.22,8.23,8.22,8.23,230400.0,8.0753,8.0851,8.0753,8.0851,230400.0
2014-10-31 13:00:00,8.23,8.23,8.22,8.22,214400.0,8.0851,8.0851,8.0753,8.0753,214400.0
2014-10-31 13:05:00,8.22,8.22,8.22,8.22,67200.0,8.0753,8.0753,8.0753,8.0753,67200.0
2014-10-31 13:10:00,8.22,8.22,8.21,8.22,139200.0,8.0753,8.0753,8.0655,8.0753,139200.0
2014-10-31 13:15:00,8.21,8.22,8.21,8.22,288000.0,8.0655,8.0753,8.0655,8.0753,288000.0
2014-10-31 13:20:00,8.22,8.23,8.22,8.22,209600.0,8.0753,8.0851,8.0753,8.0753,209600.0
2014-10-31 13:25:00,8.22,8.23,8.21,8.22,92800.0,8.0753,8.0851,8.0655,8.0753,92800.0
2014-10-31 13:30:00,8.22,8.22,8.2,8.2,155200.0,8.0753,8.0753,8.0556,8.0556,155200.0
2014-10-31 13:35:00,8.21,8.21,8.2,8.21,88000.0,8.0655,8.0655,8.0556,8.0655,88000.0
2014-10-31 13:40:00,8.21,8.21,8.21,8.21,57600.0,8.0655,8.0655,8.0655,8.0655,57600.0
2014-10-31 13:45:00,8.21,8.22,8.21,8.21,150400.0,8.0655,8.0753,8.0655,8.0655,150400.0
2014-10-31 13:50:00,8.21,8.21,8.2,8.2,235200.0,8.0655,8.0655,8.0556,8.0556,235200.0
2014-10-31 13:55:00,8.2,8.2,8.2,8.2,88000.0,8.0556,8.0556,8.0556,8.0556,88000.0
2014-10-31 14:00:00,8.21,8.21,8.2,8.2,92800.0,8.0655,8.0655,8.0556,8.0556,92800.0
2014-10-31 14:05:00,8.2,8.21,8.2,8.2,192000.0,8.0556,8.0655,8.0556,8.0556,192000.0
2014-10-31 14:10:00,8.2,8.22,8.2,8.22,112000.0,8.0556,8.0753,8.0556,8.0753,112000.0
2014-10-31 14:15:00,8.22,8.22,8.21,8.21,158400.0,8.0753,8.0753,8.0655,8.0655,158400.0
2014-10-31 14:20:00,8.21,8.22,8.2,8.2,112000.0,8.0655,8.0753,8.0556,8.0556,112000.0
2014-10-31 14:25:00,8.21,8.21,8.2,8.2,128000.0,8.0655,8.0655,8.0556,8.0556,128000.0
2014-10-31 14:30:00,8.2,8.2,8.19,8.19,144000.0,8.0556,8.0556,8.0458,8.0458,144000.0
2014-10-31 14:35:00,8.19,8.2,8.19,8.2,347200.0,8.0458,8.0556,8.0458,8.0556,347200.0
2014-10-31 14:40:00,8.2,8.2,8.19,8.2,352000.0,8.0556,8.0556,8.0458,8.0556,352000.0
2014-10-31 14:45:00,8.19,8.2,8.18,8.18,294400.0,8.0458,8.0556,8.036,8.036,294400.0
2014-10-31 14:50:00,8.18,8.19,8.18,8.18,278400.0,8.036,8.0458,8.036,8.036,278400.0
2014-10-31 14:55:00,8.18,8.19,8.18,8.19,257600.0,8.036,8.0458,8.036,8.0458,257600.0
2014-10-31 15:00:00,8.19,8.19,8.18,8.18,198400.0,8.0458,8.0458,8.036,8.036,198400.0
2014-10-31 15:05:00,8.18,8.2,8.18,8.19,268800.0,8.036,8.0556,8.036,8.0458,268800.0
2014-10-31 15:10:00,8.19,8.19,8.19,8.19,174400.0,8.0458,8.0458,8.0458,8.0458,174400.0
2014-10-31 15:15:00,8.19,8.19,8.18,8.18,148800.0,8.0458,8.0458,8.036,8.036,148800.0
2014-10-31 15:20:00,8.18,8.19,8.18,8.19,108800.0,8.036,8.0458,8.036,8.0458,108800.0
2014-10-31 15:25:00,8.19,8.21,8.19,8.2,414400.0,8.0458,8.0655,8.0458,8.0556,414400.0
2014-10-31 15:30:00,8.2,8.21,8.2,8.21,296000.0,8.0556,8.0655,8.0556,8.0655,296000.0
2014-10-31 15:35:00,8.21,8.21,8.2,8.2,152000.0,8.0655,8.0655,8.0556,8.0556,152000.0
2014-10-31 15:40:00,8.2,8.21,8.2,8.21,292800.0,8.0556,8.0655,8.0556,8.0655,292800.0
2014-10-31 15:45:00,8.21,8.22,8.21,8.22,262400.0,8.0655,8.0753,8.0655,8.0753,262400.0
2014-10-31 15:50:00,8.22,8.23,8.22,8.23,924800.0,8.0753,8.0851,8.0753,8.0851,924800.0
2014-10-31 15:55:00,8.23,8.24,8.22,8.23,1161600.0,8.0851,8.0949,8.0753,8.0851,1161600.0
2014-11-03 09:30:00,8.24,8.26,8.24,8.26,596800.0,8.0949,8.1146,8.0949,8.1146,596800.0
2014-11-03 09:35:00,8.26,8.26,8.25,8.26,838400.0,8.1146,8.1146,8.1048,8.1146,838400.0
2014-11-03 09:40:00,8.26,8.27,8.25,8.27,396800.0,8.1146,8.1244,8.1048,8.1244,396800.0
2014-11-03 09:45:00,8.27,8.27,8.26,8.27,331200.0,8.1244,8.1244,8.1146,8.1244,331200.0
2014-11-03 09:50:00,8.27,8.3,8.27,8.3,433600.0,8.1244,8.1539,8.1244,8.1539,433600.0
2014-11-03 09:55:00,8.3,8.31,8.3,8.3,420800.0,8.1539,8.1637,8.1539,8.1539,420800.0
2014-11-03 10:00:00,8.3,8.32,8.29,8.3,793600.0,8.1539,8.1735,8.1441,8.1539,793600.0
2014-11-03 10:05:00,8.3,8.31,8.29,8.29,331200.0,8.1539,8.1637,8.1441,8.1441,331200.0
2014-11-03 10:10:00,8.29,8.3,8.28,8.28,174400.0,8.1441,8.1539,8.1342,8.1342,174400.0
2014-11-03 10:15:00,8.28,8.28,8.26,8.26,636800.0,8.1342,8.1342,8.1146,8.1146,636800.0
2014-11-03 10:20:00,8.26,8.26,8.25,8.26,472000.0,8.1146,8.1146,8.1048,8.1146,472000.0
2014-11-03 10:25:00,8.26,8.27,8.26,8.26,214400.0,8.1146,8.1244,8.1146,8.1146,214400.0
2014-11-03 10:30:00,8.26,8.28,8.26,8.28,412800.0,8.1146,8.1342,8.1146,8.1342,412800.0
2014-11-03 10:35:00,8.28,8.29,8.28,8.28,328000.0,8.1342,8.1441,8.1342,8.1342,328000.0
2014-11-03 10:40:00,8.28,8.29,8.27,8.28,246400.0,8.1342,8.1441,8.1244,8.1342,246400.0
2014-11-03 10:45:00,8.28,8.28,8.26,8.26,230400.0,8.1342,8.1342,8.1146,8.1146,230400.0
2014-11-03 10:50:00,8.26,8.29,8.26,8.28,78400.0,8.1146,8.1441,8.1146,8.1342,78400.0
2014-11-03 10:55:00,8.28,8.3,8.28,8.3,294400.0,8.1342,8.1539,8.1342,8.1539,294400.0
2014-11-03 11:00:00,8.3,8.3,8.29,8.29,118400.0,8.1539,8.1539,8.1441,8.1441,118400.0
2014-11-03 11:05:00,8.29,8.3,8.29,8.29,83200.0,8.1441,8.1539,8.1441,8.1441,83200.0
2014-11-03 11:10:00,8.3,8.3,8.29,8.29,104000.0,8.1539,8.1539,8.1441,8.1441,104000.0
2014-11-03 11:15:00,8.3,8.3,8.28,8.29,92800.0,8.1539,8.1539,8.1342,8.1441,92800.0
2014-11-03 11:20:00,8.29,8.3,8.29,8.29,96000.0,8.1441,8.1539,8.1441,8.1441,96000.0
2014-11-03 11:25:00,8.29,8.29,8.28,8.28,110400.0,8.1441,8.1441,8.1342,8.1342,110400.0
2014-11-03 11:30:00,8.28,8.29,8.27,8.28,131200.0,8.1342,8.1441,8.1244,8.1342,131200.0
2014-11-03 11:35:00,8.28,8.28,8.28,8.28,64000.0,8.1342,8.1342,8.1342,8.1342,64000.0
2014-11-03 11:40:00,8.28,8.29,8.28,8.28,35200.0,8.1342,8.1441,8.1342,8.1342,35200.0
2014-11-03 11:45:00,8.29,8.3,8.29,8.29,332800.0,8.1441,8.1539,8.1441,8.1441,332800.0
2014-11-03 11:50:00,8.3,8.3,8.3,8.3,22400.0,8.1539,8.1539,8.1539,8.1539,22400.0
2014-11-03 11:55:00,8.3,8.3,8.29,8.29,17600.0,8.1539,8.1539,8.1441,8.1441,17600.0
2014-11-03 12:00:00,8.29,8.29,8.28,8.29,49600.0,8.1441,8.1441,8.1342,8.1441,49600.0
2014-11-03 12:05:00,8.29,8.29,8.28,8.29,25600.0,8.1441,8.1441,8.1342,8.1441,25600.0
2014-11-03 12:10:00,8.29,8.3,8.28,8.28,33600.0,8.1441,8.1539,8.1342,8.1342,33600.0
2014-11-03 12:15:00,8.28,8.29,8.28,8.28,142400.0,8.1342,8.1441,8.1342,8.1342,142400.0
2014-11-03 12:20:00,8.28,8.29,8.28,8.29,30400.0,8.1342,8.1441,8.1342,8.1441,30400.0
2014-11-03 12:25:00,8.28,8.29,8.28,8.28,153600.0,8.1342,8.1441,8.1342,8.1342,153600.0
2014-11-03 12:30:00,8.29,8.29,8.29,8.29,134400.0,8.1441,8.1441,8.1441,8.1441,134400.0
2014-11-03 12:35:00,8.29,8.3,8.28,8.29,182400.0,8.1441,8.1539,8.1342,8.1441,182400.0
2014-11-03 12:40:00,8.29,8.3,8.29,8.29,99200.0,8.1441,8.1539,8.1441,8.1441,99200.0
2014-11-03 12:45:00,8.3,8.3,8.29,8.3,48000.0,8.1539,8.1539,8.1441,8.1539,48000.0
2014-11-03 12:50:00,8.3,8.3,8.3,8.3,9600.0,8.1539,8.1539,8.1539,8.1539,9600.0
2014-11-03 12:55:00,8.3,8.31,8.3,8.3,203200.0,8.1539,8.1637,8.1539,8.1539,203200.0
2014-11-03 13:00:00,8.3,8.3,8.29,8.29,320000.0,8.1539,8.1539,8.1441,8.1441,320000.0
2014-11-03 13:05:00,8.29,8.29,8.29,8.29,169600.0,8.1441,8.1441,8.1441,8.1441,169600.0
2014-11-03 13:10:00,8.29,8.29,8.29,8.29,43200.0,8.1441,8.1441,8.1441,8.1441,43200.0
2014-11-03 13:15:00,8.29,8.29,8.29,8.29,1600.0,8.1441,8.1441,8.1441,8.1441,1600.0
2014-11-03 13:20:00,8.29,8.29,8.29,8.29,20800.0,8.1441,8.1441,8.1441,8.1441,20800.0
2014-11-03 13:25:00,8.3,8.3,8.3,8.3,115200.0,8.1539,8.1539,8.1539,8.1539,115200.0
2014-11-03 13:30:00,8.3,8.3,8.29,8.29,102400.0,8.1539,8.1539,8.1441,8.1441,102400.0
2014-11-03 13:35:00,8.3,8.3,8.3,8.3,40000.0,8.1539,8.1539,8.1539,8.1539,40000.0
2014-11-03 13:40:00,8.29,8.3,8.29,8.29,27200.0,8.1441,8.1539,8.1441,8.1441,27200.0
2014-11-03 13:45:00,8.29,8.3,8.29,8.29,51200.0,8.1441,8.1539,8.1441,8.1441,51200.0
2014-11-03 13:50:00,8.29,8.3,8.29,8.29,11200.0,8.1441,8.1539,8.1441,8.1441,11200.0
2014-11-03 13:55:00,8.29,8.29,8.29,8.29,6400.0,8.1441,8.1441,8.1441,8.1441,6400.0
2014-11-03 14:00:00,8.29,8.29,8.28,8.28,204800.0,8.1441,8.1441,8.1342,8.1342,204800.0
2014-11-03 14:05:00,8.28,8.29,8.28,8.28,188800.0,8.1342,8.1441,8.1342,8.1342,188800.0
2014-11-03 14:10:00,8.29,8.29,8.28,8.29,123200.0,8.1441,8.1441,8.1342,8.1441,123200.0
2014-11-03 14:15:00,8.29,8.29,8.29,8.29,83200.0,8.1441,8.1441,8.1441,8.1441,83200.0
2014-11-03 14:20:00,8.29,8.29,8.28,8.29,75200.0,8.1441,8.1441,8.1342,8.1441,75200.0
2014-11-03 14:25:00,8.3,8.3,8.28,8.28,238400.0,8.1539,8.1539,8.1342,8.1342,238400.0
2014-11-03 14:30:00,8.28,8.28,8.26,8.26,387200.0,8.1342,8.1342,8.1146,8.1146,387200.0
2014-11-03 14:35:00,8.26,8.27,8.26,8.27,113600.0,8.1146,8.1244,8.1146,8.1244,113600.0
2014-11-03 14:40:00,8.26,8.26,8.25,8.26,35200.0,8.1146,8.1146,8.1048,8.1146,35200.0
2014-11-03 14:45:00,8.26,8.26,8.25,8.26,249600.0,8.1146,8.1146,8.1048,8.1146,249600.0
2014-11-03 14:50:00,8.26,8.26,8.26,8.26,46400.0,8.1146,8.1146,8.1146,8.1146,46400.0
2014-11-03 14:55:00,8.25,8.26,8.25,8.26,65600.0,8.1048,8.1146,8.1048,8.1146,65600.0
2014-11-03 15:00:00,8.26,8.27,8.26,8.26,9600.0,8.1146,8.1244,8.1146,8.1146,9600.0
2014-11-03 15:05:00,8.26,8.28,8.26,8.27,104000.0,8.1146,8.1342,8.1146,8.1244,104000.0
2014-11-03 15:10:00,8.27,8.28,8.27,8.27,65600.0,8.1244,8.1342,8.1244,8.1244,65600.0
2014-11-03 15:15:00,8.27,8.27,8.26,8.26,51200.0,8.1244,8.1244,8.1146,8.1146,51200.0
2014-11-03 15:20:00,8.26,8.26,8.26,8.26,108800.0,8.1146,8.1146,8.1146,8.1146,108800.0
2014-11-03 15:25:00,8.26,8.26,8.24,8.24,248000.0,8.1146,8.1146,8.0949,8.0949,248000.0
2014-11-03 15:30:00,8.25,8.26,8.25,8.26,176000.0,8.1048,8.1146,8.1048,8.1146,176000.0
2014-11-03 15:35:00,8.26,8.26,8.25,8.26,276800.0,8.1146,8.1146,8.1048,8.1146,276800.0
2014-11-03 15:40:00,8.26,8.26,8.25,8.25,193600.0,8.1146,8.1146,8.1048,8.1048,193600.0
2014-11-03 15:45:00,8.25,8.27,8.25,8.26,417600.0,8.1048,8.1244,8.1048,8.1146,417600.0
2014-11-03 15:50:00,8.26,8.28,8.26,8.27,689600.0,8.1146,8.1342,8.1146,8.1244,689600.0
2014-11-03 15:55:00,8.27,8.28,8.27,8.28,492800.0,8.1244,8.1342,8.1244,8.1342,492800.0
2014-11-04 09:30:00,8.22,8.24,8.2,8.23,572800.0,8.0753,8.0949,8.0556,8.0851,572800.0
2014-11-04 09:35:00,8.23,8.24,8.22,8.23,625600.0,8.0851,8.0949,8.0753,8.0851,625600.0
2014-11-04 09:40:00,8.24,8.25,8.21,8.23,1089600.0,8.0949,8.1048,8.0655,8.0851,1089600.0
2014-11-04 09:45:00,8.23,8.24,8.22,8.23,715200.0,8.0851,8.0949,8.0753,8.0851,715200.0
2014-11-04 09:50:00,8.23,8.25,8.22,8.25,995200.0,8.0851,8.1048,8.0753,8.1048,995200.0
2014-11-04 09:55:00,8.24,8.26,8.24,8.24,328000.0,8.0949,8.1146,8.0949,8.0949,328000.0
2014-11-04 10:00:00,8.25,8.26,8.24,8.25,456000.0,8.1048,8.1146,8.0949,8.1048,456000.0
2014-11-04 10:05:00,8.26,8.27,8.25,8.25,262400.0,8.1146,8.1244,8.1048,8.1048,262400.0
2014-11-04 10:10:00,8.25,8.26,8.25,8.25,553600.0,8.1048,8.1146,8.1048,8.1048,553600.0
2014-11-04 10:15:00,8.25,8.25,8.22,8.23,593600.0,8.1048,8.1048,8.0753,8.0851,593600.0
2014-11-04 10:20:00,8.23,8.25,8.23,8.24,593600.0,8.0851,8.1048,8.0851,8.0949,593600.0
2014-11-04 10:25:00,8.24,8.24,8.2,8.21,590400.0,8.0949,8.0949,8.0556,8.0655,590400.0
2014-11-04 10:30:00,8.2,8.21,8.19,8.2,881600.0,8.0556,8.0655,8.0458,8.0556,881600.0
2014-11-04 10:35:00,8.19,8.21,8.19,8.2,443200.0,8.0458,8.0655,8.0458,8.0556,443200.0
2014-11-04 10:40:00,8.2,8.21,8.19,8.19,396800.0,8.0556,8.0655,8.0458,8.0458,396800.0
2014-11-04 10:45:00,8.19,8.2,8.18,8.18,1504000.0,8.0458,8.0556,8.036,8.036,1504000.0
2014-11-04 10:50:00,8.18,8.18,8.17,8.17,433600.0,8.036,8.036,8.0262,8.0262,433600.0
2014-11-04 10:55:00,8.17,8.17,8.14,8.14,1403200.0,8.0262,8.0262,7.9967,7.9967,1403200.0
2014-11-04 11:00:00,8.14,8.15,8.13,8.14,513600.0,7.9967,8.0065,7.9869,7.9967,513600.0
2014-11-04 11:05:00,8.14,8.15,8.11,8.12,812800.0,7.9967,8.0065,7.9672,7.9771,812800.0
2014-11-04 11:10:00,8.11,8.13,8.11,8.13,409600.0,7.9672,7.9869,7.9672,7.9869,409600.0
2014-11-04 11:15:00,8.13,8.14,8.13,8.14,336000.0,7.9869,7.9967,7.9869,7.9967,336000.0
2014-11-04 11:20:00,8.13,8.14,8.13,8.14,256000.0,7.9869,7.9967,7.9869,7.9967,256000.0
2014-11-04 11:25:00,8.14,8.16,8.14,8.16,340800.0,7.9967,8.0163,7.9967,8.0163,340800.0
2014-11-04 11:30:00,8.16,8.17,8.16,8.16,276800.0,8.0163,8.0262,8.0163,8.0163,276800.0
2014-11-04 11:35:00,8.16,8.16,8.15,8.15,236800.0,8.0163,8.0163,8.0065,8.0065,236800.0
2014-11-04 11:40:00,8.15,8.15,8.14,8.15,465600.0,8.0065,8.0065,7.9967,8.0065,465600.0
2014-11-04 11:45:00,8.15,8.15,8.13,8.14,164800.0,8.0065,8.0065,7.9869,7.9967,164800.0
2014-11-04 11:50:00,8.14,8.14,8.13,8.14,198400.0,7.9967,7.9967,7.9869,7.9967,198400.0
2014-11-04 11:55:00,8.14,8.14,8.13,8.13,268800.0,7.9967,7.9967,7.9869,7.9869,268800.0
2014-11-04 12:00:00,8.13,8.16,8.13,8.16,350400.0,7.9869,8.0163,7.9869,8.0163,350400.0
2014-11-04 12:05:00,8.15,8.17,8.15,8.16,532800.0,8.0065,8.0262,8.0065,8.0163,532800.0
2014-11-04 12:10:00,8.16,8.17,8.16,8.17,94400.0,8.0163,8.0262,8.0163,8.0262,94400.0
2014-11-04 12:15:00,8.17,8.17,8.16,8.16,163200.0,8.0262,8.0262,8.0163,8.0163,163200.0
2014-11-04 12:20:00,8.16,8.17,8.16,8.17,267200.0,8.0163,8.0262,8.0163,8.0262,267200.0
2014-11-04 12:25:00,8.17,8.18,8.17,8.17,107200.0,8.0262,8.036,8.0262,8.0262,107200.0
2014-11-04 12:30:00,8.17,8.18,8.17,8.18,118400.0,8.0262,8.036,8.0262,8.036,118400.0
2014-11-04 12:35:00,8.18,8.18,8.17,8.18,806400.0,8.036,8.036,8.0262,8.036,806400.0
2014-11-04 12:40:00,8.18,8.2,8.18,8.2,147200.0,8.036,8.0556,8.036,8.0556,147200.0
2014-11-04 12:45:00,8.2,8.21,8.2,8.2,236800.0,8.0556,8.0655,8.0556,8.0556,236800.0
2014-11-04 12:50:00,8.2,8.2,8.19,8.2,219200.0,8.0556,8.0556,8.0458,8.0556,219200.0
2014-11-04 12:55:00,8.19,8.2,8.19,8.19,153600.0,8.0458,8.0556,8.0458,8.0458,153600.0
2014-11-04 13:00:00,8.2,8.2,8.19,8.19,230400.0,8.0556,8.0556,8.0458,8.0458,230400.0
2014-11-04 13:05:00,8.19,8.19,8.19,8.19,97600.0,8.0458,8.0458,8.0458,8.0458,97600.0
2014-11-04 13:10:00,8.19,8.2,8.19,8.2,62400.0,8.0458,8.0556,8.0458,8.0556,62400.0
2014-11-04 13:15:00,8.2,8.2,8.18,8.18,168000.0,8.0556,8.0556,8.036,8.036,168000.0
2014-11-04 13:20:00,8.18,8.18,8.18,8.18,339200.0,8.036,8.036,8.036,8.036,339200.0
2014-11-04 13:25:00,8.18,8.19,8.18,8.19,116800.0,8.036,8.0458,8.036,8.0458,116800.0
2014-11-04 13:30:00,8.19,8.19,8.18,8.18,193600.0,8.0458,8.0458,8.036,8.036,193600.0
2014-11-04 13:35:00,8.18,8.19,8.18,8.18,182400.0,8.036,8.0458,8.036,8.036,182400.0
2014-11-04 13:40:00,8.18,8.19,8.18,8.19,160000.0,8.036,8.0458,8.036,8.0458,160000.0
2014-11-04 13:45:00,8.19,8.2,8.19,8.2,124800.0,8.0458,8.0556,8.0458,8.0556,124800.0
2014-11-04 13:50:00,8.2,8.22,8.2,8.22,220800.0,8.0556,8.0753,8.0556,8.0753,220800.0
2014-11-04 13:55:00,8.22,8.23,8.22,8.22,270400.0,8.0753,8.0851,8.0753,8.0753,270400.0
2014-11-04 14:00:00,8.22,8.23,8.22,8.22,323200.0,8.0753,8.0851,8.0753,8.0753,323200.0
2014-11-04 14:05:00,8.22,8.23,8.22,8.22,195200.0,8.0753,8.0851,8.0753,8.0753,195200.0
2014-11-04 14:10:00,8.22,8.22,8.22,8.22,48000.0,8.0753,8.0753,8.0753,8.0753,48000.0
2014-11-04 14:15:00,8.22,8.22,8.21,8.21,124800.0,8.0753,8.0753,8.0655,8.0655,124800.0
2014-11-04 14:20:00,8.21,8.22,8.21,8.21,65600.0,8.0655,8.0753,8.0655,8.0655,65600.0
2014-11-04 14:25:00,8.21,8.22,8.21,8.21,289600.0,8.0655,8.0753,8.0655,8.0655,289600.0
2014-11-04 14:30:00,8.21,8.21,8.2,8.2,201600.0,8.0655,8.0655,8.0556,8.0556,201600.0
2014-11-04 14:35:00,8.21,8.22,8.21,8.22,92800.0,8.0655,8.0753,8.0655,8.0753,92800.0
2014-11-04 14:40:00,8.22,8.22,8.2,8.2,76800.0,8.0753,8.0753,8.0556,8.0556,76800.0
2014-11-04 14:45:00,8.21,8.21,8.2,8.2,180800.0,8.0655,8.0655,8.0556,8.0556,180800.0
2014-11-04 14:50:00,8.2,8.21,8.2,8.21,65600.0,8.0556,8.0655,8.0556,8.0655,65600.0
2014-11-04 14:55:00,8.21,8.23,8.21,8.23,171200.0,8.0655,8.0851,8.0655,8.0851,171200.0
2014-11-04 15:00:00,8.23,8.23,8.22,8.22,230400.0,8.0851,8.0851,8.0753,8.0753,230400.0
2014-11-04 15:05:00,8.22,8.23,8.22,8.23,168000.0,8.0753,8.0851,8.0753,8.0851,168000.0
2014-11-04 15:10:00,8.22,8.22,8.22,8.22,62400.0,8.0753,8.0753,8.0753,8.0753,62400.0
2014-11-04 15:15:00,8.22,8.23,8.22,8.22,100800.0,8.0753,8.0851,8.0753,8.0753,100800.0
2014-11-04 15:20:00,8.23,8.24,8.22,8.23,118400.0,8.0851,8.0949,8.0753,8.0851,118400.0
2014-11-04 15:25:00,8.24,8.24,8.21,8.22,158400.0,8.0949,8.0949,8.0655,8.0753,158400.0
2014-11-04 15:30:00,8.22,8.23,8.22,8.22,276800.0,8.0753,8.0851,8.0753,8.0753,276800.0
2014-11-04 15:35:00,8.22,8.22,8.22,8.22,73600.0,8.0753,8.0753,8.0753,8.0753,73600.0
2014-11-04 15:40:00,8.21,8.23,8.21,8.23,110400.0,8.0655,8.0851,8.0655,8.0851,110400.0
2014-11-04 15:45:00,8.22,8.23,8.22,8.22,353600.0,8.0753,8.0851,8.0753,8.0753,353600.0
2014-11-04 15:50:00,8.22,8.23,8.22,8.23,616000.0,8.0753,8.0851,8.0753,8.0851,616000.0
2014-11-04 15:55:00,8.23,8.23,8.22,8.22,864000.0,8.0851,8.0851,8.0753,8.0753,864000.0
2014-11-05 09:30:00,8.33,8.33,8.29,8.31,579200.0,8.1834,8.1834,8.1441,8.1637,579200.0
2014-11-05 09:35:00,8.31,8.31,8.27,8.27,1212800.0,8.1637,8.1637,8.1244,8.1244,1212800.0
2014-11-05 09:40:00,8.27,8.27,8.23,8.25,980800.0,8.1244,8.1244,8.0851,8.1048,980800.0
2014-11-05 09:45:00,8.24,8.25,8.22,8.23,796800.0,8.0949,8.1048,8.0753,8.0851,796800.0
2014-11-05 09:50:00,8.23,8.25,8.23,8.24,1008000.0,8.0851,8.1048,8.0851,8.0949,1008000.0
2014-11-05 09:55:00,8.23,8.24,8.22,8.23,739200.0,8.0851,8.0949,8.0753,8.0851,739200.0
2014-11-05 10:00:00,8.23,8.23,8.2,8.23,742400.0,8.0851,8.0851,8.0556,8.0851,742400.0
2014-11-05 10:05:00,8.23,8.25,8.22,8.25,569600.0,8.0851,8.1048,8.0753,8.1048,569600.0
2014-11-05 10:10:00,8.25,8.25,8.24,8.25,256000.0,8.1048,8.1048,8.0949,8.1048,256000.0
2014-11-05 10:15:00,8.25,8.26,8.24,8.25,180800.0,8.1048,8.1146,8.0949,8.1048,180800.0
2014-11-05 10:20:00,8.24,8.25,8.24,8.24,192000.0,8.0949,8.1048,8.0949,8.0949,192000.0
2014-11-05 10:25:00,8.24,8.24,8.21,8.22,368000.0,8.0949,8.0949,8.0655,8.0753,368000.0
2014-11-05 10:30:00,8.22,8.22,8.18,8.18,483200.0,8.0753,8.0753,8.036,8.036,483200.0
2014-11-05 10:35:00,8.19,8.2,8.18,8.2,364800.0,8.0458,8.0556,8.036,8.0556,364800.0
2014-11-05 10:40:00,8.19,8.2,8.19,8.19,176000.0,8.0458,8.0556,8.0458,8.0458,176000.0
2014-11-05 10:45:00,8.19,8.21,8.18,8.2,262400.0,8.0458,8.0655,8.036,8.0556,262400.0
2014-11-05 10:50:00,8.21,8.21,8.2,8.21,408000.0,8.0655,8.0655,8.0556,8.0655,408000.0
2014-11-05 10:55:00,8.21,8.23,8.21,8.23,484800.0,8.0655,8.0851,8.0655,8.0851,484800.0
2014-11-05 11:00:00,8.23,8.25,8.23,8.25,340800.0,8.0851,8.1048,8.0851,8.1048,340800.0
2014-11-05 11:05:00,8.25,8.26,8.24,8.25,428800.0,8.1048,8.1146,8.0949,8.1048,428800.0
2014-11-05 11:10:00,8.25,8.26,8.25,8.25,348800.0,8.1048,8.1146,8.1048,8.1048,348800.0
2014-11-05 11:15:00,8.25,8.26,8.25,8.25,371200.0,8.1048,8.1146,8.1048,8.1048,371200.0
2014-11-05 11:20:00,8.25,8.25,8.24,8.24,304000.0,8.1048,8.1048,8.0949,8.0949,304000.0
2014-11-05 11:25:00,8.24,8.25,8.24,8.24,291200.0,8.0949,8.1048,8.0949,8.0949,291200.0
2014-11-05 11:30:00,8.25,8.25,8.24,8.24,240000.0,8.1048,8.1048,8.0949,8.0949,240000.0
2014-11-05 11:35:00,8.24,8.24,8.22,8.22,446400.0,8.0949,8.0949,8.0753,8.0753,446400.0
2014-11-05 11:40:00,8.23,8.23,8.23,8.23,188800.0,8.0851,8.0851,8.0851,8.0851,188800.0
2014-11-05 11:45:00,8.23,8.24,8.23,8.24,328000.0,8.0851,8.0949,8.0851,8.0949,328000.0
2014-11-05 11:50:00,8.24,8.24,8.23,8.24,192000.0,8.0949,8.0949,8.0851,8.0949,192000.0
2014-11-05 11:55:00,8.24,8.26,8.24,8.26,209600.0,8.0949,8.1146,8.0949,8.1146,209600.0
2014-11-05 12:00:00,8.26,8.27,8.25,8.26,713600.0,8.1146,8.1244,8.1048,8.1146,713600.0
2014-11-05 12:05:00,8.26,8.26,8.26,8.26,219200.0,8.1146,8.1146,8.1146,8.1146,219200.0
2014-11-05 12:10:00,8.26,8.26,8.25,8.26,272000.0,8.1146,8.1146,8.1048,8.1146,272000.0
2014-11-05 12:15:00,8.25,8.25,8.24,8.25,105600.0,8.1048,8.1048,8.0949,8.1048,105600.0
2014-11-05 12:20:00,8.25,8.25,8.24,8.25,104000.0,8.1048,8.1048,8.0949,8.1048,104000.0
2014-11-05 12:25:00,8.25,8.25,8.24,8.24,401600.0,8.1048,8.1048,8.0949,8.0949,401600.0
2014-11-05 12:30:00,8.24,8.24,8.24,8.24,270400.0,8.0949,8.0949,8.0949,8.0949,270400.0
2014-11-05 12:35:00,8.24,8.25,8.24,8.24,232000.0,8.0949,8.1048,8.0949,8.0949,232000.0
2014-11-05 12:40:00,8.25,8.25,8.24,8.24,174400.0,8.1048,8.1048,8.0949,8.0949,174400.0
2014-11-05 12:45:00,8.25,8.26,8.25,8.25,232000.0,8.1048,8.1146,8.1048,8.1048,232000.0
2014-11-05 12:50:00,8.25,8.25,8.25,8.25,136000.0,8.1048,8.1048,8.1048,8.1048,136000.0
2014-11-05 12:55:00,8.25,8.25,8.25,8.25,228800.0,8.1048,8.1048,8.1048,8.1048,228800.0
2014-11-05 13:00:00,8.25,8.25,8.24,8.25,152000.0,8.1048,8.1048,8.0949,8.1048,152000.0
2014-11-05 13:05:00,8.25,8.26,8.25,8.26,132800.0,8.1048,8.1146,8.1048,8.1146,132800.0
2014-11-05 13:10:00,8.26,8.26,8.25,8.26,273600.0,8.1146,8.1146,8.1048,8.1146,273600.0
2014-11-05 13:15:00,8.25,8.26,8.23,8.23,310400.0,8.1048,8.1146,8.0851,8.0851,310400.0
2014-11-05 13:20:00,8.23,8.23,8.22,8.23,481600.0,8.0851,8.0851,8.0753,8.0851,481600.0
2014-11-05 13:25:00,8.23,8.23,8.22,8.23,222400.0,8.0851,8.0851,8.0753,8.0851,222400.0
2014-11-05 13:30:00,8.23,8.24,8.22,8.22,358400.0,8.0851,8.0949,8.0753,8.0753,358400.0
2014-11-05 13:35:00,8.22,8.22,8.18,8.19,876800.0,8.0753,8.0753,8.036,8.0458,876800.0
2014-11-05 13:40:00,8.18,8.19,8.17,8.17,257600.0,8.036,8.0458,8.0262,8.0262,257600.0
2014-11-05 13:45:00,8.17,8.19,8.17,8.19,417600.0,8.0262,8.0458,8.0262,8.0458,417600.0
2014-11-05 13:50:00,8.18,8.19,8.18,8.19,155200.0,8.036,8.0458,8.036,8.0458,155200.0
2014-11-05 13:55:00,8.19,8.19,8.18,8.19,267200.0,8.0458,8.0458,8.036,8.0458,267200.0
2014-11-05 14:00:00,8.19,8.19,8.18,8.18,144000.0,8.0458,8.0458,8.036,8.036,144000.0
2014-11-05 14:05:00,8.18,8.19,8.18,8.18,305600.0,8.036,8.0458,8.036,8.036,305600.0
2014-11-05 14:10:00,8.18,8.2,8.18,8.19,329600.0,8.036,8.0556,8.036,8.0458,329600.0
2014-11-05 14:15:00,8.2,8.21,8.19,8.2,240000.0,8.0556,8.0655,8.0458,8.0556,240000.0
2014-11-05 14:20:00,8.2,8.21,8.2,8.21,304000.0,8.0556,8.0655,8.0556,8.0655,304000.0
2014-11-05 14:25:00,8.21,8.22,8.21,8.21,441600.0,8.0655,8.0753,8.0655,8.0655,441600.0
2014-11-05 14:30:00,8.21,8.21,8.2,8.2,161600.0,8.0655,8.0655,8.0556,8.0556,161600.0
2014-11-05 14:35:00,8.21,8.21,8.2,8.2,118400.0,8.0655,8.0655,8.0556,8.0556,118400.0
2014-11-05 14:40:00,8.2,8.21,8.19,8.19,60800.0,8.0556,8.0655,8.0458,8.0458,60800.0
2014-11-05 14:45:00,8.19,8.2,8.19,8.19,33600.0,8.0458,8.0556,8.0458,8.0458,33600.0
2014-11-05 14:50:00,8.19,8.2,8.19,8.19,52800.0,8.0458,8.0556,8.0458,8.0458,52800.0
2014-11-05 14:55:00,8.19,8.21,8.19,8.21,172800.0,8.0458,8.0655,8.0458,8.0655,172800.0
2014-11-05 15:00:00,8.21,8.22,8.21,8.21,376000.0,8.0655,8.0753,8.0655,8.0655,376000.0
2014-11-05 15:05:00,8.21,8.22,8.21,8.21,139200.0,8.0655,8.0753,8.0655,8.0655,139200.0
2014-11-05 15:10:00,8.21,8.21,8.2,8.21,86400.0,8.0655,8.0655,8.0556,8.0655,86400.0
2014-11-05 15:15:00,8.22,8.22,8.2,8.2,65600.0,8.0753,8.0753,8.0556,8.0556,65600.0
2014-11-05 15:20:00,8.2,8.2,8.18,8.19,68800.0,8.0556,8.0556,8.036,8.0458,68800.0
2014-11-05 15:25:00,8.19,8.2,8.19,8.19,65600.0,8.0458,8.0556,8.0458,8.0458,65600.0
2014-11-05 15:30:00,8.19,8.21,8.18,8.2,208000.0,8.0458,8.0655,8.036,8.0556,208000.0
2014-11-05 15:35:00,8.2,8.21,8.2,8.2,83200.0,8.0556,8.0655,8.0556,8.0556,83200.0
2014-11-05 15:40:00,8.2,8.21,8.2,8.21,212800.0,8.0556,8.0655,8.0556,8.0655,212800.0
2014-11-05 15:45:00,8.2,8.21,8.2,8.21,262400.0,8.0556,8.0655,8.0556,8.0655,262400.0
2014-11-05 15:50:00,8.21,8.23,8.21,8.21,1038400.0,8.0655,8.0851,8.0655,8.0655,1038400.0
2014-11-05 15:55:00,8.21,8.22,8.21,8.22,1068800.0,8.0655,8.0753,8.0655,8.0753,1068800.0
2014-11-06 09:30:00,8.22,8.24,8.21,8.23,638400.0,8.0753,8.0949,8.0655,8.0851,638400.0
2014-11-06 09:35:00,8.23,8.24,8.19,8.2,1737600.0,8.0851,8.0949,8.0458,8.0556,1737600.0
2014-11-06 09:40:00,8.2,8.23,8.19,8.22,1294400.0,8.0556,8.0851,8.0458,8.0753,1294400.0
2014-11-06 09:45:00,8.22,8.24,8.21,8.24,1081600.0,8.0753,8.0949,8.0655,8.0949,1081600.0
2014-11-06 09:50:00,8.24,8.25,8.22,8.23,936000.0,8.0949,8.1048,8.0753,8.0851,936000.0
2014-11-06 09:55:00,8.22,8.22,8.2,8.22,420800.0,8.0753,8.0753,8.0556,8.0753,420800.0
2014-11-06 10:00:00,8.22,8.23,8.2,8.21,729600.0,8.0753,8.0851,8.0556,8.0655,729600.0
2014-11-06 10:05:00,8.21,8.22,8.2,8.21,612800.0,8.0655,8.0753,8.0556,8.0655,612800.0
2014-11-06 10:10:00,8.21,8.22,8.19,8.2,798400.0,8.0655,8.0753,8.0458,8.0556,798400.0
2014-11-06 10:15:00,8.2,8.2,8.17,8.18,987200.0,8.0556,8.0556,8.0262,8.036,987200.0
2014-11-06 10:20:00,8.18,8.18,8.16,8.18,716800.0,8.036,8.036,8.0163,8.036,716800.0
2014-11-06 10:25:00,8.18,8.19,8.18,8.18,824000.0,8.036,8.0458,8.036,8.036,824000.0
2014-11-06 10:30:00,8.18,8.18,8.15,8.17,902400.0,8.036,8.036,8.0065,8.0262,902400.0
2014-11-06 10:35:00,8.17,8.19,8.17,8.19,449600.0,8.0262,8.0458,8.0262,8.0458,449600.0
2014-11-06 10:40:00,8.19,8.2,8.19,8.19,262400.0,8.0458,8.0556,8.0458,8.0458,262400.0
2014-11-06 10:45:00,8.19,8.21,8.19,8.2,235200.0,8.0458,8.0655,8.0458,8.0556,235200.0
2014-11-06 10:50:00,8.2,8.2,8.19,8.2,248000.0,8.0556,8.0556,8.0458,8.0556,248000.0
2014-11-06 10:55:00,8.2,8.2,8.19,8.2,72000.0,8.0556,8.0556,8.0458,8.0556,72000.0
2014-11-06 11:00:00,8.2,8.21,8.2,8.21,305600.0,8.0556,8.0655,8.0556,8.0655,305600.0
2014-11-06 11:05:00,8.21,8.23,8.21,8.22,185600.0,8.0655,8.0851,8.0655,8.0753,185600.0
2014-11-06 11:10:00,8.22,8.22,8.22,8.22,345600.0,8.0753,8.0753,8.0753,8.0753,345600.0
2014-11-06 11:15:00,8.22,8.24,8.22,8.24,257600.0,8.0753,8.0949,8.0753,8.0949,257600.0
2014-11-06 11:20:00,8.24,8.24,8.23,8.24,609600.0,8.0949,8.0949,8.0851,8.0949,609600.0
2014-11-06 11:25:00,8.24,8.24,8.23,8.24,307200.0,8.0949,8.0949,8.0851,8.0949,307200.0
2014-11-06 11:30:00,8.24,8.24,8.23,8.23,120000.0,8.0949,8.0949,8.0851,8.0851,120000.0
2014-11-06 11:35:00,8.23,8.23,8.22,8.22,144000.0,8.0851,8.0851,8.0753,8.0753,144000.0
2014-11-06 11:40:00,8.22,8.23,8.22,8.23,160000.0,8.0753,8.0851,8.0753,8.0851,160000.0
2014-11-06 11:45:00,8.23,8.24,8.22,8.22,102400.0,8.0851,8.0949,8.0753,8.0753,102400.0
2014-11-06 11:50:00,8.22,8.22,8.21,8.21,99200.0,8.0753,8.0753,8.0655,8.0655,99200.0
2014-11-06 11:55:00,8.21,8.22,8.21,8.21,108800.0,8.0655,8.0753,8.0655,8.0655,108800.0
2014-11-06 12:00:00,8.21,8.21,8.2,8.21,128000.0,8.0655,8.0655,8.0556,8.0655,128000.0
2014-11-06 12:05:00,8.21,8.21,8.2,8.2,54400.0,8.0655,8.0655,8.0556,8.0556,54400.0
2014-11-06 12:10:00,8.2,8.21,8.2,8.2,153600.0,8.0556,8.0655,8.0556,8.0556,153600.0
2014-11-06 12:15:00,8.2,8.21,8.2,8.21,102400.0,8.0556,8.0655,8.0556,8.0655,102400.0
2014-11-06 12:20:00,8.21,8.21,8.21,8.21,361600.0,8.0655,8.0655,8.0655,8.0655,361600.0
2014-11-06 12:25:00,8.21,8.21,8.2,8.21,60800.0,8.0655,8.0655,8.0556,8.0655,60800.0
2014-11-06 12:30:00,8.21,8.21,8.21,8.21,136000.0,8.0655,8.0655,8.0655,8.0655,136000.0
2014-11-06 12:35:00,8.21,8.22,8.2,8.2,148800.0,8.0655,8.0753,8.0556,8.0556,148800.0
2014-11-06 12:40:00,8.2,8.21,8.2,8.21,86400.0,8.0556,8.0655,8.0556,8.0655,86400.0
2014-11-06 12:45:00,8.21,8.22,8.21,8.22,65600.0,8.0655,8.0753,8.0655,8.0753,65600.0
2014-11-06 12:50:00,8.22,8.22,8.21,8.22,11200.0,8.0753,8.0753,8.0655,8.0753,11200.0
2014-11-06 12:55:00,8.21,8.22,8.21,8.21,20800.0,8.0655,8.0753,8.0655,8.0655,20800.0
2014-11-06 13:00:00,8.21,8.22,8.21,8.22,100800.0,8.0655,8.0753,8.0655,8.0753,100800.0
2014-11-06 13:05:00,8.22,8.22,8.21,8.21,80000.0,8.0753,8.0753,8.0655,8.0655,80000.0
2014-11-06 13:10:00,8.21,8.22,8.21,8.22,9600.0,8.0655,8.0753,8.0655,8.0753,9600.0
2014-11-06 13:15:00,8.21,8.22,8.21,8.21,198400.0,8.0655,8.0753,8.0655,8.0655,198400.0
2014-11-06 13:20:00,8.22,8.22,8.22,8.22,17600.0,8.0753,8.0753,8.0753,8.0753,17600.0
2014-11-06 13:25:00,8.22,8.23,8.22,8.23,76800.0,8.0753,8.0851,8.0753,8.0851,76800.0
2014-11-06 13:30:00,8.23,8.23,8.22,8.22,235200.0,8.0851,8.0851,8.0753,8.0753,235200.0
2014-11-06 13:35:00,8.22,8.23,8.22,8.23,30400.0,8.0753,8.0851,8.0753,8.0851,30400.0
2014-11-06 13:40:00,8.23,8.23,8.22,8.22,27200.0,8.0851,8.0851,8.0753,8.0753,27200.0
2014-11-06 13:45:00,8.23,8.23,8.22,8.22,9600.0,8.0851,8.0851,8.0753,8.0753,9600.0
2014-11-06 13:50:00,8.22,8.23,8.22,8.22,14400.0,8.0753,8.0851,8.0753,8.0753,14400.0
2014-11-06 13:55:00,8.22,8.23,8.22,8.23,68800.0,8.0753,8.0851,8.0753,8.0851,68800.0
2014-11-06 14:00:00,8.24,8.24,8.23,8.24,78400.0,8.0949,8.0949,8.0851,8.0949,78400.0
2014-11-06 14:05:00,8.23,8.24,8.23,8.23,72000.0,8.0851,8.0949,8.0851,8.0851,72000.0
2014-11-06 14:10:00,8.23,8.23,8.23,8.23,89600.0,8.0851,8.0851,8.0851,8.0851,89600.0
2014-11-06 14:15:00,8.24,8.24,8.23,8.23,35200.0,8.0949,8.0949,8.0851,8.0851,35200.0
2014-11-06 14:20:00,8.23,8.24,8.23,8.24,142400.0,8.0851,8.0949,8.0851,8.0949,142400.0
2014-11-06 14:25:00,8.24,8.24,8.24,8.24,176000.0,8.0949,8.0949,8.0949,8.0949,176000.0
2014-11-06 14:30:00,8.24,8.24,8.23,8.23,249600.0,8.0949,8.0949,8.0851,8.0851,249600.0
2014-11-06 14:35:00,8.22,8.22,8.22,8.22,268800.0,8.0753,8.0753,8.0753,8.0753,268800.0
2014-11-06 14:40:00,8.22,8.23,8.22,8.23,272000.0,8.0753,8.0851,8.0753,8.0851,272000.0
2014-11-06 14:45:00,8.23,8.24,8.23,8.23,24000.0,8.0851,8.0949,8.0851,8.0851,24000.0
2014-11-06 14:50:00,8.23,8.24,8.23,8.24,123200.0,8.0851,8.0949,8.0851,8.0949,123200.0
2014-11-06 14:55:00,8.24,8.25,8.24,8.24,206400.0,8.0949,8.1048,8.0949,8.0949,206400.0
2014-11-06 15:00:00,8.25,8.25,8.24,8.24,102400.0,8.1048,8.1048,8.0949,8.0949,102400.0
2014-11-06 15:05:00,8.24,8.24,8.23,8.23,108800.0,8.0949,8.0949,8.0851,8.0851,108800.0
2014-11-06 15:10:00,8.23,8.24,8.23,8.24,105600.0,8.0851,8.0949,8.0851,8.0949,105600.0
2014-11-06 15:15:00,8.24,8.24,8.24,8.24,59200.0,8.0949,8.0949,8.0949,8.0949,59200.0
2014-11-06 15:20:00,8.24,8.24,8.24,8.24,62400.0,8.0949,8.0949,8.0949,8.0949,62400.0
2014-11-06 15:25:00,8.25,8.25,8.25,8.25,60800.0,8.1048,8.1048,8.1048,8.1048,60800.0
2014-11-06 15:30:00,8.25,8.26,8.25,8.25,369600.0,8.1048,8.1146,8.1048,8.1048,369600.0
2014-11-06 15:35:00,8.25,8.26,8.24,8.26,390400.0,8.1048,8.1146,8.0949,8.1146,390400.0
2014-11-06 15:40:00,8.26,8.26,8.26,8.26,308800.0,8.1146,8.1146,8.1146,8.1146,308800.0
2014-11-06 15:45:00,8.26,8.27,8.26,8.27,948800.0,8.1146,8.1244,8.1146,8.1244,948800.0
2014-11-06 15:50:00,8.27,8.28,8.27,8.27,694400.0,8.1244,8.1342,8.1244,8.1244,694400.0
2014-11-06 15:55:00,8.27,8.27,8.27,8.27,600000.0,8.1244,8.1244,8.1244,8.1244,600000.0
2014-11-07 09:30:00,8.3,8.31,8.26,8.26,1126400.0,8.1539,8.1637,8.1146,8.1146,1126400.0
2014-11-07 09:35:00,8.26,8.28,8.25,8.27,1550400.0,8.1146,8.1342,8.1048,8.1244,1550400.0
2014-11-07 09:40:00,8.26,8.26,8.24,8.25,1064000.0,8.1146,8.1146,8.0949,8.1048,1064000.0
2014-11-07 09:45:00,8.25,8.27,8.24,8.27,601600.0,8.1048,8.1244,8.0949,8.1244,601600.0
2014-11-07 09:50:00,8.26,8.26,8.23,8.23,560000.0,8.1146,8.1146,8.0851,8.0851,560000.0
2014-11-07 09:55:00,8.23,8.26,8.23,8.25,468800.0,8.0851,8.1146,8.0851,8.1048,468800.0
2014-11-07 10:00:00,8.24,8.24,8.21,8.22,444800.0,8.0949,8.0949,8.0655,8.0753,444800.0
2014-11-07 10:05:00,8.22,8.24,8.22,8.24,492800.0,8.0753,8.0949,8.0753,8.0949,492800.0
2014-11-07 10:10:00,8.24,8.24,8.21,8.21,992000.0,8.0949,8.0949,8.0655,8.0655,992000.0
2014-11-07 10:15:00,8.21,8.23,8.2,8.23,1259200.0,8.0655,8.0851,8.0556,8.0851,1259200.0
2014-11-07 10:20:00,8.22,8.23,8.2,8.21,732800.0,8.0753,8.0851,8.0556,8.0655,732800.0
2014-11-07 10:25:00,8.2,8.2,8.19,8.2,563200.0,8.0556,8.0556,8.0458,8.0556,563200.0
2014-11-07 10:30:00,8.19,8.2,8.18,8.19,856000.0,8.0458,8.0556,8.036,8.0458,856000.0
2014-11-07 10:35:00,8.19,8.22,8.19,8.22,331200.0,8.0458,8.0753,8.0458,8.0753,331200.0
2014-11-07 10:40:00,8.21,8.22,8.21,8.22,236800.0,8.0655,8.0753,8.0655,8.0753,236800.0
2014-11-07 10:45:00,8.22,8.23,8.22,8.23,116800.0,8.0753,8.0851,8.0753,8.0851,116800.0
2014-11-07 10:50:00,8.23,8.24,8.23,8.23,160000.0,8.0851,8.0949,8.0851,8.0851,160000.0
2014-11-07 10:55:00,8.24,8.25,8.24,8.24,414400.0,8.0949,8.1048,8.0949,8.0949,414400.0
2014-11-07 11:00:00,8.24,8.24,8.22,8.24,236800.0,8.0949,8.0949,8.0753,8.0949,236800.0
2014-11-07 11:05:00,8.24,8.24,8.23,8.23,73600.0,8.0949,8.0949,8.0851,8.0851,73600.0
2014-11-07 11:10:00,8.24,8.24,8.23,8.23,25600.0,8.0949,8.0949,8.0851,8.0851,25600.0
2014-11-07 11:15:00,8.24,8.26,8.24,8.26,273600.0,8.0949,8.1146,8.0949,8.1146,273600.0
2014-11-07 11:20:00,8.26,8.26,8.25,8.25,145600.0,8.1146,8.1146,8.1048,8.1048,145600.0
2014-11-07 11:25:00,8.25,8.26,8.25,8.26,171200.0,8.1048,8.1146,8.1048,8.1146,171200.0
2014-11-07 11:30:00,8.26,8.26,8.25,8.25,105600.0,8.1146,8.1146,8.1048,8.1048,105600.0
2014-11-07 11:35:00,8.25,8.25,8.24,8.25,190400.0,8.1048,8.1048,8.0949,8.1048,190400.0
2014-11-07 11:40:00,8.25,8.25,8.24,8.24,33600.0,8.1048,8.1048,8.0949,8.0949,33600.0
2014-11-07 11:45:00,8.24,8.24,8.24,8.24,300800.0,8.0949,8.0949,8.0949,8.0949,300800.0
2014-11-07 11:50:00,8.24,8.24,8.24,8.24,14400.0,8.0949,8.0949,8.0949,8.0949,14400.0
2014-11-07 11:55:00,8.24,8.24,8.23,8.23,65600.0,8.0949,8.0949,8.0851,8.0851,65600.0
2014-11-07 12:00:00,8.24,8.24,8.23,8.23,134400.0,8.0949,8.0949,8.0851,8.0851,134400.0
2014-11-07 12:05:00,8.23,8.24,8.23,8.24,97600.0,8.0851,8.0949,8.0851,8.0949,97600.0
2014-11-07 12:10:00,8.24,8.24,8.24,8.24,6400.0,8.0949,8.0949,8.0949,8.0949,6400.0
2014-11-07 12:15:00,8.23,8.24,8.23,8.24,73600.0,8.0851,8.0949,8.0851,8.0949,73600.0
2014-11-07 12:20:00,8.24,8.25,8.24,8.25,78400.0,8.0949,8.1048,8.0949,8.1048,78400.0
2014-11-07 12:25:00,8.24,8.25,8.24,8.25,19200.0,8.0949,8.1048,8.0949,8.1048,19200.0
2014-11-07 12:30:00,8.24,8.25,8.24,8.25,241600.0,8.0949,8.1048,8.0949,8.1048,241600.0
2014-11-07 12:35:00,8.25,8.25,8.25,8.25,20800.0,8.1048,8.1048,8.1048,8.1048,20800.0
2014-11-07 12:40:00,8.25,8.25,8.24,8.25,67200.0,8.1048,8.1048,8.0949,8.1048,67200.0
2014-11-07 12:45:00,8.24,8.24,8.24,8.24,115200.0,8.0949,8.0949,8.0949,8.0949,115200.0
2014-11-07 12:50:00,8.24,8.24,8.24,8.24,216000.0,8.0949,8.0949,8.0949,8.0949,216000.0
2014-11-07 12:55:00,8.24,8.24,8.24,8.24,9600.0,8.0949,8.0949,8.0949,8.0949,9600.0
2014-11-07 13:00:00,8.24,8.25,8.24,8.25,57600.0,8.0949,8.1048,8.0949,8.1048,57600.0
2014-11-07 13:05:00,8.25,8.25,8.25,8.25,104000.0,8.1048,8.1048,8.1048,8.1048,104000.0
2014-11-07 13:10:00,8.25,8.25,8.25,8.25,16000.0,8.1048,8.1048,8.1048,8.1048,16000.0
2014-11-07 13:15:00,8.25,8.26,8.25,8.25,32000.0,8.1048,8.1146,8.1048,8.1048,32000.0
2014-11-07 13:20:00,8.25,8.26,8.25,8.26,44800.0,8.1048,8.1146,8.1048,8.1146,44800.0
2014-11-07 13:25:00,8.26,8.26,8.26,8.26,12800.0,8.1146,8.1146,8.1146,8.1146,12800.0
2014-11-07 13:30:00,8.26,8.28,8.26,8.28,318400.0,8.1146,8.1342,8.1146,8.1342,318400.0
2014-11-07 13:35:00,8.28,8.28,8.27,8.27,35200.0,8.1342,8.1342,8.1244,8.1244,35200.0
2014-11-07 13:40:00,8.27,8.27,8.27,8.27,83200.0,8.1244,8.1244,8.1244,8.1244,83200.0
2014-11-07 13:45:00,8.27,8.28,8.27,8.28,33600.0,8.1244,8.1342,8.1244,8.1342,33600.0
2014-11-07 13:50:00,8.27,8.28,8.27,8.28,43200.0,8.1244,8.1342,8.1244,8.1342,43200.0
2014-11-07 13:55:00,8.28,8.28,8.27,8.27,48000.0,8.1342,8.1342,8.1244,8.1244,48000.0
2014-11-07 14:00:00,8.27,8.27,8.27,8.27,136000.0,8.1244,8.1244,8.1244,8.1244,136000.0
2014-11-07 14:05:00,8.27,8.27,8.26,8.26,38400.0,8.1244,8.1244,8.1146,8.1146,38400.0
2014-11-07 14:10:00,8.26,8.26,8.26,8.26,44800.0,8.1146,8.1146,8.1146,8.1146,44800.0
2014-11-07 14:15:00,8.26,8.26,8.26,8.26,44800.0,8.1146,8.1146,8.1146,8.1146,44800.0
2014-11-07 14:20:00,8.26,8.26,8.26,8.26,40000.0,8.1146,8.1146,8.1146,8.1146,40000.0
2014-11-07 14:25:00,8.26,8.26,8.23,8.24,483200.0,8.1146,8.1146,8.0851,8.0949,483200.0
2014-11-07 14:30:00,8.24,8.24,8.24,8.24,49600.0,8.0949,8.0949,8.0949,8.0949,49600.0
2014-11-07 14:35:00,8.23,8.24,8.23,8.24,60800.0,8.0851,8.0949,8.0851,8.0949,60800.0
2014-11-07 14:40:00,8.24,8.24,8.24,8.24,115200.0,8.0949,8.0949,8.0949,8.0949,115200.0
2014-11-07 14:45:00,8.24,8.24,8.24,8.24,25600.0,8.0949,8.0949,8.0949,8.0949,25600.0
2014-11-07 14:50:00,8.24,8.25,8.24,8.24,32000.0,8.0949,8.1048,8.0949,8.0949,32000.0
2014-11-07 14:55:00,8.24,8.24,8.23,8.23,219200.0,8.0949,8.0949,8.0851,8.0851,219200.0
2014-11-07 15:00:00,8.24,8.24,8.24,8.24,76800.0,8.0949,8.0949,8.0949,8.0949,76800.0
2014-11-07 15:05:00,8.24,8.25,8.24,8.24,35200.0,8.0949,8.1048,8.0949,8.0949,35200.0
2014-11-07 15:10:00,8.23,8.24,8.23,8.23,118400.0,8.0851,8.0949,8.0851,8.0851,118400.0
2014-11-07 15:15:00,8.23,8.23,8.22,8.22,302400.0,8.0851,8.0851,8.0753,8.0753,302400.0
2014-11-07 15:20:00,8.22,8.23,8.22,8.22,41600.0,8.0753,8.0851,8.0753,8.0753,41600.0
2014-11-07 15:25:00,8.23,8.23,8.21,8.21,148800.0,8.0851,8.0851,8.0655,8.0655,148800.0
2014-11-07 15:30:00,8.22,8.22,8.21,8.22,176000.0,8.0753,8.0753,8.0655,8.0753,176000.0
2014-11-07 15:35:00,8.23,8.23,8.22,8.22,86400.0,8.0851,8.0851,8.0753,8.0753,86400.0
2014-11-07 15:40:00,8.23,8.23,8.22,8.23,329600.0,8.0851,8.0851,8.0753,8.0851,329600.0
2014-11-07 15:45:00,8.23,8.24,8.23,8.24,457600.0,8.0851,8.0949,8.0851,8.0949,457600.0
2014-11-07 15:50:00,8.24,8.25,8.24,8.25,294400.0,8.0949,8.1048,8.0949,8.1048,294400.0
2014-11-07 15:55:00,8.25,8.26,8.25,8.26,646400.0,8.1048,8.1146,8.1048,8.1146,646400.0
2014-11-10 09:30:00,8.27,8.27,8.25,8.25,292800.0,8.1244,8.1244,8.1048,8.1048,292800.0
2014-11-10 09:35:00,8.25,8.26,8.25,8.25,817600.0,8.1048,8.1146,8.1048,8.1048,817600.0
2014-11-10 09:40:00,8.25,8.26,8.22,8.22,1038400.0,8.1048,8.1146,8.0753,8.0753,1038400.0
2014-11-10 09:45:00,8.23,8.25,8.23,8.25,881600.0,8.0851,8.1048,8.0851,8.1048,881600.0
2014-11-10 09:50:00,8.25,8.25,8.23,8.23,1091200.0,8.1048,8.1048,8.0851,8.0851,1091200.0
2014-11-10 09:55:00,8.23,8.25,8.23,8.25,635200.0,8.0851,8.1048,8.0851,8.1048,635200.0
2014-11-10 10:00:00,8.25,8.27,8.24,8.26,606400.0,8.1048,8.1244,8.0949,8.1146,606400.0
2014-11-10 10:05:00,8.26,8.27,8.26,8.27,739200.0,8.1146,8.1244,8.1146,8.1244,739200.0
2014-11-10 10:10:00,8.27,8.28,8.27,8.27,332800.0,8.1244,8.1342,8.1244,8.1244,332800.0
2014-11-10 10:15:00,8.27,8.27,8.26,8.26,206400.0,8.1244,8.1244,8.1146,8.1146,206400.0
2014-11-10 10:20:00,8.26,8.27,8.26,8.27,249600.0,8.1146,8.1244,8.1146,8.1244,249600.0
2014-11-10 10:25:00,8.27,8.27,8.26,8.27,252800.0,8.1244,8.1244,8.1146,8.1244,252800.0
2014-11-10 10:30:00,8.27,8.29,8.27,8.28,147200.0,8.1244,8.1441,8.1244,8.1342,147200.0
2014-11-10 10:35:00,8.28,8.28,8.27,8.27,233600.0,8.1342,8.1342,8.1244,8.1244,233600.0
2014-11-10 10:40:00,8.28,8.29,8.28,8.29,75200.0,8.1342,8.1441,8.1342,8.1441,75200.0
2014-11-10 10:45:00,8.29,8.31,8.29,8.31,427200.0,8.1441,8.1637,8.1441,8.1637,427200.0
2014-11-10 10:50:00,8.31,8.32,8.31,8.32,211200.0,8.1637,8.1735,8.1637,8.1735,211200.0
2014-11-10 10:55:00,8.32,8.32,8.31,8.31,124800.0,8.1735,8.1735,8.1637,8.1637,124800.0
2014-11-10 11:00:00,8.32,8.32,8.31,8.31,113600.0,8.1735,8.1735,8.1637,8.1637,113600.0
2014-11-10 11:05:00,8.31,8.32,8.31,8.32,105600.0,8.1637,8.1735,8.1637,8.1735,105600.0
2014-11-10 11:10:00,8.32,8.32,8.31,8.31,80000.0,8.1735,8.1735,8.1637,8.1637,80000.0
2014-11-10 11:15:00,8.31,8.32,8.31,8.32,148800.0,8.1637,8.1735,8.1637,8.1735,148800.0
2014-11-10 11:20:00,8.33,8.33,8.32,8.32,148800.0,8.1834,8.1834,8.1735,8.1735,148800.0
2014-11-10 11:25:00,8.32,8.33,8.32,8.33,171200.0,8.1735,8.1834,8.1735,8.1834,171200.0
2014-11-10 11:30:00,8.33,8.34,8.33,8.34,376000.0,8.1834,8.1932,8.1834,8.1932,376000.0
2014-11-10 11:35:00,8.33,8.34,8.33,8.33,201600.0,8.1834,8.1932,8.1834,8.1834,201600.0
2014-11-10 11:40:00,8.33,8.34,8.33,8.33,214400.0,8.1834,8.1932,8.1834,8.1834,214400.0
2014-11-10 11:45:00,8.33,8.33,8.32,8.32,195200.0,8.1834,8.1834,8.1735,8.1735,195200.0
2014-11-10 11:50:00,8.32,8.32,8.31,8.32,78400.0,8.1735,8.1735,8.1637,8.1735,78400.0
2014-11-10 11:55:00,8.32,8.32,8.32,8.32,76800.0,8.1735,8.1735,8.1735,8.1735,76800.0
2014-11-10 12:00:00,8.32,8.32,8.32,8.32,84800.0,8.1735,8.1735,8.1735,8.1735,84800.0
2014-11-10 12:05:00,8.32,8.32,8.31,8.31,155200.0,8.1735,8.1735,8.1637,8.1637,155200.0
2014-11-10 12:10:00,8.31,8.31,8.3,8.31,638400.0,8.1637,8.1637,8.1539,8.1637,638400.0
2014-11-10 12:15:00,8.31,8.31,8.3,8.3,193600.0,8.1637,8.1637,8.1539,8.1539,193600.0
2014-11-10 12:20:00,8.31,8.31,8.31,8.31,72000.0,8.1637,8.1637,8.1637,8.1637,72000.0
2014-11-10 12:25:00,8.31,8.31,8.3,8.31,78400.0,8.1637,8.1637,8.1539,8.1637,78400.0
2014-11-10 12:30:00,8.31,8.31,8.3,8.3,129600.0,8.1637,8.1637,8.1539,8.1539,129600.0
2014-11-10 12:35:00,8.3,8.3,8.29,8.3,140800.0,8.1539,8.1539,8.1441,8.1539,140800.0
2014-11-10 12:40:00,8.3,8.31,8.3,8.3,104000.0,8.1539,8.1637,8.1539,8.1539,104000.0
2014-11-10 12:45:00,8.3,8.3,8.3,8.3,80000.0,8.1539,8.1539,8.1539,8.1539,80000.0
2014-11-10 12:50:00,8.3,8.3,8.3,8.3,73600.0,8.1539,8.1539,8.1539,8.1539,73600.0
2014-11-10 12:55:00,8.3,8.31,8.3,8.3,43200.0,8.1539,8.1637,8.1539,8.1539,43200.0
2014-11-10 13:00:00,8.3,8.3,8.3,8.3,264000.0,8.1539,8.1539,8.1539,8.1539,264000.0
2014-11-10 13:05:00,8.3,8.31,8.3,8.31,147200.0,8.1539,8.1637,8.1539,8.1637,147200.0
2014-11-10 13:10:00,8.31,8.31,8.31,8.31,129600.0,8.1637,8.1637,8.1637,8.1637,129600.0
2014-11-10 13:15:00,8.31,8.32,8.31,8.31,91200.0,8.1637,8.1735,8.1637,8.1637,91200.0
2014-11-10 13:20:00,8.31,8.31,8.31,8.31,81600.0,8.1637,8.1637,8.1637,8.1637,81600.0
2014-11-10 13:25:00,8.31,8.31,8.31,8.31,75200.0,8.1637,8.1637,8.1637,8.1637,75200.0
2014-11-10 13:30:00,8.31,8.32,8.31,8.31,187200.0,8.1637,8.1735,8.1637,8.1637,187200.0
2014-11-10 13:35:00,8.31,8.31,8.31,8.31,14400.0,8.1637,8.1637,8.1637,8.1637,14400.0
2014-11-10 13:40:00,8.31,8.31,8.31,8.31,19200.0,8.1637,8.1637,8.1637,8.1637,19200.0
2014-11-10 13:45:00,8.31,8.31,8.31,8.31,4800.0,8.1637,8.1637,8.1637,8.1637,4800.0
2014-11-10 13:50:00,8.31,8.31,8.3,8.3,128000.0,8.1637,8.1637,8.1539,8.1539,128000.0
2014-11-10 13:55:00,8.3,8.3,8.3,8.3,78400.0,8.1539,8.1539,8.1539,8.1539,78400.0
2014-11-10 14:00:00,8.3,8.31,8.3,8.31,43200.0,8.1539,8.1637,8.1539,8.1637,43200.0
2014-11-10 14:05:00,8.31,8.31,8.31,8.31,62400.0,8.1637,8.1637,8.1637,8.1637,62400.0
2014-11-10 14:10:00,8.31,8.32,8.31,8.31,27200.0,8.1637,8.1735,8.1637,8.1637,27200.0
2014-11-10 14:15:00,8.31,8.31,8.31,8.31,22400.0,8.1637,8.1637,8.1637,8.1637,22400.0
2014-11-10 14:20:00,8.32,8.33,8.32,8.33,56000.0,8.1735,8.1834,8.1735,8.1834,56000.0
2014-11-10 14:25:00,8.33,8.33,8.32,8.32,4800.0,8.1834,8.1834,8.1735,8.1735,4800.0
2014-11-10 14:30:00,8.32,8.32,8.32,8.32,126400.0,8.1735,8.1735,8.1735,8.1735,126400.0
2014-11-10 14:35:00,8.32,8.32,8.31,8.31,83200.0,8.1735,8.1735,8.1637,8.1637,83200.0
2014-11-10 14:40:00,8.31,8.31,8.31,8.31,41600.0,8.1637,8.1637,8.1637,8.1637,41600.0
2014-11-10 14:45:00,8.31,8.32,8.31,8.32,68800.0,8.1637,8.1735,8.1637,8.1735,68800.0
2014-11-10 14:50:00,8.31,8.32,8.31,8.32,38400.0,8.1637,8.1735,8.1637,8.1735,38400.0
2014-11-10 14:55:00,8.32,8.32,8.32,8.32,12800.0,8.1735,8.1735,8.1735,8.1735,12800.0
2014-11-10 15:00:00,8.32,8.32,8.32,8.32,214400.0,8.1735,8.1735,8.1735,8.1735,214400.0
2014-11-10 15:05:00,8.32,8.33,8.32,8.33,41600.0,8.1735,8.1834,8.1735,8.1834,41600.0
2014-11-10 15:10:00,8.32,8.32,8.32,8.32,11200.0,8.1735,8.1735,8.1735,8.1735,11200.0
2014-11-10 15:15:00,8.32,8.32,8.32,8.32,52800.0,8.1735,8.1735,8.1735,8.1735,52800.0
2014-11-10 15:20:00,8.32,8.33,8.32,8.33,43200.0,8.1735,8.1834,8.1735,8.1834,43200.0
2014-11-10 15:25:00,8.32,8.33,8.32,8.32,43200.0,8.1735,8.1834,8.1735,8.1735,43200.0
2014-11-10 15:30:00,8.31,8.31,8.3,8.31,185600.0,8.1637,8.1637,8.1539,8.1637,185600.0
2014-11-10 15:35:00,8.31,8.31,8.31,8.31,22400.0,8.1637,8.1637,8.1637,8.1637,22400.0
2014-11-10 15:40:00,8.31,8.31,8.31,8.31,32000.0,8.1637,8.1637,8.1637,8.1637,32000.0
2014-11-10 15:45:00,8.3,8.31,8.3,8.31,126400.0,8.1539,8.1637,8.1539,8.1637,126400.0
2014-11-10 15:50:00,8.31,8.32,8.31,8.31,339200.0,8.1637,8.1735,8.1637,8.1637,339200.0
2014-11-10 15:55:00,8.31,8.32,8.3,8.32,328000.0,8.1637,8.1735,8.1539,8.1735,328000.0
2014-11-11 09:30:00,8.32,8.33,8.31,8.32,251200.0,8.1735,8.1834,8.1637,8.1735,251200.0
2014-11-11 09:35:00,8.32,8.32,8.3,8.31,462400.0,8.1735,8.1735,8.1539,8.1637,462400.0
2014-11-11 09:40:00,8.3,8.31,8.29,8.29,584000.0,8.1539,8.1637,8.1441,8.1441,584000.0
2014-11-11 09:45:00,8.29,8.3,8.28,8.29,651200.0,8.1441,8.1539,8.1342,8.1441,651200.0
2014-11-11 09:50:00,8.29,8.3,8.28,8.28,433600.0,8.1441,8.1539,8.1342,8.1342,433600.0
2014-11-11 09:55:00,8.29,8.3,8.28,8.29,984000.0,8.1441,8.1539,8.1342,8.1441,984000.0
2014-11-11 10:00:00,8.29,8.3,8.29,8.3,547200.0,8.1441,8.1539,8.1441,8.1539,547200.0
2014-11-11 10:05:00,8.3,8.3,8.3,8.3,292800.0,8.1539,8.1539,8.1539,8.1539,292800.0
2014-11-11 10:10:00,8.3,8.31,8.3,8.31,209600.0,8.1539,8.1637,8.1539,8.1637,209600.0
2014-11-11 10:15:00,8.31,8.32,8.3,8.31,211200.0,8.1637,8.1735,8.1539,8.1637,211200.0
2014-11-11 10:20:00,8.32,8.33,8.32,8.33,313600.0,8.1735,8.1834,8.1735,8.1834,313600.0
2014-11-11 10:25:00,8.33,8.34,8.33,8.34,267200.0,8.1834,8.1932,8.1834,8.1932,267200.0
2014-11-11 10:30:00,8.34,8.34,8.33,8.33,353600.0,8.1932,8.1932,8.1834,8.1834,353600.0
2014-11-11 10:35:00,8.34,8.34,8.34,8.34,121600.0,8.1932,8.1932,8.1932,8.1932,121600.0
2014-11-11 10:40:00,8.34,8.34,8.34,8.34,276800.0,8.1932,8.1932,8.1932,8.1932,276800.0
2014-11-11 10:45:00,8.34,8.35,8.34,8.34,116800.0,8.1932,8.203,8.1932,8.1932,116800.0
2014-11-11 10:50:00,8.34,8.34,8.34,8.34,105600.0,8.1932,8.1932,8.1932,8.1932,105600.0
2014-11-11 10:55:00,8.34,8.34,8.34,8.34,224000.0,8.1932,8.1932,8.1932,8.1932,224000.0
2014-11-11 11:00:00,8.34,8.34,8.32,8.32,201600.0,8.1932,8.1932,8.1735,8.1735,201600.0
2014-11-11 11:05:00,8.32,8.34,8.32,8.34,131200.0,8.1735,8.1932,8.1735,8.1932,131200.0
2014-11-11 11:10:00,8.34,8.34,8.33,8.34,324800.0,8.1932,8.1932,8.1834,8.1932,324800.0
2014-11-11 11:15:00,8.34,8.34,8.34,8.34,51200.0,8.1932,8.1932,8.1932,8.1932,51200.0
2014-11-11 11:20:00,8.34,8.35,8.34,8.35,251200.0,8.1932,8.203,8.1932,8.203,251200.0
2014-11-11 11:25:00,8.35,8.35,8.34,8.34,204800.0,8.203,8.203,8.1932,8.1932,204800.0
2014-11-11 11:30:00,8.34,8.34,8.34,8.34,200000.0,8.1932,8.1932,8.1932,8.1932,200000.0
2014-11-11 11:35:00,8.34,8.34,8.33,8.33,155200.0,8.1932,8.1932,8.1834,8.1834,155200.0
2014-11-11 11:40:00,8.33,8.33,8.33,8.33,150400.0,8.1834,8.1834,8.1834,8.1834,150400.0
2014-11-11 11:45:00,8.33,8.33,8.33,8.33,84800.0,8.1834,8.1834,8.1834,8.1834,84800.0
2014-11-11 11:50:00,8.33,8.33,8.32,8.33,60800.0,8.1834,8.1834,8.1735,8.1834,60800.0
2014-11-11 11:55:00,8.32,8.33,8.32,8.33,92800.0,8.1735,8.1834,8.1735,8.1834,92800.0
2014-11-11 12:00:00,8.33,8.33,8.32,8.32,107200.0,8.1834,8.1834,8.1735,8.1735,107200.0
2014-11-11 12:05:00,8.32,8.33,8.32,8.32,310400.0,8.1735,8.1834,8.1735,8.1735,310400.0
2014-11-11 12:10:00,8.32,8.32,8.31,8.32,152000.0,8.1735,8.1735,8.1637,8.1735,152000.0
2014-11-11 12:15:00,8.32,8.32,8.32,8.32,76800.0,8.1735,8.1735,8.1735,8.1735,76800.0
2014-11-11 12:20:00,8.33,8.33,8.33,8.33,169600.0,8.1834,8.1834,8.1834,8.1834,169600.0
2014-11-11 12:25:00,8.33,8.33,8.33,8.33,76800.0,8.1834,8.1834,8.1834,8.1834,76800.0
2014-11-11 12:30:00,8.33,8.33,8.33,8.33,60800.0,8.1834,8.1834,8.1834,8.1834,60800.0
2014-11-11 12:35:00,8.33,8.34,8.33,8.34,160000.0,8.1834,8.1932,8.1834,8.1932,160000.0
2014-11-11 12:40:00,8.34,8.34,8.33,8.33,96000.0,8.1932,8.1932,8.1834,8.1834,96000.0
2014-11-11 12:45:00,8.33,8.33,8.33,8.33,128000.0,8.1834,8.1834,8.1834,8.1834,128000.0
2014-11-11 12:50:00,8.33,8.33,8.33,8.33,78400.0,8.1834,8.1834,8.1834,8.1834,78400.0
2014-11-11 12:55:00,8.33,8.33,8.32,8.32,97600.0,8.1834,8.1834,8.1735,8.1735,97600.0
2014-11-11 13:00:00,8.33,8.33,8.32,8.32,124800.0,8.1834,8.1834,8.1735,8.1735,124800.0
2014-11-11 13:05:00,8.32,8.32,8.32,8.32,110400.0,8.1735,8.1735,8.1735,8.1735,110400.0
2014-11-11 13:10:00,8.32,8.32,8.3,8.3,329600.0,8.1735,8.1735,8.1539,8.1539,329600.0
2014-11-11 13:15:00,8.3,8.31,8.3,8.31,518400.0,8.1539,8.1637,8.1539,8.1637,518400.0
2014-11-11 13:20:00,8.31,8.31,8.3,8.31,52800.0,8.1637,8.1637,8.1539,8.1637,52800.0
2014-11-11 13:25:00,8.31,8.31,8.31,8.31,48000.0,8.1637,8.1637,8.1637,8.1637,48000.0
2014-11-11 13:30:00,8.31,8.32,8.31,8.32,78400.0,8.1637,8.1735,8.1637,8.1735,78400.0
2014-11-11 13:35:00,8.32,8.32,8.32,8.32,25600.0,8.1735,8.1735,8.1735,8.1735,25600.0
2014-11-11 13:40:00,8.32,8.33,8.32,8.33,118400.0,8.1735,8.1834,8.1735,8.1834,118400.0
2014-11-11 13:45:00,8.33,8.33,8.32,8.33,300800.0,8.1834,8.1834,8.1735,8.1834,300800.0
2014-11-11 13:50:00,8.33,8.33,8.32,8.33,94400.0,8.1834,8.1834,8.1735,8.1834,94400.0
2014-11-11 13:55:00,8.33,8.34,8.33,8.33,262400.0,8.1834,8.1932,8.1834,8.1834,262400.0
2014-11-11 14:00:00,8.33,8.33,8.33,8.33,68800.0,8.1834,8.1834,8.1834,8.1834,68800.0
2014-11-11 14:05:00,8.33,8.33,8.32,8.33,214400.0,8.1834,8.1834,8.1735,8.1834,214400.0
2014-11-11 14:10:00,8.33,8.33,8.32,8.33,147200.0,8.1834,8.1834,8.1735,8.1834,147200.0
2014-11-11 14:15:00,8.33,8.34,8.33,8.33,163200.0,8.1834,8.1932,8.1834,8.1834,163200.0
2014-11-11 14:20:00,8.34,8.34,8.33,8.34,176000.0,8.1932,8.1932,8.1834,8.1932,176000.0
2014-11-11 14:25:00,8.34,8.34,8.33,8.33,112000.0,8.1932,8.1932,8.1834,8.1834,112000.0
2014-11-11 14:30:00,8.34,8.34,8.33,8.34,174400.0,8.1932,8.1932,8.1834,8.1932,174400.0
2014-11-11 14:35:00,8.33,8.33,8.33,8.33,102400.0,8.1834,8.1834,8.1834,8.1834,102400.0
2014-11-11 14:40:00,8.33,8.34,8.33,8.34,65600.0,8.1834,8.1932,8.1834,8.1932,65600.0
2014-11-11 14:45:00,8.34,8.34,8.34,8.34,268800.0,8.1932,8.1932,8.1932,8.1932,268800.0
2014-11-11 14:50:00,8.34,8.34,8.33,8.34,184000.0,8.1932,8.1932,8.1834,8.1932,184000.0
2014-11-11 14:55:00,8.34,8.34,8.34,8.34,126400.0,8.1932,8.1932,8.1932,8.1932,126400.0
2014-11-11 15:00:00,8.34,8.34,8.34,8.34,321600.0,8.1932,8.1932,8.1932,8.1932,321600.0
2014-11-11 15:05:00,8.34,8.35,8.34,8.34,204800.0,8.1932,8.203,8.1932,8.1932,204800.0
2014-11-11 15:10:00,8.34,8.34,8.34,8.34,273600.0,8.1932,8.1932,8.1932,8.1932,273600.0
2014-11-11 15:15:00,8.34,8.35,8.34,8.35,164800.0,8.1932,8.203,8.1932,8.203,164800.0
2014-11-11 15:20:00,8.35,8.35,8.33,8.33,262400.0,8.203,8.203,8.1834,8.1834,262400.0
2014-11-11 15:25:00,8.34,8.34,8.33,8.33,324800.0,8.1932,8.1932,8.1834,8.1834,324800.0
2014-11-11 15:30:00,8.34,8.34,8.33,8.33,310400.0,8.1932,8.1932,8.1834,8.1834,310400.0
2014-11-11 15:35:00,8.34,8.34,8.34,8.34,264000.0,8.1932,8.1932,8.1932,8.1932,264000.0
2014-11-11 15:40:00,8.34,8.35,8.34,8.35,534400.0,8.1932,8.203,8.1932,8.203,534400.0
2014-11-11 15:45:00,8.35,8.36,8.35,8.36,441600.0,8.203,8.2128,8.203,8.2128,441600.0
2014-11-11 15:50:00,8.36,8.37,8.36,8.36,256000.0,8.2128,8.2227,8.2128,8.2128,256000.0
2014-11-11 15:55:00,8.36,8.37,8.35,8.37,449600.0,8.2128,8.2227,8.203,8.2227,449600.0
2014-11-12 09:30:00,8.3,8.33,8.3,8.31,899200.0,8.1539,8.1834,8.1539,8.1637,899200.0
2014-11-12 09:35:00,8.31,8.33,8.31,8.33,416000.0,8.1637,8.1834,8.1637,8.1834,416000.0
2014-11-12 09:40:00,8.33,8.34,8.31,8.32,121600.0,8.1834,8.1932,8.1637,8.1735,121600.0
2014-11-12 09:45:00,8.31,8.33,8.31,8.33,84800.0,8.1637,8.1834,8.1637,8.1834,84800.0
2014-11-12 09:50:00,8.33,8.34,8.32,8.33,236800.0,8.1834,8.1932,8.1735,8.1834,236800.0
2014-11-12 09:55:00,8.33,8.33,8.32,8.33,419200.0,8.1834,8.1834,8.1735,8.1834,419200.0
2014-11-12 10:00:00,8.33,8.34,8.32,8.33,307200.0,8.1834,8.1932,8.1735,8.1834,307200.0
2014-11-12 10:05:00,8.32,8.35,8.32,8.35,131200.0,8.1735,8.203,8.1735,8.203,131200.0
2014-11-12 10:10:00,8.36,8.36,8.35,8.35,243200.0,8.2128,8.2128,8.203,8.203,243200.0
2014-11-12 10:15:00,8.35,8.36,8.35,8.36,236800.0,8.203,8.2128,8.203,8.2128,236800.0
2014-11-12 10:20:00,8.35,8.36,8.35,8.36,161600.0,8.203,8.2128,8.203,8.2128,161600.0
2014-11-12 10:25:00,8.36,8.36,8.35,8.35,216000.0,8.2128,8.2128,8.203,8.203,216000.0
2014-11-12 10:30:00,8.35,8.35,8.34,8.34,89600.0,8.203,8.203,8.1932,8.1932,89600.0
2014-11-12 10:35:00,8.34,8.34,8.34,8.34,43200.0,8.1932,8.1932,8.1932,8.1932,43200.0
2014-11-12 10:40:00,8.34,8.35,8.34,8.34,243200.0,8.1932,8.203,8.1932,8.1932,243200.0
2014-11-12 10:45:00,8.34,8.34,8.33,8.34,56000.0,8.1932,8.1932,8.1834,8.1932,56000.0
2014-11-12 10:50:00,8.34,8.34,8.33,8.33,64000.0,8.1932,8.1932,8.1834,8.1834,64000.0
2014-11-12 10:55:00,8.34,8.34,8.32,8.32,112000.0,8.1932,8.1932,8.1735,8.1735,112000.0
2014-11-12 11:00:00,8.32,8.32,8.31,8.32,192000.0,8.1735,8.1735,8.1637,8.1735,192000.0
2014-11-12 11:05:00,8.32,8.33,8.32,8.32,155200.0,8.1735,8.1834,8.1735,8.1735,155200.0
2014-11-12 11:10:00,8.32,8.33,8.32,8.33,155200.0,8.1735,8.1834,8.1735,8.1834,155200.0
2014-11-12 11:15:00,8.33,8.33,8.32,8.33,64000.0,8.1834,8.1834,8.1735,8.1834,64000.0
2014-11-12 11:20:00,8.33,8.35,8.33,8.35,302400.0,8.1834,8.203,8.1834,8.203,302400.0
2014-11-12 11:25:00,8.35,8.35,8.35,8.35,211200.0,8.203,8.203,8.203,8.203,211200.0
2014-11-12 11:30:00,8.35,8.36,8.35,8.36,400000.0,8.203,8.2128,8.203,8.2128,400000.0
2014-11-12 11:35:00,8.36,8.37,8.36,8.37,459200.0,8.2128,8.2227,8.2128,8.2227,459200.0
2014-11-12 11:40:00,8.37,8.37,8.37,8.37,134400.0,8.2227,8.2227,8.2227,8.2227,134400.0
2014-11-12 11:45:00,8.38,8.38,8.37,8.38,308800.0,8.2325,8.2325,8.2227,8.2325,308800.0
2014-11-12 11:50:00,8.38,8.38,8.38,8.38,192000.0,8.2325,8.2325,8.2325,8.2325,192000.0
2014-11-12 11:55:00,8.38,8.38,8.38,8.38,120000.0,8.2325,8.2325,8.2325,8.2325,120000.0
2014-11-12 12:00:00,8.38,8.38,8.38,8.38,252800.0,8.2325,8.2325,8.2325,8.2325,252800.0
2014-11-12 12:05:00,8.38,8.39,8.38,8.39,172800.0,8.2325,8.2423,8.2325,8.2423,172800.0
2014-11-12 12:10:00,8.38,8.39,8.38,8.38,163200.0,8.2325,8.2423,8.2325,8.2325,163200.0
2014-11-12 12:15:00,8.38,8.39,8.38,8.38,147200.0,8.2325,8.2423,8.2325,8.2325,147200.0
2014-11-12 12:20:00,8.38,8.39,8.38,8.38,155200.0,8.2325,8.2423,8.2325,8.2325,155200.0
2014-11-12 12:25:00,8.38,8.39,8.38,8.39,102400.0,8.2325,8.2423,8.2325,8.2423,102400.0
2014-11-12 12:30:00,8.39,8.39,8.38,8.38,62400.0,8.2423,8.2423,8.2325,8.2325,62400.0
2014-11-12 12:35:00,8.38,8.39,8.38,8.38,65600.0,8.2325,8.2423,8.2325,8.2325,65600.0
2014-11-12 12:40:00,8.38,8.38,8.38,8.38,25600.0,8.2325,8.2325,8.2325,8.2325,25600.0
2014-11-12 12:45:00,8.38,8.39,8.38,8.39,24000.0,8.2325,8.2423,8.2325,8.2423,24000.0
2014-11-12 12:50:00,8.39,8.39,8.39,8.39,166400.0,8.2423,8.2423,8.2423,8.2423,166400.0
2014-11-12 12:55:00,8.39,8.39,8.39,8.39,153600.0,8.2423,8.2423,8.2423,8.2423,153600.0
2014-11-12 13:00:00,8.39,8.39,8.39,8.39,97600.0,8.2423,8.2423,8.2423,8.2423,97600.0
2014-11-12 13:05:00,8.39,8.39,8.39,8.39,158400.0,8.2423,8.2423,8.2423,8.2423,158400.0
2014-11-12 13:10:00,8.39,8.39,8.38,8.39,168000.0,8.2423,8.2423,8.2325,8.2423,168000.0
2014-11-12 13:15:00,8.39,8.39,8.39,8.39,73600.0,8.2423,8.2423,8.2423,8.2423,73600.0
2014-11-12 13:20:00,8.39,8.4,8.39,8.4,102400.0,8.2423,8.2521,8.2423,8.2521,102400.0
2014-11-12 13:25:00,8.4,8.4,8.4,8.4,88000.0,8.2521,8.2521,8.2521,8.2521,88000.0
2014-11-12 13:30:00,8.4,8.4,8.4,8.4,99200.0,8.2521,8.2521,8.2521,8.2521,99200.0
2014-11-12 13:35:00,8.4,8.4,8.4,8.4,238400.0,8.2521,8.2521,8.2521,8.2521,238400.0
2014-11-12 13:40:00,8.4,8.4,8.4,8.4,67200.0,8.2521,8.2521,8.2521,8.2521,67200.0
2014-11-12 13:45:00,8.39,8.39,8.39,8.39,110400.0,8.2423,8.2423,8.2423,8.2423,110400.0
2014-11-12 13:50:00,8.39,8.39,8.39,8.39,48000.0,8.2423,8.2423,8.2423,8.2423,48000.0
2014-11-12 13:55:00,8.39,8.39,8.38,8.39,30400.0,8.2423,8.2423,8.2325,8.2423,30400.0
2014-11-12 14:00:00,8.39,8.39,8.38,8.39,132800.0,8.2423,8.2423,8.2325,8.2423,132800.0
2014-11-12 14:05:00,8.39,8.39,8.39,8.39,41600.0,8.2423,8.2423,8.2423,8.2423,41600.0
2014-11-12 14:10:00,8.39,8.39,8.39,8.39,27200.0,8.2423,8.2423,8.2423,8.2423,27200.0
2014-11-12 14:15:00,8.39,8.4,8.39,8.4,129600.0,8.2423,8.2521,8.2423,8.2521,129600.0
2014-11-12 14:20:00,8.4,8.4,8.4,8.4,110400.0,8.2521,8.2521,8.2521,8.2521,110400.0
2014-11-12 14:25:00,8.4,8.4,8.4,8.4,150400.0,8.2521,8.2521,8.2521,8.2521,150400.0
2014-11-12 14:30:00,8.4,8.4,8.4,8.4,52800.0,8.2521,8.2521,8.2521,8.2521,52800.0
2014-11-12 14:35:00,8.4,8.4,8.39,8.4,70400.0,8.2521,8.2521,8.2423,8.2521,70400.0
2014-11-12 14:40:00,8.4,8.4,8.39,8.39,411200.0,8.2521,8.2521,8.2423,8.2423,411200.0
2014-11-12 14:45:00,8.39,8.39,8.38,8.38,78400.0,8.2423,8.2423,8.2325,8.2325,78400.0
2014-11-12 14:50:00,8.38,8.38,8.36,8.37,304000.0,8.2325,8.2325,8.2128,8.2227,304000.0
2014-11-12 14:55:00,8.38,8.38,8.37,8.37,214400.0,8.2325,8.2325,8.2227,8.2227,214400.0
2014-11-12 15:00:00,8.37,8.38,8.36,8.38,219200.0,8.2227,8.2325,8.2128,8.2325,219200.0
2014-11-12 15:05:00,8.38,8.38,8.38,8.38,12800.0,8.2325,8.2325,8.2325,8.2325,12800.0
2014-11-12 15:10:00,8.38,8.38,8.38,8.38,152000.0,8.2325,8.2325,8.2325,8.2325,152000.0
2014-11-12 15:15:00,8.38,8.39,8.38,8.39,113600.0,8.2325,8.2423,8.2325,8.2423,113600.0
2014-11-12 15:20:00,8.39,8.39,8.39,8.39,20800.0,8.2423,8.2423,8.2423,8.2423,20800.0
2014-11-12 15:25:00,8.39,8.4,8.39,8.4,204800.0,8.2423,8.2521,8.2423,8.2521,204800.0
2014-11-12 15:30:00,8.4,8.41,8.4,8.41,555200.0,8.2521,8.2619,8.2521,8.2619,555200.0
2014-11-12 15:35:00,8.41,8.41,8.41,8.41,113600.0,8.2619,8.2619,8.2619,8.2619,113600.0
2014-11-12 15:40:00,8.41,8.42,8.41,8.41,75200.0,8.2619,8.2718,8.2619,8.2619,75200.0
2014-11-12 15:45:00,8.41,8.42,8.4,8.41,238400.0,8.2619,8.2718,8.2521,8.2619,238400.0
2014-11-12 15:50:00,8.41,8.41,8.4,8.4,222400.0,8.2619,8.2619,8.2521,8.2521,222400.0
2014-11-12 15:55:00,8.4,8.41,8.4,8.4,296000.0,8.2521,8.2619,8.2521,8.2521,296000.0
2014-11-13 09:30:00,8.43,8.44,8.43,8.44,339200.0,8.2816,8.2914,8.2816,8.2914,339200.0
2014-11-13 09:35:00,8.44,8.47,8.44,8.47,480000.0,8.2914,8.3209,8.2914,8.3209,480000.0
2014-11-13 09:40:00,8.47,8.47,8.46,8.47,544000.0,8.3209,8.3209,8.3111,8.3209,544000.0
2014-11-13 09:45:00,8.47,8.49,8.47,8.48,278400.0,8.3209,8.3405,8.3209,8.3307,278400.0
2014-11-13 09:50:00,8.49,8.5,8.49,8.49,360000.0,8.3405,8.3504,8.3405,8.3405,360000.0
2014-11-13 09:55:00,8.5,8.51,8.49,8.51,387200.0,8.3504,8.3602,8.3405,8.3602,387200.0
2014-11-13 10:00:00,8.5,8.5,8.49,8.5,340800.0,8.3504,8.3504,8.3405,8.3504,340800.0
2014-11-13 10:05:00,8.5,8.52,8.5,8.52,334400.0,8.3504,8.37,8.3504,8.37,334400.0
2014-11-13 10:10:00,8.52,8.52,8.5,8.51,233600.0,8.37,8.37,8.3504,8.3602,233600.0
2014-11-13 10:15:00,8.51,8.52,8.51,8.52,121600.0,8.3602,8.37,8.3602,8.37,121600.0
2014-11-13 10:20:00,8.51,8.53,8.51,8.53,550400.0,8.3602,8.3798,8.3602,8.3798,550400.0
2014-11-13 10:25:00,8.53,8.53,8.51,8.51,145600.0,8.3798,8.3798,8.3602,8.3602,145600.0
2014-11-13 10:30:00,8.52,8.53,8.52,8.52,222400.0,8.37,8.3798,8.37,8.37,222400.0
2014-11-13 10:35:00,8.52,8.53,8.52,8.53,385600.0,8.37,8.3798,8.37,8.3798,385600.0
2014-11-13 10:40:00,8.53,8.53,8.52,8.52,294400.0,8.3798,8.3798,8.37,8.37,294400.0
2014-11-13 10:45:00,8.52,8.53,8.52,8.53,297600.0,8.37,8.3798,8.37,8.3798,297600.0
2014-11-13 10:50:00,8.53,8.53,8.52,8.53,256000.0,8.3798,8.3798,8.37,8.3798,256000.0
2014-11-13 10:55:00,8.52,8.53,8.51,8.51,792000.0,8.37,8.3798,8.3602,8.3602,792000.0
2014-11-13 11:00:00,8.51,8.51,8.5,8.5,216000.0,8.3602,8.3602,8.3504,8.3504,216000.0
2014-11-13 11:05:00,8.5,8.5,8.46,8.47,777600.0,8.3504,8.3504,8.3111,8.3209,777600.0
2014-11-13 11:10:00,8.46,8.47,8.46,8.47,502400.0,8.3111,8.3209,8.3111,8.3209,502400.0
2014-11-13 11:15:00,8.46,8.46,8.43,8.46,584000.0,8.3111,8.3111,8.2816,8.3111,584000.0
2014-11-13 11:20:00,8.46,8.48,8.46,8.48,427200.0,8.3111,8.3307,8.3111,8.3307,427200.0
2014-11-13 11:25:00,8.48,8.48,8.47,8.47,305600.0,8.3307,8.3307,8.3209,8.3209,305600.0
2014-11-13 11:30:00,8.47,8.47,8.45,8.45,244800.0,8.3209,8.3209,8.3012,8.3012,244800.0
2014-11-13 11:35:00,8.45,8.45,8.43,8.44,696000.0,8.3012,8.3012,8.2816,8.2914,696000.0
2014-11-13 11:40:00,8.43,8.44,8.43,8.44,452800.0,8.2816,8.2914,8.2816,8.2914,452800.0
2014-11-13 11:45:00,8.44,8.45,8.44,8.45,212800.0,8.2914,8.3012,8.2914,8.3012,212800.0
2014-11-13 11:50:00,8.45,8.46,8.45,8.46,88000.0,8.3012,8.3111,8.3012,8.3111,88000.0
2014-11-13 11:55:00,8.46,8.46,8.46,8.46,84800.0,8.3111,8.3111,8.3111,8.3111,84800.0
2014-11-13 12:00:00,8.46,8.46,8.44,8.44,80000.0,8.3111,8.3111,8.2914,8.2914,80000.0
2014-11-13 12:05:00,8.45,8.47,8.45,8.47,64000.0,8.3012,8.3209,8.3012,8.3209,64000.0
2014-11-13 12:10:00,8.47,8.47,8.46,8.46,400000.0,8.3209,8.3209,8.3111,8.3111,400000.0
2014-11-13 12:15:00,8.47,8.49,8.47,8.48,139200.0,8.3209,8.3405,8.3209,8.3307,139200.0
2014-11-13 12:20:00,8.48,8.48,8.48,8.48,144000.0,8.3307,8.3307,8.3307,8.3307,144000.0
2014-11-13 12:25:00,8.48,8.49,8.48,8.49,62400.0,8.3307,8.3405,8.3307,8.3405,62400.0
2014-11-13 12:30:00,8.49,8.5,8.49,8.5,262400.0,8.3405,8.3504,8.3405,8.3504,262400.0
2014-11-13 12:35:00,8.5,8.51,8.49,8.51,200000.0,8.3504,8.3602,8.3405,8.3602,200000.0
2014-11-13 12:40:00,8.5,8.51,8.49,8.5,94400.0,8.3504,8.3602,8.3405,8.3504,94400.0
2014-11-13 12:45:00,8.5,8.51,8.49,8.49,110400.0,8.3504,8.3602,8.3405,8.3405,110400.0
2014-11-13 12:50:00,8.49,8.5,8.49,8.5,139200.0,8.3405,8.3504,8.3405,8.3504,139200.0
2014-11-13 12:55:00,8.5,8.5,8.49,8.49,76800.0,8.3504,8.3504,8.3405,8.3405,76800.0
2014-11-13 13:00:00,8.49,8.49,8.49,8.49,198400.0,8.3405,8.3405,8.3405,8.3405,198400.0
2014-11-13 13:05:00,8.49,8.49,8.47,8.47,441600.0,8.3405,8.3405,8.3209,8.3209,441600.0
2014-11-13 13:10:00,8.47,8.47,8.46,8.47,190400.0,8.3209,8.3209,8.3111,8.3209,190400.0
2014-11-13 13:15:00,8.46,8.47,8.46,8.47,70400.0,8.3111,8.3209,8.3111,8.3209,70400.0
2014-11-13 13:20:00,8.46,8.46,8.42,8.42,832000.0,8.3111,8.3111,8.2718,8.2718,832000.0
2014-11-13 13:25:00,8.41,8.44,8.41,8.43,182400.0,8.2619,8.2914,8.2619,8.2816,182400.0
2014-11-13 13:30:00,8.43,8.43,8.4,8.4,548800.0,8.2816,8.2816,8.2521,8.2521,548800.0
2014-11-13 13:35:00,8.4,8.41,8.39,8.41,432000.0,8.2521,8.2619,8.2423,8.2619,432000.0
2014-11-13 13:40:00,8.41,8.42,8.41,8.42,112000.0,8.2619,8.2718,8.2619,8.2718,112000.0
2014-11-13 13:45:00,8.42,8.44,8.42,8.44,532800.0,8.2718,8.2914,8.2718,8.2914,532800.0
2014-11-13 13:50:00,8.44,8.46,8.44,8.45,214400.0,8.2914,8.3111,8.2914,8.3012,214400.0
2014-11-13 13:55:00,8.45,8.45,8.45,8.45,120000.0,8.3012,8.3012,8.3012,8.3012,120000.0
2014-11-13 14:00:00,8.44,8.45,8.44,8.45,166400.0,8.2914,8.3012,8.2914,8.3012,166400.0
2014-11-13 14:05:00,8.44,8.44,8.44,8.44,38400.0,8.2914,8.2914,8.2914,8.2914,38400.0
2014-11-13 14:10:00,8.44,8.44,8.41,8.41,457600.0,8.2914,8.2914,8.2619,8.2619,457600.0
2014-11-13 14:15:00,8.41,8.42,8.4,8.42,296000.0,8.2619,8.2718,8.2521,8.2718,296000.0
2014-11-13 14:20:00,8.42,8.42,8.4,8.4,369600.0,8.2718,8.2718,8.2521,8.2521,369600.0
2014-11-13 14:25:00,8.4,8.43,8.4,8.43,360000.0,8.2521,8.2816,8.2521,8.2816,360000.0
2014-11-13 14:30:00,8.44,8.44,8.42,8.44,121600.0,8.2914,8.2914,8.2718,8.2914,121600.0
2014-11-13 14:35:00,8.44,8.44,8.43,8.43,17600.0,8.2914,8.2914,8.2816,8.2816,17600.0
2014-11-13 14:40:00,8.44,8.44,8.43,8.44,41600.0,8.2914,8.2914,8.2816,8.2914,41600.0
2014-11-13 14:45:00,8.44,8.46,8.44,8.46,222400.0,8.2914,8.3111,8.2914,8.3111,222400.0
2014-11-13 14:50:00,8.45,8.46,8.45,8.45,75200.0,8.3012,8.3111,8.3012,8.3012,75200.0
2014-11-13 14:55:00,8.45,8.45,8.44,8.44,91200.0,8.3012,8.3012,8.2914,8.2914,91200.0
2014-11-13 15:00:00,8.44,8.45,8.43,8.45,51200.0,8.2914,8.3012,8.2816,8.3012,51200.0
2014-11-13 15:05:00,8.45,8.47,8.45,8.47,174400.0,8.3012,8.3209,8.3012,8.3209,174400.0
2014-11-13 15:10:00,8.47,8.47,8.46,8.46,200000.0,8.3209,8.3209,8.3111,8.3111,200000.0
2014-11-13 15:15:00,8.46,8.47,8.46,8.46,1705600.0,8.3111,8.3209,8.3111,8.3111,1705600.0
2014-11-13 15:20:00,8.46,8.47,8.46,8.47,73600.0,8.3111,8.3209,8.3111,8.3209,73600.0
2014-11-13 15:25:00,8.47,8.47,8.44,8.44,161600.0,8.3209,8.3209,8.2914,8.2914,161600.0
2014-11-13 15:30:00,8.44,8.46,8.44,8.45,99200.0,8.2914,8.3111,8.2914,8.3012,99200.0
2014-11-13 15:35:00,8.45,8.47,8.45,8.46,360000.0,8.3012,8.3209,8.3012,8.3111,360000.0
2014-11-13 15:40:00,8.46,8.47,8.46,8.47,251200.0,8.3111,8.3209,8.3111,8.3209,251200.0
2014-11-13 15:45:00,8.47,8.47,8.46,8.46,212800.0,8.3209,8.3209,8.3111,8.3111,212800.0
2014-11-13 15:50:00,8.46,8.47,8.46,8.46,297600.0,8.3111,8.3209,8.3111,8.3111,297600.0
2014-11-13 15:55:00,8.46,8.47,8.45,8.47,488000.0,8.3111,8.3209,8.3012,8.3209,488000.0
2014-11-14 09:30:00,8.46,8.47,8.45,8.45,476800.0,8.3111,8.3209,8.3012,8.3012,476800.0
2014-11-14 09:35:00,8.46,8.47,8.46,8.47,192000.0,8.3111,8.3209,8.3111,8.3209,192000.0
2014-11-14 09:40:00,8.47,8.48,8.44,8.45,228800.0,8.3209,8.3307,8.2914,8.3012,228800.0
2014-11-14 09:45:00,8.45,8.46,8.42,8.43,556800.0,8.3012,8.3111,8.2718,8.2816,556800.0
2014-11-14 09:50:00,8.43,8.46,8.43,8.46,65600.0,8.2816,8.3111,8.2816,8.3111,65600.0
2014-11-14 09:55:00,8.46,8.47,8.45,8.45,494400.0,8.3111,8.3209,8.3012,8.3012,494400.0
2014-11-14 10:00:00,8.46,8.49,8.46,8.47,252800.0,8.3111,8.3405,8.3111,8.3209,252800.0
2014-11-14 10:05:00,8.48,8.49,8.47,8.48,142400.0,8.3307,8.3405,8.3209,8.3307,142400.0
2014-11-14 10:10:00,8.49,8.5,8.49,8.49,108800.0,8.3405,8.3504,8.3405,8.3405,108800.0
2014-11-14 10:15:00,8.48,8.48,8.46,8.47,737600.0,8.3307,8.3307,8.3111,8.3209,737600.0
2014-11-14 10:20:00,8.47,8.47,8.46,8.47,96000.0,8.3209,8.3209,8.3111,8.3209,96000.0
2014-11-14 10:25:00,8.47,8.47,8.43,8.44,294400.0,8.3209,8.3209,8.2816,8.2914,294400.0
2014-11-14 10:30:00,8.44,8.44,8.43,8.43,240000.0,8.2914,8.2914,8.2816,8.2816,240000.0
2014-11-14 10:35:00,8.42,8.43,8.41,8.43,288000.0,8.2718,8.2816,8.2619,8.2816,288000.0
2014-11-14 10:40:00,8.44,8.45,8.43,8.45,198400.0,8.2914,8.3012,8.2816,8.3012,198400.0
2014-11-14 10:45:00,8.45,8.49,8.45,8.48,276800.0,8.3012,8.3405,8.3012,8.3307,276800.0
2014-11-14 10:50:00,8.48,8.5,8.48,8.49,251200.0,8.3307,8.3504,8.3307,8.3405,251200.0
2014-11-14 10:55:00,8.49,8.5,8.49,8.5,318400.0,8.3405,8.3504,8.3405,8.3504,318400.0
2014-11-14 11:00:00,8.5,8.51,8.5,8.5,177600.0,8.3504,8.3602,8.3504,8.3504,177600.0
2014-11-14 11:05:00,8.51,8.51,8.5,8.51,139200.0,8.3602,8.3602,8.3504,8.3602,139200.0
2014-11-14 11:10:00,8.51,8.51,8.5,8.5,131200.0,8.3602,8.3602,8.3504,8.3504,131200.0
2014-11-14 11:15:00,8.5,8.5,8.5,8.5,217600.0,8.3504,8.3504,8.3504,8.3504,217600.0
2014-11-14 11:20:00,8.5,8.51,8.5,8.51,84800.0,8.3504,8.3602,8.3504,8.3602,84800.0
2014-11-14 11:25:00,8.51,8.51,8.5,8.5,88000.0,8.3602,8.3602,8.3504,8.3504,88000.0
2014-11-14 11:30:00,8.5,8.51,8.49,8.51,112000.0,8.3504,8.3602,8.3405,8.3602,112000.0
2014-11-14 11:35:00,8.51,8.51,8.5,8.5,27200.0,8.3602,8.3602,8.3504,8.3504,27200.0
2014-11-14 11:40:00,8.5,8.5,8.49,8.49,256000.0,8.3504,8.3504,8.3405,8.3405,256000.0
2014-11-14 11:45:00,8.5,8.5,8.49,8.49,20800.0,8.3504,8.3504,8.3405,8.3405,20800.0
2014-11-14 11:50:00,8.49,8.5,8.49,8.5,36800.0,8.3405,8.3504,8.3405,8.3504,36800.0
2014-11-14 11:55:00,8.5,8.5,8.5,8.5,22400.0,8.3504,8.3504,8.3504,8.3504,22400.0
2014-11-14 12:00:00,8.5,8.51,8.5,8.51,19200.0,8.3504,8.3602,8.3504,8.3602,19200.0
2014-11-14 12:05:00,8.51,8.51,8.51,8.51,4800.0,8.3602,8.3602,8.3602,8.3602,4800.0
2014-11-14 12:10:00,8.5,8.5,8.49,8.5,169600.0,8.3504,8.3504,8.3405,8.3504,169600.0
2014-11-14 12:15:00,8.5,8.5,8.49,8.49,249600.0,8.3504,8.3504,8.3405,8.3405,249600.0
2014-11-14 12:20:00,8.49,8.5,8.49,8.49,112000.0,8.3405,8.3504,8.3405,8.3405,112000.0
2014-11-14 12:25:00,8.5,8.5,8.5,8.5,25600.0,8.3504,8.3504,8.3504,8.3504,25600.0
2014-11-14 12:30:00,8.5,8.51,8.5,8.5,110400.0,8.3504,8.3602,8.3504,8.3504,110400.0
2014-11-14 12:35:00,8.5,8.51,8.5,8.51,72000.0,8.3504,8.3602,8.3504,8.3602,72000.0
2014-11-14 12:40:00,8.51,8.51,8.5,8.51,60800.0,8.3602,8.3602,8.3504,8.3602,60800.0
2014-11-14 12:45:00,8.5,8.51,8.5,8.51,16000.0,8.3504,8.3602,8.3504,8.3602,16000.0
2014-11-14 12:50:00,8.5,8.51,8.5,8.5,145600.0,8.3504,8.3602,8.3504,8.3504,145600.0
2014-11-14 12:55:00,8.5,8.5,8.5,8.5,24000.0,8.3504,8.3504,8.3504,8.3504,24000.0
2014-11-14 13:00:00,8.5,8.5,8.49,8.5,17600.0,8.3504,8.3504,8.3405,8.3504,17600.0
2014-11-14 13:05:00,8.5,8.51,8.5,8.51,123200.0,8.3504,8.3602,8.3504,8.3602,123200.0
2014-11-14 13:10:00,8.51,8.51,8.51,8.51,9600.0,8.3602,8.3602,8.3602,8.3602,9600.0
2014-11-14 13:15:00,8.51,8.51,8.5,8.5,110400.0,8.3602,8.3602,8.3504,8.3504,110400.0
2014-11-14 13:20:00,8.51,8.51,8.49,8.49,24000.0,8.3602,8.3602,8.3405,8.3405,24000.0
2014-11-14 13:25:00,8.5,8.5,8.49,8.5,28800.0,8.3504,8.3504,8.3405,8.3504,28800.0
2014-11-14 13:30:00,8.5,8.5,8.49,8.49,88000.0,8.3504,8.3504,8.3405,8.3405,88000.0
2014-11-14 13:35:00,8.5,8.5,8.49,8.49,22400.0,8.3504,8.3504,8.3405,8.3405,22400.0
2014-11-14 13:40:00,8.5,8.5,8.49,8.49,46400.0,8.3504,8.3504,8.3405,8.3405,46400.0
2014-11-14 13:45:00,8.49,8.49,8.49,8.49,44800.0,8.3405,8.3405,8.3405,8.3405,44800.0
2014-11-14 13:50:00,8.49,8.5,8.49,8.49,124800.0,8.3405,8.3504,8.3405,8.3405,124800.0
2014-11-14 13:55:00,8.49,8.49,8.48,8.48,48000.0,8.3405,8.3405,8.3307,8.3307,48000.0
2014-11-14 14:00:00,8.47,8.48,8.47,8.47,385600.0,8.3209,8.3307,8.3209,8.3209,385600.0
2014-11-14 14:05:00,8.47,8.48,8.46,8.48,193600.0,8.3209,8.3307,8.3111,8.3307,193600.0
2014-11-14 14:10:00,8.47,8.48,8.47,8.48,161600.0,8.3209,8.3307,8.3209,8.3307,161600.0
2014-11-14 14:15:00,8.48,8.48,8.47,8.48,36800.0,8.3307,8.3307,8.3209,8.3307,36800.0
2014-11-14 14:20:00,8.48,8.48,8.47,8.48,19200.0,8.3307,8.3307,8.3209,8.3307,19200.0
2014-11-14 14:25:00,8.48,8.49,8.48,8.49,102400.0,8.3307,8.3405,8.3307,8.3405,102400.0
2014-11-14 14:30:00,8.49,8.5,8.49,8.49,83200.0,8.3405,8.3504,8.3405,8.3405,83200.0
2014-11-14 14:35:00,8.48,8.49,8.48,8.49,62400.0,8.3307,8.3405,8.3307,8.3405,62400.0
2014-11-14 14:40:00,8.49,8.5,8.49,8.49,72000.0,8.3405,8.3504,8.3405,8.3405,72000.0
2014-11-14 14:45:00,8.49,8.49,8.49,8.49,110400.0,8.3405,8.3405,8.3405,8.3405,110400.0
2014-11-14 14:50:00,8.49,8.49,8.48,8.48,107200.0,8.3405,8.3405,8.3307,8.3307,107200.0
2014-11-14 14:55:00,8.49,8.49,8.49,8.49,20800.0,8.3405,8.3405,8.3405,8.3405,20800.0
2014-11-14 15:00:00,8.49,8.49,8.49,8.49,163200.0,8.3405,8.3405,8.3405,8.3405,163200.0
2014-11-14 15:05:00,8.49,8.5,8.49,8.5,158400.0,8.3405,8.3504,8.3405,8.3504,158400.0
2014-11-14 15:10:00,8.5,8.5,8.5,8.5,14400.0,8.3504,8.3504,8.3504,8.3504,14400.0
2014-11-14 15:15:00,8.5,8.5,8.49,8.5,235200.0,8.3504,8.3504,8.3405,8.3504,235200.0
2014-11-14 15:20:00,8.49,8.5,8.49,8.5,52800.0,8.3405,8.3504,8.3405,8.3504,52800.0
2014-11-14 15:25:00,8.5,8.5,8.5,8.5,43200.0,8.3504,8.3504,8.3504,8.3504,43200.0
2014-11-14 15:30:00,8.5,8.51,8.5,8.51,188800.0,8.3504,8.3602,8.3504,8.3602,188800.0
2014-11-14 15:35:00,8.51,8.52,8.51,8.51,196800.0,8.3602,8.37,8.3602,8.3602,196800.0
2014-11-14 15:40:00,8.51,8.51,8.51,8.51,168000.0,8.3602,8.3602,8.3602,8.3602,168000.0
2014-11-14 15:45:00,8.51,8.51,8.5,8.51,65600.0,8.3602,8.3602,8.3504,8.3602,65600.0
2014-11-14 15:50:00,8.51,8.51,8.5,8.5,184000.0,8.3602,8.3602,8.3504,8.3504,184000.0
2014-11-14 15:55:00,8.5,8.52,8.49,8.52,488000.0,8.3504,8.37,8.3405,8.37,488000.0
2014-11-17 09:30:00,8.48,8.49,8.47,8.47,340800.0,8.3307,8.3405,8.3209,8.3209,340800.0
2014-11-17 09:35:00,8.47,8.5,8.47,8.5,332800.0,8.3209,8.3504,8.3209,8.3504,332800.0
2014-11-17 09:40:00,8.49,8.51,8.49,8.5,192000.0,8.3405,8.3602,8.3405,8.3504,192000.0
2014-11-17 09:45:00,8.5,8.51,8.5,8.5,465600.0,8.3504,8.3602,8.3504,8.3504,465600.0
2014-11-17 09:50:00,8.5,8.51,8.49,8.5,160000.0,8.3504,8.3602,8.3405,8.3504,160000.0
2014-11-17 09:55:00,8.49,8.5,8.48,8.5,270400.0,8.3405,8.3504,8.3307,8.3504,270400.0
2014-11-17 10:00:00,8.51,8.52,8.5,8.5,267200.0,8.3602,8.37,8.3504,8.3504,267200.0
2014-11-17 10:05:00,8.51,8.51,8.48,8.48,161600.0,8.3602,8.3602,8.3307,8.3307,161600.0
2014-11-17 10:10:00,8.47,8.5,8.47,8.5,339200.0,8.3209,8.3504,8.3209,8.3504,339200.0
2014-11-17 10:15:00,8.5,8.51,8.49,8.51,107200.0,8.3504,8.3602,8.3405,8.3602,107200.0
2014-11-17 10:20:00,8.5,8.51,8.49,8.51,102400.0,8.3504,8.3602,8.3405,8.3602,102400.0
2014-11-17 10:25:00,8.51,8.52,8.5,8.5,297600.0,8.3602,8.37,8.3504,8.3504,297600.0
2014-11-17 10:30:00,8.5,8.5,8.48,8.49,227200.0,8.3504,8.3504,8.3307,8.3405,227200.0
2014-11-17 10:35:00,8.49,8.49,8.47,8.47,139200.0,8.3405,8.3405,8.3209,8.3209,139200.0
2014-11-17 10:40:00,8.47,8.47,8.46,8.47,299200.0,8.3209,8.3209,8.3111,8.3209,299200.0
2014-11-17 10:45:00,8.47,8.47,8.44,8.45,236800.0,8.3209,8.3209,8.2914,8.3012,236800.0
2014-11-17 10:50:00,8.45,8.46,8.44,8.46,382400.0,8.3012,8.3111,8.2914,8.3111,382400.0
2014-11-17 10:55:00,8.47,8.47,8.46,8.47,137600.0,8.3209,8.3209,8.3111,8.3209,137600.0
2014-11-17 11:00:00,8.47,8.47,8.44,8.44,275200.0,8.3209,8.3209,8.2914,8.2914,275200.0
2014-11-17 11:05:00,8.44,8.45,8.41,8.41,587200.0,8.2914,8.3012,8.2619,8.2619,587200.0
2014-11-17 11:10:00,8.41,8.42,8.4,8.41,576000.0,8.2619,8.2718,8.2521,8.2619,576000.0
2014-11-17 11:15:00,8.41,8.43,8.41,8.43,275200.0,8.2619,8.2816,8.2619,8.2816,275200.0
2014-11-17 11:20:00,8.44,8.44,8.42,8.42,235200.0,8.2914,8.2914,8.2718,8.2718,235200.0
2014-11-17 11:25:00,8.42,8.42,8.4,8.4,531200.0,8.2718,8.2718,8.2521,8.2521,531200.0
2014-11-17 11:30:00,8.39,8.41,8.39,8.4,507200.0,8.2423,8.2619,8.2423,8.2521,507200.0
2014-11-17 11:35:00,8.4,8.41,8.4,8.4,368000.0,8.2521,8.2619,8.2521,8.2521,368000.0
2014-11-17 11:40:00,8.4,8.43,8.4,8.43,377600.0,8.2521,8.2816,8.2521,8.2816,377600.0
2014-11-17 11:45:00,8.43,8.44,8.42,8.43,264000.0,8.2816,8.2914,8.2718,8.2816,264000.0
2014-11-17 11:50:00,8.43,8.43,8.42,8.43,80000.0,8.2816,8.2816,8.2718,8.2816,80000.0
2014-11-17 11:55:00,8.43,8.44,8.42,8.43,198400.0,8.2816,8.2914,8.2718,8.2816,198400.0
2014-11-17 12:00:00,8.43,8.44,8.42,8.42,262400.0,8.2816,8.2914,8.2718,8.2718,262400.0
2014-11-17 12:05:00,8.43,8.43,8.42,8.42,140800.0,8.2816,8.2816,8.2718,8.2718,140800.0
2014-11-17 12:10:00,8.42,8.44,8.42,8.44,78400.0,8.2718,8.2914,8.2718,8.2914,78400.0
2014-11-17 12:15:00,8.44,8.45,8.44,8.44,25600.0,8.2914,8.3012,8.2914,8.2914,25600.0
2014-11-17 12:20:00,8.45,8.45,8.44,8.44,329600.0,8.3012,8.3012,8.2914,8.2914,329600.0
2014-11-17 12:25:00,8.44,8.46,8.44,8.46,164800.0,8.2914,8.3111,8.2914,8.3111,164800.0
2014-11-17 12:30:00,8.46,8.46,8.46,8.46,75200.0,8.3111,8.3111,8.3111,8.3111,75200.0
2014-11-17 12:35:00,8.46,8.47,8.46,8.46,120000.0,8.3111,8.3209,8.3111,8.3111,120000.0
2014-11-17 12:40:00,8.46,8.49,8.46,8.47,174400.0,8.3111,8.3405,8.3111,8.3209,174400.0
2014-11-17 12:45:00,8.48,8.48,8.48,8.48,30400.0,8.3307,8.3307,8.3307,8.3307,30400.0
2014-11-17 12:50:00,8.47,8.48,8.47,8.47,124800.0,8.3209,8.3307,8.3209,8.3209,124800.0
2014-11-17 12:55:00,8.47,8.47,8.45,8.45,425600.0,8.3209,8.3209,8.3012,8.3012,425600.0
2014-11-17 13:00:00,8.45,8.46,8.45,8.46,56000.0,8.3012,8.3111,8.3012,8.3111,56000.0
2014-11-17 13:05:00,8.46,8.47,8.46,8.46,40000.0,8.3111,8.3209,8.3111,8.3111,40000.0
2014-11-17 13:10:00,8.46,8.47,8.46,8.47,32000.0,8.3111,8.3209,8.3111,8.3209,32000.0
2014-11-17 13:15:00,8.47,8.48,8.46,8.47,57600.0,8.3209,8.3307,8.3111,8.3209,57600.0
2014-11-17 13:20:00,8.47,8.48,8.47,8.48,265600.0,8.3209,8.3307,8.3209,8.3307,265600.0
2014-11-17 13:25:00,8.48,8.48,8.47,8.47,17600.0,8.3307,8.3307,8.3209,8.3209,17600.0
2014-11-17 13:30:00,8.48,8.49,8.48,8.48,120000.0,8.3307,8.3405,8.3307,8.3307,120000.0
2014-11-17 13:35:00,8.48,8.48,8.47,8.47,100800.0,8.3307,8.3307,8.3209,8.3209,100800.0
2014-11-17 13:40:00,8.47,8.48,8.47,8.47,27200.0,8.3209,8.3307,8.3209,8.3209,27200.0
2014-11-17 13:45:00,8.47,8.47,8.46,8.46,150400.0,8.3209,8.3209,8.3111,8.3111,150400.0
2014-11-17 13:50:00,8.46,8.47,8.46,8.47,24000.0,8.3111,8.3209,8.3111,8.3209,24000.0
2014-11-17 13:55:00,8.47,8.48,8.47,8.47,70400.0,8.3209,8.3307,8.3209,8.3209,70400.0
2014-11-17 14:00:00,8.47,8.48,8.47,8.47,25600.0,8.3209,8.3307,8.3209,8.3209,25600.0
2014-11-17 14:05:00,8.47,8.47,8.47,8.47,33600.0,8.3209,8.3209,8.3209,8.3209,33600.0
2014-11-17 14:10:00,8.47,8.48,8.47,8.47,40000.0,8.3209,8.3307,8.3209,8.3209,40000.0
2014-11-17 14:15:00,8.48,8.48,8.47,8.47,25600.0,8.3307,8.3307,8.3209,8.3209,25600.0
2014-11-17 14:20:00,8.47,8.47,8.46,8.46,65600.0,8.3209,8.3209,8.3111,8.3111,65600.0
2014-11-17 14:25:00,8.47,8.47,8.47,8.47,40000.0,8.3209,8.3209,8.3209,8.3209,40000.0
2014-11-17 14:30:00,8.47,8.48,8.47,8.47,96000.0,8.3209,8.3307,8.3209,8.3209,96000.0
2014-11-17 14:35:00,8.47,8.49,8.47,8.48,72000.0,8.3209,8.3405,8.3209,8.3307,72000.0
2014-11-17 14:40:00,8.48,8.48,8.48,8.48,161600.0,8.3307,8.3307,8.3307,8.3307,161600.0
2014-11-17 14:45:00,8.48,8.48,8.47,8.47,54400.0,8.3307,8.3307,8.3209,8.3209,54400.0
2014-11-17 14:50:00,8.47,8.48,8.47,8.48,48000.0,8.3209,8.3307,8.3209,8.3307,48000.0
2014-11-17 14:55:00,8.48,8.49,8.48,8.48,246400.0,8.3307,8.3405,8.3307,8.3307,246400.0
2014-11-17 15:00:00,8.48,8.48,8.47,8.48,244800.0,8.3307,8.3307,8.3209,8.3307,244800.0
2014-11-17 15:05:00,8.48,8.48,8.47,8.48,222400.0,8.3307,8.3307,8.3209,8.3307,222400.0
2014-11-17 15:10:00,8.48,8.48,8.47,8.47,72000.0,8.3307,8.3307,8.3209,8.3209,72000.0
2014-11-17 15:15:00,8.47,8.47,8.46,8.46,168000.0,8.3209,8.3209,8.3111,8.3111,168000.0
2014-11-17 15:20:00,8.46,8.47,8.46,8.46,161600.0,8.3111,8.3209,8.3111,8.3111,161600.0
2014-11-17 15:25:00,8.47,8.47,8.46,8.46,80000.0,8.3209,8.3209,8.3111,8.3111,80000.0
2014-11-17 15:30:00,8.46,8.47,8.46,8.47,174400.0,8.3111,8.3209,8.3111,8.3209,174400.0
2014-11-17 15:35:00,8.47,8.47,8.45,8.47,97600.0,8.3209,8.3209,8.3012,8.3209,97600.0
2014-11-17 15:40:00,8.47,8.47,8.46,8.46,52800.0,8.3209,8.3209,8.3111,8.3111,52800.0
2014-11-17 15:45:00,8.46,8.47,8.46,8.46,112000.0,8.3111,8.3209,8.3111,8.3111,112000.0
2014-11-17 15:50:00,8.46,8.47,8.46,8.46,96000.0,8.3111,8.3209,8.3111,8.3111,96000.0
2014-11-17 15:55:00,8.46,8.47,8.46,8.47,315200.0,8.3111,8.3209,8.3111,8.3209,315200.0
2014-11-18 09:30:00,8.49,8.51,8.49,8.5,350400.0,8.3405,8.3602,8.3405,8.3504,350400.0
2014-11-18 09:35:00,8.5,8.52,8.5,8.52,233600.0,8.3504,8.37,8.3504,8.37,233600.0
2014-11-18 09:40:00,8.52,8.54,8.52,8.54,355200.0,8.37,8.3897,8.37,8.3897,355200.0
2014-11-18 09:45:00,8.54,8.56,8.54,8.54,172800.0,8.3897,8.4093,8.3897,8.3897,172800.0
2014-11-18 09:50:00,8.55,8.56,8.54,8.55,406400.0,8.3995,8.4093,8.3897,8.3995,406400.0
2014-11-18 09:55:00,8.55,8.56,8.55,8.56,233600.0,8.3995,8.4093,8.3995,8.4093,233600.0
2014-11-18 10:00:00,8.56,8.58,8.56,8.56,240000.0,8.4093,8.429,8.4093,8.4093,240000.0
2014-11-18 10:05:00,8.57,8.57,8.57,8.57,44800.0,8.4191,8.4191,8.4191,8.4191,44800.0
2014-11-18 10:10:00,8.57,8.58,8.57,8.58,171200.0,8.4191,8.429,8.4191,8.429,171200.0
2014-11-18 10:15:00,8.57,8.58,8.56,8.58,635200.0,8.4191,8.429,8.4093,8.429,635200.0
2014-11-18 10:20:00,8.57,8.57,8.56,8.56,73600.0,8.4191,8.4191,8.4093,8.4093,73600.0
2014-11-18 10:25:00,8.56,8.56,8.55,8.55,56000.0,8.4093,8.4093,8.3995,8.3995,56000.0
2014-11-18 10:30:00,8.55,8.56,8.55,8.55,78400.0,8.3995,8.4093,8.3995,8.3995,78400.0
2014-11-18 10:35:00,8.55,8.55,8.54,8.55,307200.0,8.3995,8.3995,8.3897,8.3995,307200.0
2014-11-18 10:40:00,8.55,8.56,8.55,8.55,102400.0,8.3995,8.4093,8.3995,8.3995,102400.0
2014-11-18 10:45:00,8.55,8.56,8.55,8.56,139200.0,8.3995,8.4093,8.3995,8.4093,139200.0
2014-11-18 10:50:00,8.56,8.56,8.55,8.56,22400.0,8.4093,8.4093,8.3995,8.4093,22400.0
2014-11-18 10:55:00,8.56,8.57,8.56,8.56,52800.0,8.4093,8.4191,8.4093,8.4093,52800.0
2014-11-18 11:00:00,8.56,8.56,8.55,8.55,227200.0,8.4093,8.4093,8.3995,8.3995,227200.0
2014-11-18 11:05:00,8.55,8.56,8.55,8.56,6400.0,8.3995,8.4093,8.3995,8.4093,6400.0
2014-11-18 11:10:00,8.56,8.57,8.56,8.56,22400.0,8.4093,8.4191,8.4093,8.4093,22400.0
2014-11-18 11:15:00,8.56,8.56,8.55,8.56,14400.0,8.4093,8.4093,8.3995,8.4093,14400.0
2014-11-18 11:20:00,8.55,8.55,8.54,8.54,56000.0,8.3995,8.3995,8.3897,8.3897,56000.0
2014-11-18 11:25:00,8.55,8.55,8.54,8.54,68800.0,8.3995,8.3995,8.3897,8.3897,68800.0
2014-11-18 11:30:00,8.54,8.55,8.54,8.54,28800.0,8.3897,8.3995,8.3897,8.3897,28800.0
2014-11-18 11:35:00,8.55,8.56,8.55,8.56,72000.0,8.3995,8.4093,8.3995,8.4093,72000.0
2014-11-18 11:40:00,8.56,8.56,8.56,8.56,28800.0,8.4093,8.4093,8.4093,8.4093,28800.0
2014-11-18 11:45:00,8.56,8.57,8.56,8.57,28800.0,8.4093,8.4191,8.4093,8.4191,28800.0
2014-11-18 11:50:00,8.57,8.57,8.56,8.56,70400.0,8.4191,8.4191,8.4093,8.4093,70400.0
2014-11-18 11:55:00,8.56,8.57,8.56,8.57,67200.0,8.4093,8.4191,8.4093,8.4191,67200.0
2014-11-18 12:00:00,8.58,8.58,8.57,8.57,94400.0,8.429,8.429,8.4191,8.4191,94400.0
2014-11-18 12:05:00,8.57,8.57,8.57,8.57,46400.0,8.4191,8.4191,8.4191,8.4191,46400.0
2014-11-18 12:10:00,8.58,8.58,8.57,8.57,65600.0,8.429,8.429,8.4191,8.4191,65600.0
2014-11-18 12:15:00,8.58,8.58,8.58,8.58,20800.0,8.429,8.429,8.429,8.429,20800.0
2014-11-18 12:20:00,8.57,8.57,8.57,8.57,12800.0,8.4191,8.4191,8.4191,8.4191,12800.0
2014-11-18 12:25:00,8.57,8.58,8.57,8.58,57600.0,8.4191,8.429,8.4191,8.429,57600.0
2014-11-18 12:30:00,8.58,8.58,8.57,8.57,19200.0,8.429,8.429,8.4191,8.4191,19200.0
2014-11-18 12:35:00,8.57,8.57,8.57,8.57,17600.0,8.4191,8.4191,8.4191,8.4191,17600.0
2014-11-18 12:40:00,8.58,8.58,8.58,8.58,144000.0,8.429,8.429,8.429,8.429,144000.0
2014-11-18 12:45:00,8.58,8.58,8.57,8.58,54400.0,8.429,8.429,8.4191,8.429,54400.0
2014-11-18 12:50:00,8.58,8.58,8.57,8.57,166400.0,8.429,8.429,8.4191,8.4191,166400.0
2014-11-18 12:55:00,8.58,8.59,8.58,8.59,44800.0,8.429,8.4388,8.429,8.4388,44800.0
2014-11-18 13:00:00,8.59,8.59,8.59,8.59,51200.0,8.4388,8.4388,8.4388,8.4388,51200.0
2014-11-18 13:05:00,8.59,8.59,8.59,8.59,35200.0,8.4388,8.4388,8.4388,8.4388,35200.0
2014-11-18 13:10:00,8.59,8.6,8.59,8.59,120000.0,8.4388,8.4486,8.4388,8.4388,120000.0
2014-11-18 13:15:00,8.59,8.59,8.59,8.59,32000.0,8.4388,8.4388,8.4388,8.4388,32000.0
2014-11-18 13:20:00,8.59,8.6,8.59,8.59,121600.0,8.4388,8.4486,8.4388,8.4388,121600.0
2014-11-18 13:25:00,8.6,8.6,8.59,8.6,99200.0,8.4486,8.4486,8.4388,8.4486,99200.0
2014-11-18 13:30:00,8.6,8.6,8.59,8.59,67200.0,8.4486,8.4486,8.4388,8.4388,67200.0
2014-11-18 13:35:00,8.59,8.59,8.58,8.58,40000.0,8.4388,8.4388,8.429,8.429,40000.0
2014-11-18 13:40:00,8.58,8.58,8.57,8.58,86400.0,8.429,8.429,8.4191,8.429,86400.0
2014-11-18 13:45:00,8.58,8.58,8.58,8.58,88000.0,8.429,8.429,8.429,8.429,88000.0
2014-11-18 13:50:00,8.57,8.59,8.57,8.58,46400.0,8.4191,8.4388,8.4191,8.429,46400.0
2014-11-18 13:55:00,8.58,8.59,8.58,8.59,81600.0,8.429,8.4388,8.429,8.4388,81600.0
2014-11-18 14:00:00,8.59,8.6,8.59,8.6,182400.0,8.4388,8.4486,8.4388,8.4486,182400.0
2014-11-18 14:05:00,8.6,8.61,8.6,8.6,112000.0,8.4486,8.4584,8.4486,8.4486,112000.0
2014-11-18 14:10:00,8.6,8.61,8.6,8.6,171200.0,8.4486,8.4584,8.4486,8.4486,171200.0
2014-11-18 14:15:00,8.6,8.61,8.6,8.61,200000.0,8.4486,8.4584,8.4486,8.4584,200000.0
2014-11-18 14:20:00,8.61,8.61,8.6,8.61,94400.0,8.4584,8.4584,8.4486,8.4584,94400.0
2014-11-18 14:25:00,8.61,8.61,8.6,8.6,246400.0,8.4584,8.4584,8.4486,8.4486,246400.0
2014-11-18 14:30:00,8.6,8.61,8.6,8.61,107200.0,8.4486,8.4584,8.4486,8.4584,107200.0
2014-11-18 14:35:00,8.61,8.62,8.61,8.61,281600.0,8.4584,8.4683,8.4584,8.4584,281600.0
2014-11-18 14:40:00,8.61,8.61,8.6,8.61,235200.0,8.4584,8.4584,8.4486,8.4584,235200.0
2014-11-18 14:45:00,8.61,8.61,8.6,8.6,19200.0,8.4584,8.4584,8.4486,8.4486,19200.0
2014-11-18 14:50:00,8.6,8.6,8.6,8.6,44800.0,8.4486,8.4486,8.4486,8.4486,44800.0
2014-11-18 14:55:00,8.6,8.6,8.6,8.6,76800.0,8.4486,8.4486,8.4486,8.4486,76800.0
2014-11-18 15:00:00,8.61,8.61,8.6,8.61,36800.0,8.4584,8.4584,8.4486,8.4584,36800.0
2014-11-18 15:05:00,8.61,8.62,8.61,8.62,336000.0,8.4584,8.4683,8.4584,8.4683,336000.0
2014-11-18 15:10:00,8.62,8.62,8.61,8.62,148800.0,8.4683,8.4683,8.4584,8.4683,148800.0
2014-11-18 15:15:00,8.61,8.62,8.61,8.61,240000.0,8.4584,8.4683,8.4584,8.4584,240000.0
2014-11-18 15:20:00,8.61,8.61,8.61,8.61,43200.0,8.4584,8.4584,8.4584,8.4584,43200.0
2014-11-18 15:25:00,8.61,8.61,8.61,8.61,100800.0,8.4584,8.4584,8.4584,8.4584,100800.0
2014-11-18 15:30:00,8.61,8.61,8.6,8.6,283200.0,8.4584,8.4584,8.4486,8.4486,283200.0
2014-11-18 15:35:00,8.6,8.61,8.6,8.61,78400.0,8.4486,8.4584,8.4486,8.4584,78400.0
2014-11-18 15:40:00,8.61,8.61,8.61,8.61,168000.0,8.4584,8.4584,8.4584,8.4584,168000.0
2014-11-18 15:45:00,8.61,8.61,8.6,8.6,155200.0,8.4584,8.4584,8.4486,8.4486,155200.0
2014-11-18 15:50:00,8.6,8.6,8.59,8.6,241600.0,8.4486,8.4486,8.4388,8.4486,241600.0
2014-11-18 15:55:00,8.59,8.6,8.59,8.59,715200.0,8.4388,8.4486,8.4388,8.4388,715200.0
2014-11-19 09:30:00,8.58,8.58,8.54,8.54,377600.0,8.429,8.429,8.3897,8.3897,377600.0
2014-11-19 09:35:00,8.54,8.55,8.51,8.54,476800.0,8.3897,8.3995,8.3602,8.3897,476800.0
2014-11-19 09:40:00,8.54,8.54,8.53,8.54,272000.0,8.3897,8.3897,8.3798,8.3897,272000.0
2014-11-19 09:45:00,8.53,8.53,8.51,8.52,260800.0,8.3798,8.3798,8.3602,8.37,260800.0
2014-11-19 09:50:00,8.51,8.52,8.5,8.51,588800.0,8.3602,8.37,8.3504,8.3602,588800.0
2014-11-19 09:55:00,8.51,8.51,8.49,8.5,368000.0,8.3602,8.3602,8.3405,8.3504,368000.0
2014-11-19 10:00:00,8.49,8.5,8.48,8.48,372800.0,8.3405,8.3504,8.3307,8.3307,372800.0
2014-11-19 10:05:00,8.48,8.49,8.46,8.48,772800.0,8.3307,8.3405,8.3111,8.3307,772800.0
2014-11-19 10:10:00,8.48,8.48,8.46,8.48,489600.0,8.3307,8.3307,8.3111,8.3307,489600.0
2014-11-19 10:15:00,8.48,8.5,8.47,8.5,438400.0,8.3307,8.3504,8.3209,8.3504,438400.0
2014-11-19 10:20:00,8.5,8.5,8.48,8.49,352000.0,8.3504,8.3504,8.3307,8.3405,352000.0
2014-11-19 10:25:00,8.49,8.49,8.47,8.48,209600.0,8.3405,8.3405,8.3209,8.3307,209600.0
2014-11-19 10:30:00,8.48,8.5,8.48,8.49,270400.0,8.3307,8.3504,8.3307,8.3405,270400.0
2014-11-19 10:35:00,8.49,8.49,8.46,8.46,361600.0,8.3405,8.3405,8.3111,8.3111,361600.0
2014-11-19 10:40:00,8.47,8.48,8.46,8.47,435200.0,8.3209,8.3307,8.3111,8.3209,435200.0
2014-11-19 10:45:00,8.47,8.47,8.46,8.47,323200.0,8.3209,8.3209,8.3111,8.3209,323200.0
2014-11-19 10:50:00,8.46,8.48,8.46,8.47,160000.0,8.3111,8.3307,8.3111,8.3209,160000.0
2014-11-19 10:55:00,8.47,8.48,8.46,8.46,296000.0,8.3209,8.3307,8.3111,8.3111,296000.0
2014-11-19 11:00:00,8.46,8.47,8.44,8.45,284800.0,8.3111,8.3209,8.2914,8.3012,284800.0
2014-11-19 11:05:00,8.45,8.47,8.44,8.47,422400.0,8.3012,8.3209,8.2914,8.3209,422400.0
2014-11-19 11:10:00,8.47,8.47,8.46,8.47,187200.0,8.3209,8.3209,8.3111,8.3209,187200.0
2014-11-19 11:15:00,8.47,8.48,8.46,8.48,144000.0,8.3209,8.3307,8.3111,8.3307,144000.0
2014-11-19 11:20:00,8.47,8.48,8.47,8.48,51200.0,8.3209,8.3307,8.3209,8.3307,51200.0
2014-11-19 11:25:00,8.48,8.49,8.47,8.48,398400.0,8.3307,8.3405,8.3209,8.3307,398400.0
2014-11-19 11:30:00,8.48,8.49,8.47,8.49,196800.0,8.3307,8.3405,8.3209,8.3405,196800.0
2014-11-19 11:35:00,8.49,8.49,8.49,8.49,32000.0,8.3405,8.3405,8.3405,8.3405,32000.0
2014-11-19 11:40:00,8.49,8.5,8.49,8.5,134400.0,8.3405,8.3504,8.3405,8.3504,134400.0
2014-11-19 11:45:00,8.5,8.51,8.5,8.5,88000.0,8.3504,8.3602,8.3504,8.3504,88000.0
2014-11-19 11:50:00,8.5,8.5,8.5,8.5,80000.0,8.3504,8.3504,8.3504,8.3504,80000.0
2014-11-19 11:55:00,8.5,8.5,8.49,8.5,91200.0,8.3504,8.3504,8.3405,8.3504,91200.0
2014-11-19 12:00:00,8.5,8.51,8.5,8.51,198400.0,8.3504,8.3602,8.3504,8.3602,198400.0
2014-11-19 12:05:00,8.51,8.52,8.51,8.52,88000.0,8.3602,8.37,8.3602,8.37,88000.0
2014-11-19 12:10:00,8.52,8.52,8.52,8.52,110400.0,8.37,8.37,8.37,8.37,110400.0
2014-11-19 12:15:00,8.52,8.53,8.52,8.53,70400.0,8.37,8.3798,8.37,8.3798,70400.0
2014-11-19 12:20:00,8.53,8.53,8.52,8.52,123200.0,8.3798,8.3798,8.37,8.37,123200.0
2014-11-19 12:25:00,8.52,8.53,8.52,8.52,43200.0,8.37,8.3798,8.37,8.37,43200.0
2014-11-19 12:30:00,8.52,8.53,8.52,8.52,96000.0,8.37,8.3798,8.37,8.37,96000.0
2014-11-19 12:35:00,8.53,8.53,8.52,8.52,132800.0,8.3798,8.3798,8.37,8.37,132800.0
2014-11-19 12:40:00,8.51,8.52,8.51,8.52,107200.0,8.3602,8.37,8.3602,8.37,107200.0
2014-11-19 12:45:00,8.52,8.52,8.52,8.52,4800.0,8.37,8.37,8.37,8.37,4800.0
2014-11-19 12:50:00,8.52,8.52,8.52,8.52,454400.0,8.37,8.37,8.37,8.37,454400.0
2014-11-19 12:55:00,8.53,8.53,8.52,8.53,91200.0,8.3798,8.3798,8.37,8.3798,91200.0
2014-11-19 13:00:00,8.54,8.54,8.53,8.53,174400.0,8.3897,8.3897,8.3798,8.3798,174400.0
2014-11-19 13:05:00,8.53,8.53,8.53,8.53,46400.0,8.3798,8.3798,8.3798,8.3798,46400.0
2014-11-19 13:10:00,8.53,8.53,8.53,8.53,35200.0,8.3798,8.3798,8.3798,8.3798,35200.0
2014-11-19 13:15:00,8.53,8.53,8.53,8.53,40000.0,8.3798,8.3798,8.3798,8.3798,40000.0
2014-11-19 13:20:00,8.53,8.54,8.53,8.54,67200.0,8.3798,8.3897,8.3798,8.3897,67200.0
2014-11-19 13:25:00,8.54,8.55,8.53,8.53,142400.0,8.3897,8.3995,8.3798,8.3798,142400.0
2014-11-19 13:30:00,8.54,8.54,8.53,8.53,30400.0,8.3897,8.3897,8.3798,8.3798,30400.0
2014-11-19 13:35:00,8.53,8.54,8.53,8.54,22400.0,8.3798,8.3897,8.3798,8.3897,22400.0
2014-11-19 13:40:00,8.54,8.54,8.53,8.53,32000.0,8.3897,8.3897,8.3798,8.3798,32000.0
2014-11-19 13:45:00,8.53,8.54,8.52,8.52,99200.0,8.3798,8.3897,8.37,8.37,99200.0
2014-11-19 13:50:00,8.52,8.54,8.52,8.54,25600.0,8.37,8.3897,8.37,8.3897,25600.0
2014-11-19 13:55:00,8.53,8.53,8.52,8.52,73600.0,8.3798,8.3798,8.37,8.37,73600.0
2014-11-19 14:00:00,8.53,8.56,8.51,8.56,600000.0,8.3798,8.4093,8.3602,8.4093,600000.0
2014-11-19 14:05:00,8.56,8.56,8.54,8.55,755200.0,8.4093,8.4093,8.3897,8.3995,755200.0
2014-11-19 14:10:00,8.55,8.55,8.53,8.53,185600.0,8.3995,8.3995,8.3798,8.3798,185600.0
2014-11-19 14:15:00,8.53,8.55,8.53,8.55,91200.0,8.3798,8.3995,8.3798,8.3995,91200.0
2014-11-19 14:20:00,8.55,8.55,8.49,8.5,664000.0,8.3995,8.3995,8.3405,8.3504,664000.0
2014-11-19 14:25:00,8.51,8.52,8.51,8.51,211200.0,8.3602,8.37,8.3602,8.3602,211200.0
2014-11-19 14:30:00,8.51,8.52,8.51,8.51,185600.0,8.3602,8.37,8.3602,8.3602,185600.0
2014-11-19 14:35:00,8.51,8.52,8.49,8.51,324800.0,8.3602,8.37,8.3405,8.3602,324800.0
2014-11-19 14:40:00,8.51,8.51,8.49,8.51,32000.0,8.3602,8.3602,8.3405,8.3602,32000.0
2014-11-19 14:45:00,8.5,8.5,8.49,8.5,112000.0,8.3504,8.3504,8.3405,8.3504,112000.0
2014-11-19 14:50:00,8.49,8.52,8.49,8.51,217600.0,8.3405,8.37,8.3405,8.3602,217600.0
2014-11-19 14:55:00,8.51,8.52,8.51,8.51,235200.0,8.3602,8.37,8.3602,8.3602,235200.0
2014-11-19 15:00:00,8.51,8.52,8.5,8.5,25600.0,8.3602,8.37,8.3504,8.3504,25600.0
2014-11-19 15:05:00,8.5,8.51,8.5,8.5,243200.0,8.3504,8.3602,8.3504,8.3504,243200.0
2014-11-19 15:10:00,8.51,8.52,8.5,8.5,150400.0,8.3602,8.37,8.3504,8.3504,150400.0
2014-11-19 15:15:00,8.5,8.52,8.49,8.52,150400.0,8.3504,8.37,8.3405,8.37,150400.0
2014-11-19 15:20:00,8.52,8.54,8.52,8.53,558400.0,8.37,8.3897,8.37,8.3798,558400.0
2014-11-19 15:25:00,8.53,8.53,8.51,8.51,257600.0,8.3798,8.3798,8.3602,8.3602,257600.0
2014-11-19 15:30:00,8.51,8.52,8.51,8.52,190400.0,8.3602,8.37,8.3602,8.37,190400.0
2014-11-19 15:35:00,8.52,8.52,8.51,8.51,32000.0,8.37,8.37,8.3602,8.3602,32000.0
2014-11-19 15:40:00,8.51,8.51,8.5,8.51,118400.0,8.3602,8.3602,8.3504,8.3602,118400.0
2014-11-19 15:45:00,8.51,8.52,8.51,8.52,198400.0,8.3602,8.37,8.3602,8.37,198400.0
2014-11-19 15:50:00,8.52,8.53,8.52,8.53,196800.0,8.37,8.3798,8.37,8.3798,196800.0
2014-11-19 15:55:00,8.53,8.53,8.51,8.52,433600.0,8.3798,8.3798,8.3602,8.37,433600.0
2014-11-20 09:30:00,8.45,8.46,8.43,8.44,708800.0,8.3012,8.3111,8.2816,8.2914,708800.0
2014-11-20 09:35:00,8.45,8.47,8.45,8.46,353600.0,8.3012,8.3209,8.3012,8.3111,353600.0
2014-11-20 09:40:00,8.46,8.47,8.46,8.47,316800.0,8.3111,8.3209,8.3111,8.3209,316800.0
2014-11-20 09:45:00,8.47,8.5,8.46,8.5,390400.0,8.3209,8.3504,8.3111,8.3504,390400.0
2014-11-20 09:50:00,8.5,8.52,8.49,8.52,232000.0,8.3504,8.37,8.3405,8.37,232000.0
2014-11-20 09:55:00,8.52,8.53,8.52,8.53,248000.0,8.37,8.3798,8.37,8.3798,248000.0
2014-11-20 10:00:00,8.53,8.55,8.53,8.53,547200.0,8.3798,8.3995,8.3798,8.3798,547200.0
2014-11-20 10:05:00,8.53,8.55,8.53,8.53,131200.0,8.3798,8.3995,8.3798,8.3798,131200.0
2014-11-20 10:10:00,8.54,8.54,8.52,8.53,49600.0,8.3897,8.3897,8.37,8.3798,49600.0
2014-11-20 10:15:00,8.53,8.54,8.52,8.52,168000.0,8.3798,8.3897,8.37,8.37,168000.0
2014-11-20 10:20:00,8.53,8.54,8.53,8.54,57600.0,8.3798,8.3897,8.3798,8.3897,57600.0
2014-11-20 10:25:00,8.54,8.55,8.54,8.54,160000.0,8.3897,8.3995,8.3897,8.3897,160000.0
2014-11-20 10:30:00,8.55,8.55,8.54,8.54,216000.0,8.3995,8.3995,8.3897,8.3897,216000.0
2014-11-20 10:35:00,8.55,8.56,8.55,8.55,275200.0,8.3995,8.4093,8.3995,8.3995,275200.0
2014-11-20 10:40:00,8.56,8.57,8.55,8.56,264000.0,8.4093,8.4191,8.3995,8.4093,264000.0
2014-11-20 10:45:00,8.57,8.58,8.57,8.57,249600.0,8.4191,8.429,8.4191,8.4191,249600.0
2014-11-20 10:50:00,8.57,8.58,8.57,8.57,116800.0,8.4191,8.429,8.4191,8.4191,116800.0
2014-11-20 10:55:00,8.57,8.58,8.56,8.58,240000.0,8.4191,8.429,8.4093,8.429,240000.0
2014-11-20 11:00:00,8.57,8.59,8.57,8.58,155200.0,8.4191,8.4388,8.4191,8.429,155200.0
2014-11-20 11:05:00,8.58,8.59,8.58,8.59,115200.0,8.429,8.4388,8.429,8.4388,115200.0
2014-11-20 11:10:00,8.59,8.6,8.59,8.6,315200.0,8.4388,8.4486,8.4388,8.4486,315200.0
2014-11-20 11:15:00,8.59,8.6,8.59,8.6,41600.0,8.4388,8.4486,8.4388,8.4486,41600.0
2014-11-20 11:20:00,8.6,8.6,8.59,8.6,48000.0,8.4486,8.4486,8.4388,8.4486,48000.0
2014-11-20 11:25:00,8.6,8.6,8.6,8.6,113600.0,8.4486,8.4486,8.4486,8.4486,113600.0
2014-11-20 11:30:00,8.6,8.6,8.59,8.6,33600.0,8.4486,8.4486,8.4388,8.4486,33600.0
2014-11-20 11:35:00,8.6,8.6,8.59,8.59,68800.0,8.4486,8.4486,8.4388,8.4388,68800.0
2014-11-20 11:40:00,8.59,8.59,8.59,8.59,68800.0,8.4388,8.4388,8.4388,8.4388,68800.0
2014-11-20 11:45:00,8.59,8.6,8.59,8.6,17600.0,8.4388,8.4486,8.4388,8.4486,17600.0
2014-11-20 11:50:00,8.6,8.6,8.59,8.6,25600.0,8.4486,8.4486,8.4388,8.4486,25600.0
2014-11-20 11:55:00,8.6,8.6,8.59,8.59,36800.0,8.4486,8.4486,8.4388,8.4388,36800.0
2014-11-20 12:00:00,8.59,8.59,8.58,8.58,16000.0,8.4388,8.4388,8.429,8.429,16000.0
2014-11-20 12:05:00,8.58,8.58,8.58,8.58,4800.0,8.429,8.429,8.429,8.429,4800.0
2014-11-20 12:10:00,8.58,8.58,8.58,8.58,24000.0,8.429,8.429,8.429,8.429,24000.0
2014-11-20 12:15:00,8.58,8.59,8.58,8.59,52800.0,8.429,8.4388,8.429,8.4388,52800.0
2014-11-20 12:20:00,8.59,8.59,8.59,8.59,46400.0,8.4388,8.4388,8.4388,8.4388,46400.0
2014-11-20 12:25:00,8.59,8.59,8.58,8.58,20800.0,8.4388,8.4388,8.429,8.429,20800.0
2014-11-20 12:30:00,8.59,8.6,8.59,8.59,49600.0,8.4388,8.4486,8.4388,8.4388,49600.0
2014-11-20 12:35:00,8.59,8.6,8.59,8.6,102400.0,8.4388,8.4486,8.4388,8.4486,102400.0
2014-11-20 12:40:00,8.6,8.6,8.59,8.59,44800.0,8.4486,8.4486,8.4388,8.4388,44800.0
2014-11-20 12:45:00,8.59,8.6,8.59,8.6,38400.0,8.4388,8.4486,8.4388,8.4486,38400.0
2014-11-20 12:50:00,8.6,8.6,8.6,8.6,35200.0,8.4486,8.4486,8.4486,8.4486,35200.0
2014-11-20 12:55:00,8.6,8.6,8.59,8.6,20800.0,8.4486,8.4486,8.4388,8.4486,20800.0
2014-11-20 13:00:00,8.59,8.6,8.59,8.6,54400.0,8.4388,8.4486,8.4388,8.4486,54400.0
2014-11-20 13:05:00,8.6,8.6,8.59,8.59,9600.0,8.4486,8.4486,8.4388,8.4388,9600.0
2014-11-20 13:10:00,8.58,8.58,8.58,8.58,57600.0,8.429,8.429,8.429,8.429,57600.0
2014-11-20 13:15:00,8.58,8.58,8.57,8.58,64000.0,8.429,8.429,8.4191,8.429,64000.0
2014-11-20 13:20:00,8.58,8.58,8.58,8.58,11200.0,8.429,8.429,8.429,8.429,11200.0
2014-11-20 13:25:00,8.58,8.59,8.58,8.59,68800.0,8.429,8.4388,8.429,8.4388,68800.0
2014-11-20 13:30:00,8.59,8.59,8.59,8.59,38400.0,8.4388,8.4388,8.4388,8.4388,38400.0
2014-11-20 13:35:00,8.59,8.6,8.59,8.59,33600.0,8.4388,8.4486,8.4388,8.4388,33600.0
2014-11-20 13:40:00,8.59,8.59,8.59,8.59,24000.0,8.4388,8.4388,8.4388,8.4388,24000.0
2014-11-20 13:45:00,8.59,8.59,8.59,8.59,11200.0,8.4388,8.4388,8.4388,8.4388,11200.0
2014-11-20 13:50:00,8.59,8.59,8.59,8.59,41600.0,8.4388,8.4388,8.4388,8.4388,41600.0
2014-11-20 13:55:00,8.59,8.59,8.59,8.59,19200.0,8.4388,8.4388,8.4388,8.4388,19200.0
2014-11-20 14:00:00,8.59,8.6,8.59,8.6,27200.0,8.4388,8.4486,8.4388,8.4486,27200.0
2014-11-20 14:05:00,8.59,8.6,8.59,8.59,60800.0,8.4388,8.4486,8.4388,8.4388,60800.0
2014-11-20 14:10:00,8.6,8.6,8.6,8.6,6400.0,8.4486,8.4486,8.4486,8.4486,6400.0
2014-11-20 14:15:00,8.6,8.6,8.6,8.6,43200.0,8.4486,8.4486,8.4486,8.4486,43200.0
2014-11-20 14:20:00,8.6,8.6,8.6,8.6,6400.0,8.4486,8.4486,8.4486,8.4486,6400.0
2014-11-20 14:25:00,8.61,8.61,8.6,8.61,72000.0,8.4584,8.4584,8.4486,8.4584,72000.0
2014-11-20 14:30:00,8.61,8.61,8.6,8.6,70400.0,8.4584,8.4584,8.4486,8.4486,70400.0
2014-11-20 14:35:00,8.6,8.6,8.59,8.59,43200.0,8.4486,8.4486,8.4388,8.4388,43200.0
2014-11-20 14:40:00,8.59,8.59,8.59,8.59,44800.0,8.4388,8.4388,8.4388,8.4388,44800.0
2014-11-20 14:45:00,8.59,8.6,8.59,8.6,44800.0,8.4388,8.4486,8.4388,8.4486,44800.0
2014-11-20 14:50:00,8.6,8.6,8.59,8.6,11200.0,8.4486,8.4486,8.4388,8.4486,11200.0
2014-11-20 14:55:00,8.59,8.59,8.58,8.58,52800.0,8.4388,8.4388,8.429,8.429,52800.0
2014-11-20 15:00:00,8.58,8.58,8.57,8.58,108800.0,8.429,8.429,8.4191,8.429,108800.0
2014-11-20 15:05:00,8.58,8.58,8.58,8.58,116800.0,8.429,8.429,8.429,8.429,116800.0
2014-11-20 15:10:00,8.58,8.58,8.58,8.58,27200.0,8.429,8.429,8.429,8.429,27200.0
2014-11-20 15:15:00,8.58,8.58,8.57,8.58,110400.0,8.429,8.429,8.4191,8.429,110400.0
2014-11-20 15:20:00,8.58,8.58,8.58,8.58,56000.0,8.429,8.429,8.429,8.429,56000.0
2014-11-20 15:25:00,8.58,8.59,8.58,8.59,35200.0,8.429,8.4388,8.429,8.4388,35200.0
2014-11-20 15:30:00,8.58,8.59,8.58,8.58,46400.0,8.429,8.4388,8.429,8.429,46400.0
2014-11-20 15:35:00,8.58,8.59,8.58,8.59,80000.0,8.429,8.4388,8.429,8.4388,80000.0
2014-11-20 15:40:00,8.59,8.6,8.59,8.59,230400.0,8.4388,8.4486,8.4388,8.4388,230400.0
2014-11-20 15:45:00,8.59,8.59,8.58,8.59,220800.0,8.4388,8.4388,8.429,8.4388,220800.0
2014-11-20 15:50:00,8.59,8.59,8.58,8.58,246400.0,8.4388,8.4388,8.429,8.429,246400.0
2014-11-20 15:55:00,8.58,8.6,8.58,8.6,529600.0,8.429,8.4486,8.429,8.4486,529600.0
2014-11-21 09:30:00,8.75,8.76,8.74,8.74,1232000.0,8.596,8.6058,8.5861,8.5861,1232000.0
2014-11-21 09:35:00,8.74,8.74,8.73,8.74,574400.0,8.5861,8.5861,8.5763,8.5861,574400.0
2014-11-21 09:40:00,8.74,8.74,8.72,8.72,320000.0,8.5861,8.5861,8.5665,8.5665,320000.0
2014-11-21 09:45:00,8.73,8.73,8.7,8.71,561600.0,8.5763,8.5763,8.5468,8.5567,561600.0
2014-11-21 09:50:00,8.72,8.73,8.72,8.72,220800.0,8.5665,8.5763,8.5665,8.5665,220800.0
2014-11-21 09:55:00,8.72,8.72,8.71,8.72,91200.0,8.5665,8.5665,8.5567,8.5665,91200.0
2014-11-21 10:00:00,8.72,8.72,8.7,8.7,408000.0,8.5665,8.5665,8.5468,8.5468,408000.0
2014-11-21 10:05:00,8.71,8.71,8.69,8.7,414400.0,8.5567,8.5567,8.537,8.5468,414400.0
2014-11-21 10:10:00,8.7,8.71,8.69,8.71,516800.0,8.5468,8.5567,8.537,8.5567,516800.0
2014-11-21 10:15:00,8.71,8.71,8.7,8.71,491200.0,8.5567,8.5567,8.5468,8.5567,491200.0
2014-11-21 10:20:00,8.71,8.72,8.7,8.72,136000.0,8.5567,8.5665,8.5468,8.5665,136000.0
2014-11-21 10:25:00,8.71,8.72,8.71,8.72,112000.0,8.5567,8.5665,8.5567,8.5665,112000.0
2014-11-21 10:30:00,8.72,8.72,8.71,8.71,180800.0,8.5665,8.5665,8.5567,8.5567,180800.0
2014-11-21 10:35:00,8.71,8.72,8.7,8.72,104000.0,8.5567,8.5665,8.5468,8.5665,104000.0
2014-11-21 10:40:00,8.72,8.72,8.71,8.71,132800.0,8.5665,8.5665,8.5567,8.5567,132800.0
2014-11-21 10:45:00,8.71,8.72,8.69,8.69,193600.0,8.5567,8.5665,8.537,8.537,193600.0
2014-11-21 10:50:00,8.69,8.7,8.69,8.7,188800.0,8.537,8.5468,8.537,8.5468,188800.0
2014-11-21 10:55:00,8.7,8.7,8.65,8.68,443200.0,8.5468,8.5468,8.4977,8.5272,443200.0
2014-11-21 11:00:00,8.67,8.67,8.65,8.65,252800.0,8.5174,8.5174,8.4977,8.4977,252800.0
2014-11-21 11:05:00,8.65,8.66,8.64,8.66,214400.0,8.4977,8.5075,8.4879,8.5075,214400.0
2014-11-21 11:10:00,8.66,8.68,8.65,8.68,60800.0,8.5075,8.5272,8.4977,8.5272,60800.0
2014-11-21 11:15:00,8.68,8.68,8.67,8.68,150400.0,8.5272,8.5272,8.5174,8.5272,150400.0
2014-11-21 11:20:00,8.68,8.68,8.67,8.68,54400.0,8.5272,8.5272,8.5174,8.5272,54400.0
2014-11-21 11:25:00,8.68,8.68,8.67,8.67,163200.0,8.5272,8.5272,8.5174,8.5174,163200.0
2014-11-21 11:30:00,8.67,8.67,8.66,8.67,80000.0,8.5174,8.5174,8.5075,8.5174,80000.0
2014-11-21 11:35:00,8.66,8.66,8.65,8.66,86400.0,8.5075,8.5075,8.4977,8.5075,86400.0
2014-11-21 11:40:00,8.65,8.66,8.65,8.65,161600.0,8.4977,8.5075,8.4977,8.4977,161600.0
2014-11-21 11:45:00,8.65,8.66,8.65,8.65,136000.0,8.4977,8.5075,8.4977,8.4977,136000.0
2014-11-21 11:50:00,8.66,8.66,8.65,8.65,110400.0,8.5075,8.5075,8.4977,8.4977,110400.0
2014-11-21 11:55:00,8.65,8.66,8.64,8.66,92800.0,8.4977,8.5075,8.4879,8.5075,92800.0
2014-11-21 12:00:00,8.66,8.67,8.65,8.67,89600.0,8.5075,8.5174,8.4977,8.5174,89600.0
2014-11-21 12:05:00,8.67,8.67,8.66,8.66,440000.0,8.5174,8.5174,8.5075,8.5075,440000.0
2014-11-21 12:10:00,8.66,8.66,8.65,8.66,46400.0,8.5075,8.5075,8.4977,8.5075,46400.0
2014-11-21 12:15:00,8.65,8.65,8.64,8.64,72000.0,8.4977,8.4977,8.4879,8.4879,72000.0
2014-11-21 12:20:00,8.64,8.65,8.64,8.64,96000.0,8.4879,8.4977,8.4879,8.4879,96000.0
2014-11-21 12:25:00,8.65,8.65,8.64,8.64,166400.0,8.4977,8.4977,8.4879,8.4879,166400.0
2014-11-21 12:30:00,8.64,8.65,8.64,8.64,171200.0,8.4879,8.4977,8.4879,8.4879,171200.0
2014-11-21 12:35:00,8.65,8.65,8.65,8.65,225600.0,8.4977,8.4977,8.4977,8.4977,225600.0
2014-11-21 12:40:00,8.66,8.66,8.65,8.65,160000.0,8.5075,8.5075,8.4977,8.4977,160000.0
2014-11-21 12:45:00,8.66,8.66,8.65,8.65,4800.0,8.5075,8.5075,8.4977,8.4977,4800.0
2014-11-21 12:50:00,8.65,8.65,8.64,8.64,48000.0,8.4977,8.4977,8.4879,8.4879,48000.0
2014-11-21 12:55:00,8.64,8.64,8.64,8.64,48000.0,8.4879,8.4879,8.4879,8.4879,48000.0
2014-11-21 13:00:00,8.64,8.64,8.63,8.64,206400.0,8.4879,8.4879,8.4781,8.4879,206400.0
2014-11-21 13:05:00,8.64,8.64,8.62,8.63,86400.0,8.4879,8.4879,8.4683,8.4781,86400.0
2014-11-21 13:10:00,8.63,8.63,8.62,8.63,68800.0,8.4781,8.4781,8.4683,8.4781,68800.0
2014-11-21 13:15:00,8.63,8.63,8.62,8.62,134400.0,8.4781,8.4781,8.4683,8.4683,134400.0
2014-11-21 13:20:00,8.62,8.63,8.62,8.62,73600.0,8.4683,8.4781,8.4683,8.4683,73600.0
2014-11-21 13:25:00,8.62,8.62,8.59,8.6,444800.0,8.4683,8.4683,8.4388,8.4486,444800.0
2014-11-21 13:30:00,8.59,8.6,8.58,8.6,273600.0,8.4388,8.4486,8.429,8.4486,273600.0
2014-11-21 13:35:00,8.59,8.6,8.59,8.59,161600.0,8.4388,8.4486,8.4388,8.4388,161600.0
2014-11-21 13:40:00,8.6,8.6,8.59,8.6,52800.0,8.4486,8.4486,8.4388,8.4486,52800.0
2014-11-21 13:45:00,8.6,8.62,8.6,8.62,553600.0,8.4486,8.4683,8.4486,8.4683,553600.0
2014-11-21 13:50:00,8.62,8.64,8.62,8.64,680000.0,8.4683,8.4879,8.4683,8.4879,680000.0
2014-11-21 13:55:00,8.64,8.65,8.62,8.63,385600.0,8.4879,8.4977,8.4683,8.4781,385600.0
2014-11-21 14:00:00,8.63,8.64,8.63,8.63,70400.0,8.4781,8.4879,8.4781,8.4781,70400.0
2014-11-21 14:05:00,8.63,8.64,8.63,8.63,38400.0,8.4781,8.4879,8.4781,8.4781,38400.0
2014-11-21 14:10:00,8.63,8.63,8.62,8.63,110400.0,8.4781,8.4781,8.4683,8.4781,110400.0
2014-11-21 14:15:00,8.62,8.62,8.62,8.62,217600.0,8.4683,8.4683,8.4683,8.4683,217600.0
2014-11-21 14:20:00,8.62,8.62,8.6,8.6,134400.0,8.4683,8.4683,8.4486,8.4486,134400.0
2014-11-21 14:25:00,8.6,8.61,8.6,8.6,129600.0,8.4486,8.4584,8.4486,8.4486,129600.0
2014-11-21 14:30:00,8.6,8.61,8.58,8.6,560000.0,8.4486,8.4584,8.429,8.4486,560000.0
2014-11-21 14:35:00,8.6,8.61,8.59,8.59,262400.0,8.4486,8.4584,8.4388,8.4388,262400.0
2014-11-21 14:40:00,8.6,8.62,8.6,8.62,302400.0,8.4486,8.4683,8.4486,8.4683,302400.0
2014-11-21 14:45:00,8.62,8.62,8.62,8.62,4800.0,8.4683,8.4683,8.4683,8.4683,4800.0
2014-11-21 14:50:00,8.62,8.63,8.62,8.63,56000.0,8.4683,8.4781,8.4683,8.4781,56000.0
2014-11-21 14:55:00,8.62,8.62,8.61,8.62,38400.0,8.4683,8.4683,8.4584,8.4683,38400.0
2014-11-21 15:00:00,8.62,8.63,8.62,8.62,112000.0,8.4683,8.4781,8.4683,8.4683,112000.0
2014-11-21 15:05:00,8.63,8.63,8.63,8.63,337600.0,8.4781,8.4781,8.4781,8.4781,337600.0
2014-11-21 15:10:00,8.63,8.64,8.63,8.64,268800.0,8.4781,8.4879,8.4781,8.4879,268800.0
2014-11-21 15:15:00,8.64,8.64,8.63,8.63,160000.0,8.4879,8.4879,8.4781,8.4781,160000.0
2014-11-21 15:20:00,8.64,8.64,8.63,8.63,81600.0,8.4879,8.4879,8.4781,8.4781,81600.0
2014-11-21 15:25:00,8.63,8.63,8.62,8.63,43200.0,8.4781,8.4781,8.4683,8.4781,43200.0
2014-11-21 15:30:00,8.63,8.64,8.63,8.64,280000.0,8.4781,8.4879,8.4781,8.4879,280000.0
2014-11-21 15:35:00,8.64,8.64,8.63,8.63,264000.0,8.4879,8.4879,8.4781,8.4781,264000.0
2014-11-21 15:40:00,8.63,8.63,8.62,8.62,209600.0,8.4781,8.4781,8.4683,8.4683,209600.0
2014-11-21 15:45:00,8.62,8.63,8.61,8.62,169600.0,8.4683,8.4781,8.4584,8.4683,169600.0
2014-11-21 15:50:00,8.62,8.63,8.61,8.61,336000.0,8.4683,8.4781,8.4584,8.4584,336000.0
2014-11-21 15:55:00,8.61,8.63,8.61,8.63,1619200.0,8.4584,8.4781,8.4584,8.4781,1619200.0
2014-11-24 09:30:00,8.68,8.69,8.66,8.69,772800.0,8.5272,8.537,8.5075,8.537,772800.0
2014-11-24 09:35:00,8.69,8.7,8.68,8.69,169600.0,8.537,8.5468,8.5272,8.537,169600.0
2014-11-24 09:40:00,8.69,8.7,8.67,8.68,388800.0,8.537,8.5468,8.5174,8.5272,388800.0
2014-11-24 09:45:00,8.68,8.69,8.68,8.68,265600.0,8.5272,8.537,8.5272,8.5272,265600.0
2014-11-24 09:50:00,8.69,8.7,8.69,8.7,443200.0,8.537,8.5468,8.537,8.5468,443200.0
2014-11-24 09:55:00,8.7,8.71,8.7,8.7,270400.0,8.5468,8.5567,8.5468,8.5468,270400.0
2014-11-24 10:00:00,8.71,8.72,8.71,8.72,220800.0,8.5567,8.5665,8.5567,8.5665,220800.0
2014-11-24 10:05:00,8.72,8.72,8.71,8.72,460800.0,8.5665,8.5665,8.5567,8.5665,460800.0
2014-11-24 10:10:00,8.72,8.72,8.72,8.72,120000.0,8.5665,8.5665,8.5665,8.5665,120000.0
2014-11-24 10:15:00,8.72,8.72,8.71,8.72,179200.0,8.5665,8.5665,8.5567,8.5665,179200.0
2014-11-24 10:20:00,8.72,8.73,8.72,8.73,140800.0,8.5665,8.5763,8.5665,8.5763,140800.0
2014-11-24 10:25:00,8.72,8.73,8.72,8.72,116800.0,8.5665,8.5763,8.5665,8.5665,116800.0
2014-11-24 10:30:00,8.73,8.73,8.72,8.72,115200.0,8.5763,8.5763,8.5665,8.5665,115200.0
2014-11-24 10:35:00,8.72,8.73,8.72,8.73,212800.0,8.5665,8.5763,8.5665,8.5763,212800.0
2014-11-24 10:40:00,8.73,8.74,8.72,8.72,107200.0,8.5763,8.5861,8.5665,8.5665,107200.0
2014-11-24 10:45:00,8.72,8.72,8.71,8.72,249600.0,8.5665,8.5665,8.5567,8.5665,249600.0
2014-11-24 10:50:00,8.72,8.72,8.71,8.72,99200.0,8.5665,8.5665,8.5567,8.5665,99200.0
2014-11-24 10:55:00,8.72,8.72,8.72,8.72,128000.0,8.5665,8.5665,8.5665,8.5665,128000.0
2014-11-24 11:00:00,8.72,8.72,8.72,8.72,52800.0,8.5665,8.5665,8.5665,8.5665,52800.0
2014-11-24 11:05:00,8.72,8.72,8.72,8.72,67200.0,8.5665,8.5665,8.5665,8.5665,67200.0
2014-11-24 11:10:00,8.72,8.72,8.72,8.72,51200.0,8.5665,8.5665,8.5665,8.5665,51200.0
2014-11-24 11:15:00,8.72,8.72,8.71,8.72,43200.0,8.5665,8.5665,8.5567,8.5665,43200.0
2014-11-24 11:20:00,8.72,8.72,8.71,8.72,105600.0,8.5665,8.5665,8.5567,8.5665,105600.0
2014-11-24 11:25:00,8.71,8.72,8.71,8.72,212800.0,8.5567,8.5665,8.5567,8.5665,212800.0
2014-11-24 11:30:00,8.72,8.72,8.72,8.72,54400.0,8.5665,8.5665,8.5665,8.5665,54400.0
2014-11-24 11:35:00,8.72,8.72,8.71,8.72,48000.0,8.5665,8.5665,8.5567,8.5665,48000.0
2014-11-24 11:40:00,8.72,8.73,8.72,8.73,145600.0,8.5665,8.5763,8.5665,8.5763,145600.0
2014-11-24 11:45:00,8.73,8.73,8.73,8.73,172800.0,8.5763,8.5763,8.5763,8.5763,172800.0
2014-11-24 11:50:00,8.72,8.73,8.72,8.73,11200.0,8.5665,8.5763,8.5665,8.5763,11200.0
2014-11-24 11:55:00,8.73,8.73,8.73,8.73,280000.0,8.5763,8.5763,8.5763,8.5763,280000.0
2014-11-24 12:00:00,8.73,8.74,8.73,8.74,195200.0,8.5763,8.5861,8.5763,8.5861,195200.0
2014-11-24 12:05:00,8.74,8.74,8.74,8.74,89600.0,8.5861,8.5861,8.5861,8.5861,89600.0
2014-11-24 12:10:00,8.74,8.74,8.74,8.74,137600.0,8.5861,8.5861,8.5861,8.5861,137600.0
2014-11-24 12:15:00,8.74,8.74,8.74,8.74,137600.0,8.5861,8.5861,8.5861,8.5861,137600.0
2014-11-24 12:20:00,8.74,8.74,8.74,8.74,158400.0,8.5861,8.5861,8.5861,8.5861,158400.0
2014-11-24 12:25:00,8.74,8.75,8.74,8.75,251200.0,8.5861,8.596,8.5861,8.596,251200.0
2014-11-24 12:30:00,8.75,8.75,8.74,8.74,64000.0,8.596,8.596,8.5861,8.5861,64000.0
2014-11-24 12:35:00,8.74,8.75,8.74,8.74,75200.0,8.5861,8.596,8.5861,8.5861,75200.0
2014-11-24 12:40:00,8.75,8.75,8.74,8.74,73600.0,8.596,8.596,8.5861,8.5861,73600.0
2014-11-24 12:45:00,8.74,8.74,8.74,8.74,65600.0,8.5861,8.5861,8.5861,8.5861,65600.0
2014-11-24 12:50:00,8.74,8.74,8.74,8.74,65600.0,8.5861,8.5861,8.5861,8.5861,65600.0
2014-11-24 12:55:00,8.74,8.74,8.72,8.73,264000.0,8.5861,8.5861,8.5665,8.5763,264000.0
2014-11-24 13:00:00,8.73,8.73,8.73,8.73,97600.0,8.5763,8.5763,8.5763,8.5763,97600.0
2014-11-24 13:05:00,8.73,8.74,8.73,8.74,65600.0,8.5763,8.5861,8.5763,8.5861,65600.0
2014-11-24 13:10:00,8.74,8.74,8.74,8.74,54400.0,8.5861,8.5861,8.5861,8.5861,54400.0
2014-11-24 13:15:00,8.74,8.75,8.74,8.74,84800.0,8.5861,8.596,8.5861,8.5861,84800.0
2014-11-24 13:20:00,8.75,8.75,8.74,8.75,32000.0,8.596,8.596,8.5861,8.596,32000.0
2014-11-24 13:25:00,8.75,8.75,8.74,8.74,81600.0,8.596,8.596,8.5861,8.5861,81600.0
2014-11-24 13:30:00,8.75,8.75,8.75,8.75,22400.0,8.596,8.596,8.596,8.596,22400.0
2014-11-24 13:35:00,8.75,8.75,8.75,8.75,22400.0,8.596,8.596,8.596,8.596,22400.0
2014-11-24 13:40:00,8.75,8.75,8.74,8.74,84800.0,8.596,8.596,8.5861,8.5861,84800.0
2014-11-24 13:45:00,8.74,8.75,8.74,8.75,40000.0,8.5861,8.596,8.5861,8.596,40000.0
2014-11-24 13:50:00,8.74,8.75,8.74,8.75,67200.0,8.5861,8.596,8.5861,8.596,67200.0
2014-11-24 13:55:00,8.75,8.75,8.75,8.75,27200.0,8.596,8.596,8.596,8.596,27200.0
2014-11-24 14:00:00,8.75,8.76,8.75,8.76,145600.0,8.596,8.6058,8.596,8.6058,145600.0
2014-11-24 14:05:00,8.76,8.76,8.76,8.76,38400.0,8.6058,8.6058,8.6058,8.6058,38400.0
2014-11-24 14:10:00,8.76,8.76,8.75,8.75,412800.0,8.6058,8.6058,8.596,8.596,412800.0
2014-11-24 14:15:00,8.75,8.75,8.75,8.75,41600.0,8.596,8.596,8.596,8.596,41600.0
2014-11-24 14:20:00,8.76,8.76,8.75,8.75,43200.0,8.6058,8.6058,8.596,8.596,43200.0
2014-11-24 14:25:00,8.76,8.76,8.76,8.76,19200.0,8.6058,8.6058,8.6058,8.6058,19200.0
2014-11-24 14:30:00,8.76,8.76,8.76,8.76,32000.0,8.6058,8.6058,8.6058,8.6058,32000.0
2014-11-24 14:35:00,8.76,8.76,8.75,8.75,44800.0,8.6058,8.6058,8.596,8.596,44800.0
2014-11-24 14:40:00,8.76,8.76,8.76,8.76,3200.0,8.6058,8.6058,8.6058,8.6058,3200.0
2014-11-24 14:45:00,8.76,8.76,8.76,8.76,41600.0,8.6058,8.6058,8.6058,8.6058,41600.0
2014-11-24 14:50:00,8.76,8.76,8.75,8.76,32000.0,8.6058,8.6058,8.596,8.6058,32000.0
2014-11-24 14:55:00,8.75,8.75,8.74,8.75,132800.0,8.596,8.596,8.5861,8.596,132800.0
2014-11-24 15:00:00,8.75,8.75,8.75,8.75,38400.0,8.596,8.596,8.596,8.596,38400.0
2014-11-24 15:05:00,8.75,8.75,8.74,8.75,67200.0,8.596,8.596,8.5861,8.596,67200.0
2014-11-24 15:10:00,8.75,8.75,8.75,8.75,246400.0,8.596,8.596,8.596,8.596,246400.0
2014-11-24 15:15:00,8.75,8.75,8.74,8.74,387200.0,8.596,8.596,8.5861,8.5861,387200.0
2014-11-24 15:20:00,8.74,8.75,8.74,8.75,131200.0,8.5861,8.596,8.5861,8.596,131200.0
2014-11-24 15:25:00,8.75,8.75,8.75,8.75,184000.0,8.596,8.596,8.596,8.596,184000.0
2014-11-24 15:30:00,8.76,8.76,8.76,8.76,126400.0,8.6058,8.6058,8.6058,8.6058,126400.0
2014-11-24 15:35:00,8.76,8.76,8.76,8.76,198400.0,8.6058,8.6058,8.6058,8.6058,198400.0
2014-11-24 15:40:00,8.76,8.76,8.76,8.76,102400.0,8.6058,8.6058,8.6058,8.6058,102400.0
2014-11-24 15:45:00,8.76,8.76,8.76,8.76,350400.0,8.6058,8.6058,8.6058,8.6058,350400.0
2014-11-24 15:50:00,8.76,8.77,8.76,8.77,212800.0,8.6058,8.6156,8.6058,8.6156,212800.0
2014-11-24 15:55:00,8.77,8.77,8.76,8.77,1171200.0,8.6156,8.6156,8.6058,8.6156,1171200.0
2014-11-25 09:30:00,8.79,8.82,8.78,8.81,526400.0,8.6353,8.6647,8.6254,8.6549,526400.0
2014-11-25 09:35:00,8.82,8.84,8.82,8.83,849600.0,8.6647,8.6844,8.6647,8.6746,849600.0
2014-11-25 09:40:00,8.83,8.83,8.81,8.82,264000.0,8.6746,8.6746,8.6549,8.6647,264000.0
2014-11-25 09:45:00,8.82,8.83,8.81,8.81,228800.0,8.6647,8.6746,8.6549,8.6549,228800.0
2014-11-25 09:50:00,8.82,8.83,8.8,8.8,350400.0,8.6647,8.6746,8.6451,8.6451,350400.0
2014-11-25 09:55:00,8.81,8.81,8.8,8.81,113600.0,8.6549,8.6549,8.6451,8.6549,113600.0
2014-11-25 10:00:00,8.81,8.81,8.78,8.78,768000.0,8.6549,8.6549,8.6254,8.6254,768000.0
2014-11-25 10:05:00,8.78,8.78,8.74,8.78,955200.0,8.6254,8.6254,8.5861,8.6254,955200.0
2014-11-25 10:10:00,8.78,8.8,8.78,8.8,425600.0,8.6254,8.6451,8.6254,8.6451,425600.0
2014-11-25 10:15:00,8.79,8.81,8.79,8.79,443200.0,8.6353,8.6549,8.6353,8.6353,443200.0
2014-11-25 10:20:00,8.79,8.8,8.79,8.79,257600.0,8.6353,8.6451,8.6353,8.6353,257600.0
2014-11-25 10:25:00,8.8,8.81,8.8,8.81,467200.0,8.6451,8.6549,8.6451,8.6549,467200.0
2014-11-25 10:30:00,8.81,8.81,8.8,8.81,212800.0,8.6549,8.6549,8.6451,8.6549,212800.0
2014-11-25 10:35:00,8.81,8.81,8.8,8.8,707200.0,8.6549,8.6549,8.6451,8.6451,707200.0
2014-11-25 10:40:00,8.81,8.81,8.8,8.81,523200.0,8.6549,8.6549,8.6451,8.6549,523200.0
2014-11-25 10:45:00,8.81,8.82,8.81,8.81,132800.0,8.6549,8.6647,8.6549,8.6549,132800.0
2014-11-25 10:50:00,8.81,8.81,8.8,8.8,40000.0,8.6549,8.6549,8.6451,8.6451,40000.0
2014-11-25 10:55:00,8.8,8.8,8.79,8.79,62400.0,8.6451,8.6451,8.6353,8.6353,62400.0
2014-11-25 11:00:00,8.79,8.8,8.79,8.79,83200.0,8.6353,8.6451,8.6353,8.6353,83200.0
2014-11-25 11:05:00,8.8,8.8,8.78,8.78,220800.0,8.6451,8.6451,8.6254,8.6254,220800.0
2014-11-25 11:10:00,8.79,8.79,8.78,8.79,177600.0,8.6353,8.6353,8.6254,8.6353,177600.0
2014-11-25 11:15:00,8.78,8.79,8.77,8.78,105600.0,8.6254,8.6353,8.6156,8.6254,105600.0
2014-11-25 11:20:00,8.78,8.79,8.78,8.79,126400.0,8.6254,8.6353,8.6254,8.6353,126400.0
2014-11-25 11:25:00,8.79,8.8,8.78,8.79,131200.0,8.6353,8.6451,8.6254,8.6353,131200.0
2014-11-25 11:30:00,8.79,8.8,8.79,8.8,112000.0,8.6353,8.6451,8.6353,8.6451,112000.0
2014-11-25 11:35:00,8.8,8.8,8.79,8.8,17600.0,8.6451,8.6451,8.6353,8.6451,17600.0
2014-11-25 11:40:00,8.8,8.8,8.8,8.8,70400.0,8.6451,8.6451,8.6451,8.6451,70400.0
2014-11-25 11:45:00,8.8,8.8,8.8,8.8,40000.0,8.6451,8.6451,8.6451,8.6451,40000.0
2014-11-25 11:50:00,8.8,8.8,8.8,8.8,73600.0,8.6451,8.6451,8.6451,8.6451,73600.0
2014-11-25 11:55:00,8.8,8.8,8.79,8.8,25600.0,8.6451,8.6451,8.6353,8.6451,25600.0
2014-11-25 12:00:00,8.8,8.8,8.8,8.8,148800.0,8.6451,8.6451,8.6451,8.6451,148800.0
2014-11-25 12:05:00,8.8,8.8,8.8,8.8,88000.0,8.6451,8.6451,8.6451,8.6451,88000.0
2014-11-25 12:10:00,8.8,8.8,8.79,8.8,65600.0,8.6451,8.6451,8.6353,8.6451,65600.0
2014-11-25 12:15:00,8.8,8.8,8.79,8.79,168000.0,8.6451,8.6451,8.6353,8.6353,168000.0
2014-11-25 12:20:00,8.79,8.79,8.79,8.79,19200.0,8.6353,8.6353,8.6353,8.6353,19200.0
2014-11-25 12:25:00,8.79,8.79,8.79,8.79,17600.0,8.6353,8.6353,8.6353,8.6353,17600.0
2014-11-25 12:30:00,8.79,8.8,8.79,8.8,126400.0,8.6353,8.6451,8.6353,8.6451,126400.0
2014-11-25 12:35:00,8.79,8.8,8.79,8.79,19200.0,8.6353,8.6451,8.6353,8.6353,19200.0
2014-11-25 12:40:00,8.79,8.8,8.79,8.8,75200.0,8.6353,8.6451,8.6353,8.6451,75200.0
2014-11-25 12:45:00,8.8,8.8,8.79,8.8,464000.0,8.6451,8.6451,8.6353,8.6451,464000.0
2014-11-25 12:50:00,8.8,8.8,8.78,8.79,105600.0,8.6451,8.6451,8.6254,8.6353,105600.0
2014-11-25 12:55:00,8.78,8.78,8.78,8.78,75200.0,8.6254,8.6254,8.6254,8.6254,75200.0
2014-11-25 13:00:00,8.78,8.79,8.78,8.79,81600.0,8.6254,8.6353,8.6254,8.6353,81600.0
2014-11-25 13:05:00,8.79,8.79,8.79,8.79,22400.0,8.6353,8.6353,8.6353,8.6353,22400.0
2014-11-25 13:10:00,8.79,8.8,8.79,8.8,54400.0,8.6353,8.6451,8.6353,8.6451,54400.0
2014-11-25 13:15:00,8.79,8.8,8.79,8.8,12800.0,8.6353,8.6451,8.6353,8.6451,12800.0
2014-11-25 13:20:00,8.8,8.8,8.8,8.8,108800.0,8.6451,8.6451,8.6451,8.6451,108800.0
2014-11-25 13:25:00,8.8,8.81,8.8,8.81,56000.0,8.6451,8.6549,8.6451,8.6549,56000.0
2014-11-25 13:30:00,8.81,8.81,8.8,8.81,44800.0,8.6549,8.6549,8.6451,8.6549,44800.0
2014-11-25 13:35:00,8.81,8.81,8.81,8.81,35200.0,8.6549,8.6549,8.6549,8.6549,35200.0
2014-11-25 13:40:00,8.8,8.82,8.8,8.81,155200.0,8.6451,8.6647,8.6451,8.6549,155200.0
2014-11-25 13:45:00,8.81,8.81,8.8,8.81,22400.0,8.6549,8.6549,8.6451,8.6549,22400.0
2014-11-25 13:50:00,8.81,8.81,8.8,8.8,172800.0,8.6549,8.6549,8.6451,8.6451,172800.0
2014-11-25 13:55:00,8.8,8.8,8.8,8.8,68800.0,8.6451,8.6451,8.6451,8.6451,68800.0
2014-11-25 14:00:00,8.8,8.8,8.8,8.8,110400.0,8.6451,8.6451,8.6451,8.6451,110400.0
2014-11-25 14:05:00,8.8,8.81,8.8,8.8,102400.0,8.6451,8.6549,8.6451,8.6451,102400.0
2014-11-25 14:10:00,8.8,8.81,8.8,8.81,30400.0,8.6451,8.6549,8.6451,8.6549,30400.0
2014-11-25 14:15:00,8.81,8.81,8.8,8.8,9600.0,8.6549,8.6549,8.6451,8.6451,9600.0
2014-11-25 14:20:00,8.8,8.81,8.8,8.81,94400.0,8.6451,8.6549,8.6451,8.6549,94400.0
2014-11-25 14:25:00,8.8,8.8,8.8,8.8,46400.0,8.6451,8.6451,8.6451,8.6451,46400.0
2014-11-25 14:30:00,8.8,8.8,8.8,8.8,9600.0,8.6451,8.6451,8.6451,8.6451,9600.0
2014-11-25 14:35:00,8.8,8.8,8.8,8.8,4800.0,8.6451,8.6451,8.6451,8.6451,4800.0
2014-11-25 14:40:00,8.8,8.8,8.8,8.8,14400.0,8.6451,8.6451,8.6451,8.6451,14400.0
2014-11-25 14:45:00,8.8,8.8,8.79,8.79,140800.0,8.6451,8.6451,8.6353,8.6353,140800.0
2014-11-25 14:50:00,8.78,8.79,8.78,8.79,198400.0,8.6254,8.6353,8.6254,8.6353,198400.0
2014-11-25 14:55:00,8.79,8.79,8.78,8.78,214400.0,8.6353,8.6353,8.6254,8.6254,214400.0
2014-11-25 15:00:00,8.78,8.79,8.78,8.79,264000.0,8.6254,8.6353,8.6254,8.6353,264000.0
2014-11-25 15:05:00,8.79,8.8,8.79,8.8,209600.0,8.6353,8.6451,8.6353,8.6451,209600.0
2014-11-25 15:10:00,8.8,8.8,8.8,8.8,491200.0,8.6451,8.6451,8.6451,8.6451,491200.0
2014-11-25 15:15:00,8.81,8.81,8.8,8.8,129600.0,8.6549,8.6549,8.6451,8.6451,129600.0
2014-11-25 15:20:00,8.8,8.81,8.8,8.8,49600.0,8.6451,8.6549,8.6451,8.6451,49600.0
2014-11-25 15:25:00,8.8,8.81,8.8,8.8,158400.0,8.6451,8.6549,8.6451,8.6451,158400.0
2014-11-25 15:30:00,8.8,8.81,8.8,8.8,172800.0,8.6451,8.6549,8.6451,8.6451,172800.0
2014-11-25 15:35:00,8.8,8.8,8.8,8.8,36800.0,8.6451,8.6451,8.6451,8.6451,36800.0
2014-11-25 15:40:00,8.8,8.8,8.79,8.79,118400.0,8.6451,8.6451,8.6353,8.6353,118400.0
2014-11-25 15:45:00,8.79,8.8,8.79,8.79,214400.0,8.6353,8.6451,8.6353,8.6353,214400.0
2014-11-25 15:50:00,8.79,8.8,8.79,8.79,172800.0,8.6353,8.6451,8.6353,8.6353,172800.0
2014-11-25 15:55:00,8.79,8.79,8.78,8.79,686400.0,8.6353,8.6353,8.6254,8.6353,686400.0
2014-11-26 09:30:00,8.81,8.81,8.79,8.8,374400.0,8.6549,8.6549,8.6353,8.6451,374400.0
2014-11-26 09:35:00,8.79,8.82,8.79,8.82,1361600.0,8.6353,8.6647,8.6353,8.6647,1361600.0
2014-11-26 09:40:00,8.82,8.83,8.81,8.82,804800.0,8.6647,8.6746,8.6549,8.6647,804800.0
2014-11-26 09:45:00,8.82,8.83,8.82,8.83,1102400.0,8.6647,8.6746,8.6647,8.6746,1102400.0
2014-11-26 09:50:00,8.83,8.84,8.82,8.83,569600.0,8.6746,8.6844,8.6647,8.6746,569600.0
2014-11-26 09:55:00,8.83,8.83,8.82,8.82,217600.0,8.6746,8.6746,8.6647,8.6647,217600.0
2014-11-26 10:00:00,8.82,8.83,8.81,8.81,433600.0,8.6647,8.6746,8.6549,8.6549,433600.0
2014-11-26 10:05:00,8.82,8.83,8.81,8.83,153600.0,8.6647,8.6746,8.6549,8.6746,153600.0
2014-11-26 10:10:00,8.83,8.83,8.82,8.83,142400.0,8.6746,8.6746,8.6647,8.6746,142400.0
2014-11-26 10:15:00,8.83,8.83,8.83,8.83,155200.0,8.6746,8.6746,8.6746,8.6746,155200.0
2014-11-26 10:20:00,8.83,8.84,8.83,8.84,200000.0,8.6746,8.6844,8.6746,8.6844,200000.0
2014-11-26 10:25:00,8.84,8.85,8.84,8.84,86400.0,8.6844,8.6942,8.6844,8.6844,86400.0
2014-11-26 10:30:00,8.84,8.85,8.83,8.84,40000.0,8.6844,8.6942,8.6746,8.6844,40000.0
2014-11-26 10:35:00,8.84,8.85,8.84,8.84,24000.0,8.6844,8.6942,8.6844,8.6844,24000.0
2014-11-26 10:40:00,8.84,8.85,8.84,8.85,41600.0,8.6844,8.6942,8.6844,8.6942,41600.0
2014-11-26 10:45:00,8.85,8.86,8.84,8.85,81600.0,8.6942,8.704,8.6844,8.6942,81600.0
2014-11-26 10:50:00,8.84,8.85,8.84,8.84,108800.0,8.6844,8.6942,8.6844,8.6844,108800.0
2014-11-26 10:55:00,8.85,8.85,8.84,8.85,187200.0,8.6942,8.6942,8.6844,8.6942,187200.0
2014-11-26 11:00:00,8.85,8.86,8.85,8.86,323200.0,8.6942,8.704,8.6942,8.704,323200.0
2014-11-26 11:05:00,8.86,8.87,8.86,8.86,212800.0,8.704,8.7138,8.704,8.704,212800.0
2014-11-26 11:10:00,8.86,8.86,8.85,8.85,433600.0,8.704,8.704,8.6942,8.6942,433600.0
2014-11-26 11:15:00,8.85,8.86,8.85,8.85,684800.0,8.6942,8.704,8.6942,8.6942,684800.0
2014-11-26 11:20:00,8.85,8.85,8.85,8.85,92800.0,8.6942,8.6942,8.6942,8.6942,92800.0
2014-11-26 11:25:00,8.85,8.86,8.85,8.86,113600.0,8.6942,8.704,8.6942,8.704,113600.0
2014-11-26 11:30:00,8.86,8.86,8.85,8.86,51200.0,8.704,8.704,8.6942,8.704,51200.0
2014-11-26 11:35:00,8.86,8.86,8.86,8.86,120000.0,8.704,8.704,8.704,8.704,120000.0
2014-11-26 11:40:00,8.86,8.87,8.86,8.86,176000.0,8.704,8.7138,8.704,8.704,176000.0
2014-11-26 11:45:00,8.86,8.87,8.86,8.87,43200.0,8.704,8.7138,8.704,8.7138,43200.0
2014-11-26 11:50:00,8.87,8.87,8.86,8.86,110400.0,8.7138,8.7138,8.704,8.704,110400.0
2014-11-26 11:55:00,8.86,8.86,8.85,8.86,41600.0,8.704,8.704,8.6942,8.704,41600.0
2014-11-26 12:00:00,8.85,8.86,8.85,8.86,104000.0,8.6942,8.704,8.6942,8.704,104000.0
2014-11-26 12:05:00,8.86,8.86,8.85,8.85,65600.0,8.704,8.704,8.6942,8.6942,65600.0
2014-11-26 12:10:00,8.85,8.86,8.85,8.85,30400.0,8.6942,8.704,8.6942,8.6942,30400.0
2014-11-26 12:15:00,8.85,8.86,8.85,8.86,70400.0,8.6942,8.704,8.6942,8.704,70400.0
2014-11-26 12:20:00,8.86,8.86,8.85,8.86,113600.0,8.704,8.704,8.6942,8.704,113600.0
2014-11-26 12:25:00,8.86,8.86,8.85,8.85,67200.0,8.704,8.704,8.6942,8.6942,67200.0
2014-11-26 12:30:00,8.86,8.87,8.86,8.86,206400.0,8.704,8.7138,8.704,8.704,206400.0
2014-11-26 12:35:00,8.87,8.87,8.86,8.86,145600.0,8.7138,8.7138,8.704,8.704,145600.0
2014-11-26 12:40:00,8.86,8.87,8.86,8.86,52800.0,8.704,8.7138,8.704,8.704,52800.0
2014-11-26 12:45:00,8.86,8.87,8.86,8.87,171200.0,8.704,8.7138,8.704,8.7138,171200.0
2014-11-26 12:50:00,8.87,8.87,8.86,8.87,246400.0,8.7138,8.7138,8.704,8.7138,246400.0
2014-11-26 12:55:00,8.87,8.87,8.86,8.86,160000.0,8.7138,8.7138,8.704,8.704,160000.0
2014-11-26 13:00:00,8.86,8.87,8.86,8.87,78400.0,8.704,8.7138,8.704,8.7138,78400.0
2014-11-26 13:05:00,8.87,8.87,8.87,8.87,222400.0,8.7138,8.7138,8.7138,8.7138,222400.0
2014-11-26 13:10:00,8.87,8.87,8.87,8.87,35200.0,8.7138,8.7138,8.7138,8.7138,35200.0
2014-11-26 13:15:00,8.87,8.88,8.87,8.88,192000.0,8.7138,8.7237,8.7138,8.7237,192000.0
2014-11-26 13:20:00,8.88,8.88,8.87,8.87,292800.0,8.7237,8.7237,8.7138,8.7138,292800.0
2014-11-26 13:25:00,8.87,8.87,8.87,8.87,48000.0,8.7138,8.7138,8.7138,8.7138,48000.0
2014-11-26 13:30:00,8.88,8.88,8.87,8.87,20800.0,8.7237,8.7237,8.7138,8.7138,20800.0
2014-11-26 13:35:00,8.87,8.88,8.87,8.88,12800.0,8.7138,8.7237,8.7138,8.7237,12800.0
2014-11-26 13:40:00,8.88,8.88,8.88,8.88,6400.0,8.7237,8.7237,8.7237,8.7237,6400.0
2014-11-26 13:45:00,8.88,8.88,8.88,8.88,1600.0,8.7237,8.7237,8.7237,8.7237,1600.0
2014-11-26 13:50:00,8.88,8.88,8.88,8.88,78400.0,8.7237,8.7237,8.7237,8.7237,78400.0
2014-11-26 13:55:00,8.88,8.88,8.88,8.88,24000.0,8.7237,8.7237,8.7237,8.7237,24000.0
2014-11-26 14:00:00,8.88,8.88,8.88,8.88,179200.0,8.7237,8.7237,8.7237,8.7237,179200.0
2014-11-26 14:05:00,8.88,8.88,8.88,8.88,25600.0,8.7237,8.7237,8.7237,8.7237,25600.0
2014-11-26 14:10:00,8.88,8.88,8.87,8.88,124800.0,8.7237,8.7237,8.7138,8.7237,124800.0
2014-11-26 14:15:00,8.87,8.88,8.87,8.88,89600.0,8.7138,8.7237,8.7138,8.7237,89600.0
2014-11-26 14:20:00,8.88,8.88,8.88,8.88,102400.0,8.7237,8.7237,8.7237,8.7237,102400.0
2014-11-26 14:25:00,8.88,8.88,8.88,8.88,148800.0,8.7237,8.7237,8.7237,8.7237,148800.0
2014-11-26 14:30:00,8.88,8.89,8.88,8.89,49600.0,8.7237,8.7335,8.7237,8.7335,49600.0
2014-11-26 14:35:00,8.88,8.88,8.88,8.88,32000.0,8.7237,8.7237,8.7237,8.7237,32000.0
2014-11-26 14:40:00,8.88,8.88,8.88,8.88,64000.0,8.7237,8.7237,8.7237,8.7237,64000.0
2014-11-26 14:45:00,8.88,8.88,8.88,8.88,46400.0,8.7237,8.7237,8.7237,8.7237,46400.0
2014-11-26 14:50:00,8.88,8.88,8.88,8.88,28800.0,8.7237,8.7237,8.7237,8.7237,28800.0
2014-11-26 14:55:00,8.88,8.88,8.88,8.88,20800.0,8.7237,8.7237,8.7237,8.7237,20800.0
2014-11-26 15:00:00,8.88,8.88,8.87,8.88,78400.0,8.7237,8.7237,8.7138,8.7237,78400.0
2014-11-26 15:05:00,8.87,8.88,8.87,8.87,19200.0,8.7138,8.7237,8.7138,8.7138,19200.0
2014-11-26 15:10:00,8.88,8.88,8.88,8.88,3200.0,8.7237,8.7237,8.7237,8.7237,3200.0
2014-11-26 15:15:00,8.88,8.89,8.88,8.88,73600.0,8.7237,8.7335,8.7237,8.7237,73600.0
2014-11-26 15:20:00,8.88,8.89,8.88,8.88,84800.0,8.7237,8.7335,8.7237,8.7237,84800.0
2014-11-26 15:25:00,8.88,8.89,8.88,8.89,16000.0,8.7237,8.7335,8.7237,8.7335,16000.0
2014-11-26 15:30:00,8.89,8.89,8.89,8.89,75200.0,8.7335,8.7335,8.7335,8.7335,75200.0
2014-11-26 15:35:00,8.89,8.89,8.89,8.89,100800.0,8.7335,8.7335,8.7335,8.7335,100800.0
2014-11-26 15:40:00,8.89,8.89,8.89,8.89,59200.0,8.7335,8.7335,8.7335,8.7335,59200.0
2014-11-26 15:45:00,8.89,8.89,8.89,8.89,91200.0,8.7335,8.7335,8.7335,8.7335,91200.0
2014-11-26 15:50:00,8.89,8.9,8.89,8.9,792000.0,8.7335,8.7433,8.7335,8.7433,792000.0
2014-11-26 15:55:00,8.9,8.92,8.9,8.9,256000.0,8.7433,8.763,8.7433,8.7433,256000.0
2014-11-28 09:30:00,8.95,8.97,8.95,8.97,792000.0,8.7924,8.8121,8.7924,8.8121,792000.0
2014-11-28 09:35:00,8.96,8.96,8.95,8.96,43200.0,8.8023,8.8023,8.7924,8.8023,43200.0
2014-11-28 09:40:00,8.96,8.97,8.96,8.96,160000.0,8.8023,8.8121,8.8023,8.8023,160000.0
2014-11-28 09:45:00,8.96,8.97,8.96,8.96,57600.0,8.8023,8.8121,8.8023,8.8023,57600.0
2014-11-28 09:50:00,8.96,8.96,8.94,8.96,203200.0,8.8023,8.8023,8.7826,8.8023,203200.0
2014-11-28 09:55:00,8.97,8.98,8.96,8.98,46400.0,8.8121,8.8219,8.8023,8.8219,46400.0
2014-11-28 10:00:00,8.98,8.98,8.97,8.97,276800.0,8.8219,8.8219,8.8121,8.8121,276800.0
2014-11-28 10:05:00,8.97,8.99,8.97,8.99,73600.0,8.8121,8.8317,8.8121,8.8317,73600.0
2014-11-28 10:10:00,8.98,8.99,8.98,8.99,124800.0,8.8219,8.8317,8.8219,8.8317,124800.0
2014-11-28 10:15:00,8.99,8.99,8.98,8.99,192000.0,8.8317,8.8317,8.8219,8.8317,192000.0
2014-11-28 10:20:00,8.99,9.0,8.99,9.0,73600.0,8.8317,8.8416,8.8317,8.8416,73600.0
2014-11-28 10:25:00,9.0,9.0,8.99,9.0,139200.0,8.8416,8.8416,8.8317,8.8416,139200.0
2014-11-28 10:30:00,9.0,9.01,8.99,9.0,289600.0,8.8416,8.8514,8.8317,8.8416,289600.0
2014-11-28 10:35:00,9.01,9.01,9.0,9.01,144000.0,8.8514,8.8514,8.8416,8.8514,144000.0
2014-11-28 10:40:00,9.01,9.03,9.01,9.02,67200.0,8.8514,8.871,8.8514,8.8612,67200.0
2014-11-28 10:45:00,9.02,9.02,9.02,9.02,49600.0,8.8612,8.8612,8.8612,8.8612,49600.0
2014-11-28 10:50:00,9.02,9.02,9.01,9.01,92800.0,8.8612,8.8612,8.8514,8.8514,92800.0
2014-11-28 10:55:00,9.01,9.02,9.01,9.01,49600.0,8.8514,8.8612,8.8514,8.8514,49600.0
2014-11-28 11:00:00,9.02,9.02,9.01,9.02,27200.0,8.8612,8.8612,8.8514,8.8612,27200.0
2014-11-28 11:05:00,9.02,9.02,9.01,9.02,19200.0,8.8612,8.8612,8.8514,8.8612,19200.0
2014-11-28 11:10:00,9.01,9.02,9.01,9.01,230400.0,8.8514,8.8612,8.8514,8.8514,230400.0
2014-11-28 11:15:00,9.01,9.02,9.01,9.02,91200.0,8.8514,8.8612,8.8514,8.8612,91200.0
2014-11-28 11:20:00,9.02,9.02,9.01,9.02,78400.0,8.8612,8.8612,8.8514,8.8612,78400.0
2014-11-28 11:25:00,9.02,9.02,9.02,9.02,48000.0,8.8612,8.8612,8.8612,8.8612,48000.0
2014-11-28 11:30:00,9.02,9.02,9.01,9.02,185600.0,8.8612,8.8612,8.8514,8.8612,185600.0
2014-11-28 11:35:00,9.02,9.02,9.02,9.02,16000.0,8.8612,8.8612,8.8612,8.8612,16000.0
2014-11-28 11:40:00,9.02,9.02,9.02,9.02,38400.0,8.8612,8.8612,8.8612,8.8612,38400.0
2014-11-28 11:45:00,9.02,9.02,9.0,9.01,299200.0,8.8612,8.8612,8.8416,8.8514,299200.0
2014-11-28 11:50:00,9.01,9.01,9.0,9.0,195200.0,8.8514,8.8514,8.8416,8.8416,195200.0
2014-11-28 11:55:00,9.01,9.01,9.0,9.01,44800.0,8.8514,8.8514,8.8416,8.8514,44800.0
2014-11-28 12:00:00,9.0,9.01,8.99,9.01,182400.0,8.8416,8.8514,8.8317,8.8514,182400.0
2014-11-28 12:05:00,9.01,9.01,9.0,9.0,72000.0,8.8514,8.8514,8.8416,8.8416,72000.0
2014-11-28 12:10:00,9.0,9.01,9.0,9.01,168000.0,8.8416,8.8514,8.8416,8.8514,168000.0
2014-11-28 12:15:00,9.0,9.01,9.0,9.01,38400.0,8.8416,8.8514,8.8416,8.8514,38400.0
2014-11-28 12:20:00,9.02,9.02,9.01,9.01,24000.0,8.8612,8.8612,8.8514,8.8514,24000.0
2014-11-28 12:25:00,9.01,9.01,8.99,8.99,344000.0,8.8514,8.8514,8.8317,8.8317,344000.0
2014-11-28 12:30:00,8.99,9.0,8.98,8.99,171200.0,8.8317,8.8416,8.8219,8.8317,171200.0
2014-11-28 12:35:00,8.99,9.0,8.97,8.98,158400.0,8.8317,8.8416,8.8121,8.8219,158400.0
2014-11-28 12:40:00,8.98,8.98,8.96,8.96,156800.0,8.8219,8.8219,8.8023,8.8023,156800.0
2014-11-28 12:45:00,8.96,8.96,8.96,8.96,222400.0,8.8023,8.8023,8.8023,8.8023,222400.0
2014-11-28 12:50:00,8.96,8.97,8.96,8.97,540800.0,8.8023,8.8121,8.8023,8.8121,540800.0
2014-11-28 12:55:00,8.97,9.0,8.96,8.99,780800.0,8.8121,8.8416,8.8023,8.8317,780800.0
2014-12-01 09:30:00,8.94,8.97,8.93,8.96,992000.0,8.7826,8.8121,8.7728,8.8023,992000.0
2014-12-01 09:35:00,8.96,8.96,8.92,8.92,228800.0,8.8023,8.8023,8.763,8.763,228800.0
2014-12-01 09:40:00,8.92,8.92,8.88,8.89,1115200.0,8.763,8.763,8.7237,8.7335,1115200.0
2014-12-01 09:45:00,8.89,8.89,8.84,8.84,832000.0,8.7335,8.7335,8.6844,8.6844,832000.0
2014-12-01 09:50:00,8.84,8.84,8.72,8.81,3675200.0,8.6844,8.6844,8.5665,8.6549,3675200.0
2014-12-01 09:55:00,8.81,8.83,8.8,8.82,729600.0,8.6549,8.6746,8.6451,8.6647,729600.0
2014-12-01 10:00:00,8.82,8.85,8.81,8.84,348800.0,8.6647,8.6942,8.6549,8.6844,348800.0
2014-12-01 10:05:00,8.84,8.85,8.81,8.81,492800.0,8.6844,8.6942,8.6549,8.6549,492800.0
2014-12-01 10:10:00,8.81,8.85,8.81,8.84,480000.0,8.6549,8.6942,8.6549,8.6844,480000.0
2014-12-01 10:15:00,8.84,8.87,8.83,8.86,457600.0,8.6844,8.7138,8.6746,8.704,457600.0
2014-12-01 10:20:00,8.86,8.88,8.86,8.87,235200.0,8.704,8.7237,8.704,8.7138,235200.0
2014-12-01 10:25:00,8.87,8.87,8.83,8.84,200000.0,8.7138,8.7138,8.6746,8.6844,200000.0
2014-12-01 10:30:00,8.85,8.85,8.82,8.82,105600.0,8.6942,8.6942,8.6647,8.6647,105600.0
2014-12-01 10:35:00,8.82,8.83,8.81,8.82,412800.0,8.6647,8.6746,8.6549,8.6647,412800.0
2014-12-01 10:40:00,8.81,8.81,8.79,8.79,412800.0,8.6549,8.6549,8.6353,8.6353,412800.0
2014-12-01 10:45:00,8.8,8.81,8.79,8.79,96000.0,8.6451,8.6549,8.6353,8.6353,96000.0
2014-12-01 10:50:00,8.8,8.8,8.77,8.78,385600.0,8.6451,8.6451,8.6156,8.6254,385600.0
2014-12-01 10:55:00,8.78,8.78,8.76,8.76,632000.0,8.6254,8.6254,8.6058,8.6058,632000.0
2014-12-01 11:00:00,8.77,8.79,8.76,8.79,553600.0,8.6156,8.6353,8.6058,8.6353,553600.0
2014-12-01 11:05:00,8.79,8.79,8.77,8.78,131200.0,8.6353,8.6353,8.6156,8.6254,131200.0
2014-12-01 11:10:00,8.77,8.79,8.77,8.77,110400.0,8.6156,8.6353,8.6156,8.6156,110400.0
2014-12-01 11:15:00,8.77,8.78,8.77,8.78,46400.0,8.6156,8.6254,8.6156,8.6254,46400.0
2014-12-01 11:20:00,8.79,8.8,8.79,8.79,80000.0,8.6353,8.6451,8.6353,8.6353,80000.0
2014-12-01 11:25:00,8.8,8.8,8.79,8.79,56000.0,8.6451,8.6451,8.6353,8.6353,56000.0
2014-12-01 11:30:00,8.8,8.81,8.79,8.79,97600.0,8.6451,8.6549,8.6353,8.6353,97600.0
2014-12-01 11:35:00,8.79,8.8,8.78,8.78,288000.0,8.6353,8.6451,8.6254,8.6254,288000.0
2014-12-01 11:40:00,8.78,8.8,8.78,8.8,73600.0,8.6254,8.6451,8.6254,8.6451,73600.0
2014-12-01 11:45:00,8.8,8.8,8.79,8.79,35200.0,8.6451,8.6451,8.6353,8.6353,35200.0
2014-12-01 11:50:00,8.78,8.78,8.77,8.78,75200.0,8.6254,8.6254,8.6156,8.6254,75200.0
2014-12-01 11:55:00,8.77,8.77,8.77,8.77,57600.0,8.6156,8.6156,8.6156,8.6156,57600.0
2014-12-01 12:00:00,8.77,8.78,8.76,8.77,102400.0,8.6156,8.6254,8.6058,8.6156,102400.0
2014-12-01 12:05:00,8.77,8.77,8.76,8.77,52800.0,8.6156,8.6156,8.6058,8.6156,52800.0
2014-12-01 12:10:00,8.77,8.8,8.77,8.79,48000.0,8.6156,8.6451,8.6156,8.6353,48000.0
2014-12-01 12:15:00,8.79,8.8,8.79,8.79,24000.0,8.6353,8.6451,8.6353,8.6353,24000.0
2014-12-01 12:20:00,8.8,8.81,8.79,8.81,24000.0,8.6451,8.6549,8.6353,8.6549,24000.0
2014-12-01 12:25:00,8.81,8.81,8.79,8.8,120000.0,8.6549,8.6549,8.6353,8.6451,120000.0
2014-12-01 12:30:00,8.8,8.8,8.8,8.8,25600.0,8.6451,8.6451,8.6451,8.6451,25600.0
2014-12-01 12:35:00,8.8,8.8,8.79,8.79,275200.0,8.6451,8.6451,8.6353,8.6353,275200.0
2014-12-01 12:40:00,8.79,8.8,8.79,8.79,76800.0,8.6353,8.6451,8.6353,8.6353,76800.0
2014-12-01 12:45:00,8.79,8.79,8.78,8.78,200000.0,8.6353,8.6353,8.6254,8.6254,200000.0
2014-12-01 12:50:00,8.78,8.78,8.78,8.78,73600.0,8.6254,8.6254,8.6254,8.6254,73600.0
2014-12-01 12:55:00,8.8,8.82,8.79,8.82,851200.0,8.6451,8.6647,8.6353,8.6647,851200.0
2014-12-01 13:00:00,8.83,8.84,8.82,8.83,126400.0,8.6746,8.6844,8.6647,8.6746,126400.0
2014-12-01 13:05:00,8.83,8.83,8.82,8.83,137600.0,8.6746,8.6746,8.6647,8.6746,137600.0
2014-12-01 13:10:00,8.83,8.84,8.82,8.82,179200.0,8.6746,8.6844,8.6647,8.6647,179200.0
2014-12-01 13:15:00,8.82,8.84,8.82,8.83,193600.0,8.6647,8.6844,8.6647,8.6746,193600.0
2014-12-01 13:20:00,8.83,8.86,8.83,8.86,176000.0,8.6746,8.704,8.6746,8.704,176000.0
2014-12-01 13:25:00,8.86,8.86,8.84,8.85,62400.0,8.704,8.704,8.6844,8.6942,62400.0
2014-12-01 13:30:00,8.86,8.86,8.85,8.85,264000.0,8.704,8.704,8.6942,8.6942,264000.0
2014-12-01 13:35:00,8.85,8.86,8.84,8.86,73600.0,8.6942,8.704,8.6844,8.704,73600.0
2014-12-01 13:40:00,8.85,8.85,8.84,8.84,100800.0,8.6942,8.6942,8.6844,8.6844,100800.0
2014-12-01 13:45:00,8.85,8.86,8.85,8.85,84800.0,8.6942,8.704,8.6942,8.6942,84800.0
2014-12-01 13:50:00,8.85,8.85,8.83,8.83,144000.0,8.6942,8.6942,8.6746,8.6746,144000.0
2014-12-01 13:55:00,8.83,8.84,8.83,8.84,12800.0,8.6746,8.6844,8.6746,8.6844,12800.0
2014-12-01 14:00:00,8.83,8.84,8.83,8.83,72000.0,8.6746,8.6844,8.6746,8.6746,72000.0
2014-12-01 14:05:00,8.82,8.82,8.8,8.81,76800.0,8.6647,8.6647,8.6451,8.6549,76800.0
2014-12-01 14:10:00,8.81,8.81,8.8,8.8,49600.0,8.6549,8.6549,8.6451,8.6451,49600.0
2014-12-01 14:15:00,8.8,8.8,8.78,8.79,115200.0,8.6451,8.6451,8.6254,8.6353,115200.0
2014-12-01 14:20:00,8.79,8.79,8.76,8.76,385600.0,8.6353,8.6353,8.6058,8.6058,385600.0
2014-12-01 14:25:00,8.76,8.78,8.76,8.77,704000.0,8.6058,8.6254,8.6058,8.6156,704000.0
2014-12-01 14:30:00,8.76,8.78,8.76,8.77,44800.0,8.6058,8.6254,8.6058,8.6156,44800.0
2014-12-01 14:35:00,8.77,8.78,8.75,8.78,264000.0,8.6156,8.6254,8.596,8.6254,264000.0
2014-12-01 14:40:00,8.78,8.78,8.77,8.77,156800.0,8.6254,8.6254,8.6156,8.6156,156800.0
2014-12-01 14:45:00,8.77,8.78,8.77,8.78,97600.0,8.6156,8.6254,8.6156,8.6254,97600.0
2014-12-01 14:50:00,8.78,8.79,8.77,8.79,121600.0,8.6254,8.6353,8.6156,8.6353,121600.0
2014-12-01 14:55:00,8.79,8.79,8.77,8.78,65600.0,8.6353,8.6353,8.6156,8.6254,65600.0
2014-12-01 15:00:00,8.79,8.8,8.79,8.8,174400.0,8.6353,8.6451,8.6353,8.6451,174400.0
2014-12-01 15:05:00,8.8,8.8,8.79,8.79,81600.0,8.6451,8.6451,8.6353,8.6353,81600.0
2014-12-01 15:10:00,8.8,8.8,8.78,8.79,72000.0,8.6451,8.6451,8.6254,8.6353,72000.0
2014-12-01 15:15:00,8.79,8.81,8.79,8.81,152000.0,8.6353,8.6549,8.6353,8.6549,152000.0
2014-12-01 15:20:00,8.81,8.82,8.81,8.81,49600.0,8.6549,8.6647,8.6549,8.6549,49600.0
2014-12-01 15:25:00,8.81,8.81,8.8,8.8,28800.0,8.6549,8.6549,8.6451,8.6451,28800.0
2014-12-01 15:30:00,8.8,8.8,8.79,8.8,409600.0,8.6451,8.6451,8.6353,8.6451,409600.0
2014-12-01 15:35:00,8.79,8.79,8.77,8.77,158400.0,8.6353,8.6353,8.6156,8.6156,158400.0
2014-12-01 15:40:00,8.78,8.78,8.77,8.77,86400.0,8.6254,8.6254,8.6156,8.6156,86400.0
2014-12-01 15:45:00,8.77,8.78,8.76,8.78,854400.0,8.6156,8.6254,8.6058,8.6254,854400.0
2014-12-01 15:50:00,8.77,8.78,8.77,8.77,640000.0,8.6156,8.6254,8.6156,8.6156,640000.0
2014-12-01 15:55:00,8.77,8.79,8.77,8.78,928000.0,8.6156,8.6353,8.6156,8.6254,928000.0
2014-12-02 09:30:00,8.8,8.81,8.76,8.79,620800.0,8.6451,8.6549,8.6058,8.6353,620800.0
2014-12-02 09:35:00,8.79,8.82,8.79,8.8,336000.0,8.6353,8.6647,8.6353,8.6451,336000.0
2014-12-02 09:40:00,8.8,8.83,8.8,8.82,393600.0,8.6451,8.6746,8.6451,8.6647,393600.0
2014-12-02 09:45:00,8.83,8.83,8.8,8.81,366400.0,8.6746,8.6746,8.6451,8.6549,366400.0
2014-12-02 09:50:00,8.82,8.82,8.79,8.79,412800.0,8.6647,8.6647,8.6353,8.6353,412800.0
2014-12-02 09:55:00,8.79,8.82,8.78,8.81,468800.0,8.6353,8.6647,8.6254,8.6549,468800.0
2014-12-02 10:00:00,8.81,8.84,8.8,8.83,446400.0,8.6549,8.6844,8.6451,8.6746,446400.0
2014-12-02 10:05:00,8.84,8.84,8.83,8.84,294400.0,8.6844,8.6844,8.6746,8.6844,294400.0
2014-12-02 10:10:00,8.84,8.84,8.82,8.83,171200.0,8.6844,8.6844,8.6647,8.6746,171200.0
2014-12-02 10:15:00,8.83,8.84,8.82,8.83,89600.0,8.6746,8.6844,8.6647,8.6746,89600.0
2014-12-02 10:20:00,8.84,8.84,8.82,8.83,216000.0,8.6844,8.6844,8.6647,8.6746,216000.0
2014-12-02 10:25:00,8.83,8.84,8.82,8.84,144000.0,8.6746,8.6844,8.6647,8.6844,144000.0
2014-12-02 10:30:00,8.84,8.84,8.83,8.83,200000.0,8.6844,8.6844,8.6746,8.6746,200000.0
2014-12-02 10:35:00,8.83,8.83,8.81,8.81,204800.0,8.6746,8.6746,8.6549,8.6549,204800.0
2014-12-02 10:40:00,8.81,8.82,8.81,8.81,36800.0,8.6549,8.6647,8.6549,8.6549,36800.0
2014-12-02 10:45:00,8.82,8.83,8.82,8.82,104000.0,8.6647,8.6746,8.6647,8.6647,104000.0
2014-12-02 10:50:00,8.82,8.82,8.81,8.82,81600.0,8.6647,8.6647,8.6549,8.6647,81600.0
2014-12-02 10:55:00,8.82,8.82,8.8,8.81,214400.0,8.6647,8.6647,8.6451,8.6549,214400.0
2014-12-02 11:00:00,8.81,8.82,8.81,8.81,264000.0,8.6549,8.6647,8.6549,8.6549,264000.0
2014-12-02 11:05:00,8.81,8.81,8.8,8.8,153600.0,8.6549,8.6549,8.6451,8.6451,153600.0
2014-12-02 11:10:00,8.8,8.81,8.79,8.79,75200.0,8.6451,8.6549,8.6353,8.6353,75200.0
2014-12-02 11:15:00,8.81,8.82,8.8,8.82,72000.0,8.6549,8.6647,8.6451,8.6647,72000.0
2014-12-02 11:20:00,8.83,8.83,8.82,8.82,19200.0,8.6746,8.6746,8.6647,8.6647,19200.0
2014-12-02 11:25:00,8.82,8.83,8.82,8.82,88000.0,8.6647,8.6746,8.6647,8.6647,88000.0
2014-12-02 11:30:00,8.82,8.83,8.82,8.82,784000.0,8.6647,8.6746,8.6647,8.6647,784000.0
2014-12-02 11:35:00,8.82,8.83,8.82,8.83,64000.0,8.6647,8.6746,8.6647,8.6746,64000.0
2014-12-02 11:40:00,8.83,8.85,8.83,8.85,344000.0,8.6746,8.6942,8.6746,8.6942,344000.0
2014-12-02 11:45:00,8.85,8.85,8.83,8.84,102400.0,8.6942,8.6942,8.6746,8.6844,102400.0
2014-12-02 11:50:00,8.84,8.84,8.83,8.84,137600.0,8.6844,8.6844,8.6746,8.6844,137600.0
2014-12-02 11:55:00,8.84,8.85,8.84,8.85,182400.0,8.6844,8.6942,8.6844,8.6942,182400.0
2014-12-02 12:00:00,8.85,8.85,8.84,8.84,52800.0,8.6942,8.6942,8.6844,8.6844,52800.0
2014-12-02 12:05:00,8.84,8.84,8.83,8.83,33600.0,8.6844,8.6844,8.6746,8.6746,33600.0
2014-12-02 12:10:00,8.83,8.84,8.83,8.83,89600.0,8.6746,8.6844,8.6746,8.6746,89600.0
2014-12-02 12:15:00,8.83,8.83,8.81,8.82,766400.0,8.6746,8.6746,8.6549,8.6647,766400.0
2014-12-02 12:20:00,8.82,8.83,8.82,8.82,115200.0,8.6647,8.6746,8.6647,8.6647,115200.0
2014-12-02 12:25:00,8.82,8.83,8.82,8.82,123200.0,8.6647,8.6746,8.6647,8.6647,123200.0
2014-12-02 12:30:00,8.82,8.82,8.8,8.8,296000.0,8.6647,8.6647,8.6451,8.6451,296000.0
2014-12-02 12:35:00,8.81,8.81,8.79,8.8,155200.0,8.6549,8.6549,8.6353,8.6451,155200.0
2014-12-02 12:40:00,8.81,8.81,8.8,8.81,70400.0,8.6549,8.6549,8.6451,8.6549,70400.0
2014-12-02 12:45:00,8.81,8.82,8.81,8.82,190400.0,8.6549,8.6647,8.6549,8.6647,190400.0
2014-12-02 12:50:00,8.82,8.82,8.81,8.81,35200.0,8.6647,8.6647,8.6549,8.6549,35200.0
2014-12-02 12:55:00,8.81,8.82,8.81,8.82,121600.0,8.6549,8.6647,8.6549,8.6647,121600.0
2014-12-02 13:00:00,8.82,8.82,8.81,8.82,38400.0,8.6647,8.6647,8.6549,8.6647,38400.0
2014-12-02 13:05:00,8.82,8.82,8.81,8.81,68800.0,8.6647,8.6647,8.6549,8.6549,68800.0
2014-12-02 13:10:00,8.82,8.82,8.82,8.82,75200.0,8.6647,8.6647,8.6647,8.6647,75200.0
2014-12-02 13:15:00,8.81,8.82,8.81,8.82,75200.0,8.6549,8.6647,8.6549,8.6647,75200.0
2014-12-02 13:20:00,8.82,8.82,8.81,8.81,100800.0,8.6647,8.6647,8.6549,8.6549,100800.0
2014-12-02 13:25:00,8.82,8.84,8.81,8.83,254400.0,8.6647,8.6844,8.6549,8.6746,254400.0
2014-12-02 13:30:00,8.84,8.84,8.83,8.83,196800.0,8.6844,8.6844,8.6746,8.6746,196800.0
2014-12-02 13:35:00,8.83,8.84,8.83,8.84,110400.0,8.6746,8.6844,8.6746,8.6844,110400.0
2014-12-02 13:40:00,8.84,8.84,8.84,8.84,20800.0,8.6844,8.6844,8.6844,8.6844,20800.0
2014-12-02 13:45:00,8.84,8.85,8.84,8.84,54400.0,8.6844,8.6942,8.6844,8.6844,54400.0
2014-12-02 13:50:00,8.84,8.84,8.83,8.83,96000.0,8.6844,8.6844,8.6746,8.6746,96000.0
2014-12-02 13:55:00,8.83,8.83,8.83,8.83,49600.0,8.6746,8.6746,8.6746,8.6746,49600.0
2014-12-02 14:00:00,8.84,8.84,8.83,8.84,46400.0,8.6844,8.6844,8.6746,8.6844,46400.0
2014-12-02 14:05:00,8.84,8.84,8.82,8.83,353600.0,8.6844,8.6844,8.6647,8.6746,353600.0
2014-12-02 14:10:00,8.83,8.84,8.83,8.83,99200.0,8.6746,8.6844,8.6746,8.6746,99200.0
2014-12-02 14:15:00,8.83,8.84,8.83,8.83,38400.0,8.6746,8.6844,8.6746,8.6746,38400.0
2014-12-02 14:20:00,8.84,8.84,8.83,8.84,92800.0,8.6844,8.6844,8.6746,8.6844,92800.0
2014-12-02 14:25:00,8.84,8.85,8.84,8.85,102400.0,8.6844,8.6942,8.6844,8.6942,102400.0
2014-12-02 14:30:00,8.84,8.85,8.84,8.84,112000.0,8.6844,8.6942,8.6844,8.6844,112000.0
2014-12-02 14:35:00,8.84,8.85,8.84,8.85,24000.0,8.6844,8.6942,8.6844,8.6942,24000.0
2014-12-02 14:40:00,8.85,8.86,8.85,8.86,190400.0,8.6942,8.704,8.6942,8.704,190400.0
2014-12-02 14:45:00,8.86,8.88,8.86,8.88,635200.0,8.704,8.7237,8.704,8.7237,635200.0
2014-12-02 14:50:00,8.88,8.88,8.88,8.88,36800.0,8.7237,8.7237,8.7237,8.7237,36800.0
2014-12-02 14:55:00,8.88,8.88,8.87,8.88,105600.0,8.7237,8.7237,8.7138,8.7237,105600.0
2014-12-02 15:00:00,8.88,8.88,8.87,8.88,187200.0,8.7237,8.7237,8.7138,8.7237,187200.0
2014-12-02 15:05:00,8.88,8.88,8.87,8.88,112000.0,8.7237,8.7237,8.7138,8.7237,112000.0
2014-12-02 15:10:00,8.88,8.88,8.87,8.87,65600.0,8.7237,8.7237,8.7138,8.7138,65600.0
2014-12-02 15:15:00,8.87,8.87,8.87,8.87,41600.0,8.7138,8.7138,8.7138,8.7138,41600.0
2014-12-02 15:20:00,8.87,8.87,8.85,8.85,476800.0,8.7138,8.7138,8.6942,8.6942,476800.0
2014-12-02 15:25:00,8.85,8.86,8.85,8.85,70400.0,8.6942,8.704,8.6942,8.6942,70400.0
2014-12-02 15:30:00,8.85,8.86,8.85,8.86,120000.0,8.6942,8.704,8.6942,8.704,120000.0
2014-12-02 15:35:00,8.86,8.86,8.85,8.85,92800.0,8.704,8.704,8.6942,8.6942,92800.0
2014-12-02 15:40:00,8.85,8.86,8.85,8.85,75200.0,8.6942,8.704,8.6942,8.6942,75200.0
2014-12-02 15:45:00,8.85,8.85,8.84,8.84,270400.0,8.6942,8.6942,8.6844,8.6844,270400.0
2014-12-02 15:50:00,8.84,8.84,8.84,8.84,185600.0,8.6844,8.6844,8.6844,8.6844,185600.0
2014-12-02 15:55:00,8.84,8.86,8.84,8.85,292800.0,8.6844,8.704,8.6844,8.6942,292800.0
2014-12-03 09:30:00,8.88,8.88,8.85,8.87,558400.0,8.7237,8.7237,8.6942,8.7138,558400.0
2014-12-03 09:35:00,8.86,8.89,8.86,8.89,731200.0,8.704,8.7335,8.704,8.7335,731200.0
2014-12-03 09:40:00,8.9,8.9,8.89,8.89,232000.0,8.7433,8.7433,8.7335,8.7335,232000.0
2014-12-03 09:45:00,8.89,8.9,8.87,8.87,366400.0,8.7335,8.7433,8.7138,8.7138,366400.0
2014-12-03 09:50:00,8.87,8.88,8.86,8.87,332800.0,8.7138,8.7237,8.704,8.7138,332800.0
2014-12-03 09:55:00,8.87,8.87,8.83,8.84,1201600.0,8.7138,8.7138,8.6746,8.6844,1201600.0
2014-12-03 10:00:00,8.84,8.84,8.8,8.81,811200.0,8.6844,8.6844,8.6451,8.6549,811200.0
2014-12-03 10:05:00,8.8,8.81,8.79,8.8,568000.0,8.6451,8.6549,8.6353,8.6451,568000.0
2014-12-03 10:10:00,8.8,8.82,8.8,8.81,348800.0,8.6451,8.6647,8.6451,8.6549,348800.0
2014-12-03 10:15:00,8.82,8.82,8.8,8.8,307200.0,8.6647,8.6647,8.6451,8.6451,307200.0
2014-12-03 10:20:00,8.8,8.81,8.78,8.81,596800.0,8.6451,8.6549,8.6254,8.6549,596800.0
2014-12-03 10:25:00,8.82,8.82,8.79,8.8,102400.0,8.6647,8.6647,8.6353,8.6451,102400.0
2014-12-03 10:30:00,8.8,8.83,8.8,8.83,134400.0,8.6451,8.6746,8.6451,8.6746,134400.0
2014-12-03 10:35:00,8.83,8.84,8.82,8.82,385600.0,8.6746,8.6844,8.6647,8.6647,385600.0
2014-12-03 10:40:00,8.83,8.83,8.81,8.81,180800.0,8.6746,8.6746,8.6549,8.6549,180800.0
2014-12-03 10:45:00,8.81,8.83,8.81,8.83,140800.0,8.6549,8.6746,8.6549,8.6746,140800.0
2014-12-03 10:50:00,8.83,8.83,8.81,8.81,152000.0,8.6746,8.6746,8.6549,8.6549,152000.0
2014-12-03 10:55:00,8.81,8.82,8.81,8.81,176000.0,8.6549,8.6647,8.6549,8.6549,176000.0
2014-12-03 11:00:00,8.81,8.84,8.81,8.83,304000.0,8.6549,8.6844,8.6549,8.6746,304000.0
2014-12-03 11:05:00,8.83,8.84,8.83,8.83,80000.0,8.6746,8.6844,8.6746,8.6746,80000.0
2014-12-03 11:10:00,8.84,8.84,8.81,8.81,60800.0,8.6844,8.6844,8.6549,8.6549,60800.0
2014-12-03 11:15:00,8.82,8.83,8.82,8.83,86400.0,8.6647,8.6746,8.6647,8.6746,86400.0
2014-12-03 11:20:00,8.83,8.84,8.83,8.84,235200.0,8.6746,8.6844,8.6746,8.6844,235200.0
2014-12-03 11:25:00,8.84,8.84,8.82,8.84,83200.0,8.6844,8.6844,8.6647,8.6844,83200.0
2014-12-03 11:30:00,8.85,8.85,8.84,8.85,300800.0,8.6942,8.6942,8.6844,8.6942,300800.0
2014-12-03 11:35:00,8.84,8.85,8.83,8.84,70400.0,8.6844,8.6942,8.6746,8.6844,70400.0
2014-12-03 11:40:00,8.84,8.84,8.83,8.84,80000.0,8.6844,8.6844,8.6746,8.6844,80000.0
2014-12-03 11:45:00,8.84,8.84,8.84,8.84,86400.0,8.6844,8.6844,8.6844,8.6844,86400.0
2014-12-03 11:50:00,8.84,8.84,8.84,8.84,264000.0,8.6844,8.6844,8.6844,8.6844,264000.0
2014-12-03 11:55:00,8.84,8.85,8.84,8.85,185600.0,8.6844,8.6942,8.6844,8.6942,185600.0
2014-12-03 12:00:00,8.85,8.85,8.84,8.85,22400.0,8.6942,8.6942,8.6844,8.6942,22400.0
2014-12-03 12:05:00,8.85,8.85,8.85,8.85,112000.0,8.6942,8.6942,8.6942,8.6942,112000.0
2014-12-03 12:10:00,8.84,8.85,8.84,8.85,84800.0,8.6844,8.6942,8.6844,8.6942,84800.0
2014-12-03 12:15:00,8.85,8.85,8.84,8.84,121600.0,8.6942,8.6942,8.6844,8.6844,121600.0
2014-12-03 12:20:00,8.84,8.85,8.84,8.85,19200.0,8.6844,8.6942,8.6844,8.6942,19200.0
2014-12-03 12:25:00,8.84,8.85,8.84,8.84,35200.0,8.6844,8.6942,8.6844,8.6844,35200.0
2014-12-03 12:30:00,8.84,8.84,8.84,8.84,32000.0,8.6844,8.6844,8.6844,8.6844,32000.0
2014-12-03 12:35:00,8.84,8.85,8.84,8.84,76800.0,8.6844,8.6942,8.6844,8.6844,76800.0
2014-12-03 12:40:00,8.83,8.84,8.83,8.84,132800.0,8.6746,8.6844,8.6746,8.6844,132800.0
2014-12-03 12:45:00,8.84,8.85,8.84,8.85,44800.0,8.6844,8.6942,8.6844,8.6942,44800.0
2014-12-03 12:50:00,8.84,8.85,8.84,8.85,97600.0,8.6844,8.6942,8.6844,8.6942,97600.0
2014-12-03 12:55:00,8.85,8.85,8.84,8.84,28800.0,8.6942,8.6942,8.6844,8.6844,28800.0
2014-12-03 13:00:00,8.85,8.85,8.85,8.85,44800.0,8.6942,8.6942,8.6942,8.6942,44800.0
2014-12-03 13:05:00,8.85,8.85,8.84,8.84,49600.0,8.6942,8.6942,8.6844,8.6844,49600.0
2014-12-03 13:10:00,8.84,8.85,8.84,8.85,80000.0,8.6844,8.6942,8.6844,8.6942,80000.0
2014-12-03 13:15:00,8.85,8.85,8.85,8.85,64000.0,8.6942,8.6942,8.6942,8.6942,64000.0
2014-12-03 13:20:00,8.85,8.85,8.85,8.85,60800.0,8.6942,8.6942,8.6942,8.6942,60800.0
2014-12-03 13:25:00,8.85,8.87,8.85,8.86,99200.0,8.6942,8.7138,8.6942,8.704,99200.0
2014-12-03 13:30:00,8.87,8.87,8.87,8.87,220800.0,8.7138,8.7138,8.7138,8.7138,220800.0
2014-12-03 13:35:00,8.87,8.87,8.87,8.87,73600.0,8.7138,8.7138,8.7138,8.7138,73600.0
2014-12-03 13:40:00,8.88,8.88,8.87,8.87,107200.0,8.7237,8.7237,8.7138,8.7138,107200.0
2014-12-03 13:45:00,8.87,8.87,8.86,8.87,121600.0,8.7138,8.7138,8.704,8.7138,121600.0
2014-12-03 13:50:00,8.87,8.87,8.86,8.86,16000.0,8.7138,8.7138,8.704,8.704,16000.0
2014-12-03 13:55:00,8.87,8.88,8.87,8.88,72000.0,8.7138,8.7237,8.7138,8.7237,72000.0
2014-12-03 14:00:00,8.87,8.88,8.87,8.88,105600.0,8.7138,8.7237,8.7138,8.7237,105600.0
2014-12-03 14:05:00,8.88,8.88,8.88,8.88,108800.0,8.7237,8.7237,8.7237,8.7237,108800.0
2014-12-03 14:10:00,8.88,8.89,8.88,8.89,131200.0,8.7237,8.7335,8.7237,8.7335,131200.0
2014-12-03 14:15:00,8.88,8.89,8.88,8.88,294400.0,8.7237,8.7335,8.7237,8.7237,294400.0
2014-12-03 14:20:00,8.88,8.89,8.88,8.88,108800.0,8.7237,8.7335,8.7237,8.7237,108800.0
2014-12-03 14:25:00,8.88,8.88,8.88,8.88,172800.0,8.7237,8.7237,8.7237,8.7237,172800.0
2014-12-03 14:30:00,8.88,8.88,8.88,8.88,57600.0,8.7237,8.7237,8.7237,8.7237,57600.0
2014-12-03 14:35:00,8.88,8.88,8.88,8.88,62400.0,8.7237,8.7237,8.7237,8.7237,62400.0
2014-12-03 14:40:00,8.88,8.88,8.88,8.88,59200.0,8.7237,8.7237,8.7237,8.7237,59200.0
2014-12-03 14:45:00,8.88,8.88,8.88,8.88,35200.0,8.7237,8.7237,8.7237,8.7237,35200.0
2014-12-03 14:50:00,8.87,8.88,8.87,8.88,97600.0,8.7138,8.7237,8.7138,8.7237,97600.0
2014-12-03 14:55:00,8.88,8.88,8.87,8.88,80000.0,8.7237,8.7237,8.7138,8.7237,80000.0
2014-12-03 15:00:00,8.88,8.88,8.88,8.88,131200.0,8.7237,8.7237,8.7237,8.7237,131200.0
2014-12-03 15:05:00,8.88,8.88,8.88,8.88,118400.0,8.7237,8.7237,8.7237,8.7237,118400.0
2014-12-03 15:10:00,8.88,8.89,8.88,8.89,379200.0,8.7237,8.7335,8.7237,8.7335,379200.0
2014-12-03 15:15:00,8.89,8.89,8.88,8.89,188800.0,8.7335,8.7335,8.7237,8.7335,188800.0
2014-12-03 15:20:00,8.89,8.9,8.89,8.89,412800.0,8.7335,8.7433,8.7335,8.7335,412800.0
2014-12-03 15:25:00,8.89,8.9,8.89,8.9,86400.0,8.7335,8.7433,8.7335,8.7433,86400.0
2014-12-03 15:30:00,8.9,8.91,8.9,8.9,497600.0,8.7433,8.7531,8.7433,8.7433,497600.0
2014-12-03 15:35:00,8.9,8.91,8.9,8.9,142400.0,8.7433,8.7531,8.7433,8.7433,142400.0
2014-12-03 15:40:00,8.9,8.9,8.89,8.9,110400.0,8.7433,8.7433,8.7335,8.7433,110400.0
2014-12-03 15:45:00,8.9,8.9,8.89,8.89,268800.0,8.7433,8.7433,8.7335,8.7335,268800.0
2014-12-03 15:50:00,8.89,8.89,8.89,8.89,449600.0,8.7335,8.7335,8.7335,8.7335,449600.0
2014-12-03 15:55:00,8.89,8.89,8.88,8.88,540800.0,8.7335,8.7335,8.7237,8.7237,540800.0
2014-12-04 09:30:00,8.87,8.87,8.85,8.87,532800.0,8.7138,8.7138,8.6942,8.7138,532800.0
2014-12-04 09:35:00,8.87,8.89,8.85,8.88,228800.0,8.7138,8.7335,8.6942,8.7237,228800.0
2014-12-04 09:40:00,8.88,8.9,8.88,8.9,499200.0,8.7237,8.7433,8.7237,8.7433,499200.0
2014-12-04 09:45:00,8.9,8.92,8.9,8.91,318400.0,8.7433,8.763,8.7433,8.7531,318400.0
2014-12-04 09:50:00,8.91,8.91,8.88,8.89,300800.0,8.7531,8.7531,8.7237,8.7335,300800.0
2014-12-04 09:55:00,8.89,8.91,8.89,8.91,336000.0,8.7335,8.7531,8.7335,8.7531,336000.0
2014-12-04 10:00:00,8.9,8.92,8.9,8.91,300800.0,8.7433,8.763,8.7433,8.7531,300800.0
2014-12-04 10:05:00,8.91,8.92,8.89,8.9,284800.0,8.7531,8.763,8.7335,8.7433,284800.0
2014-12-04 10:10:00,8.9,8.92,8.9,8.92,220800.0,8.7433,8.763,8.7433,8.763,220800.0
2014-12-04 10:15:00,8.91,8.92,8.9,8.91,321600.0,8.7531,8.763,8.7433,8.7531,321600.0
2014-12-04 10:20:00,8.91,8.92,8.9,8.91,417600.0,8.7531,8.763,8.7433,8.7531,417600.0
2014-12-04 10:25:00,8.91,8.92,8.9,8.9,264000.0,8.7531,8.763,8.7433,8.7433,264000.0
2014-12-04 10:30:00,8.9,8.9,8.88,8.88,556800.0,8.7433,8.7433,8.7237,8.7237,556800.0
2014-12-04 10:35:00,8.88,8.88,8.87,8.88,417600.0,8.7237,8.7237,8.7138,8.7237,417600.0
2014-12-04 10:40:00,8.88,8.88,8.85,8.86,422400.0,8.7237,8.7237,8.6942,8.704,422400.0
2014-12-04 10:45:00,8.85,8.85,8.83,8.85,206400.0,8.6942,8.6942,8.6746,8.6942,206400.0
2014-12-04 10:50:00,8.85,8.86,8.84,8.85,128000.0,8.6942,8.704,8.6844,8.6942,128000.0
2014-12-04 10:55:00,8.86,8.86,8.86,8.86,219200.0,8.704,8.704,8.704,8.704,219200.0
2014-12-04 11:00:00,8.86,8.86,8.84,8.85,238400.0,8.704,8.704,8.6844,8.6942,238400.0
2014-12-04 11:05:00,8.85,8.86,8.85,8.86,166400.0,8.6942,8.704,8.6942,8.704,166400.0
2014-12-04 11:10:00,8.85,8.86,8.85,8.86,192000.0,8.6942,8.704,8.6942,8.704,192000.0
2014-12-04 11:15:00,8.86,8.86,8.85,8.85,296000.0,8.704,8.704,8.6942,8.6942,296000.0
2014-12-04 11:20:00,8.85,8.86,8.85,8.85,123200.0,8.6942,8.704,8.6942,8.6942,123200.0
2014-12-04 11:25:00,8.85,8.85,8.82,8.82,121600.0,8.6942,8.6942,8.6647,8.6647,121600.0
2014-12-04 11:30:00,8.82,8.83,8.8,8.83,264000.0,8.6647,8.6746,8.6451,8.6746,264000.0
2014-12-04 11:35:00,8.84,8.85,8.84,8.84,97600.0,8.6844,8.6942,8.6844,8.6844,97600.0
2014-12-04 11:40:00,8.84,8.86,8.84,8.86,456000.0,8.6844,8.704,8.6844,8.704,456000.0
2014-12-04 11:45:00,8.86,8.86,8.86,8.86,76800.0,8.704,8.704,8.704,8.704,76800.0
2014-12-04 11:50:00,8.86,8.87,8.86,8.87,142400.0,8.704,8.7138,8.704,8.7138,142400.0
2014-12-04 11:55:00,8.87,8.88,8.87,8.88,574400.0,8.7138,8.7237,8.7138,8.7237,574400.0
2014-12-04 12:00:00,8.88,8.88,8.87,8.88,94400.0,8.7237,8.7237,8.7138,8.7237,94400.0
2014-12-04 12:05:00,8.88,8.91,8.88,8.9,417600.0,8.7237,8.7531,8.7237,8.7433,417600.0
2014-12-04 12:10:00,8.9,8.9,8.9,8.9,126400.0,8.7433,8.7433,8.7433,8.7433,126400.0
2014-12-04 12:15:00,8.9,8.9,8.9,8.9,89600.0,8.7433,8.7433,8.7433,8.7433,89600.0
2014-12-04 12:20:00,8.9,8.91,8.9,8.91,208000.0,8.7433,8.7531,8.7433,8.7531,208000.0
2014-12-04 12:25:00,8.91,8.91,8.91,8.91,145600.0,8.7531,8.7531,8.7531,8.7531,145600.0
2014-12-04 12:30:00,8.91,8.94,8.9,8.93,1649600.0,8.7531,8.7826,8.7433,8.7728,1649600.0
2014-12-04 12:35:00,8.93,8.93,8.92,8.92,195200.0,8.7728,8.7728,8.763,8.763,195200.0
2014-12-04 12:40:00,8.93,8.94,8.92,8.92,134400.0,8.7728,8.7826,8.763,8.763,134400.0
2014-12-04 12:45:00,8.92,8.93,8.92,8.92,65600.0,8.763,8.7728,8.763,8.763,65600.0
2014-12-04 12:50:00,8.92,8.92,8.9,8.91,347200.0,8.763,8.763,8.7433,8.7531,347200.0
2014-12-04 12:55:00,8.91,8.91,8.9,8.91,97600.0,8.7531,8.7531,8.7433,8.7531,97600.0
2014-12-04 13:00:00,8.91,8.92,8.9,8.92,152000.0,8.7531,8.763,8.7433,8.763,152000.0
2014-12-04 13:05:00,8.92,8.92,8.91,8.92,116800.0,8.763,8.763,8.7531,8.763,116800.0
2014-12-04 13:10:00,8.91,8.91,8.9,8.91,78400.0,8.7531,8.7531,8.7433,8.7531,78400.0
2014-12-04 13:15:00,8.91,8.91,8.91,8.91,96000.0,8.7531,8.7531,8.7531,8.7531,96000.0
2014-12-04 13:20:00,8.91,8.92,8.91,8.92,160000.0,8.7531,8.763,8.7531,8.763,160000.0
2014-12-04 13:25:00,8.92,8.92,8.91,8.91,110400.0,8.763,8.763,8.7531,8.7531,110400.0
2014-12-04 13:30:00,8.91,8.91,8.91,8.91,92800.0,8.7531,8.7531,8.7531,8.7531,92800.0
2014-12-04 13:35:00,8.91,8.91,8.9,8.9,131200.0,8.7531,8.7531,8.7433,8.7433,131200.0
2014-12-04 13:40:00,8.9,8.92,8.9,8.91,118400.0,8.7433,8.763,8.7433,8.7531,118400.0
2014-12-04 13:45:00,8.91,8.92,8.9,8.91,100800.0,8.7531,8.763,8.7433,8.7531,100800.0
2014-12-04 13:50:00,8.91,8.92,8.91,8.92,99200.0,8.7531,8.763,8.7531,8.763,99200.0
2014-12-04 13:55:00,8.92,8.92,8.91,8.91,313600.0,8.763,8.763,8.7531,8.7531,313600.0
2014-12-04 14:00:00,8.91,8.91,8.91,8.91,152000.0,8.7531,8.7531,8.7531,8.7531,152000.0
2014-12-04 14:05:00,8.91,8.92,8.91,8.92,107200.0,8.7531,8.763,8.7531,8.763,107200.0
2014-12-04 14:10:00,8.92,8.92,8.91,8.91,129600.0,8.763,8.763,8.7531,8.7531,129600.0
2014-12-04 14:15:00,8.91,8.92,8.91,8.91,152000.0,8.7531,8.763,8.7531,8.7531,152000.0
2014-12-04 14:20:00,8.91,8.92,8.91,8.92,124800.0,8.7531,8.763,8.7531,8.763,124800.0
2014-12-04 14:25:00,8.92,8.92,8.91,8.91,67200.0,8.763,8.763,8.7531,8.7531,67200.0
2014-12-04 14:30:00,8.91,8.91,8.89,8.9,206400.0,8.7531,8.7531,8.7335,8.7433,206400.0
2014-12-04 14:35:00,8.9,8.9,8.88,8.89,408000.0,8.7433,8.7433,8.7237,8.7335,408000.0
2014-12-04 14:40:00,8.89,8.89,8.89,8.89,72000.0,8.7335,8.7335,8.7335,8.7335,72000.0
2014-12-04 14:45:00,8.89,8.9,8.89,8.89,107200.0,8.7335,8.7433,8.7335,8.7335,107200.0
2014-12-04 14:50:00,8.89,8.89,8.88,8.89,40000.0,8.7335,8.7335,8.7237,8.7335,40000.0
2014-12-04 14:55:00,8.89,8.9,8.89,8.89,100800.0,8.7335,8.7433,8.7335,8.7335,100800.0
2014-12-04 15:00:00,8.89,8.9,8.89,8.9,203200.0,8.7335,8.7433,8.7335,8.7433,203200.0
2014-12-04 15:05:00,8.9,8.9,8.89,8.9,40000.0,8.7433,8.7433,8.7335,8.7433,40000.0
2014-12-04 15:10:00,8.9,8.9,8.89,8.89,148800.0,8.7433,8.7433,8.7335,8.7335,148800.0
2014-12-04 15:15:00,8.89,8.89,8.88,8.88,134400.0,8.7335,8.7335,8.7237,8.7237,134400.0
2014-12-04 15:20:00,8.88,8.88,8.85,8.85,400000.0,8.7237,8.7237,8.6942,8.6942,400000.0
2014-12-04 15:25:00,8.85,8.85,8.84,8.85,145600.0,8.6942,8.6942,8.6844,8.6942,145600.0
2014-12-04 15:30:00,8.84,8.86,8.84,8.86,396800.0,8.6844,8.704,8.6844,8.704,396800.0
2014-12-04 15:35:00,8.86,8.86,8.86,8.86,227200.0,8.704,8.704,8.704,8.704,227200.0
2014-12-04 15:40:00,8.85,8.87,8.85,8.86,233600.0,8.6942,8.7138,8.6942,8.704,233600.0
2014-12-04 15:45:00,8.86,8.87,8.86,8.86,401600.0,8.704,8.7138,8.704,8.704,401600.0
2014-12-04 15:50:00,8.87,8.87,8.87,8.87,747200.0,8.7138,8.7138,8.7138,8.7138,747200.0
2014-12-04 15:55:00,8.87,8.88,8.87,8.87,712000.0,8.7138,8.7237,8.7138,8.7138,712000.0
2014-12-05 09:30:00,8.9,8.92,8.89,8.92,435200.0,8.7433,8.763,8.7335,8.763,435200.0
2014-12-05 09:35:00,8.92,8.93,8.89,8.89,331200.0,8.763,8.7728,8.7335,8.7335,331200.0
2014-12-05 09:40:00,8.89,8.89,8.87,8.87,646400.0,8.7335,8.7335,8.7138,8.7138,646400.0
2014-12-05 09:45:00,8.87,8.9,8.86,8.9,296000.0,8.7138,8.7433,8.704,8.7433,296000.0
2014-12-05 09:50:00,8.9,8.9,8.89,8.9,134400.0,8.7433,8.7433,8.7335,8.7433,134400.0
2014-12-05 09:55:00,8.9,8.91,8.9,8.9,369600.0,8.7433,8.7531,8.7433,8.7433,369600.0
2014-12-05 10:00:00,8.9,8.9,8.87,8.87,302400.0,8.7433,8.7433,8.7138,8.7138,302400.0
2014-12-05 10:05:00,8.88,8.89,8.88,8.88,193600.0,8.7237,8.7335,8.7237,8.7237,193600.0
2014-12-05 10:10:00,8.88,8.9,8.88,8.9,155200.0,8.7237,8.7433,8.7237,8.7433,155200.0
2014-12-05 10:15:00,8.89,8.92,8.89,8.92,150400.0,8.7335,8.763,8.7335,8.763,150400.0
2014-12-05 10:20:00,8.91,8.91,8.9,8.9,86400.0,8.7531,8.7531,8.7433,8.7433,86400.0
2014-12-05 10:25:00,8.9,8.9,8.87,8.88,505600.0,8.7433,8.7433,8.7138,8.7237,505600.0
2014-12-05 10:30:00,8.88,8.89,8.88,8.89,286400.0,8.7237,8.7335,8.7237,8.7335,286400.0
2014-12-05 10:35:00,8.89,8.89,8.88,8.89,60800.0,8.7335,8.7335,8.7237,8.7335,60800.0
2014-12-05 10:40:00,8.9,8.9,8.88,8.88,120000.0,8.7433,8.7433,8.7237,8.7237,120000.0
2014-12-05 10:45:00,8.89,8.89,8.89,8.89,25600.0,8.7335,8.7335,8.7335,8.7335,25600.0
2014-12-05 10:50:00,8.89,8.89,8.88,8.88,104000.0,8.7335,8.7335,8.7237,8.7237,104000.0
2014-12-05 10:55:00,8.88,8.88,8.88,8.88,209600.0,8.7237,8.7237,8.7237,8.7237,209600.0
2014-12-05 11:00:00,8.89,8.89,8.89,8.89,89600.0,8.7335,8.7335,8.7335,8.7335,89600.0
2014-12-05 11:05:00,8.89,8.9,8.89,8.9,48000.0,8.7335,8.7433,8.7335,8.7433,48000.0
2014-12-05 11:10:00,8.9,8.9,8.9,8.9,174400.0,8.7433,8.7433,8.7433,8.7433,174400.0
2014-12-05 11:15:00,8.9,8.9,8.9,8.9,155200.0,8.7433,8.7433,8.7433,8.7433,155200.0
2014-12-05 11:20:00,8.9,8.9,8.9,8.9,36800.0,8.7433,8.7433,8.7433,8.7433,36800.0
2014-12-05 11:25:00,8.9,8.91,8.9,8.91,136000.0,8.7433,8.7531,8.7433,8.7531,136000.0
2014-12-05 11:30:00,8.91,8.91,8.9,8.9,86400.0,8.7531,8.7531,8.7433,8.7433,86400.0
2014-12-05 11:35:00,8.9,8.9,8.9,8.9,68800.0,8.7433,8.7433,8.7433,8.7433,68800.0
2014-12-05 11:40:00,8.9,8.9,8.9,8.9,81600.0,8.7433,8.7433,8.7433,8.7433,81600.0
2014-12-05 11:45:00,8.9,8.91,8.9,8.9,107200.0,8.7433,8.7531,8.7433,8.7433,107200.0
2014-12-05 11:50:00,8.91,8.91,8.9,8.91,140800.0,8.7531,8.7531,8.7433,8.7531,140800.0
2014-12-05 11:55:00,8.91,8.91,8.9,8.9,102400.0,8.7531,8.7531,8.7433,8.7433,102400.0
2014-12-05 12:00:00,8.9,8.91,8.9,8.9,113600.0,8.7433,8.7531,8.7433,8.7433,113600.0
2014-12-05 12:05:00,8.9,8.91,8.9,8.91,41600.0,8.7433,8.7531,8.7433,8.7531,41600.0
2014-12-05 12:10:00,8.9,8.9,8.9,8.9,48000.0,8.7433,8.7433,8.7433,8.7433,48000.0
2014-12-05 12:15:00,8.9,8.91,8.9,8.91,33600.0,8.7433,8.7531,8.7433,8.7531,33600.0
2014-12-05 12:20:00,8.9,8.91,8.9,8.9,88000.0,8.7433,8.7531,8.7433,8.7433,88000.0
2014-12-05 12:25:00,8.9,8.91,8.9,8.91,81600.0,8.7433,8.7531,8.7433,8.7531,81600.0
2014-12-05 12:30:00,8.91,8.91,8.9,8.9,70400.0,8.7531,8.7531,8.7433,8.7433,70400.0
2014-12-05 12:35:00,8.9,8.91,8.9,8.91,43200.0,8.7433,8.7531,8.7433,8.7531,43200.0
2014-12-05 12:40:00,8.91,8.91,8.91,8.91,83200.0,8.7531,8.7531,8.7531,8.7531,83200.0
2014-12-05 12:45:00,8.91,8.92,8.91,8.91,84800.0,8.7531,8.763,8.7531,8.7531,84800.0
2014-12-05 12:50:00,8.91,8.91,8.9,8.9,140800.0,8.7531,8.7531,8.7433,8.7433,140800.0
2014-12-05 12:55:00,8.9,8.91,8.9,8.9,84800.0,8.7433,8.7531,8.7433,8.7433,84800.0
2014-12-05 13:00:00,8.9,8.9,8.89,8.9,99200.0,8.7433,8.7433,8.7335,8.7433,99200.0
2014-12-05 13:05:00,8.9,8.9,8.89,8.89,251200.0,8.7433,8.7433,8.7335,8.7335,251200.0
2014-12-05 13:10:00,8.89,8.89,8.88,8.88,187200.0,8.7335,8.7335,8.7237,8.7237,187200.0
2014-12-05 13:15:00,8.88,8.88,8.87,8.88,382400.0,8.7237,8.7237,8.7138,8.7237,382400.0
2014-12-05 13:20:00,8.88,8.89,8.87,8.88,203200.0,8.7237,8.7335,8.7138,8.7237,203200.0
2014-12-05 13:25:00,8.88,8.89,8.88,8.89,118400.0,8.7237,8.7335,8.7237,8.7335,118400.0
2014-12-05 13:30:00,8.89,8.9,8.89,8.89,56000.0,8.7335,8.7433,8.7335,8.7335,56000.0
2014-12-05 13:35:00,8.89,8.89,8.89,8.89,108800.0,8.7335,8.7335,8.7335,8.7335,108800.0
2014-12-05 13:40:00,8.89,8.9,8.89,8.9,68800.0,8.7335,8.7433,8.7335,8.7433,68800.0
2014-12-05 13:45:00,8.89,8.89,8.89,8.89,180800.0,8.7335,8.7335,8.7335,8.7335,180800.0
2014-12-05 13:50:00,8.89,8.89,8.89,8.89,84800.0,8.7335,8.7335,8.7335,8.7335,84800.0
2014-12-05 13:55:00,8.89,8.9,8.89,8.9,27200.0,8.7335,8.7433,8.7335,8.7433,27200.0
2014-12-05 14:00:00,8.89,8.9,8.89,8.89,97600.0,8.7335,8.7433,8.7335,8.7335,97600.0
2014-12-05 14:05:00,8.9,8.9,8.89,8.9,115200.0,8.7433,8.7433,8.7335,8.7433,115200.0
2014-12-05 14:10:00,8.9,8.9,8.89,8.89,70400.0,8.7433,8.7433,8.7335,8.7335,70400.0
2014-12-05 14:15:00,8.89,8.89,8.88,8.88,62400.0,8.7335,8.7335,8.7237,8.7237,62400.0
2014-12-05 14:20:00,8.88,8.89,8.88,8.88,43200.0,8.7237,8.7335,8.7237,8.7237,43200.0
2014-12-05 14:25:00,8.89,8.89,8.88,8.89,76800.0,8.7335,8.7335,8.7237,8.7335,76800.0
2014-12-05 14:30:00,8.89,8.89,8.88,8.88,100800.0,8.7335,8.7335,8.7237,8.7237,100800.0
2014-12-05 14:35:00,8.88,8.88,8.88,8.88,129600.0,8.7237,8.7237,8.7237,8.7237,129600.0
2014-12-05 14:40:00,8.89,8.89,8.88,8.89,200000.0,8.7335,8.7335,8.7237,8.7335,200000.0
2014-12-05 14:45:00,8.89,8.89,8.88,8.88,145600.0,8.7335,8.7335,8.7237,8.7237,145600.0
2014-12-05 14:50:00,8.88,8.88,8.88,8.88,81600.0,8.7237,8.7237,8.7237,8.7237,81600.0
2014-12-05 14:55:00,8.88,8.88,8.87,8.88,251200.0,8.7237,8.7237,8.7138,8.7237,251200.0
2014-12-05 15:00:00,8.88,8.88,8.87,8.88,152000.0,8.7237,8.7237,8.7138,8.7237,152000.0
2014-12-05 15:05:00,8.88,8.88,8.88,8.88,174400.0,8.7237,8.7237,8.7237,8.7237,174400.0
2014-12-05 15:10:00,8.88,8.89,8.88,8.88,115200.0,8.7237,8.7335,8.7237,8.7237,115200.0
2014-12-05 15:15:00,8.89,8.89,8.88,8.89,54400.0,8.7335,8.7335,8.7237,8.7335,54400.0
2014-12-05 15:20:00,8.89,8.89,8.88,8.89,164800.0,8.7335,8.7335,8.7237,8.7335,164800.0
2014-12-05 15:25:00,8.88,8.89,8.88,8.89,108800.0,8.7237,8.7335,8.7237,8.7335,108800.0
2014-12-05 15:30:00,8.88,8.89,8.87,8.87,148800.0,8.7237,8.7335,8.7138,8.7138,148800.0
2014-12-05 15:35:00,8.87,8.87,8.86,8.86,398400.0,8.7138,8.7138,8.704,8.704,398400.0
2014-12-05 15:40:00,8.86,8.87,8.85,8.85,265600.0,8.704,8.7138,8.6942,8.6942,265600.0
2014-12-05 15:45:00,8.85,8.86,8.84,8.84,305600.0,8.6942,8.704,8.6844,8.6844,305600.0
2014-12-05 15:50:00,8.84,8.86,8.84,8.86,340800.0,8.6844,8.704,8.6844,8.704,340800.0
2014-12-05 15:55:00,8.85,8.88,8.85,8.87,595200.0,8.6942,8.7237,8.6942,8.7138,595200.0
2014-12-08 09:30:00,8.84,8.85,8.81,8.84,619200.0,8.6844,8.6942,8.6549,8.6844,619200.0
2014-12-08 09:35:00,8.84,8.89,8.84,8.88,284800.0,8.6844,8.7335,8.6844,8.7237,284800.0
2014-12-08 09:40:00,8.88,8.9,8.88,8.9,331200.0,8.7237,8.7433,8.7237,8.7433,331200.0
2014-12-08 09:45:00,8.9,8.91,8.9,8.9,219200.0,8.7433,8.7531,8.7433,8.7433,219200.0
2014-12-08 09:50:00,8.91,8.91,8.9,8.9,329600.0,8.7531,8.7531,8.7433,8.7433,329600.0
2014-12-08 09:55:00,8.9,8.9,8.89,8.9,147200.0,8.7433,8.7433,8.7335,8.7433,147200.0
2014-12-08 10:00:00,8.9,8.9,8.89,8.9,206400.0,8.7433,8.7433,8.7335,8.7433,206400.0
2014-12-08 10:05:00,8.9,8.9,8.88,8.88,267200.0,8.7433,8.7433,8.7237,8.7237,267200.0
2014-12-08 10:10:00,8.88,8.89,8.87,8.87,220800.0,8.7237,8.7335,8.7138,8.7138,220800.0
2014-12-08 10:15:00,8.87,8.88,8.86,8.87,246400.0,8.7138,8.7237,8.704,8.7138,246400.0
2014-12-08 10:20:00,8.88,8.89,8.87,8.88,44800.0,8.7237,8.7335,8.7138,8.7237,44800.0
2014-12-08 10:25:00,8.9,8.9,8.88,8.89,112000.0,8.7433,8.7433,8.7237,8.7335,112000.0
2014-12-08 10:30:00,8.89,8.9,8.89,8.9,289600.0,8.7335,8.7433,8.7335,8.7433,289600.0
2014-12-08 10:35:00,8.9,8.9,8.89,8.9,75200.0,8.7433,8.7433,8.7335,8.7433,75200.0
2014-12-08 10:40:00,8.9,8.9,8.9,8.9,46400.0,8.7433,8.7433,8.7433,8.7433,46400.0
2014-12-08 10:45:00,8.9,8.9,8.9,8.9,70400.0,8.7433,8.7433,8.7433,8.7433,70400.0
2014-12-08 10:50:00,8.9,8.9,8.9,8.9,40000.0,8.7433,8.7433,8.7433,8.7433,40000.0
2014-12-08 10:55:00,8.9,8.9,8.89,8.9,84800.0,8.7433,8.7433,8.7335,8.7433,84800.0
2014-12-08 11:00:00,8.89,8.89,8.89,8.89,48000.0,8.7335,8.7335,8.7335,8.7335,48000.0
2014-12-08 11:05:00,8.89,8.89,8.87,8.88,246400.0,8.7335,8.7335,8.7138,8.7237,246400.0
2014-12-08 11:10:00,8.88,8.88,8.88,8.88,88000.0,8.7237,8.7237,8.7237,8.7237,88000.0
2014-12-08 11:15:00,8.88,8.88,8.87,8.87,94400.0,8.7237,8.7237,8.7138,8.7138,94400.0
2014-12-08 11:20:00,8.88,8.88,8.87,8.88,40000.0,8.7237,8.7237,8.7138,8.7237,40000.0
2014-12-08 11:25:00,8.88,8.88,8.86,8.87,339200.0,8.7237,8.7237,8.704,8.7138,339200.0
2014-12-08 11:30:00,8.87,8.88,8.87,8.87,156800.0,8.7138,8.7237,8.7138,8.7138,156800.0
2014-12-08 11:35:00,8.87,8.87,8.86,8.87,140800.0,8.7138,8.7138,8.704,8.7138,140800.0
2014-12-08 11:40:00,8.87,8.87,8.87,8.87,57600.0,8.7138,8.7138,8.7138,8.7138,57600.0
2014-12-08 11:45:00,8.87,8.88,8.87,8.88,217600.0,8.7138,8.7237,8.7138,8.7237,217600.0
2014-12-08 11:50:00,8.88,8.88,8.87,8.88,72000.0,8.7237,8.7237,8.7138,8.7237,72000.0
2014-12-08 11:55:00,8.88,8.88,8.87,8.87,30400.0,8.7237,8.7237,8.7138,8.7138,30400.0
2014-12-08 12:00:00,8.87,8.88,8.87,8.87,40000.0,8.7138,8.7237,8.7138,8.7138,40000.0
2014-12-08 12:05:00,8.87,8.88,8.87,8.87,144000.0,8.7138,8.7237,8.7138,8.7138,144000.0
2014-12-08 12:10:00,8.87,8.87,8.83,8.83,142400.0,8.7138,8.7138,8.6746,8.6746,142400.0
2014-12-08 12:15:00,8.83,8.83,8.77,8.78,1876800.0,8.6746,8.6746,8.6156,8.6254,1876800.0
2014-12-08 12:20:00,8.78,8.78,8.75,8.76,432000.0,8.6254,8.6254,8.596,8.6058,432000.0
2014-12-08 12:25:00,8.76,8.77,8.75,8.76,185600.0,8.6058,8.6156,8.596,8.6058,185600.0
2014-12-08 12:30:00,8.75,8.76,8.74,8.76,217600.0,8.596,8.6058,8.5861,8.6058,217600.0
2014-12-08 12:35:00,8.76,8.77,8.75,8.77,107200.0,8.6058,8.6156,8.596,8.6156,107200.0
2014-12-08 12:40:00,8.76,8.78,8.76,8.78,97600.0,8.6058,8.6254,8.6058,8.6254,97600.0
2014-12-08 12:45:00,8.78,8.79,8.78,8.78,107200.0,8.6254,8.6353,8.6254,8.6254,107200.0
2014-12-08 12:50:00,8.79,8.79,8.77,8.77,65600.0,8.6353,8.6353,8.6156,8.6156,65600.0
2014-12-08 12:55:00,8.77,8.77,8.74,8.75,110400.0,8.6156,8.6156,8.5861,8.596,110400.0
2014-12-08 13:00:00,8.75,8.76,8.75,8.76,59200.0,8.596,8.6058,8.596,8.6058,59200.0
2014-12-08 13:05:00,8.76,8.78,8.76,8.78,88000.0,8.6058,8.6254,8.6058,8.6254,88000.0
2014-12-08 13:10:00,8.78,8.78,8.77,8.77,46400.0,8.6254,8.6254,8.6156,8.6156,46400.0
2014-12-08 13:15:00,8.77,8.77,8.75,8.75,121600.0,8.6156,8.6156,8.596,8.596,121600.0
2014-12-08 13:20:00,8.75,8.75,8.72,8.73,433600.0,8.596,8.596,8.5665,8.5763,433600.0
2014-12-08 13:25:00,8.73,8.74,8.72,8.73,217600.0,8.5763,8.5861,8.5665,8.5763,217600.0
2014-12-08 13:30:00,8.73,8.73,8.7,8.71,729600.0,8.5763,8.5763,8.5468,8.5567,729600.0
2014-12-08 13:35:00,8.7,8.7,8.68,8.69,593600.0,8.5468,8.5468,8.5272,8.537,593600.0
2014-12-08 13:40:00,8.69,8.69,8.67,8.68,283200.0,8.537,8.537,8.5174,8.5272,283200.0
2014-12-08 13:45:00,8.67,8.69,8.67,8.69,156800.0,8.5174,8.537,8.5174,8.537,156800.0
2014-12-08 13:50:00,8.68,8.7,8.68,8.69,132800.0,8.5272,8.5468,8.5272,8.537,132800.0
2014-12-08 13:55:00,8.69,8.7,8.68,8.68,147200.0,8.537,8.5468,8.5272,8.5272,147200.0
2014-12-08 14:00:00,8.68,8.68,8.66,8.67,312000.0,8.5272,8.5272,8.5075,8.5174,312000.0
2014-12-08 14:05:00,8.66,8.68,8.66,8.68,115200.0,8.5075,8.5272,8.5075,8.5272,115200.0
2014-12-08 14:10:00,8.68,8.68,8.66,8.66,107200.0,8.5272,8.5272,8.5075,8.5075,107200.0
2014-12-08 14:15:00,8.66,8.68,8.66,8.68,148800.0,8.5075,8.5272,8.5075,8.5272,148800.0
2014-12-08 14:20:00,8.68,8.71,8.67,8.71,128000.0,8.5272,8.5567,8.5174,8.5567,128000.0
2014-12-08 14:25:00,8.71,8.71,8.7,8.71,412800.0,8.5567,8.5567,8.5468,8.5567,412800.0
2014-12-08 14:30:00,8.7,8.72,8.7,8.72,68800.0,8.5468,8.5665,8.5468,8.5665,68800.0
2014-12-08 14:35:00,8.71,8.72,8.71,8.72,24000.0,8.5567,8.5665,8.5567,8.5665,24000.0
2014-12-08 14:40:00,8.72,8.73,8.72,8.73,200000.0,8.5665,8.5763,8.5665,8.5763,200000.0
2014-12-08 14:45:00,8.73,8.74,8.73,8.74,68800.0,8.5763,8.5861,8.5763,8.5861,68800.0
2014-12-08 14:50:00,8.74,8.74,8.73,8.74,41600.0,8.5861,8.5861,8.5763,8.5861,41600.0
2014-12-08 14:55:00,8.74,8.74,8.73,8.73,105600.0,8.5861,8.5861,8.5763,8.5763,105600.0
2014-12-08 15:00:00,8.72,8.73,8.72,8.73,99200.0,8.5665,8.5763,8.5665,8.5763,99200.0
2014-12-08 15:05:00,8.72,8.72,8.71,8.71,243200.0,8.5665,8.5665,8.5567,8.5567,243200.0
2014-12-08 15:10:00,8.71,8.72,8.71,8.72,22400.0,8.5567,8.5665,8.5567,8.5665,22400.0
2014-12-08 15:15:00,8.72,8.73,8.71,8.72,80000.0,8.5665,8.5763,8.5567,8.5665,80000.0
2014-12-08 15:20:00,8.71,8.74,8.71,8.73,73600.0,8.5567,8.5861,8.5567,8.5763,73600.0
2014-12-08 15:25:00,8.74,8.74,8.73,8.73,75200.0,8.5861,8.5861,8.5763,8.5763,75200.0
2014-12-08 15:30:00,8.73,8.73,8.72,8.72,60800.0,8.5763,8.5763,8.5665,8.5665,60800.0
2014-12-08 15:35:00,8.72,8.73,8.72,8.72,44800.0,8.5665,8.5763,8.5665,8.5665,44800.0
2014-12-08 15:40:00,8.72,8.73,8.71,8.72,200000.0,8.5665,8.5763,8.5567,8.5665,200000.0
2014-12-08 15:45:00,8.72,8.72,8.71,8.71,72000.0,8.5665,8.5665,8.5567,8.5567,72000.0
2014-12-08 15:50:00,8.71,8.72,8.7,8.72,366400.0,8.5567,8.5665,8.5468,8.5665,366400.0
2014-12-08 15:55:00,8.73,8.75,8.73,8.75,2516800.0,8.5763,8.596,8.5763,8.596,2516800.0
2014-12-09 09:30:00,8.54,8.58,8.53,8.55,2769600.0,8.3897,8.429,8.3798,8.3995,2769600.0
2014-12-09 09:35:00,8.54,8.55,8.5,8.55,665600.0,8.3897,8.3995,8.3504,8.3995,665600.0
2014-12-09 09:40:00,8.55,8.57,8.53,8.56,460800.0,8.3995,8.4191,8.3798,8.4093,460800.0
2014-12-09 09:45:00,8.56,8.59,8.55,8.59,860800.0,8.4093,8.4388,8.3995,8.4388,860800.0
2014-12-09 09:50:00,8.59,8.59,8.55,8.56,683200.0,8.4388,8.4388,8.3995,8.4093,683200.0
2014-12-09 09:55:00,8.56,8.59,8.56,8.58,251200.0,8.4093,8.4388,8.4093,8.429,251200.0
2014-12-09 10:00:00,8.58,8.6,8.57,8.57,830400.0,8.429,8.4486,8.4191,8.4191,830400.0
2014-12-09 10:05:00,8.57,8.57,8.56,8.57,587200.0,8.4191,8.4191,8.4093,8.4191,587200.0
2014-12-09 10:10:00,8.56,8.56,8.52,8.53,1260800.0,8.4093,8.4093,8.37,8.3798,1260800.0
2014-12-09 10:15:00,8.53,8.54,8.53,8.54,409600.0,8.3798,8.3897,8.3798,8.3897,409600.0
2014-12-09 10:20:00,8.54,8.56,8.54,8.55,425600.0,8.3897,8.4093,8.3897,8.3995,425600.0
2014-12-09 10:25:00,8.55,8.55,8.51,8.52,630400.0,8.3995,8.3995,8.3602,8.37,630400.0
2014-12-09 10:30:00,8.51,8.51,8.48,8.49,932800.0,8.3602,8.3602,8.3307,8.3405,932800.0
2014-12-09 10:35:00,8.5,8.53,8.5,8.52,376000.0,8.3504,8.3798,8.3504,8.37,376000.0
2014-12-09 10:40:00,8.52,8.56,8.52,8.55,206400.0,8.37,8.4093,8.37,8.3995,206400.0
2014-12-09 10:45:00,8.55,8.58,8.54,8.58,219200.0,8.3995,8.429,8.3897,8.429,219200.0
2014-12-09 10:50:00,8.58,8.59,8.58,8.58,289600.0,8.429,8.4388,8.429,8.429,289600.0
2014-12-09 10:55:00,8.58,8.59,8.57,8.57,140800.0,8.429,8.4388,8.4191,8.4191,140800.0
2014-12-09 11:00:00,8.58,8.58,8.56,8.56,382400.0,8.429,8.429,8.4093,8.4093,382400.0
2014-12-09 11:05:00,8.57,8.58,8.55,8.56,139200.0,8.4191,8.429,8.3995,8.4093,139200.0
2014-12-09 11:10:00,8.56,8.58,8.56,8.56,46400.0,8.4093,8.429,8.4093,8.4093,46400.0
2014-12-09 11:15:00,8.57,8.59,8.56,8.59,132800.0,8.4191,8.4388,8.4093,8.4388,132800.0
2014-12-09 11:20:00,8.6,8.63,8.6,8.63,617600.0,8.4486,8.4781,8.4486,8.4781,617600.0
2014-12-09 11:25:00,8.63,8.65,8.63,8.64,145600.0,8.4781,8.4977,8.4781,8.4879,145600.0
2014-12-09 11:30:00,8.64,8.64,8.63,8.63,171200.0,8.4879,8.4879,8.4781,8.4781,171200.0
2014-12-09 11:35:00,8.62,8.63,8.62,8.63,144000.0,8.4683,8.4781,8.4683,8.4781,144000.0
2014-12-09 11:40:00,8.63,8.64,8.63,8.64,83200.0,8.4781,8.4879,8.4781,8.4879,83200.0
2014-12-09 11:45:00,8.64,8.64,8.61,8.62,188800.0,8.4879,8.4879,8.4584,8.4683,188800.0
2014-12-09 11:50:00,8.62,8.63,8.62,8.62,38400.0,8.4683,8.4781,8.4683,8.4683,38400.0
2014-12-09 11:55:00,8.63,8.64,8.63,8.63,59200.0,8.4781,8.4879,8.4781,8.4781,59200.0
2014-12-09 12:00:00,8.63,8.63,8.62,8.62,44800.0,8.4781,8.4781,8.4683,8.4683,44800.0
2014-12-09 12:05:00,8.63,8.65,8.63,8.64,76800.0,8.4781,8.4977,8.4781,8.4879,76800.0
2014-12-09 12:10:00,8.64,8.64,8.63,8.63,28800.0,8.4879,8.4879,8.4781,8.4781,28800.0
2014-12-09 12:15:00,8.64,8.64,8.61,8.62,168000.0,8.4879,8.4879,8.4584,8.4683,168000.0
2014-12-09 12:20:00,8.62,8.62,8.62,8.62,73600.0,8.4683,8.4683,8.4683,8.4683,73600.0
2014-12-09 12:25:00,8.62,8.65,8.62,8.65,324800.0,8.4683,8.4977,8.4683,8.4977,324800.0
2014-12-09 12:30:00,8.65,8.67,8.65,8.67,84800.0,8.4977,8.5174,8.4977,8.5174,84800.0
2014-12-09 12:35:00,8.67,8.7,8.67,8.7,217600.0,8.5174,8.5468,8.5174,8.5468,217600.0
2014-12-09 12:40:00,8.7,8.71,8.7,8.7,264000.0,8.5468,8.5567,8.5468,8.5468,264000.0
2014-12-09 12:45:00,8.7,8.7,8.69,8.69,144000.0,8.5468,8.5468,8.537,8.537,144000.0
2014-12-09 12:50:00,8.7,8.71,8.7,8.7,97600.0,8.5468,8.5567,8.5468,8.5468,97600.0
2014-12-09 12:55:00,8.71,8.72,8.7,8.72,112000.0,8.5567,8.5665,8.5468,8.5665,112000.0
2014-12-09 13:00:00,8.72,8.73,8.71,8.73,164800.0,8.5665,8.5763,8.5567,8.5763,164800.0
2014-12-09 13:05:00,8.73,8.74,8.73,8.74,176000.0,8.5763,8.5861,8.5763,8.5861,176000.0
2014-12-09 13:10:00,8.75,8.76,8.74,8.75,280000.0,8.596,8.6058,8.5861,8.596,280000.0
2014-12-09 13:15:00,8.76,8.76,8.75,8.75,88000.0,8.6058,8.6058,8.596,8.596,88000.0
2014-12-09 13:20:00,8.75,8.75,8.74,8.75,347200.0,8.596,8.596,8.5861,8.596,347200.0
2014-12-09 13:25:00,8.75,8.75,8.74,8.75,539200.0,8.596,8.596,8.5861,8.596,539200.0
2014-12-09 13:30:00,8.75,8.79,8.75,8.79,192000.0,8.596,8.6353,8.596,8.6353,192000.0
2014-12-09 13:35:00,8.79,8.8,8.78,8.79,385600.0,8.6353,8.6451,8.6254,8.6353,385600.0
2014-12-09 13:40:00,8.79,8.79,8.78,8.79,112000.0,8.6353,8.6353,8.6254,8.6353,112000.0
2014-12-09 13:45:00,8.79,8.79,8.77,8.78,188800.0,8.6353,8.6353,8.6156,8.6254,188800.0
2014-12-09 13:50:00,8.77,8.77,8.76,8.77,126400.0,8.6156,8.6156,8.6058,8.6156,126400.0
2014-12-09 13:55:00,8.77,8.78,8.77,8.77,64000.0,8.6156,8.6254,8.6156,8.6156,64000.0
2014-12-09 14:00:00,8.78,8.78,8.77,8.77,198400.0,8.6254,8.6254,8.6156,8.6156,198400.0
2014-12-09 14:05:00,8.78,8.79,8.78,8.78,283200.0,8.6254,8.6353,8.6254,8.6254,283200.0
2014-12-09 14:10:00,8.79,8.79,8.76,8.76,225600.0,8.6353,8.6353,8.6058,8.6058,225600.0
2014-12-09 14:15:00,8.77,8.77,8.75,8.76,147200.0,8.6156,8.6156,8.596,8.6058,147200.0
2014-12-09 14:20:00,8.76,8.77,8.76,8.77,81600.0,8.6058,8.6156,8.6058,8.6156,81600.0
2014-12-09 14:25:00,8.77,8.77,8.76,8.77,134400.0,8.6156,8.6156,8.6058,8.6156,134400.0
2014-12-09 14:30:00,8.77,8.77,8.73,8.73,404800.0,8.6156,8.6156,8.5763,8.5763,404800.0
2014-12-09 14:35:00,8.73,8.74,8.73,8.74,216000.0,8.5763,8.5861,8.5763,8.5861,216000.0
2014-12-09 14:40:00,8.74,8.75,8.73,8.75,126400.0,8.5861,8.596,8.5763,8.596,126400.0
2014-12-09 14:45:00,8.75,8.75,8.74,8.74,68800.0,8.596,8.596,8.5861,8.5861,68800.0
2014-12-09 14:50:00,8.74,8.74,8.74,8.74,36800.0,8.5861,8.5861,8.5861,8.5861,36800.0
2014-12-09 14:55:00,8.74,8.75,8.74,8.75,57600.0,8.5861,8.596,8.5861,8.596,57600.0
2014-12-09 15:00:00,8.76,8.78,8.76,8.78,393600.0,8.6058,8.6254,8.6058,8.6254,393600.0
2014-12-09 15:05:00,8.78,8.78,8.77,8.77,502400.0,8.6254,8.6254,8.6156,8.6156,502400.0
2014-12-09 15:10:00,8.77,8.78,8.76,8.77,180800.0,8.6156,8.6254,8.6058,8.6156,180800.0
2014-12-09 15:15:00,8.77,8.78,8.77,8.78,272000.0,8.6156,8.6254,8.6156,8.6254,272000.0
2014-12-09 15:20:00,8.78,8.78,8.78,8.78,30400.0,8.6254,8.6254,8.6254,8.6254,30400.0
2014-12-09 15:25:00,8.78,8.79,8.77,8.78,128000.0,8.6254,8.6353,8.6156,8.6254,128000.0
2014-12-09 15:30:00,8.78,8.78,8.77,8.78,104000.0,8.6254,8.6254,8.6156,8.6254,104000.0
2014-12-09 15:35:00,8.78,8.79,8.78,8.79,107200.0,8.6254,8.6353,8.6254,8.6353,107200.0
2014-12-09 15:40:00,8.78,8.8,8.78,8.8,185600.0,8.6254,8.6451,8.6254,8.6451,185600.0
2014-12-09 15:45:00,8.8,8.81,8.79,8.81,289600.0,8.6451,8.6549,8.6353,8.6549,289600.0
2014-12-09 15:50:00,8.81,8.81,8.8,8.81,230400.0,8.6549,8.6549,8.6451,8.6549,230400.0
2014-12-09 15:55:00,8.81,8.81,8.81,8.81,2640000.0,8.6549,8.6549,8.6549,8.6549,2640000.0
2014-12-10 09:30:00,8.78,8.8,8.76,8.78,582400.0,8.6254,8.6451,8.6058,8.6254,582400.0
2014-12-10 09:35:00,8.78,8.8,8.75,8.79,315200.0,8.6254,8.6451,8.596,8.6353,315200.0
2014-12-10 09:40:00,8.79,8.81,8.77,8.77,384000.0,8.6353,8.6549,8.6156,8.6156,384000.0
2014-12-10 09:45:00,8.78,8.78,8.75,8.76,331200.0,8.6254,8.6254,8.596,8.6058,331200.0
2014-12-10 09:50:00,8.75,8.76,8.72,8.74,904000.0,8.596,8.6058,8.5665,8.5861,904000.0
2014-12-10 09:55:00,8.73,8.76,8.73,8.75,339200.0,8.5763,8.6058,8.5763,8.596,339200.0
2014-12-10 10:00:00,8.74,8.75,8.72,8.72,254400.0,8.5861,8.596,8.5665,8.5665,254400.0
2014-12-10 10:05:00,8.74,8.76,8.73,8.74,339200.0,8.5861,8.6058,8.5763,8.5861,339200.0
2014-12-10 10:10:00,8.73,8.75,8.72,8.75,384000.0,8.5763,8.596,8.5665,8.596,384000.0
2014-12-10 10:15:00,8.75,8.76,8.73,8.75,220800.0,8.596,8.6058,8.5763,8.596,220800.0
2014-12-10 10:20:00,8.76,8.76,8.73,8.74,230400.0,8.6058,8.6058,8.5763,8.5861,230400.0
2014-12-10 10:25:00,8.73,8.73,8.71,8.71,201600.0,8.5763,8.5763,8.5567,8.5567,201600.0
2014-12-10 10:30:00,8.72,8.72,8.67,8.67,625600.0,8.5665,8.5665,8.5174,8.5174,625600.0
2014-12-10 10:35:00,8.67,8.69,8.67,8.68,180800.0,8.5174,8.537,8.5174,8.5272,180800.0
2014-12-10 10:40:00,8.69,8.7,8.69,8.7,76800.0,8.537,8.5468,8.537,8.5468,76800.0
2014-12-10 10:45:00,8.7,8.72,8.7,8.71,232000.0,8.5468,8.5665,8.5468,8.5567,232000.0
2014-12-10 10:50:00,8.71,8.73,8.69,8.72,123200.0,8.5567,8.5763,8.537,8.5665,123200.0
2014-12-10 10:55:00,8.73,8.76,8.73,8.76,217600.0,8.5763,8.6058,8.5763,8.6058,217600.0
2014-12-10 11:00:00,8.75,8.75,8.74,8.74,233600.0,8.596,8.596,8.5861,8.5861,233600.0
2014-12-10 11:05:00,8.74,8.75,8.73,8.75,204800.0,8.5861,8.596,8.5763,8.596,204800.0
2014-12-10 11:10:00,8.74,8.75,8.74,8.75,222400.0,8.5861,8.596,8.5861,8.596,222400.0
2014-12-10 11:15:00,8.75,8.75,8.72,8.73,148800.0,8.596,8.596,8.5665,8.5763,148800.0
2014-12-10 11:20:00,8.72,8.73,8.72,8.73,75200.0,8.5665,8.5763,8.5665,8.5763,75200.0
2014-12-10 11:25:00,8.73,8.74,8.72,8.72,75200.0,8.5763,8.5861,8.5665,8.5665,75200.0
2014-12-10 11:30:00,8.72,8.72,8.7,8.7,107200.0,8.5665,8.5665,8.5468,8.5468,107200.0
2014-12-10 11:35:00,8.71,8.72,8.7,8.72,121600.0,8.5567,8.5665,8.5468,8.5665,121600.0
2014-12-10 11:40:00,8.71,8.72,8.71,8.71,208000.0,8.5567,8.5665,8.5567,8.5567,208000.0
2014-12-10 11:45:00,8.71,8.73,8.71,8.73,48000.0,8.5567,8.5763,8.5567,8.5763,48000.0
2014-12-10 11:50:00,8.73,8.76,8.73,8.76,259200.0,8.5763,8.6058,8.5763,8.6058,259200.0
2014-12-10 11:55:00,8.75,8.75,8.75,8.75,108800.0,8.596,8.596,8.596,8.596,108800.0
2014-12-10 12:00:00,8.75,8.75,8.73,8.74,22400.0,8.596,8.596,8.5763,8.5861,22400.0
2014-12-10 12:05:00,8.73,8.73,8.73,8.73,27200.0,8.5763,8.5763,8.5763,8.5763,27200.0
2014-12-10 12:10:00,8.73,8.73,8.72,8.73,12800.0,8.5763,8.5763,8.5665,8.5763,12800.0
2014-12-10 12:15:00,8.72,8.72,8.68,8.69,363200.0,8.5665,8.5665,8.5272,8.537,363200.0
2014-12-10 12:20:00,8.69,8.71,8.68,8.7,169600.0,8.537,8.5567,8.5272,8.5468,169600.0
2014-12-10 12:25:00,8.7,8.7,8.69,8.69,6400.0,8.5468,8.5468,8.537,8.537,6400.0
2014-12-10 12:30:00,8.69,8.69,8.68,8.69,112000.0,8.537,8.537,8.5272,8.537,112000.0
2014-12-10 12:35:00,8.69,8.7,8.69,8.69,86400.0,8.537,8.5468,8.537,8.537,86400.0
2014-12-10 12:40:00,8.68,8.69,8.68,8.69,20800.0,8.5272,8.537,8.5272,8.537,20800.0
2014-12-10 12:45:00,8.7,8.71,8.69,8.7,139200.0,8.5468,8.5567,8.537,8.5468,139200.0
2014-12-10 12:50:00,8.7,8.71,8.7,8.7,246400.0,8.5468,8.5567,8.5468,8.5468,246400.0
2014-12-10 12:55:00,8.7,8.71,8.69,8.69,35200.0,8.5468,8.5567,8.537,8.537,35200.0
2014-12-10 13:00:00,8.7,8.7,8.7,8.7,59200.0,8.5468,8.5468,8.5468,8.5468,59200.0
2014-12-10 13:05:00,8.7,8.7,8.69,8.7,41600.0,8.5468,8.5468,8.537,8.5468,41600.0
2014-12-10 13:10:00,8.7,8.72,8.7,8.72,76800.0,8.5468,8.5665,8.5468,8.5665,76800.0
2014-12-10 13:15:00,8.72,8.72,8.71,8.72,51200.0,8.5665,8.5665,8.5567,8.5665,51200.0
2014-12-10 13:20:00,8.72,8.72,8.71,8.71,46400.0,8.5665,8.5665,8.5567,8.5567,46400.0
2014-12-10 13:25:00,8.72,8.73,8.72,8.72,86400.0,8.5665,8.5763,8.5665,8.5665,86400.0
2014-12-10 13:30:00,8.73,8.73,8.7,8.7,358400.0,8.5763,8.5763,8.5468,8.5468,358400.0
2014-12-10 13:35:00,8.7,8.7,8.7,8.7,51200.0,8.5468,8.5468,8.5468,8.5468,51200.0
2014-12-10 13:40:00,8.7,8.7,8.68,8.69,145600.0,8.5468,8.5468,8.5272,8.537,145600.0
2014-12-10 13:45:00,8.69,8.69,8.64,8.64,392000.0,8.537,8.537,8.4879,8.4879,392000.0
2014-12-10 13:50:00,8.64,8.65,8.63,8.63,432000.0,8.4879,8.4977,8.4781,8.4781,432000.0
2014-12-10 13:55:00,8.63,8.63,8.61,8.61,368000.0,8.4781,8.4781,8.4584,8.4584,368000.0
2014-12-10 14:00:00,8.61,8.61,8.59,8.61,689600.0,8.4584,8.4584,8.4388,8.4584,689600.0
2014-12-10 14:05:00,8.62,8.62,8.6,8.61,259200.0,8.4683,8.4683,8.4486,8.4584,259200.0
2014-12-10 14:10:00,8.6,8.61,8.58,8.59,371200.0,8.4486,8.4584,8.429,8.4388,371200.0
2014-12-10 14:15:00,8.58,8.61,8.58,8.61,342400.0,8.429,8.4584,8.429,8.4584,342400.0
2014-12-10 14:20:00,8.61,8.61,8.55,8.56,393600.0,8.4584,8.4584,8.3995,8.4093,393600.0
2014-12-10 14:25:00,8.56,8.59,8.56,8.58,336000.0,8.4093,8.4388,8.4093,8.429,336000.0
2014-12-10 14:30:00,8.58,8.58,8.55,8.57,345600.0,8.429,8.429,8.3995,8.4191,345600.0
2014-12-10 14:35:00,8.56,8.57,8.54,8.54,172800.0,8.4093,8.4191,8.3897,8.3897,172800.0
2014-12-10 14:40:00,8.54,8.56,8.53,8.55,612800.0,8.3897,8.4093,8.3798,8.3995,612800.0
2014-12-10 14:45:00,8.54,8.57,8.54,8.56,550400.0,8.3897,8.4191,8.3897,8.4093,550400.0
2014-12-10 14:50:00,8.55,8.56,8.54,8.54,224000.0,8.3995,8.4093,8.3897,8.3897,224000.0
2014-12-10 14:55:00,8.54,8.55,8.51,8.51,339200.0,8.3897,8.3995,8.3602,8.3602,339200.0
2014-12-10 15:00:00,8.52,8.53,8.5,8.51,1763200.0,8.37,8.3798,8.3504,8.3602,1763200.0
2014-12-10 15:05:00,8.51,8.55,8.49,8.54,1262400.0,8.3602,8.3995,8.3405,8.3897,1262400.0
2014-12-10 15:10:00,8.54,8.56,8.54,8.56,289600.0,8.3897,8.4093,8.3897,8.4093,289600.0
2014-12-10 15:15:00,8.55,8.58,8.54,8.57,240000.0,8.3995,8.429,8.3897,8.4191,240000.0
2014-12-10 15:20:00,8.57,8.59,8.57,8.58,116800.0,8.4191,8.4388,8.4191,8.429,116800.0
2014-12-10 15:25:00,8.58,8.58,8.57,8.58,289600.0,8.429,8.429,8.4191,8.429,289600.0
2014-12-10 15:30:00,8.57,8.6,8.57,8.6,433600.0,8.4191,8.4486,8.4191,8.4486,433600.0
2014-12-10 15:35:00,8.6,8.6,8.56,8.57,254400.0,8.4486,8.4486,8.4093,8.4191,254400.0
2014-12-10 15:40:00,8.57,8.57,8.54,8.55,720000.0,8.4191,8.4191,8.3897,8.3995,720000.0
2014-12-10 15:45:00,8.54,8.54,8.5,8.5,473600.0,8.3897,8.3897,8.3504,8.3504,473600.0
2014-12-10 15:50:00,8.5,8.52,8.5,8.52,1236800.0,8.3504,8.37,8.3504,8.37,1236800.0
2014-12-10 15:55:00,8.52,8.54,8.51,8.53,2561600.0,8.37,8.3897,8.3602,8.3798,2561600.0
2014-12-11 09:30:00,8.57,8.61,8.57,8.61,793600.0,8.4191,8.4584,8.4191,8.4584,793600.0
2014-12-11 09:35:00,8.62,8.66,8.62,8.65,512000.0,8.4683,8.5075,8.4683,8.4977,512000.0
2014-12-11 09:40:00,8.66,8.68,8.65,8.67,523200.0,8.5075,8.5272,8.4977,8.5174,523200.0
2014-12-11 09:45:00,8.67,8.69,8.67,8.69,281600.0,8.5174,8.537,8.5174,8.537,281600.0
2014-12-11 09:50:00,8.69,8.71,8.69,8.7,408000.0,8.537,8.5567,8.537,8.5468,408000.0
2014-12-11 09:55:00,8.7,8.7,8.7,8.7,188800.0,8.5468,8.5468,8.5468,8.5468,188800.0
2014-12-11 10:00:00,8.7,8.72,8.68,8.71,273600.0,8.5468,8.5665,8.5272,8.5567,273600.0
2014-12-11 10:05:00,8.72,8.72,8.7,8.71,224000.0,8.5665,8.5665,8.5468,8.5567,224000.0
2014-12-11 10:10:00,8.71,8.71,8.69,8.71,344000.0,8.5567,8.5567,8.537,8.5567,344000.0
2014-12-11 10:15:00,8.71,8.74,8.71,8.73,203200.0,8.5567,8.5861,8.5567,8.5763,203200.0
2014-12-11 10:20:00,8.74,8.75,8.73,8.75,686400.0,8.5861,8.596,8.5763,8.596,686400.0
2014-12-11 10:25:00,8.75,8.77,8.74,8.77,152000.0,8.596,8.6156,8.5861,8.6156,152000.0
2014-12-11 10:30:00,8.77,8.78,8.76,8.78,345600.0,8.6156,8.6254,8.6058,8.6254,345600.0
2014-12-11 10:35:00,8.78,8.79,8.76,8.79,588800.0,8.6254,8.6353,8.6058,8.6353,588800.0
2014-12-11 10:40:00,8.79,8.79,8.77,8.78,172800.0,8.6353,8.6353,8.6156,8.6254,172800.0
2014-12-11 10:45:00,8.79,8.79,8.77,8.78,200000.0,8.6353,8.6353,8.6156,8.6254,200000.0
2014-12-11 10:50:00,8.77,8.78,8.77,8.78,67200.0,8.6156,8.6254,8.6156,8.6254,67200.0
2014-12-11 10:55:00,8.78,8.78,8.77,8.77,115200.0,8.6254,8.6254,8.6156,8.6156,115200.0
2014-12-11 11:00:00,8.77,8.77,8.76,8.77,243200.0,8.6156,8.6156,8.6058,8.6156,243200.0
2014-12-11 11:05:00,8.76,8.78,8.76,8.77,148800.0,8.6058,8.6254,8.6058,8.6156,148800.0
2014-12-11 11:10:00,8.76,8.77,8.76,8.77,68800.0,8.6058,8.6156,8.6058,8.6156,68800.0
2014-12-11 11:15:00,8.77,8.78,8.77,8.77,121600.0,8.6156,8.6254,8.6156,8.6156,121600.0
2014-12-11 11:20:00,8.78,8.79,8.77,8.79,214400.0,8.6254,8.6353,8.6156,8.6353,214400.0
2014-12-11 11:25:00,8.79,8.8,8.78,8.78,235200.0,8.6353,8.6451,8.6254,8.6254,235200.0
2014-12-11 11:30:00,8.78,8.79,8.77,8.78,182400.0,8.6254,8.6353,8.6156,8.6254,182400.0
2014-12-11 11:35:00,8.78,8.8,8.78,8.8,126400.0,8.6254,8.6451,8.6254,8.6451,126400.0
2014-12-11 11:40:00,8.8,8.8,8.78,8.79,35200.0,8.6451,8.6451,8.6254,8.6353,35200.0
2014-12-11 11:45:00,8.79,8.79,8.78,8.79,89600.0,8.6353,8.6353,8.6254,8.6353,89600.0
2014-12-11 11:50:00,8.79,8.81,8.79,8.81,94400.0,8.6353,8.6549,8.6353,8.6549,94400.0
2014-12-11 11:55:00,8.8,8.8,8.8,8.8,198400.0,8.6451,8.6451,8.6451,8.6451,198400.0
2014-12-11 12:00:00,8.81,8.81,8.8,8.8,52800.0,8.6549,8.6549,8.6451,8.6451,52800.0
2014-12-11 12:05:00,8.8,8.8,8.79,8.79,27200.0,8.6451,8.6451,8.6353,8.6353,27200.0
2014-12-11 12:10:00,8.79,8.79,8.78,8.78,35200.0,8.6353,8.6353,8.6254,8.6254,35200.0
2014-12-11 12:15:00,8.78,8.79,8.77,8.79,68800.0,8.6254,8.6353,8.6156,8.6353,68800.0
2014-12-11 12:20:00,8.79,8.79,8.78,8.78,35200.0,8.6353,8.6353,8.6254,8.6254,35200.0
2014-12-11 12:25:00,8.78,8.79,8.78,8.78,17600.0,8.6254,8.6353,8.6254,8.6254,17600.0
2014-12-11 12:30:00,8.78,8.78,8.77,8.77,92800.0,8.6254,8.6254,8.6156,8.6156,92800.0
2014-12-11 12:35:00,8.77,8.78,8.77,8.78,83200.0,8.6156,8.6254,8.6156,8.6254,83200.0
2014-12-11 12:40:00,8.78,8.78,8.76,8.76,64000.0,8.6254,8.6254,8.6058,8.6058,64000.0
2014-12-11 12:45:00,8.76,8.78,8.76,8.78,88000.0,8.6058,8.6254,8.6058,8.6254,88000.0
2014-12-11 12:50:00,8.78,8.78,8.78,8.78,8000.0,8.6254,8.6254,8.6254,8.6254,8000.0
2014-12-11 12:55:00,8.78,8.79,8.78,8.78,92800.0,8.6254,8.6353,8.6254,8.6254,92800.0
2014-12-11 13:00:00,8.78,8.78,8.78,8.78,105600.0,8.6254,8.6254,8.6254,8.6254,105600.0
2014-12-11 13:05:00,8.78,8.79,8.78,8.78,192000.0,8.6254,8.6353,8.6254,8.6254,192000.0
2014-12-11 13:10:00,8.78,8.78,8.76,8.76,99200.0,8.6254,8.6254,8.6058,8.6058,99200.0
2014-12-11 13:15:00,8.76,8.77,8.76,8.76,65600.0,8.6058,8.6156,8.6058,8.6058,65600.0
2014-12-11 13:20:00,8.76,8.76,8.75,8.75,35200.0,8.6058,8.6058,8.596,8.596,35200.0
2014-12-11 13:25:00,8.75,8.76,8.75,8.75,80000.0,8.596,8.6058,8.596,8.596,80000.0
2014-12-11 13:30:00,8.77,8.77,8.76,8.77,75200.0,8.6156,8.6156,8.6058,8.6156,75200.0
2014-12-11 13:35:00,8.77,8.77,8.76,8.76,246400.0,8.6156,8.6156,8.6058,8.6058,246400.0
2014-12-11 13:40:00,8.76,8.78,8.76,8.77,102400.0,8.6058,8.6254,8.6058,8.6156,102400.0
2014-12-11 13:45:00,8.77,8.78,8.77,8.78,35200.0,8.6156,8.6254,8.6156,8.6254,35200.0
2014-12-11 13:50:00,8.78,8.78,8.78,8.78,14400.0,8.6254,8.6254,8.6254,8.6254,14400.0
2014-12-11 13:55:00,8.78,8.78,8.74,8.74,148800.0,8.6254,8.6254,8.5861,8.5861,148800.0
2014-12-11 14:00:00,8.74,8.75,8.74,8.75,91200.0,8.5861,8.596,8.5861,8.596,91200.0
2014-12-11 14:05:00,8.74,8.75,8.74,8.75,57600.0,8.5861,8.596,8.5861,8.596,57600.0
2014-12-11 14:10:00,8.75,8.75,8.74,8.74,84800.0,8.596,8.596,8.5861,8.5861,84800.0
2014-12-11 14:15:00,8.74,8.74,8.73,8.74,188800.0,8.5861,8.5861,8.5763,8.5861,188800.0
2014-12-11 14:20:00,8.74,8.74,8.73,8.74,30400.0,8.5861,8.5861,8.5763,8.5861,30400.0
2014-12-11 14:25:00,8.72,8.73,8.7,8.7,348800.0,8.5665,8.5763,8.5468,8.5468,348800.0
2014-12-11 14:30:00,8.71,8.71,8.69,8.69,171200.0,8.5567,8.5567,8.537,8.537,171200.0
2014-12-11 14:35:00,8.69,8.7,8.68,8.69,230400.0,8.537,8.5468,8.5272,8.537,230400.0
2014-12-11 14:40:00,8.7,8.71,8.69,8.7,203200.0,8.5468,8.5567,8.537,8.5468,203200.0
2014-12-11 14:45:00,8.69,8.69,8.65,8.65,310400.0,8.537,8.537,8.4977,8.4977,310400.0
2014-12-11 14:50:00,8.64,8.67,8.64,8.66,161600.0,8.4879,8.5174,8.4879,8.5075,161600.0
2014-12-11 14:55:00,8.66,8.66,8.63,8.64,236800.0,8.5075,8.5075,8.4781,8.4879,236800.0
2014-12-11 15:00:00,8.64,8.68,8.64,8.68,179200.0,8.4879,8.5272,8.4879,8.5272,179200.0
2014-12-11 15:05:00,8.68,8.68,8.66,8.66,126400.0,8.5272,8.5272,8.5075,8.5075,126400.0
2014-12-11 15:10:00,8.66,8.71,8.66,8.7,353600.0,8.5075,8.5567,8.5075,8.5468,353600.0
2014-12-11 15:15:00,8.7,8.71,8.69,8.7,131200.0,8.5468,8.5567,8.537,8.5468,131200.0
2014-12-11 15:20:00,8.7,8.71,8.69,8.71,70400.0,8.5468,8.5567,8.537,8.5567,70400.0
2014-12-11 15:25:00,8.71,8.71,8.69,8.7,184000.0,8.5567,8.5567,8.537,8.5468,184000.0
2014-12-11 15:30:00,8.7,8.72,8.68,8.68,443200.0,8.5468,8.5665,8.5272,8.5272,443200.0
2014-12-11 15:35:00,8.68,8.68,8.66,8.67,75200.0,8.5272,8.5272,8.5075,8.5174,75200.0
2014-12-11 15:40:00,8.66,8.69,8.64,8.65,324800.0,8.5075,8.537,8.4879,8.4977,324800.0
2014-12-11 15:45:00,8.64,8.65,8.61,8.61,353600.0,8.4879,8.4977,8.4584,8.4584,353600.0
2014-12-11 15:50:00,8.61,8.61,8.57,8.58,740800.0,8.4584,8.4584,8.4191,8.429,740800.0
2014-12-11 15:55:00,8.58,8.62,8.58,8.61,1120000.0,8.429,8.4683,8.429,8.4584,1120000.0
2014-12-12 09:30:00,8.44,8.54,8.43,8.54,1486400.0,8.2914,8.3897,8.2816,8.3897,1486400.0
2014-12-12 09:35:00,8.54,8.59,8.54,8.57,771200.0,8.3897,8.4388,8.3897,8.4191,771200.0
2014-12-12 09:40:00,8.57,8.6,8.55,8.59,833600.0,8.4191,8.4486,8.3995,8.4388,833600.0
2014-12-12 09:45:00,8.59,8.59,8.55,8.55,283200.0,8.4388,8.4388,8.3995,8.3995,283200.0
2014-12-12 09:50:00,8.56,8.58,8.56,8.58,424000.0,8.4093,8.429,8.4093,8.429,424000.0
2014-12-12 09:55:00,8.59,8.64,8.58,8.63,644800.0,8.4388,8.4879,8.429,8.4781,644800.0
2014-12-12 10:00:00,8.63,8.64,8.57,8.58,768000.0,8.4781,8.4879,8.4191,8.429,768000.0
2014-12-12 10:05:00,8.58,8.61,8.58,8.61,592000.0,8.429,8.4584,8.429,8.4584,592000.0
2014-12-12 10:10:00,8.61,8.61,8.54,8.56,747200.0,8.4584,8.4584,8.3897,8.4093,747200.0
2014-12-12 10:15:00,8.56,8.58,8.54,8.58,364800.0,8.4093,8.429,8.3897,8.429,364800.0
2014-12-12 10:20:00,8.58,8.58,8.55,8.58,403200.0,8.429,8.429,8.3995,8.429,403200.0
2014-12-12 10:25:00,8.57,8.59,8.57,8.59,177600.0,8.4191,8.4388,8.4191,8.4388,177600.0
2014-12-12 10:30:00,8.59,8.61,8.59,8.6,265600.0,8.4388,8.4584,8.4388,8.4486,265600.0
2014-12-12 10:35:00,8.6,8.6,8.57,8.57,107200.0,8.4486,8.4486,8.4191,8.4191,107200.0
2014-12-12 10:40:00,8.57,8.57,8.56,8.57,220800.0,8.4191,8.4191,8.4093,8.4191,220800.0
2014-12-12 10:45:00,8.57,8.58,8.56,8.56,81600.0,8.4191,8.429,8.4093,8.4093,81600.0
2014-12-12 10:50:00,8.56,8.56,8.52,8.52,356800.0,8.4093,8.4093,8.37,8.37,356800.0
2014-12-12 10:55:00,8.53,8.54,8.49,8.49,1435200.0,8.3798,8.3897,8.3405,8.3405,1435200.0
2014-12-12 11:00:00,8.5,8.5,8.47,8.48,603200.0,8.3504,8.3504,8.3209,8.3307,603200.0
2014-12-12 11:05:00,8.48,8.54,8.48,8.53,534400.0,8.3307,8.3897,8.3307,8.3798,534400.0
2014-12-12 11:10:00,8.53,8.55,8.51,8.55,283200.0,8.3798,8.3995,8.3602,8.3995,283200.0
2014-12-12 11:15:00,8.55,8.55,8.52,8.52,80000.0,8.3995,8.3995,8.37,8.37,80000.0
2014-12-12 11:20:00,8.53,8.55,8.52,8.53,115200.0,8.3798,8.3995,8.37,8.3798,115200.0
2014-12-12 11:25:00,8.53,8.53,8.49,8.49,132800.0,8.3798,8.3798,8.3405,8.3405,132800.0
2014-12-12 11:30:00,8.5,8.54,8.5,8.53,163200.0,8.3504,8.3897,8.3504,8.3798,163200.0
2014-12-12 11:35:00,8.54,8.57,8.54,8.57,139200.0,8.3897,8.4191,8.3897,8.4191,139200.0
2014-12-12 11:40:00,8.57,8.58,8.56,8.56,214400.0,8.4191,8.429,8.4093,8.4093,214400.0
2014-12-12 11:45:00,8.56,8.57,8.55,8.56,86400.0,8.4093,8.4191,8.3995,8.4093,86400.0
2014-12-12 11:50:00,8.56,8.57,8.54,8.55,132800.0,8.4093,8.4191,8.3897,8.3995,132800.0
2014-12-12 11:55:00,8.56,8.56,8.51,8.52,222400.0,8.4093,8.4093,8.3602,8.37,222400.0
2014-12-12 12:00:00,8.52,8.53,8.52,8.52,40000.0,8.37,8.3798,8.37,8.37,40000.0
2014-12-12 12:05:00,8.53,8.54,8.52,8.52,108800.0,8.3798,8.3897,8.37,8.37,108800.0
2014-12-12 12:10:00,8.52,8.53,8.5,8.52,201600.0,8.37,8.3798,8.3504,8.37,201600.0
2014-12-12 12:15:00,8.52,8.53,8.5,8.52,70400.0,8.37,8.3798,8.3504,8.37,70400.0
2014-12-12 12:20:00,8.52,8.54,8.5,8.54,153600.0,8.37,8.3897,8.3504,8.3897,153600.0
2014-12-12 12:25:00,8.53,8.56,8.53,8.56,435200.0,8.3798,8.4093,8.3798,8.4093,435200.0
2014-12-12 12:30:00,8.56,8.57,8.55,8.56,225600.0,8.4093,8.4191,8.3995,8.4093,225600.0
2014-12-12 12:35:00,8.55,8.55,8.55,8.55,97600.0,8.3995,8.3995,8.3995,8.3995,97600.0
2014-12-12 12:40:00,8.55,8.55,8.53,8.54,91200.0,8.3995,8.3995,8.3798,8.3897,91200.0
2014-12-12 12:45:00,8.54,8.56,8.54,8.56,177600.0,8.3897,8.4093,8.3897,8.4093,177600.0
2014-12-12 12:50:00,8.56,8.56,8.54,8.54,41600.0,8.4093,8.4093,8.3897,8.3897,41600.0
2014-12-12 12:55:00,8.53,8.54,8.53,8.54,35200.0,8.3798,8.3897,8.3798,8.3897,35200.0
2014-12-12 13:00:00,8.52,8.53,8.52,8.52,136000.0,8.37,8.3798,8.37,8.37,136000.0
2014-12-12 13:05:00,8.53,8.56,8.53,8.56,134400.0,8.3798,8.4093,8.3798,8.4093,134400.0
2014-12-12 13:10:00,8.55,8.56,8.54,8.56,123200.0,8.3995,8.4093,8.3897,8.4093,123200.0
2014-12-12 13:15:00,8.56,8.6,8.56,8.58,220800.0,8.4093,8.4486,8.4093,8.429,220800.0
2014-12-12 13:20:00,8.59,8.61,8.58,8.6,236800.0,8.4388,8.4584,8.429,8.4486,236800.0
2014-12-12 13:25:00,8.6,8.61,8.59,8.61,52800.0,8.4486,8.4584,8.4388,8.4584,52800.0
2014-12-12 13:30:00,8.61,8.61,8.59,8.59,52800.0,8.4584,8.4584,8.4388,8.4388,52800.0
2014-12-12 13:35:00,8.59,8.59,8.57,8.59,43200.0,8.4388,8.4388,8.4191,8.4388,43200.0
2014-12-12 13:40:00,8.59,8.59,8.58,8.58,64000.0,8.4388,8.4388,8.429,8.429,64000.0
2014-12-12 13:45:00,8.58,8.6,8.58,8.6,28800.0,8.429,8.4486,8.429,8.4486,28800.0
2014-12-12 13:50:00,8.6,8.61,8.59,8.61,478400.0,8.4486,8.4584,8.4388,8.4584,478400.0
2014-12-12 13:55:00,8.61,8.62,8.61,8.62,251200.0,8.4584,8.4683,8.4584,8.4683,251200.0
2014-12-12 14:00:00,8.61,8.61,8.6,8.61,217600.0,8.4584,8.4584,8.4486,8.4584,217600.0
2014-12-12 14:05:00,8.61,8.61,8.6,8.61,81600.0,8.4584,8.4584,8.4486,8.4584,81600.0
2014-12-12 14:10:00,8.6,8.6,8.59,8.59,57600.0,8.4486,8.4486,8.4388,8.4388,57600.0
2014-12-12 14:15:00,8.59,8.59,8.57,8.58,220800.0,8.4388,8.4388,8.4191,8.429,220800.0
2014-12-12 14:20:00,8.58,8.59,8.56,8.56,112000.0,8.429,8.4388,8.4093,8.4093,112000.0
2014-12-12 14:25:00,8.56,8.57,8.55,8.55,203200.0,8.4093,8.4191,8.3995,8.3995,203200.0
2014-12-12 14:30:00,8.55,8.56,8.54,8.56,97600.0,8.3995,8.4093,8.3897,8.4093,97600.0
2014-12-12 14:35:00,8.55,8.55,8.54,8.54,160000.0,8.3995,8.3995,8.3897,8.3897,160000.0
2014-12-12 14:40:00,8.55,8.55,8.53,8.53,216000.0,8.3995,8.3995,8.3798,8.3798,216000.0
2014-12-12 14:45:00,8.53,8.54,8.53,8.54,52800.0,8.3798,8.3897,8.3798,8.3897,52800.0
2014-12-12 14:50:00,8.54,8.54,8.53,8.54,62400.0,8.3897,8.3897,8.3798,8.3897,62400.0
2014-12-12 14:55:00,8.54,8.56,8.54,8.55,112000.0,8.3897,8.4093,8.3897,8.3995,112000.0
2014-12-12 15:00:00,8.55,8.57,8.55,8.56,84800.0,8.3995,8.4191,8.3995,8.4093,84800.0
2014-12-12 15:05:00,8.55,8.55,8.54,8.55,94400.0,8.3995,8.3995,8.3897,8.3995,94400.0
2014-12-12 15:10:00,8.55,8.55,8.53,8.53,96000.0,8.3995,8.3995,8.3798,8.3798,96000.0
2014-12-12 15:15:00,8.54,8.55,8.53,8.53,185600.0,8.3897,8.3995,8.3798,8.3798,185600.0
2014-12-12 15:20:00,8.53,8.54,8.52,8.52,92800.0,8.3798,8.3897,8.37,8.37,92800.0
2014-12-12 15:25:00,8.52,8.53,8.51,8.53,192000.0,8.37,8.3798,8.3602,8.3798,192000.0
2014-12-12 15:30:00,8.53,8.53,8.5,8.5,120000.0,8.3798,8.3798,8.3504,8.3504,120000.0
2014-12-12 15:35:00,8.49,8.49,8.46,8.46,347200.0,8.3405,8.3405,8.3111,8.3111,347200.0
2014-12-12 15:40:00,8.45,8.47,8.45,8.47,411200.0,8.3012,8.3209,8.3012,8.3209,411200.0
2014-12-12 15:45:00,8.46,8.46,8.44,8.46,859200.0,8.3111,8.3111,8.2914,8.3111,859200.0
2014-12-12 15:50:00,8.45,8.45,8.42,8.43,1118400.0,8.3012,8.3012,8.2718,8.2816,1118400.0
2014-12-12 15:55:00,8.43,8.44,8.42,8.42,752000.0,8.2816,8.2914,8.2718,8.2718,752000.0
2014-12-15 09:30:00,8.51,8.54,8.5,8.53,1059200.0,8.3602,8.3897,8.3504,8.3798,1059200.0
2014-12-15 09:35:00,8.53,8.55,8.52,8.53,374400.0,8.3798,8.3995,8.37,8.3798,374400.0
2014-12-15 09:40:00,8.53,8.57,8.52,8.52,755200.0,8.3798,8.4191,8.37,8.37,755200.0
2014-12-15 09:45:00,8.52,8.54,8.5,8.54,673600.0,8.37,8.3897,8.3504,8.3897,673600.0
2014-12-15 09:50:00,8.53,8.54,8.52,8.53,308800.0,8.3798,8.3897,8.37,8.3798,308800.0
2014-12-15 09:55:00,8.52,8.52,8.47,8.5,766400.0,8.37,8.37,8.3209,8.3504,766400.0
2014-12-15 10:00:00,8.5,8.51,8.44,8.45,587200.0,8.3504,8.3602,8.2914,8.3012,587200.0
2014-12-15 10:05:00,8.45,8.48,8.44,8.44,937600.0,8.3012,8.3307,8.2914,8.2914,937600.0
2014-12-15 10:10:00,8.43,8.47,8.43,8.47,560000.0,8.2816,8.3209,8.2816,8.3209,560000.0
2014-12-15 10:15:00,8.46,8.49,8.46,8.47,590400.0,8.3111,8.3405,8.3111,8.3209,590400.0
2014-12-15 10:20:00,8.47,8.47,8.42,8.42,510400.0,8.3209,8.3209,8.2718,8.2718,510400.0
2014-12-15 10:25:00,8.43,8.44,8.42,8.44,190400.0,8.2816,8.2914,8.2718,8.2914,190400.0
2014-12-15 10:30:00,8.43,8.44,8.42,8.42,219200.0,8.2816,8.2914,8.2718,8.2718,219200.0
2014-12-15 10:35:00,8.42,8.42,8.36,8.37,571200.0,8.2718,8.2718,8.2128,8.2227,571200.0
2014-12-15 10:40:00,8.37,8.38,8.34,8.34,398400.0,8.2227,8.2325,8.1932,8.1932,398400.0
2014-12-15 10:45:00,8.34,8.38,8.34,8.37,531200.0,8.1932,8.2325,8.1932,8.2227,531200.0
2014-12-15 10:50:00,8.38,8.45,8.38,8.44,795200.0,8.2325,8.3012,8.2325,8.2914,795200.0
2014-12-15 10:55:00,8.44,8.44,8.4,8.42,497600.0,8.2914,8.2914,8.2521,8.2718,497600.0
2014-12-15 11:00:00,8.4,8.4,8.37,8.37,510400.0,8.2521,8.2521,8.2227,8.2227,510400.0
2014-12-15 11:05:00,8.37,8.38,8.34,8.38,478400.0,8.2227,8.2325,8.1932,8.2325,478400.0
2014-12-15 11:10:00,8.37,8.37,8.34,8.34,80000.0,8.2227,8.2227,8.1932,8.1932,80000.0
2014-12-15 11:15:00,8.34,8.34,8.3,8.31,1086400.0,8.1932,8.1932,8.1539,8.1637,1086400.0
2014-12-15 11:20:00,8.31,8.33,8.27,8.28,931200.0,8.1637,8.1834,8.1244,8.1342,931200.0
2014-12-15 11:25:00,8.28,8.28,8.25,8.27,828800.0,8.1342,8.1342,8.1048,8.1244,828800.0
2014-12-15 11:30:00,8.26,8.3,8.26,8.29,537600.0,8.1146,8.1539,8.1146,8.1441,537600.0
2014-12-15 11:35:00,8.29,8.29,8.21,8.21,756800.0,8.1441,8.1441,8.0655,8.0655,756800.0
2014-12-15 11:40:00,8.22,8.24,8.2,8.24,1278400.0,8.0753,8.0949,8.0556,8.0949,1278400.0
2014-12-15 11:45:00,8.23,8.26,8.23,8.24,385600.0,8.0851,8.1146,8.0851,8.0949,385600.0
2014-12-15 11:50:00,8.23,8.25,8.21,8.21,825600.0,8.0851,8.1048,8.0655,8.0655,825600.0
2014-12-15 11:55:00,8.2,8.23,8.2,8.21,294400.0,8.0556,8.0851,8.0556,8.0655,294400.0
2014-12-15 12:00:00,8.21,8.26,8.21,8.26,905600.0,8.0655,8.1146,8.0655,8.1146,905600.0
2014-12-15 12:05:00,8.26,8.29,8.25,8.27,531200.0,8.1146,8.1441,8.1048,8.1244,531200.0
2014-12-15 12:10:00,8.27,8.29,8.27,8.28,228800.0,8.1244,8.1441,8.1244,8.1342,228800.0
2014-12-15 12:15:00,8.29,8.29,8.24,8.26,240000.0,8.1441,8.1441,8.0949,8.1146,240000.0
2014-12-15 12:20:00,8.26,8.29,8.26,8.29,235200.0,8.1146,8.1441,8.1146,8.1441,235200.0
2014-12-15 12:25:00,8.29,8.33,8.29,8.33,784000.0,8.1441,8.1834,8.1441,8.1834,784000.0
2014-12-15 12:30:00,8.33,8.34,8.29,8.31,235200.0,8.1834,8.1932,8.1441,8.1637,235200.0
2014-12-15 12:35:00,8.31,8.36,8.31,8.35,790400.0,8.1637,8.2128,8.1637,8.203,790400.0
2014-12-15 12:40:00,8.35,8.36,8.33,8.33,163200.0,8.203,8.2128,8.1834,8.1834,163200.0
2014-12-15 12:45:00,8.34,8.35,8.33,8.33,164800.0,8.1932,8.203,8.1834,8.1834,164800.0
2014-12-15 12:50:00,8.34,8.36,8.33,8.35,198400.0,8.1932,8.2128,8.1834,8.203,198400.0
2014-12-15 12:55:00,8.36,8.38,8.36,8.37,553600.0,8.2128,8.2325,8.2128,8.2227,553600.0
2014-12-15 13:00:00,8.36,8.39,8.36,8.38,84800.0,8.2128,8.2423,8.2128,8.2325,84800.0
2014-12-15 13:05:00,8.37,8.38,8.34,8.34,316800.0,8.2227,8.2325,8.1932,8.1932,316800.0
2014-12-15 13:10:00,8.35,8.35,8.29,8.3,396800.0,8.203,8.203,8.1441,8.1539,396800.0
2014-12-15 13:15:00,8.3,8.31,8.29,8.31,284800.0,8.1539,8.1637,8.1441,8.1637,284800.0
2014-12-15 13:20:00,8.31,8.34,8.3,8.32,128000.0,8.1637,8.1932,8.1539,8.1735,128000.0
2014-12-15 13:25:00,8.33,8.33,8.29,8.29,168000.0,8.1834,8.1834,8.1441,8.1441,168000.0
2014-12-15 13:30:00,8.28,8.3,8.28,8.29,184000.0,8.1342,8.1539,8.1342,8.1441,184000.0
2014-12-15 13:35:00,8.29,8.32,8.29,8.3,577600.0,8.1441,8.1735,8.1441,8.1539,577600.0
2014-12-15 13:40:00,8.3,8.32,8.29,8.3,169600.0,8.1539,8.1735,8.1441,8.1539,169600.0
2014-12-15 13:45:00,8.29,8.29,8.27,8.27,283200.0,8.1441,8.1441,8.1244,8.1244,283200.0
2014-12-15 13:50:00,8.27,8.3,8.27,8.29,128000.0,8.1244,8.1539,8.1244,8.1441,128000.0
2014-12-15 13:55:00,8.29,8.3,8.28,8.3,123200.0,8.1441,8.1539,8.1342,8.1539,123200.0
2014-12-15 14:00:00,8.28,8.3,8.28,8.29,160000.0,8.1342,8.1539,8.1342,8.1441,160000.0
2014-12-15 14:05:00,8.28,8.28,8.26,8.28,432000.0,8.1342,8.1342,8.1146,8.1342,432000.0
2014-12-15 14:10:00,8.28,8.29,8.26,8.27,344000.0,8.1342,8.1441,8.1146,8.1244,344000.0
2014-12-15 14:15:00,8.26,8.27,8.26,8.27,297600.0,8.1146,8.1244,8.1146,8.1244,297600.0
2014-12-15 14:20:00,8.27,8.31,8.27,8.31,211200.0,8.1244,8.1637,8.1244,8.1637,211200.0
2014-12-15 14:25:00,8.31,8.36,8.31,8.33,440000.0,8.1637,8.2128,8.1637,8.1834,440000.0
2014-12-15 14:30:00,8.33,8.33,8.3,8.31,363200.0,8.1834,8.1834,8.1539,8.1637,363200.0
2014-12-15 14:35:00,8.32,8.36,8.32,8.33,307200.0,8.1735,8.2128,8.1735,8.1834,307200.0
2014-12-15 14:40:00,8.33,8.33,8.28,8.28,126400.0,8.1834,8.1834,8.1342,8.1342,126400.0
2014-12-15 14:45:00,8.28,8.3,8.27,8.28,185600.0,8.1342,8.1539,8.1244,8.1342,185600.0
2014-12-15 14:50:00,8.27,8.29,8.27,8.29,123200.0,8.1244,8.1441,8.1244,8.1441,123200.0
2014-12-15 14:55:00,8.28,8.31,8.27,8.29,409600.0,8.1342,8.1637,8.1244,8.1441,409600.0
2014-12-15 15:00:00,8.29,8.31,8.29,8.29,230400.0,8.1441,8.1637,8.1441,8.1441,230400.0
2014-12-15 15:05:00,8.29,8.31,8.29,8.31,323200.0,8.1441,8.1637,8.1441,8.1637,323200.0
2014-12-15 15:10:00,8.31,8.33,8.31,8.31,171200.0,8.1637,8.1834,8.1637,8.1637,171200.0
2014-12-15 15:15:00,8.29,8.3,8.29,8.3,25600.0,8.1441,8.1539,8.1441,8.1539,25600.0
2014-12-15 15:20:00,8.28,8.29,8.28,8.28,54400.0,8.1342,8.1441,8.1342,8.1342,54400.0
2014-12-15 15:25:00,8.28,8.29,8.24,8.24,459200.0,8.1342,8.1441,8.0949,8.0949,459200.0
2014-12-15 15:30:00,8.24,8.25,8.22,8.24,710400.0,8.0949,8.1048,8.0753,8.0949,710400.0
2014-12-15 15:35:00,8.24,8.31,8.24,8.3,880000.0,8.0949,8.1637,8.0949,8.1539,880000.0
2014-12-15 15:40:00,8.3,8.3,8.28,8.28,177600.0,8.1539,8.1539,8.1342,8.1342,177600.0
2014-12-15 15:45:00,8.28,8.28,8.26,8.28,379200.0,8.1342,8.1342,8.1146,8.1342,379200.0
2014-12-15 15:50:00,8.28,8.29,8.27,8.29,260800.0,8.1342,8.1441,8.1244,8.1441,260800.0
2014-12-15 15:55:00,8.29,8.3,8.25,8.25,897600.0,8.1441,8.1539,8.1048,8.1048,897600.0
2014-12-16 09:30:00,8.14,8.15,8.08,8.15,2659200.0,7.9967,8.0065,7.9378,8.0065,2659200.0
2014-12-16 09:35:00,8.15,8.17,8.14,8.14,1262400.0,8.0065,8.0262,7.9967,7.9967,1262400.0
2014-12-16 09:40:00,8.15,8.17,8.13,8.17,825600.0,8.0065,8.0262,7.9869,8.0262,825600.0
2014-12-16 09:45:00,8.17,8.2,8.15,8.2,523200.0,8.0262,8.0556,8.0065,8.0556,523200.0
2014-12-16 09:50:00,8.2,8.21,8.16,8.18,673600.0,8.0556,8.0655,8.0163,8.036,673600.0
2014-12-16 09:55:00,8.17,8.19,8.14,8.14,318400.0,8.0262,8.0458,7.9967,7.9967,318400.0
2014-12-16 10:00:00,8.14,8.16,8.13,8.14,985600.0,7.9967,8.0163,7.9869,7.9967,985600.0
2014-12-16 10:05:00,8.14,8.16,8.09,8.09,392000.0,7.9967,8.0163,7.9476,7.9476,392000.0
2014-12-16 10:10:00,8.09,8.1,8.06,8.06,686400.0,7.9476,7.9574,7.9181,7.9181,686400.0
2014-12-16 10:15:00,8.06,8.17,8.05,8.16,1516800.0,7.9181,8.0262,7.9083,8.0163,1516800.0
2014-12-16 10:20:00,8.15,8.18,8.13,8.18,300800.0,8.0065,8.036,7.9869,8.036,300800.0
2014-12-16 10:25:00,8.17,8.18,8.16,8.18,382400.0,8.0262,8.036,8.0163,8.036,382400.0
2014-12-16 10:30:00,8.18,8.18,8.15,8.15,369600.0,8.036,8.036,8.0065,8.0065,369600.0
2014-12-16 10:35:00,8.15,8.16,8.14,8.15,249600.0,8.0065,8.0163,7.9967,8.0065,249600.0
2014-12-16 10:40:00,8.15,8.15,8.11,8.14,622400.0,8.0065,8.0065,7.9672,7.9967,622400.0
2014-12-16 10:45:00,8.13,8.17,8.13,8.14,304000.0,7.9869,8.0262,7.9869,7.9967,304000.0
2014-12-16 10:50:00,8.14,8.19,8.13,8.19,352000.0,7.9967,8.0458,7.9869,8.0458,352000.0
2014-12-16 10:55:00,8.19,8.22,8.19,8.21,1054400.0,8.0458,8.0753,8.0458,8.0655,1054400.0
2014-12-16 11:00:00,8.21,8.22,8.2,8.21,291200.0,8.0655,8.0753,8.0556,8.0655,291200.0
2014-12-16 11:05:00,8.22,8.22,8.18,8.18,523200.0,8.0753,8.0753,8.036,8.036,523200.0
2014-12-16 11:10:00,8.19,8.21,8.19,8.21,280000.0,8.0458,8.0655,8.0458,8.0655,280000.0
2014-12-16 11:15:00,8.21,8.26,8.21,8.26,969600.0,8.0655,8.1146,8.0655,8.1146,969600.0
2014-12-16 11:20:00,8.26,8.28,8.25,8.27,590400.0,8.1146,8.1342,8.1048,8.1244,590400.0
2014-12-16 11:25:00,8.28,8.34,8.27,8.32,662400.0,8.1342,8.1932,8.1244,8.1735,662400.0
2014-12-16 11:30:00,8.33,8.38,8.32,8.36,1001600.0,8.1834,8.2325,8.1735,8.2128,1001600.0
2014-12-16 11:35:00,8.35,8.36,8.32,8.33,646400.0,8.203,8.2128,8.1735,8.1834,646400.0
2014-12-16 11:40:00,8.33,8.34,8.31,8.33,316800.0,8.1834,8.1932,8.1637,8.1834,316800.0
2014-12-16 11:45:00,8.34,8.34,8.32,8.33,440000.0,8.1932,8.1932,8.1735,8.1834,440000.0
2014-12-16 11:50:00,8.33,8.34,8.31,8.32,184000.0,8.1834,8.1932,8.1637,8.1735,184000.0
2014-12-16 11:55:00,8.32,8.32,8.28,8.3,462400.0,8.1735,8.1735,8.1342,8.1539,462400.0
2014-12-16 12:00:00,8.31,8.31,8.28,8.28,324800.0,8.1637,8.1637,8.1342,8.1342,324800.0
2014-12-16 12:05:00,8.3,8.3,8.28,8.29,468800.0,8.1539,8.1539,8.1342,8.1441,468800.0
2014-12-16 12:10:00,8.3,8.31,8.28,8.28,392000.0,8.1539,8.1637,8.1342,8.1342,392000.0
2014-12-16 12:15:00,8.28,8.31,8.28,8.3,251200.0,8.1342,8.1637,8.1342,8.1539,251200.0
2014-12-16 12:20:00,8.3,8.3,8.27,8.28,609600.0,8.1539,8.1539,8.1244,8.1342,609600.0
2014-12-16 12:25:00,8.28,8.3,8.28,8.28,206400.0,8.1342,8.1539,8.1342,8.1342,206400.0
2014-12-16 12:30:00,8.29,8.3,8.28,8.3,91200.0,8.1441,8.1539,8.1342,8.1539,91200.0
2014-12-16 12:35:00,8.3,8.31,8.29,8.3,536000.0,8.1539,8.1637,8.1441,8.1539,536000.0
2014-12-16 12:40:00,8.3,8.31,8.28,8.28,425600.0,8.1539,8.1637,8.1342,8.1342,425600.0
2014-12-16 12:45:00,8.28,8.28,8.24,8.25,1110400.0,8.1342,8.1342,8.0949,8.1048,1110400.0
2014-12-16 12:50:00,8.26,8.28,8.24,8.25,179200.0,8.1146,8.1342,8.0949,8.1048,179200.0
2014-12-16 12:55:00,8.26,8.27,8.24,8.24,99200.0,8.1146,8.1244,8.0949,8.0949,99200.0
2014-12-16 13:00:00,8.24,8.26,8.24,8.25,358400.0,8.0949,8.1146,8.0949,8.1048,358400.0
2014-12-16 13:05:00,8.24,8.24,8.21,8.21,563200.0,8.0949,8.0949,8.0655,8.0655,563200.0
2014-12-16 13:10:00,8.21,8.21,8.16,8.18,563200.0,8.0655,8.0655,8.0163,8.036,563200.0
2014-12-16 13:15:00,8.18,8.2,8.14,8.16,326400.0,8.036,8.0556,7.9967,8.0163,326400.0
2014-12-16 13:20:00,8.16,8.17,8.15,8.15,123200.0,8.0163,8.0262,8.0065,8.0065,123200.0
2014-12-16 13:25:00,8.14,8.16,8.14,8.16,204800.0,7.9967,8.0163,7.9967,8.0163,204800.0
2014-12-16 13:30:00,8.16,8.16,8.12,8.15,467200.0,8.0163,8.0163,7.9771,8.0065,467200.0
2014-12-16 13:35:00,8.16,8.18,8.16,8.17,140800.0,8.0163,8.036,8.0163,8.0262,140800.0
2014-12-16 13:40:00,8.17,8.21,8.17,8.2,598400.0,8.0262,8.0655,8.0262,8.0556,598400.0
2014-12-16 13:45:00,8.2,8.2,8.17,8.18,196800.0,8.0556,8.0556,8.0262,8.036,196800.0
2014-12-16 13:50:00,8.19,8.23,8.19,8.21,300800.0,8.0458,8.0851,8.0458,8.0655,300800.0
2014-12-16 13:55:00,8.2,8.22,8.19,8.19,201600.0,8.0556,8.0753,8.0458,8.0458,201600.0
2014-12-16 14:00:00,8.19,8.21,8.17,8.18,96000.0,8.0458,8.0655,8.0262,8.036,96000.0
2014-12-16 14:05:00,8.19,8.22,8.18,8.21,163200.0,8.0458,8.0753,8.036,8.0655,163200.0
2014-12-16 14:10:00,8.2,8.22,8.2,8.21,275200.0,8.0556,8.0753,8.0556,8.0655,275200.0
2014-12-16 14:15:00,8.2,8.2,8.17,8.19,92800.0,8.0556,8.0556,8.0262,8.0458,92800.0
2014-12-16 14:20:00,8.2,8.21,8.19,8.19,102400.0,8.0556,8.0655,8.0458,8.0458,102400.0
2014-12-16 14:25:00,8.19,8.2,8.19,8.19,78400.0,8.0458,8.0556,8.0458,8.0458,78400.0
2014-12-16 14:30:00,8.2,8.2,8.18,8.18,48000.0,8.0556,8.0556,8.036,8.036,48000.0
2014-12-16 14:35:00,8.18,8.19,8.17,8.19,284800.0,8.036,8.0458,8.0262,8.0458,284800.0
2014-12-16 14:40:00,8.19,8.2,8.18,8.18,67200.0,8.0458,8.0556,8.036,8.036,67200.0
2014-12-16 14:45:00,8.18,8.18,8.16,8.16,115200.0,8.036,8.036,8.0163,8.0163,115200.0
2014-12-16 14:50:00,8.16,8.16,8.12,8.14,467200.0,8.0163,8.0163,7.9771,7.9967,467200.0
2014-12-16 14:55:00,8.14,8.15,8.14,8.15,56000.0,7.9967,8.0065,7.9967,8.0065,56000.0
2014-12-16 15:00:00,8.13,8.17,8.12,8.16,353600.0,7.9869,8.0262,7.9771,8.0163,353600.0
2014-12-16 15:05:00,8.16,8.16,8.12,8.13,163200.0,8.0163,8.0163,7.9771,7.9869,163200.0
2014-12-16 15:10:00,8.15,8.15,8.12,8.12,65600.0,8.0065,8.0065,7.9771,7.9771,65600.0
2014-12-16 15:15:00,8.12,8.14,8.12,8.13,76800.0,7.9771,7.9967,7.9771,7.9869,76800.0
2014-12-16 15:20:00,8.13,8.14,8.11,8.12,83200.0,7.9869,7.9967,7.9672,7.9771,83200.0
2014-12-16 15:25:00,8.11,8.11,8.09,8.1,235200.0,7.9672,7.9672,7.9476,7.9574,235200.0
2014-12-16 15:30:00,8.09,8.13,8.08,8.12,289600.0,7.9476,7.9869,7.9378,7.9771,289600.0
2014-12-16 15:35:00,8.12,8.12,8.08,8.08,131200.0,7.9771,7.9771,7.9378,7.9378,131200.0
2014-12-16 15:40:00,8.08,8.08,8.03,8.04,478400.0,7.9378,7.9378,7.8886,7.8985,478400.0
2014-12-16 15:45:00,8.03,8.07,8.03,8.05,460800.0,7.8886,7.9279,7.8886,7.9083,460800.0
2014-12-16 15:50:00,8.05,8.05,8.0,8.02,784000.0,7.9083,7.9083,7.8592,7.8788,784000.0
2014-12-16 15:55:00,8.02,8.02,7.98,7.98,800000.0,7.8788,7.8788,7.8395,7.8395,800000.0
2014-12-17 09:30:00,7.99,8.02,7.97,7.98,920000.0,7.8493,7.8788,7.8297,7.8395,920000.0
2014-12-17 09:35:00,7.98,8.02,7.98,8.0,931200.0,7.8395,7.8788,7.8395,7.8592,931200.0
2014-12-17 09:40:00,8.0,8.06,7.99,8.04,1003200.0,7.8592,7.9181,7.8493,7.8985,1003200.0
2014-12-17 09:45:00,8.05,8.06,8.04,8.04,681600.0,7.9083,7.9181,7.8985,7.8985,681600.0
2014-12-17 09:50:00,8.04,8.06,8.03,8.05,868800.0,7.8985,7.9181,7.8886,7.9083,868800.0
2014-12-17 09:55:00,8.05,8.07,8.04,8.06,430400.0,7.9083,7.9279,7.8985,7.9181,430400.0
2014-12-17 10:00:00,8.06,8.08,8.03,8.06,977600.0,7.9181,7.9378,7.8886,7.9181,977600.0
2014-12-17 10:05:00,8.04,8.04,8.01,8.02,326400.0,7.8985,7.8985,7.869,7.8788,326400.0
2014-12-17 10:10:00,8.03,8.05,8.02,8.05,617600.0,7.8886,7.9083,7.8788,7.9083,617600.0
2014-12-17 10:15:00,8.05,8.05,8.0,8.04,281600.0,7.9083,7.9083,7.8592,7.8985,281600.0
2014-12-17 10:20:00,8.03,8.04,8.02,8.03,558400.0,7.8886,7.8985,7.8788,7.8886,558400.0
2014-12-17 10:25:00,8.03,8.03,8.0,8.01,342400.0,7.8886,7.8886,7.8592,7.869,342400.0
2014-12-17 10:30:00,8.01,8.04,8.0,8.02,512000.0,7.869,7.8985,7.8592,7.8788,512000.0
2014-12-17 10:35:00,8.01,8.03,8.0,8.02,172800.0,7.869,7.8886,7.8592,7.8788,172800.0
2014-12-17 10:40:00,8.02,8.04,8.01,8.03,388800.0,7.8788,7.8985,7.869,7.8886,388800.0
2014-12-17 10:45:00,8.03,8.05,8.03,8.05,278400.0,7.8886,7.9083,7.8886,7.9083,278400.0
2014-12-17 10:50:00,8.05,8.05,8.02,8.02,211200.0,7.9083,7.9083,7.8788,7.8788,211200.0
2014-12-17 10:55:00,8.03,8.03,8.01,8.01,361600.0,7.8886,7.8886,7.869,7.869,361600.0
2014-12-17 11:00:00,8.01,8.04,8.01,8.04,54400.0,7.869,7.8985,7.869,7.8985,54400.0
2014-12-17 11:05:00,8.04,8.05,8.03,8.03,297600.0,7.8985,7.9083,7.8886,7.8886,297600.0
2014-12-17 11:10:00,8.03,8.04,8.03,8.03,156800.0,7.8886,7.8985,7.8886,7.8886,156800.0
2014-12-17 11:15:00,8.03,8.06,8.01,8.06,256000.0,7.8886,7.9181,7.869,7.9181,256000.0
2014-12-17 11:20:00,8.06,8.08,8.05,8.08,497600.0,7.9181,7.9378,7.9083,7.9378,497600.0
2014-12-17 11:25:00,8.09,8.09,8.08,8.08,275200.0,7.9476,7.9476,7.9378,7.9378,275200.0
2014-12-17 11:30:00,8.08,8.09,8.07,8.07,190400.0,7.9378,7.9476,7.9279,7.9279,190400.0
2014-12-17 11:35:00,8.07,8.12,8.07,8.12,500800.0,7.9279,7.9771,7.9279,7.9771,500800.0
2014-12-17 11:40:00,8.12,8.13,8.12,8.13,416000.0,7.9771,7.9869,7.9771,7.9869,416000.0
2014-12-17 11:45:00,8.13,8.14,8.13,8.13,398400.0,7.9869,7.9967,7.9869,7.9869,398400.0
2014-12-17 11:50:00,8.13,8.13,8.12,8.13,360000.0,7.9869,7.9869,7.9771,7.9869,360000.0
2014-12-17 11:55:00,8.13,8.15,8.13,8.15,588800.0,7.9869,8.0065,7.9869,8.0065,588800.0
2014-12-17 12:00:00,8.15,8.15,8.13,8.14,633600.0,8.0065,8.0065,7.9869,7.9967,633600.0
2014-12-17 12:05:00,8.13,8.13,8.11,8.13,257600.0,7.9869,7.9869,7.9672,7.9869,257600.0
2014-12-17 12:10:00,8.12,8.12,8.1,8.11,124800.0,7.9771,7.9771,7.9574,7.9672,124800.0
2014-12-17 12:15:00,8.11,8.12,8.1,8.1,252800.0,7.9672,7.9771,7.9574,7.9574,252800.0
2014-12-17 12:20:00,8.11,8.11,8.09,8.09,254400.0,7.9672,7.9672,7.9476,7.9476,254400.0
2014-12-17 12:25:00,8.08,8.09,8.07,8.07,308800.0,7.9378,7.9476,7.9279,7.9279,308800.0
2014-12-17 12:30:00,8.07,8.1,8.07,8.09,129600.0,7.9279,7.9574,7.9279,7.9476,129600.0
2014-12-17 12:35:00,8.09,8.09,8.06,8.08,96000.0,7.9476,7.9476,7.9181,7.9378,96000.0
2014-12-17 12:40:00,8.06,8.07,8.05,8.06,156800.0,7.9181,7.9279,7.9083,7.9181,156800.0
2014-12-17 12:45:00,8.06,8.07,8.06,8.06,65600.0,7.9181,7.9279,7.9181,7.9181,65600.0
2014-12-17 12:50:00,8.06,8.09,8.06,8.08,148800.0,7.9181,7.9476,7.9181,7.9378,148800.0
2014-12-17 12:55:00,8.08,8.09,8.08,8.09,200000.0,7.9378,7.9476,7.9378,7.9476,200000.0
2014-12-17 13:00:00,8.09,8.09,8.08,8.08,235200.0,7.9476,7.9476,7.9378,7.9378,235200.0
2014-12-17 13:05:00,8.07,8.09,8.07,8.08,148800.0,7.9279,7.9476,7.9279,7.9378,148800.0
2014-12-17 13:10:00,8.08,8.09,8.06,8.07,83200.0,7.9378,7.9476,7.9181,7.9279,83200.0
2014-12-17 13:15:00,8.07,8.08,8.07,8.07,108800.0,7.9279,7.9378,7.9279,7.9279,108800.0
2014-12-17 13:20:00,8.07,8.08,8.07,8.07,203200.0,7.9279,7.9378,7.9279,7.9279,203200.0
2014-12-17 13:25:00,8.06,8.08,8.06,8.08,152000.0,7.9181,7.9378,7.9181,7.9378,152000.0
2014-12-17 13:30:00,8.09,8.1,8.08,8.1,182400.0,7.9476,7.9574,7.9378,7.9574,182400.0
2014-12-17 13:35:00,8.09,8.1,8.08,8.09,123200.0,7.9476,7.9574,7.9378,7.9476,123200.0
2014-12-17 13:40:00,8.1,8.11,8.1,8.11,137600.0,7.9574,7.9672,7.9574,7.9672,137600.0
2014-12-17 13:45:00,8.11,8.11,8.07,8.09,272000.0,7.9672,7.9672,7.9279,7.9476,272000.0
2014-12-17 13:50:00,8.09,8.1,8.08,8.09,134400.0,7.9476,7.9574,7.9378,7.9476,134400.0
2014-12-17 13:55:00,8.09,8.13,8.09,8.13,120000.0,7.9476,7.9869,7.9476,7.9869,120000.0
2014-12-17 14:00:00,8.12,8.24,8.12,8.2,2987200.0,7.9771,8.0949,7.9771,8.0556,2987200.0
2014-12-17 14:05:00,8.21,8.21,8.17,8.2,1201600.0,8.0655,8.0655,8.0262,8.0556,1201600.0
2014-12-17 14:10:00,8.19,8.25,8.19,8.24,916800.0,8.0458,8.1048,8.0458,8.0949,916800.0
2014-12-17 14:15:00,8.24,8.25,8.22,8.23,435200.0,8.0949,8.1048,8.0753,8.0851,435200.0
2014-12-17 14:20:00,8.23,8.23,8.2,8.22,603200.0,8.0851,8.0851,8.0556,8.0753,603200.0
2014-12-17 14:25:00,8.23,8.24,8.21,8.21,267200.0,8.0851,8.0949,8.0655,8.0655,267200.0
2014-12-17 14:30:00,8.22,8.23,8.18,8.22,537600.0,8.0753,8.0851,8.036,8.0753,537600.0
2014-12-17 14:35:00,8.22,8.25,8.22,8.25,404800.0,8.0753,8.1048,8.0753,8.1048,404800.0
2014-12-17 14:40:00,8.24,8.24,8.16,8.2,904000.0,8.0949,8.0949,8.0163,8.0556,904000.0
2014-12-17 14:45:00,8.2,8.21,8.16,8.16,905600.0,8.0556,8.0655,8.0163,8.0163,905600.0
2014-12-17 14:50:00,8.16,8.21,8.15,8.21,724800.0,8.0163,8.0655,8.0065,8.0655,724800.0
2014-12-17 14:55:00,8.21,8.21,8.16,8.17,705600.0,8.0655,8.0655,8.0163,8.0262,705600.0
2014-12-17 15:00:00,8.17,8.17,8.11,8.14,1131200.0,8.0262,8.0262,7.9672,7.9967,1131200.0
2014-12-17 15:05:00,8.13,8.16,8.13,8.14,288000.0,7.9869,8.0163,7.9869,7.9967,288000.0
2014-12-17 15:10:00,8.14,8.18,8.14,8.18,400000.0,7.9967,8.036,7.9967,8.036,400000.0
2014-12-17 15:15:00,8.18,8.2,8.16,8.2,209600.0,8.036,8.0556,8.0163,8.0556,209600.0
2014-12-17 15:20:00,8.2,8.2,8.18,8.2,161600.0,8.0556,8.0556,8.036,8.0556,161600.0
2014-12-17 15:25:00,8.2,8.26,8.19,8.25,353600.0,8.0556,8.1146,8.0458,8.1048,353600.0
2014-12-17 15:30:00,8.25,8.27,8.24,8.24,592000.0,8.1048,8.1244,8.0949,8.0949,592000.0
2014-12-17 15:35:00,8.24,8.26,8.23,8.26,105600.0,8.0949,8.1146,8.0851,8.1146,105600.0
2014-12-17 15:40:00,8.26,8.29,8.26,8.29,1228800.0,8.1146,8.1441,8.1146,8.1441,1228800.0
2014-12-17 15:45:00,8.28,8.31,8.28,8.31,696000.0,8.1342,8.1637,8.1342,8.1637,696000.0
2014-12-17 15:50:00,8.31,8.31,8.26,8.26,956800.0,8.1637,8.1637,8.1146,8.1146,956800.0
2014-12-17 15:55:00,8.26,8.28,8.26,8.27,2843200.0,8.1146,8.1342,8.1146,8.1244,2843200.0
2014-12-18 09:30:00,8.51,8.53,8.47,8.47,1825600.0,8.3602,8.3798,8.3209,8.3209,1825600.0
2014-12-18 09:35:00,8.47,8.5,8.46,8.49,936000.0,8.3209,8.3504,8.3111,8.3405,936000.0
2014-12-18 09:40:00,8.5,8.52,8.48,8.51,659200.0,8.3504,8.37,8.3307,8.3602,659200.0
2014-12-18 09:45:00,8.51,8.52,8.49,8.5,835200.0,8.3602,8.37,8.3405,8.3504,835200.0
2014-12-18 09:50:00,8.5,8.52,8.5,8.51,1107200.0,8.3504,8.37,8.3504,8.3602,1107200.0
2014-12-18 09:55:00,8.51,8.54,8.51,8.54,472000.0,8.3602,8.3897,8.3602,8.3897,472000.0
2014-12-18 10:00:00,8.55,8.55,8.52,8.55,372800.0,8.3995,8.3995,8.37,8.3995,372800.0
2014-12-18 10:05:00,8.55,8.57,8.54,8.57,731200.0,8.3995,8.4191,8.3897,8.4191,731200.0
2014-12-18 10:10:00,8.57,8.59,8.56,8.58,491200.0,8.4191,8.4388,8.4093,8.429,491200.0
2014-12-18 10:15:00,8.58,8.59,8.56,8.56,480000.0,8.429,8.4388,8.4093,8.4093,480000.0
2014-12-18 10:20:00,8.56,8.57,8.55,8.56,374400.0,8.4093,8.4191,8.3995,8.4093,374400.0
2014-12-18 10:25:00,8.56,8.56,8.55,8.55,385600.0,8.4093,8.4093,8.3995,8.3995,385600.0
2014-12-18 10:30:00,8.55,8.55,8.54,8.54,169600.0,8.3995,8.3995,8.3897,8.3897,169600.0
2014-12-18 10:35:00,8.54,8.54,8.52,8.53,371200.0,8.3897,8.3897,8.37,8.3798,371200.0
2014-12-18 10:40:00,8.53,8.54,8.52,8.54,364800.0,8.3798,8.3897,8.37,8.3897,364800.0
2014-12-18 10:45:00,8.54,8.56,8.53,8.55,281600.0,8.3897,8.4093,8.3798,8.3995,281600.0
2014-12-18 10:50:00,8.55,8.56,8.54,8.55,411200.0,8.3995,8.4093,8.3897,8.3995,411200.0
2014-12-18 10:55:00,8.55,8.55,8.54,8.54,152000.0,8.3995,8.3995,8.3897,8.3897,152000.0
2014-12-18 11:00:00,8.53,8.53,8.51,8.53,440000.0,8.3798,8.3798,8.3602,8.3798,440000.0
2014-12-18 11:05:00,8.52,8.52,8.5,8.5,496000.0,8.37,8.37,8.3504,8.3504,496000.0
2014-12-18 11:10:00,8.5,8.51,8.48,8.49,203200.0,8.3504,8.3602,8.3307,8.3405,203200.0
2014-12-18 11:15:00,8.49,8.53,8.49,8.53,347200.0,8.3405,8.3798,8.3405,8.3798,347200.0
2014-12-18 11:20:00,8.53,8.54,8.53,8.54,196800.0,8.3798,8.3897,8.3798,8.3897,196800.0
2014-12-18 11:25:00,8.54,8.55,8.52,8.52,436800.0,8.3897,8.3995,8.37,8.37,436800.0
2014-12-18 11:30:00,8.53,8.53,8.51,8.52,308800.0,8.3798,8.3798,8.3602,8.37,308800.0
2014-12-18 11:35:00,8.53,8.53,8.51,8.52,137600.0,8.3798,8.3798,8.3602,8.37,137600.0
2014-12-18 11:40:00,8.52,8.54,8.52,8.53,118400.0,8.37,8.3897,8.37,8.3798,118400.0
2014-12-18 11:45:00,8.52,8.53,8.52,8.53,164800.0,8.37,8.3798,8.37,8.3798,164800.0
2014-12-18 11:50:00,8.54,8.56,8.53,8.56,264000.0,8.3897,8.4093,8.3798,8.4093,264000.0
2014-12-18 11:55:00,8.56,8.57,8.55,8.57,352000.0,8.4093,8.4191,8.3995,8.4191,352000.0
2014-12-18 12:00:00,8.56,8.56,8.56,8.56,132800.0,8.4093,8.4093,8.4093,8.4093,132800.0
2014-12-18 12:05:00,8.56,8.57,8.56,8.56,206400.0,8.4093,8.4191,8.4093,8.4093,206400.0
2014-12-18 12:10:00,8.56,8.57,8.55,8.55,201600.0,8.4093,8.4191,8.3995,8.3995,201600.0
2014-12-18 12:15:00,8.56,8.56,8.55,8.56,128000.0,8.4093,8.4093,8.3995,8.4093,128000.0
2014-12-18 12:20:00,8.56,8.56,8.53,8.54,92800.0,8.4093,8.4093,8.3798,8.3897,92800.0
2014-12-18 12:25:00,8.54,8.55,8.54,8.55,238400.0,8.3897,8.3995,8.3897,8.3995,238400.0
2014-12-18 12:30:00,8.55,8.55,8.54,8.55,121600.0,8.3995,8.3995,8.3897,8.3995,121600.0
2014-12-18 12:35:00,8.55,8.56,8.55,8.56,113600.0,8.3995,8.4093,8.3995,8.4093,113600.0
2014-12-18 12:40:00,8.55,8.57,8.55,8.56,104000.0,8.3995,8.4191,8.3995,8.4093,104000.0
2014-12-18 12:45:00,8.56,8.58,8.56,8.58,249600.0,8.4093,8.429,8.4093,8.429,249600.0
2014-12-18 12:50:00,8.58,8.59,8.58,8.58,174400.0,8.429,8.4388,8.429,8.429,174400.0
2014-12-18 12:55:00,8.58,8.59,8.58,8.59,148800.0,8.429,8.4388,8.429,8.4388,148800.0
2014-12-18 13:00:00,8.59,8.59,8.57,8.58,132800.0,8.4388,8.4388,8.4191,8.429,132800.0
2014-12-18 13:05:00,8.58,8.58,8.57,8.57,220800.0,8.429,8.429,8.4191,8.4191,220800.0
2014-12-18 13:10:00,8.57,8.58,8.56,8.57,388800.0,8.4191,8.429,8.4093,8.4191,388800.0
2014-12-18 13:15:00,8.57,8.58,8.57,8.58,220800.0,8.4191,8.429,8.4191,8.429,220800.0
2014-12-18 13:20:00,8.58,8.6,8.58,8.6,660800.0,8.429,8.4486,8.429,8.4486,660800.0
2014-12-18 13:25:00,8.61,8.61,8.6,8.6,288000.0,8.4584,8.4584,8.4486,8.4486,288000.0
2014-12-18 13:30:00,8.61,8.61,8.6,8.61,195200.0,8.4584,8.4584,8.4486,8.4584,195200.0
2014-12-18 13:35:00,8.61,8.62,8.61,8.61,156800.0,8.4584,8.4683,8.4584,8.4584,156800.0
2014-12-18 13:40:00,8.61,8.61,8.6,8.61,123200.0,8.4584,8.4584,8.4486,8.4584,123200.0
2014-12-18 13:45:00,8.6,8.61,8.6,8.61,99200.0,8.4486,8.4584,8.4486,8.4584,99200.0
2014-12-18 13:50:00,8.61,8.61,8.6,8.61,113600.0,8.4584,8.4584,8.4486,8.4584,113600.0
2014-12-18 13:55:00,8.61,8.62,8.61,8.62,241600.0,8.4584,8.4683,8.4584,8.4683,241600.0
2014-12-18 14:00:00,8.62,8.62,8.6,8.6,443200.0,8.4683,8.4683,8.4486,8.4486,443200.0
2014-12-18 14:05:00,8.6,8.6,8.59,8.59,147200.0,8.4486,8.4486,8.4388,8.4388,147200.0
2014-12-18 14:10:00,8.59,8.6,8.59,8.6,193600.0,8.4388,8.4486,8.4388,8.4486,193600.0
2014-12-18 14:15:00,8.6,8.61,8.59,8.61,344000.0,8.4486,8.4584,8.4388,8.4584,344000.0
2014-12-18 14:20:00,8.61,8.61,8.59,8.59,244800.0,8.4584,8.4584,8.4388,8.4388,244800.0
2014-12-18 14:25:00,8.59,8.6,8.59,8.59,176000.0,8.4388,8.4486,8.4388,8.4388,176000.0
2014-12-18 14:30:00,8.59,8.6,8.58,8.6,329600.0,8.4388,8.4486,8.429,8.4486,329600.0
2014-12-18 14:35:00,8.6,8.61,8.59,8.61,496000.0,8.4486,8.4584,8.4388,8.4584,496000.0
2014-12-18 14:40:00,8.6,8.6,8.59,8.59,254400.0,8.4486,8.4486,8.4388,8.4388,254400.0
2014-12-18 14:45:00,8.6,8.6,8.55,8.56,806400.0,8.4486,8.4486,8.3995,8.4093,806400.0
2014-12-18 14:50:00,8.55,8.58,8.55,8.58,497600.0,8.3995,8.429,8.3995,8.429,497600.0
2014-12-18 14:55:00,8.58,8.59,8.57,8.58,139200.0,8.429,8.4388,8.4191,8.429,139200.0
2014-12-18 15:00:00,8.58,8.6,8.57,8.59,136000.0,8.429,8.4486,8.4191,8.4388,136000.0
2014-12-18 15:05:00,8.6,8.61,8.59,8.6,585600.0,8.4486,8.4584,8.4388,8.4486,585600.0
2014-12-18 15:10:00,8.6,8.61,8.6,8.61,129600.0,8.4486,8.4584,8.4486,8.4584,129600.0
2014-12-18 15:15:00,8.61,8.61,8.6,8.61,118400.0,8.4584,8.4584,8.4486,8.4584,118400.0
2014-12-18 15:20:00,8.6,8.61,8.59,8.59,289600.0,8.4486,8.4584,8.4388,8.4388,289600.0
2014-12-18 15:25:00,8.59,8.6,8.58,8.6,238400.0,8.4388,8.4486,8.429,8.4486,238400.0
2014-12-18 15:30:00,8.6,8.62,8.6,8.6,560000.0,8.4486,8.4683,8.4486,8.4486,560000.0
2014-12-18 15:35:00,8.6,8.61,8.6,8.61,454400.0,8.4486,8.4584,8.4486,8.4584,454400.0
2014-12-18 15:40:00,8.61,8.63,8.61,8.63,596800.0,8.4584,8.4781,8.4584,8.4781,596800.0
2014-12-18 15:45:00,8.62,8.63,8.61,8.63,844800.0,8.4683,8.4781,8.4584,8.4781,844800.0
2014-12-18 15:50:00,8.63,8.66,8.63,8.66,942400.0,8.4781,8.5075,8.4781,8.5075,942400.0
2014-12-18 15:55:00,8.66,8.67,8.66,8.67,736000.0,8.5075,8.5174,8.5075,8.5174,736000.0
2014-12-19 09:30:00,8.68,8.69,8.64,8.66,1545600.0,8.5272,8.537,8.4879,8.5075,1545600.0
2014-12-19 09:35:00,8.65,8.69,8.65,8.69,484800.0,8.4977,8.537,8.4977,8.537,484800.0
2014-12-19 09:40:00,8.69,8.7,8.65,8.65,859200.0,8.537,8.5468,8.4977,8.4977,859200.0
2014-12-19 09:45:00,8.65,8.68,8.65,8.68,396800.0,8.4977,8.5272,8.4977,8.5272,396800.0
2014-12-19 09:50:00,8.68,8.69,8.66,8.66,286400.0,8.5272,8.537,8.5075,8.5075,286400.0
2014-12-19 09:55:00,8.66,8.71,8.65,8.71,342400.0,8.5075,8.5567,8.4977,8.5567,342400.0
2014-12-19 10:00:00,8.71,8.73,8.69,8.72,374400.0,8.5567,8.5763,8.537,8.5665,374400.0
2014-12-19 10:05:00,8.72,8.75,8.72,8.75,320000.0,8.5665,8.596,8.5665,8.596,320000.0
2014-12-19 10:10:00,8.75,8.75,8.73,8.75,232000.0,8.596,8.596,8.5763,8.596,232000.0
2014-12-19 10:15:00,8.75,8.76,8.74,8.75,388800.0,8.596,8.6058,8.5861,8.596,388800.0
2014-12-19 10:20:00,8.75,8.75,8.73,8.74,481600.0,8.596,8.596,8.5763,8.5861,481600.0
2014-12-19 10:25:00,8.74,8.75,8.74,8.75,936000.0,8.5861,8.596,8.5861,8.596,936000.0
2014-12-19 10:30:00,8.75,8.75,8.71,8.72,600000.0,8.596,8.596,8.5567,8.5665,600000.0
2014-12-19 10:35:00,8.72,8.72,8.71,8.72,142400.0,8.5665,8.5665,8.5567,8.5665,142400.0
2014-12-19 10:40:00,8.72,8.74,8.72,8.73,512000.0,8.5665,8.5861,8.5665,8.5763,512000.0
2014-12-19 10:45:00,8.73,8.73,8.7,8.7,280000.0,8.5763,8.5763,8.5468,8.5468,280000.0
2014-12-19 10:50:00,8.7,8.72,8.69,8.72,454400.0,8.5468,8.5665,8.537,8.5665,454400.0
2014-12-19 10:55:00,8.72,8.74,8.72,8.74,169600.0,8.5665,8.5861,8.5665,8.5861,169600.0
2014-12-19 11:00:00,8.74,8.74,8.73,8.74,126400.0,8.5861,8.5861,8.5763,8.5861,126400.0
2014-12-19 11:05:00,8.75,8.75,8.73,8.73,113600.0,8.596,8.596,8.5763,8.5763,113600.0
2014-12-19 11:10:00,8.73,8.75,8.73,8.75,406400.0,8.5763,8.596,8.5763,8.596,406400.0
2014-12-19 11:15:00,8.76,8.76,8.74,8.74,161600.0,8.6058,8.6058,8.5861,8.5861,161600.0
2014-12-19 11:20:00,8.74,8.75,8.74,8.75,27200.0,8.5861,8.596,8.5861,8.596,27200.0
2014-12-19 11:25:00,8.75,8.77,8.75,8.76,172800.0,8.596,8.6156,8.596,8.6058,172800.0
2014-12-19 11:30:00,8.76,8.76,8.74,8.75,155200.0,8.6058,8.6058,8.5861,8.596,155200.0
2014-12-19 11:35:00,8.75,8.75,8.74,8.74,27200.0,8.596,8.596,8.5861,8.5861,27200.0
2014-12-19 11:40:00,8.74,8.75,8.74,8.75,83200.0,8.5861,8.596,8.5861,8.596,83200.0
2014-12-19 11:45:00,8.75,8.75,8.74,8.74,51200.0,8.596,8.596,8.5861,8.5861,51200.0
2014-12-19 11:50:00,8.74,8.74,8.73,8.73,153600.0,8.5861,8.5861,8.5763,8.5763,153600.0
2014-12-19 11:55:00,8.73,8.74,8.73,8.73,57600.0,8.5763,8.5861,8.5763,8.5763,57600.0
2014-12-19 12:00:00,8.73,8.73,8.72,8.72,342400.0,8.5763,8.5763,8.5665,8.5665,342400.0
2014-12-19 12:05:00,8.72,8.72,8.71,8.72,70400.0,8.5665,8.5665,8.5567,8.5665,70400.0
2014-12-19 12:10:00,8.71,8.71,8.71,8.71,65600.0,8.5567,8.5567,8.5567,8.5567,65600.0
2014-12-19 12:15:00,8.7,8.72,8.7,8.72,110400.0,8.5468,8.5665,8.5468,8.5665,110400.0
2014-12-19 12:20:00,8.71,8.72,8.69,8.69,113600.0,8.5567,8.5665,8.537,8.537,113600.0
2014-12-19 12:25:00,8.7,8.71,8.7,8.71,43200.0,8.5468,8.5567,8.5468,8.5567,43200.0
2014-12-19 12:30:00,8.7,8.71,8.7,8.71,52800.0,8.5468,8.5567,8.5468,8.5567,52800.0
2014-12-19 12:35:00,8.71,8.72,8.71,8.72,78400.0,8.5567,8.5665,8.5567,8.5665,78400.0
2014-12-19 12:40:00,8.72,8.72,8.72,8.72,36800.0,8.5665,8.5665,8.5665,8.5665,36800.0
2014-12-19 12:45:00,8.72,8.73,8.72,8.73,54400.0,8.5665,8.5763,8.5665,8.5763,54400.0
2014-12-19 12:50:00,8.73,8.74,8.73,8.74,236800.0,8.5763,8.5861,8.5763,8.5861,236800.0
2014-12-19 12:55:00,8.74,8.74,8.73,8.73,32000.0,8.5861,8.5861,8.5763,8.5763,32000.0
2014-12-19 13:00:00,8.72,8.73,8.72,8.72,14400.0,8.5665,8.5763,8.5665,8.5665,14400.0
2014-12-19 13:05:00,8.72,8.72,8.72,8.72,19200.0,8.5665,8.5665,8.5665,8.5665,19200.0
2014-12-19 13:10:00,8.72,8.72,8.71,8.71,57600.0,8.5665,8.5665,8.5567,8.5567,57600.0
2014-12-19 13:15:00,8.71,8.72,8.71,8.72,43200.0,8.5567,8.5665,8.5567,8.5665,43200.0
2014-12-19 13:20:00,8.73,8.73,8.72,8.73,70400.0,8.5763,8.5763,8.5665,8.5763,70400.0
2014-12-19 13:25:00,8.72,8.73,8.72,8.73,105600.0,8.5665,8.5763,8.5665,8.5763,105600.0
2014-12-19 13:30:00,8.73,8.74,8.73,8.73,144000.0,8.5763,8.5861,8.5763,8.5763,144000.0
2014-12-19 13:35:00,8.73,8.73,8.72,8.73,113600.0,8.5763,8.5763,8.5665,8.5763,113600.0
2014-12-19 13:40:00,8.73,8.74,8.73,8.74,155200.0,8.5763,8.5861,8.5763,8.5861,155200.0
2014-12-19 13:45:00,8.74,8.74,8.73,8.74,174400.0,8.5861,8.5861,8.5763,8.5861,174400.0
2014-12-19 13:50:00,8.74,8.74,8.73,8.73,132800.0,8.5861,8.5861,8.5763,8.5763,132800.0
2014-12-19 13:55:00,8.73,8.73,8.72,8.73,195200.0,8.5763,8.5763,8.5665,8.5763,195200.0
2014-12-19 14:00:00,8.73,8.73,8.73,8.73,78400.0,8.5763,8.5763,8.5763,8.5763,78400.0
2014-12-19 14:05:00,8.74,8.75,8.73,8.75,350400.0,8.5861,8.596,8.5763,8.596,350400.0
2014-12-19 14:10:00,8.75,8.76,8.75,8.76,340800.0,8.596,8.6058,8.596,8.6058,340800.0
2014-12-19 14:15:00,8.75,8.75,8.75,8.75,190400.0,8.596,8.596,8.596,8.596,190400.0
2014-12-19 14:20:00,8.74,8.75,8.74,8.75,64000.0,8.5861,8.596,8.5861,8.596,64000.0
2014-12-19 14:25:00,8.75,8.75,8.75,8.75,204800.0,8.596,8.596,8.596,8.596,204800.0
2014-12-19 14:30:00,8.76,8.76,8.75,8.76,276800.0,8.6058,8.6058,8.596,8.6058,276800.0
2014-12-19 14:35:00,8.76,8.76,8.74,8.75,980800.0,8.6058,8.6058,8.5861,8.596,980800.0
2014-12-19 14:40:00,8.75,8.76,8.74,8.76,668800.0,8.596,8.6058,8.5861,8.6058,668800.0
2014-12-19 14:45:00,8.76,8.77,8.75,8.77,360000.0,8.6058,8.6156,8.596,8.6156,360000.0
2014-12-19 14:50:00,8.77,8.79,8.77,8.79,502400.0,8.6156,8.6353,8.6156,8.6353,502400.0
2014-12-19 14:55:00,8.79,8.8,8.78,8.79,273600.0,8.6353,8.6451,8.6254,8.6353,273600.0
2014-12-19 15:00:00,8.79,8.8,8.78,8.79,201600.0,8.6353,8.6451,8.6254,8.6353,201600.0
2014-12-19 15:05:00,8.78,8.79,8.77,8.78,356800.0,8.6254,8.6353,8.6156,8.6254,356800.0
2014-12-19 15:10:00,8.78,8.79,8.76,8.78,321600.0,8.6254,8.6353,8.6058,8.6254,321600.0
2014-12-19 15:15:00,8.78,8.79,8.78,8.79,150400.0,8.6254,8.6353,8.6254,8.6353,150400.0
2014-12-19 15:20:00,8.79,8.79,8.79,8.79,78400.0,8.6353,8.6353,8.6353,8.6353,78400.0
2014-12-19 15:25:00,8.79,8.8,8.78,8.8,859200.0,8.6353,8.6451,8.6254,8.6451,859200.0
2014-12-19 15:30:00,8.79,8.81,8.79,8.8,268800.0,8.6353,8.6549,8.6353,8.6451,268800.0
2014-12-19 15:35:00,8.8,8.81,8.8,8.81,227200.0,8.6451,8.6549,8.6451,8.6549,227200.0
2014-12-19 15:40:00,8.81,8.81,8.79,8.8,432000.0,8.6549,8.6549,8.6353,8.6451,432000.0
2014-12-19 15:45:00,8.8,8.8,8.78,8.79,273600.0,8.6451,8.6451,8.6254,8.6353,273600.0
2014-12-19 15:50:00,8.78,8.78,8.74,8.74,665600.0,8.6254,8.6254,8.5861,8.5861,665600.0
2014-12-19 15:55:00,8.75,8.76,8.73,8.73,899200.0,8.596,8.6058,8.5763,8.5763,899200.0
2014-12-22 09:30:00,8.71,8.73,8.7,8.71,504000.0,8.5615,8.5812,8.5517,8.5615,504000.0
2014-12-22 09:35:00,8.72,8.74,8.71,8.74,208000.0,8.5714,8.591,8.5615,8.591,208000.0
2014-12-22 09:40:00,8.74,8.77,8.72,8.77,568000.0,8.591,8.6205,8.5714,8.6205,568000.0
2014-12-22 09:45:00,8.77,8.77,8.75,8.77,542400.0,8.6205,8.6205,8.6009,8.6205,542400.0
2014-12-22 09:50:00,8.77,8.78,8.75,8.76,307200.0,8.6205,8.6303,8.6009,8.6107,307200.0
2014-12-22 09:55:00,8.76,8.76,8.75,8.75,156800.0,8.6107,8.6107,8.6009,8.6009,156800.0
2014-12-22 10:00:00,8.75,8.76,8.74,8.74,377600.0,8.6009,8.6107,8.591,8.591,377600.0
2014-12-22 10:05:00,8.74,8.77,8.74,8.77,316800.0,8.591,8.6205,8.591,8.6205,316800.0
2014-12-22 10:10:00,8.77,8.77,8.76,8.76,260800.0,8.6205,8.6205,8.6107,8.6107,260800.0
2014-12-22 10:15:00,8.76,8.77,8.76,8.76,400000.0,8.6107,8.6205,8.6107,8.6107,400000.0
2014-12-22 10:20:00,8.76,8.77,8.76,8.76,283200.0,8.6107,8.6205,8.6107,8.6107,283200.0
2014-12-22 10:25:00,8.76,8.78,8.76,8.77,275200.0,8.6107,8.6303,8.6107,8.6205,275200.0
2014-12-22 10:30:00,8.77,8.78,8.75,8.76,275200.0,8.6205,8.6303,8.6009,8.6107,275200.0
2014-12-22 10:35:00,8.76,8.76,8.74,8.74,238400.0,8.6107,8.6107,8.591,8.591,238400.0
2014-12-22 10:40:00,8.75,8.75,8.74,8.75,179200.0,8.6009,8.6009,8.591,8.6009,179200.0
2014-12-22 10:45:00,8.76,8.77,8.75,8.76,209600.0,8.6107,8.6205,8.6009,8.6107,209600.0
2014-12-22 10:50:00,8.76,8.76,8.75,8.76,177600.0,8.6107,8.6107,8.6009,8.6107,177600.0
2014-12-22 10:55:00,8.76,8.76,8.75,8.75,108800.0,8.6107,8.6107,8.6009,8.6009,108800.0
2014-12-22 11:00:00,8.75,8.75,8.73,8.74,251200.0,8.6009,8.6009,8.5812,8.591,251200.0
2014-12-22 11:05:00,8.74,8.74,8.72,8.72,336000.0,8.591,8.591,8.5714,8.5714,336000.0
2014-12-22 11:10:00,8.72,8.73,8.72,8.73,182400.0,8.5714,8.5812,8.5714,8.5812,182400.0
2014-12-22 11:15:00,8.72,8.74,8.72,8.74,179200.0,8.5714,8.591,8.5714,8.591,179200.0
2014-12-22 11:20:00,8.74,8.75,8.73,8.73,145600.0,8.591,8.6009,8.5812,8.5812,145600.0
2014-12-22 11:25:00,8.74,8.76,8.73,8.76,300800.0,8.591,8.6107,8.5812,8.6107,300800.0
2014-12-22 11:30:00,8.76,8.76,8.75,8.76,270400.0,8.6107,8.6107,8.6009,8.6107,270400.0
2014-12-22 11:35:00,8.76,8.76,8.74,8.75,161600.0,8.6107,8.6107,8.591,8.6009,161600.0
2014-12-22 11:40:00,8.74,8.74,8.73,8.74,94400.0,8.591,8.591,8.5812,8.591,94400.0
2014-12-22 11:45:00,8.74,8.75,8.73,8.73,65600.0,8.591,8.6009,8.5812,8.5812,65600.0
2014-12-22 11:50:00,8.74,8.74,8.73,8.73,216000.0,8.591,8.591,8.5812,8.5812,216000.0
2014-12-22 11:55:00,8.73,8.74,8.72,8.74,268800.0,8.5812,8.591,8.5714,8.591,268800.0
2014-12-22 12:00:00,8.73,8.74,8.73,8.74,196800.0,8.5812,8.591,8.5812,8.591,196800.0
2014-12-22 12:05:00,8.74,8.75,8.73,8.75,187200.0,8.591,8.6009,8.5812,8.6009,187200.0
2014-12-22 12:10:00,8.75,8.76,8.75,8.75,318400.0,8.6009,8.6107,8.6009,8.6009,318400.0
2014-12-22 12:15:00,8.75,8.76,8.75,8.76,118400.0,8.6009,8.6107,8.6009,8.6107,118400.0
2014-12-22 12:20:00,8.76,8.76,8.75,8.76,368000.0,8.6107,8.6107,8.6009,8.6107,368000.0
2014-12-22 12:25:00,8.76,8.76,8.75,8.75,104000.0,8.6107,8.6107,8.6009,8.6009,104000.0
2014-12-22 12:30:00,8.75,8.76,8.75,8.76,270400.0,8.6009,8.6107,8.6009,8.6107,270400.0
2014-12-22 12:35:00,8.76,8.76,8.75,8.75,76800.0,8.6107,8.6107,8.6009,8.6009,76800.0
2014-12-22 12:40:00,8.76,8.76,8.75,8.75,81600.0,8.6107,8.6107,8.6009,8.6009,81600.0
2014-12-22 12:45:00,8.76,8.77,8.75,8.77,219200.0,8.6107,8.6205,8.6009,8.6205,219200.0
2014-12-22 12:50:00,8.77,8.77,8.76,8.77,188800.0,8.6205,8.6205,8.6107,8.6205,188800.0
2014-12-22 12:55:00,8.77,8.78,8.77,8.77,163200.0,8.6205,8.6303,8.6205,8.6205,163200.0
2014-12-22 13:00:00,8.77,8.78,8.77,8.77,81600.0,8.6205,8.6303,8.6205,8.6205,81600.0
2014-12-22 13:05:00,8.77,8.77,8.76,8.77,116800.0,8.6205,8.6205,8.6107,8.6205,116800.0
2014-12-22 13:10:00,8.77,8.77,8.77,8.77,272000.0,8.6205,8.6205,8.6205,8.6205,272000.0
2014-12-22 13:15:00,8.77,8.78,8.76,8.76,148800.0,8.6205,8.6303,8.6107,8.6107,148800.0
2014-12-22 13:20:00,8.76,8.77,8.76,8.77,163200.0,8.6107,8.6205,8.6107,8.6205,163200.0
2014-12-22 13:25:00,8.77,8.78,8.77,8.77,398400.0,8.6205,8.6303,8.6205,8.6205,398400.0
2014-12-22 13:30:00,8.78,8.78,8.77,8.78,158400.0,8.6303,8.6303,8.6205,8.6303,158400.0
2014-12-22 13:35:00,8.78,8.78,8.78,8.78,81600.0,8.6303,8.6303,8.6303,8.6303,81600.0
2014-12-22 13:40:00,8.78,8.78,8.77,8.78,72000.0,8.6303,8.6303,8.6205,8.6303,72000.0
2014-12-22 13:45:00,8.77,8.79,8.77,8.78,123200.0,8.6205,8.6402,8.6205,8.6303,123200.0
2014-12-22 13:50:00,8.79,8.79,8.77,8.77,68800.0,8.6402,8.6402,8.6205,8.6205,68800.0
2014-12-22 13:55:00,8.77,8.78,8.77,8.78,81600.0,8.6205,8.6303,8.6205,8.6303,81600.0
2014-12-22 14:00:00,8.78,8.78,8.77,8.77,132800.0,8.6303,8.6303,8.6205,8.6205,132800.0
2014-12-22 14:05:00,8.77,8.78,8.77,8.78,254400.0,8.6205,8.6303,8.6205,8.6303,254400.0
2014-12-22 14:10:00,8.78,8.78,8.77,8.77,236800.0,8.6303,8.6303,8.6205,8.6205,236800.0
2014-12-22 14:15:00,8.77,8.78,8.76,8.76,126400.0,8.6205,8.6303,8.6107,8.6107,126400.0
2014-12-22 14:20:00,8.76,8.77,8.76,8.77,67200.0,8.6107,8.6205,8.6107,8.6205,67200.0
2014-12-22 14:25:00,8.77,8.77,8.76,8.77,180800.0,8.6205,8.6205,8.6107,8.6205,180800.0
2014-12-22 14:30:00,8.77,8.78,8.77,8.77,256000.0,8.6205,8.6303,8.6205,8.6205,256000.0
2014-12-22 14:35:00,8.77,8.77,8.75,8.76,264000.0,8.6205,8.6205,8.6009,8.6107,264000.0
2014-12-22 14:40:00,8.76,8.76,8.75,8.75,254400.0,8.6107,8.6107,8.6009,8.6009,254400.0
2014-12-22 14:45:00,8.75,8.76,8.75,8.76,283200.0,8.6009,8.6107,8.6009,8.6107,283200.0
2014-12-22 14:50:00,8.76,8.76,8.75,8.76,115200.0,8.6107,8.6107,8.6009,8.6107,115200.0
2014-12-22 14:55:00,8.75,8.76,8.75,8.75,64000.0,8.6009,8.6107,8.6009,8.6009,64000.0
2014-12-22 15:00:00,8.75,8.76,8.75,8.76,308800.0,8.6009,8.6107,8.6009,8.6107,308800.0
2014-12-22 15:05:00,8.76,8.77,8.76,8.76,150400.0,8.6107,8.6205,8.6107,8.6107,150400.0
2014-12-22 15:10:00,8.76,8.77,8.76,8.76,176000.0,8.6107,8.6205,8.6107,8.6107,176000.0
2014-12-22 15:15:00,8.77,8.77,8.76,8.77,68800.0,8.6205,8.6205,8.6107,8.6205,68800.0
2014-12-22 15:20:00,8.77,8.78,8.77,8.78,441600.0,8.6205,8.6303,8.6205,8.6303,441600.0
2014-12-22 15:25:00,8.78,8.78,8.77,8.78,124800.0,8.6303,8.6303,8.6205,8.6303,124800.0
2014-12-22 15:30:00,8.78,8.78,8.77,8.78,166400.0,8.6303,8.6303,8.6205,8.6303,166400.0
2014-12-22 15:35:00,8.78,8.78,8.77,8.77,97600.0,8.6303,8.6303,8.6205,8.6205,97600.0
2014-12-22 15:40:00,8.77,8.78,8.77,8.77,144000.0,8.6205,8.6303,8.6205,8.6205,144000.0
2014-12-22 15:45:00,8.77,8.78,8.76,8.77,305600.0,8.6205,8.6303,8.6107,8.6205,305600.0
2014-12-22 15:50:00,8.77,8.77,8.76,8.77,497600.0,8.6205,8.6205,8.6107,8.6205,497600.0
2014-12-22 15:55:00,8.77,8.78,8.76,8.78,769600.0,8.6205,8.6303,8.6107,8.6303,769600.0
2014-12-23 09:30:00,8.85,8.85,8.81,8.81,1228800.0,8.6992,8.6992,8.6598,8.6598,1228800.0
2014-12-23 09:35:00,8.81,8.82,8.79,8.79,288000.0,8.6598,8.6697,8.6402,8.6402,288000.0
2014-12-23 09:40:00,8.79,8.79,8.78,8.79,326400.0,8.6402,8.6402,8.6303,8.6402,326400.0
2014-12-23 09:45:00,8.79,8.79,8.76,8.77,494400.0,8.6402,8.6402,8.6107,8.6205,494400.0
2014-12-23 09:50:00,8.77,8.78,8.76,8.76,91200.0,8.6205,8.6303,8.6107,8.6107,91200.0
2014-12-23 09:55:00,8.76,8.77,8.74,8.77,244800.0,8.6107,8.6205,8.591,8.6205,244800.0
2014-12-23 10:00:00,8.77,8.78,8.77,8.78,120000.0,8.6205,8.6303,8.6205,8.6303,120000.0
2014-12-23 10:05:00,8.78,8.78,8.77,8.77,147200.0,8.6303,8.6303,8.6205,8.6205,147200.0
2014-12-23 10:10:00,8.77,8.77,8.73,8.73,464000.0,8.6205,8.6205,8.5812,8.5812,464000.0
2014-12-23 10:15:00,8.73,8.75,8.73,8.74,248000.0,8.5812,8.6009,8.5812,8.591,248000.0
2014-12-23 10:20:00,8.74,8.75,8.74,8.74,136000.0,8.591,8.6009,8.591,8.591,136000.0
2014-12-23 10:25:00,8.74,8.76,8.74,8.75,192000.0,8.591,8.6107,8.591,8.6009,192000.0
2014-12-23 10:30:00,8.74,8.74,8.72,8.72,291200.0,8.591,8.591,8.5714,8.5714,291200.0
2014-12-23 10:35:00,8.74,8.74,8.71,8.72,228800.0,8.591,8.591,8.5615,8.5714,228800.0
2014-12-23 10:40:00,8.72,8.73,8.71,8.72,153600.0,8.5714,8.5812,8.5615,8.5714,153600.0
2014-12-23 10:45:00,8.72,8.72,8.7,8.71,296000.0,8.5714,8.5714,8.5517,8.5615,296000.0
2014-12-23 10:50:00,8.71,8.73,8.71,8.73,94400.0,8.5615,8.5812,8.5615,8.5812,94400.0
2014-12-23 10:55:00,8.73,8.74,8.72,8.73,200000.0,8.5812,8.591,8.5714,8.5812,200000.0
2014-12-23 11:00:00,8.73,8.74,8.73,8.74,105600.0,8.5812,8.591,8.5812,8.591,105600.0
2014-12-23 11:05:00,8.75,8.75,8.74,8.74,97600.0,8.6009,8.6009,8.591,8.591,97600.0
2014-12-23 11:10:00,8.74,8.74,8.73,8.74,72000.0,8.591,8.591,8.5812,8.591,72000.0
2014-12-23 11:15:00,8.74,8.75,8.74,8.75,62400.0,8.591,8.6009,8.591,8.6009,62400.0
2014-12-23 11:20:00,8.76,8.76,8.75,8.75,316800.0,8.6107,8.6107,8.6009,8.6009,316800.0
2014-12-23 11:25:00,8.76,8.77,8.76,8.76,80000.0,8.6107,8.6205,8.6107,8.6107,80000.0
2014-12-23 11:30:00,8.76,8.76,8.76,8.76,80000.0,8.6107,8.6107,8.6107,8.6107,80000.0
2014-12-23 11:35:00,8.76,8.76,8.75,8.76,11200.0,8.6107,8.6107,8.6009,8.6107,11200.0
2014-12-23 11:40:00,8.77,8.77,8.76,8.76,20800.0,8.6205,8.6205,8.6107,8.6107,20800.0
2014-12-23 11:45:00,8.76,8.76,8.76,8.76,96000.0,8.6107,8.6107,8.6107,8.6107,96000.0
2014-12-23 11:50:00,8.76,8.76,8.75,8.75,297600.0,8.6107,8.6107,8.6009,8.6009,297600.0
2014-12-23 11:55:00,8.75,8.76,8.75,8.75,60800.0,8.6009,8.6107,8.6009,8.6009,60800.0
2014-12-23 12:00:00,8.75,8.76,8.74,8.74,219200.0,8.6009,8.6107,8.591,8.591,219200.0
2014-12-23 12:05:00,8.74,8.74,8.74,8.74,139200.0,8.591,8.591,8.591,8.591,139200.0
2014-12-23 12:10:00,8.74,8.74,8.73,8.74,230400.0,8.591,8.591,8.5812,8.591,230400.0
2014-12-23 12:15:00,8.73,8.75,8.73,8.75,80000.0,8.5812,8.6009,8.5812,8.6009,80000.0
2014-12-23 12:20:00,8.75,8.75,8.73,8.73,59200.0,8.6009,8.6009,8.5812,8.5812,59200.0
2014-12-23 12:25:00,8.73,8.73,8.73,8.73,27200.0,8.5812,8.5812,8.5812,8.5812,27200.0
2014-12-23 12:30:00,8.73,8.73,8.72,8.73,44800.0,8.5812,8.5812,8.5714,8.5812,44800.0
2014-12-23 12:35:00,8.73,8.74,8.73,8.74,73600.0,8.5812,8.591,8.5812,8.591,73600.0
2014-12-23 12:40:00,8.74,8.74,8.73,8.74,35200.0,8.591,8.591,8.5812,8.591,35200.0
2014-12-23 12:45:00,8.74,8.74,8.73,8.74,30400.0,8.591,8.591,8.5812,8.591,30400.0
2014-12-23 12:50:00,8.74,8.74,8.73,8.73,54400.0,8.591,8.591,8.5812,8.5812,54400.0
2014-12-23 12:55:00,8.73,8.73,8.72,8.73,24000.0,8.5812,8.5812,8.5714,8.5812,24000.0
2014-12-23 13:00:00,8.73,8.73,8.72,8.73,24000.0,8.5812,8.5812,8.5714,8.5812,24000.0
2014-12-23 13:05:00,8.73,8.74,8.73,8.74,43200.0,8.5812,8.591,8.5812,8.591,43200.0
2014-12-23 13:10:00,8.74,8.75,8.74,8.75,209600.0,8.591,8.6009,8.591,8.6009,209600.0
2014-12-23 13:15:00,8.75,8.75,8.75,8.75,89600.0,8.6009,8.6009,8.6009,8.6009,89600.0
2014-12-23 13:20:00,8.75,8.75,8.74,8.75,70400.0,8.6009,8.6009,8.591,8.6009,70400.0
2014-12-23 13:25:00,8.75,8.75,8.75,8.75,328000.0,8.6009,8.6009,8.6009,8.6009,328000.0
2014-12-23 13:30:00,8.75,8.75,8.75,8.75,233600.0,8.6009,8.6009,8.6009,8.6009,233600.0
2014-12-23 13:35:00,8.75,8.75,8.75,8.75,89600.0,8.6009,8.6009,8.6009,8.6009,89600.0
2014-12-23 13:40:00,8.75,8.76,8.75,8.76,132800.0,8.6009,8.6107,8.6009,8.6107,132800.0
2014-12-23 13:45:00,8.76,8.77,8.76,8.76,92800.0,8.6107,8.6205,8.6107,8.6107,92800.0
2014-12-23 13:50:00,8.76,8.77,8.76,8.77,118400.0,8.6107,8.6205,8.6107,8.6205,118400.0
2014-12-23 13:55:00,8.77,8.77,8.76,8.76,102400.0,8.6205,8.6205,8.6107,8.6107,102400.0
2014-12-23 14:00:00,8.76,8.76,8.75,8.75,297600.0,8.6107,8.6107,8.6009,8.6009,297600.0
2014-12-23 14:05:00,8.76,8.76,8.75,8.75,352000.0,8.6107,8.6107,8.6009,8.6009,352000.0
2014-12-23 14:10:00,8.76,8.76,8.75,8.75,9600.0,8.6107,8.6107,8.6009,8.6009,9600.0
2014-12-23 14:15:00,8.76,8.76,8.75,8.75,49600.0,8.6107,8.6107,8.6009,8.6009,49600.0
2014-12-23 14:20:00,8.75,8.76,8.75,8.75,113600.0,8.6009,8.6107,8.6009,8.6009,113600.0
2014-12-23 14:25:00,8.76,8.76,8.75,8.75,308800.0,8.6107,8.6107,8.6009,8.6009,308800.0
2014-12-23 14:30:00,8.75,8.77,8.75,8.76,204800.0,8.6009,8.6205,8.6009,8.6107,204800.0
2014-12-23 14:35:00,8.76,8.77,8.76,8.77,62400.0,8.6107,8.6205,8.6107,8.6205,62400.0
2014-12-23 14:40:00,8.77,8.77,8.76,8.76,62400.0,8.6205,8.6205,8.6107,8.6107,62400.0
2014-12-23 14:45:00,8.77,8.77,8.76,8.77,68800.0,8.6205,8.6205,8.6107,8.6205,68800.0
2014-12-23 14:50:00,8.76,8.76,8.76,8.76,19200.0,8.6107,8.6107,8.6107,8.6107,19200.0
2014-12-23 14:55:00,8.76,8.76,8.75,8.75,57600.0,8.6107,8.6107,8.6009,8.6009,57600.0
2014-12-23 15:00:00,8.75,8.77,8.75,8.76,59200.0,8.6009,8.6205,8.6009,8.6107,59200.0
2014-12-23 15:05:00,8.76,8.76,8.76,8.76,49600.0,8.6107,8.6107,8.6107,8.6107,49600.0
2014-12-23 15:10:00,8.76,8.76,8.76,8.76,52800.0,8.6107,8.6107,8.6107,8.6107,52800.0
2014-12-23 15:15:00,8.76,8.76,8.76,8.76,46400.0,8.6107,8.6107,8.6107,8.6107,46400.0
2014-12-23 15:20:00,8.75,8.75,8.74,8.74,110400.0,8.6009,8.6009,8.591,8.591,110400.0
2014-12-23 15:25:00,8.74,8.74,8.74,8.74,232000.0,8.591,8.591,8.591,8.591,232000.0
2014-12-23 15:30:00,8.74,8.74,8.73,8.74,212800.0,8.591,8.591,8.5812,8.591,212800.0
2014-12-23 15:35:00,8.74,8.75,8.74,8.74,80000.0,8.591,8.6009,8.591,8.591,80000.0
2014-12-23 15:40:00,8.74,8.75,8.74,8.75,110400.0,8.591,8.6009,8.591,8.6009,110400.0
2014-12-23 15:45:00,8.74,8.75,8.74,8.75,195200.0,8.591,8.6009,8.591,8.6009,195200.0
2014-12-23 15:50:00,8.75,8.75,8.74,8.75,188800.0,8.6009,8.6009,8.591,8.6009,188800.0
2014-12-23 15:55:00,8.75,8.75,8.72,8.72,502400.0,8.6009,8.6009,8.5714,8.5714,502400.0
2014-12-24 09:30:00,8.74,8.75,8.73,8.75,203200.0,8.591,8.6009,8.5812,8.6009,203200.0
2014-12-24 09:35:00,8.76,8.77,8.76,8.76,195200.0,8.6107,8.6205,8.6107,8.6107,195200.0
2014-12-24 09:40:00,8.76,8.76,8.74,8.76,72000.0,8.6107,8.6107,8.591,8.6107,72000.0
2014-12-24 09:45:00,8.76,8.77,8.76,8.77,80000.0,8.6107,8.6205,8.6107,8.6205,80000.0
2014-12-24 09:50:00,8.77,8.78,8.76,8.78,227200.0,8.6205,8.6303,8.6107,8.6303,227200.0
2014-12-24 09:55:00,8.78,8.79,8.77,8.78,380800.0,8.6303,8.6402,8.6205,8.6303,380800.0
2014-12-24 10:00:00,8.78,8.79,8.77,8.77,78400.0,8.6303,8.6402,8.6205,8.6205,78400.0
2014-12-24 10:05:00,8.77,8.77,8.75,8.75,115200.0,8.6205,8.6205,8.6009,8.6009,115200.0
2014-12-24 10:10:00,8.75,8.78,8.75,8.78,9600.0,8.6009,8.6303,8.6009,8.6303,9600.0
2014-12-24 10:15:00,8.77,8.78,8.77,8.78,40000.0,8.6205,8.6303,8.6205,8.6303,40000.0
2014-12-24 10:20:00,8.78,8.78,8.78,8.78,38400.0,8.6303,8.6303,8.6303,8.6303,38400.0
2014-12-24 10:25:00,8.78,8.78,8.78,8.78,70400.0,8.6303,8.6303,8.6303,8.6303,70400.0
2014-12-24 10:30:00,8.78,8.78,8.78,8.78,83200.0,8.6303,8.6303,8.6303,8.6303,83200.0
2014-12-24 10:35:00,8.78,8.78,8.78,8.78,144000.0,8.6303,8.6303,8.6303,8.6303,144000.0
2014-12-24 10:40:00,8.78,8.78,8.78,8.78,11200.0,8.6303,8.6303,8.6303,8.6303,11200.0
2014-12-24 10:45:00,8.78,8.79,8.78,8.78,48000.0,8.6303,8.6402,8.6303,8.6303,48000.0
2014-12-24 10:50:00,8.78,8.78,8.78,8.78,19200.0,8.6303,8.6303,8.6303,8.6303,19200.0
2014-12-24 10:55:00,8.78,8.78,8.78,8.78,43200.0,8.6303,8.6303,8.6303,8.6303,43200.0
2014-12-24 11:00:00,8.78,8.79,8.78,8.79,110400.0,8.6303,8.6402,8.6303,8.6402,110400.0
2014-12-24 11:05:00,8.79,8.79,8.79,8.79,105600.0,8.6402,8.6402,8.6402,8.6402,105600.0
2014-12-24 11:10:00,8.79,8.79,8.79,8.79,67200.0,8.6402,8.6402,8.6402,8.6402,67200.0
2014-12-24 11:15:00,8.79,8.79,8.79,8.79,51200.0,8.6402,8.6402,8.6402,8.6402,51200.0
2014-12-24 11:20:00,8.79,8.8,8.79,8.79,81600.0,8.6402,8.65,8.6402,8.6402,81600.0
2014-12-24 11:25:00,8.79,8.8,8.79,8.8,216000.0,8.6402,8.65,8.6402,8.65,216000.0
2014-12-24 11:30:00,8.8,8.8,8.79,8.79,118400.0,8.65,8.65,8.6402,8.6402,118400.0
2014-12-24 11:35:00,8.79,8.79,8.79,8.79,30400.0,8.6402,8.6402,8.6402,8.6402,30400.0
2014-12-24 11:40:00,8.79,8.79,8.78,8.78,35200.0,8.6402,8.6402,8.6303,8.6303,35200.0
2014-12-24 11:45:00,8.79,8.79,8.78,8.78,118400.0,8.6402,8.6402,8.6303,8.6303,118400.0
2014-12-24 11:50:00,8.78,8.78,8.78,8.78,1600.0,8.6303,8.6303,8.6303,8.6303,1600.0
2014-12-24 11:55:00,8.78,8.79,8.78,8.78,38400.0,8.6303,8.6402,8.6303,8.6303,38400.0
2014-12-24 12:00:00,8.78,8.78,8.78,8.78,40000.0,8.6303,8.6303,8.6303,8.6303,40000.0
2014-12-24 12:05:00,8.78,8.79,8.78,8.79,17600.0,8.6303,8.6402,8.6303,8.6402,17600.0
2014-12-24 12:10:00,8.78,8.79,8.78,8.79,17600.0,8.6303,8.6402,8.6303,8.6402,17600.0
2014-12-24 12:15:00,8.78,8.78,8.78,8.78,3200.0,8.6303,8.6303,8.6303,8.6303,3200.0
2014-12-24 12:20:00,8.78,8.78,8.78,8.78,12800.0,8.6303,8.6303,8.6303,8.6303,12800.0
2014-12-24 12:25:00,8.77,8.77,8.77,8.77,96000.0,8.6205,8.6205,8.6205,8.6205,96000.0
2014-12-24 12:30:00,8.77,8.77,8.77,8.77,124800.0,8.6205,8.6205,8.6205,8.6205,124800.0
2014-12-24 12:35:00,8.77,8.77,8.76,8.76,30400.0,8.6205,8.6205,8.6107,8.6107,30400.0
2014-12-24 12:40:00,8.76,8.77,8.76,8.77,56000.0,8.6107,8.6205,8.6107,8.6205,56000.0
2014-12-24 12:45:00,8.76,8.77,8.76,8.77,80000.0,8.6107,8.6205,8.6107,8.6205,80000.0
2014-12-24 12:50:00,8.77,8.77,8.76,8.76,73600.0,8.6205,8.6205,8.6107,8.6107,73600.0
2014-12-24 12:55:00,8.76,8.76,8.74,8.74,238400.0,8.6107,8.6107,8.591,8.591,238400.0
2014-12-26 09:30:00,8.79,8.79,8.78,8.79,219200.0,8.6402,8.6402,8.6303,8.6402,219200.0
2014-12-26 09:35:00,8.78,8.81,8.78,8.8,144000.0,8.6303,8.6598,8.6303,8.65,144000.0
2014-12-26 09:40:00,8.8,8.82,8.8,8.81,212800.0,8.65,8.6697,8.65,8.6598,212800.0
2014-12-26 09:45:00,8.8,8.82,8.8,8.82,347200.0,8.65,8.6697,8.65,8.6697,347200.0
2014-12-26 09:50:00,8.82,8.83,8.82,8.82,121600.0,8.6697,8.6795,8.6697,8.6697,121600.0
2014-12-26 09:55:00,8.82,8.82,8.81,8.81,180800.0,8.6697,8.6697,8.6598,8.6598,180800.0
2014-12-26 10:00:00,8.81,8.83,8.81,8.83,128000.0,8.6598,8.6795,8.6598,8.6795,128000.0
2014-12-26 10:05:00,8.82,8.82,8.81,8.81,86400.0,8.6697,8.6697,8.6598,8.6598,86400.0
2014-12-26 10:10:00,8.82,8.82,8.81,8.81,336000.0,8.6697,8.6697,8.6598,8.6598,336000.0
2014-12-26 10:15:00,8.81,8.82,8.81,8.81,96000.0,8.6598,8.6697,8.6598,8.6598,96000.0
2014-12-26 10:20:00,8.81,8.82,8.81,8.81,120000.0,8.6598,8.6697,8.6598,8.6598,120000.0
2014-12-26 10:25:00,8.81,8.81,8.81,8.81,94400.0,8.6598,8.6598,8.6598,8.6598,94400.0
2014-12-26 10:30:00,8.81,8.82,8.81,8.81,118400.0,8.6598,8.6697,8.6598,8.6598,118400.0
2014-12-26 10:35:00,8.81,8.82,8.81,8.81,57600.0,8.6598,8.6697,8.6598,8.6598,57600.0
2014-12-26 10:40:00,8.81,8.82,8.81,8.82,6400.0,8.6598,8.6697,8.6598,8.6697,6400.0
2014-12-26 10:45:00,8.82,8.82,8.82,8.82,86400.0,8.6697,8.6697,8.6697,8.6697,86400.0
2014-12-26 10:50:00,8.82,8.82,8.82,8.82,35200.0,8.6697,8.6697,8.6697,8.6697,35200.0
2014-12-26 10:55:00,8.83,8.83,8.83,8.83,38400.0,8.6795,8.6795,8.6795,8.6795,38400.0
2014-12-26 11:00:00,8.83,8.83,8.83,8.83,49600.0,8.6795,8.6795,8.6795,8.6795,49600.0
2014-12-26 11:05:00,8.83,8.83,8.83,8.83,179200.0,8.6795,8.6795,8.6795,8.6795,179200.0
2014-12-26 11:10:00,8.82,8.83,8.82,8.82,32000.0,8.6697,8.6795,8.6697,8.6697,32000.0
2014-12-26 11:15:00,8.82,8.83,8.82,8.83,227200.0,8.6697,8.6795,8.6697,8.6795,227200.0
2014-12-26 11:20:00,8.83,8.83,8.82,8.82,230400.0,8.6795,8.6795,8.6697,8.6697,230400.0
2014-12-26 11:25:00,8.82,8.83,8.82,8.83,80000.0,8.6697,8.6795,8.6697,8.6795,80000.0
2014-12-26 11:30:00,8.83,8.84,8.83,8.84,83200.0,8.6795,8.6893,8.6795,8.6893,83200.0
2014-12-26 11:35:00,8.84,8.84,8.84,8.84,46400.0,8.6893,8.6893,8.6893,8.6893,46400.0
2014-12-26 11:40:00,8.84,8.84,8.84,8.84,211200.0,8.6893,8.6893,8.6893,8.6893,211200.0
2014-12-26 11:45:00,8.84,8.84,8.83,8.83,60800.0,8.6893,8.6893,8.6795,8.6795,60800.0
2014-12-26 11:50:00,8.83,8.83,8.83,8.83,4800.0,8.6795,8.6795,8.6795,8.6795,4800.0
2014-12-26 11:55:00,8.83,8.83,8.83,8.83,8000.0,8.6795,8.6795,8.6795,8.6795,8000.0
2014-12-26 12:00:00,8.83,8.83,8.83,8.83,11200.0,8.6795,8.6795,8.6795,8.6795,11200.0
2014-12-26 12:05:00,8.83,8.83,8.82,8.83,244800.0,8.6795,8.6795,8.6697,8.6795,244800.0
2014-12-26 12:10:00,8.82,8.82,8.82,8.82,99200.0,8.6697,8.6697,8.6697,8.6697,99200.0
2014-12-26 12:15:00,8.82,8.83,8.82,8.83,80000.0,8.6697,8.6795,8.6697,8.6795,80000.0
2014-12-26 12:20:00,8.83,8.84,8.83,8.84,59200.0,8.6795,8.6893,8.6795,8.6893,59200.0
2014-12-26 12:25:00,8.84,8.84,8.83,8.83,14400.0,8.6893,8.6893,8.6795,8.6795,14400.0
2014-12-26 12:30:00,8.84,8.84,8.84,8.84,17600.0,8.6893,8.6893,8.6893,8.6893,17600.0
2014-12-26 12:35:00,8.84,8.84,8.84,8.84,8000.0,8.6893,8.6893,8.6893,8.6893,8000.0
2014-12-26 12:40:00,8.83,8.84,8.83,8.84,41600.0,8.6795,8.6893,8.6795,8.6893,41600.0
2014-12-26 12:45:00,8.84,8.84,8.84,8.84,150400.0,8.6893,8.6893,8.6893,8.6893,150400.0
2014-12-26 12:50:00,8.85,8.85,8.84,8.84,113600.0,8.6992,8.6992,8.6893,8.6893,113600.0
2014-12-26 12:55:00,8.85,8.85,8.84,8.85,241600.0,8.6992,8.6992,8.6893,8.6992,241600.0
2014-12-26 13:00:00,8.85,8.86,8.85,8.86,96000.0,8.6992,8.709,8.6992,8.709,96000.0
2014-12-26 13:05:00,8.86,8.87,8.86,8.87,27200.0,8.709,8.7188,8.709,8.7188,27200.0
2014-12-26 13:10:00,8.86,8.87,8.86,8.86,24000.0,8.709,8.7188,8.709,8.709,24000.0
2014-12-26 13:15:00,8.87,8.87,8.87,8.87,35200.0,8.7188,8.7188,8.7188,8.7188,35200.0
2014-12-26 13:20:00,8.87,8.87,8.87,8.87,121600.0,8.7188,8.7188,8.7188,8.7188,121600.0
2014-12-26 13:25:00,8.87,8.88,8.87,8.87,166400.0,8.7188,8.7286,8.7188,8.7188,166400.0
2014-12-26 13:30:00,8.87,8.88,8.87,8.88,128000.0,8.7188,8.7286,8.7188,8.7286,128000.0
2014-12-26 13:35:00,8.88,8.88,8.87,8.88,38400.0,8.7286,8.7286,8.7188,8.7286,38400.0
2014-12-26 13:40:00,8.88,8.88,8.88,8.88,20800.0,8.7286,8.7286,8.7286,8.7286,20800.0
2014-12-26 13:45:00,8.88,8.88,8.87,8.88,40000.0,8.7286,8.7286,8.7188,8.7286,40000.0
2014-12-26 13:50:00,8.88,8.88,8.88,8.88,97600.0,8.7286,8.7286,8.7286,8.7286,97600.0
2014-12-26 13:55:00,8.88,8.88,8.88,8.88,19200.0,8.7286,8.7286,8.7286,8.7286,19200.0
2014-12-26 14:00:00,8.88,8.89,8.88,8.88,84800.0,8.7286,8.7385,8.7286,8.7286,84800.0
2014-12-26 14:05:00,8.89,8.89,8.89,8.89,60800.0,8.7385,8.7385,8.7385,8.7385,60800.0
2014-12-26 14:10:00,8.89,8.89,8.89,8.89,60800.0,8.7385,8.7385,8.7385,8.7385,60800.0
2014-12-26 14:15:00,8.89,8.89,8.88,8.89,14400.0,8.7385,8.7385,8.7286,8.7385,14400.0
2014-12-26 14:20:00,8.89,8.89,8.89,8.89,20800.0,8.7385,8.7385,8.7385,8.7385,20800.0
2014-12-26 14:25:00,8.89,8.89,8.88,8.89,22400.0,8.7385,8.7385,8.7286,8.7385,22400.0
2014-12-26 14:30:00,8.88,8.88,8.88,8.88,48000.0,8.7286,8.7286,8.7286,8.7286,48000.0
2014-12-26 14:35:00,8.88,8.88,8.88,8.88,19200.0,8.7286,8.7286,8.7286,8.7286,19200.0
2014-12-26 14:40:00,8.89,8.89,8.88,8.88,88000.0,8.7385,8.7385,8.7286,8.7286,88000.0
2014-12-26 14:45:00,8.88,8.89,8.88,8.88,70400.0,8.7286,8.7385,8.7286,8.7286,70400.0
2014-12-26 14:50:00,8.89,8.89,8.89,8.89,124800.0,8.7385,8.7385,8.7385,8.7385,124800.0
2014-12-26 14:55:00,8.89,8.89,8.89,8.89,27200.0,8.7385,8.7385,8.7385,8.7385,27200.0
2014-12-26 15:00:00,8.89,8.89,8.89,8.89,16000.0,8.7385,8.7385,8.7385,8.7385,16000.0
2014-12-26 15:05:00,8.89,8.89,8.89,8.89,27200.0,8.7385,8.7385,8.7385,8.7385,27200.0
2014-12-26 15:10:00,8.89,8.89,8.88,8.88,20800.0,8.7385,8.7385,8.7286,8.7286,20800.0
2014-12-26 15:15:00,8.88,8.89,8.88,8.89,14400.0,8.7286,8.7385,8.7286,8.7385,14400.0
2014-12-26 15:20:00,8.89,8.89,8.88,8.88,25600.0,8.7385,8.7385,8.7286,8.7286,25600.0
2014-12-26 15:25:00,8.89,8.89,8.89,8.89,46400.0,8.7385,8.7385,8.7385,8.7385,46400.0
2014-12-26 15:30:00,8.89,8.89,8.89,8.89,38400.0,8.7385,8.7385,8.7385,8.7385,38400.0
2014-12-26 15:35:00,8.89,8.89,8.88,8.88,20800.0,8.7385,8.7385,8.7286,8.7286,20800.0
2014-12-26 15:40:00,8.88,8.89,8.88,8.88,131200.0,8.7286,8.7385,8.7286,8.7286,131200.0
2014-12-26 15:45:00,8.88,8.89,8.88,8.88,83200.0,8.7286,8.7385,8.7286,8.7286,83200.0
2014-12-26 15:50:00,8.88,8.88,8.86,8.86,152000.0,8.7286,8.7286,8.709,8.709,152000.0
2014-12-26 15:55:00,8.86,8.87,8.85,8.86,691200.0,8.709,8.7188,8.6992,8.709,691200.0
2014-12-29 09:30:00,8.84,8.87,8.83,8.86,499200.0,8.6893,8.7188,8.6795,8.709,499200.0
2014-12-29 09:35:00,8.86,8.88,8.85,8.85,432000.0,8.709,8.7286,8.6992,8.6992,432000.0
2014-12-29 09:40:00,8.85,8.87,8.85,8.86,289600.0,8.6992,8.7188,8.6992,8.709,289600.0
2014-12-29 09:45:00,8.86,8.86,8.84,8.85,307200.0,8.709,8.709,8.6893,8.6992,307200.0
2014-12-29 09:50:00,8.85,8.86,8.85,8.85,123200.0,8.6992,8.709,8.6992,8.6992,123200.0
2014-12-29 09:55:00,8.85,8.86,8.85,8.86,406400.0,8.6992,8.709,8.6992,8.709,406400.0
2014-12-29 10:00:00,8.86,8.87,8.84,8.84,344000.0,8.709,8.7188,8.6893,8.6893,344000.0
2014-12-29 10:05:00,8.84,8.85,8.84,8.85,158400.0,8.6893,8.6992,8.6893,8.6992,158400.0
2014-12-29 10:10:00,8.85,8.86,8.85,8.86,86400.0,8.6992,8.709,8.6992,8.709,86400.0
2014-12-29 10:15:00,8.86,8.86,8.85,8.85,156800.0,8.709,8.709,8.6992,8.6992,156800.0
2014-12-29 10:20:00,8.86,8.86,8.85,8.85,153600.0,8.709,8.709,8.6992,8.6992,153600.0
2014-12-29 10:25:00,8.84,8.85,8.84,8.84,112000.0,8.6893,8.6992,8.6893,8.6893,112000.0
2014-12-29 10:30:00,8.84,8.86,8.84,8.86,244800.0,8.6893,8.709,8.6893,8.709,244800.0
2014-12-29 10:35:00,8.86,8.87,8.86,8.87,209600.0,8.709,8.7188,8.709,8.7188,209600.0
2014-12-29 10:40:00,8.86,8.87,8.86,8.87,38400.0,8.709,8.7188,8.709,8.7188,38400.0
2014-12-29 10:45:00,8.87,8.87,8.87,8.87,68800.0,8.7188,8.7188,8.7188,8.7188,68800.0
2014-12-29 10:50:00,8.87,8.87,8.87,8.87,97600.0,8.7188,8.7188,8.7188,8.7188,97600.0
2014-12-29 10:55:00,8.88,8.88,8.87,8.88,92800.0,8.7286,8.7286,8.7188,8.7286,92800.0
2014-12-29 11:00:00,8.87,8.87,8.87,8.87,169600.0,8.7188,8.7188,8.7188,8.7188,169600.0
2014-12-29 11:05:00,8.87,8.89,8.87,8.89,209600.0,8.7188,8.7385,8.7188,8.7385,209600.0
2014-12-29 11:10:00,8.88,8.89,8.88,8.89,52800.0,8.7286,8.7385,8.7286,8.7385,52800.0
2014-12-29 11:15:00,8.88,8.89,8.88,8.88,72000.0,8.7286,8.7385,8.7286,8.7286,72000.0
2014-12-29 11:20:00,8.88,8.88,8.88,8.88,81600.0,8.7286,8.7286,8.7286,8.7286,81600.0
2014-12-29 11:25:00,8.88,8.89,8.88,8.88,94400.0,8.7286,8.7385,8.7286,8.7286,94400.0
2014-12-29 11:30:00,8.89,8.89,8.88,8.88,83200.0,8.7385,8.7385,8.7286,8.7286,83200.0
2014-12-29 11:35:00,8.89,8.89,8.88,8.88,36800.0,8.7385,8.7385,8.7286,8.7286,36800.0
2014-12-29 11:40:00,8.89,8.89,8.88,8.88,40000.0,8.7385,8.7385,8.7286,8.7286,40000.0
2014-12-29 11:45:00,8.88,8.89,8.88,8.89,380800.0,8.7286,8.7385,8.7286,8.7385,380800.0
2014-12-29 11:50:00,8.89,8.89,8.88,8.89,57600.0,8.7385,8.7385,8.7286,8.7385,57600.0
2014-12-29 11:55:00,8.88,8.89,8.88,8.88,40000.0,8.7286,8.7385,8.7286,8.7286,40000.0
2014-12-29 12:00:00,8.88,8.88,8.88,8.88,67200.0,8.7286,8.7286,8.7286,8.7286,67200.0
2014-12-29 12:05:00,8.88,8.88,8.87,8.88,140800.0,8.7286,8.7286,8.7188,8.7286,140800.0
2014-12-29 12:10:00,8.88,8.88,8.88,8.88,36800.0,8.7286,8.7286,8.7286,8.7286,36800.0
2014-12-29 12:15:00,8.88,8.88,8.87,8.87,57600.0,8.7286,8.7286,8.7188,8.7188,57600.0
2014-12-29 12:20:00,8.88,8.88,8.87,8.87,32000.0,8.7286,8.7286,8.7188,8.7188,32000.0
2014-12-29 12:25:00,8.88,8.88,8.87,8.87,38400.0,8.7286,8.7286,8.7188,8.7188,38400.0
2014-12-29 12:30:00,8.87,8.87,8.87,8.87,89600.0,8.7188,8.7188,8.7188,8.7188,89600.0
2014-12-29 12:35:00,8.87,8.87,8.87,8.87,59200.0,8.7188,8.7188,8.7188,8.7188,59200.0
2014-12-29 12:40:00,8.87,8.88,8.87,8.88,56000.0,8.7188,8.7286,8.7188,8.7286,56000.0
2014-12-29 12:45:00,8.88,8.88,8.88,8.88,25600.0,8.7286,8.7286,8.7286,8.7286,25600.0
2014-12-29 12:50:00,8.88,8.88,8.88,8.88,41600.0,8.7286,8.7286,8.7286,8.7286,41600.0
2014-12-29 12:55:00,8.87,8.87,8.87,8.87,35200.0,8.7188,8.7188,8.7188,8.7188,35200.0
2014-12-29 13:00:00,8.87,8.87,8.86,8.87,110400.0,8.7188,8.7188,8.709,8.7188,110400.0
2014-12-29 13:05:00,8.86,8.87,8.86,8.87,28800.0,8.709,8.7188,8.709,8.7188,28800.0
2014-12-29 13:10:00,8.87,8.87,8.86,8.87,83200.0,8.7188,8.7188,8.709,8.7188,83200.0
2014-12-29 13:15:00,8.87,8.87,8.87,8.87,12800.0,8.7188,8.7188,8.7188,8.7188,12800.0
2014-12-29 13:20:00,8.87,8.87,8.87,8.87,36800.0,8.7188,8.7188,8.7188,8.7188,36800.0
2014-12-29 13:25:00,8.87,8.88,8.87,8.87,65600.0,8.7188,8.7286,8.7188,8.7188,65600.0
2014-12-29 13:30:00,8.87,8.87,8.86,8.86,49600.0,8.7188,8.7188,8.709,8.709,49600.0
2014-12-29 13:35:00,8.86,8.86,8.86,8.86,27200.0,8.709,8.709,8.709,8.709,27200.0
2014-12-29 13:40:00,8.86,8.86,8.86,8.86,52800.0,8.709,8.709,8.709,8.709,52800.0
2014-12-29 13:45:00,8.86,8.86,8.86,8.86,89600.0,8.709,8.709,8.709,8.709,89600.0
2014-12-29 13:50:00,8.86,8.86,8.85,8.86,60800.0,8.709,8.709,8.6992,8.709,60800.0
2014-12-29 13:55:00,8.85,8.85,8.85,8.85,17600.0,8.6992,8.6992,8.6992,8.6992,17600.0
2014-12-29 14:00:00,8.85,8.85,8.85,8.85,20800.0,8.6992,8.6992,8.6992,8.6992,20800.0
2014-12-29 14:05:00,8.85,8.85,8.85,8.85,6400.0,8.6992,8.6992,8.6992,8.6992,6400.0
2014-12-29 14:10:00,8.85,8.85,8.84,8.85,56000.0,8.6992,8.6992,8.6893,8.6992,56000.0
2014-12-29 14:15:00,8.85,8.85,8.85,8.85,17600.0,8.6992,8.6992,8.6992,8.6992,17600.0
2014-12-29 14:20:00,8.84,8.86,8.84,8.86,112000.0,8.6893,8.709,8.6893,8.709,112000.0
2014-12-29 14:25:00,8.86,8.86,8.86,8.86,16000.0,8.709,8.709,8.709,8.709,16000.0
2014-12-29 14:30:00,8.86,8.87,8.86,8.86,28800.0,8.709,8.7188,8.709,8.709,28800.0
2014-12-29 14:35:00,8.86,8.86,8.86,8.86,52800.0,8.709,8.709,8.709,8.709,52800.0
2014-12-29 14:40:00,8.86,8.87,8.86,8.86,75200.0,8.709,8.7188,8.709,8.709,75200.0
2014-12-29 14:45:00,8.87,8.87,8.86,8.87,89600.0,8.7188,8.7188,8.709,8.7188,89600.0
2014-12-29 14:50:00,8.86,8.87,8.86,8.86,182400.0,8.709,8.7188,8.709,8.709,182400.0
2014-12-29 14:55:00,8.86,8.86,8.86,8.86,59200.0,8.709,8.709,8.709,8.709,59200.0
2014-12-29 15:00:00,8.86,8.86,8.86,8.86,38400.0,8.709,8.709,8.709,8.709,38400.0
2014-12-29 15:05:00,8.86,8.87,8.86,8.87,14400.0,8.709,8.7188,8.709,8.7188,14400.0
2014-12-29 15:10:00,8.87,8.87,8.86,8.86,435200.0,8.7188,8.7188,8.709,8.709,435200.0
2014-12-29 15:15:00,8.86,8.86,8.86,8.86,38400.0,8.709,8.709,8.709,8.709,38400.0
2014-12-29 15:20:00,8.87,8.87,8.86,8.86,67200.0,8.7188,8.7188,8.709,8.709,67200.0
2014-12-29 15:25:00,8.86,8.87,8.86,8.86,36800.0,8.709,8.7188,8.709,8.709,36800.0
2014-12-29 15:30:00,8.86,8.87,8.85,8.86,102400.0,8.709,8.7188,8.6992,8.709,102400.0
2014-12-29 15:35:00,8.85,8.86,8.85,8.86,96000.0,8.6992,8.709,8.6992,8.709,96000.0
2014-12-29 15:40:00,8.86,8.87,8.86,8.86,200000.0,8.709,8.7188,8.709,8.709,200000.0
2014-12-29 15:45:00,8.87,8.87,8.86,8.86,153600.0,8.7188,8.7188,8.709,8.709,153600.0
2014-12-29 15:50:00,8.86,8.87,8.86,8.86,200000.0,8.709,8.7188,8.709,8.709,200000.0
2014-12-29 15:55:00,8.86,8.86,8.85,8.86,593600.0,8.709,8.709,8.6992,8.709,593600.0
2014-12-30 09:30:00,8.8,8.83,8.8,8.82,766400.0,8.65,8.6795,8.65,8.6697,766400.0
2014-12-30 09:35:00,8.83,8.84,8.82,8.82,195200.0,8.6795,8.6893,8.6697,8.6697,195200.0
2014-12-30 09:40:00,8.83,8.84,8.82,8.83,302400.0,8.6795,8.6893,8.6697,8.6795,302400.0
2014-12-30 09:45:00,8.83,8.84,8.82,8.83,246400.0,8.6795,8.6893,8.6697,8.6795,246400.0
2014-12-30 09:50:00,8.83,8.84,8.82,8.82,435200.0,8.6795,8.6893,8.6697,8.6697,435200.0
2014-12-30 09:55:00,8.82,8.82,8.79,8.79,448000.0,8.6697,8.6697,8.6402,8.6402,448000.0
2014-12-30 10:00:00,8.8,8.8,8.77,8.78,601600.0,8.65,8.65,8.6205,8.6303,601600.0
2014-12-30 10:05:00,8.78,8.79,8.77,8.79,144000.0,8.6303,8.6402,8.6205,8.6402,144000.0
2014-12-30 10:10:00,8.78,8.79,8.78,8.79,137600.0,8.6303,8.6402,8.6303,8.6402,137600.0
2014-12-30 10:15:00,8.79,8.79,8.78,8.79,134400.0,8.6402,8.6402,8.6303,8.6402,134400.0
2014-12-30 10:20:00,8.79,8.79,8.78,8.78,137600.0,8.6402,8.6402,8.6303,8.6303,137600.0
2014-12-30 10:25:00,8.78,8.79,8.78,8.79,88000.0,8.6303,8.6402,8.6303,8.6402,88000.0
2014-12-30 10:30:00,8.78,8.78,8.77,8.77,116800.0,8.6303,8.6303,8.6205,8.6205,116800.0
2014-12-30 10:35:00,8.77,8.77,8.77,8.77,140800.0,8.6205,8.6205,8.6205,8.6205,140800.0
2014-12-30 10:40:00,8.77,8.78,8.77,8.78,164800.0,8.6205,8.6303,8.6205,8.6303,164800.0
2014-12-30 10:45:00,8.78,8.79,8.78,8.78,107200.0,8.6303,8.6402,8.6303,8.6303,107200.0
2014-12-30 10:50:00,8.79,8.79,8.79,8.79,78400.0,8.6402,8.6402,8.6402,8.6402,78400.0
2014-12-30 10:55:00,8.79,8.8,8.79,8.79,361600.0,8.6402,8.65,8.6402,8.6402,361600.0
2014-12-30 11:00:00,8.79,8.79,8.78,8.79,164800.0,8.6402,8.6402,8.6303,8.6402,164800.0
2014-12-30 11:05:00,8.79,8.79,8.78,8.78,219200.0,8.6402,8.6402,8.6303,8.6303,219200.0
2014-12-30 11:10:00,8.78,8.79,8.77,8.77,244800.0,8.6303,8.6402,8.6205,8.6205,244800.0
2014-12-30 11:15:00,8.77,8.78,8.77,8.78,467200.0,8.6205,8.6303,8.6205,8.6303,467200.0
2014-12-30 11:20:00,8.78,8.79,8.78,8.78,356800.0,8.6303,8.6402,8.6303,8.6303,356800.0
2014-12-30 11:25:00,8.78,8.79,8.78,8.79,121600.0,8.6303,8.6402,8.6303,8.6402,121600.0
2014-12-30 11:30:00,8.79,8.79,8.78,8.79,347200.0,8.6402,8.6402,8.6303,8.6402,347200.0
2014-12-30 11:35:00,8.79,8.79,8.78,8.78,54400.0,8.6402,8.6402,8.6303,8.6303,54400.0
2014-12-30 11:40:00,8.78,8.79,8.78,8.79,27200.0,8.6303,8.6402,8.6303,8.6402,27200.0
2014-12-30 11:45:00,8.78,8.79,8.78,8.79,264000.0,8.6303,8.6402,8.6303,8.6402,264000.0
2014-12-30 11:50:00,8.79,8.79,8.79,8.79,73600.0,8.6402,8.6402,8.6402,8.6402,73600.0
2014-12-30 11:55:00,8.79,8.79,8.78,8.79,44800.0,8.6402,8.6402,8.6303,8.6402,44800.0
2014-12-30 12:00:00,8.78,8.79,8.78,8.79,112000.0,8.6303,8.6402,8.6303,8.6402,112000.0
2014-12-30 12:05:00,8.79,8.79,8.79,8.79,30400.0,8.6402,8.6402,8.6402,8.6402,30400.0
2014-12-30 12:10:00,8.78,8.78,8.78,8.78,30400.0,8.6303,8.6303,8.6303,8.6303,30400.0
2014-12-30 12:15:00,8.78,8.78,8.77,8.78,49600.0,8.6303,8.6303,8.6205,8.6303,49600.0
2014-12-30 12:20:00,8.77,8.77,8.77,8.77,198400.0,8.6205,8.6205,8.6205,8.6205,198400.0
2014-12-30 12:25:00,8.77,8.77,8.77,8.77,41600.0,8.6205,8.6205,8.6205,8.6205,41600.0
2014-12-30 12:30:00,8.77,8.77,8.77,8.77,76800.0,8.6205,8.6205,8.6205,8.6205,76800.0
2014-12-30 12:35:00,8.76,8.77,8.76,8.76,67200.0,8.6107,8.6205,8.6107,8.6107,67200.0
2014-12-30 12:40:00,8.76,8.76,8.74,8.74,380800.0,8.6107,8.6107,8.591,8.591,380800.0
2014-12-30 12:45:00,8.74,8.75,8.74,8.75,41600.0,8.591,8.6009,8.591,8.6009,41600.0
2014-12-30 12:50:00,8.76,8.76,8.75,8.75,57600.0,8.6107,8.6107,8.6009,8.6009,57600.0
2014-12-30 12:55:00,8.76,8.76,8.76,8.76,65600.0,8.6107,8.6107,8.6107,8.6107,65600.0
2014-12-30 13:00:00,8.75,8.76,8.75,8.75,81600.0,8.6009,8.6107,8.6009,8.6009,81600.0
2014-12-30 13:05:00,8.75,8.75,8.75,8.75,68800.0,8.6009,8.6009,8.6009,8.6009,68800.0
2014-12-30 13:10:00,8.75,8.76,8.75,8.76,91200.0,8.6009,8.6107,8.6009,8.6107,91200.0
2014-12-30 13:15:00,8.76,8.76,8.75,8.75,14400.0,8.6107,8.6107,8.6009,8.6009,14400.0
2014-12-30 13:20:00,8.75,8.76,8.75,8.75,83200.0,8.6009,8.6107,8.6009,8.6009,83200.0
2014-12-30 13:25:00,8.75,8.75,8.75,8.75,78400.0,8.6009,8.6009,8.6009,8.6009,78400.0
2014-12-30 13:30:00,8.75,8.76,8.75,8.76,196800.0,8.6009,8.6107,8.6009,8.6107,196800.0
2014-12-30 13:35:00,8.76,8.76,8.75,8.75,89600.0,8.6107,8.6107,8.6009,8.6009,89600.0
2014-12-30 13:40:00,8.75,8.75,8.72,8.73,297600.0,8.6009,8.6009,8.5714,8.5812,297600.0
2014-12-30 13:45:00,8.73,8.73,8.71,8.73,96000.0,8.5812,8.5812,8.5615,8.5812,96000.0
2014-12-30 13:50:00,8.73,8.73,8.72,8.72,120000.0,8.5812,8.5812,8.5714,8.5714,120000.0
2014-12-30 13:55:00,8.72,8.72,8.72,8.72,113600.0,8.5714,8.5714,8.5714,8.5714,113600.0
2014-12-30 14:00:00,8.72,8.72,8.71,8.71,56000.0,8.5714,8.5714,8.5615,8.5615,56000.0
2014-12-30 14:05:00,8.72,8.72,8.72,8.72,44800.0,8.5714,8.5714,8.5714,8.5714,44800.0
2014-12-30 14:10:00,8.72,8.72,8.71,8.72,137600.0,8.5714,8.5714,8.5615,8.5714,137600.0
2014-12-30 14:15:00,8.72,8.72,8.71,8.72,126400.0,8.5714,8.5714,8.5615,8.5714,126400.0
2014-12-30 14:20:00,8.72,8.72,8.72,8.72,166400.0,8.5714,8.5714,8.5714,8.5714,166400.0
2014-12-30 14:25:00,8.72,8.72,8.72,8.72,75200.0,8.5714,8.5714,8.5714,8.5714,75200.0
2014-12-30 14:30:00,8.72,8.73,8.72,8.73,75200.0,8.5714,8.5812,8.5714,8.5812,75200.0
2014-12-30 14:35:00,8.73,8.75,8.73,8.75,145600.0,8.5812,8.6009,8.5812,8.6009,145600.0
2014-12-30 14:40:00,8.75,8.75,8.75,8.75,49600.0,8.6009,8.6009,8.6009,8.6009,49600.0
2014-12-30 14:45:00,8.75,8.75,8.75,8.75,163200.0,8.6009,8.6009,8.6009,8.6009,163200.0
2014-12-30 14:50:00,8.75,8.75,8.74,8.74,54400.0,8.6009,8.6009,8.591,8.591,54400.0
2014-12-30 14:55:00,8.74,8.74,8.74,8.74,131200.0,8.591,8.591,8.591,8.591,131200.0
2014-12-30 15:00:00,8.74,8.75,8.74,8.75,217600.0,8.591,8.6009,8.591,8.6009,217600.0
2014-12-30 15:05:00,8.75,8.75,8.75,8.75,44800.0,8.6009,8.6009,8.6009,8.6009,44800.0
2014-12-30 15:10:00,8.75,8.75,8.74,8.74,99200.0,8.6009,8.6009,8.591,8.591,99200.0
2014-12-30 15:15:00,8.74,8.74,8.74,8.74,169600.0,8.591,8.591,8.591,8.591,169600.0
2014-12-30 15:20:00,8.74,8.74,8.74,8.74,78400.0,8.591,8.591,8.591,8.591,78400.0
2014-12-30 15:25:00,8.74,8.74,8.74,8.74,72000.0,8.591,8.591,8.591,8.591,72000.0
2014-12-30 15:30:00,8.74,8.75,8.74,8.75,166400.0,8.591,8.6009,8.591,8.6009,166400.0
2014-12-30 15:35:00,8.75,8.76,8.75,8.75,52800.0,8.6009,8.6107,8.6009,8.6009,52800.0
2014-12-30 15:40:00,8.75,8.75,8.74,8.75,107200.0,8.6009,8.6009,8.591,8.6009,107200.0
2014-12-30 15:45:00,8.75,8.75,8.74,8.75,134400.0,8.6009,8.6009,8.591,8.6009,134400.0
2014-12-30 15:50:00,8.75,8.75,8.73,8.74,217600.0,8.6009,8.6009,8.5812,8.591,217600.0
2014-12-30 15:55:00,8.74,8.74,8.73,8.73,1385600.0,8.591,8.591,8.5812,8.5812,1385600.0
2014-12-31 09:30:00,8.76,8.78,8.76,8.77,436800.0,8.6107,8.6303,8.6107,8.6205,436800.0
2014-12-31 09:35:00,8.77,8.79,8.77,8.78,340800.0,8.6205,8.6402,8.6205,8.6303,340800.0
2014-12-31 09:40:00,8.78,8.78,8.77,8.77,72000.0,8.6303,8.6303,8.6205,8.6205,72000.0
2014-12-31 09:45:00,8.77,8.77,8.76,8.76,206400.0,8.6205,8.6205,8.6107,8.6107,206400.0
2014-12-31 09:50:00,8.76,8.78,8.76,8.77,75200.0,8.6107,8.6303,8.6107,8.6205,75200.0
2014-12-31 09:55:00,8.77,8.78,8.77,8.77,243200.0,8.6205,8.6303,8.6205,8.6205,243200.0
2014-12-31 10:00:00,8.78,8.78,8.77,8.77,113600.0,8.6303,8.6303,8.6205,8.6205,113600.0
2014-12-31 10:05:00,8.77,8.78,8.77,8.78,121600.0,8.6205,8.6303,8.6205,8.6303,121600.0
2014-12-31 10:10:00,8.78,8.78,8.78,8.78,59200.0,8.6303,8.6303,8.6303,8.6303,59200.0
2014-12-31 10:15:00,8.78,8.78,8.77,8.77,70400.0,8.6303,8.6303,8.6205,8.6205,70400.0
2014-12-31 10:20:00,8.77,8.79,8.77,8.79,244800.0,8.6205,8.6402,8.6205,8.6402,244800.0
2014-12-31 10:25:00,8.79,8.79,8.79,8.79,198400.0,8.6402,8.6402,8.6402,8.6402,198400.0
2014-12-31 10:30:00,8.79,8.8,8.79,8.79,96000.0,8.6402,8.65,8.6402,8.6402,96000.0
2014-12-31 10:35:00,8.8,8.8,8.79,8.79,88000.0,8.65,8.65,8.6402,8.6402,88000.0
2014-12-31 10:40:00,8.79,8.8,8.79,8.8,78400.0,8.6402,8.65,8.6402,8.65,78400.0
2014-12-31 10:45:00,8.8,8.81,8.8,8.81,289600.0,8.65,8.6598,8.65,8.6598,289600.0
2014-12-31 10:50:00,8.81,8.83,8.81,8.83,168000.0,8.6598,8.6795,8.6598,8.6795,168000.0
2014-12-31 10:55:00,8.83,8.83,8.82,8.82,99200.0,8.6795,8.6795,8.6697,8.6697,99200.0
2014-12-31 11:00:00,8.83,8.83,8.82,8.82,171200.0,8.6795,8.6795,8.6697,8.6697,171200.0
2014-12-31 11:05:00,8.82,8.82,8.82,8.82,99200.0,8.6697,8.6697,8.6697,8.6697,99200.0
2014-12-31 11:10:00,8.82,8.82,8.8,8.8,193600.0,8.6697,8.6697,8.65,8.65,193600.0
2014-12-31 11:15:00,8.79,8.8,8.79,8.8,35200.0,8.6402,8.65,8.6402,8.65,35200.0
2014-12-31 11:20:00,8.8,8.8,8.79,8.79,65600.0,8.65,8.65,8.6402,8.6402,65600.0
2014-12-31 11:25:00,8.79,8.79,8.78,8.78,137600.0,8.6402,8.6402,8.6303,8.6303,137600.0
2014-12-31 11:30:00,8.79,8.79,8.78,8.79,40000.0,8.6402,8.6402,8.6303,8.6402,40000.0
2014-12-31 11:35:00,8.78,8.79,8.78,8.78,192000.0,8.6303,8.6402,8.6303,8.6303,192000.0
2014-12-31 11:40:00,8.79,8.79,8.78,8.79,139200.0,8.6402,8.6402,8.6303,8.6402,139200.0
2014-12-31 11:45:00,8.79,8.79,8.78,8.79,164800.0,8.6402,8.6402,8.6303,8.6402,164800.0
2014-12-31 11:50:00,8.79,8.79,8.78,8.78,105600.0,8.6402,8.6402,8.6303,8.6303,105600.0
2014-12-31 11:55:00,8.78,8.79,8.78,8.78,129600.0,8.6303,8.6402,8.6303,8.6303,129600.0
2014-12-31 12:00:00,8.78,8.78,8.74,8.74,320000.0,8.6303,8.6303,8.591,8.591,320000.0
2014-12-31 12:05:00,8.74,8.74,8.73,8.74,200000.0,8.591,8.591,8.5812,8.591,200000.0
2014-12-31 12:10:00,8.74,8.75,8.74,8.74,102400.0,8.591,8.6009,8.591,8.591,102400.0
2014-12-31 12:15:00,8.74,8.74,8.73,8.73,124800.0,8.591,8.591,8.5812,8.5812,124800.0
2014-12-31 12:20:00,8.73,8.73,8.71,8.71,312000.0,8.5812,8.5812,8.5615,8.5615,312000.0
2014-12-31 12:25:00,8.71,8.71,8.68,8.7,401600.0,8.5615,8.5615,8.5321,8.5517,401600.0
2014-12-31 12:30:00,8.7,8.72,8.69,8.69,401600.0,8.5517,8.5714,8.5419,8.5419,401600.0
2014-12-31 12:35:00,8.7,8.71,8.7,8.7,68800.0,8.5517,8.5615,8.5517,8.5517,68800.0
2014-12-31 12:40:00,8.7,8.71,8.7,8.71,64000.0,8.5517,8.5615,8.5517,8.5615,64000.0
2014-12-31 12:45:00,8.71,8.71,8.71,8.71,76800.0,8.5615,8.5615,8.5615,8.5615,76800.0
2014-12-31 12:50:00,8.7,8.71,8.69,8.7,280000.0,8.5517,8.5615,8.5419,8.5517,280000.0
2014-12-31 12:55:00,8.7,8.71,8.7,8.7,264000.0,8.5517,8.5615,8.5517,8.5517,264000.0
2014-12-31 13:00:00,8.7,8.72,8.7,8.72,316800.0,8.5517,8.5714,8.5517,8.5714,316800.0
2014-12-31 13:05:00,8.72,8.72,8.72,8.72,64000.0,8.5714,8.5714,8.5714,8.5714,64000.0
2014-12-31 13:10:00,8.72,8.72,8.7,8.7,104000.0,8.5714,8.5714,8.5517,8.5517,104000.0
2014-12-31 13:15:00,8.71,8.71,8.7,8.71,97600.0,8.5615,8.5615,8.5517,8.5615,97600.0
2014-12-31 13:20:00,8.71,8.71,8.7,8.7,152000.0,8.5615,8.5615,8.5517,8.5517,152000.0
2014-12-31 13:25:00,8.7,8.7,8.69,8.7,81600.0,8.5517,8.5517,8.5419,8.5517,81600.0
2014-12-31 13:30:00,8.7,8.71,8.7,8.71,174400.0,8.5517,8.5615,8.5517,8.5615,174400.0
2014-12-31 13:35:00,8.71,8.71,8.7,8.71,110400.0,8.5615,8.5615,8.5517,8.5615,110400.0
2014-12-31 13:40:00,8.71,8.71,8.71,8.71,158400.0,8.5615,8.5615,8.5615,8.5615,158400.0
2014-12-31 13:45:00,8.71,8.71,8.7,8.7,203200.0,8.5615,8.5615,8.5517,8.5517,203200.0
2014-12-31 13:50:00,8.7,8.7,8.69,8.69,137600.0,8.5517,8.5517,8.5419,8.5419,137600.0
2014-12-31 13:55:00,8.69,8.69,8.68,8.69,124800.0,8.5419,8.5419,8.5321,8.5419,124800.0
2014-12-31 14:00:00,8.69,8.69,8.68,8.69,161600.0,8.5419,8.5419,8.5321,8.5419,161600.0
2014-12-31 14:05:00,8.69,8.69,8.66,8.67,307200.0,8.5419,8.5419,8.5124,8.5222,307200.0
2014-12-31 14:10:00,8.67,8.67,8.67,8.67,448000.0,8.5222,8.5222,8.5222,8.5222,448000.0
2014-12-31 14:15:00,8.67,8.67,8.63,8.64,468800.0,8.5222,8.5222,8.4829,8.4927,468800.0
2014-12-31 14:20:00,8.63,8.64,8.61,8.64,558400.0,8.4829,8.4927,8.4632,8.4927,558400.0
2014-12-31 14:25:00,8.64,8.65,8.63,8.64,299200.0,8.4927,8.5026,8.4829,8.4927,299200.0
2014-12-31 14:30:00,8.64,8.65,8.63,8.64,137600.0,8.4927,8.5026,8.4829,8.4927,137600.0
2014-12-31 14:35:00,8.64,8.64,8.61,8.62,291200.0,8.4927,8.4927,8.4632,8.4731,291200.0
2014-12-31 14:40:00,8.61,8.62,8.59,8.61,500800.0,8.4632,8.4731,8.4436,8.4632,500800.0
2014-12-31 14:45:00,8.61,8.61,8.6,8.61,155200.0,8.4632,8.4632,8.4534,8.4632,155200.0
2014-12-31 14:50:00,8.61,8.62,8.6,8.61,329600.0,8.4632,8.4731,8.4534,8.4632,329600.0
2014-12-31 14:55:00,8.61,8.61,8.6,8.6,164800.0,8.4632,8.4632,8.4534,8.4534,164800.0
2014-12-31 15:00:00,8.6,8.6,8.58,8.59,569600.0,8.4534,8.4534,8.4338,8.4436,569600.0
2014-12-31 15:05:00,8.59,8.59,8.58,8.59,244800.0,8.4436,8.4436,8.4338,8.4436,244800.0
2014-12-31 15:10:00,8.59,8.61,8.58,8.6,496000.0,8.4436,8.4632,8.4338,8.4534,496000.0
2014-12-31 15:15:00,8.6,8.62,8.6,8.62,208000.0,8.4534,8.4731,8.4534,8.4731,208000.0
2014-12-31 15:20:00,8.62,8.63,8.62,8.63,59200.0,8.4731,8.4829,8.4731,8.4829,59200.0
2014-12-31 15:25:00,8.63,8.63,8.62,8.62,70400.0,8.4829,8.4829,8.4731,8.4731,70400.0
2014-12-31 15:30:00,8.62,8.63,8.6,8.61,240000.0,8.4731,8.4829,8.4534,8.4632,240000.0
2014-12-31 15:35:00,8.61,8.62,8.6,8.6,204800.0,8.4632,8.4731,8.4534,8.4534,204800.0
2014-12-31 15:40:00,8.6,8.6,8.58,8.59,374400.0,8.4534,8.4534,8.4338,8.4436,374400.0
2014-12-31 15:45:00,8.59,8.59,8.56,8.56,388800.0,8.4436,8.4436,8.4141,8.4141,388800.0
2014-12-31 15:50:00,8.56,8.56,8.53,8.55,408000.0,8.4141,8.4141,8.3846,8.4043,408000.0
2014-12-31 15:55:00,8.55,8.58,8.55,8.55,1009600.0,8.4043,8.4338,8.4043,8.4043,1009600.0
2015-01-02 09:30:00,8.63,8.68,8.63,8.66,1769600.0,8.4829,8.5321,8.4829,8.5124,1769600.0
2015-01-02 09:35:00,8.66,8.7,8.66,8.7,355200.0,8.5124,8.5517,8.5124,8.5517,355200.0
2015-01-02 09:40:00,8.7,8.71,8.69,8.69,145600.0,8.5517,8.5615,8.5419,8.5419,145600.0
2015-01-02 09:45:00,8.69,8.69,8.66,8.67,393600.0,8.5419,8.5419,8.5124,8.5222,393600.0
2015-01-02 09:50:00,8.67,8.67,8.64,8.64,214400.0,8.5222,8.5222,8.4927,8.4927,214400.0
2015-01-02 09:55:00,8.64,8.66,8.63,8.65,188800.0,8.4927,8.5124,8.4829,8.5026,188800.0
2015-01-02 10:00:00,8.65,8.66,8.61,8.64,585600.0,8.5026,8.5124,8.4632,8.4927,585600.0
2015-01-02 10:05:00,8.63,8.64,8.6,8.61,1569600.0,8.4829,8.4927,8.4534,8.4632,1569600.0
2015-01-02 10:10:00,8.61,8.65,8.61,8.65,755200.0,8.4632,8.5026,8.4632,8.5026,755200.0
2015-01-02 10:15:00,8.65,8.65,8.6,8.62,905600.0,8.5026,8.5026,8.4534,8.4731,905600.0
2015-01-02 10:20:00,8.61,8.61,8.59,8.59,89600.0,8.4632,8.4632,8.4436,8.4436,89600.0
2015-01-02 10:25:00,8.6,8.61,8.59,8.61,376000.0,8.4534,8.4632,8.4436,8.4632,376000.0
2015-01-02 10:30:00,8.6,8.6,8.56,8.57,251200.0,8.4534,8.4534,8.4141,8.4239,251200.0
2015-01-02 10:35:00,8.57,8.57,8.52,8.53,379200.0,8.4239,8.4239,8.3748,8.3846,379200.0
2015-01-02 10:40:00,8.52,8.52,8.46,8.47,694400.0,8.3748,8.3748,8.3158,8.3256,694400.0
2015-01-02 10:45:00,8.47,8.51,8.47,8.5,376000.0,8.3256,8.365,8.3256,8.3551,376000.0
2015-01-02 10:50:00,8.5,8.51,8.49,8.51,579200.0,8.3551,8.365,8.3453,8.365,579200.0
2015-01-02 10:55:00,8.51,8.52,8.51,8.51,489600.0,8.365,8.3748,8.365,8.365,489600.0
2015-01-02 11:00:00,8.51,8.51,8.47,8.47,508800.0,8.365,8.365,8.3256,8.3256,508800.0
2015-01-02 11:05:00,8.48,8.48,8.46,8.47,179200.0,8.3355,8.3355,8.3158,8.3256,179200.0
2015-01-02 11:10:00,8.47,8.47,8.43,8.44,892800.0,8.3256,8.3256,8.2863,8.2961,892800.0
2015-01-02 11:15:00,8.44,8.46,8.44,8.44,182400.0,8.2961,8.3158,8.2961,8.2961,182400.0
2015-01-02 11:20:00,8.44,8.46,8.42,8.45,454400.0,8.2961,8.3158,8.2765,8.306,454400.0
2015-01-02 11:25:00,8.45,8.47,8.45,8.46,412800.0,8.306,8.3256,8.306,8.3158,412800.0
2015-01-02 11:30:00,8.47,8.47,8.46,8.47,198400.0,8.3256,8.3256,8.3158,8.3256,198400.0
2015-01-02 11:35:00,8.47,8.47,8.45,8.46,246400.0,8.3256,8.3256,8.306,8.3158,246400.0
2015-01-02 11:40:00,8.46,8.47,8.45,8.45,86400.0,8.3158,8.3256,8.306,8.306,86400.0
2015-01-02 11:45:00,8.44,8.48,8.44,8.47,160000.0,8.2961,8.3355,8.2961,8.3256,160000.0
2015-01-02 11:50:00,8.47,8.48,8.46,8.48,198400.0,8.3256,8.3355,8.3158,8.3355,198400.0
2015-01-02 11:55:00,8.48,8.49,8.48,8.49,129600.0,8.3355,8.3453,8.3355,8.3453,129600.0
2015-01-02 12:00:00,8.49,8.51,8.49,8.51,238400.0,8.3453,8.365,8.3453,8.365,238400.0
2015-01-02 12:05:00,8.51,8.51,8.5,8.51,164800.0,8.365,8.365,8.3551,8.365,164800.0
2015-01-02 12:10:00,8.51,8.52,8.5,8.51,176000.0,8.365,8.3748,8.3551,8.365,176000.0
2015-01-02 12:15:00,8.5,8.5,8.48,8.49,136000.0,8.3551,8.3551,8.3355,8.3453,136000.0
2015-01-02 12:20:00,8.49,8.49,8.49,8.49,105600.0,8.3453,8.3453,8.3453,8.3453,105600.0
2015-01-02 12:25:00,8.49,8.5,8.48,8.49,147200.0,8.3453,8.3551,8.3355,8.3453,147200.0
2015-01-02 12:30:00,8.49,8.51,8.48,8.5,180800.0,8.3453,8.365,8.3355,8.3551,180800.0
2015-01-02 12:35:00,8.5,8.5,8.49,8.5,171200.0,8.3551,8.3551,8.3453,8.3551,171200.0
2015-01-02 12:40:00,8.5,8.51,8.49,8.49,193600.0,8.3551,8.365,8.3453,8.3453,193600.0
2015-01-02 12:45:00,8.49,8.49,8.47,8.47,172800.0,8.3453,8.3453,8.3256,8.3256,172800.0
2015-01-02 12:50:00,8.46,8.48,8.46,8.48,257600.0,8.3158,8.3355,8.3158,8.3355,257600.0
2015-01-02 12:55:00,8.48,8.49,8.47,8.47,67200.0,8.3355,8.3453,8.3256,8.3256,67200.0
2015-01-02 13:00:00,8.47,8.48,8.47,8.47,25600.0,8.3256,8.3355,8.3256,8.3256,25600.0
2015-01-02 13:05:00,8.47,8.48,8.47,8.47,124800.0,8.3256,8.3355,8.3256,8.3256,124800.0
2015-01-02 13:10:00,8.47,8.47,8.45,8.45,393600.0,8.3256,8.3256,8.306,8.306,393600.0
2015-01-02 13:15:00,8.45,8.46,8.45,8.46,147200.0,8.306,8.3158,8.306,8.3158,147200.0
2015-01-02 13:20:00,8.46,8.48,8.46,8.48,108800.0,8.3158,8.3355,8.3158,8.3355,108800.0
2015-01-02 13:25:00,8.47,8.47,8.44,8.45,241600.0,8.3256,8.3256,8.2961,8.306,241600.0
2015-01-02 13:30:00,8.44,8.45,8.42,8.43,364800.0,8.2961,8.306,8.2765,8.2863,364800.0
2015-01-02 13:35:00,8.43,8.45,8.43,8.44,169600.0,8.2863,8.306,8.2863,8.2961,169600.0
2015-01-02 13:40:00,8.44,8.44,8.43,8.44,337600.0,8.2961,8.2961,8.2863,8.2961,337600.0
2015-01-02 13:45:00,8.44,8.45,8.44,8.44,270400.0,8.2961,8.306,8.2961,8.2961,270400.0
2015-01-02 13:50:00,8.44,8.48,8.43,8.47,297600.0,8.2961,8.3355,8.2863,8.3256,297600.0
2015-01-02 13:55:00,8.47,8.48,8.46,8.46,81600.0,8.3256,8.3355,8.3158,8.3158,81600.0
2015-01-02 14:00:00,8.47,8.48,8.47,8.47,88000.0,8.3256,8.3355,8.3256,8.3256,88000.0
2015-01-02 14:05:00,8.47,8.49,8.46,8.49,260800.0,8.3256,8.3453,8.3158,8.3453,260800.0
2015-01-02 14:10:00,8.5,8.5,8.49,8.49,76800.0,8.3551,8.3551,8.3453,8.3453,76800.0
2015-01-02 14:15:00,8.49,8.49,8.48,8.48,51200.0,8.3453,8.3453,8.3355,8.3355,51200.0
2015-01-02 14:20:00,8.48,8.49,8.48,8.49,33600.0,8.3355,8.3453,8.3355,8.3453,33600.0
2015-01-02 14:25:00,8.49,8.51,8.49,8.49,132800.0,8.3453,8.365,8.3453,8.3453,132800.0
2015-01-02 14:30:00,8.49,8.49,8.48,8.48,57600.0,8.3453,8.3453,8.3355,8.3355,57600.0
2015-01-02 14:35:00,8.5,8.5,8.49,8.5,168000.0,8.3551,8.3551,8.3453,8.3551,168000.0
2015-01-02 14:40:00,8.5,8.51,8.49,8.5,171200.0,8.3551,8.365,8.3453,8.3551,171200.0
2015-01-02 14:45:00,8.5,8.51,8.49,8.51,62400.0,8.3551,8.365,8.3453,8.365,62400.0
2015-01-02 14:50:00,8.52,8.52,8.5,8.51,62400.0,8.3748,8.3748,8.3551,8.365,62400.0
2015-01-02 14:55:00,8.51,8.51,8.5,8.5,60800.0,8.365,8.365,8.3551,8.3551,60800.0
2015-01-02 15:00:00,8.49,8.5,8.49,8.49,120000.0,8.3453,8.3551,8.3453,8.3453,120000.0
2015-01-02 15:05:00,8.49,8.5,8.49,8.49,56000.0,8.3453,8.3551,8.3453,8.3453,56000.0
2015-01-02 15:10:00,8.48,8.48,8.46,8.47,220800.0,8.3355,8.3355,8.3158,8.3256,220800.0
2015-01-02 15:15:00,8.47,8.49,8.47,8.47,33600.0,8.3256,8.3453,8.3256,8.3256,33600.0
2015-01-02 15:20:00,8.48,8.5,8.48,8.5,52800.0,8.3355,8.3551,8.3355,8.3551,52800.0
2015-01-02 15:25:00,8.5,8.5,8.49,8.49,94400.0,8.3551,8.3551,8.3453,8.3453,94400.0
2015-01-02 15:30:00,8.49,8.5,8.49,8.5,267200.0,8.3453,8.3551,8.3453,8.3551,267200.0
2015-01-02 15:35:00,8.5,8.51,8.49,8.51,190400.0,8.3551,8.365,8.3453,8.365,190400.0
2015-01-02 15:40:00,8.51,8.53,8.51,8.52,356800.0,8.365,8.3846,8.365,8.3748,356800.0
2015-01-02 15:45:00,8.52,8.54,8.52,8.54,524800.0,8.3748,8.3944,8.3748,8.3944,524800.0
2015-01-02 15:50:00,8.55,8.55,8.54,8.54,436800.0,8.4043,8.4043,8.3944,8.3944,436800.0
2015-01-02 15:55:00,8.54,8.54,8.51,8.51,1433600.0,8.3944,8.3944,8.365,8.365,1433600.0
2015-01-05 09:30:00,8.43,8.44,8.42,8.43,745600.0,8.2863,8.2961,8.2765,8.2863,745600.0
2015-01-05 09:35:00,8.44,8.44,8.38,8.39,416000.0,8.2961,8.2961,8.2372,8.247,416000.0
2015-01-05 09:40:00,8.39,8.44,8.39,8.44,606400.0,8.247,8.2961,8.247,8.2961,606400.0
2015-01-05 09:45:00,8.44,8.45,8.4,8.4,582400.0,8.2961,8.306,8.2568,8.2568,582400.0
2015-01-05 09:50:00,8.4,8.4,8.36,8.36,779200.0,8.2568,8.2568,8.2175,8.2175,779200.0
2015-01-05 09:55:00,8.36,8.38,8.35,8.36,388800.0,8.2175,8.2372,8.2077,8.2175,388800.0
2015-01-05 10:00:00,8.35,8.37,8.33,8.37,481600.0,8.2077,8.2273,8.188,8.2273,481600.0
2015-01-05 10:05:00,8.37,8.4,8.37,8.38,449600.0,8.2273,8.2568,8.2273,8.2372,449600.0
2015-01-05 10:10:00,8.37,8.38,8.36,8.37,252800.0,8.2273,8.2372,8.2175,8.2273,252800.0
2015-01-05 10:15:00,8.37,8.39,8.35,8.36,585600.0,8.2273,8.247,8.2077,8.2175,585600.0
2015-01-05 10:20:00,8.36,8.38,8.35,8.38,401600.0,8.2175,8.2372,8.2077,8.2372,401600.0
2015-01-05 10:25:00,8.37,8.4,8.37,8.38,488000.0,8.2273,8.2568,8.2273,8.2372,488000.0
2015-01-05 10:30:00,8.37,8.37,8.33,8.34,862400.0,8.2273,8.2273,8.188,8.1978,862400.0
2015-01-05 10:35:00,8.33,8.35,8.32,8.34,209600.0,8.188,8.2077,8.1782,8.1978,209600.0
2015-01-05 10:40:00,8.33,8.33,8.31,8.31,150400.0,8.188,8.188,8.1684,8.1684,150400.0
2015-01-05 10:45:00,8.31,8.35,8.31,8.34,1107200.0,8.1684,8.2077,8.1684,8.1978,1107200.0
2015-01-05 10:50:00,8.35,8.37,8.34,8.37,272000.0,8.2077,8.2273,8.1978,8.2273,272000.0
2015-01-05 10:55:00,8.35,8.38,8.34,8.34,163200.0,8.2077,8.2372,8.1978,8.1978,163200.0
2015-01-05 11:00:00,8.34,8.35,8.33,8.34,281600.0,8.1978,8.2077,8.188,8.1978,281600.0
2015-01-05 11:05:00,8.33,8.34,8.32,8.33,200000.0,8.188,8.1978,8.1782,8.188,200000.0
2015-01-05 11:10:00,8.32,8.34,8.31,8.33,118400.0,8.1782,8.1978,8.1684,8.188,118400.0
2015-01-05 11:15:00,8.32,8.32,8.28,8.28,302400.0,8.1782,8.1782,8.1389,8.1389,302400.0
2015-01-05 11:20:00,8.29,8.31,8.29,8.3,560000.0,8.1487,8.1684,8.1487,8.1585,560000.0
2015-01-05 11:25:00,8.3,8.31,8.29,8.29,278400.0,8.1585,8.1684,8.1487,8.1487,278400.0
2015-01-05 11:30:00,8.3,8.3,8.28,8.3,449600.0,8.1585,8.1585,8.1389,8.1585,449600.0
2015-01-05 11:35:00,8.3,8.32,8.3,8.31,262400.0,8.1585,8.1782,8.1585,8.1684,262400.0
2015-01-05 11:40:00,8.31,8.35,8.31,8.34,478400.0,8.1684,8.2077,8.1684,8.1978,478400.0
2015-01-05 11:45:00,8.35,8.36,8.34,8.35,435200.0,8.2077,8.2175,8.1978,8.2077,435200.0
2015-01-05 11:50:00,8.35,8.37,8.35,8.36,84800.0,8.2077,8.2273,8.2077,8.2175,84800.0
2015-01-05 11:55:00,8.36,8.36,8.34,8.34,233600.0,8.2175,8.2175,8.1978,8.1978,233600.0
2015-01-05 12:00:00,8.35,8.35,8.34,8.34,54400.0,8.2077,8.2077,8.1978,8.1978,54400.0
2015-01-05 12:05:00,8.34,8.35,8.34,8.35,22400.0,8.1978,8.2077,8.1978,8.2077,22400.0
2015-01-05 12:10:00,8.34,8.34,8.32,8.32,171200.0,8.1978,8.1978,8.1782,8.1782,171200.0
2015-01-05 12:15:00,8.32,8.32,8.3,8.31,236800.0,8.1782,8.1782,8.1585,8.1684,236800.0
2015-01-05 12:20:00,8.32,8.33,8.3,8.31,272000.0,8.1782,8.188,8.1585,8.1684,272000.0
2015-01-05 12:25:00,8.31,8.31,8.29,8.29,144000.0,8.1684,8.1684,8.1487,8.1487,144000.0
2015-01-05 12:30:00,8.29,8.3,8.28,8.28,972800.0,8.1487,8.1585,8.1389,8.1389,972800.0
2015-01-05 12:35:00,8.27,8.31,8.27,8.31,1761600.0,8.129,8.1684,8.129,8.1684,1761600.0
2015-01-05 12:40:00,8.31,8.32,8.3,8.31,144000.0,8.1684,8.1782,8.1585,8.1684,144000.0
2015-01-05 12:45:00,8.31,8.31,8.29,8.3,128000.0,8.1684,8.1684,8.1487,8.1585,128000.0
2015-01-05 12:50:00,8.29,8.29,8.28,8.28,516800.0,8.1487,8.1487,8.1389,8.1389,516800.0
2015-01-05 12:55:00,8.28,8.28,8.26,8.28,340800.0,8.1389,8.1389,8.1192,8.1389,340800.0
2015-01-05 13:00:00,8.28,8.28,8.26,8.26,118400.0,8.1389,8.1389,8.1192,8.1192,118400.0
2015-01-05 13:05:00,8.26,8.28,8.25,8.27,372800.0,8.1192,8.1389,8.1094,8.129,372800.0
2015-01-05 13:10:00,8.26,8.27,8.25,8.25,297600.0,8.1192,8.129,8.1094,8.1094,297600.0
2015-01-05 13:15:00,8.25,8.25,8.24,8.24,467200.0,8.1094,8.1094,8.0996,8.0996,467200.0
2015-01-05 13:20:00,8.24,8.27,8.24,8.25,145600.0,8.0996,8.129,8.0996,8.1094,145600.0
2015-01-05 13:25:00,8.25,8.25,8.23,8.25,190400.0,8.1094,8.1094,8.0897,8.1094,190400.0
2015-01-05 13:30:00,8.25,8.27,8.24,8.27,188800.0,8.1094,8.129,8.0996,8.129,188800.0
2015-01-05 13:35:00,8.28,8.29,8.26,8.26,374400.0,8.1389,8.1487,8.1192,8.1192,374400.0
2015-01-05 13:40:00,8.27,8.28,8.25,8.26,366400.0,8.129,8.1389,8.1094,8.1192,366400.0
2015-01-05 13:45:00,8.26,8.27,8.25,8.27,124800.0,8.1192,8.129,8.1094,8.129,124800.0
2015-01-05 13:50:00,8.27,8.29,8.27,8.28,104000.0,8.129,8.1487,8.129,8.1389,104000.0
2015-01-05 13:55:00,8.27,8.28,8.27,8.27,44800.0,8.129,8.1389,8.129,8.129,44800.0
2015-01-05 14:00:00,8.26,8.27,8.25,8.26,78400.0,8.1192,8.129,8.1094,8.1192,78400.0
2015-01-05 14:05:00,8.26,8.28,8.26,8.26,110400.0,8.1192,8.1389,8.1192,8.1192,110400.0
2015-01-05 14:10:00,8.26,8.26,8.24,8.24,169600.0,8.1192,8.1192,8.0996,8.0996,169600.0
2015-01-05 14:15:00,8.24,8.26,8.23,8.25,147200.0,8.0996,8.1192,8.0897,8.1094,147200.0
2015-01-05 14:20:00,8.24,8.27,8.24,8.26,230400.0,8.0996,8.129,8.0996,8.1192,230400.0
2015-01-05 14:25:00,8.26,8.26,8.23,8.24,56000.0,8.1192,8.1192,8.0897,8.0996,56000.0
2015-01-05 14:30:00,8.24,8.24,8.22,8.23,227200.0,8.0996,8.0996,8.0799,8.0897,227200.0
2015-01-05 14:35:00,8.23,8.24,8.22,8.23,305600.0,8.0897,8.0996,8.0799,8.0897,305600.0
2015-01-05 14:40:00,8.23,8.24,8.21,8.21,84800.0,8.0897,8.0996,8.0701,8.0701,84800.0
2015-01-05 14:45:00,8.21,8.22,8.21,8.22,161600.0,8.0701,8.0799,8.0701,8.0799,161600.0
2015-01-05 14:50:00,8.22,8.22,8.21,8.22,406400.0,8.0799,8.0799,8.0701,8.0799,406400.0
2015-01-05 14:55:00,8.22,8.23,8.22,8.22,113600.0,8.0799,8.0897,8.0799,8.0799,113600.0
2015-01-05 15:00:00,8.21,8.23,8.21,8.22,62400.0,8.0701,8.0897,8.0701,8.0799,62400.0
2015-01-05 15:05:00,8.21,8.24,8.21,8.23,273600.0,8.0701,8.0996,8.0701,8.0897,273600.0
2015-01-05 15:10:00,8.23,8.26,8.23,8.26,235200.0,8.0897,8.1192,8.0897,8.1192,235200.0
2015-01-05 15:15:00,8.25,8.26,8.25,8.26,83200.0,8.1094,8.1192,8.1094,8.1192,83200.0
2015-01-05 15:20:00,8.26,8.27,8.23,8.27,216000.0,8.1192,8.129,8.0897,8.129,216000.0
2015-01-05 15:25:00,8.26,8.27,8.25,8.26,73600.0,8.1192,8.129,8.1094,8.1192,73600.0
2015-01-05 15:30:00,8.26,8.26,8.24,8.24,70400.0,8.1192,8.1192,8.0996,8.0996,70400.0
2015-01-05 15:35:00,8.25,8.26,8.24,8.26,99200.0,8.1094,8.1192,8.0996,8.1192,99200.0
2015-01-05 15:40:00,8.26,8.28,8.25,8.26,396800.0,8.1192,8.1389,8.1094,8.1192,396800.0
2015-01-05 15:45:00,8.26,8.27,8.25,8.27,289600.0,8.1192,8.129,8.1094,8.129,289600.0
2015-01-05 15:50:00,8.26,8.29,8.26,8.28,580800.0,8.1192,8.1487,8.1192,8.1389,580800.0
2015-01-05 15:55:00,8.28,8.29,8.24,8.25,1508800.0,8.1389,8.1487,8.0996,8.1094,1508800.0
2015-01-06 09:30:00,8.28,8.3,8.26,8.29,651200.0,8.1389,8.1585,8.1192,8.1487,651200.0
2015-01-06 09:35:00,8.29,8.3,8.26,8.26,502400.0,8.1487,8.1585,8.1192,8.1192,502400.0
2015-01-06 09:40:00,8.25,8.26,8.23,8.24,552000.0,8.1094,8.1192,8.0897,8.0996,552000.0
2015-01-06 09:45:00,8.24,8.26,8.23,8.26,414400.0,8.0996,8.1192,8.0897,8.1192,414400.0
2015-01-06 09:50:00,8.26,8.27,8.26,8.27,136000.0,8.1192,8.129,8.1192,8.129,136000.0
2015-01-06 09:55:00,8.26,8.27,8.23,8.23,177600.0,8.1192,8.129,8.0897,8.0897,177600.0
2015-01-06 10:00:00,8.23,8.24,8.21,8.22,508800.0,8.0897,8.0996,8.0701,8.0799,508800.0
2015-01-06 10:05:00,8.21,8.23,8.2,8.21,160000.0,8.0701,8.0897,8.0602,8.0701,160000.0
2015-01-06 10:10:00,8.22,8.27,8.22,8.27,633600.0,8.0799,8.129,8.0799,8.129,633600.0
2015-01-06 10:15:00,8.27,8.28,8.27,8.28,190400.0,8.129,8.1389,8.129,8.1389,190400.0
2015-01-06 10:20:00,8.29,8.29,8.28,8.28,140800.0,8.1487,8.1487,8.1389,8.1389,140800.0
2015-01-06 10:25:00,8.28,8.3,8.27,8.29,225600.0,8.1389,8.1585,8.129,8.1487,225600.0
2015-01-06 10:30:00,8.29,8.29,8.26,8.27,100800.0,8.1487,8.1487,8.1192,8.129,100800.0
2015-01-06 10:35:00,8.27,8.27,8.25,8.25,216000.0,8.129,8.129,8.1094,8.1094,216000.0
2015-01-06 10:40:00,8.26,8.26,8.22,8.22,273600.0,8.1192,8.1192,8.0799,8.0799,273600.0
2015-01-06 10:45:00,8.22,8.22,8.19,8.2,518400.0,8.0799,8.0799,8.0504,8.0602,518400.0
2015-01-06 10:50:00,8.2,8.22,8.2,8.21,404800.0,8.0602,8.0799,8.0602,8.0701,404800.0
2015-01-06 10:55:00,8.21,8.21,8.18,8.18,358400.0,8.0701,8.0701,8.0406,8.0406,358400.0
2015-01-06 11:00:00,8.18,8.18,8.14,8.16,364800.0,8.0406,8.0406,8.0013,8.0209,364800.0
2015-01-06 11:05:00,8.16,8.17,8.15,8.17,286400.0,8.0209,8.0307,8.0111,8.0307,286400.0
2015-01-06 11:10:00,8.17,8.17,8.15,8.17,155200.0,8.0307,8.0307,8.0111,8.0307,155200.0
2015-01-06 11:15:00,8.17,8.17,8.13,8.13,308800.0,8.0307,8.0307,7.9914,7.9914,308800.0
2015-01-06 11:20:00,8.13,8.14,8.12,8.13,348800.0,7.9914,8.0013,7.9816,7.9914,348800.0
2015-01-06 11:25:00,8.13,8.13,8.12,8.13,180800.0,7.9914,7.9914,7.9816,7.9914,180800.0
2015-01-06 11:30:00,8.13,8.13,8.09,8.1,166400.0,7.9914,7.9914,7.9521,7.9619,166400.0
2015-01-06 11:35:00,8.1,8.1,8.07,8.08,376000.0,7.9619,7.9619,7.9325,7.9423,376000.0
2015-01-06 11:40:00,8.08,8.09,8.05,8.06,148800.0,7.9423,7.9521,7.9128,7.9226,148800.0
2015-01-06 11:45:00,8.06,8.09,8.06,8.09,307200.0,7.9226,7.9521,7.9226,7.9521,307200.0
2015-01-06 11:50:00,8.09,8.09,8.06,8.06,188800.0,7.9521,7.9521,7.9226,7.9226,188800.0
2015-01-06 11:55:00,8.06,8.09,8.06,8.08,297600.0,7.9226,7.9521,7.9226,7.9423,297600.0
2015-01-06 12:00:00,8.07,8.07,8.04,8.04,180800.0,7.9325,7.9325,7.903,7.903,180800.0
2015-01-06 12:05:00,8.05,8.05,8.02,8.03,216000.0,7.9128,7.9128,7.8833,7.8931,216000.0
2015-01-06 12:10:00,8.03,8.06,8.02,8.06,225600.0,7.8931,7.9226,7.8833,7.9226,225600.0
2015-01-06 12:15:00,8.06,8.06,8.02,8.02,102400.0,7.9226,7.9226,7.8833,7.8833,102400.0
2015-01-06 12:20:00,8.01,8.01,7.98,7.99,632000.0,7.8735,7.8735,7.844,7.8538,632000.0
2015-01-06 12:25:00,7.98,8.02,7.98,8.02,91200.0,7.844,7.8833,7.844,7.8833,91200.0
2015-01-06 12:30:00,8.01,8.03,8.01,8.03,232000.0,7.8735,7.8931,7.8735,7.8931,232000.0
2015-01-06 12:35:00,8.03,8.08,8.03,8.08,452800.0,7.8931,7.9423,7.8931,7.9423,452800.0
2015-01-06 12:40:00,8.08,8.09,8.07,8.07,172800.0,7.9423,7.9521,7.9325,7.9325,172800.0
2015-01-06 12:45:00,8.07,8.07,8.05,8.07,177600.0,7.9325,7.9325,7.9128,7.9325,177600.0
2015-01-06 12:50:00,8.07,8.09,8.07,8.08,89600.0,7.9325,7.9521,7.9325,7.9423,89600.0
2015-01-06 12:55:00,8.09,8.1,8.09,8.09,115200.0,7.9521,7.9619,7.9521,7.9521,115200.0
2015-01-06 13:00:00,8.09,8.09,8.06,8.06,172800.0,7.9521,7.9521,7.9226,7.9226,172800.0
2015-01-06 13:05:00,8.06,8.06,8.03,8.03,148800.0,7.9226,7.9226,7.8931,7.8931,148800.0
2015-01-06 13:10:00,8.02,8.04,8.02,8.03,107200.0,7.8833,7.903,7.8833,7.8931,107200.0
2015-01-06 13:15:00,8.03,8.03,7.98,7.99,190400.0,7.8931,7.8931,7.844,7.8538,190400.0
2015-01-06 13:20:00,7.99,8.0,7.97,7.97,262400.0,7.8538,7.8636,7.8342,7.8342,262400.0
2015-01-06 13:25:00,7.97,8.02,7.96,8.01,305600.0,7.8342,7.8833,7.8243,7.8735,305600.0
2015-01-06 13:30:00,8.01,8.03,8.0,8.0,315200.0,7.8735,7.8931,7.8636,7.8636,315200.0
2015-01-06 13:35:00,8.0,8.04,8.0,8.03,161600.0,7.8636,7.903,7.8636,7.8931,161600.0
2015-01-06 13:40:00,8.03,8.03,8.01,8.01,88000.0,7.8931,7.8931,7.8735,7.8735,88000.0
2015-01-06 13:45:00,8.02,8.04,8.02,8.04,123200.0,7.8833,7.903,7.8833,7.903,123200.0
2015-01-06 13:50:00,8.04,8.06,8.03,8.04,80000.0,7.903,7.9226,7.8931,7.903,80000.0
2015-01-06 13:55:00,8.04,8.08,8.03,8.08,580800.0,7.903,7.9423,7.8931,7.9423,580800.0
2015-01-06 14:00:00,8.07,8.09,8.07,8.08,161600.0,7.9325,7.9521,7.9325,7.9423,161600.0
2015-01-06 14:05:00,8.08,8.08,8.06,8.06,108800.0,7.9423,7.9423,7.9226,7.9226,108800.0
2015-01-06 14:10:00,8.06,8.06,8.02,8.02,420800.0,7.9226,7.9226,7.8833,7.8833,420800.0
2015-01-06 14:15:00,8.02,8.04,8.02,8.04,137600.0,7.8833,7.903,7.8833,7.903,137600.0
2015-01-06 14:20:00,8.04,8.07,8.04,8.07,168000.0,7.903,7.9325,7.903,7.9325,168000.0
2015-01-06 14:25:00,8.07,8.1,8.07,8.1,180800.0,7.9325,7.9619,7.9325,7.9619,180800.0
2015-01-06 14:30:00,8.1,8.12,8.08,8.1,286400.0,7.9619,7.9816,7.9423,7.9619,286400.0
2015-01-06 14:35:00,8.1,8.13,8.09,8.12,400000.0,7.9619,7.9914,7.9521,7.9816,400000.0
2015-01-06 14:40:00,8.12,8.15,8.11,8.14,217600.0,7.9816,8.0111,7.9718,8.0013,217600.0
2015-01-06 14:45:00,8.15,8.17,8.14,8.16,281600.0,8.0111,8.0307,8.0013,8.0209,281600.0
2015-01-06 14:50:00,8.15,8.18,8.15,8.17,390400.0,8.0111,8.0406,8.0111,8.0307,390400.0
2015-01-06 14:55:00,8.17,8.17,8.13,8.14,284800.0,8.0307,8.0307,7.9914,8.0013,284800.0
2015-01-06 15:00:00,8.14,8.15,8.12,8.13,212800.0,8.0013,8.0111,7.9816,7.9914,212800.0
2015-01-06 15:05:00,8.13,8.13,8.1,8.11,108800.0,7.9914,7.9914,7.9619,7.9718,108800.0
2015-01-06 15:10:00,8.11,8.15,8.11,8.15,289600.0,7.9718,8.0111,7.9718,8.0111,289600.0
2015-01-06 15:15:00,8.14,8.17,8.14,8.16,204800.0,8.0013,8.0307,8.0013,8.0209,204800.0
2015-01-06 15:20:00,8.17,8.2,8.16,8.18,595200.0,8.0307,8.0602,8.0209,8.0406,595200.0
2015-01-06 15:25:00,8.18,8.19,8.16,8.19,153600.0,8.0406,8.0504,8.0209,8.0504,153600.0
2015-01-06 15:30:00,8.18,8.19,8.16,8.16,121600.0,8.0406,8.0504,8.0209,8.0209,121600.0
2015-01-06 15:35:00,8.16,8.17,8.13,8.13,424000.0,8.0209,8.0307,7.9914,7.9914,424000.0
2015-01-06 15:40:00,8.13,8.14,8.12,8.14,158400.0,7.9914,8.0013,7.9816,8.0013,158400.0
2015-01-06 15:45:00,8.13,8.15,8.13,8.13,241600.0,7.9914,8.0111,7.9914,7.9914,241600.0
2015-01-06 15:50:00,8.13,8.14,8.09,8.09,963200.0,7.9914,8.0013,7.9521,7.9521,963200.0
2015-01-06 15:55:00,8.09,8.09,8.03,8.04,2427200.0,7.9521,7.9521,7.8931,7.903,2427200.0
2015-01-07 09:30:00,8.14,8.15,8.1,8.12,1156800.0,8.0013,8.0111,7.9619,7.9816,1156800.0
2015-01-07 09:35:00,8.11,8.17,8.11,8.15,1486400.0,7.9718,8.0307,7.9718,8.0111,1486400.0
2015-01-07 09:40:00,8.15,8.17,8.14,8.17,788800.0,8.0111,8.0307,8.0013,8.0307,788800.0
2015-01-07 09:45:00,8.17,8.18,8.15,8.17,534400.0,8.0307,8.0406,8.0111,8.0307,534400.0
2015-01-07 09:50:00,8.18,8.2,8.16,8.2,579200.0,8.0406,8.0602,8.0209,8.0602,579200.0
2015-01-07 09:55:00,8.19,8.2,8.18,8.2,360000.0,8.0504,8.0602,8.0406,8.0602,360000.0
2015-01-07 10:00:00,8.2,8.23,8.2,8.22,657600.0,8.0602,8.0897,8.0602,8.0799,657600.0
2015-01-07 10:05:00,8.22,8.23,8.21,8.22,488000.0,8.0799,8.0897,8.0701,8.0799,488000.0
2015-01-07 10:10:00,8.22,8.22,8.17,8.17,419200.0,8.0799,8.0799,8.0307,8.0307,419200.0
2015-01-07 10:15:00,8.17,8.2,8.17,8.2,256000.0,8.0307,8.0602,8.0307,8.0602,256000.0
2015-01-07 10:20:00,8.2,8.21,8.18,8.18,457600.0,8.0602,8.0701,8.0406,8.0406,457600.0
2015-01-07 10:25:00,8.18,8.18,8.16,8.18,492800.0,8.0406,8.0406,8.0209,8.0406,492800.0
2015-01-07 10:30:00,8.18,8.18,8.14,8.18,576000.0,8.0406,8.0406,8.0013,8.0406,576000.0
2015-01-07 10:35:00,8.18,8.19,8.15,8.15,264000.0,8.0406,8.0504,8.0111,8.0111,264000.0
2015-01-07 10:40:00,8.16,8.16,8.13,8.16,244800.0,8.0209,8.0209,7.9914,8.0209,244800.0
2015-01-07 10:45:00,8.16,8.19,8.16,8.19,240000.0,8.0209,8.0504,8.0209,8.0504,240000.0
2015-01-07 10:50:00,8.19,8.21,8.19,8.19,80000.0,8.0504,8.0701,8.0504,8.0504,80000.0
2015-01-07 10:55:00,8.21,8.21,8.18,8.18,326400.0,8.0701,8.0701,8.0406,8.0406,326400.0
2015-01-07 11:00:00,8.19,8.2,8.18,8.18,161600.0,8.0504,8.0602,8.0406,8.0406,161600.0
2015-01-07 11:05:00,8.19,8.2,8.16,8.18,240000.0,8.0504,8.0602,8.0209,8.0406,240000.0
2015-01-07 11:10:00,8.17,8.17,8.14,8.14,112000.0,8.0307,8.0307,8.0013,8.0013,112000.0
2015-01-07 11:15:00,8.14,8.15,8.12,8.13,260800.0,8.0013,8.0111,7.9816,7.9914,260800.0
2015-01-07 11:20:00,8.13,8.14,8.13,8.14,108800.0,7.9914,8.0013,7.9914,8.0013,108800.0
2015-01-07 11:25:00,8.14,8.14,8.11,8.13,203200.0,8.0013,8.0013,7.9718,7.9914,203200.0
2015-01-07 11:30:00,8.14,8.17,8.14,8.17,486400.0,8.0013,8.0307,8.0013,8.0307,486400.0
2015-01-07 11:35:00,8.17,8.17,8.16,8.17,270400.0,8.0307,8.0307,8.0209,8.0307,270400.0
2015-01-07 11:40:00,8.17,8.19,8.17,8.19,433600.0,8.0307,8.0504,8.0307,8.0504,433600.0
2015-01-07 11:45:00,8.19,8.2,8.18,8.2,177600.0,8.0504,8.0602,8.0406,8.0602,177600.0
2015-01-07 11:50:00,8.2,8.22,8.19,8.22,236800.0,8.0602,8.0799,8.0504,8.0799,236800.0
2015-01-07 11:55:00,8.23,8.25,8.23,8.24,512000.0,8.0897,8.1094,8.0897,8.0996,512000.0
2015-01-07 12:00:00,8.24,8.27,8.24,8.24,504000.0,8.0996,8.129,8.0996,8.0996,504000.0
2015-01-07 12:05:00,8.25,8.27,8.23,8.25,448000.0,8.1094,8.129,8.0897,8.1094,448000.0
2015-01-07 12:10:00,8.25,8.25,8.22,8.22,163200.0,8.1094,8.1094,8.0799,8.0799,163200.0
2015-01-07 12:15:00,8.23,8.24,8.23,8.24,281600.0,8.0897,8.0996,8.0897,8.0996,281600.0
2015-01-07 12:20:00,8.25,8.26,8.23,8.24,91200.0,8.1094,8.1192,8.0897,8.0996,91200.0
2015-01-07 12:25:00,8.24,8.25,8.24,8.25,156800.0,8.0996,8.1094,8.0996,8.1094,156800.0
2015-01-07 12:30:00,8.25,8.26,8.23,8.23,116800.0,8.1094,8.1192,8.0897,8.0897,116800.0
2015-01-07 12:35:00,8.24,8.25,8.23,8.24,88000.0,8.0996,8.1094,8.0897,8.0996,88000.0
2015-01-07 12:40:00,8.24,8.25,8.24,8.25,75200.0,8.0996,8.1094,8.0996,8.1094,75200.0
2015-01-07 12:45:00,8.24,8.24,8.24,8.24,172800.0,8.0996,8.0996,8.0996,8.0996,172800.0
2015-01-07 12:50:00,8.24,8.25,8.24,8.25,99200.0,8.0996,8.1094,8.0996,8.1094,99200.0
2015-01-07 12:55:00,8.25,8.25,8.24,8.24,78400.0,8.1094,8.1094,8.0996,8.0996,78400.0
2015-01-07 13:00:00,8.24,8.26,8.23,8.23,97600.0,8.0996,8.1192,8.0897,8.0897,97600.0
2015-01-07 13:05:00,8.23,8.24,8.22,8.22,232000.0,8.0897,8.0996,8.0799,8.0799,232000.0
2015-01-07 13:10:00,8.22,8.24,8.22,8.23,144000.0,8.0799,8.0996,8.0799,8.0897,144000.0
2015-01-07 13:15:00,8.23,8.25,8.23,8.24,99200.0,8.0897,8.1094,8.0897,8.0996,99200.0
2015-01-07 13:20:00,8.24,8.24,8.19,8.2,337600.0,8.0996,8.0996,8.0504,8.0602,337600.0
2015-01-07 13:25:00,8.2,8.21,8.19,8.2,220800.0,8.0602,8.0701,8.0504,8.0602,220800.0
2015-01-07 13:30:00,8.2,8.21,8.2,8.21,137600.0,8.0602,8.0701,8.0602,8.0701,137600.0
2015-01-07 13:35:00,8.21,8.22,8.2,8.22,40000.0,8.0701,8.0799,8.0602,8.0799,40000.0
2015-01-07 13:40:00,8.22,8.22,8.22,8.22,52800.0,8.0799,8.0799,8.0799,8.0799,52800.0
2015-01-07 13:45:00,8.22,8.25,8.21,8.25,400000.0,8.0799,8.1094,8.0701,8.1094,400000.0
2015-01-07 13:50:00,8.25,8.25,8.23,8.24,155200.0,8.1094,8.1094,8.0897,8.0996,155200.0
2015-01-07 13:55:00,8.24,8.24,8.24,8.24,48000.0,8.0996,8.0996,8.0996,8.0996,48000.0
2015-01-07 14:00:00,8.24,8.26,8.21,8.25,521600.0,8.0996,8.1192,8.0701,8.1094,521600.0
2015-01-07 14:05:00,8.24,8.24,8.22,8.24,324800.0,8.0996,8.0996,8.0799,8.0996,324800.0
2015-01-07 14:10:00,8.25,8.25,8.22,8.22,244800.0,8.1094,8.1094,8.0799,8.0799,244800.0
2015-01-07 14:15:00,8.22,8.23,8.2,8.21,161600.0,8.0799,8.0897,8.0602,8.0701,161600.0
2015-01-07 14:20:00,8.22,8.23,8.2,8.21,129600.0,8.0799,8.0897,8.0602,8.0701,129600.0
2015-01-07 14:25:00,8.21,8.22,8.21,8.21,190400.0,8.0701,8.0799,8.0701,8.0701,190400.0
2015-01-07 14:30:00,8.21,8.24,8.21,8.24,128000.0,8.0701,8.0996,8.0701,8.0996,128000.0
2015-01-07 14:35:00,8.24,8.24,8.22,8.22,200000.0,8.0996,8.0996,8.0799,8.0799,200000.0
2015-01-07 14:40:00,8.22,8.22,8.21,8.22,164800.0,8.0799,8.0799,8.0701,8.0799,164800.0
2015-01-07 14:45:00,8.22,8.24,8.21,8.23,142400.0,8.0799,8.0996,8.0701,8.0897,142400.0
2015-01-07 14:50:00,8.23,8.23,8.2,8.21,219200.0,8.0897,8.0897,8.0602,8.0701,219200.0
2015-01-07 14:55:00,8.21,8.22,8.19,8.2,158400.0,8.0701,8.0799,8.0504,8.0602,158400.0
2015-01-07 15:00:00,8.2,8.22,8.2,8.2,124800.0,8.0602,8.0799,8.0602,8.0602,124800.0
2015-01-07 15:05:00,8.2,8.24,8.2,8.23,232000.0,8.0602,8.0996,8.0602,8.0897,232000.0
2015-01-07 15:10:00,8.22,8.22,8.2,8.21,153600.0,8.0799,8.0799,8.0602,8.0701,153600.0
2015-01-07 15:15:00,8.21,8.22,8.19,8.22,401600.0,8.0701,8.0799,8.0504,8.0799,401600.0
2015-01-07 15:20:00,8.22,8.22,8.21,8.21,84800.0,8.0799,8.0799,8.0701,8.0701,84800.0
2015-01-07 15:25:00,8.2,8.23,8.2,8.22,172800.0,8.0602,8.0897,8.0602,8.0799,172800.0
2015-01-07 15:30:00,8.22,8.23,8.21,8.23,270400.0,8.0799,8.0897,8.0701,8.0897,270400.0
2015-01-07 15:35:00,8.22,8.22,8.21,8.22,24000.0,8.0799,8.0799,8.0701,8.0799,24000.0
2015-01-07 15:40:00,8.22,8.23,8.21,8.23,118400.0,8.0799,8.0897,8.0701,8.0897,118400.0
2015-01-07 15:45:00,8.23,8.24,8.21,8.22,313600.0,8.0897,8.0996,8.0701,8.0799,313600.0
2015-01-07 15:50:00,8.22,8.23,8.22,8.22,179200.0,8.0799,8.0897,8.0799,8.0799,179200.0
2015-01-07 15:55:00,8.22,8.24,8.22,8.23,2729600.0,8.0799,8.0996,8.0799,8.0897,2729600.0
2015-01-08 09:30:00,8.38,8.38,8.36,8.38,1395200.0,8.2372,8.2372,8.2175,8.2372,1395200.0
2015-01-08 09:35:00,8.39,8.41,8.37,8.4,420800.0,8.247,8.2667,8.2273,8.2568,420800.0
2015-01-08 09:40:00,8.41,8.44,8.4,8.43,588800.0,8.2667,8.2961,8.2568,8.2863,588800.0
2015-01-08 09:45:00,8.44,8.44,8.42,8.43,592000.0,8.2961,8.2961,8.2765,8.2863,592000.0
2015-01-08 09:50:00,8.43,8.45,8.43,8.45,624000.0,8.2863,8.306,8.2863,8.306,624000.0
2015-01-08 09:55:00,8.45,8.45,8.43,8.45,672000.0,8.306,8.306,8.2863,8.306,672000.0
2015-01-08 10:00:00,8.45,8.46,8.45,8.45,568000.0,8.306,8.3158,8.306,8.306,568000.0
2015-01-08 10:05:00,8.45,8.47,8.45,8.47,379200.0,8.306,8.3256,8.306,8.3256,379200.0
2015-01-08 10:10:00,8.47,8.48,8.46,8.48,891200.0,8.3256,8.3355,8.3158,8.3355,891200.0
2015-01-08 10:15:00,8.48,8.49,8.47,8.48,448000.0,8.3355,8.3453,8.3256,8.3355,448000.0
2015-01-08 10:20:00,8.49,8.49,8.48,8.49,486400.0,8.3453,8.3453,8.3355,8.3453,486400.0
2015-01-08 10:25:00,8.49,8.5,8.47,8.47,555200.0,8.3453,8.3551,8.3256,8.3256,555200.0
2015-01-08 10:30:00,8.48,8.48,8.47,8.48,379200.0,8.3355,8.3355,8.3256,8.3355,379200.0
2015-01-08 10:35:00,8.48,8.49,8.47,8.48,420800.0,8.3355,8.3453,8.3256,8.3355,420800.0
2015-01-08 10:40:00,8.48,8.49,8.48,8.49,532800.0,8.3355,8.3453,8.3355,8.3453,532800.0
2015-01-08 10:45:00,8.5,8.51,8.5,8.51,516800.0,8.3551,8.365,8.3551,8.365,516800.0
2015-01-08 10:50:00,8.5,8.51,8.49,8.5,580800.0,8.3551,8.365,8.3453,8.3551,580800.0
2015-01-08 10:55:00,8.5,8.53,8.5,8.53,608000.0,8.3551,8.3846,8.3551,8.3846,608000.0
2015-01-08 11:00:00,8.54,8.56,8.54,8.54,888000.0,8.3944,8.4141,8.3944,8.3944,888000.0
2015-01-08 11:05:00,8.55,8.56,8.54,8.54,220800.0,8.4043,8.4141,8.3944,8.3944,220800.0
2015-01-08 11:10:00,8.54,8.54,8.54,8.54,216000.0,8.3944,8.3944,8.3944,8.3944,216000.0
2015-01-08 11:15:00,8.54,8.55,8.54,8.54,307200.0,8.3944,8.4043,8.3944,8.3944,307200.0
2015-01-08 11:20:00,8.55,8.55,8.53,8.53,265600.0,8.4043,8.4043,8.3846,8.3846,265600.0
2015-01-08 11:25:00,8.53,8.53,8.51,8.52,459200.0,8.3846,8.3846,8.365,8.3748,459200.0
2015-01-08 11:30:00,8.52,8.54,8.52,8.53,64000.0,8.3748,8.3944,8.3748,8.3846,64000.0
2015-01-08 11:35:00,8.53,8.53,8.52,8.53,252800.0,8.3846,8.3846,8.3748,8.3846,252800.0
2015-01-08 11:40:00,8.53,8.54,8.53,8.53,192000.0,8.3846,8.3944,8.3846,8.3846,192000.0
2015-01-08 11:45:00,8.54,8.54,8.53,8.54,345600.0,8.3944,8.3944,8.3846,8.3944,345600.0
2015-01-08 11:50:00,8.54,8.54,8.53,8.54,116800.0,8.3944,8.3944,8.3846,8.3944,116800.0
2015-01-08 11:55:00,8.54,8.54,8.54,8.54,64000.0,8.3944,8.3944,8.3944,8.3944,64000.0
2015-01-08 12:00:00,8.54,8.54,8.53,8.53,75200.0,8.3944,8.3944,8.3846,8.3846,75200.0
2015-01-08 12:05:00,8.53,8.53,8.52,8.53,92800.0,8.3846,8.3846,8.3748,8.3846,92800.0
2015-01-08 12:10:00,8.53,8.53,8.5,8.51,348800.0,8.3846,8.3846,8.3551,8.365,348800.0
2015-01-08 12:15:00,8.51,8.52,8.51,8.52,99200.0,8.365,8.3748,8.365,8.3748,99200.0
2015-01-08 12:20:00,8.51,8.51,8.51,8.51,67200.0,8.365,8.365,8.365,8.365,67200.0
2015-01-08 12:25:00,8.51,8.53,8.51,8.53,67200.0,8.365,8.3846,8.365,8.3846,67200.0
2015-01-08 12:30:00,8.53,8.54,8.53,8.53,73600.0,8.3846,8.3944,8.3846,8.3846,73600.0
2015-01-08 12:35:00,8.53,8.54,8.53,8.54,100800.0,8.3846,8.3944,8.3846,8.3944,100800.0
2015-01-08 12:40:00,8.54,8.55,8.54,8.55,216000.0,8.3944,8.4043,8.3944,8.4043,216000.0
2015-01-08 12:45:00,8.54,8.55,8.54,8.54,51200.0,8.3944,8.4043,8.3944,8.3944,51200.0
2015-01-08 12:50:00,8.54,8.55,8.54,8.54,64000.0,8.3944,8.4043,8.3944,8.3944,64000.0
2015-01-08 12:55:00,8.54,8.55,8.54,8.55,168000.0,8.3944,8.4043,8.3944,8.4043,168000.0
2015-01-08 13:00:00,8.55,8.56,8.55,8.55,236800.0,8.4043,8.4141,8.4043,8.4043,236800.0
2015-01-08 13:05:00,8.56,8.58,8.56,8.58,476800.0,8.4141,8.4338,8.4141,8.4338,476800.0
2015-01-08 13:10:00,8.58,8.58,8.57,8.57,121600.0,8.4338,8.4338,8.4239,8.4239,121600.0
2015-01-08 13:15:00,8.57,8.57,8.57,8.57,96000.0,8.4239,8.4239,8.4239,8.4239,96000.0
2015-01-08 13:20:00,8.57,8.57,8.57,8.57,140800.0,8.4239,8.4239,8.4239,8.4239,140800.0
2015-01-08 13:25:00,8.57,8.58,8.57,8.58,185600.0,8.4239,8.4338,8.4239,8.4338,185600.0
2015-01-08 13:30:00,8.58,8.58,8.58,8.58,323200.0,8.4338,8.4338,8.4338,8.4338,323200.0
2015-01-08 13:35:00,8.57,8.58,8.57,8.57,78400.0,8.4239,8.4338,8.4239,8.4239,78400.0
2015-01-08 13:40:00,8.57,8.58,8.57,8.57,166400.0,8.4239,8.4338,8.4239,8.4239,166400.0
2015-01-08 13:45:00,8.57,8.57,8.57,8.57,73600.0,8.4239,8.4239,8.4239,8.4239,73600.0
2015-01-08 13:50:00,8.57,8.57,8.57,8.57,254400.0,8.4239,8.4239,8.4239,8.4239,254400.0
2015-01-08 13:55:00,8.57,8.57,8.54,8.55,595200.0,8.4239,8.4239,8.3944,8.4043,595200.0
2015-01-08 14:00:00,8.54,8.55,8.54,8.54,224000.0,8.3944,8.4043,8.3944,8.3944,224000.0
2015-01-08 14:05:00,8.55,8.56,8.55,8.55,81600.0,8.4043,8.4141,8.4043,8.4043,81600.0
2015-01-08 14:10:00,8.56,8.56,8.54,8.54,92800.0,8.4141,8.4141,8.3944,8.3944,92800.0
2015-01-08 14:15:00,8.54,8.56,8.54,8.55,44800.0,8.3944,8.4141,8.3944,8.4043,44800.0
2015-01-08 14:20:00,8.55,8.57,8.55,8.56,139200.0,8.4043,8.4239,8.4043,8.4141,139200.0
2015-01-08 14:25:00,8.56,8.57,8.56,8.57,113600.0,8.4141,8.4239,8.4141,8.4239,113600.0
2015-01-08 14:30:00,8.57,8.58,8.57,8.57,166400.0,8.4239,8.4338,8.4239,8.4239,166400.0
2015-01-08 14:35:00,8.57,8.58,8.57,8.58,401600.0,8.4239,8.4338,8.4239,8.4338,401600.0
2015-01-08 14:40:00,8.58,8.58,8.57,8.57,203200.0,8.4338,8.4338,8.4239,8.4239,203200.0
2015-01-08 14:45:00,8.57,8.58,8.57,8.58,176000.0,8.4239,8.4338,8.4239,8.4338,176000.0
2015-01-08 14:50:00,8.58,8.58,8.57,8.57,132800.0,8.4338,8.4338,8.4239,8.4239,132800.0
2015-01-08 14:55:00,8.57,8.58,8.57,8.57,86400.0,8.4239,8.4338,8.4239,8.4239,86400.0
2015-01-08 15:00:00,8.57,8.58,8.56,8.57,137600.0,8.4239,8.4338,8.4141,8.4239,137600.0
2015-01-08 15:05:00,8.57,8.57,8.56,8.56,216000.0,8.4239,8.4239,8.4141,8.4141,216000.0
2015-01-08 15:10:00,8.56,8.57,8.56,8.57,216000.0,8.4141,8.4239,8.4141,8.4239,216000.0
2015-01-08 15:15:00,8.57,8.57,8.56,8.57,225600.0,8.4239,8.4239,8.4141,8.4239,225600.0
2015-01-08 15:20:00,8.57,8.58,8.57,8.57,180800.0,8.4239,8.4338,8.4239,8.4239,180800.0
2015-01-08 15:25:00,8.57,8.57,8.56,8.57,196800.0,8.4239,8.4239,8.4141,8.4239,196800.0
2015-01-08 15:30:00,8.57,8.58,8.56,8.56,260800.0,8.4239,8.4338,8.4141,8.4141,260800.0
2015-01-08 15:35:00,8.56,8.57,8.55,8.56,228800.0,8.4141,8.4239,8.4043,8.4141,228800.0
2015-01-08 15:40:00,8.56,8.56,8.54,8.54,548800.0,8.4141,8.4141,8.3944,8.3944,548800.0
2015-01-08 15:45:00,8.54,8.55,8.54,8.55,657600.0,8.3944,8.4043,8.3944,8.4043,657600.0
2015-01-08 15:50:00,8.55,8.56,8.55,8.56,262400.0,8.4043,8.4141,8.4043,8.4141,262400.0
2015-01-08 15:55:00,8.56,8.56,8.55,8.55,812800.0,8.4141,8.4141,8.4043,8.4043,812800.0
2015-01-09 09:30:00,8.6,8.61,8.56,8.56,1110400.0,8.4534,8.4632,8.4141,8.4141,1110400.0
2015-01-09 09:35:00,8.56,8.57,8.52,8.57,803200.0,8.4141,8.4239,8.3748,8.4239,803200.0
2015-01-09 09:40:00,8.57,8.61,8.57,8.6,361600.0,8.4239,8.4632,8.4239,8.4534,361600.0
2015-01-09 09:45:00,8.6,8.61,8.53,8.54,1276800.0,8.4534,8.4632,8.3846,8.3944,1276800.0
2015-01-09 09:50:00,8.53,8.56,8.53,8.56,382400.0,8.3846,8.4141,8.3846,8.4141,382400.0
2015-01-09 09:55:00,8.56,8.56,8.51,8.54,376000.0,8.4141,8.4141,8.365,8.3944,376000.0
2015-01-09 10:00:00,8.52,8.56,8.52,8.54,393600.0,8.3748,8.4141,8.3748,8.3944,393600.0
2015-01-09 10:05:00,8.55,8.56,8.53,8.56,355200.0,8.4043,8.4141,8.3846,8.4141,355200.0
2015-01-09 10:10:00,8.56,8.57,8.54,8.54,276800.0,8.4141,8.4239,8.3944,8.3944,276800.0
2015-01-09 10:15:00,8.55,8.55,8.52,8.52,390400.0,8.4043,8.4043,8.3748,8.3748,390400.0
2015-01-09 10:20:00,8.53,8.53,8.51,8.52,126400.0,8.3846,8.3846,8.365,8.3748,126400.0
2015-01-09 10:25:00,8.51,8.51,8.47,8.48,532800.0,8.365,8.365,8.3256,8.3355,532800.0
2015-01-09 10:30:00,8.47,8.47,8.43,8.44,968000.0,8.3256,8.3256,8.2863,8.2961,968000.0
2015-01-09 10:35:00,8.44,8.47,8.43,8.45,520000.0,8.2961,8.3256,8.2863,8.306,520000.0
2015-01-09 10:40:00,8.45,8.45,8.41,8.42,432000.0,8.306,8.306,8.2667,8.2765,432000.0
2015-01-09 10:45:00,8.42,8.44,8.41,8.42,534400.0,8.2765,8.2961,8.2667,8.2765,534400.0
2015-01-09 10:50:00,8.43,8.46,8.43,8.45,260800.0,8.2863,8.3158,8.2863,8.306,260800.0
2015-01-09 10:55:00,8.45,8.46,8.44,8.45,257600.0,8.306,8.3158,8.2961,8.306,257600.0
2015-01-09 11:00:00,8.44,8.44,8.41,8.42,283200.0,8.2961,8.2961,8.2667,8.2765,283200.0
2015-01-09 11:05:00,8.42,8.43,8.39,8.4,628800.0,8.2765,8.2863,8.247,8.2568,628800.0
2015-01-09 11:10:00,8.39,8.4,8.34,8.36,1713600.0,8.247,8.2568,8.1978,8.2175,1713600.0
2015-01-09 11:15:00,8.36,8.38,8.35,8.37,272000.0,8.2175,8.2372,8.2077,8.2273,272000.0
2015-01-09 11:20:00,8.38,8.38,8.34,8.38,505600.0,8.2372,8.2372,8.1978,8.2372,505600.0
2015-01-09 11:25:00,8.38,8.39,8.37,8.38,182400.0,8.2372,8.247,8.2273,8.2372,182400.0
2015-01-09 11:30:00,8.37,8.41,8.36,8.4,523200.0,8.2273,8.2667,8.2175,8.2568,523200.0
2015-01-09 11:35:00,8.4,8.41,8.4,8.41,257600.0,8.2568,8.2667,8.2568,8.2667,257600.0
2015-01-09 11:40:00,8.41,8.42,8.4,8.42,307200.0,8.2667,8.2765,8.2568,8.2765,307200.0
2015-01-09 11:45:00,8.42,8.44,8.41,8.44,348800.0,8.2765,8.2961,8.2667,8.2961,348800.0
2015-01-09 11:50:00,8.44,8.44,8.42,8.43,313600.0,8.2961,8.2961,8.2765,8.2863,313600.0
2015-01-09 11:55:00,8.43,8.46,8.42,8.45,208000.0,8.2863,8.3158,8.2765,8.306,208000.0
2015-01-09 12:00:00,8.45,8.47,8.44,8.46,168000.0,8.306,8.3256,8.2961,8.3158,168000.0
2015-01-09 12:05:00,8.46,8.49,8.46,8.49,784000.0,8.3158,8.3453,8.3158,8.3453,784000.0
2015-01-09 12:10:00,8.49,8.51,8.48,8.5,392000.0,8.3453,8.365,8.3355,8.3551,392000.0
2015-01-09 12:15:00,8.51,8.51,8.49,8.5,145600.0,8.365,8.365,8.3453,8.3551,145600.0
2015-01-09 12:20:00,8.5,8.5,8.48,8.48,403200.0,8.3551,8.3551,8.3355,8.3355,403200.0
2015-01-09 12:25:00,8.48,8.48,8.47,8.48,163200.0,8.3355,8.3355,8.3256,8.3355,163200.0
2015-01-09 12:30:00,8.48,8.49,8.45,8.45,283200.0,8.3355,8.3453,8.306,8.306,283200.0
2015-01-09 12:35:00,8.46,8.47,8.46,8.47,156800.0,8.3158,8.3256,8.3158,8.3256,156800.0
2015-01-09 12:40:00,8.47,8.47,8.46,8.47,68800.0,8.3256,8.3256,8.3158,8.3256,68800.0
2015-01-09 12:45:00,8.47,8.47,8.46,8.46,184000.0,8.3256,8.3256,8.3158,8.3158,184000.0
2015-01-09 12:50:00,8.46,8.46,8.44,8.45,163200.0,8.3158,8.3158,8.2961,8.306,163200.0
2015-01-09 12:55:00,8.45,8.46,8.43,8.43,304000.0,8.306,8.3158,8.2863,8.2863,304000.0
2015-01-09 13:00:00,8.43,8.43,8.42,8.43,248000.0,8.2863,8.2863,8.2765,8.2863,248000.0
2015-01-09 13:05:00,8.43,8.44,8.43,8.44,108800.0,8.2863,8.2961,8.2863,8.2961,108800.0
2015-01-09 13:10:00,8.44,8.48,8.44,8.48,379200.0,8.2961,8.3355,8.2961,8.3355,379200.0
2015-01-09 13:15:00,8.48,8.48,8.47,8.48,134400.0,8.3355,8.3355,8.3256,8.3355,134400.0
2015-01-09 13:20:00,8.48,8.48,8.47,8.47,112000.0,8.3355,8.3355,8.3256,8.3256,112000.0
2015-01-09 13:25:00,8.47,8.47,8.45,8.45,72000.0,8.3256,8.3256,8.306,8.306,72000.0
2015-01-09 13:30:00,8.47,8.48,8.46,8.48,92800.0,8.3256,8.3355,8.3158,8.3355,92800.0
2015-01-09 13:35:00,8.47,8.47,8.46,8.46,6400.0,8.3256,8.3256,8.3158,8.3158,6400.0
2015-01-09 13:40:00,8.47,8.47,8.44,8.45,193600.0,8.3256,8.3256,8.2961,8.306,193600.0
2015-01-09 13:45:00,8.46,8.47,8.45,8.47,100800.0,8.3158,8.3256,8.306,8.3256,100800.0
2015-01-09 13:50:00,8.47,8.48,8.46,8.47,124800.0,8.3256,8.3355,8.3158,8.3256,124800.0
2015-01-09 13:55:00,8.47,8.47,8.46,8.46,49600.0,8.3256,8.3256,8.3158,8.3158,49600.0
2015-01-09 14:00:00,8.46,8.46,8.45,8.45,60800.0,8.3158,8.3158,8.306,8.306,60800.0
2015-01-09 14:05:00,8.45,8.46,8.45,8.46,35200.0,8.306,8.3158,8.306,8.3158,35200.0
2015-01-09 14:10:00,8.46,8.46,8.46,8.46,28800.0,8.3158,8.3158,8.3158,8.3158,28800.0
2015-01-09 14:15:00,8.46,8.46,8.45,8.46,65600.0,8.3158,8.3158,8.306,8.3158,65600.0
2015-01-09 14:20:00,8.46,8.46,8.45,8.45,49600.0,8.3158,8.3158,8.306,8.306,49600.0
2015-01-09 14:25:00,8.46,8.47,8.45,8.46,136000.0,8.3158,8.3256,8.306,8.3158,136000.0
2015-01-09 14:30:00,8.45,8.46,8.44,8.45,222400.0,8.306,8.3158,8.2961,8.306,222400.0
2015-01-09 14:35:00,8.46,8.48,8.45,8.48,104000.0,8.3158,8.3355,8.306,8.3355,104000.0
2015-01-09 14:40:00,8.48,8.48,8.48,8.48,70400.0,8.3355,8.3355,8.3355,8.3355,70400.0
2015-01-09 14:45:00,8.47,8.48,8.46,8.47,116800.0,8.3256,8.3355,8.3158,8.3256,116800.0
2015-01-09 14:50:00,8.47,8.49,8.47,8.48,110400.0,8.3256,8.3453,8.3256,8.3355,110400.0
2015-01-09 14:55:00,8.48,8.49,8.48,8.49,43200.0,8.3355,8.3453,8.3355,8.3453,43200.0
2015-01-09 15:00:00,8.49,8.5,8.48,8.5,152000.0,8.3453,8.3551,8.3355,8.3551,152000.0
2015-01-09 15:05:00,8.5,8.51,8.5,8.5,216000.0,8.3551,8.365,8.3551,8.3551,216000.0
2015-01-09 15:10:00,8.51,8.53,8.5,8.53,379200.0,8.365,8.3846,8.3551,8.3846,379200.0
2015-01-09 15:15:00,8.53,8.53,8.51,8.51,304000.0,8.3846,8.3846,8.365,8.365,304000.0
2015-01-09 15:20:00,8.51,8.52,8.5,8.51,198400.0,8.365,8.3748,8.3551,8.365,198400.0
2015-01-09 15:25:00,8.51,8.51,8.47,8.48,758400.0,8.365,8.365,8.3256,8.3355,758400.0
2015-01-09 15:30:00,8.48,8.49,8.46,8.47,560000.0,8.3355,8.3453,8.3158,8.3256,560000.0
2015-01-09 15:35:00,8.47,8.48,8.46,8.47,352000.0,8.3256,8.3355,8.3158,8.3256,352000.0
2015-01-09 15:40:00,8.47,8.49,8.47,8.48,374400.0,8.3256,8.3453,8.3256,8.3355,374400.0
2015-01-09 15:45:00,8.48,8.48,8.47,8.47,376000.0,8.3355,8.3355,8.3256,8.3256,376000.0
2015-01-09 15:50:00,8.47,8.47,8.45,8.46,433600.0,8.3256,8.3256,8.306,8.3158,433600.0
2015-01-09 15:55:00,8.46,8.46,8.44,8.44,963200.0,8.3158,8.3158,8.2961,8.2961,963200.0
2015-01-12 09:30:00,8.48,8.49,8.45,8.46,420800.0,8.3355,8.3453,8.306,8.3158,420800.0
2015-01-12 09:35:00,8.45,8.45,8.36,8.37,724800.0,8.306,8.306,8.2175,8.2273,724800.0
2015-01-12 09:40:00,8.37,8.37,8.33,8.37,643200.0,8.2273,8.2273,8.188,8.2273,643200.0
2015-01-12 09:45:00,8.37,8.37,8.31,8.32,780800.0,8.2273,8.2273,8.1684,8.1782,780800.0
2015-01-12 09:50:00,8.31,8.32,8.3,8.31,419200.0,8.1684,8.1782,8.1585,8.1684,419200.0
2015-01-12 09:55:00,8.31,8.31,8.26,8.28,491200.0,8.1684,8.1684,8.1192,8.1389,491200.0
2015-01-12 10:00:00,8.28,8.28,8.23,8.26,712000.0,8.1389,8.1389,8.0897,8.1192,712000.0
2015-01-12 10:05:00,8.26,8.28,8.26,8.28,195200.0,8.1192,8.1389,8.1192,8.1389,195200.0
2015-01-12 10:10:00,8.27,8.3,8.26,8.26,473600.0,8.129,8.1585,8.1192,8.1192,473600.0
2015-01-12 10:15:00,8.26,8.31,8.25,8.3,502400.0,8.1192,8.1684,8.1094,8.1585,502400.0
2015-01-12 10:20:00,8.31,8.31,8.27,8.28,230400.0,8.1684,8.1684,8.129,8.1389,230400.0
2015-01-12 10:25:00,8.29,8.31,8.26,8.26,256000.0,8.1487,8.1684,8.1192,8.1192,256000.0
2015-01-12 10:30:00,8.26,8.28,8.25,8.26,195200.0,8.1192,8.1389,8.1094,8.1192,195200.0
2015-01-12 10:35:00,8.26,8.29,8.25,8.28,156800.0,8.1192,8.1487,8.1094,8.1389,156800.0
2015-01-12 10:40:00,8.28,8.32,8.27,8.31,360000.0,8.1389,8.1782,8.129,8.1684,360000.0
2015-01-12 10:45:00,8.32,8.33,8.31,8.32,425600.0,8.1782,8.188,8.1684,8.1782,425600.0
2015-01-12 10:50:00,8.31,8.32,8.3,8.3,206400.0,8.1684,8.1782,8.1585,8.1585,206400.0
2015-01-12 10:55:00,8.3,8.34,8.3,8.34,169600.0,8.1585,8.1978,8.1585,8.1978,169600.0
2015-01-12 11:00:00,8.35,8.35,8.34,8.35,342400.0,8.2077,8.2077,8.1978,8.2077,342400.0
2015-01-12 11:05:00,8.35,8.35,8.33,8.33,155200.0,8.2077,8.2077,8.188,8.188,155200.0
2015-01-12 11:10:00,8.34,8.35,8.32,8.32,100800.0,8.1978,8.2077,8.1782,8.1782,100800.0
2015-01-12 11:15:00,8.32,8.32,8.31,8.32,80000.0,8.1782,8.1782,8.1684,8.1782,80000.0
2015-01-12 11:20:00,8.33,8.34,8.31,8.33,168000.0,8.188,8.1978,8.1684,8.188,168000.0
2015-01-12 11:25:00,8.32,8.32,8.31,8.32,131200.0,8.1782,8.1782,8.1684,8.1782,131200.0
2015-01-12 11:30:00,8.32,8.33,8.3,8.31,139200.0,8.1782,8.188,8.1585,8.1684,139200.0
2015-01-12 11:35:00,8.31,8.33,8.3,8.32,86400.0,8.1684,8.188,8.1585,8.1782,86400.0
2015-01-12 11:40:00,8.32,8.32,8.31,8.31,49600.0,8.1782,8.1782,8.1684,8.1684,49600.0
2015-01-12 11:45:00,8.32,8.32,8.28,8.29,168000.0,8.1782,8.1782,8.1389,8.1487,168000.0
2015-01-12 11:50:00,8.28,8.29,8.28,8.29,84800.0,8.1389,8.1487,8.1389,8.1487,84800.0
2015-01-12 11:55:00,8.28,8.3,8.28,8.3,86400.0,8.1389,8.1585,8.1389,8.1585,86400.0
2015-01-12 12:00:00,8.3,8.32,8.3,8.32,108800.0,8.1585,8.1782,8.1585,8.1782,108800.0
2015-01-12 12:05:00,8.32,8.32,8.31,8.32,131200.0,8.1782,8.1782,8.1684,8.1782,131200.0
2015-01-12 12:10:00,8.32,8.33,8.3,8.31,129600.0,8.1782,8.188,8.1585,8.1684,129600.0
2015-01-12 12:15:00,8.31,8.32,8.3,8.32,134400.0,8.1684,8.1782,8.1585,8.1782,134400.0
2015-01-12 12:20:00,8.32,8.34,8.32,8.34,20800.0,8.1782,8.1978,8.1782,8.1978,20800.0
2015-01-12 12:25:00,8.33,8.33,8.32,8.33,25600.0,8.188,8.188,8.1782,8.188,25600.0
2015-01-12 12:30:00,8.32,8.33,8.32,8.33,49600.0,8.1782,8.188,8.1782,8.188,49600.0
2015-01-12 12:35:00,8.33,8.34,8.32,8.33,28800.0,8.188,8.1978,8.1782,8.188,28800.0
2015-01-12 12:40:00,8.33,8.33,8.3,8.31,108800.0,8.188,8.188,8.1585,8.1684,108800.0
2015-01-12 12:45:00,8.3,8.31,8.3,8.3,115200.0,8.1585,8.1684,8.1585,8.1585,115200.0
2015-01-12 12:50:00,8.3,8.3,8.29,8.29,118400.0,8.1585,8.1585,8.1487,8.1487,118400.0
2015-01-12 12:55:00,8.29,8.3,8.28,8.29,92800.0,8.1487,8.1585,8.1389,8.1487,92800.0
2015-01-12 13:00:00,8.29,8.3,8.29,8.29,110400.0,8.1487,8.1585,8.1487,8.1487,110400.0
2015-01-12 13:05:00,8.29,8.29,8.27,8.28,131200.0,8.1487,8.1487,8.129,8.1389,131200.0
2015-01-12 13:10:00,8.28,8.29,8.27,8.29,76800.0,8.1389,8.1487,8.129,8.1487,76800.0
2015-01-12 13:15:00,8.28,8.29,8.27,8.27,46400.0,8.1389,8.1487,8.129,8.129,46400.0
2015-01-12 13:20:00,8.27,8.27,8.25,8.25,827200.0,8.129,8.129,8.1094,8.1094,827200.0
2015-01-12 13:25:00,8.25,8.26,8.25,8.25,128000.0,8.1094,8.1192,8.1094,8.1094,128000.0
2015-01-12 13:30:00,8.25,8.27,8.25,8.27,115200.0,8.1094,8.129,8.1094,8.129,115200.0
2015-01-12 13:35:00,8.27,8.28,8.27,8.27,97600.0,8.129,8.1389,8.129,8.129,97600.0
2015-01-12 13:40:00,8.27,8.28,8.27,8.28,158400.0,8.129,8.1389,8.129,8.1389,158400.0
2015-01-12 13:45:00,8.28,8.3,8.28,8.29,160000.0,8.1389,8.1585,8.1389,8.1487,160000.0
2015-01-12 13:50:00,8.3,8.3,8.29,8.29,120000.0,8.1585,8.1585,8.1487,8.1487,120000.0
2015-01-12 13:55:00,8.29,8.29,8.28,8.29,99200.0,8.1487,8.1487,8.1389,8.1487,99200.0
2015-01-12 14:00:00,8.29,8.3,8.28,8.28,148800.0,8.1487,8.1585,8.1389,8.1389,148800.0
2015-01-12 14:05:00,8.28,8.29,8.28,8.29,41600.0,8.1389,8.1487,8.1389,8.1487,41600.0
2015-01-12 14:10:00,8.29,8.3,8.29,8.3,121600.0,8.1487,8.1585,8.1487,8.1585,121600.0
2015-01-12 14:15:00,8.3,8.3,8.27,8.27,118400.0,8.1585,8.1585,8.129,8.129,118400.0
2015-01-12 14:20:00,8.26,8.27,8.25,8.26,259200.0,8.1192,8.129,8.1094,8.1192,259200.0
2015-01-12 14:25:00,8.26,8.27,8.25,8.25,145600.0,8.1192,8.129,8.1094,8.1094,145600.0
2015-01-12 14:30:00,8.25,8.25,8.24,8.25,169600.0,8.1094,8.1094,8.0996,8.1094,169600.0
2015-01-12 14:35:00,8.25,8.25,8.23,8.24,100800.0,8.1094,8.1094,8.0897,8.0996,100800.0
2015-01-12 14:40:00,8.23,8.25,8.23,8.24,193600.0,8.0897,8.1094,8.0897,8.0996,193600.0
2015-01-12 14:45:00,8.24,8.26,8.23,8.26,172800.0,8.0996,8.1192,8.0897,8.1192,172800.0
2015-01-12 14:50:00,8.26,8.26,8.24,8.25,321600.0,8.1192,8.1192,8.0996,8.1094,321600.0
2015-01-12 14:55:00,8.25,8.26,8.24,8.25,228800.0,8.1094,8.1192,8.0996,8.1094,228800.0
2015-01-12 15:00:00,8.26,8.27,8.26,8.27,548800.0,8.1192,8.129,8.1192,8.129,548800.0
2015-01-12 15:05:00,8.27,8.27,8.25,8.26,241600.0,8.129,8.129,8.1094,8.1192,241600.0
2015-01-12 15:10:00,8.26,8.27,8.25,8.26,120000.0,8.1192,8.129,8.1094,8.1192,120000.0
2015-01-12 15:15:00,8.26,8.28,8.26,8.28,318400.0,8.1192,8.1389,8.1192,8.1389,318400.0
2015-01-12 15:20:00,8.27,8.28,8.25,8.25,148800.0,8.129,8.1389,8.1094,8.1094,148800.0
2015-01-12 15:25:00,8.25,8.26,8.25,8.26,100800.0,8.1094,8.1192,8.1094,8.1192,100800.0
2015-01-12 15:30:00,8.26,8.26,8.23,8.23,401600.0,8.1192,8.1192,8.0897,8.0897,401600.0
2015-01-12 15:35:00,8.23,8.24,8.22,8.24,256000.0,8.0897,8.0996,8.0799,8.0996,256000.0
2015-01-12 15:40:00,8.24,8.27,8.24,8.26,414400.0,8.0996,8.129,8.0996,8.1192,414400.0
2015-01-12 15:45:00,8.27,8.31,8.27,8.3,1012800.0,8.129,8.1684,8.129,8.1585,1012800.0
2015-01-12 15:50:00,8.3,8.3,8.27,8.29,868800.0,8.1585,8.1585,8.129,8.1487,868800.0
2015-01-12 15:55:00,8.29,8.29,8.26,8.27,641600.0,8.1487,8.1487,8.1192,8.129,641600.0
2015-01-13 09:30:00,8.43,8.5,8.42,8.5,1238400.0,8.2863,8.3551,8.2765,8.3551,1238400.0
2015-01-13 09:35:00,8.5,8.51,8.49,8.5,782400.0,8.3551,8.365,8.3453,8.3551,782400.0
2015-01-13 09:40:00,8.51,8.55,8.5,8.54,496000.0,8.365,8.4043,8.3551,8.3944,496000.0
2015-01-13 09:45:00,8.54,8.56,8.54,8.56,715200.0,8.3944,8.4141,8.3944,8.4141,715200.0
2015-01-13 09:50:00,8.56,8.57,8.54,8.57,596800.0,8.4141,8.4239,8.3944,8.4239,596800.0
2015-01-13 09:55:00,8.57,8.58,8.56,8.58,483200.0,8.4239,8.4338,8.4141,8.4338,483200.0
2015-01-13 10:00:00,8.58,8.59,8.56,8.57,790400.0,8.4338,8.4436,8.4141,8.4239,790400.0
2015-01-13 10:05:00,8.57,8.57,8.55,8.56,422400.0,8.4239,8.4239,8.4043,8.4141,422400.0
2015-01-13 10:10:00,8.57,8.58,8.56,8.57,569600.0,8.4239,8.4338,8.4141,8.4239,569600.0
2015-01-13 10:15:00,8.57,8.59,8.56,8.58,336000.0,8.4239,8.4436,8.4141,8.4338,336000.0
2015-01-13 10:20:00,8.57,8.59,8.56,8.58,339200.0,8.4239,8.4436,8.4141,8.4338,339200.0
2015-01-13 10:25:00,8.58,8.58,8.57,8.57,328000.0,8.4338,8.4338,8.4239,8.4239,328000.0
2015-01-13 10:30:00,8.57,8.58,8.56,8.58,507200.0,8.4239,8.4338,8.4141,8.4338,507200.0
2015-01-13 10:35:00,8.58,8.58,8.57,8.58,187200.0,8.4338,8.4338,8.4239,8.4338,187200.0
2015-01-13 10:40:00,8.57,8.58,8.57,8.57,267200.0,8.4239,8.4338,8.4239,8.4239,267200.0
2015-01-13 10:45:00,8.57,8.58,8.57,8.58,187200.0,8.4239,8.4338,8.4239,8.4338,187200.0
2015-01-13 10:50:00,8.58,8.6,8.58,8.59,316800.0,8.4338,8.4534,8.4338,8.4436,316800.0
2015-01-13 10:55:00,8.59,8.59,8.57,8.58,179200.0,8.4436,8.4436,8.4239,8.4338,179200.0
2015-01-13 11:00:00,8.58,8.58,8.56,8.56,108800.0,8.4338,8.4338,8.4141,8.4141,108800.0
2015-01-13 11:05:00,8.57,8.57,8.56,8.56,73600.0,8.4239,8.4239,8.4141,8.4141,73600.0
2015-01-13 11:10:00,8.56,8.57,8.56,8.57,83200.0,8.4141,8.4239,8.4141,8.4239,83200.0
2015-01-13 11:15:00,8.58,8.58,8.56,8.56,174400.0,8.4338,8.4338,8.4141,8.4141,174400.0
2015-01-13 11:20:00,8.56,8.56,8.53,8.55,540800.0,8.4141,8.4141,8.3846,8.4043,540800.0
2015-01-13 11:25:00,8.55,8.56,8.55,8.56,246400.0,8.4043,8.4141,8.4043,8.4141,246400.0
2015-01-13 11:30:00,8.57,8.57,8.55,8.55,283200.0,8.4239,8.4239,8.4043,8.4043,283200.0
2015-01-13 11:35:00,8.56,8.57,8.55,8.56,328000.0,8.4141,8.4239,8.4043,8.4141,328000.0
2015-01-13 11:40:00,8.56,8.57,8.54,8.54,352000.0,8.4141,8.4239,8.3944,8.3944,352000.0
2015-01-13 11:45:00,8.55,8.57,8.55,8.57,169600.0,8.4043,8.4239,8.4043,8.4239,169600.0
2015-01-13 11:50:00,8.56,8.56,8.55,8.55,68800.0,8.4141,8.4141,8.4043,8.4043,68800.0
2015-01-13 11:55:00,8.55,8.55,8.53,8.54,289600.0,8.4043,8.4043,8.3846,8.3944,289600.0
2015-01-13 12:00:00,8.54,8.54,8.51,8.52,478400.0,8.3944,8.3944,8.365,8.3748,478400.0
2015-01-13 12:05:00,8.52,8.53,8.51,8.52,262400.0,8.3748,8.3846,8.365,8.3748,262400.0
2015-01-13 12:10:00,8.52,8.53,8.51,8.52,235200.0,8.3748,8.3846,8.365,8.3748,235200.0
2015-01-13 12:15:00,8.52,8.52,8.51,8.51,275200.0,8.3748,8.3748,8.365,8.365,275200.0
2015-01-13 12:20:00,8.51,8.51,8.47,8.48,862400.0,8.365,8.365,8.3256,8.3355,862400.0
2015-01-13 12:25:00,8.47,8.48,8.47,8.47,516800.0,8.3256,8.3355,8.3256,8.3256,516800.0
2015-01-13 12:30:00,8.47,8.47,8.44,8.45,443200.0,8.3256,8.3256,8.2961,8.306,443200.0
2015-01-13 12:35:00,8.46,8.46,8.45,8.45,260800.0,8.3158,8.3158,8.306,8.306,260800.0
2015-01-13 12:40:00,8.45,8.45,8.43,8.44,294400.0,8.306,8.306,8.2863,8.2961,294400.0
2015-01-13 12:45:00,8.43,8.46,8.43,8.46,192000.0,8.2863,8.3158,8.2863,8.3158,192000.0
2015-01-13 12:50:00,8.46,8.47,8.45,8.45,123200.0,8.3158,8.3256,8.306,8.306,123200.0
2015-01-13 12:55:00,8.45,8.46,8.44,8.46,124800.0,8.306,8.3158,8.2961,8.3158,124800.0
2015-01-13 13:00:00,8.46,8.47,8.46,8.46,180800.0,8.3158,8.3256,8.3158,8.3158,180800.0
2015-01-13 13:05:00,8.47,8.48,8.46,8.46,217600.0,8.3256,8.3355,8.3158,8.3158,217600.0
2015-01-13 13:10:00,8.47,8.47,8.47,8.47,235200.0,8.3256,8.3256,8.3256,8.3256,235200.0
2015-01-13 13:15:00,8.47,8.47,8.45,8.45,182400.0,8.3256,8.3256,8.306,8.306,182400.0
2015-01-13 13:20:00,8.45,8.45,8.39,8.39,716800.0,8.306,8.306,8.247,8.247,716800.0
2015-01-13 13:25:00,8.4,8.4,8.36,8.37,350400.0,8.2568,8.2568,8.2175,8.2273,350400.0
2015-01-13 13:30:00,8.37,8.37,8.32,8.35,609600.0,8.2273,8.2273,8.1782,8.2077,609600.0
2015-01-13 13:35:00,8.35,8.35,8.32,8.32,504000.0,8.2077,8.2077,8.1782,8.1782,504000.0
2015-01-13 13:40:00,8.31,8.33,8.3,8.32,692800.0,8.1684,8.188,8.1585,8.1782,692800.0
2015-01-13 13:45:00,8.31,8.33,8.31,8.31,590400.0,8.1684,8.188,8.1684,8.1684,590400.0
2015-01-13 13:50:00,8.31,8.31,8.2,8.22,1326400.0,8.1684,8.1684,8.0602,8.0799,1326400.0
2015-01-13 13:55:00,8.22,8.25,8.21,8.25,564800.0,8.0799,8.1094,8.0701,8.1094,564800.0
2015-01-13 14:00:00,8.24,8.24,8.21,8.23,476800.0,8.0996,8.0996,8.0701,8.0897,476800.0
2015-01-13 14:05:00,8.23,8.23,8.17,8.19,816000.0,8.0897,8.0897,8.0307,8.0504,816000.0
2015-01-13 14:10:00,8.19,8.2,8.13,8.16,1179200.0,8.0504,8.0602,7.9914,8.0209,1179200.0
2015-01-13 14:15:00,8.14,8.2,8.14,8.18,608000.0,8.0013,8.0602,8.0013,8.0406,608000.0
2015-01-13 14:20:00,8.17,8.19,8.17,8.19,297600.0,8.0307,8.0504,8.0307,8.0504,297600.0
2015-01-13 14:25:00,8.18,8.23,8.18,8.22,1137600.0,8.0406,8.0897,8.0406,8.0799,1137600.0
2015-01-13 14:30:00,8.22,8.25,8.22,8.24,555200.0,8.0799,8.1094,8.0799,8.0996,555200.0
2015-01-13 14:35:00,8.23,8.27,8.23,8.26,297600.0,8.0897,8.129,8.0897,8.1192,297600.0
2015-01-13 14:40:00,8.26,8.26,8.23,8.25,278400.0,8.1192,8.1192,8.0897,8.1094,278400.0
2015-01-13 14:45:00,8.25,8.26,8.23,8.24,232000.0,8.1094,8.1192,8.0897,8.0996,232000.0
2015-01-13 14:50:00,8.23,8.26,8.23,8.24,137600.0,8.0897,8.1192,8.0897,8.0996,137600.0
2015-01-13 14:55:00,8.24,8.24,8.17,8.17,417600.0,8.0996,8.0996,8.0307,8.0307,417600.0
2015-01-13 15:00:00,8.17,8.19,8.17,8.18,296000.0,8.0307,8.0504,8.0307,8.0406,296000.0
2015-01-13 15:05:00,8.18,8.18,8.15,8.15,547200.0,8.0406,8.0406,8.0111,8.0111,547200.0
2015-01-13 15:10:00,8.15,8.22,8.15,8.22,1336000.0,8.0111,8.0799,8.0111,8.0799,1336000.0
2015-01-13 15:15:00,8.22,8.24,8.21,8.22,481600.0,8.0799,8.0996,8.0701,8.0799,481600.0
2015-01-13 15:20:00,8.23,8.24,8.21,8.23,236800.0,8.0897,8.0996,8.0701,8.0897,236800.0
2015-01-13 15:25:00,8.24,8.24,8.19,8.19,185600.0,8.0996,8.0996,8.0504,8.0504,185600.0
2015-01-13 15:30:00,8.2,8.26,8.19,8.25,340800.0,8.0602,8.1192,8.0504,8.1094,340800.0
2015-01-13 15:35:00,8.26,8.31,8.25,8.3,520000.0,8.1192,8.1684,8.1094,8.1585,520000.0
2015-01-13 15:40:00,8.31,8.31,8.29,8.29,502400.0,8.1684,8.1684,8.1487,8.1487,502400.0
2015-01-13 15:45:00,8.29,8.3,8.26,8.26,600000.0,8.1487,8.1585,8.1192,8.1192,600000.0
2015-01-13 15:50:00,8.27,8.27,8.22,8.24,499200.0,8.129,8.129,8.0799,8.0996,499200.0
2015-01-13 15:55:00,8.24,8.26,8.23,8.26,742400.0,8.0996,8.1192,8.0897,8.1192,742400.0
2015-01-14 09:30:00,8.09,8.15,8.07,8.15,1142400.0,7.9521,8.0111,7.9325,8.0111,1142400.0
2015-01-14 09:35:00,8.15,8.18,8.13,8.14,873600.0,8.0111,8.0406,7.9914,8.0013,873600.0
2015-01-14 09:40:00,8.14,8.18,8.14,8.17,905600.0,8.0013,8.0406,8.0013,8.0307,905600.0
2015-01-14 09:45:00,8.16,8.17,8.13,8.16,657600.0,8.0209,8.0307,7.9914,8.0209,657600.0
2015-01-14 09:50:00,8.17,8.17,8.14,8.16,1001600.0,8.0307,8.0307,8.0013,8.0209,1001600.0
2015-01-14 09:55:00,8.16,8.18,8.15,8.16,236800.0,8.0209,8.0406,8.0111,8.0209,236800.0
2015-01-14 10:00:00,8.17,8.2,8.17,8.18,339200.0,8.0307,8.0602,8.0307,8.0406,339200.0
2015-01-14 10:05:00,8.18,8.24,8.18,8.23,844800.0,8.0406,8.0996,8.0406,8.0897,844800.0
2015-01-14 10:10:00,8.24,8.25,8.2,8.2,804800.0,8.0996,8.1094,8.0602,8.0602,804800.0
2015-01-14 10:15:00,8.21,8.22,8.19,8.19,556800.0,8.0701,8.0799,8.0504,8.0504,556800.0
2015-01-14 10:20:00,8.18,8.2,8.18,8.19,428800.0,8.0406,8.0602,8.0406,8.0504,428800.0
2015-01-14 10:25:00,8.2,8.21,8.18,8.21,280000.0,8.0602,8.0701,8.0406,8.0701,280000.0
2015-01-14 10:30:00,8.21,8.21,8.16,8.18,616000.0,8.0701,8.0701,8.0209,8.0406,616000.0
2015-01-14 10:35:00,8.17,8.18,8.14,8.15,483200.0,8.0307,8.0406,8.0013,8.0111,483200.0
2015-01-14 10:40:00,8.14,8.19,8.14,8.18,339200.0,8.0013,8.0504,8.0013,8.0406,339200.0
2015-01-14 10:45:00,8.18,8.2,8.17,8.17,235200.0,8.0406,8.0602,8.0307,8.0307,235200.0
2015-01-14 10:50:00,8.17,8.19,8.16,8.16,358400.0,8.0307,8.0504,8.0209,8.0209,358400.0
2015-01-14 10:55:00,8.16,8.18,8.15,8.18,164800.0,8.0209,8.0406,8.0111,8.0406,164800.0
2015-01-14 11:00:00,8.16,8.16,8.13,8.14,262400.0,8.0209,8.0209,7.9914,8.0013,262400.0
2015-01-14 11:05:00,8.15,8.15,8.11,8.12,401600.0,8.0111,8.0111,7.9718,7.9816,401600.0
2015-01-14 11:10:00,8.13,8.15,8.11,8.11,363200.0,7.9914,8.0111,7.9718,7.9718,363200.0
2015-01-14 11:15:00,8.11,8.14,8.11,8.12,553600.0,7.9718,8.0013,7.9718,7.9816,553600.0
2015-01-14 11:20:00,8.12,8.15,8.12,8.14,180800.0,7.9816,8.0111,7.9816,8.0013,180800.0
2015-01-14 11:25:00,8.14,8.15,8.12,8.13,513600.0,8.0013,8.0111,7.9816,7.9914,513600.0
2015-01-14 11:30:00,8.12,8.13,8.11,8.11,291200.0,7.9816,7.9914,7.9718,7.9718,291200.0
2015-01-14 11:35:00,8.12,8.14,8.11,8.14,390400.0,7.9816,8.0013,7.9718,8.0013,390400.0
2015-01-14 11:40:00,8.15,8.17,8.15,8.16,956800.0,8.0111,8.0307,8.0111,8.0209,956800.0
2015-01-14 11:45:00,8.15,8.16,8.15,8.16,224000.0,8.0111,8.0209,8.0111,8.0209,224000.0
2015-01-14 11:50:00,8.16,8.17,8.12,8.13,302400.0,8.0209,8.0307,7.9816,7.9914,302400.0
2015-01-14 11:55:00,8.13,8.14,8.11,8.11,272000.0,7.9914,8.0013,7.9718,7.9718,272000.0
2015-01-14 12:00:00,8.12,8.14,8.12,8.14,193600.0,7.9816,8.0013,7.9816,8.0013,193600.0
2015-01-14 12:05:00,8.14,8.14,8.11,8.11,113600.0,8.0013,8.0013,7.9718,7.9718,113600.0
2015-01-14 12:10:00,8.11,8.11,8.08,8.09,441600.0,7.9718,7.9718,7.9423,7.9521,441600.0
2015-01-14 12:15:00,8.1,8.1,8.08,8.09,305600.0,7.9619,7.9619,7.9423,7.9521,305600.0
2015-01-14 12:20:00,8.09,8.12,8.08,8.11,372800.0,7.9521,7.9816,7.9423,7.9718,372800.0
2015-01-14 12:25:00,8.1,8.11,8.1,8.11,68800.0,7.9619,7.9718,7.9619,7.9718,68800.0
2015-01-14 12:30:00,8.1,8.12,8.09,8.11,232000.0,7.9619,7.9816,7.9521,7.9718,232000.0
2015-01-14 12:35:00,8.11,8.13,8.11,8.12,160000.0,7.9718,7.9914,7.9718,7.9816,160000.0
2015-01-14 12:40:00,8.12,8.14,8.11,8.11,305600.0,7.9816,8.0013,7.9718,7.9718,305600.0
2015-01-14 12:45:00,8.12,8.13,8.1,8.11,155200.0,7.9816,7.9914,7.9619,7.9718,155200.0
2015-01-14 12:50:00,8.11,8.11,8.09,8.1,102400.0,7.9718,7.9718,7.9521,7.9619,102400.0
2015-01-14 12:55:00,8.1,8.12,8.09,8.12,57600.0,7.9619,7.9816,7.9521,7.9816,57600.0
2015-01-14 13:00:00,8.12,8.13,8.12,8.12,65600.0,7.9816,7.9914,7.9816,7.9816,65600.0
2015-01-14 13:05:00,8.12,8.12,8.1,8.1,182400.0,7.9816,7.9816,7.9619,7.9619,182400.0
2015-01-14 13:10:00,8.1,8.11,8.08,8.09,128000.0,7.9619,7.9718,7.9423,7.9521,128000.0
2015-01-14 13:15:00,8.08,8.1,8.08,8.1,326400.0,7.9423,7.9619,7.9423,7.9619,326400.0
2015-01-14 13:20:00,8.1,8.1,8.08,8.08,264000.0,7.9619,7.9619,7.9423,7.9423,264000.0
2015-01-14 13:25:00,8.08,8.1,8.08,8.09,174400.0,7.9423,7.9619,7.9423,7.9521,174400.0
2015-01-14 13:30:00,8.08,8.09,8.07,8.07,332800.0,7.9423,7.9521,7.9325,7.9325,332800.0
2015-01-14 13:35:00,8.07,8.07,8.05,8.06,646400.0,7.9325,7.9325,7.9128,7.9226,646400.0
2015-01-14 13:40:00,8.06,8.06,8.03,8.03,464000.0,7.9226,7.9226,7.8931,7.8931,464000.0
2015-01-14 13:45:00,8.03,8.06,8.02,8.06,198400.0,7.8931,7.9226,7.8833,7.9226,198400.0
2015-01-14 13:50:00,8.05,8.05,8.04,8.04,108800.0,7.9128,7.9128,7.903,7.903,108800.0
2015-01-14 13:55:00,8.04,8.07,8.04,8.06,412800.0,7.903,7.9325,7.903,7.9226,412800.0
2015-01-14 14:00:00,8.06,8.1,8.06,8.09,971200.0,7.9226,7.9619,7.9226,7.9521,971200.0
2015-01-14 14:05:00,8.09,8.09,8.07,8.07,512000.0,7.9521,7.9521,7.9325,7.9325,512000.0
2015-01-14 14:10:00,8.07,8.12,8.07,8.12,478400.0,7.9325,7.9816,7.9325,7.9816,478400.0
2015-01-14 14:15:00,8.13,8.15,8.11,8.15,891200.0,7.9914,8.0111,7.9718,8.0111,891200.0
2015-01-14 14:20:00,8.15,8.15,8.12,8.13,412800.0,8.0111,8.0111,7.9816,7.9914,412800.0
2015-01-14 14:25:00,8.13,8.16,8.13,8.15,638400.0,7.9914,8.0209,7.9914,8.0111,638400.0
2015-01-14 14:30:00,8.15,8.18,8.14,8.17,420800.0,8.0111,8.0406,8.0013,8.0307,420800.0
2015-01-14 14:35:00,8.16,8.17,8.14,8.15,483200.0,8.0209,8.0307,8.0013,8.0111,483200.0
2015-01-14 14:40:00,8.15,8.17,8.12,8.13,404800.0,8.0111,8.0307,7.9816,7.9914,404800.0
2015-01-14 14:45:00,8.13,8.14,8.12,8.12,558400.0,7.9914,8.0013,7.9816,7.9816,558400.0
2015-01-14 14:50:00,8.12,8.12,8.1,8.1,510400.0,7.9816,7.9816,7.9619,7.9619,510400.0
2015-01-14 14:55:00,8.1,8.11,8.1,8.11,124800.0,7.9619,7.9718,7.9619,7.9718,124800.0
2015-01-14 15:00:00,8.1,8.14,8.1,8.13,345600.0,7.9619,8.0013,7.9619,7.9914,345600.0
2015-01-14 15:05:00,8.14,8.15,8.12,8.13,361600.0,8.0013,8.0111,7.9816,7.9914,361600.0
2015-01-14 15:10:00,8.13,8.13,8.11,8.13,171200.0,7.9914,7.9914,7.9718,7.9914,171200.0
2015-01-14 15:15:00,8.13,8.19,8.13,8.18,790400.0,7.9914,8.0504,7.9914,8.0406,790400.0
2015-01-14 15:20:00,8.18,8.2,8.17,8.18,798400.0,8.0406,8.0602,8.0307,8.0406,798400.0
2015-01-14 15:25:00,8.18,8.19,8.16,8.18,481600.0,8.0406,8.0504,8.0209,8.0406,481600.0
2015-01-14 15:30:00,8.18,8.2,8.14,8.15,520000.0,8.0406,8.0602,8.0013,8.0111,520000.0
2015-01-14 15:35:00,8.15,8.16,8.13,8.15,252800.0,8.0111,8.0209,7.9914,8.0111,252800.0
2015-01-14 15:40:00,8.15,8.18,8.15,8.15,542400.0,8.0111,8.0406,8.0111,8.0111,542400.0
2015-01-14 15:45:00,8.15,8.18,8.15,8.16,424000.0,8.0111,8.0406,8.0111,8.0209,424000.0
2015-01-14 15:50:00,8.17,8.18,8.16,8.17,888000.0,8.0307,8.0406,8.0209,8.0307,888000.0
2015-01-14 15:55:00,8.17,8.17,8.15,8.17,1937600.0,8.0307,8.0307,8.0111,8.0307,1937600.0
2015-01-15 09:30:00,8.24,8.27,8.18,8.18,1633600.0,8.0996,8.129,8.0406,8.0406,1633600.0
2015-01-15 09:35:00,8.18,8.19,8.12,8.14,795200.0,8.0406,8.0504,7.9816,8.0013,795200.0
2015-01-15 09:40:00,8.14,8.14,8.09,8.1,641600.0,8.0013,8.0013,7.9521,7.9619,641600.0
2015-01-15 09:45:00,8.1,8.12,8.05,8.05,851200.0,7.9619,7.9816,7.9128,7.9128,851200.0
2015-01-15 09:50:00,8.05,8.1,8.05,8.06,283200.0,7.9128,7.9619,7.9128,7.9226,283200.0
2015-01-15 09:55:00,8.06,8.06,8.03,8.05,481600.0,7.9226,7.9226,7.8931,7.9128,481600.0
2015-01-15 10:00:00,8.04,8.06,8.02,8.04,659200.0,7.903,7.9226,7.8833,7.903,659200.0
2015-01-15 10:05:00,8.04,8.08,8.03,8.07,462400.0,7.903,7.9423,7.8931,7.9325,462400.0
2015-01-15 10:10:00,8.07,8.09,8.04,8.07,400000.0,7.9325,7.9521,7.903,7.9325,400000.0
2015-01-15 10:15:00,8.07,8.12,8.07,8.12,499200.0,7.9325,7.9816,7.9325,7.9816,499200.0
2015-01-15 10:20:00,8.12,8.14,8.1,8.14,756800.0,7.9816,8.0013,7.9619,8.0013,756800.0
2015-01-15 10:25:00,8.14,8.15,8.13,8.14,849600.0,8.0013,8.0111,7.9914,8.0013,849600.0
2015-01-15 10:30:00,8.15,8.19,8.14,8.18,859200.0,8.0111,8.0504,8.0013,8.0406,859200.0
2015-01-15 10:35:00,8.18,8.18,8.14,8.15,315200.0,8.0406,8.0406,8.0013,8.0111,315200.0
2015-01-15 10:40:00,8.15,8.15,8.13,8.14,144000.0,8.0111,8.0111,7.9914,8.0013,144000.0
2015-01-15 10:45:00,8.15,8.16,8.12,8.13,126400.0,8.0111,8.0209,7.9816,7.9914,126400.0
2015-01-15 10:50:00,8.14,8.15,8.13,8.13,86400.0,8.0013,8.0111,7.9914,7.9914,86400.0
2015-01-15 10:55:00,8.13,8.14,8.1,8.11,332800.0,7.9914,8.0013,7.9619,7.9718,332800.0
2015-01-15 11:00:00,8.11,8.12,8.09,8.1,304000.0,7.9718,7.9816,7.9521,7.9619,304000.0
2015-01-15 11:05:00,8.09,8.1,8.08,8.09,56000.0,7.9521,7.9619,7.9423,7.9521,56000.0
2015-01-15 11:10:00,8.09,8.11,8.09,8.11,102400.0,7.9521,7.9718,7.9521,7.9718,102400.0
2015-01-15 11:15:00,8.11,8.11,8.07,8.08,160000.0,7.9718,7.9718,7.9325,7.9423,160000.0
2015-01-15 11:20:00,8.07,8.07,8.05,8.05,97600.0,7.9325,7.9325,7.9128,7.9128,97600.0
2015-01-15 11:25:00,8.05,8.05,8.04,8.04,185600.0,7.9128,7.9128,7.903,7.903,185600.0
2015-01-15 11:30:00,8.04,8.08,8.03,8.07,409600.0,7.903,7.9423,7.8931,7.9325,409600.0
2015-01-15 11:35:00,8.07,8.07,8.02,8.03,299200.0,7.9325,7.9325,7.8833,7.8931,299200.0
2015-01-15 11:40:00,8.03,8.08,8.03,8.08,726400.0,7.8931,7.9423,7.8931,7.9423,726400.0
2015-01-15 11:45:00,8.08,8.09,8.07,8.07,457600.0,7.9423,7.9521,7.9325,7.9325,457600.0
2015-01-15 11:50:00,8.07,8.08,8.06,8.08,222400.0,7.9325,7.9423,7.9226,7.9423,222400.0
2015-01-15 11:55:00,8.07,8.07,8.05,8.05,76800.0,7.9325,7.9325,7.9128,7.9128,76800.0
2015-01-15 12:00:00,8.06,8.07,8.05,8.05,216000.0,7.9226,7.9325,7.9128,7.9128,216000.0
2015-01-15 12:05:00,8.05,8.07,8.05,8.06,57600.0,7.9128,7.9325,7.9128,7.9226,57600.0
2015-01-15 12:10:00,8.06,8.08,8.06,8.06,443200.0,7.9226,7.9423,7.9226,7.9226,443200.0
2015-01-15 12:15:00,8.06,8.06,8.04,8.04,156800.0,7.9226,7.9226,7.903,7.903,156800.0
2015-01-15 12:20:00,8.03,8.05,8.03,8.03,489600.0,7.8931,7.9128,7.8931,7.8931,489600.0
2015-01-15 12:25:00,8.04,8.06,8.04,8.05,321600.0,7.903,7.9226,7.903,7.9128,321600.0
2015-01-15 12:30:00,8.04,8.04,8.02,8.04,384000.0,7.903,7.903,7.8833,7.903,384000.0
2015-01-15 12:35:00,8.03,8.03,8.0,8.01,352000.0,7.8931,7.8931,7.8636,7.8735,352000.0
2015-01-15 12:40:00,8.01,8.02,7.97,7.98,657600.0,7.8735,7.8833,7.8342,7.844,657600.0
2015-01-15 12:45:00,7.97,7.98,7.95,7.98,393600.0,7.8342,7.844,7.8145,7.844,393600.0
2015-01-15 12:50:00,7.98,8.01,7.97,8.01,288000.0,7.844,7.8735,7.8342,7.8735,288000.0
2015-01-15 12:55:00,8.0,8.0,7.99,7.99,128000.0,7.8636,7.8636,7.8538,7.8538,128000.0
2015-01-15 13:00:00,7.99,8.03,7.98,8.02,337600.0,7.8538,7.8931,7.844,7.8833,337600.0
2015-01-15 13:05:00,8.02,8.04,8.01,8.02,302400.0,7.8833,7.903,7.8735,7.8833,302400.0
2015-01-15 13:10:00,8.02,8.04,8.02,8.04,187200.0,7.8833,7.903,7.8833,7.903,187200.0
2015-01-15 13:15:00,8.04,8.05,8.03,8.04,230400.0,7.903,7.9128,7.8931,7.903,230400.0
2015-01-15 13:20:00,8.04,8.04,8.02,8.02,217600.0,7.903,7.903,7.8833,7.8833,217600.0
2015-01-15 13:25:00,8.03,8.03,8.0,8.0,128000.0,7.8931,7.8931,7.8636,7.8636,128000.0
2015-01-15 13:30:00,8.0,8.01,8.0,8.01,60800.0,7.8636,7.8735,7.8636,7.8735,60800.0
2015-01-15 13:35:00,8.0,8.01,7.98,7.98,182400.0,7.8636,7.8735,7.844,7.844,182400.0
2015-01-15 13:40:00,7.99,8.0,7.98,7.98,72000.0,7.8538,7.8636,7.844,7.844,72000.0
2015-01-15 13:45:00,7.98,7.99,7.98,7.99,252800.0,7.844,7.8538,7.844,7.8538,252800.0
2015-01-15 13:50:00,7.99,8.03,7.99,8.02,291200.0,7.8538,7.8931,7.8538,7.8833,291200.0
2015-01-15 13:55:00,8.01,8.01,7.98,7.98,59200.0,7.8735,7.8735,7.844,7.844,59200.0
2015-01-15 14:00:00,7.99,7.99,7.97,7.99,459200.0,7.8538,7.8538,7.8342,7.8538,459200.0
2015-01-15 14:05:00,7.98,8.01,7.97,8.01,128000.0,7.844,7.8735,7.8342,7.8735,128000.0
2015-01-15 14:10:00,8.0,8.0,7.99,8.0,80000.0,7.8636,7.8636,7.8538,7.8636,80000.0
2015-01-15 14:15:00,8.0,8.03,8.0,8.01,204800.0,7.8636,7.8931,7.8636,7.8735,204800.0
2015-01-15 14:20:00,8.02,8.02,7.99,8.0,81600.0,7.8833,7.8833,7.8538,7.8636,81600.0
2015-01-15 14:25:00,8.0,8.01,8.0,8.0,51200.0,7.8636,7.8735,7.8636,7.8636,51200.0
2015-01-15 14:30:00,8.0,8.03,7.99,8.03,121600.0,7.8636,7.8931,7.8538,7.8931,121600.0
2015-01-15 14:35:00,8.03,8.04,8.01,8.02,70400.0,7.8931,7.903,7.8735,7.8833,70400.0
2015-01-15 14:40:00,8.03,8.03,8.02,8.02,113600.0,7.8931,7.8931,7.8833,7.8833,113600.0
2015-01-15 14:45:00,8.02,8.03,8.01,8.01,81600.0,7.8833,7.8931,7.8735,7.8735,81600.0
2015-01-15 14:50:00,8.0,8.02,8.0,8.02,124800.0,7.8636,7.8833,7.8636,7.8833,124800.0
2015-01-15 14:55:00,8.02,8.06,8.02,8.04,684800.0,7.8833,7.9226,7.8833,7.903,684800.0
2015-01-15 15:00:00,8.04,8.05,8.03,8.04,369600.0,7.903,7.9128,7.8931,7.903,369600.0
2015-01-15 15:05:00,8.04,8.04,8.02,8.03,265600.0,7.903,7.903,7.8833,7.8931,265600.0
2015-01-15 15:10:00,8.03,8.03,7.99,8.0,120000.0,7.8931,7.8931,7.8538,7.8636,120000.0
2015-01-15 15:15:00,8.0,8.01,7.99,8.01,148800.0,7.8636,7.8735,7.8538,7.8735,148800.0
2015-01-15 15:20:00,8.0,8.0,7.99,8.0,102400.0,7.8636,7.8636,7.8538,7.8636,102400.0
2015-01-15 15:25:00,8.01,8.03,8.01,8.02,120000.0,7.8735,7.8931,7.8735,7.8833,120000.0
2015-01-15 15:30:00,8.0,8.04,8.0,8.03,136000.0,7.8636,7.903,7.8636,7.8931,136000.0
2015-01-15 15:35:00,8.02,8.02,8.01,8.01,284800.0,7.8833,7.8833,7.8735,7.8735,284800.0
2015-01-15 15:40:00,8.0,8.02,7.99,8.0,289600.0,7.8636,7.8833,7.8538,7.8636,289600.0
2015-01-15 15:45:00,7.99,8.0,7.98,7.99,195200.0,7.8538,7.8636,7.844,7.8538,195200.0
2015-01-15 15:50:00,7.98,7.98,7.96,7.96,515200.0,7.844,7.844,7.8243,7.8243,515200.0
2015-01-15 15:55:00,7.96,7.96,7.93,7.95,2273600.0,7.8243,7.8243,7.7948,7.8145,2273600.0
2015-01-16 09:30:00,7.93,8.0,7.92,8.0,1992000.0,7.7948,7.8636,7.785,7.8636,1992000.0
2015-01-16 09:35:00,8.01,8.03,8.0,8.02,1158400.0,7.8735,7.8931,7.8636,7.8833,1158400.0
2015-01-16 09:40:00,8.02,8.04,8.0,8.0,924800.0,7.8833,7.903,7.8636,7.8636,924800.0
2015-01-16 09:45:00,8.01,8.01,7.96,7.97,1451200.0,7.8735,7.8735,7.8243,7.8342,1451200.0
2015-01-16 09:50:00,7.98,7.99,7.94,7.95,424000.0,7.844,7.8538,7.8047,7.8145,424000.0
2015-01-16 09:55:00,7.95,7.96,7.93,7.93,230400.0,7.8145,7.8243,7.7948,7.7948,230400.0
2015-01-16 10:00:00,7.96,8.01,7.93,7.96,1000000.0,7.8243,7.8735,7.7948,7.8243,1000000.0
2015-01-16 10:05:00,7.96,7.97,7.93,7.93,366400.0,7.8243,7.8342,7.7948,7.7948,366400.0
2015-01-16 10:10:00,7.93,7.95,7.91,7.91,761600.0,7.7948,7.8145,7.7752,7.7752,761600.0
2015-01-16 10:15:00,7.91,7.96,7.91,7.96,632000.0,7.7752,7.8243,7.7752,7.8243,632000.0
2015-01-16 10:20:00,7.96,7.97,7.94,7.97,443200.0,7.8243,7.8342,7.8047,7.8342,443200.0
2015-01-16 10:25:00,7.98,8.01,7.97,7.99,838400.0,7.844,7.8735,7.8342,7.8538,838400.0
2015-01-16 10:30:00,7.99,8.02,7.98,8.01,425600.0,7.8538,7.8833,7.844,7.8735,425600.0
2015-01-16 10:35:00,8.01,8.01,7.97,7.98,638400.0,7.8735,7.8735,7.8342,7.844,638400.0
2015-01-16 10:40:00,7.99,8.01,7.98,7.99,262400.0,7.8538,7.8735,7.844,7.8538,262400.0
2015-01-16 10:45:00,7.99,8.0,7.96,7.97,600000.0,7.8538,7.8636,7.8243,7.8342,600000.0
2015-01-16 10:50:00,7.96,8.01,7.96,8.01,462400.0,7.8243,7.8735,7.8243,7.8735,462400.0
2015-01-16 10:55:00,8.01,8.06,8.01,8.04,1017600.0,7.8735,7.9226,7.8735,7.903,1017600.0
2015-01-16 11:00:00,8.03,8.06,8.03,8.04,438400.0,7.8931,7.9226,7.8931,7.903,438400.0
2015-01-16 11:05:00,8.03,8.04,8.02,8.04,406400.0,7.8931,7.903,7.8833,7.903,406400.0
2015-01-16 11:10:00,8.03,8.03,8.01,8.02,292800.0,7.8931,7.8931,7.8735,7.8833,292800.0
2015-01-16 11:15:00,8.02,8.06,8.02,8.05,310400.0,7.8833,7.9226,7.8833,7.9128,310400.0
2015-01-16 11:20:00,8.04,8.04,8.02,8.02,200000.0,7.903,7.903,7.8833,7.8833,200000.0
2015-01-16 11:25:00,8.02,8.02,7.99,7.99,174400.0,7.8833,7.8833,7.8538,7.8538,174400.0
2015-01-16 11:30:00,8.0,8.01,8.0,8.01,190400.0,7.8636,7.8735,7.8636,7.8735,190400.0
2015-01-16 11:35:00,8.0,8.03,8.0,8.03,342400.0,7.8636,7.8931,7.8636,7.8931,342400.0
2015-01-16 11:40:00,8.03,8.04,8.02,8.03,256000.0,7.8931,7.903,7.8833,7.8931,256000.0
2015-01-16 11:45:00,8.03,8.03,8.0,8.0,310400.0,7.8931,7.8931,7.8636,7.8636,310400.0
2015-01-16 11:50:00,8.0,8.0,7.98,7.98,816000.0,7.8636,7.8636,7.844,7.844,816000.0
2015-01-16 11:55:00,7.98,8.0,7.98,8.0,140800.0,7.844,7.8636,7.844,7.8636,140800.0
2015-01-16 12:00:00,8.0,8.02,7.99,8.01,358400.0,7.8636,7.8833,7.8538,7.8735,358400.0
2015-01-16 12:05:00,8.01,8.02,7.99,7.99,211200.0,7.8735,7.8833,7.8538,7.8538,211200.0
2015-01-16 12:10:00,7.99,8.01,7.99,7.99,188800.0,7.8538,7.8735,7.8538,7.8538,188800.0
2015-01-16 12:15:00,8.0,8.01,8.0,8.0,164800.0,7.8636,7.8735,7.8636,7.8636,164800.0
2015-01-16 12:20:00,8.0,8.0,7.99,8.0,300800.0,7.8636,7.8636,7.8538,7.8636,300800.0
2015-01-16 12:25:00,8.0,8.02,7.99,8.01,390400.0,7.8636,7.8833,7.8538,7.8735,390400.0
2015-01-16 12:30:00,8.01,8.02,8.01,8.02,206400.0,7.8735,7.8833,7.8735,7.8833,206400.0
2015-01-16 12:35:00,8.02,8.02,8.01,8.02,232000.0,7.8833,7.8833,7.8735,7.8833,232000.0
2015-01-16 12:40:00,8.02,8.05,8.02,8.05,480000.0,7.8833,7.9128,7.8833,7.9128,480000.0
2015-01-16 12:45:00,8.05,8.06,8.04,8.06,184000.0,7.9128,7.9226,7.903,7.9226,184000.0
2015-01-16 12:50:00,8.06,8.1,8.06,8.08,780800.0,7.9226,7.9619,7.9226,7.9423,780800.0
2015-01-16 12:55:00,8.08,8.08,8.06,8.06,164800.0,7.9423,7.9423,7.9226,7.9226,164800.0
2015-01-16 13:00:00,8.07,8.07,8.05,8.05,304000.0,7.9325,7.9325,7.9128,7.9128,304000.0
2015-01-16 13:05:00,8.05,8.07,8.05,8.07,238400.0,7.9128,7.9325,7.9128,7.9325,238400.0
2015-01-16 13:10:00,8.07,8.07,8.05,8.06,134400.0,7.9325,7.9325,7.9128,7.9226,134400.0
2015-01-16 13:15:00,8.05,8.06,8.04,8.04,59200.0,7.9128,7.9226,7.903,7.903,59200.0
2015-01-16 13:20:00,8.04,8.05,8.03,8.04,270400.0,7.903,7.9128,7.8931,7.903,270400.0
2015-01-16 13:25:00,8.04,8.04,8.02,8.03,91200.0,7.903,7.903,7.8833,7.8931,91200.0
2015-01-16 13:30:00,8.03,8.05,8.02,8.05,124800.0,7.8931,7.9128,7.8833,7.9128,124800.0
2015-01-16 13:35:00,8.05,8.05,8.04,8.05,131200.0,7.9128,7.9128,7.903,7.9128,131200.0
2015-01-16 13:40:00,8.05,8.06,8.04,8.05,144000.0,7.9128,7.9226,7.903,7.9128,144000.0
2015-01-16 13:45:00,8.05,8.06,8.04,8.06,201600.0,7.9128,7.9226,7.903,7.9226,201600.0
2015-01-16 13:50:00,8.06,8.07,8.06,8.07,102400.0,7.9226,7.9325,7.9226,7.9325,102400.0
2015-01-16 13:55:00,8.07,8.07,8.06,8.07,193600.0,7.9325,7.9325,7.9226,7.9325,193600.0
2015-01-16 14:00:00,8.07,8.08,8.06,8.07,316800.0,7.9325,7.9423,7.9226,7.9325,316800.0
2015-01-16 14:05:00,8.07,8.07,8.06,8.06,864000.0,7.9325,7.9325,7.9226,7.9226,864000.0
2015-01-16 14:10:00,8.06,8.07,8.05,8.06,515200.0,7.9226,7.9325,7.9128,7.9226,515200.0
2015-01-16 14:15:00,8.06,8.07,8.06,8.06,180800.0,7.9226,7.9325,7.9226,7.9226,180800.0
2015-01-16 14:20:00,8.06,8.06,8.06,8.06,148800.0,7.9226,7.9226,7.9226,7.9226,148800.0
2015-01-16 14:25:00,8.06,8.07,8.05,8.06,376000.0,7.9226,7.9325,7.9128,7.9226,376000.0
2015-01-16 14:30:00,8.06,8.06,8.04,8.06,228800.0,7.9226,7.9226,7.903,7.9226,228800.0
2015-01-16 14:35:00,8.05,8.06,8.05,8.05,241600.0,7.9128,7.9226,7.9128,7.9128,241600.0
2015-01-16 14:40:00,8.05,8.07,8.05,8.06,379200.0,7.9128,7.9325,7.9128,7.9226,379200.0
2015-01-16 14:45:00,8.06,8.06,8.06,8.06,96000.0,7.9226,7.9226,7.9226,7.9226,96000.0
2015-01-16 14:50:00,8.06,8.08,8.06,8.07,291200.0,7.9226,7.9423,7.9226,7.9325,291200.0
2015-01-16 14:55:00,8.07,8.08,8.07,8.08,224000.0,7.9325,7.9423,7.9325,7.9423,224000.0
2015-01-16 15:00:00,8.08,8.08,8.07,8.07,112000.0,7.9423,7.9423,7.9325,7.9325,112000.0
2015-01-16 15:05:00,8.08,8.08,8.07,8.08,230400.0,7.9423,7.9423,7.9325,7.9423,230400.0
2015-01-16 15:10:00,8.07,8.07,8.06,8.07,86400.0,7.9325,7.9325,7.9226,7.9325,86400.0
2015-01-16 15:15:00,8.07,8.08,8.06,8.07,68800.0,7.9325,7.9423,7.9226,7.9325,68800.0
2015-01-16 15:20:00,8.08,8.09,8.08,8.09,160000.0,7.9423,7.9521,7.9423,7.9521,160000.0
2015-01-16 15:25:00,8.09,8.09,8.08,8.08,225600.0,7.9521,7.9521,7.9423,7.9423,225600.0
2015-01-16 15:30:00,8.08,8.09,8.07,8.09,283200.0,7.9423,7.9521,7.9325,7.9521,283200.0
2015-01-16 15:35:00,8.09,8.13,8.09,8.13,844800.0,7.9521,7.9914,7.9521,7.9914,844800.0
2015-01-16 15:40:00,8.13,8.13,8.12,8.13,625600.0,7.9914,7.9914,7.9816,7.9914,625600.0
2015-01-16 15:45:00,8.13,8.15,8.13,8.14,497600.0,7.9914,8.0111,7.9914,8.0013,497600.0
2015-01-16 15:50:00,8.14,8.16,8.14,8.16,556800.0,8.0013,8.0209,8.0013,8.0209,556800.0
2015-01-16 15:55:00,8.15,8.16,8.14,8.14,2169600.0,8.0111,8.0209,8.0013,8.0013,2169600.0
2015-01-20 09:30:00,8.24,8.27,8.22,8.27,1808000.0,8.0996,8.129,8.0799,8.129,1808000.0
2015-01-20 09:35:00,8.27,8.27,8.23,8.23,540800.0,8.129,8.129,8.0897,8.0897,540800.0
2015-01-20 09:40:00,8.22,8.23,8.18,8.2,502400.0,8.0799,8.0897,8.0406,8.0602,502400.0
2015-01-20 09:45:00,8.2,8.22,8.13,8.13,712000.0,8.0602,8.0799,7.9914,7.9914,712000.0
2015-01-20 09:50:00,8.13,8.15,8.11,8.12,912000.0,7.9914,8.0111,7.9718,7.9816,912000.0
2015-01-20 09:55:00,8.12,8.14,8.11,8.13,627200.0,7.9816,8.0013,7.9718,7.9914,627200.0
2015-01-20 10:00:00,8.13,8.15,8.12,8.15,480000.0,7.9914,8.0111,7.9816,8.0111,480000.0
2015-01-20 10:05:00,8.15,8.19,8.14,8.18,896000.0,8.0111,8.0504,8.0013,8.0406,896000.0
2015-01-20 10:10:00,8.18,8.19,8.17,8.18,811200.0,8.0406,8.0504,8.0307,8.0406,811200.0
2015-01-20 10:15:00,8.18,8.18,8.12,8.13,880000.0,8.0406,8.0406,7.9816,7.9914,880000.0
2015-01-20 10:20:00,8.13,8.17,8.13,8.17,633600.0,7.9914,8.0307,7.9914,8.0307,633600.0
2015-01-20 10:25:00,8.17,8.18,8.16,8.16,561600.0,8.0307,8.0406,8.0209,8.0209,561600.0
2015-01-20 10:30:00,8.17,8.17,8.14,8.14,593600.0,8.0307,8.0307,8.0013,8.0013,593600.0
2015-01-20 10:35:00,8.14,8.15,8.12,8.12,352000.0,8.0013,8.0111,7.9816,7.9816,352000.0
2015-01-20 10:40:00,8.12,8.12,8.09,8.1,555200.0,7.9816,7.9816,7.9521,7.9619,555200.0
2015-01-20 10:45:00,8.11,8.13,8.11,8.13,419200.0,7.9718,7.9914,7.9718,7.9914,419200.0
2015-01-20 10:50:00,8.13,8.13,8.11,8.12,214400.0,7.9914,7.9914,7.9718,7.9816,214400.0
2015-01-20 10:55:00,8.12,8.12,8.09,8.11,512000.0,7.9816,7.9816,7.9521,7.9718,512000.0
2015-01-20 11:00:00,8.11,8.11,8.08,8.11,462400.0,7.9718,7.9718,7.9423,7.9718,462400.0
2015-01-20 11:05:00,8.11,8.14,8.09,8.14,356800.0,7.9718,8.0013,7.9521,8.0013,356800.0
2015-01-20 11:10:00,8.13,8.13,8.12,8.12,174400.0,7.9914,7.9914,7.9816,7.9816,174400.0
2015-01-20 11:15:00,8.13,8.13,8.11,8.13,102400.0,7.9914,7.9914,7.9718,7.9914,102400.0
2015-01-20 11:20:00,8.13,8.15,8.13,8.13,238400.0,7.9914,8.0111,7.9914,7.9914,238400.0
2015-01-20 11:25:00,8.13,8.13,8.12,8.12,254400.0,7.9914,7.9914,7.9816,7.9816,254400.0
2015-01-20 11:30:00,8.12,8.14,8.11,8.12,110400.0,7.9816,8.0013,7.9718,7.9816,110400.0
2015-01-20 11:35:00,8.12,8.13,8.11,8.11,352000.0,7.9816,7.9914,7.9718,7.9718,352000.0
2015-01-20 11:40:00,8.11,8.11,8.09,8.09,430400.0,7.9718,7.9718,7.9521,7.9521,430400.0
2015-01-20 11:45:00,8.09,8.09,8.05,8.06,608000.0,7.9521,7.9521,7.9128,7.9226,608000.0
2015-01-20 11:50:00,8.06,8.08,8.06,8.08,292800.0,7.9226,7.9423,7.9226,7.9423,292800.0
2015-01-20 11:55:00,8.08,8.09,8.07,8.09,273600.0,7.9423,7.9521,7.9325,7.9521,273600.0
2015-01-20 12:00:00,8.09,8.1,8.08,8.08,294400.0,7.9521,7.9619,7.9423,7.9423,294400.0
2015-01-20 12:05:00,8.08,8.11,8.08,8.11,209600.0,7.9423,7.9718,7.9423,7.9718,209600.0
2015-01-20 12:10:00,8.11,8.12,8.11,8.12,214400.0,7.9718,7.9816,7.9718,7.9816,214400.0
2015-01-20 12:15:00,8.12,8.13,8.11,8.12,196800.0,7.9816,7.9914,7.9718,7.9816,196800.0
2015-01-20 12:20:00,8.11,8.12,8.11,8.11,201600.0,7.9718,7.9816,7.9718,7.9718,201600.0
2015-01-20 12:25:00,8.11,8.13,8.11,8.12,156800.0,7.9718,7.9914,7.9718,7.9816,156800.0
2015-01-20 12:30:00,8.12,8.13,8.11,8.11,428800.0,7.9816,7.9914,7.9718,7.9718,428800.0
2015-01-20 12:35:00,8.11,8.12,8.1,8.12,193600.0,7.9718,7.9816,7.9619,7.9816,193600.0
2015-01-20 12:40:00,8.12,8.14,8.12,8.14,502400.0,7.9816,8.0013,7.9816,8.0013,502400.0
2015-01-20 12:45:00,8.14,8.16,8.14,8.15,172800.0,8.0013,8.0209,8.0013,8.0111,172800.0
2015-01-20 12:50:00,8.15,8.16,8.14,8.14,158400.0,8.0111,8.0209,8.0013,8.0013,158400.0
2015-01-20 12:55:00,8.15,8.16,8.14,8.16,198400.0,8.0111,8.0209,8.0013,8.0209,198400.0
2015-01-20 13:00:00,8.15,8.16,8.15,8.16,108800.0,8.0111,8.0209,8.0111,8.0209,108800.0
2015-01-20 13:05:00,8.15,8.16,8.12,8.13,390400.0,8.0111,8.0209,7.9816,7.9914,390400.0
2015-01-20 13:10:00,8.12,8.15,8.12,8.13,168000.0,7.9816,8.0111,7.9816,7.9914,168000.0
2015-01-20 13:15:00,8.13,8.15,8.13,8.15,177600.0,7.9914,8.0111,7.9914,8.0111,177600.0
2015-01-20 13:20:00,8.15,8.2,8.15,8.19,696000.0,8.0111,8.0602,8.0111,8.0504,696000.0
2015-01-20 13:25:00,8.19,8.21,8.19,8.2,190400.0,8.0504,8.0701,8.0504,8.0602,190400.0
2015-01-20 13:30:00,8.2,8.21,8.19,8.2,187200.0,8.0602,8.0701,8.0504,8.0602,187200.0
2015-01-20 13:35:00,8.2,8.2,8.19,8.2,177600.0,8.0602,8.0602,8.0504,8.0602,177600.0
2015-01-20 13:40:00,8.19,8.19,8.18,8.19,228800.0,8.0504,8.0504,8.0406,8.0504,228800.0
2015-01-20 13:45:00,8.19,8.2,8.19,8.2,257600.0,8.0504,8.0602,8.0504,8.0602,257600.0
2015-01-20 13:50:00,8.2,8.2,8.19,8.2,216000.0,8.0602,8.0602,8.0504,8.0602,216000.0
2015-01-20 13:55:00,8.2,8.2,8.19,8.2,115200.0,8.0602,8.0602,8.0504,8.0602,115200.0
2015-01-20 14:00:00,8.2,8.23,8.2,8.22,328000.0,8.0602,8.0897,8.0602,8.0799,328000.0
2015-01-20 14:05:00,8.22,8.23,8.22,8.22,121600.0,8.0799,8.0897,8.0799,8.0799,121600.0
2015-01-20 14:10:00,8.22,8.22,8.22,8.22,166400.0,8.0799,8.0799,8.0799,8.0799,166400.0
2015-01-20 14:15:00,8.22,8.22,8.21,8.21,294400.0,8.0799,8.0799,8.0701,8.0701,294400.0
2015-01-20 14:20:00,8.21,8.22,8.21,8.22,344000.0,8.0701,8.0799,8.0701,8.0799,344000.0
2015-01-20 14:25:00,8.22,8.22,8.2,8.21,185600.0,8.0799,8.0799,8.0602,8.0701,185600.0
2015-01-20 14:30:00,8.21,8.25,8.21,8.25,337600.0,8.0701,8.1094,8.0701,8.1094,337600.0
2015-01-20 14:35:00,8.25,8.26,8.24,8.25,241600.0,8.1094,8.1192,8.0996,8.1094,241600.0
2015-01-20 14:40:00,8.25,8.29,8.25,8.28,406400.0,8.1094,8.1487,8.1094,8.1389,406400.0
2015-01-20 14:45:00,8.28,8.29,8.28,8.29,358400.0,8.1389,8.1487,8.1389,8.1487,358400.0
2015-01-20 14:50:00,8.29,8.29,8.28,8.28,652800.0,8.1487,8.1487,8.1389,8.1389,652800.0
2015-01-20 14:55:00,8.28,8.29,8.28,8.29,297600.0,8.1389,8.1487,8.1389,8.1487,297600.0
2015-01-20 15:00:00,8.29,8.3,8.28,8.29,156800.0,8.1487,8.1585,8.1389,8.1487,156800.0
2015-01-20 15:05:00,8.29,8.3,8.29,8.3,355200.0,8.1487,8.1585,8.1487,8.1585,355200.0
2015-01-20 15:10:00,8.3,8.3,8.29,8.3,156800.0,8.1585,8.1585,8.1487,8.1585,156800.0
2015-01-20 15:15:00,8.29,8.31,8.29,8.31,259200.0,8.1487,8.1684,8.1487,8.1684,259200.0
2015-01-20 15:20:00,8.31,8.31,8.28,8.29,152000.0,8.1684,8.1684,8.1389,8.1487,152000.0
2015-01-20 15:25:00,8.3,8.31,8.29,8.29,124800.0,8.1585,8.1684,8.1487,8.1487,124800.0
2015-01-20 15:30:00,8.29,8.29,8.26,8.27,380800.0,8.1487,8.1487,8.1192,8.129,380800.0
2015-01-20 15:35:00,8.27,8.28,8.27,8.27,368000.0,8.129,8.1389,8.129,8.129,368000.0
2015-01-20 15:40:00,8.27,8.29,8.27,8.29,272000.0,8.129,8.1487,8.129,8.1487,272000.0
2015-01-20 15:45:00,8.29,8.29,8.28,8.28,169600.0,8.1487,8.1487,8.1389,8.1389,169600.0
2015-01-20 15:50:00,8.28,8.29,8.26,8.26,763200.0,8.1389,8.1487,8.1192,8.1192,763200.0
2015-01-20 15:55:00,8.26,8.27,8.26,8.27,1206400.0,8.1192,8.129,8.1192,8.129,1206400.0
2015-01-21 09:30:00,8.22,8.22,8.17,8.18,1136000.0,8.0799,8.0799,8.0307,8.0406,1136000.0
2015-01-21 09:35:00,8.17,8.3,8.16,8.29,841600.0,8.0307,8.1585,8.0209,8.1487,841600.0
2015-01-21 09:40:00,8.3,8.33,8.26,8.27,1019200.0,8.1585,8.188,8.1192,8.129,1019200.0
2015-01-21 09:45:00,8.27,8.29,8.22,8.23,1072000.0,8.129,8.1487,8.0799,8.0897,1072000.0
2015-01-21 09:50:00,8.23,8.26,8.23,8.24,227200.0,8.0897,8.1192,8.0897,8.0996,227200.0
2015-01-21 09:55:00,8.25,8.26,8.23,8.26,240000.0,8.1094,8.1192,8.0897,8.1192,240000.0
2015-01-21 10:00:00,8.25,8.29,8.25,8.25,776000.0,8.1094,8.1487,8.1094,8.1094,776000.0
2015-01-21 10:05:00,8.27,8.29,8.24,8.24,961600.0,8.129,8.1487,8.0996,8.0996,961600.0
2015-01-21 10:10:00,8.24,8.27,8.22,8.27,697600.0,8.0996,8.129,8.0799,8.129,697600.0
2015-01-21 10:15:00,8.27,8.31,8.27,8.3,441600.0,8.129,8.1684,8.129,8.1585,441600.0
2015-01-21 10:20:00,8.3,8.31,8.28,8.3,900800.0,8.1585,8.1684,8.1389,8.1585,900800.0
2015-01-21 10:25:00,8.3,8.31,8.27,8.29,489600.0,8.1585,8.1684,8.129,8.1487,489600.0
2015-01-21 10:30:00,8.3,8.3,8.28,8.29,414400.0,8.1585,8.1585,8.1389,8.1487,414400.0
2015-01-21 10:35:00,8.29,8.29,8.27,8.27,254400.0,8.1487,8.1487,8.129,8.129,254400.0
2015-01-21 10:40:00,8.27,8.31,8.27,8.31,254400.0,8.129,8.1684,8.129,8.1684,254400.0
2015-01-21 10:45:00,8.32,8.37,8.31,8.37,710400.0,8.1782,8.2273,8.1684,8.2273,710400.0
2015-01-21 10:50:00,8.37,8.41,8.37,8.41,596800.0,8.2273,8.2667,8.2273,8.2667,596800.0
2015-01-21 10:55:00,8.41,8.41,8.39,8.4,348800.0,8.2667,8.2667,8.247,8.2568,348800.0
2015-01-21 11:00:00,8.4,8.43,8.39,8.39,449600.0,8.2568,8.2863,8.247,8.247,449600.0
2015-01-21 11:05:00,8.4,8.4,8.38,8.38,280000.0,8.2568,8.2568,8.2372,8.2372,280000.0
2015-01-21 11:10:00,8.39,8.41,8.38,8.41,387200.0,8.247,8.2667,8.2372,8.2667,387200.0
2015-01-21 11:15:00,8.41,8.41,8.38,8.38,220800.0,8.2667,8.2667,8.2372,8.2372,220800.0
2015-01-21 11:20:00,8.38,8.38,8.35,8.37,216000.0,8.2372,8.2372,8.2077,8.2273,216000.0
2015-01-21 11:25:00,8.37,8.39,8.37,8.39,284800.0,8.2273,8.247,8.2273,8.247,284800.0
2015-01-21 11:30:00,8.39,8.4,8.39,8.39,211200.0,8.247,8.2568,8.247,8.247,211200.0
2015-01-21 11:35:00,8.39,8.4,8.37,8.37,137600.0,8.247,8.2568,8.2273,8.2273,137600.0
2015-01-21 11:40:00,8.37,8.37,8.36,8.37,190400.0,8.2273,8.2273,8.2175,8.2273,190400.0
2015-01-21 11:45:00,8.37,8.38,8.37,8.38,131200.0,8.2273,8.2372,8.2273,8.2372,131200.0
2015-01-21 11:50:00,8.38,8.4,8.38,8.39,96000.0,8.2372,8.2568,8.2372,8.247,96000.0
2015-01-21 11:55:00,8.39,8.4,8.38,8.39,227200.0,8.247,8.2568,8.2372,8.247,227200.0
2015-01-21 12:00:00,8.38,8.39,8.38,8.38,244800.0,8.2372,8.247,8.2372,8.2372,244800.0
2015-01-21 12:05:00,8.38,8.39,8.37,8.37,680000.0,8.2372,8.247,8.2273,8.2273,680000.0
2015-01-21 12:10:00,8.38,8.4,8.37,8.4,224000.0,8.2372,8.2568,8.2273,8.2568,224000.0
2015-01-21 12:15:00,8.4,8.4,8.39,8.4,289600.0,8.2568,8.2568,8.247,8.2568,289600.0
2015-01-21 12:20:00,8.39,8.4,8.39,8.39,176000.0,8.247,8.2568,8.247,8.247,176000.0
2015-01-21 12:25:00,8.38,8.39,8.38,8.39,204800.0,8.2372,8.247,8.2372,8.247,204800.0
2015-01-21 12:30:00,8.4,8.4,8.38,8.38,204800.0,8.2568,8.2568,8.2372,8.2372,204800.0
2015-01-21 12:35:00,8.38,8.38,8.37,8.37,185600.0,8.2372,8.2372,8.2273,8.2273,185600.0
2015-01-21 12:40:00,8.37,8.38,8.37,8.38,195200.0,8.2273,8.2372,8.2273,8.2372,195200.0
2015-01-21 12:45:00,8.38,8.39,8.38,8.38,201600.0,8.2372,8.247,8.2372,8.2372,201600.0
2015-01-21 12:50:00,8.38,8.38,8.32,8.34,1216000.0,8.2372,8.2372,8.1782,8.1978,1216000.0
2015-01-21 12:55:00,8.34,8.36,8.34,8.35,112000.0,8.1978,8.2175,8.1978,8.2077,112000.0
2015-01-21 13:00:00,8.35,8.37,8.34,8.36,782400.0,8.2077,8.2273,8.1978,8.2175,782400.0
2015-01-21 13:05:00,8.36,8.37,8.35,8.36,105600.0,8.2175,8.2273,8.2077,8.2175,105600.0
2015-01-21 13:10:00,8.36,8.37,8.35,8.35,100800.0,8.2175,8.2273,8.2077,8.2077,100800.0
2015-01-21 13:15:00,8.36,8.37,8.35,8.36,81600.0,8.2175,8.2273,8.2077,8.2175,81600.0
2015-01-21 13:20:00,8.36,8.37,8.36,8.36,176000.0,8.2175,8.2273,8.2175,8.2175,176000.0
2015-01-21 13:25:00,8.36,8.37,8.32,8.33,363200.0,8.2175,8.2273,8.1782,8.188,363200.0
2015-01-21 13:30:00,8.32,8.32,8.3,8.31,632000.0,8.1782,8.1782,8.1585,8.1684,632000.0
2015-01-21 13:35:00,8.31,8.32,8.3,8.32,204800.0,8.1684,8.1782,8.1585,8.1782,204800.0
2015-01-21 13:40:00,8.32,8.33,8.31,8.33,171200.0,8.1782,8.188,8.1684,8.188,171200.0
2015-01-21 13:45:00,8.33,8.33,8.31,8.31,505600.0,8.188,8.188,8.1684,8.1684,505600.0
2015-01-21 13:50:00,8.31,8.31,8.3,8.3,219200.0,8.1684,8.1684,8.1585,8.1585,219200.0
2015-01-21 13:55:00,8.3,8.3,8.28,8.28,235200.0,8.1585,8.1585,8.1389,8.1389,235200.0
2015-01-21 14:00:00,8.28,8.29,8.26,8.29,248000.0,8.1389,8.1487,8.1192,8.1487,248000.0
2015-01-21 14:05:00,8.29,8.29,8.28,8.28,246400.0,8.1487,8.1487,8.1389,8.1389,246400.0
2015-01-21 14:10:00,8.28,8.31,8.27,8.31,582400.0,8.1389,8.1684,8.129,8.1684,582400.0
2015-01-21 14:15:00,8.31,8.31,8.3,8.3,331200.0,8.1684,8.1684,8.1585,8.1585,331200.0
2015-01-21 14:20:00,8.3,8.33,8.3,8.31,235200.0,8.1585,8.188,8.1585,8.1684,235200.0
2015-01-21 14:25:00,8.31,8.33,8.3,8.31,281600.0,8.1684,8.188,8.1585,8.1684,281600.0
2015-01-21 14:30:00,8.31,8.32,8.31,8.31,123200.0,8.1684,8.1782,8.1684,8.1684,123200.0
2015-01-21 14:35:00,8.31,8.31,8.29,8.29,203200.0,8.1684,8.1684,8.1487,8.1487,203200.0
2015-01-21 14:40:00,8.29,8.32,8.28,8.32,96000.0,8.1487,8.1782,8.1389,8.1782,96000.0
2015-01-21 14:45:00,8.32,8.34,8.32,8.34,486400.0,8.1782,8.1978,8.1782,8.1978,486400.0
2015-01-21 14:50:00,8.34,8.35,8.34,8.34,134400.0,8.1978,8.2077,8.1978,8.1978,134400.0
2015-01-21 14:55:00,8.34,8.36,8.34,8.35,288000.0,8.1978,8.2175,8.1978,8.2077,288000.0
2015-01-21 15:00:00,8.35,8.35,8.34,8.34,228800.0,8.2077,8.2077,8.1978,8.1978,228800.0
2015-01-21 15:05:00,8.34,8.35,8.32,8.32,176000.0,8.1978,8.2077,8.1782,8.1782,176000.0
2015-01-21 15:10:00,8.32,8.34,8.31,8.34,152000.0,8.1782,8.1978,8.1684,8.1978,152000.0
2015-01-21 15:15:00,8.34,8.36,8.34,8.36,123200.0,8.1978,8.2175,8.1978,8.2175,123200.0
2015-01-21 15:20:00,8.36,8.36,8.35,8.35,99200.0,8.2175,8.2175,8.2077,8.2077,99200.0
2015-01-21 15:25:00,8.35,8.36,8.34,8.34,176000.0,8.2077,8.2175,8.1978,8.1978,176000.0
2015-01-21 15:30:00,8.35,8.37,8.34,8.36,83200.0,8.2077,8.2273,8.1978,8.2175,83200.0
2015-01-21 15:35:00,8.36,8.37,8.35,8.36,105600.0,8.2175,8.2273,8.2077,8.2175,105600.0
2015-01-21 15:40:00,8.36,8.36,8.35,8.35,184000.0,8.2175,8.2175,8.2077,8.2077,184000.0
2015-01-21 15:45:00,8.35,8.35,8.35,8.35,244800.0,8.2077,8.2077,8.2077,8.2077,244800.0
2015-01-21 15:50:00,8.35,8.35,8.34,8.35,478400.0,8.2077,8.2077,8.1978,8.2077,478400.0
2015-01-21 15:55:00,8.35,8.36,8.35,8.35,544000.0,8.2077,8.2175,8.2077,8.2077,544000.0
2015-01-22 09:30:00,8.41,8.48,8.4,8.41,2088000.0,8.2667,8.3355,8.2568,8.2667,2088000.0
2015-01-22 09:35:00,8.4,8.4,8.37,8.38,984000.0,8.2568,8.2568,8.2273,8.2372,984000.0
2015-01-22 09:40:00,8.37,8.37,8.32,8.35,1081600.0,8.2273,8.2273,8.1782,8.2077,1081600.0
2015-01-22 09:45:00,8.35,8.36,8.27,8.3,1060800.0,8.2077,8.2175,8.129,8.1585,1060800.0
2015-01-22 09:50:00,8.3,8.34,8.27,8.34,1140800.0,8.1585,8.1978,8.129,8.1978,1140800.0
2015-01-22 09:55:00,8.33,8.34,8.3,8.33,561600.0,8.188,8.1978,8.1585,8.188,561600.0
2015-01-22 10:00:00,8.33,8.37,8.33,8.36,430400.0,8.188,8.2273,8.188,8.2175,430400.0
2015-01-22 10:05:00,8.36,8.38,8.34,8.37,472000.0,8.2175,8.2372,8.1978,8.2273,472000.0
2015-01-22 10:10:00,8.35,8.4,8.35,8.39,435200.0,8.2077,8.2568,8.2077,8.247,435200.0
2015-01-22 10:15:00,8.38,8.43,8.38,8.43,372800.0,8.2372,8.2863,8.2372,8.2863,372800.0
2015-01-22 10:20:00,8.43,8.44,8.43,8.44,760000.0,8.2863,8.2961,8.2863,8.2961,760000.0
2015-01-22 10:25:00,8.43,8.43,8.4,8.42,601600.0,8.2863,8.2863,8.2568,8.2765,601600.0
2015-01-22 10:30:00,8.42,8.44,8.41,8.43,497600.0,8.2765,8.2961,8.2667,8.2863,497600.0
2015-01-22 10:35:00,8.43,8.45,8.42,8.43,536000.0,8.2863,8.306,8.2765,8.2863,536000.0
2015-01-22 10:40:00,8.43,8.47,8.43,8.47,689600.0,8.2863,8.3256,8.2863,8.3256,689600.0
2015-01-22 10:45:00,8.47,8.48,8.47,8.47,505600.0,8.3256,8.3355,8.3256,8.3256,505600.0
2015-01-22 10:50:00,8.48,8.48,8.47,8.48,456000.0,8.3355,8.3355,8.3256,8.3355,456000.0
2015-01-22 10:55:00,8.48,8.52,8.48,8.52,593600.0,8.3355,8.3748,8.3355,8.3748,593600.0
2015-01-22 11:00:00,8.52,8.53,8.49,8.51,515200.0,8.3748,8.3846,8.3453,8.365,515200.0
2015-01-22 11:05:00,8.51,8.51,8.49,8.5,126400.0,8.365,8.365,8.3453,8.3551,126400.0
2015-01-22 11:10:00,8.5,8.5,8.48,8.5,243200.0,8.3551,8.3551,8.3355,8.3551,243200.0
2015-01-22 11:15:00,8.5,8.51,8.49,8.49,190400.0,8.3551,8.365,8.3453,8.3453,190400.0
2015-01-22 11:20:00,8.51,8.54,8.51,8.54,302400.0,8.365,8.3944,8.365,8.3944,302400.0
2015-01-22 11:25:00,8.54,8.55,8.53,8.54,240000.0,8.3944,8.4043,8.3846,8.3944,240000.0
2015-01-22 11:30:00,8.54,8.54,8.51,8.52,174400.0,8.3944,8.3944,8.365,8.3748,174400.0
2015-01-22 11:35:00,8.53,8.53,8.51,8.53,267200.0,8.3846,8.3846,8.365,8.3846,267200.0
2015-01-22 11:40:00,8.53,8.54,8.52,8.52,174400.0,8.3846,8.3944,8.3748,8.3748,174400.0
2015-01-22 11:45:00,8.52,8.52,8.5,8.5,75200.0,8.3748,8.3748,8.3551,8.3551,75200.0
2015-01-22 11:50:00,8.5,8.51,8.49,8.5,345600.0,8.3551,8.365,8.3453,8.3551,345600.0
2015-01-22 11:55:00,8.5,8.52,8.5,8.52,145600.0,8.3551,8.3748,8.3551,8.3748,145600.0
2015-01-22 12:00:00,8.52,8.53,8.5,8.51,265600.0,8.3748,8.3846,8.3551,8.365,265600.0
2015-01-22 12:05:00,8.51,8.52,8.49,8.49,355200.0,8.365,8.3748,8.3453,8.3453,355200.0
2015-01-22 12:10:00,8.5,8.52,8.5,8.52,139200.0,8.3551,8.3748,8.3551,8.3748,139200.0
2015-01-22 12:15:00,8.51,8.52,8.51,8.51,102400.0,8.365,8.3748,8.365,8.365,102400.0
2015-01-22 12:20:00,8.51,8.53,8.51,8.53,246400.0,8.365,8.3846,8.365,8.3846,246400.0
2015-01-22 12:25:00,8.53,8.54,8.53,8.53,193600.0,8.3846,8.3944,8.3846,8.3846,193600.0
2015-01-22 12:30:00,8.53,8.53,8.51,8.52,179200.0,8.3846,8.3846,8.365,8.3748,179200.0
2015-01-22 12:35:00,8.52,8.52,8.51,8.51,46400.0,8.3748,8.3748,8.365,8.365,46400.0
2015-01-22 12:40:00,8.51,8.52,8.5,8.52,187200.0,8.365,8.3748,8.3551,8.3748,187200.0
2015-01-22 12:45:00,8.52,8.52,8.51,8.52,174400.0,8.3748,8.3748,8.365,8.3748,174400.0
2015-01-22 12:50:00,8.52,8.52,8.5,8.5,112000.0,8.3748,8.3748,8.3551,8.3551,112000.0
2015-01-22 12:55:00,8.5,8.51,8.49,8.51,48000.0,8.3551,8.365,8.3453,8.365,48000.0
2015-01-22 13:00:00,8.5,8.52,8.5,8.52,139200.0,8.3551,8.3748,8.3551,8.3748,139200.0
2015-01-22 13:05:00,8.52,8.52,8.51,8.51,128000.0,8.3748,8.3748,8.365,8.365,128000.0
2015-01-22 13:10:00,8.51,8.51,8.51,8.51,22400.0,8.365,8.365,8.365,8.365,22400.0
2015-01-22 13:15:00,8.51,8.51,8.49,8.49,299200.0,8.365,8.365,8.3453,8.3453,299200.0
2015-01-22 13:20:00,8.49,8.49,8.48,8.49,94400.0,8.3453,8.3453,8.3355,8.3453,94400.0
2015-01-22 13:25:00,8.49,8.49,8.48,8.49,180800.0,8.3453,8.3453,8.3355,8.3453,180800.0
2015-01-22 13:30:00,8.49,8.5,8.49,8.5,174400.0,8.3453,8.3551,8.3453,8.3551,174400.0
2015-01-22 13:35:00,8.5,8.51,8.49,8.5,142400.0,8.3551,8.365,8.3453,8.3551,142400.0
2015-01-22 13:40:00,8.51,8.53,8.51,8.52,508800.0,8.365,8.3846,8.365,8.3748,508800.0
2015-01-22 13:45:00,8.52,8.53,8.51,8.52,184000.0,8.3748,8.3846,8.365,8.3748,184000.0
2015-01-22 13:50:00,8.52,8.52,8.52,8.52,132800.0,8.3748,8.3748,8.3748,8.3748,132800.0
2015-01-22 13:55:00,8.51,8.51,8.5,8.51,78400.0,8.365,8.365,8.3551,8.365,78400.0
2015-01-22 14:00:00,8.51,8.53,8.51,8.53,84800.0,8.365,8.3846,8.365,8.3846,84800.0
2015-01-22 14:05:00,8.52,8.52,8.5,8.51,417600.0,8.3748,8.3748,8.3551,8.365,417600.0
2015-01-22 14:10:00,8.51,8.52,8.51,8.52,91200.0,8.365,8.3748,8.365,8.3748,91200.0
2015-01-22 14:15:00,8.53,8.55,8.53,8.54,449600.0,8.3846,8.4043,8.3846,8.3944,449600.0
2015-01-22 14:20:00,8.54,8.54,8.53,8.54,128000.0,8.3944,8.3944,8.3846,8.3944,128000.0
2015-01-22 14:25:00,8.54,8.55,8.54,8.54,241600.0,8.3944,8.4043,8.3944,8.3944,241600.0
2015-01-22 14:30:00,8.54,8.57,8.54,8.56,524800.0,8.3944,8.4239,8.3944,8.4141,524800.0
2015-01-22 14:35:00,8.56,8.58,8.56,8.58,108800.0,8.4141,8.4338,8.4141,8.4338,108800.0
2015-01-22 14:40:00,8.58,8.58,8.56,8.57,198400.0,8.4338,8.4338,8.4141,8.4239,198400.0
2015-01-22 14:45:00,8.58,8.6,8.58,8.59,400000.0,8.4338,8.4534,8.4338,8.4436,400000.0
2015-01-22 14:50:00,8.59,8.61,8.59,8.61,488000.0,8.4436,8.4632,8.4436,8.4632,488000.0
2015-01-22 14:55:00,8.61,8.63,8.61,8.62,438400.0,8.4632,8.4829,8.4632,8.4731,438400.0
2015-01-22 15:00:00,8.62,8.65,8.62,8.64,774400.0,8.4731,8.5026,8.4731,8.4927,774400.0
2015-01-22 15:05:00,8.64,8.66,8.64,8.65,497600.0,8.4927,8.5124,8.4927,8.5026,497600.0
2015-01-22 15:10:00,8.65,8.66,8.65,8.66,200000.0,8.5026,8.5124,8.5026,8.5124,200000.0
2015-01-22 15:15:00,8.66,8.68,8.66,8.68,315200.0,8.5124,8.5321,8.5124,8.5321,315200.0
2015-01-22 15:20:00,8.68,8.68,8.65,8.65,545600.0,8.5321,8.5321,8.5026,8.5026,545600.0
2015-01-22 15:25:00,8.65,8.66,8.64,8.65,460800.0,8.5026,8.5124,8.4927,8.5026,460800.0
2015-01-22 15:30:00,8.65,8.66,8.64,8.65,209600.0,8.5026,8.5124,8.4927,8.5026,209600.0
2015-01-22 15:35:00,8.65,8.65,8.64,8.65,180800.0,8.5026,8.5026,8.4927,8.5026,180800.0
2015-01-22 15:40:00,8.65,8.65,8.64,8.65,187200.0,8.5026,8.5026,8.4927,8.5026,187200.0
2015-01-22 15:45:00,8.65,8.65,8.64,8.65,436800.0,8.5026,8.5026,8.4927,8.5026,436800.0
2015-01-22 15:50:00,8.65,8.65,8.64,8.65,334400.0,8.5026,8.5026,8.4927,8.5026,334400.0
2015-01-22 15:55:00,8.65,8.66,8.65,8.66,1022400.0,8.5026,8.5124,8.5026,8.5124,1022400.0
2015-01-23 09:30:00,8.66,8.67,8.61,8.65,798400.0,8.5124,8.5222,8.4632,8.5026,798400.0
2015-01-23 09:35:00,8.65,8.68,8.62,8.65,385600.0,8.5026,8.5321,8.4731,8.5026,385600.0
2015-01-23 09:40:00,8.65,8.65,8.63,8.63,176000.0,8.5026,8.5026,8.4829,8.4829,176000.0
2015-01-23 09:45:00,8.65,8.67,8.65,8.67,627200.0,8.5026,8.5222,8.5026,8.5222,627200.0
2015-01-23 09:50:00,8.67,8.68,8.65,8.66,576000.0,8.5222,8.5321,8.5026,8.5124,576000.0
2015-01-23 09:55:00,8.66,8.69,8.65,8.68,740800.0,8.5124,8.5419,8.5026,8.5321,740800.0
2015-01-23 10:00:00,8.68,8.71,8.68,8.69,785600.0,8.5321,8.5615,8.5321,8.5419,785600.0
2015-01-23 10:05:00,8.69,8.71,8.68,8.68,524800.0,8.5419,8.5615,8.5321,8.5321,524800.0
2015-01-23 10:10:00,8.69,8.7,8.66,8.67,889600.0,8.5419,8.5517,8.5124,8.5222,889600.0
2015-01-23 10:15:00,8.66,8.67,8.65,8.66,158400.0,8.5124,8.5222,8.5026,8.5124,158400.0
2015-01-23 10:20:00,8.67,8.68,8.66,8.67,313600.0,8.5222,8.5321,8.5124,8.5222,313600.0
2015-01-23 10:25:00,8.66,8.67,8.65,8.66,257600.0,8.5124,8.5222,8.5026,8.5124,257600.0
2015-01-23 10:30:00,8.67,8.67,8.65,8.66,209600.0,8.5222,8.5222,8.5026,8.5124,209600.0
2015-01-23 10:35:00,8.66,8.66,8.64,8.65,363200.0,8.5124,8.5124,8.4927,8.5026,363200.0
2015-01-23 10:40:00,8.65,8.65,8.62,8.62,793600.0,8.5026,8.5026,8.4731,8.4731,793600.0
2015-01-23 10:45:00,8.63,8.64,8.61,8.64,531200.0,8.4829,8.4927,8.4632,8.4927,531200.0
2015-01-23 10:50:00,8.64,8.67,8.63,8.67,915200.0,8.4927,8.5222,8.4829,8.5222,915200.0
2015-01-23 10:55:00,8.67,8.69,8.66,8.67,673600.0,8.5222,8.5419,8.5124,8.5222,673600.0
2015-01-23 11:00:00,8.67,8.69,8.67,8.68,120000.0,8.5222,8.5419,8.5222,8.5321,120000.0
2015-01-23 11:05:00,8.68,8.69,8.67,8.68,166400.0,8.5321,8.5419,8.5222,8.5321,166400.0
2015-01-23 11:10:00,8.67,8.68,8.65,8.66,257600.0,8.5222,8.5321,8.5026,8.5124,257600.0
2015-01-23 11:15:00,8.66,8.68,8.66,8.68,156800.0,8.5124,8.5321,8.5124,8.5321,156800.0
2015-01-23 11:20:00,8.68,8.69,8.68,8.69,128000.0,8.5321,8.5419,8.5321,8.5419,128000.0
2015-01-23 11:25:00,8.69,8.71,8.69,8.7,561600.0,8.5419,8.5615,8.5419,8.5517,561600.0
2015-01-23 11:30:00,8.71,8.71,8.69,8.7,305600.0,8.5615,8.5615,8.5419,8.5517,305600.0
2015-01-23 11:35:00,8.69,8.7,8.69,8.69,168000.0,8.5419,8.5517,8.5419,8.5419,168000.0
2015-01-23 11:40:00,8.69,8.7,8.68,8.69,220800.0,8.5419,8.5517,8.5321,8.5419,220800.0
2015-01-23 11:45:00,8.69,8.7,8.69,8.7,169600.0,8.5419,8.5517,8.5419,8.5517,169600.0
2015-01-23 11:50:00,8.69,8.69,8.67,8.68,164800.0,8.5419,8.5419,8.5222,8.5321,164800.0
2015-01-23 11:55:00,8.68,8.69,8.68,8.69,100800.0,8.5321,8.5419,8.5321,8.5419,100800.0
2015-01-23 12:00:00,8.68,8.7,8.68,8.69,140800.0,8.5321,8.5517,8.5321,8.5419,140800.0
2015-01-23 12:05:00,8.69,8.7,8.69,8.69,88000.0,8.5419,8.5517,8.5419,8.5419,88000.0
2015-01-23 12:10:00,8.69,8.72,8.69,8.72,620800.0,8.5419,8.5714,8.5419,8.5714,620800.0
2015-01-23 12:15:00,8.71,8.71,8.68,8.68,280000.0,8.5615,8.5615,8.5321,8.5321,280000.0
2015-01-23 12:20:00,8.68,8.68,8.67,8.68,476800.0,8.5321,8.5321,8.5222,8.5321,476800.0
2015-01-23 12:25:00,8.69,8.7,8.69,8.69,380800.0,8.5419,8.5517,8.5419,8.5419,380800.0
2015-01-23 12:30:00,8.69,8.71,8.69,8.7,176000.0,8.5419,8.5615,8.5419,8.5517,176000.0
2015-01-23 12:35:00,8.7,8.72,8.7,8.71,180800.0,8.5517,8.5714,8.5517,8.5615,180800.0
2015-01-23 12:40:00,8.72,8.72,8.71,8.71,115200.0,8.5714,8.5714,8.5615,8.5615,115200.0
2015-01-23 12:45:00,8.71,8.72,8.71,8.71,116800.0,8.5615,8.5714,8.5615,8.5615,116800.0
2015-01-23 12:50:00,8.71,8.73,8.71,8.72,400000.0,8.5615,8.5812,8.5615,8.5714,400000.0
2015-01-23 12:55:00,8.72,8.72,8.71,8.72,248000.0,8.5714,8.5714,8.5615,8.5714,248000.0
2015-01-23 13:00:00,8.72,8.72,8.71,8.71,200000.0,8.5714,8.5714,8.5615,8.5615,200000.0
2015-01-23 13:05:00,8.71,8.72,8.71,8.72,169600.0,8.5615,8.5714,8.5615,8.5714,169600.0
2015-01-23 13:10:00,8.72,8.73,8.72,8.73,352000.0,8.5714,8.5812,8.5714,8.5812,352000.0
2015-01-23 13:15:00,8.73,8.73,8.7,8.71,476800.0,8.5812,8.5812,8.5517,8.5615,476800.0
2015-01-23 13:20:00,8.71,8.72,8.71,8.72,256000.0,8.5615,8.5714,8.5615,8.5714,256000.0
2015-01-23 13:25:00,8.72,8.73,8.71,8.72,128000.0,8.5714,8.5812,8.5615,8.5714,128000.0
2015-01-23 13:30:00,8.72,8.73,8.72,8.72,113600.0,8.5714,8.5812,8.5714,8.5714,113600.0
2015-01-23 13:35:00,8.72,8.73,8.72,8.73,273600.0,8.5714,8.5812,8.5714,8.5812,273600.0
2015-01-23 13:40:00,8.73,8.75,8.73,8.74,403200.0,8.5812,8.6009,8.5812,8.591,403200.0
2015-01-23 13:45:00,8.74,8.75,8.73,8.75,425600.0,8.591,8.6009,8.5812,8.6009,425600.0
2015-01-23 13:50:00,8.75,8.75,8.74,8.75,196800.0,8.6009,8.6009,8.591,8.6009,196800.0
2015-01-23 13:55:00,8.75,8.75,8.74,8.74,224000.0,8.6009,8.6009,8.591,8.591,224000.0
2015-01-23 14:00:00,8.74,8.75,8.73,8.74,315200.0,8.591,8.6009,8.5812,8.591,315200.0
2015-01-23 14:05:00,8.74,8.74,8.73,8.73,278400.0,8.591,8.591,8.5812,8.5812,278400.0
2015-01-23 14:10:00,8.73,8.73,8.72,8.72,152000.0,8.5812,8.5812,8.5714,8.5714,152000.0
2015-01-23 14:15:00,8.72,8.72,8.71,8.72,116800.0,8.5714,8.5714,8.5615,8.5714,116800.0
2015-01-23 14:20:00,8.71,8.72,8.71,8.72,137600.0,8.5615,8.5714,8.5615,8.5714,137600.0
2015-01-23 14:25:00,8.72,8.73,8.72,8.72,388800.0,8.5714,8.5812,8.5714,8.5714,388800.0
2015-01-23 14:30:00,8.72,8.73,8.71,8.72,118400.0,8.5714,8.5812,8.5615,8.5714,118400.0
2015-01-23 14:35:00,8.72,8.72,8.71,8.72,180800.0,8.5714,8.5714,8.5615,8.5714,180800.0
2015-01-23 14:40:00,8.72,8.72,8.71,8.71,164800.0,8.5714,8.5714,8.5615,8.5615,164800.0
2015-01-23 14:45:00,8.71,8.71,8.69,8.69,187200.0,8.5615,8.5615,8.5419,8.5419,187200.0
2015-01-23 14:50:00,8.69,8.7,8.69,8.7,364800.0,8.5419,8.5517,8.5419,8.5517,364800.0
2015-01-23 14:55:00,8.7,8.7,8.69,8.69,100800.0,8.5517,8.5517,8.5419,8.5419,100800.0
2015-01-23 15:00:00,8.69,8.69,8.68,8.68,430400.0,8.5419,8.5419,8.5321,8.5321,430400.0
2015-01-23 15:05:00,8.68,8.69,8.67,8.69,305600.0,8.5321,8.5419,8.5222,8.5419,305600.0
2015-01-23 15:10:00,8.69,8.7,8.69,8.69,203200.0,8.5419,8.5517,8.5419,8.5419,203200.0
2015-01-23 15:15:00,8.69,8.7,8.68,8.69,337600.0,8.5419,8.5517,8.5321,8.5419,337600.0
2015-01-23 15:20:00,8.69,8.7,8.69,8.7,342400.0,8.5419,8.5517,8.5419,8.5517,342400.0
2015-01-23 15:25:00,8.7,8.71,8.69,8.7,350400.0,8.5517,8.5615,8.5419,8.5517,350400.0
2015-01-23 15:30:00,8.7,8.7,8.69,8.7,425600.0,8.5517,8.5517,8.5419,8.5517,425600.0
2015-01-23 15:35:00,8.69,8.7,8.69,8.69,275200.0,8.5419,8.5517,8.5419,8.5419,275200.0
2015-01-23 15:40:00,8.69,8.7,8.69,8.7,334400.0,8.5419,8.5517,8.5419,8.5517,334400.0
2015-01-23 15:45:00,8.7,8.7,8.68,8.69,432000.0,8.5517,8.5517,8.5321,8.5419,432000.0
2015-01-23 15:50:00,8.69,8.69,8.67,8.68,676800.0,8.5419,8.5419,8.5222,8.5321,676800.0
2015-01-23 15:55:00,8.68,8.7,8.67,8.69,1158400.0,8.5321,8.5517,8.5222,8.5419,1158400.0
2015-01-26 09:30:00,8.68,8.68,8.62,8.62,507200.0,8.5321,8.5321,8.4731,8.4731,507200.0
2015-01-26 09:35:00,8.62,8.64,8.61,8.62,446400.0,8.4731,8.4927,8.4632,8.4731,446400.0
2015-01-26 09:40:00,8.62,8.63,8.61,8.61,272000.0,8.4731,8.4829,8.4632,8.4632,272000.0
2015-01-26 09:45:00,8.6,8.62,8.59,8.6,673600.0,8.4534,8.4731,8.4436,8.4534,673600.0
2015-01-26 09:50:00,8.6,8.63,8.6,8.63,676800.0,8.4534,8.4829,8.4534,8.4829,676800.0
2015-01-26 09:55:00,8.63,8.63,8.61,8.63,484800.0,8.4829,8.4829,8.4632,8.4829,484800.0
2015-01-26 10:00:00,8.63,8.64,8.62,8.63,224000.0,8.4829,8.4927,8.4731,8.4829,224000.0
2015-01-26 10:05:00,8.63,8.66,8.63,8.65,355200.0,8.4829,8.5124,8.4829,8.5026,355200.0
2015-01-26 10:10:00,8.65,8.65,8.63,8.64,280000.0,8.5026,8.5026,8.4829,8.4927,280000.0
2015-01-26 10:15:00,8.64,8.64,8.61,8.62,336000.0,8.4927,8.4927,8.4632,8.4731,336000.0
2015-01-26 10:20:00,8.62,8.64,8.61,8.62,190400.0,8.4731,8.4927,8.4632,8.4731,190400.0
2015-01-26 10:25:00,8.62,8.63,8.62,8.63,179200.0,8.4731,8.4829,8.4731,8.4829,179200.0
2015-01-26 10:30:00,8.63,8.63,8.61,8.62,1004800.0,8.4829,8.4829,8.4632,8.4731,1004800.0
2015-01-26 10:35:00,8.62,8.63,8.62,8.62,302400.0,8.4731,8.4829,8.4731,8.4731,302400.0
2015-01-26 10:40:00,8.62,8.65,8.62,8.64,292800.0,8.4731,8.5026,8.4731,8.4927,292800.0
2015-01-26 10:45:00,8.64,8.67,8.64,8.67,300800.0,8.4927,8.5222,8.4927,8.5222,300800.0
2015-01-26 10:50:00,8.67,8.67,8.66,8.67,443200.0,8.5222,8.5222,8.5124,8.5222,443200.0
2015-01-26 10:55:00,8.67,8.68,8.66,8.68,235200.0,8.5222,8.5321,8.5124,8.5321,235200.0
2015-01-26 11:00:00,8.67,8.68,8.66,8.68,403200.0,8.5222,8.5321,8.5124,8.5321,403200.0
2015-01-26 11:05:00,8.68,8.69,8.67,8.67,347200.0,8.5321,8.5419,8.5222,8.5222,347200.0
2015-01-26 11:10:00,8.67,8.68,8.67,8.68,350400.0,8.5222,8.5321,8.5222,8.5321,350400.0
2015-01-26 11:15:00,8.68,8.68,8.65,8.65,465600.0,8.5321,8.5321,8.5026,8.5026,465600.0
2015-01-26 11:20:00,8.66,8.66,8.65,8.65,147200.0,8.5124,8.5124,8.5026,8.5026,147200.0
2015-01-26 11:25:00,8.65,8.65,8.63,8.65,206400.0,8.5026,8.5026,8.4829,8.5026,206400.0
2015-01-26 11:30:00,8.64,8.65,8.63,8.63,212800.0,8.4927,8.5026,8.4829,8.4829,212800.0
2015-01-26 11:35:00,8.63,8.64,8.62,8.63,238400.0,8.4829,8.4927,8.4731,8.4829,238400.0
2015-01-26 11:40:00,8.63,8.64,8.63,8.64,73600.0,8.4829,8.4927,8.4829,8.4927,73600.0
2015-01-26 11:45:00,8.64,8.65,8.63,8.64,230400.0,8.4927,8.5026,8.4829,8.4927,230400.0
2015-01-26 11:50:00,8.64,8.66,8.64,8.66,230400.0,8.4927,8.5124,8.4927,8.5124,230400.0
2015-01-26 11:55:00,8.66,8.66,8.65,8.66,172800.0,8.5124,8.5124,8.5026,8.5124,172800.0
2015-01-26 12:00:00,8.66,8.66,8.65,8.66,105600.0,8.5124,8.5124,8.5026,8.5124,105600.0
2015-01-26 12:05:00,8.66,8.67,8.65,8.67,192000.0,8.5124,8.5222,8.5026,8.5222,192000.0
2015-01-26 12:10:00,8.67,8.67,8.66,8.66,121600.0,8.5222,8.5222,8.5124,8.5124,121600.0
2015-01-26 12:15:00,8.66,8.67,8.66,8.67,73600.0,8.5124,8.5222,8.5124,8.5222,73600.0
2015-01-26 12:20:00,8.67,8.68,8.66,8.66,144000.0,8.5222,8.5321,8.5124,8.5124,144000.0
2015-01-26 12:25:00,8.66,8.67,8.66,8.67,116800.0,8.5124,8.5222,8.5124,8.5222,116800.0
2015-01-26 12:30:00,8.67,8.67,8.66,8.66,222400.0,8.5222,8.5222,8.5124,8.5124,222400.0
2015-01-26 12:35:00,8.65,8.66,8.65,8.66,196800.0,8.5026,8.5124,8.5026,8.5124,196800.0
2015-01-26 12:40:00,8.66,8.67,8.66,8.66,427200.0,8.5124,8.5222,8.5124,8.5124,427200.0
2015-01-26 12:45:00,8.66,8.66,8.65,8.65,46400.0,8.5124,8.5124,8.5026,8.5026,46400.0
2015-01-26 12:50:00,8.65,8.66,8.65,8.66,222400.0,8.5026,8.5124,8.5026,8.5124,222400.0
2015-01-26 12:55:00,8.66,8.66,8.65,8.66,94400.0,8.5124,8.5124,8.5026,8.5124,94400.0
2015-01-26 13:00:00,8.66,8.66,8.65,8.66,174400.0,8.5124,8.5124,8.5026,8.5124,174400.0
2015-01-26 13:05:00,8.66,8.66,8.65,8.65,84800.0,8.5124,8.5124,8.5026,8.5026,84800.0
2015-01-26 13:10:00,8.65,8.66,8.65,8.65,56000.0,8.5026,8.5124,8.5026,8.5026,56000.0
2015-01-26 13:15:00,8.65,8.67,8.65,8.67,64000.0,8.5026,8.5222,8.5026,8.5222,64000.0
2015-01-26 13:20:00,8.67,8.67,8.66,8.66,78400.0,8.5222,8.5222,8.5124,8.5124,78400.0
2015-01-26 13:25:00,8.66,8.67,8.66,8.66,201600.0,8.5124,8.5222,8.5124,8.5124,201600.0
2015-01-26 13:30:00,8.66,8.68,8.66,8.67,257600.0,8.5124,8.5321,8.5124,8.5222,257600.0
2015-01-26 13:35:00,8.67,8.67,8.66,8.67,120000.0,8.5222,8.5222,8.5124,8.5222,120000.0
2015-01-26 13:40:00,8.67,8.68,8.67,8.68,140800.0,8.5222,8.5321,8.5222,8.5321,140800.0
2015-01-26 13:45:00,8.68,8.71,8.68,8.71,630400.0,8.5321,8.5615,8.5321,8.5615,630400.0
2015-01-26 13:50:00,8.71,8.71,8.7,8.7,264000.0,8.5615,8.5615,8.5517,8.5517,264000.0
2015-01-26 13:55:00,8.7,8.7,8.69,8.69,180800.0,8.5517,8.5517,8.5419,8.5419,180800.0
2015-01-26 14:00:00,8.69,8.7,8.69,8.7,273600.0,8.5419,8.5517,8.5419,8.5517,273600.0
2015-01-26 14:05:00,8.7,8.7,8.69,8.69,280000.0,8.5517,8.5517,8.5419,8.5419,280000.0
2015-01-26 14:10:00,8.69,8.69,8.67,8.68,401600.0,8.5419,8.5419,8.5222,8.5321,401600.0
2015-01-26 14:15:00,8.68,8.69,8.68,8.68,168000.0,8.5321,8.5419,8.5321,8.5321,168000.0
2015-01-26 14:20:00,8.68,8.68,8.67,8.67,289600.0,8.5321,8.5321,8.5222,8.5222,289600.0
2015-01-26 14:25:00,8.68,8.68,8.66,8.68,201600.0,8.5321,8.5321,8.5124,8.5321,201600.0
2015-01-26 14:30:00,8.68,8.68,8.68,8.68,228800.0,8.5321,8.5321,8.5321,8.5321,228800.0
2015-01-26 14:35:00,8.68,8.68,8.68,8.68,142400.0,8.5321,8.5321,8.5321,8.5321,142400.0
2015-01-26 14:40:00,8.68,8.68,8.67,8.67,120000.0,8.5321,8.5321,8.5222,8.5222,120000.0
2015-01-26 14:45:00,8.66,8.66,8.65,8.66,224000.0,8.5124,8.5124,8.5026,8.5124,224000.0
2015-01-26 14:50:00,8.66,8.66,8.65,8.66,108800.0,8.5124,8.5124,8.5026,8.5124,108800.0
2015-01-26 14:55:00,8.66,8.66,8.66,8.66,76800.0,8.5124,8.5124,8.5124,8.5124,76800.0
2015-01-26 15:00:00,8.66,8.66,8.65,8.65,100800.0,8.5124,8.5124,8.5026,8.5026,100800.0
2015-01-26 15:05:00,8.65,8.66,8.65,8.66,44800.0,8.5026,8.5124,8.5026,8.5124,44800.0
2015-01-26 15:10:00,8.66,8.67,8.66,8.66,356800.0,8.5124,8.5222,8.5124,8.5124,356800.0
2015-01-26 15:15:00,8.66,8.66,8.64,8.65,550400.0,8.5124,8.5124,8.4927,8.5026,550400.0
2015-01-26 15:20:00,8.65,8.66,8.65,8.65,139200.0,8.5026,8.5124,8.5026,8.5026,139200.0
2015-01-26 15:25:00,8.66,8.66,8.65,8.65,219200.0,8.5124,8.5124,8.5026,8.5026,219200.0
2015-01-26 15:30:00,8.65,8.65,8.65,8.65,305600.0,8.5026,8.5026,8.5026,8.5026,305600.0
2015-01-26 15:35:00,8.65,8.67,8.65,8.66,654400.0,8.5026,8.5222,8.5026,8.5124,654400.0
2015-01-26 15:40:00,8.66,8.67,8.65,8.65,206400.0,8.5124,8.5222,8.5026,8.5026,206400.0
2015-01-26 15:45:00,8.65,8.66,8.65,8.66,350400.0,8.5026,8.5124,8.5026,8.5124,350400.0
2015-01-26 15:50:00,8.66,8.68,8.66,8.68,696000.0,8.5124,8.5321,8.5124,8.5321,696000.0
2015-01-26 15:55:00,8.68,8.69,8.67,8.68,699200.0,8.5321,8.5419,8.5222,8.5321,699200.0
2015-01-27 09:30:00,8.41,8.41,8.34,8.37,2084800.0,8.2667,8.2667,8.1978,8.2273,2084800.0
2015-01-27 09:35:00,8.36,8.37,8.32,8.37,1054400.0,8.2175,8.2273,8.1782,8.2273,1054400.0
2015-01-27 09:40:00,8.37,8.38,8.34,8.34,496000.0,8.2273,8.2372,8.1978,8.1978,496000.0
2015-01-27 09:45:00,8.34,8.37,8.32,8.34,571200.0,8.1978,8.2273,8.1782,8.1978,571200.0
2015-01-27 09:50:00,8.34,8.35,8.31,8.32,1372800.0,8.1978,8.2077,8.1684,8.1782,1372800.0
2015-01-27 09:55:00,8.32,8.32,8.3,8.32,459200.0,8.1782,8.1782,8.1585,8.1782,459200.0
2015-01-27 10:00:00,8.32,8.34,8.29,8.33,1267200.0,8.1782,8.1978,8.1487,8.188,1267200.0
2015-01-27 10:05:00,8.33,8.34,8.31,8.33,270400.0,8.188,8.1978,8.1684,8.188,270400.0
2015-01-27 10:10:00,8.33,8.34,8.31,8.32,329600.0,8.188,8.1978,8.1684,8.1782,329600.0
2015-01-27 10:15:00,8.31,8.32,8.3,8.3,584000.0,8.1684,8.1782,8.1585,8.1585,584000.0
2015-01-27 10:20:00,8.3,8.31,8.28,8.28,636800.0,8.1585,8.1684,8.1389,8.1389,636800.0
2015-01-27 10:25:00,8.28,8.31,8.28,8.28,488000.0,8.1389,8.1684,8.1389,8.1389,488000.0
2015-01-27 10:30:00,8.28,8.28,8.24,8.24,691200.0,8.1389,8.1389,8.0996,8.0996,691200.0
2015-01-27 10:35:00,8.24,8.24,8.21,8.22,470400.0,8.0996,8.0996,8.0701,8.0799,470400.0
2015-01-27 10:40:00,8.23,8.23,8.18,8.18,1092800.0,8.0897,8.0897,8.0406,8.0406,1092800.0
2015-01-27 10:45:00,8.18,8.21,8.17,8.2,536000.0,8.0406,8.0701,8.0307,8.0602,536000.0
2015-01-27 10:50:00,8.2,8.21,8.2,8.21,195200.0,8.0602,8.0701,8.0602,8.0701,195200.0
2015-01-27 10:55:00,8.21,8.24,8.21,8.24,579200.0,8.0701,8.0996,8.0701,8.0996,579200.0
2015-01-27 11:00:00,8.24,8.24,8.23,8.23,323200.0,8.0996,8.0996,8.0897,8.0897,323200.0
2015-01-27 11:05:00,8.23,8.26,8.23,8.26,204800.0,8.0897,8.1192,8.0897,8.1192,204800.0
2015-01-27 11:10:00,8.26,8.27,8.25,8.26,528000.0,8.1192,8.129,8.1094,8.1192,528000.0
2015-01-27 11:15:00,8.26,8.27,8.25,8.26,614400.0,8.1192,8.129,8.1094,8.1192,614400.0
2015-01-27 11:20:00,8.26,8.27,8.25,8.25,497600.0,8.1192,8.129,8.1094,8.1094,497600.0
2015-01-27 11:25:00,8.26,8.27,8.23,8.27,361600.0,8.1192,8.129,8.0897,8.129,361600.0
2015-01-27 11:30:00,8.27,8.29,8.27,8.29,280000.0,8.129,8.1487,8.129,8.1487,280000.0
2015-01-27 11:35:00,8.29,8.3,8.28,8.29,364800.0,8.1487,8.1585,8.1389,8.1487,364800.0
2015-01-27 11:40:00,8.29,8.29,8.27,8.27,302400.0,8.1487,8.1487,8.129,8.129,302400.0
2015-01-27 11:45:00,8.27,8.29,8.27,8.29,116800.0,8.129,8.1487,8.129,8.1487,116800.0
2015-01-27 11:50:00,8.29,8.31,8.28,8.28,148800.0,8.1487,8.1684,8.1389,8.1389,148800.0
2015-01-27 11:55:00,8.28,8.29,8.25,8.26,217600.0,8.1389,8.1487,8.1094,8.1192,217600.0
2015-01-27 12:00:00,8.26,8.28,8.26,8.27,96000.0,8.1192,8.1389,8.1192,8.129,96000.0
2015-01-27 12:05:00,8.26,8.29,8.26,8.28,372800.0,8.1192,8.1487,8.1192,8.1389,372800.0
2015-01-27 12:10:00,8.28,8.28,8.27,8.28,48000.0,8.1389,8.1389,8.129,8.1389,48000.0
2015-01-27 12:15:00,8.27,8.29,8.26,8.28,188800.0,8.129,8.1487,8.1192,8.1389,188800.0
2015-01-27 12:20:00,8.28,8.29,8.28,8.28,128000.0,8.1389,8.1487,8.1389,8.1389,128000.0
2015-01-27 12:25:00,8.28,8.33,8.28,8.33,196800.0,8.1389,8.188,8.1389,8.188,196800.0
2015-01-27 12:30:00,8.32,8.33,8.32,8.33,164800.0,8.1782,8.188,8.1782,8.188,164800.0
2015-01-27 12:35:00,8.33,8.33,8.32,8.33,188800.0,8.188,8.188,8.1782,8.188,188800.0
2015-01-27 12:40:00,8.32,8.32,8.32,8.32,204800.0,8.1782,8.1782,8.1782,8.1782,204800.0
2015-01-27 12:45:00,8.32,8.32,8.3,8.3,336000.0,8.1782,8.1782,8.1585,8.1585,336000.0
2015-01-27 12:50:00,8.31,8.31,8.3,8.31,107200.0,8.1684,8.1684,8.1585,8.1684,107200.0
2015-01-27 12:55:00,8.31,8.32,8.31,8.32,110400.0,8.1684,8.1782,8.1684,8.1782,110400.0
2015-01-27 13:00:00,8.32,8.33,8.31,8.32,196800.0,8.1782,8.188,8.1684,8.1782,196800.0
2015-01-27 13:05:00,8.32,8.32,8.31,8.32,156800.0,8.1782,8.1782,8.1684,8.1782,156800.0
2015-01-27 13:10:00,8.32,8.33,8.32,8.33,249600.0,8.1782,8.188,8.1782,8.188,249600.0
2015-01-27 13:15:00,8.34,8.36,8.34,8.35,200000.0,8.1978,8.2175,8.1978,8.2077,200000.0
2015-01-27 13:20:00,8.35,8.37,8.35,8.36,377600.0,8.2077,8.2273,8.2077,8.2175,377600.0
2015-01-27 13:25:00,8.36,8.38,8.36,8.37,331200.0,8.2175,8.2372,8.2175,8.2273,331200.0
2015-01-27 13:30:00,8.38,8.38,8.36,8.36,232000.0,8.2372,8.2372,8.2175,8.2175,232000.0
2015-01-27 13:35:00,8.36,8.38,8.36,8.38,204800.0,8.2175,8.2372,8.2175,8.2372,204800.0
2015-01-27 13:40:00,8.38,8.38,8.36,8.37,185600.0,8.2372,8.2372,8.2175,8.2273,185600.0
2015-01-27 13:45:00,8.36,8.37,8.36,8.36,78400.0,8.2175,8.2273,8.2175,8.2175,78400.0
2015-01-27 13:50:00,8.36,8.37,8.35,8.35,217600.0,8.2175,8.2273,8.2077,8.2077,217600.0
2015-01-27 13:55:00,8.35,8.35,8.34,8.35,198400.0,8.2077,8.2077,8.1978,8.2077,198400.0
2015-01-27 14:00:00,8.34,8.35,8.34,8.35,190400.0,8.1978,8.2077,8.1978,8.2077,190400.0
2015-01-27 14:05:00,8.35,8.36,8.35,8.35,233600.0,8.2077,8.2175,8.2077,8.2077,233600.0
2015-01-27 14:10:00,8.35,8.36,8.35,8.36,220800.0,8.2077,8.2175,8.2077,8.2175,220800.0
2015-01-27 14:15:00,8.36,8.38,8.35,8.38,619200.0,8.2175,8.2372,8.2077,8.2372,619200.0
2015-01-27 14:20:00,8.38,8.41,8.38,8.4,499200.0,8.2372,8.2667,8.2372,8.2568,499200.0
2015-01-27 14:25:00,8.4,8.41,8.4,8.41,147200.0,8.2568,8.2667,8.2568,8.2667,147200.0
2015-01-27 14:30:00,8.41,8.41,8.39,8.4,264000.0,8.2667,8.2667,8.247,8.2568,264000.0
2015-01-27 14:35:00,8.39,8.4,8.38,8.4,150400.0,8.247,8.2568,8.2372,8.2568,150400.0
2015-01-27 14:40:00,8.4,8.4,8.38,8.39,292800.0,8.2568,8.2568,8.2372,8.247,292800.0
2015-01-27 14:45:00,8.4,8.4,8.38,8.39,134400.0,8.2568,8.2568,8.2372,8.247,134400.0
2015-01-27 14:50:00,8.39,8.4,8.37,8.37,188800.0,8.247,8.2568,8.2273,8.2273,188800.0
2015-01-27 14:55:00,8.37,8.37,8.34,8.35,339200.0,8.2273,8.2273,8.1978,8.2077,339200.0
2015-01-27 15:00:00,8.35,8.36,8.35,8.36,73600.0,8.2077,8.2175,8.2077,8.2175,73600.0
2015-01-27 15:05:00,8.36,8.36,8.34,8.35,132800.0,8.2175,8.2175,8.1978,8.2077,132800.0
2015-01-27 15:10:00,8.36,8.37,8.35,8.35,195200.0,8.2175,8.2273,8.2077,8.2077,195200.0
2015-01-27 15:15:00,8.35,8.35,8.33,8.33,384000.0,8.2077,8.2077,8.188,8.188,384000.0
2015-01-27 15:20:00,8.32,8.32,8.3,8.31,536000.0,8.1782,8.1782,8.1585,8.1684,536000.0
2015-01-27 15:25:00,8.31,8.31,8.29,8.29,174400.0,8.1684,8.1684,8.1487,8.1487,174400.0
2015-01-27 15:30:00,8.29,8.31,8.29,8.31,300800.0,8.1487,8.1684,8.1487,8.1684,300800.0
2015-01-27 15:35:00,8.31,8.31,8.27,8.28,214400.0,8.1684,8.1684,8.129,8.1389,214400.0
2015-01-27 15:40:00,8.28,8.3,8.28,8.3,184000.0,8.1389,8.1585,8.1389,8.1585,184000.0
2015-01-27 15:45:00,8.3,8.3,8.28,8.28,318400.0,8.1585,8.1585,8.1389,8.1389,318400.0
2015-01-27 15:50:00,8.28,8.28,8.24,8.24,640000.0,8.1389,8.1389,8.0996,8.0996,640000.0
2015-01-27 15:55:00,8.24,8.26,8.22,8.24,1345600.0,8.0996,8.1192,8.0799,8.0996,1345600.0
2015-01-28 09:30:00,8.49,8.51,8.44,8.44,2716800.0,8.3453,8.365,8.2961,8.2961,2716800.0
2015-01-28 09:35:00,8.44,8.45,8.42,8.45,827200.0,8.2961,8.306,8.2765,8.306,827200.0
2015-01-28 09:40:00,8.44,8.48,8.44,8.46,411200.0,8.2961,8.3355,8.2961,8.3158,411200.0
2015-01-28 09:45:00,8.46,8.48,8.44,8.47,475200.0,8.3158,8.3355,8.2961,8.3256,475200.0
2015-01-28 09:50:00,8.47,8.5,8.47,8.49,492800.0,8.3256,8.3551,8.3256,8.3453,492800.0
2015-01-28 09:55:00,8.49,8.49,8.46,8.46,547200.0,8.3453,8.3453,8.3158,8.3158,547200.0
2015-01-28 10:00:00,8.46,8.48,8.46,8.46,828800.0,8.3158,8.3355,8.3158,8.3158,828800.0
2015-01-28 10:05:00,8.47,8.49,8.46,8.48,456000.0,8.3256,8.3453,8.3158,8.3355,456000.0
2015-01-28 10:10:00,8.47,8.49,8.46,8.46,249600.0,8.3256,8.3453,8.3158,8.3158,249600.0
2015-01-28 10:15:00,8.46,8.46,8.42,8.43,328000.0,8.3158,8.3158,8.2765,8.2863,328000.0
2015-01-28 10:20:00,8.44,8.46,8.44,8.44,332800.0,8.2961,8.3158,8.2961,8.2961,332800.0
2015-01-28 10:25:00,8.45,8.45,8.43,8.43,235200.0,8.306,8.306,8.2863,8.2863,235200.0
2015-01-28 10:30:00,8.43,8.45,8.38,8.38,641600.0,8.2863,8.306,8.2372,8.2372,641600.0
2015-01-28 10:35:00,8.38,8.39,8.37,8.38,1603200.0,8.2372,8.247,8.2273,8.2372,1603200.0
2015-01-28 10:40:00,8.38,8.38,8.34,8.34,264000.0,8.2372,8.2372,8.1978,8.1978,264000.0
2015-01-28 10:45:00,8.34,8.36,8.33,8.34,364800.0,8.1978,8.2175,8.188,8.1978,364800.0
2015-01-28 10:50:00,8.34,8.36,8.34,8.34,265600.0,8.1978,8.2175,8.1978,8.1978,265600.0
2015-01-28 10:55:00,8.33,8.34,8.31,8.32,558400.0,8.188,8.1978,8.1684,8.1782,558400.0
2015-01-28 11:00:00,8.32,8.35,8.31,8.34,643200.0,8.1782,8.2077,8.1684,8.1978,643200.0
2015-01-28 11:05:00,8.34,8.36,8.34,8.36,238400.0,8.1978,8.2175,8.1978,8.2175,238400.0
2015-01-28 11:10:00,8.36,8.36,8.3,8.3,1172800.0,8.2175,8.2175,8.1585,8.1585,1172800.0
2015-01-28 11:15:00,8.31,8.31,8.28,8.3,204800.0,8.1684,8.1684,8.1389,8.1585,204800.0
2015-01-28 11:20:00,8.3,8.31,8.29,8.31,328000.0,8.1585,8.1684,8.1487,8.1684,328000.0
2015-01-28 11:25:00,8.31,8.33,8.3,8.32,182400.0,8.1684,8.188,8.1585,8.1782,182400.0
2015-01-28 11:30:00,8.32,8.34,8.31,8.34,345600.0,8.1782,8.1978,8.1684,8.1978,345600.0
2015-01-28 11:35:00,8.34,8.36,8.34,8.34,236800.0,8.1978,8.2175,8.1978,8.1978,236800.0
2015-01-28 11:40:00,8.34,8.35,8.33,8.34,153600.0,8.1978,8.2077,8.188,8.1978,153600.0
2015-01-28 11:45:00,8.35,8.37,8.34,8.37,624000.0,8.2077,8.2273,8.1978,8.2273,624000.0
2015-01-28 11:50:00,8.37,8.37,8.34,8.34,148800.0,8.2273,8.2273,8.1978,8.1978,148800.0
2015-01-28 11:55:00,8.35,8.35,8.34,8.35,126400.0,8.2077,8.2077,8.1978,8.2077,126400.0
2015-01-28 12:00:00,8.35,8.38,8.35,8.38,339200.0,8.2077,8.2372,8.2077,8.2372,339200.0
2015-01-28 12:05:00,8.38,8.38,8.38,8.38,166400.0,8.2372,8.2372,8.2372,8.2372,166400.0
2015-01-28 12:10:00,8.38,8.39,8.38,8.39,166400.0,8.2372,8.247,8.2372,8.247,166400.0
2015-01-28 12:15:00,8.39,8.42,8.38,8.42,387200.0,8.247,8.2765,8.2372,8.2765,387200.0
2015-01-28 12:20:00,8.42,8.42,8.41,8.41,155200.0,8.2765,8.2765,8.2667,8.2667,155200.0
2015-01-28 12:25:00,8.42,8.43,8.41,8.43,155200.0,8.2765,8.2863,8.2667,8.2863,155200.0
2015-01-28 12:30:00,8.43,8.43,8.42,8.42,358400.0,8.2863,8.2863,8.2765,8.2765,358400.0
2015-01-28 12:35:00,8.43,8.43,8.4,8.41,315200.0,8.2863,8.2863,8.2568,8.2667,315200.0
2015-01-28 12:40:00,8.41,8.42,8.4,8.42,131200.0,8.2667,8.2765,8.2568,8.2765,131200.0
2015-01-28 12:45:00,8.42,8.43,8.42,8.43,110400.0,8.2765,8.2863,8.2765,8.2863,110400.0
2015-01-28 12:50:00,8.43,8.43,8.41,8.42,94400.0,8.2863,8.2863,8.2667,8.2765,94400.0
2015-01-28 12:55:00,8.41,8.43,8.41,8.41,168000.0,8.2667,8.2863,8.2667,8.2667,168000.0
2015-01-28 13:00:00,8.41,8.41,8.39,8.4,224000.0,8.2667,8.2667,8.247,8.2568,224000.0
2015-01-28 13:05:00,8.4,8.41,8.4,8.41,206400.0,8.2568,8.2667,8.2568,8.2667,206400.0
2015-01-28 13:10:00,8.41,8.41,8.38,8.39,123200.0,8.2667,8.2667,8.2372,8.247,123200.0
2015-01-28 13:15:00,8.38,8.4,8.38,8.4,52800.0,8.2372,8.2568,8.2372,8.2568,52800.0
2015-01-28 13:20:00,8.4,8.41,8.4,8.41,30400.0,8.2568,8.2667,8.2568,8.2667,30400.0
2015-01-28 13:25:00,8.41,8.41,8.39,8.39,62400.0,8.2667,8.2667,8.247,8.247,62400.0
2015-01-28 13:30:00,8.39,8.42,8.39,8.41,158400.0,8.247,8.2765,8.247,8.2667,158400.0
2015-01-28 13:35:00,8.42,8.42,8.41,8.42,153600.0,8.2765,8.2765,8.2667,8.2765,153600.0
2015-01-28 13:40:00,8.42,8.42,8.4,8.41,100800.0,8.2765,8.2765,8.2568,8.2667,100800.0
2015-01-28 13:45:00,8.41,8.42,8.41,8.41,142400.0,8.2667,8.2765,8.2667,8.2667,142400.0
2015-01-28 13:50:00,8.41,8.43,8.41,8.41,342400.0,8.2667,8.2863,8.2667,8.2667,342400.0
2015-01-28 13:55:00,8.41,8.41,8.38,8.38,148800.0,8.2667,8.2667,8.2372,8.2372,148800.0
2015-01-28 14:00:00,8.38,8.45,8.38,8.41,537600.0,8.2372,8.306,8.2372,8.2667,537600.0
2015-01-28 14:05:00,8.41,8.42,8.36,8.37,377600.0,8.2667,8.2765,8.2175,8.2273,377600.0
2015-01-28 14:10:00,8.37,8.37,8.32,8.37,460800.0,8.2273,8.2273,8.1782,8.2273,460800.0
2015-01-28 14:15:00,8.36,8.39,8.36,8.38,448000.0,8.2175,8.247,8.2175,8.2372,448000.0
2015-01-28 14:20:00,8.38,8.38,8.35,8.36,302400.0,8.2372,8.2372,8.2077,8.2175,302400.0
2015-01-28 14:25:00,8.36,8.36,8.3,8.31,536000.0,8.2175,8.2175,8.1585,8.1684,536000.0
2015-01-28 14:30:00,8.3,8.32,8.26,8.29,332800.0,8.1585,8.1782,8.1192,8.1487,332800.0
2015-01-28 14:35:00,8.28,8.32,8.28,8.3,635200.0,8.1389,8.1782,8.1389,8.1585,635200.0
2015-01-28 14:40:00,8.3,8.33,8.29,8.32,200000.0,8.1585,8.188,8.1487,8.1782,200000.0
2015-01-28 14:45:00,8.32,8.34,8.32,8.32,316800.0,8.1782,8.1978,8.1782,8.1782,316800.0
2015-01-28 14:50:00,8.33,8.36,8.31,8.35,345600.0,8.188,8.2175,8.1684,8.2077,345600.0
2015-01-28 14:55:00,8.35,8.36,8.33,8.33,56000.0,8.2077,8.2175,8.188,8.188,56000.0
2015-01-28 15:00:00,8.33,8.36,8.33,8.33,264000.0,8.188,8.2175,8.188,8.188,264000.0
2015-01-28 15:05:00,8.33,8.34,8.3,8.32,182400.0,8.188,8.1978,8.1585,8.1782,182400.0
2015-01-28 15:10:00,8.33,8.33,8.28,8.28,366400.0,8.188,8.188,8.1389,8.1389,366400.0
2015-01-28 15:15:00,8.28,8.28,8.24,8.24,515200.0,8.1389,8.1389,8.0996,8.0996,515200.0
2015-01-28 15:20:00,8.24,8.28,8.24,8.26,235200.0,8.0996,8.1389,8.0996,8.1192,235200.0
2015-01-28 15:25:00,8.25,8.25,8.22,8.24,364800.0,8.1094,8.1094,8.0799,8.0996,364800.0
2015-01-28 15:30:00,8.24,8.24,8.19,8.19,328000.0,8.0996,8.0996,8.0504,8.0504,328000.0
2015-01-28 15:35:00,8.19,8.22,8.18,8.19,534400.0,8.0504,8.0799,8.0406,8.0504,534400.0
2015-01-28 15:40:00,8.19,8.19,8.14,8.17,462400.0,8.0504,8.0504,8.0013,8.0307,462400.0
2015-01-28 15:45:00,8.17,8.2,8.14,8.18,681600.0,8.0307,8.0602,8.0013,8.0406,681600.0
2015-01-28 15:50:00,8.18,8.18,8.16,8.16,512000.0,8.0406,8.0406,8.0209,8.0209,512000.0
2015-01-28 15:55:00,8.16,8.17,8.14,8.15,2217600.0,8.0209,8.0307,8.0013,8.0111,2217600.0
2015-01-29 09:30:00,8.13,8.13,8.07,8.13,1164800.0,7.9914,7.9914,7.9325,7.9914,1164800.0
2015-01-29 09:35:00,8.12,8.15,8.06,8.08,1113600.0,7.9816,8.0111,7.9226,7.9423,1113600.0
2015-01-29 09:40:00,8.07,8.07,8.04,8.05,673600.0,7.9325,7.9325,7.903,7.9128,673600.0
2015-01-29 09:45:00,8.05,8.06,8.0,8.01,1137600.0,7.9128,7.9226,7.8636,7.8735,1137600.0
2015-01-29 09:50:00,8.01,8.05,7.99,8.04,547200.0,7.8735,7.9128,7.8538,7.903,547200.0
2015-01-29 09:55:00,8.05,8.08,8.03,8.07,664000.0,7.9128,7.9423,7.8931,7.9325,664000.0
2015-01-29 10:00:00,8.07,8.1,8.05,8.09,868800.0,7.9325,7.9619,7.9128,7.9521,868800.0
2015-01-29 10:05:00,8.09,8.11,8.06,8.07,742400.0,7.9521,7.9718,7.9226,7.9325,742400.0
2015-01-29 10:10:00,8.07,8.09,8.06,8.06,286400.0,7.9325,7.9521,7.9226,7.9226,286400.0
2015-01-29 10:15:00,8.05,8.1,8.04,8.09,396800.0,7.9128,7.9619,7.903,7.9521,396800.0
2015-01-29 10:20:00,8.08,8.09,8.05,8.05,358400.0,7.9423,7.9521,7.9128,7.9128,358400.0
2015-01-29 10:25:00,8.06,8.11,8.06,8.1,649600.0,7.9226,7.9718,7.9226,7.9619,649600.0
2015-01-29 10:30:00,8.1,8.1,8.08,8.09,174400.0,7.9619,7.9619,7.9423,7.9521,174400.0
2015-01-29 10:35:00,8.07,8.08,8.04,8.07,804800.0,7.9325,7.9423,7.903,7.9325,804800.0
2015-01-29 10:40:00,8.07,8.07,8.01,8.02,724800.0,7.9325,7.9325,7.8735,7.8833,724800.0
2015-01-29 10:45:00,8.03,8.04,8.01,8.04,916800.0,7.8931,7.903,7.8735,7.903,916800.0
2015-01-29 10:50:00,8.04,8.05,8.02,8.03,232000.0,7.903,7.9128,7.8833,7.8931,232000.0
2015-01-29 10:55:00,8.03,8.07,8.03,8.06,230400.0,7.8931,7.9325,7.8931,7.9226,230400.0
2015-01-29 11:00:00,8.06,8.06,8.04,8.04,75200.0,7.9226,7.9226,7.903,7.903,75200.0
2015-01-29 11:05:00,8.03,8.05,8.03,8.05,129600.0,7.8931,7.9128,7.8931,7.9128,129600.0
2015-01-29 11:10:00,8.06,8.08,8.06,8.07,168000.0,7.9226,7.9423,7.9226,7.9325,168000.0
2015-01-29 11:15:00,8.07,8.09,8.04,8.04,142400.0,7.9325,7.9521,7.903,7.903,142400.0
2015-01-29 11:20:00,8.05,8.08,8.05,8.07,102400.0,7.9128,7.9423,7.9128,7.9325,102400.0
2015-01-29 11:25:00,8.05,8.06,8.03,8.06,139200.0,7.9128,7.9226,7.8931,7.9226,139200.0
2015-01-29 11:30:00,8.06,8.09,8.06,8.08,254400.0,7.9226,7.9521,7.9226,7.9423,254400.0
2015-01-29 11:35:00,8.07,8.1,8.07,8.1,137600.0,7.9325,7.9619,7.9325,7.9619,137600.0
2015-01-29 11:40:00,8.1,8.1,8.08,8.08,92800.0,7.9619,7.9619,7.9423,7.9423,92800.0
2015-01-29 11:45:00,8.08,8.1,8.07,8.09,286400.0,7.9423,7.9619,7.9325,7.9521,286400.0
2015-01-29 11:50:00,8.1,8.12,8.1,8.1,256000.0,7.9619,7.9816,7.9619,7.9619,256000.0
2015-01-29 11:55:00,8.1,8.11,8.09,8.1,356800.0,7.9619,7.9718,7.9521,7.9619,356800.0
2015-01-29 12:00:00,8.09,8.12,8.09,8.11,329600.0,7.9521,7.9816,7.9521,7.9718,329600.0
2015-01-29 12:05:00,8.11,8.13,8.11,8.11,249600.0,7.9718,7.9914,7.9718,7.9718,249600.0
2015-01-29 12:10:00,8.11,8.12,8.1,8.1,148800.0,7.9718,7.9816,7.9619,7.9619,148800.0
2015-01-29 12:15:00,8.1,8.11,8.09,8.1,169600.0,7.9619,7.9718,7.9521,7.9619,169600.0
2015-01-29 12:20:00,8.1,8.11,8.08,8.1,176000.0,7.9619,7.9718,7.9423,7.9619,176000.0
2015-01-29 12:25:00,8.1,8.1,8.08,8.09,44800.0,7.9619,7.9619,7.9423,7.9521,44800.0
2015-01-29 12:30:00,8.09,8.1,8.08,8.09,67200.0,7.9521,7.9619,7.9423,7.9521,67200.0
2015-01-29 12:35:00,8.09,8.1,8.08,8.09,40000.0,7.9521,7.9619,7.9423,7.9521,40000.0
2015-01-29 12:40:00,8.09,8.1,8.06,8.06,171200.0,7.9521,7.9619,7.9226,7.9226,171200.0
2015-01-29 12:45:00,8.06,8.08,8.06,8.08,212800.0,7.9226,7.9423,7.9226,7.9423,212800.0
2015-01-29 12:50:00,8.07,8.08,8.06,8.08,33600.0,7.9325,7.9423,7.9226,7.9423,33600.0
2015-01-29 12:55:00,8.08,8.1,8.07,8.09,38400.0,7.9423,7.9619,7.9325,7.9521,38400.0
2015-01-29 13:00:00,8.09,8.1,8.08,8.08,51200.0,7.9521,7.9619,7.9423,7.9423,51200.0
2015-01-29 13:05:00,8.08,8.1,8.07,8.08,132800.0,7.9423,7.9619,7.9325,7.9423,132800.0
2015-01-29 13:10:00,8.08,8.1,8.08,8.09,96000.0,7.9423,7.9619,7.9423,7.9521,96000.0
2015-01-29 13:15:00,8.09,8.11,8.09,8.1,195200.0,7.9521,7.9718,7.9521,7.9619,195200.0
2015-01-29 13:20:00,8.11,8.13,8.11,8.12,649600.0,7.9718,7.9914,7.9718,7.9816,649600.0
2015-01-29 13:25:00,8.12,8.14,8.12,8.13,552000.0,7.9816,8.0013,7.9816,7.9914,552000.0
2015-01-29 13:30:00,8.13,8.13,8.13,8.13,171200.0,7.9914,7.9914,7.9914,7.9914,171200.0
2015-01-29 13:35:00,8.13,8.16,8.13,8.16,524800.0,7.9914,8.0209,7.9914,8.0209,524800.0
2015-01-29 13:40:00,8.16,8.17,8.15,8.16,313600.0,8.0209,8.0307,8.0111,8.0209,313600.0
2015-01-29 13:45:00,8.16,8.19,8.15,8.19,582400.0,8.0209,8.0504,8.0111,8.0504,582400.0
2015-01-29 13:50:00,8.19,8.2,8.19,8.19,227200.0,8.0504,8.0602,8.0504,8.0504,227200.0
2015-01-29 13:55:00,8.19,8.2,8.18,8.18,304000.0,8.0504,8.0602,8.0406,8.0406,304000.0
2015-01-29 14:00:00,8.18,8.19,8.17,8.18,139200.0,8.0406,8.0504,8.0307,8.0406,139200.0
2015-01-29 14:05:00,8.18,8.19,8.17,8.17,432000.0,8.0406,8.0504,8.0307,8.0307,432000.0
2015-01-29 14:10:00,8.17,8.18,8.16,8.18,344000.0,8.0307,8.0406,8.0209,8.0406,344000.0
2015-01-29 14:15:00,8.18,8.19,8.17,8.17,72000.0,8.0406,8.0504,8.0307,8.0307,72000.0
2015-01-29 14:20:00,8.18,8.2,8.18,8.19,417600.0,8.0406,8.0602,8.0406,8.0504,417600.0
2015-01-29 14:25:00,8.19,8.22,8.19,8.22,955200.0,8.0504,8.0799,8.0504,8.0799,955200.0
2015-01-29 14:30:00,8.22,8.24,8.22,8.24,315200.0,8.0799,8.0996,8.0799,8.0996,315200.0
2015-01-29 14:35:00,8.24,8.24,8.22,8.23,180800.0,8.0996,8.0996,8.0799,8.0897,180800.0
2015-01-29 14:40:00,8.23,8.23,8.21,8.21,320000.0,8.0897,8.0897,8.0701,8.0701,320000.0
2015-01-29 14:45:00,8.21,8.22,8.21,8.21,89600.0,8.0701,8.0799,8.0701,8.0701,89600.0
2015-01-29 14:50:00,8.2,8.22,8.2,8.22,86400.0,8.0602,8.0799,8.0602,8.0799,86400.0
2015-01-29 14:55:00,8.22,8.23,8.21,8.22,89600.0,8.0799,8.0897,8.0701,8.0799,89600.0
2015-01-29 15:00:00,8.22,8.24,8.22,8.22,128000.0,8.0799,8.0996,8.0799,8.0799,128000.0
2015-01-29 15:05:00,8.22,8.26,8.22,8.25,220800.0,8.0799,8.1192,8.0799,8.1094,220800.0
2015-01-29 15:10:00,8.25,8.25,8.23,8.23,104000.0,8.1094,8.1094,8.0897,8.0897,104000.0
2015-01-29 15:15:00,8.23,8.25,8.22,8.25,118400.0,8.0897,8.1094,8.0799,8.1094,118400.0
2015-01-29 15:20:00,8.25,8.29,8.25,8.29,1118400.0,8.1094,8.1487,8.1094,8.1487,1118400.0
2015-01-29 15:25:00,8.29,8.3,8.29,8.29,756800.0,8.1487,8.1585,8.1487,8.1487,756800.0
2015-01-29 15:30:00,8.29,8.3,8.28,8.29,734400.0,8.1487,8.1585,8.1389,8.1487,734400.0
2015-01-29 15:35:00,8.29,8.32,8.28,8.32,425600.0,8.1487,8.1782,8.1389,8.1782,425600.0
2015-01-29 15:40:00,8.32,8.33,8.3,8.3,446400.0,8.1782,8.188,8.1585,8.1585,446400.0
2015-01-29 15:45:00,8.3,8.3,8.29,8.3,182400.0,8.1585,8.1585,8.1487,8.1585,182400.0
2015-01-29 15:50:00,8.3,8.3,8.29,8.29,408000.0,8.1585,8.1585,8.1487,8.1487,408000.0
2015-01-29 15:55:00,8.29,8.3,8.28,8.3,904000.0,8.1487,8.1585,8.1389,8.1585,904000.0
2015-01-30 09:30:00,8.29,8.38,8.28,8.38,891200.0,8.1487,8.2372,8.1389,8.2372,891200.0
2015-01-30 09:35:00,8.38,8.39,8.36,8.37,456000.0,8.2372,8.247,8.2175,8.2273,456000.0
2015-01-30 09:40:00,8.37,8.38,8.37,8.38,851200.0,8.2273,8.2372,8.2273,8.2372,851200.0
2015-01-30 09:45:00,8.38,8.41,8.38,8.38,406400.0,8.2372,8.2667,8.2372,8.2372,406400.0
2015-01-30 09:50:00,8.38,8.39,8.36,8.38,612800.0,8.2372,8.247,8.2175,8.2372,612800.0
2015-01-30 09:55:00,8.37,8.39,8.33,8.33,225600.0,8.2273,8.247,8.188,8.188,225600.0
2015-01-30 10:00:00,8.32,8.35,8.32,8.34,592000.0,8.1782,8.2077,8.1782,8.1978,592000.0
2015-01-30 10:05:00,8.35,8.35,8.3,8.31,396800.0,8.2077,8.2077,8.1585,8.1684,396800.0
2015-01-30 10:10:00,8.32,8.32,8.29,8.3,347200.0,8.1782,8.1782,8.1487,8.1585,347200.0
2015-01-30 10:15:00,8.3,8.32,8.3,8.3,212800.0,8.1585,8.1782,8.1585,8.1585,212800.0
2015-01-30 10:20:00,8.29,8.3,8.27,8.27,401600.0,8.1487,8.1585,8.129,8.129,401600.0
2015-01-30 10:25:00,8.26,8.3,8.26,8.28,240000.0,8.1192,8.1585,8.1192,8.1389,240000.0
2015-01-30 10:30:00,8.27,8.27,8.23,8.24,401600.0,8.129,8.129,8.0897,8.0996,401600.0
2015-01-30 10:35:00,8.24,8.25,8.22,8.25,190400.0,8.0996,8.1094,8.0799,8.1094,190400.0
2015-01-30 10:40:00,8.25,8.28,8.24,8.27,196800.0,8.1094,8.1389,8.0996,8.129,196800.0
2015-01-30 10:45:00,8.27,8.29,8.27,8.29,187200.0,8.129,8.1487,8.129,8.1487,187200.0
2015-01-30 10:50:00,8.29,8.29,8.26,8.27,182400.0,8.1487,8.1487,8.1192,8.129,182400.0
2015-01-30 10:55:00,8.27,8.28,8.25,8.28,219200.0,8.129,8.1389,8.1094,8.1389,219200.0
2015-01-30 11:00:00,8.28,8.31,8.28,8.3,436800.0,8.1389,8.1684,8.1389,8.1585,436800.0
2015-01-30 11:05:00,8.31,8.31,8.27,8.28,238400.0,8.1684,8.1684,8.129,8.1389,238400.0
2015-01-30 11:10:00,8.29,8.29,8.24,8.25,195200.0,8.1487,8.1487,8.0996,8.1094,195200.0
2015-01-30 11:15:00,8.25,8.26,8.24,8.26,144000.0,8.1094,8.1192,8.0996,8.1192,144000.0
2015-01-30 11:20:00,8.25,8.26,8.25,8.26,75200.0,8.1094,8.1192,8.1094,8.1192,75200.0
2015-01-30 11:25:00,8.25,8.3,8.25,8.29,588800.0,8.1094,8.1585,8.1094,8.1487,588800.0
2015-01-30 11:30:00,8.29,8.3,8.29,8.29,243200.0,8.1487,8.1585,8.1487,8.1487,243200.0
2015-01-30 11:35:00,8.29,8.29,8.28,8.28,81600.0,8.1487,8.1487,8.1389,8.1389,81600.0
2015-01-30 11:40:00,8.29,8.29,8.25,8.28,129600.0,8.1487,8.1487,8.1094,8.1389,129600.0
2015-01-30 11:45:00,8.27,8.28,8.26,8.26,200000.0,8.129,8.1389,8.1192,8.1192,200000.0
2015-01-30 11:50:00,8.27,8.28,8.26,8.27,251200.0,8.129,8.1389,8.1192,8.129,251200.0
2015-01-30 11:55:00,8.27,8.32,8.27,8.32,528000.0,8.129,8.1782,8.129,8.1782,528000.0
2015-01-30 12:00:00,8.32,8.35,8.32,8.34,929600.0,8.1782,8.2077,8.1782,8.1978,929600.0
2015-01-30 12:05:00,8.34,8.34,8.33,8.33,329600.0,8.1978,8.1978,8.188,8.188,329600.0
2015-01-30 12:10:00,8.34,8.37,8.33,8.37,212800.0,8.1978,8.2273,8.188,8.2273,212800.0
2015-01-30 12:15:00,8.37,8.38,8.36,8.37,195200.0,8.2273,8.2372,8.2175,8.2273,195200.0
2015-01-30 12:20:00,8.37,8.39,8.36,8.38,100800.0,8.2273,8.247,8.2175,8.2372,100800.0
2015-01-30 12:25:00,8.38,8.39,8.38,8.39,774400.0,8.2372,8.247,8.2372,8.247,774400.0
2015-01-30 12:30:00,8.39,8.39,8.36,8.37,358400.0,8.247,8.247,8.2175,8.2273,358400.0
2015-01-30 12:35:00,8.37,8.37,8.34,8.35,75200.0,8.2273,8.2273,8.1978,8.2077,75200.0
2015-01-30 12:40:00,8.35,8.36,8.35,8.35,81600.0,8.2077,8.2175,8.2077,8.2077,81600.0
2015-01-30 12:45:00,8.35,8.35,8.33,8.34,283200.0,8.2077,8.2077,8.188,8.1978,283200.0
2015-01-30 12:50:00,8.34,8.35,8.33,8.33,147200.0,8.1978,8.2077,8.188,8.188,147200.0
2015-01-30 12:55:00,8.34,8.34,8.32,8.32,235200.0,8.1978,8.1978,8.1782,8.1782,235200.0
2015-01-30 13:00:00,8.33,8.35,8.33,8.35,368000.0,8.188,8.2077,8.188,8.2077,368000.0
2015-01-30 13:05:00,8.34,8.34,8.33,8.33,14400.0,8.1978,8.1978,8.188,8.188,14400.0
2015-01-30 13:10:00,8.33,8.33,8.31,8.31,148800.0,8.188,8.188,8.1684,8.1684,148800.0
2015-01-30 13:15:00,8.3,8.3,8.29,8.3,518400.0,8.1585,8.1585,8.1487,8.1585,518400.0
2015-01-30 13:20:00,8.3,8.31,8.29,8.29,30400.0,8.1585,8.1684,8.1487,8.1487,30400.0
2015-01-30 13:25:00,8.3,8.32,8.3,8.32,81600.0,8.1585,8.1782,8.1585,8.1782,81600.0
2015-01-30 13:30:00,8.31,8.33,8.3,8.33,171200.0,8.1684,8.188,8.1585,8.188,171200.0
2015-01-30 13:35:00,8.33,8.34,8.33,8.33,172800.0,8.188,8.1978,8.188,8.188,172800.0
2015-01-30 13:40:00,8.33,8.34,8.31,8.34,272000.0,8.188,8.1978,8.1684,8.1978,272000.0
2015-01-30 13:45:00,8.34,8.36,8.34,8.36,478400.0,8.1978,8.2175,8.1978,8.2175,478400.0
2015-01-30 13:50:00,8.36,8.36,8.34,8.35,152000.0,8.2175,8.2175,8.1978,8.2077,152000.0
2015-01-30 13:55:00,8.34,8.36,8.34,8.36,329600.0,8.1978,8.2175,8.1978,8.2175,329600.0
2015-01-30 14:00:00,8.36,8.36,8.33,8.34,97600.0,8.2175,8.2175,8.188,8.1978,97600.0
2015-01-30 14:05:00,8.34,8.35,8.33,8.35,177600.0,8.1978,8.2077,8.188,8.2077,177600.0
2015-01-30 14:10:00,8.34,8.34,8.32,8.33,120000.0,8.1978,8.1978,8.1782,8.188,120000.0
2015-01-30 14:15:00,8.33,8.37,8.33,8.37,140800.0,8.188,8.2273,8.188,8.2273,140800.0
2015-01-30 14:20:00,8.36,8.38,8.36,8.38,262400.0,8.2175,8.2372,8.2175,8.2372,262400.0
2015-01-30 14:25:00,8.37,8.4,8.37,8.4,497600.0,8.2273,8.2568,8.2273,8.2568,497600.0
2015-01-30 14:30:00,8.4,8.41,8.37,8.38,196800.0,8.2568,8.2667,8.2273,8.2372,196800.0
2015-01-30 14:35:00,8.38,8.38,8.36,8.36,107200.0,8.2372,8.2372,8.2175,8.2175,107200.0
2015-01-30 14:40:00,8.37,8.37,8.35,8.35,158400.0,8.2273,8.2273,8.2077,8.2077,158400.0
2015-01-30 14:45:00,8.34,8.35,8.3,8.3,227200.0,8.1978,8.2077,8.1585,8.1585,227200.0
2015-01-30 14:50:00,8.3,8.3,8.28,8.3,318400.0,8.1585,8.1585,8.1389,8.1585,318400.0
2015-01-30 14:55:00,8.3,8.3,8.27,8.29,272000.0,8.1585,8.1585,8.129,8.1487,272000.0
2015-01-30 15:00:00,8.3,8.31,8.27,8.28,147200.0,8.1585,8.1684,8.129,8.1389,147200.0
2015-01-30 15:05:00,8.27,8.29,8.24,8.24,393600.0,8.129,8.1487,8.0996,8.0996,393600.0
2015-01-30 15:10:00,8.24,8.27,8.24,8.27,65600.0,8.0996,8.129,8.0996,8.129,65600.0
2015-01-30 15:15:00,8.26,8.26,8.22,8.22,184000.0,8.1192,8.1192,8.0799,8.0799,184000.0
2015-01-30 15:20:00,8.22,8.24,8.19,8.23,153600.0,8.0799,8.0996,8.0504,8.0897,153600.0
2015-01-30 15:25:00,8.23,8.26,8.22,8.26,691200.0,8.0897,8.1192,8.0799,8.1192,691200.0
2015-01-30 15:30:00,8.24,8.24,8.22,8.23,558400.0,8.0996,8.0996,8.0799,8.0897,558400.0
2015-01-30 15:35:00,8.22,8.25,8.22,8.23,243200.0,8.0799,8.1094,8.0799,8.0897,243200.0
2015-01-30 15:40:00,8.22,8.22,8.18,8.19,307200.0,8.0799,8.0799,8.0406,8.0504,307200.0
2015-01-30 15:45:00,8.2,8.21,8.18,8.19,232000.0,8.0602,8.0701,8.0406,8.0504,232000.0
2015-01-30 15:50:00,8.19,8.19,8.17,8.17,299200.0,8.0504,8.0504,8.0307,8.0307,299200.0
2015-01-30 15:55:00,8.17,8.17,8.15,8.17,1123200.0,8.0307,8.0307,8.0111,8.0307,1123200.0
2015-02-02 09:30:00,8.2,8.23,8.16,8.17,518400.0,8.0602,8.0897,8.0209,8.0307,518400.0
2015-02-02 09:35:00,8.17,8.18,8.15,8.15,116800.0,8.0307,8.0406,8.0111,8.0111,116800.0
2015-02-02 09:40:00,8.14,8.14,8.08,8.11,870400.0,8.0013,8.0013,7.9423,7.9718,870400.0
2015-02-02 09:45:00,8.11,8.14,8.1,8.11,305600.0,7.9718,8.0013,7.9619,7.9718,305600.0
2015-02-02 09:50:00,8.1,8.1,8.06,8.07,406400.0,7.9619,7.9619,7.9226,7.9325,406400.0
2015-02-02 09:55:00,8.07,8.09,8.04,8.04,518400.0,7.9325,7.9521,7.903,7.903,518400.0
2015-02-02 10:00:00,8.03,8.03,7.98,8.0,524800.0,7.8931,7.8931,7.844,7.8636,524800.0
2015-02-02 10:05:00,8.0,8.0,7.96,7.99,494400.0,7.8636,7.8636,7.8243,7.8538,494400.0
2015-02-02 10:10:00,7.99,8.02,7.98,8.01,507200.0,7.8538,7.8833,7.844,7.8735,507200.0
2015-02-02 10:15:00,8.0,8.03,8.0,8.02,254400.0,7.8636,7.8931,7.8636,7.8833,254400.0
2015-02-02 10:20:00,8.02,8.04,8.02,8.03,254400.0,7.8833,7.903,7.8833,7.8931,254400.0
2015-02-02 10:25:00,8.03,8.06,8.03,8.03,331200.0,7.8931,7.9226,7.8931,7.8931,331200.0
2015-02-02 10:30:00,8.03,8.04,8.0,8.02,336000.0,7.8931,7.903,7.8636,7.8833,336000.0
2015-02-02 10:35:00,8.03,8.07,8.03,8.06,334400.0,7.8931,7.9325,7.8931,7.9226,334400.0
2015-02-02 10:40:00,8.06,8.08,8.06,8.07,585600.0,7.9226,7.9423,7.9226,7.9325,585600.0
2015-02-02 10:45:00,8.06,8.06,8.04,8.05,436800.0,7.9226,7.9226,7.903,7.9128,436800.0
2015-02-02 10:50:00,8.05,8.11,8.05,8.09,977600.0,7.9128,7.9718,7.9128,7.9521,977600.0
2015-02-02 10:55:00,8.09,8.09,8.08,8.08,353600.0,7.9521,7.9521,7.9423,7.9423,353600.0
2015-02-02 11:00:00,8.08,8.13,8.08,8.13,795200.0,7.9423,7.9914,7.9423,7.9914,795200.0
2015-02-02 11:05:00,8.14,8.16,8.13,8.15,569600.0,8.0013,8.0209,7.9914,8.0111,569600.0
2015-02-02 11:10:00,8.16,8.18,8.16,8.17,745600.0,8.0209,8.0406,8.0209,8.0307,745600.0
2015-02-02 11:15:00,8.17,8.18,8.15,8.16,225600.0,8.0307,8.0406,8.0111,8.0209,225600.0
2015-02-02 11:20:00,8.15,8.17,8.14,8.17,262400.0,8.0111,8.0307,8.0013,8.0307,262400.0
2015-02-02 11:25:00,8.17,8.2,8.14,8.19,636800.0,8.0307,8.0602,8.0013,8.0504,636800.0
2015-02-02 11:30:00,8.19,8.23,8.19,8.23,648000.0,8.0504,8.0897,8.0504,8.0897,648000.0
2015-02-02 11:35:00,8.22,8.26,8.22,8.24,740800.0,8.0799,8.1192,8.0799,8.0996,740800.0
2015-02-02 11:40:00,8.24,8.24,8.21,8.22,163200.0,8.0996,8.0996,8.0701,8.0799,163200.0
2015-02-02 11:45:00,8.23,8.25,8.22,8.22,534400.0,8.0897,8.1094,8.0799,8.0799,534400.0
2015-02-02 11:50:00,8.22,8.23,8.22,8.23,168000.0,8.0799,8.0897,8.0799,8.0897,168000.0
2015-02-02 11:55:00,8.22,8.22,8.21,8.22,356800.0,8.0799,8.0799,8.0701,8.0799,356800.0
2015-02-02 12:00:00,8.22,8.22,8.19,8.2,168000.0,8.0799,8.0799,8.0504,8.0602,168000.0
2015-02-02 12:05:00,8.19,8.19,8.18,8.19,139200.0,8.0504,8.0504,8.0406,8.0504,139200.0
2015-02-02 12:10:00,8.18,8.19,8.17,8.17,177600.0,8.0406,8.0504,8.0307,8.0307,177600.0
2015-02-02 12:15:00,8.17,8.2,8.17,8.2,128000.0,8.0307,8.0602,8.0307,8.0602,128000.0
2015-02-02 12:20:00,8.2,8.2,8.16,8.16,14400.0,8.0602,8.0602,8.0209,8.0209,14400.0
2015-02-02 12:25:00,8.16,8.18,8.16,8.18,68800.0,8.0209,8.0406,8.0209,8.0406,68800.0
2015-02-02 12:30:00,8.17,8.18,8.17,8.17,60800.0,8.0307,8.0406,8.0307,8.0307,60800.0
2015-02-02 12:35:00,8.19,8.2,8.19,8.19,54400.0,8.0504,8.0602,8.0504,8.0504,54400.0
2015-02-02 12:40:00,8.2,8.2,8.18,8.19,104000.0,8.0602,8.0602,8.0406,8.0504,104000.0
2015-02-02 12:45:00,8.19,8.19,8.14,8.14,81600.0,8.0504,8.0504,8.0013,8.0013,81600.0
2015-02-02 12:50:00,8.14,8.15,8.13,8.14,88000.0,8.0013,8.0111,7.9914,8.0013,88000.0
2015-02-02 12:55:00,8.14,8.15,8.13,8.13,62400.0,8.0013,8.0111,7.9914,7.9914,62400.0
2015-02-02 13:00:00,8.12,8.12,8.11,8.11,268800.0,7.9816,7.9816,7.9718,7.9718,268800.0
2015-02-02 13:05:00,8.12,8.13,8.11,8.13,30400.0,7.9816,7.9914,7.9718,7.9914,30400.0
2015-02-02 13:10:00,8.13,8.14,8.12,8.13,62400.0,7.9914,8.0013,7.9816,7.9914,62400.0
2015-02-02 13:15:00,8.13,8.13,8.12,8.13,67200.0,7.9914,7.9914,7.9816,7.9914,67200.0
2015-02-02 13:20:00,8.13,8.17,8.13,8.17,185600.0,7.9914,8.0307,7.9914,8.0307,185600.0
2015-02-02 13:25:00,8.17,8.17,8.15,8.15,124800.0,8.0307,8.0307,8.0111,8.0111,124800.0
2015-02-02 13:30:00,8.16,8.18,8.13,8.13,192000.0,8.0209,8.0406,7.9914,7.9914,192000.0
2015-02-02 13:35:00,8.13,8.13,8.11,8.11,305600.0,7.9914,7.9914,7.9718,7.9718,305600.0
2015-02-02 13:40:00,8.11,8.11,8.08,8.09,140800.0,7.9718,7.9718,7.9423,7.9521,140800.0
2015-02-02 13:45:00,8.09,8.1,8.09,8.1,235200.0,7.9521,7.9619,7.9521,7.9619,235200.0
2015-02-02 13:50:00,8.1,8.11,8.09,8.09,44800.0,7.9619,7.9718,7.9521,7.9521,44800.0
2015-02-02 13:55:00,8.08,8.09,8.07,8.08,164800.0,7.9423,7.9521,7.9325,7.9423,164800.0
2015-02-02 14:00:00,8.08,8.12,8.08,8.11,129600.0,7.9423,7.9816,7.9423,7.9718,129600.0
2015-02-02 14:05:00,8.11,8.14,8.1,8.12,286400.0,7.9718,8.0013,7.9619,7.9816,286400.0
2015-02-02 14:10:00,8.11,8.13,8.11,8.13,56000.0,7.9718,7.9914,7.9718,7.9914,56000.0
2015-02-02 14:15:00,8.13,8.15,8.13,8.15,212800.0,7.9914,8.0111,7.9914,8.0111,212800.0
2015-02-02 14:20:00,8.16,8.17,8.15,8.16,192000.0,8.0209,8.0307,8.0111,8.0209,192000.0
2015-02-02 14:25:00,8.15,8.18,8.15,8.18,102400.0,8.0111,8.0406,8.0111,8.0406,102400.0
2015-02-02 14:30:00,8.18,8.19,8.16,8.17,156800.0,8.0406,8.0504,8.0209,8.0307,156800.0
2015-02-02 14:35:00,8.17,8.17,8.15,8.15,64000.0,8.0307,8.0307,8.0111,8.0111,64000.0
2015-02-02 14:40:00,8.16,8.16,8.15,8.15,25600.0,8.0209,8.0209,8.0111,8.0111,25600.0
2015-02-02 14:45:00,8.15,8.15,8.12,8.13,449600.0,8.0111,8.0111,7.9816,7.9914,449600.0
2015-02-02 14:50:00,8.13,8.17,8.13,8.15,624000.0,7.9914,8.0307,7.9914,8.0111,624000.0
2015-02-02 14:55:00,8.15,8.15,8.12,8.13,225600.0,8.0111,8.0111,7.9816,7.9914,225600.0
2015-02-02 15:00:00,8.12,8.14,8.12,8.14,67200.0,7.9816,8.0013,7.9816,8.0013,67200.0
2015-02-02 15:05:00,8.13,8.16,8.12,8.16,75200.0,7.9914,8.0209,7.9816,8.0209,75200.0
2015-02-02 15:10:00,8.15,8.19,8.15,8.19,304000.0,8.0111,8.0504,8.0111,8.0504,304000.0
2015-02-02 15:15:00,8.19,8.19,8.16,8.18,305600.0,8.0504,8.0504,8.0209,8.0406,305600.0
2015-02-02 15:20:00,8.18,8.21,8.18,8.2,352000.0,8.0406,8.0701,8.0406,8.0602,352000.0
2015-02-02 15:25:00,8.19,8.21,8.19,8.21,235200.0,8.0504,8.0701,8.0504,8.0701,235200.0
2015-02-02 15:30:00,8.21,8.22,8.2,8.21,201600.0,8.0701,8.0799,8.0602,8.0701,201600.0
2015-02-02 15:35:00,8.21,8.28,8.2,8.28,1208000.0,8.0701,8.1389,8.0602,8.1389,1208000.0
2015-02-02 15:40:00,8.28,8.33,8.28,8.31,756800.0,8.1389,8.188,8.1389,8.1684,756800.0
2015-02-02 15:45:00,8.31,8.32,8.29,8.31,473600.0,8.1684,8.1782,8.1487,8.1684,473600.0
2015-02-02 15:50:00,8.31,8.32,8.3,8.31,513600.0,8.1684,8.1782,8.1585,8.1684,513600.0
2015-02-02 15:55:00,8.31,8.32,8.3,8.31,496000.0,8.1684,8.1782,8.1585,8.1684,496000.0
2015-02-03 09:30:00,8.37,8.42,8.36,8.42,632000.0,8.2273,8.2765,8.2175,8.2765,632000.0
2015-02-03 09:35:00,8.42,8.42,8.39,8.41,276800.0,8.2765,8.2765,8.247,8.2667,276800.0
2015-02-03 09:40:00,8.41,8.43,8.39,8.42,436800.0,8.2667,8.2863,8.247,8.2765,436800.0
2015-02-03 09:45:00,8.43,8.44,8.42,8.42,592000.0,8.2863,8.2961,8.2765,8.2765,592000.0
2015-02-03 09:50:00,8.43,8.43,8.4,8.41,384000.0,8.2863,8.2863,8.2568,8.2667,384000.0
2015-02-03 09:55:00,8.41,8.43,8.41,8.42,72000.0,8.2667,8.2863,8.2667,8.2765,72000.0
2015-02-03 10:00:00,8.41,8.41,8.36,8.37,619200.0,8.2667,8.2667,8.2175,8.2273,619200.0
2015-02-03 10:05:00,8.37,8.39,8.36,8.38,697600.0,8.2273,8.247,8.2175,8.2372,697600.0
2015-02-03 10:10:00,8.38,8.39,8.37,8.37,254400.0,8.2372,8.247,8.2273,8.2273,254400.0
2015-02-03 10:15:00,8.37,8.38,8.35,8.36,654400.0,8.2273,8.2372,8.2077,8.2175,654400.0
2015-02-03 10:20:00,8.36,8.38,8.35,8.37,379200.0,8.2175,8.2372,8.2077,8.2273,379200.0
2015-02-03 10:25:00,8.37,8.4,8.37,8.4,268800.0,8.2273,8.2568,8.2273,8.2568,268800.0
2015-02-03 10:30:00,8.41,8.41,8.36,8.36,435200.0,8.2667,8.2667,8.2175,8.2175,435200.0
2015-02-03 10:35:00,8.37,8.38,8.34,8.36,115200.0,8.2273,8.2372,8.1978,8.2175,115200.0
2015-02-03 10:40:00,8.36,8.37,8.33,8.33,169600.0,8.2175,8.2273,8.188,8.188,169600.0
2015-02-03 10:45:00,8.33,8.33,8.3,8.31,524800.0,8.188,8.188,8.1585,8.1684,524800.0
2015-02-03 10:50:00,8.31,8.32,8.3,8.31,248000.0,8.1684,8.1782,8.1585,8.1684,248000.0
2015-02-03 10:55:00,8.32,8.32,8.29,8.3,179200.0,8.1782,8.1782,8.1487,8.1585,179200.0
2015-02-03 11:00:00,8.3,8.32,8.29,8.31,307200.0,8.1585,8.1782,8.1487,8.1684,307200.0
2015-02-03 11:05:00,8.3,8.32,8.29,8.31,649600.0,8.1585,8.1782,8.1487,8.1684,649600.0
2015-02-03 11:10:00,8.31,8.33,8.3,8.33,355200.0,8.1684,8.188,8.1585,8.188,355200.0
2015-02-03 11:15:00,8.33,8.34,8.32,8.34,372800.0,8.188,8.1978,8.1782,8.1978,372800.0
2015-02-03 11:20:00,8.34,8.35,8.33,8.33,260800.0,8.1978,8.2077,8.188,8.188,260800.0
2015-02-03 11:25:00,8.34,8.35,8.31,8.32,272000.0,8.1978,8.2077,8.1684,8.1782,272000.0
2015-02-03 11:30:00,8.31,8.33,8.31,8.32,67200.0,8.1684,8.188,8.1684,8.1782,67200.0
2015-02-03 11:35:00,8.31,8.33,8.3,8.33,177600.0,8.1684,8.188,8.1585,8.188,177600.0
2015-02-03 11:40:00,8.33,8.35,8.33,8.35,177600.0,8.188,8.2077,8.188,8.2077,177600.0
2015-02-03 11:45:00,8.35,8.35,8.32,8.33,192000.0,8.2077,8.2077,8.1782,8.188,192000.0
2015-02-03 11:50:00,8.31,8.32,8.29,8.29,428800.0,8.1684,8.1782,8.1487,8.1487,428800.0
2015-02-03 11:55:00,8.3,8.3,8.28,8.29,203200.0,8.1585,8.1585,8.1389,8.1487,203200.0
2015-02-03 12:00:00,8.29,8.29,8.26,8.28,148800.0,8.1487,8.1487,8.1192,8.1389,148800.0
2015-02-03 12:05:00,8.28,8.31,8.28,8.3,171200.0,8.1389,8.1684,8.1389,8.1585,171200.0
2015-02-03 12:10:00,8.3,8.33,8.3,8.32,188800.0,8.1585,8.188,8.1585,8.1782,188800.0
2015-02-03 12:15:00,8.32,8.32,8.31,8.31,107200.0,8.1782,8.1782,8.1684,8.1684,107200.0
2015-02-03 12:20:00,8.31,8.32,8.3,8.3,569600.0,8.1684,8.1782,8.1585,8.1585,569600.0
2015-02-03 12:25:00,8.3,8.32,8.3,8.31,136000.0,8.1585,8.1782,8.1585,8.1684,136000.0
2015-02-03 12:30:00,8.31,8.31,8.3,8.3,563200.0,8.1684,8.1684,8.1585,8.1585,563200.0
2015-02-03 12:35:00,8.3,8.32,8.3,8.3,867200.0,8.1585,8.1782,8.1585,8.1585,867200.0
2015-02-03 12:40:00,8.31,8.34,8.31,8.34,62400.0,8.1684,8.1978,8.1684,8.1978,62400.0
2015-02-03 12:45:00,8.34,8.34,8.32,8.33,257600.0,8.1978,8.1978,8.1782,8.188,257600.0
2015-02-03 12:50:00,8.33,8.33,8.32,8.33,200000.0,8.188,8.188,8.1782,8.188,200000.0
2015-02-03 12:55:00,8.33,8.34,8.32,8.33,76800.0,8.188,8.1978,8.1782,8.188,76800.0
2015-02-03 13:00:00,8.33,8.34,8.33,8.34,83200.0,8.188,8.1978,8.188,8.1978,83200.0
2015-02-03 13:05:00,8.33,8.34,8.33,8.34,140800.0,8.188,8.1978,8.188,8.1978,140800.0
2015-02-03 13:10:00,8.33,8.35,8.33,8.34,161600.0,8.188,8.2077,8.188,8.1978,161600.0
2015-02-03 13:15:00,8.34,8.35,8.33,8.34,89600.0,8.1978,8.2077,8.188,8.1978,89600.0
2015-02-03 13:20:00,8.34,8.38,8.34,8.36,484800.0,8.1978,8.2372,8.1978,8.2175,484800.0
2015-02-03 13:25:00,8.37,8.37,8.36,8.36,190400.0,8.2273,8.2273,8.2175,8.2175,190400.0
2015-02-03 13:30:00,8.37,8.38,8.36,8.38,313600.0,8.2273,8.2372,8.2175,8.2372,313600.0
2015-02-03 13:35:00,8.38,8.4,8.36,8.37,489600.0,8.2372,8.2568,8.2175,8.2273,489600.0
2015-02-03 13:40:00,8.36,8.37,8.36,8.37,219200.0,8.2175,8.2273,8.2175,8.2273,219200.0
2015-02-03 13:45:00,8.37,8.38,8.37,8.38,153600.0,8.2273,8.2372,8.2273,8.2372,153600.0
2015-02-03 13:50:00,8.38,8.4,8.37,8.4,508800.0,8.2372,8.2568,8.2273,8.2568,508800.0
2015-02-03 13:55:00,8.4,8.41,8.4,8.41,270400.0,8.2568,8.2667,8.2568,8.2667,270400.0
2015-02-03 14:00:00,8.41,8.43,8.4,8.4,235200.0,8.2667,8.2863,8.2568,8.2568,235200.0
2015-02-03 14:05:00,8.4,8.41,8.39,8.39,137600.0,8.2568,8.2667,8.247,8.247,137600.0
2015-02-03 14:10:00,8.39,8.4,8.38,8.39,43200.0,8.247,8.2568,8.2372,8.247,43200.0
2015-02-03 14:15:00,8.38,8.4,8.38,8.39,350400.0,8.2372,8.2568,8.2372,8.247,350400.0
2015-02-03 14:20:00,8.4,8.4,8.38,8.38,110400.0,8.2568,8.2568,8.2372,8.2372,110400.0
2015-02-03 14:25:00,8.38,8.38,8.37,8.37,193600.0,8.2372,8.2372,8.2273,8.2273,193600.0
2015-02-03 14:30:00,8.37,8.39,8.37,8.39,144000.0,8.2273,8.247,8.2273,8.247,144000.0
2015-02-03 14:35:00,8.38,8.4,8.37,8.4,233600.0,8.2372,8.2568,8.2273,8.2568,233600.0
2015-02-03 14:40:00,8.39,8.41,8.39,8.41,372800.0,8.247,8.2667,8.247,8.2667,372800.0
2015-02-03 14:45:00,8.41,8.42,8.4,8.41,67200.0,8.2667,8.2765,8.2568,8.2667,67200.0
2015-02-03 14:50:00,8.41,8.42,8.41,8.42,449600.0,8.2667,8.2765,8.2667,8.2765,449600.0
2015-02-03 14:55:00,8.41,8.43,8.41,8.43,188800.0,8.2667,8.2863,8.2667,8.2863,188800.0
2015-02-03 15:00:00,8.43,8.43,8.42,8.43,164800.0,8.2863,8.2863,8.2765,8.2863,164800.0
2015-02-03 15:05:00,8.43,8.43,8.42,8.43,283200.0,8.2863,8.2863,8.2765,8.2863,283200.0
2015-02-03 15:10:00,8.43,8.43,8.41,8.42,300800.0,8.2863,8.2863,8.2667,8.2765,300800.0
2015-02-03 15:15:00,8.43,8.43,8.42,8.42,172800.0,8.2863,8.2863,8.2765,8.2765,172800.0
2015-02-03 15:20:00,8.43,8.44,8.43,8.44,444800.0,8.2863,8.2961,8.2863,8.2961,444800.0
2015-02-03 15:25:00,8.44,8.44,8.43,8.44,368000.0,8.2961,8.2961,8.2863,8.2961,368000.0
2015-02-03 15:30:00,8.44,8.45,8.43,8.43,780800.0,8.2961,8.306,8.2863,8.2863,780800.0
2015-02-03 15:35:00,8.43,8.45,8.43,8.45,254400.0,8.2863,8.306,8.2863,8.306,254400.0
2015-02-03 15:40:00,8.45,8.46,8.45,8.46,257600.0,8.306,8.3158,8.306,8.3158,257600.0
2015-02-03 15:45:00,8.46,8.47,8.46,8.46,544000.0,8.3158,8.3256,8.3158,8.3158,544000.0
2015-02-03 15:50:00,8.47,8.48,8.47,8.47,756800.0,8.3256,8.3355,8.3256,8.3256,756800.0
2015-02-03 15:55:00,8.47,8.48,8.47,8.47,702400.0,8.3256,8.3355,8.3256,8.3256,702400.0
2015-02-04 09:30:00,8.4,8.44,8.38,8.39,1283200.0,8.2568,8.2961,8.2372,8.247,1283200.0
2015-02-04 09:35:00,8.4,8.42,8.39,8.41,648000.0,8.2568,8.2765,8.247,8.2667,648000.0
2015-02-04 09:40:00,8.41,8.43,8.39,8.39,435200.0,8.2667,8.2863,8.247,8.247,435200.0
2015-02-04 09:45:00,8.39,8.42,8.39,8.42,254400.0,8.247,8.2765,8.247,8.2765,254400.0
2015-02-04 09:50:00,8.42,8.43,8.4,8.42,406400.0,8.2765,8.2863,8.2568,8.2765,406400.0
2015-02-04 09:55:00,8.43,8.43,8.42,8.42,387200.0,8.2863,8.2863,8.2765,8.2765,387200.0
2015-02-04 10:00:00,8.42,8.46,8.41,8.41,864000.0,8.2765,8.3158,8.2667,8.2667,864000.0
2015-02-04 10:05:00,8.42,8.43,8.4,8.41,400000.0,8.2765,8.2863,8.2568,8.2667,400000.0
2015-02-04 10:10:00,8.41,8.43,8.39,8.4,612800.0,8.2667,8.2863,8.247,8.2568,612800.0
2015-02-04 10:15:00,8.4,8.41,8.4,8.41,169600.0,8.2568,8.2667,8.2568,8.2667,169600.0
2015-02-04 10:20:00,8.41,8.41,8.38,8.39,336000.0,8.2667,8.2667,8.2372,8.247,336000.0
2015-02-04 10:25:00,8.39,8.4,8.38,8.39,209600.0,8.247,8.2568,8.2372,8.247,209600.0
2015-02-04 10:30:00,8.39,8.4,8.38,8.38,732800.0,8.247,8.2568,8.2372,8.2372,732800.0
2015-02-04 10:35:00,8.38,8.4,8.36,8.39,798400.0,8.2372,8.2568,8.2175,8.247,798400.0
2015-02-04 10:40:00,8.4,8.44,8.39,8.43,659200.0,8.2568,8.2961,8.247,8.2863,659200.0
2015-02-04 10:45:00,8.43,8.43,8.42,8.42,403200.0,8.2863,8.2863,8.2765,8.2765,403200.0
2015-02-04 10:50:00,8.42,8.43,8.41,8.42,118400.0,8.2765,8.2863,8.2667,8.2765,118400.0
2015-02-04 10:55:00,8.43,8.43,8.42,8.43,260800.0,8.2863,8.2863,8.2765,8.2863,260800.0
2015-02-04 11:00:00,8.42,8.44,8.41,8.44,526400.0,8.2765,8.2961,8.2667,8.2961,526400.0
2015-02-04 11:05:00,8.44,8.47,8.44,8.47,400000.0,8.2961,8.3256,8.2961,8.3256,400000.0
2015-02-04 11:10:00,8.47,8.49,8.46,8.49,278400.0,8.3256,8.3453,8.3158,8.3453,278400.0
2015-02-04 11:15:00,8.49,8.49,8.47,8.48,328000.0,8.3453,8.3453,8.3256,8.3355,328000.0
2015-02-04 11:20:00,8.48,8.5,8.47,8.5,302400.0,8.3355,8.3551,8.3256,8.3551,302400.0
2015-02-04 11:25:00,8.5,8.5,8.49,8.5,219200.0,8.3551,8.3551,8.3453,8.3551,219200.0
2015-02-04 11:30:00,8.5,8.52,8.5,8.52,344000.0,8.3551,8.3748,8.3551,8.3748,344000.0
2015-02-04 11:35:00,8.52,8.53,8.52,8.52,276800.0,8.3748,8.3846,8.3748,8.3748,276800.0
2015-02-04 11:40:00,8.52,8.52,8.51,8.52,283200.0,8.3748,8.3748,8.365,8.3748,283200.0
2015-02-04 11:45:00,8.52,8.52,8.51,8.52,259200.0,8.3748,8.3748,8.365,8.3748,259200.0
2015-02-04 11:50:00,8.51,8.52,8.5,8.51,123200.0,8.365,8.3748,8.3551,8.365,123200.0
2015-02-04 11:55:00,8.5,8.51,8.5,8.51,91200.0,8.3551,8.365,8.3551,8.365,91200.0
2015-02-04 12:00:00,8.51,8.51,8.5,8.51,81600.0,8.365,8.365,8.3551,8.365,81600.0
2015-02-04 12:05:00,8.51,8.52,8.5,8.51,160000.0,8.365,8.3748,8.3551,8.365,160000.0
2015-02-04 12:10:00,8.52,8.52,8.51,8.52,80000.0,8.3748,8.3748,8.365,8.3748,80000.0
2015-02-04 12:15:00,8.51,8.52,8.5,8.51,193600.0,8.365,8.3748,8.3551,8.365,193600.0
2015-02-04 12:20:00,8.51,8.51,8.5,8.51,104000.0,8.365,8.365,8.3551,8.365,104000.0
2015-02-04 12:25:00,8.51,8.51,8.48,8.48,163200.0,8.365,8.365,8.3355,8.3355,163200.0
2015-02-04 12:30:00,8.48,8.48,8.47,8.47,128000.0,8.3355,8.3355,8.3256,8.3256,128000.0
2015-02-04 12:35:00,8.47,8.48,8.47,8.47,219200.0,8.3256,8.3355,8.3256,8.3256,219200.0
2015-02-04 12:40:00,8.47,8.48,8.45,8.46,625600.0,8.3256,8.3355,8.306,8.3158,625600.0
2015-02-04 12:45:00,8.45,8.47,8.45,8.46,227200.0,8.306,8.3256,8.306,8.3158,227200.0
2015-02-04 12:50:00,8.46,8.47,8.46,8.47,156800.0,8.3158,8.3256,8.3158,8.3256,156800.0
2015-02-04 12:55:00,8.47,8.48,8.47,8.48,206400.0,8.3256,8.3355,8.3256,8.3355,206400.0
2015-02-04 13:00:00,8.48,8.49,8.47,8.48,227200.0,8.3355,8.3453,8.3256,8.3355,227200.0
2015-02-04 13:05:00,8.48,8.49,8.48,8.49,91200.0,8.3355,8.3453,8.3355,8.3453,91200.0
2015-02-04 13:10:00,8.49,8.49,8.49,8.49,118400.0,8.3453,8.3453,8.3453,8.3453,118400.0
2015-02-04 13:15:00,8.49,8.5,8.49,8.49,105600.0,8.3453,8.3551,8.3453,8.3453,105600.0
2015-02-04 13:20:00,8.48,8.49,8.48,8.49,192000.0,8.3355,8.3453,8.3355,8.3453,192000.0
2015-02-04 13:25:00,8.49,8.51,8.49,8.51,241600.0,8.3453,8.365,8.3453,8.365,241600.0
2015-02-04 13:30:00,8.51,8.52,8.51,8.52,265600.0,8.365,8.3748,8.365,8.3748,265600.0
2015-02-04 13:35:00,8.52,8.52,8.51,8.51,252800.0,8.3748,8.3748,8.365,8.365,252800.0
2015-02-04 13:40:00,8.5,8.51,8.5,8.51,246400.0,8.3551,8.365,8.3551,8.365,246400.0
2015-02-04 13:45:00,8.51,8.51,8.5,8.5,190400.0,8.365,8.365,8.3551,8.3551,190400.0
2015-02-04 13:50:00,8.5,8.51,8.5,8.51,108800.0,8.3551,8.365,8.3551,8.365,108800.0
2015-02-04 13:55:00,8.51,8.51,8.49,8.5,134400.0,8.365,8.365,8.3453,8.3551,134400.0
2015-02-04 14:00:00,8.5,8.53,8.5,8.53,432000.0,8.3551,8.3846,8.3551,8.3846,432000.0
2015-02-04 14:05:00,8.53,8.54,8.49,8.5,388800.0,8.3846,8.3944,8.3453,8.3551,388800.0
2015-02-04 14:10:00,8.5,8.51,8.49,8.49,148800.0,8.3551,8.365,8.3453,8.3453,148800.0
2015-02-04 14:15:00,8.49,8.5,8.48,8.48,230400.0,8.3453,8.3551,8.3355,8.3355,230400.0
2015-02-04 14:20:00,8.48,8.5,8.48,8.49,238400.0,8.3355,8.3551,8.3355,8.3453,238400.0
2015-02-04 14:25:00,8.49,8.52,8.49,8.5,419200.0,8.3453,8.3748,8.3453,8.3551,419200.0
2015-02-04 14:30:00,8.5,8.51,8.49,8.5,260800.0,8.3551,8.365,8.3453,8.3551,260800.0
2015-02-04 14:35:00,8.5,8.51,8.5,8.51,193600.0,8.3551,8.365,8.3551,8.365,193600.0
2015-02-04 14:40:00,8.51,8.51,8.51,8.51,201600.0,8.365,8.365,8.365,8.365,201600.0
2015-02-04 14:45:00,8.51,8.52,8.5,8.52,176000.0,8.365,8.3748,8.3551,8.3748,176000.0
2015-02-04 14:50:00,8.52,8.52,8.51,8.52,118400.0,8.3748,8.3748,8.365,8.3748,118400.0
2015-02-04 14:55:00,8.52,8.53,8.51,8.52,441600.0,8.3748,8.3846,8.365,8.3748,441600.0
2015-02-04 15:00:00,8.52,8.52,8.5,8.51,225600.0,8.3748,8.3748,8.3551,8.365,225600.0
2015-02-04 15:05:00,8.51,8.53,8.51,8.53,123200.0,8.365,8.3846,8.365,8.3846,123200.0
2015-02-04 15:10:00,8.53,8.53,8.52,8.53,212800.0,8.3846,8.3846,8.3748,8.3846,212800.0
2015-02-04 15:15:00,8.53,8.55,8.53,8.54,419200.0,8.3846,8.4043,8.3846,8.3944,419200.0
2015-02-04 15:20:00,8.54,8.55,8.54,8.55,83200.0,8.3944,8.4043,8.3944,8.4043,83200.0
2015-02-04 15:25:00,8.55,8.56,8.55,8.56,265600.0,8.4043,8.4141,8.4043,8.4141,265600.0
2015-02-04 15:30:00,8.56,8.57,8.55,8.57,395200.0,8.4141,8.4239,8.4043,8.4239,395200.0
2015-02-04 15:35:00,8.56,8.57,8.52,8.52,588800.0,8.4141,8.4239,8.3748,8.3748,588800.0
2015-02-04 15:40:00,8.53,8.53,8.46,8.46,1105600.0,8.3846,8.3846,8.3158,8.3158,1105600.0
2015-02-04 15:45:00,8.46,8.46,8.41,8.45,1742400.0,8.3158,8.3158,8.2667,8.306,1742400.0
2015-02-04 15:50:00,8.46,8.46,8.42,8.43,760000.0,8.3158,8.3158,8.2765,8.2863,760000.0
2015-02-04 15:55:00,8.43,8.46,8.43,8.46,1217600.0,8.2863,8.3158,8.2863,8.3158,1217600.0
2015-02-05 09:30:00,8.5,8.51,8.46,8.49,700800.0,8.3551,8.365,8.3158,8.3453,700800.0
2015-02-05 09:35:00,8.49,8.52,8.48,8.52,867200.0,8.3453,8.3748,8.3355,8.3748,867200.0
2015-02-05 09:40:00,8.52,8.53,8.5,8.52,892800.0,8.3748,8.3846,8.3551,8.3748,892800.0
2015-02-05 09:45:00,8.53,8.55,8.52,8.55,584000.0,8.3846,8.4043,8.3748,8.4043,584000.0
2015-02-05 09:50:00,8.55,8.55,8.53,8.54,332800.0,8.4043,8.4043,8.3846,8.3944,332800.0
2015-02-05 09:55:00,8.54,8.55,8.52,8.53,491200.0,8.3944,8.4043,8.3748,8.3846,491200.0
2015-02-05 10:00:00,8.53,8.55,8.53,8.54,403200.0,8.3846,8.4043,8.3846,8.3944,403200.0
2015-02-05 10:05:00,8.54,8.55,8.53,8.53,475200.0,8.3944,8.4043,8.3846,8.3846,475200.0
2015-02-05 10:10:00,8.53,8.53,8.5,8.52,908800.0,8.3846,8.3846,8.3551,8.3748,908800.0
2015-02-05 10:15:00,8.52,8.54,8.52,8.53,542400.0,8.3748,8.3944,8.3748,8.3846,542400.0
2015-02-05 10:20:00,8.53,8.53,8.51,8.52,310400.0,8.3846,8.3846,8.365,8.3748,310400.0
2015-02-05 10:25:00,8.53,8.54,8.53,8.54,227200.0,8.3846,8.3944,8.3846,8.3944,227200.0
2015-02-05 10:30:00,8.54,8.55,8.53,8.54,396800.0,8.3944,8.4043,8.3846,8.3944,396800.0
2015-02-05 10:35:00,8.54,8.56,8.54,8.56,484800.0,8.3944,8.4141,8.3944,8.4141,484800.0
2015-02-05 10:40:00,8.56,8.57,8.56,8.56,811200.0,8.4141,8.4239,8.4141,8.4141,811200.0
2015-02-05 10:45:00,8.56,8.57,8.55,8.56,419200.0,8.4141,8.4239,8.4043,8.4141,419200.0
2015-02-05 10:50:00,8.57,8.57,8.55,8.56,219200.0,8.4239,8.4239,8.4043,8.4141,219200.0
2015-02-05 10:55:00,8.56,8.57,8.56,8.56,265600.0,8.4141,8.4239,8.4141,8.4141,265600.0
2015-02-05 11:00:00,8.55,8.55,8.55,8.55,190400.0,8.4043,8.4043,8.4043,8.4043,190400.0
2015-02-05 11:05:00,8.55,8.56,8.55,8.56,329600.0,8.4043,8.4141,8.4043,8.4141,329600.0
2015-02-05 11:10:00,8.56,8.56,8.56,8.56,344000.0,8.4141,8.4141,8.4141,8.4141,344000.0
2015-02-05 11:15:00,8.56,8.56,8.54,8.54,171200.0,8.4141,8.4141,8.3944,8.3944,171200.0
2015-02-05 11:20:00,8.54,8.55,8.54,8.55,99200.0,8.3944,8.4043,8.3944,8.4043,99200.0
2015-02-05 11:25:00,8.55,8.56,8.55,8.55,86400.0,8.4043,8.4141,8.4043,8.4043,86400.0
2015-02-05 11:30:00,8.56,8.57,8.56,8.56,147200.0,8.4141,8.4239,8.4141,8.4141,147200.0
2015-02-05 11:35:00,8.56,8.57,8.56,8.56,145600.0,8.4141,8.4239,8.4141,8.4141,145600.0
2015-02-05 11:40:00,8.57,8.57,8.54,8.55,142400.0,8.4239,8.4239,8.3944,8.4043,142400.0
2015-02-05 11:45:00,8.55,8.57,8.55,8.57,108800.0,8.4043,8.4239,8.4043,8.4239,108800.0
2015-02-05 11:50:00,8.56,8.56,8.55,8.55,25600.0,8.4141,8.4141,8.4043,8.4043,25600.0
2015-02-05 11:55:00,8.56,8.56,8.55,8.55,411200.0,8.4141,8.4141,8.4043,8.4043,411200.0
2015-02-05 12:00:00,8.56,8.56,8.55,8.55,112000.0,8.4141,8.4141,8.4043,8.4043,112000.0
2015-02-05 12:05:00,8.55,8.55,8.54,8.55,152000.0,8.4043,8.4043,8.3944,8.4043,152000.0
2015-02-05 12:10:00,8.55,8.55,8.54,8.54,94400.0,8.4043,8.4043,8.3944,8.3944,94400.0
2015-02-05 12:15:00,8.54,8.55,8.53,8.53,332800.0,8.3944,8.4043,8.3846,8.3846,332800.0
2015-02-05 12:20:00,8.54,8.54,8.53,8.53,113600.0,8.3944,8.3944,8.3846,8.3846,113600.0
2015-02-05 12:25:00,8.53,8.53,8.53,8.53,244800.0,8.3846,8.3846,8.3846,8.3846,244800.0
2015-02-05 12:30:00,8.53,8.55,8.53,8.55,281600.0,8.3846,8.4043,8.3846,8.4043,281600.0
2015-02-05 12:35:00,8.54,8.55,8.54,8.54,270400.0,8.3944,8.4043,8.3944,8.3944,270400.0
2015-02-05 12:40:00,8.55,8.55,8.54,8.55,40000.0,8.4043,8.4043,8.3944,8.4043,40000.0
2015-02-05 12:45:00,8.54,8.55,8.53,8.54,56000.0,8.3944,8.4043,8.3846,8.3944,56000.0
2015-02-05 12:50:00,8.54,8.54,8.52,8.52,105600.0,8.3944,8.3944,8.3748,8.3748,105600.0
2015-02-05 12:55:00,8.52,8.52,8.52,8.52,59200.0,8.3748,8.3748,8.3748,8.3748,59200.0
2015-02-05 13:00:00,8.53,8.54,8.52,8.53,164800.0,8.3846,8.3944,8.3748,8.3846,164800.0
2015-02-05 13:05:00,8.53,8.53,8.53,8.53,110400.0,8.3846,8.3846,8.3846,8.3846,110400.0
2015-02-05 13:10:00,8.54,8.54,8.54,8.54,86400.0,8.3944,8.3944,8.3944,8.3944,86400.0
2015-02-05 13:15:00,8.55,8.56,8.55,8.55,142400.0,8.4043,8.4141,8.4043,8.4043,142400.0
2015-02-05 13:20:00,8.55,8.55,8.55,8.55,60800.0,8.4043,8.4043,8.4043,8.4043,60800.0
2015-02-05 13:25:00,8.55,8.55,8.54,8.55,100800.0,8.4043,8.4043,8.3944,8.4043,100800.0
2015-02-05 13:30:00,8.55,8.55,8.54,8.55,51200.0,8.4043,8.4043,8.3944,8.4043,51200.0
2015-02-05 13:35:00,8.55,8.55,8.55,8.55,225600.0,8.4043,8.4043,8.4043,8.4043,225600.0
2015-02-05 13:40:00,8.56,8.56,8.55,8.56,73600.0,8.4141,8.4141,8.4043,8.4141,73600.0
2015-02-05 13:45:00,8.56,8.57,8.56,8.57,184000.0,8.4141,8.4239,8.4141,8.4239,184000.0
2015-02-05 13:50:00,8.56,8.56,8.56,8.56,48000.0,8.4141,8.4141,8.4141,8.4141,48000.0
2015-02-05 13:55:00,8.56,8.56,8.56,8.56,137600.0,8.4141,8.4141,8.4141,8.4141,137600.0
2015-02-05 14:00:00,8.56,8.56,8.54,8.55,147200.0,8.4141,8.4141,8.3944,8.4043,147200.0
2015-02-05 14:05:00,8.55,8.55,8.55,8.55,56000.0,8.4043,8.4043,8.4043,8.4043,56000.0
2015-02-05 14:10:00,8.56,8.58,8.56,8.57,504000.0,8.4141,8.4338,8.4141,8.4239,504000.0
2015-02-05 14:15:00,8.57,8.57,8.56,8.57,124800.0,8.4239,8.4239,8.4141,8.4239,124800.0
2015-02-05 14:20:00,8.58,8.58,8.56,8.57,116800.0,8.4338,8.4338,8.4141,8.4239,116800.0
2015-02-05 14:25:00,8.56,8.56,8.55,8.56,209600.0,8.4141,8.4141,8.4043,8.4141,209600.0
2015-02-05 14:30:00,8.57,8.57,8.56,8.57,97600.0,8.4239,8.4239,8.4141,8.4239,97600.0
2015-02-05 14:35:00,8.56,8.57,8.56,8.57,73600.0,8.4141,8.4239,8.4141,8.4239,73600.0
2015-02-05 14:40:00,8.57,8.57,8.56,8.56,94400.0,8.4239,8.4239,8.4141,8.4141,94400.0
2015-02-05 14:45:00,8.55,8.56,8.55,8.55,123200.0,8.4043,8.4141,8.4043,8.4043,123200.0
2015-02-05 14:50:00,8.56,8.57,8.56,8.56,49600.0,8.4141,8.4239,8.4141,8.4141,49600.0
2015-02-05 14:55:00,8.55,8.56,8.55,8.56,169600.0,8.4043,8.4141,8.4043,8.4141,169600.0
2015-02-05 15:00:00,8.56,8.57,8.55,8.56,185600.0,8.4141,8.4239,8.4043,8.4141,185600.0
2015-02-05 15:05:00,8.56,8.56,8.55,8.56,118400.0,8.4141,8.4141,8.4043,8.4141,118400.0
2015-02-05 15:10:00,8.55,8.56,8.55,8.56,67200.0,8.4043,8.4141,8.4043,8.4141,67200.0
2015-02-05 15:15:00,8.56,8.56,8.55,8.56,70400.0,8.4141,8.4141,8.4043,8.4141,70400.0
2015-02-05 15:20:00,8.56,8.57,8.56,8.57,115200.0,8.4141,8.4239,8.4141,8.4239,115200.0
2015-02-05 15:25:00,8.57,8.59,8.57,8.59,518400.0,8.4239,8.4436,8.4239,8.4436,518400.0
2015-02-05 15:30:00,8.59,8.61,8.58,8.6,328000.0,8.4436,8.4632,8.4338,8.4534,328000.0
2015-02-05 15:35:00,8.6,8.61,8.59,8.61,203200.0,8.4534,8.4632,8.4436,8.4632,203200.0
2015-02-05 15:40:00,8.61,8.61,8.6,8.6,259200.0,8.4632,8.4632,8.4534,8.4534,259200.0
2015-02-05 15:45:00,8.6,8.6,8.59,8.59,196800.0,8.4534,8.4534,8.4436,8.4436,196800.0
2015-02-05 15:50:00,8.59,8.61,8.59,8.61,388800.0,8.4436,8.4632,8.4436,8.4632,388800.0
2015-02-05 15:55:00,8.61,8.61,8.6,8.6,675200.0,8.4632,8.4632,8.4534,8.4534,675200.0
2015-02-06 09:30:00,8.63,8.63,8.58,8.6,843200.0,8.4829,8.4829,8.4338,8.4534,843200.0
2015-02-06 09:35:00,8.6,8.61,8.58,8.61,347200.0,8.4534,8.4632,8.4338,8.4632,347200.0
2015-02-06 09:40:00,8.61,8.61,8.56,8.56,502400.0,8.4632,8.4632,8.4141,8.4141,502400.0
2015-02-06 09:45:00,8.56,8.58,8.55,8.58,646400.0,8.4141,8.4338,8.4043,8.4338,646400.0
2015-02-06 09:50:00,8.57,8.59,8.56,8.57,172800.0,8.4239,8.4436,8.4141,8.4239,172800.0
2015-02-06 09:55:00,8.58,8.59,8.56,8.59,308800.0,8.4338,8.4436,8.4141,8.4436,308800.0
2015-02-06 10:00:00,8.59,8.6,8.58,8.58,414400.0,8.4436,8.4534,8.4338,8.4338,414400.0
2015-02-06 10:05:00,8.58,8.6,8.58,8.6,283200.0,8.4338,8.4534,8.4338,8.4534,283200.0
2015-02-06 10:10:00,8.6,8.62,8.6,8.62,267200.0,8.4534,8.4731,8.4534,8.4731,267200.0
2015-02-06 10:15:00,8.62,8.63,8.62,8.62,672000.0,8.4731,8.4829,8.4731,8.4731,672000.0
2015-02-06 10:20:00,8.62,8.63,8.62,8.63,300800.0,8.4731,8.4829,8.4731,8.4829,300800.0
2015-02-06 10:25:00,8.63,8.63,8.61,8.61,316800.0,8.4829,8.4829,8.4632,8.4632,316800.0
2015-02-06 10:30:00,8.61,8.62,8.61,8.62,137600.0,8.4632,8.4731,8.4632,8.4731,137600.0
2015-02-06 10:35:00,8.62,8.63,8.61,8.63,259200.0,8.4731,8.4829,8.4632,8.4829,259200.0
2015-02-06 10:40:00,8.63,8.66,8.63,8.66,643200.0,8.4829,8.5124,8.4829,8.5124,643200.0
2015-02-06 10:45:00,8.66,8.67,8.65,8.66,328000.0,8.5124,8.5222,8.5026,8.5124,328000.0
2015-02-06 10:50:00,8.66,8.66,8.65,8.65,121600.0,8.5124,8.5124,8.5026,8.5026,121600.0
2015-02-06 10:55:00,8.65,8.65,8.65,8.65,57600.0,8.5026,8.5026,8.5026,8.5026,57600.0
2015-02-06 11:00:00,8.65,8.65,8.64,8.64,251200.0,8.5026,8.5026,8.4927,8.4927,251200.0
2015-02-06 11:05:00,8.65,8.65,8.63,8.63,203200.0,8.5026,8.5026,8.4829,8.4829,203200.0
2015-02-06 11:10:00,8.64,8.65,8.64,8.65,321600.0,8.4927,8.5026,8.4927,8.5026,321600.0
2015-02-06 11:15:00,8.64,8.65,8.64,8.65,414400.0,8.4927,8.5026,8.4927,8.5026,414400.0
2015-02-06 11:20:00,8.64,8.65,8.64,8.65,124800.0,8.4927,8.5026,8.4927,8.5026,124800.0
2015-02-06 11:25:00,8.66,8.66,8.65,8.66,168000.0,8.5124,8.5124,8.5026,8.5124,168000.0
2015-02-06 11:30:00,8.65,8.66,8.65,8.65,75200.0,8.5026,8.5124,8.5026,8.5026,75200.0
2015-02-06 11:35:00,8.64,8.65,8.64,8.65,145600.0,8.4927,8.5026,8.4927,8.5026,145600.0
2015-02-06 11:40:00,8.65,8.65,8.64,8.65,76800.0,8.5026,8.5026,8.4927,8.5026,76800.0
2015-02-06 11:45:00,8.65,8.67,8.65,8.67,110400.0,8.5026,8.5222,8.5026,8.5222,110400.0
2015-02-06 11:50:00,8.66,8.66,8.65,8.66,99200.0,8.5124,8.5124,8.5026,8.5124,99200.0
2015-02-06 11:55:00,8.66,8.66,8.65,8.65,65600.0,8.5124,8.5124,8.5026,8.5026,65600.0
2015-02-06 12:00:00,8.65,8.65,8.65,8.65,11200.0,8.5026,8.5026,8.5026,8.5026,11200.0
2015-02-06 12:05:00,8.66,8.66,8.65,8.65,49600.0,8.5124,8.5124,8.5026,8.5026,49600.0
2015-02-06 12:10:00,8.65,8.66,8.65,8.65,43200.0,8.5026,8.5124,8.5026,8.5026,43200.0
2015-02-06 12:15:00,8.66,8.66,8.65,8.65,54400.0,8.5124,8.5124,8.5026,8.5026,54400.0
2015-02-06 12:20:00,8.65,8.65,8.65,8.65,8000.0,8.5026,8.5026,8.5026,8.5026,8000.0
2015-02-06 12:25:00,8.65,8.65,8.64,8.65,22400.0,8.5026,8.5026,8.4927,8.5026,22400.0
2015-02-06 12:30:00,8.64,8.65,8.63,8.63,275200.0,8.4927,8.5026,8.4829,8.4829,275200.0
2015-02-06 12:35:00,8.63,8.64,8.63,8.63,206400.0,8.4829,8.4927,8.4829,8.4829,206400.0
2015-02-06 12:40:00,8.63,8.63,8.59,8.59,627200.0,8.4829,8.4829,8.4436,8.4436,627200.0
2015-02-06 12:45:00,8.59,8.61,8.58,8.6,352000.0,8.4436,8.4632,8.4338,8.4534,352000.0
2015-02-06 12:50:00,8.6,8.61,8.6,8.6,70400.0,8.4534,8.4632,8.4534,8.4534,70400.0
2015-02-06 12:55:00,8.6,8.62,8.6,8.62,198400.0,8.4534,8.4731,8.4534,8.4731,198400.0
2015-02-06 13:00:00,8.62,8.62,8.61,8.62,134400.0,8.4731,8.4731,8.4632,8.4731,134400.0
2015-02-06 13:05:00,8.61,8.61,8.58,8.59,372800.0,8.4632,8.4632,8.4338,8.4436,372800.0
2015-02-06 13:10:00,8.59,8.59,8.56,8.57,452800.0,8.4436,8.4436,8.4141,8.4239,452800.0
2015-02-06 13:15:00,8.57,8.58,8.56,8.56,265600.0,8.4239,8.4338,8.4141,8.4141,265600.0
2015-02-06 13:20:00,8.56,8.57,8.55,8.56,230400.0,8.4141,8.4239,8.4043,8.4141,230400.0
2015-02-06 13:25:00,8.55,8.55,8.52,8.54,481600.0,8.4043,8.4043,8.3748,8.3944,481600.0
2015-02-06 13:30:00,8.53,8.54,8.52,8.54,164800.0,8.3846,8.3944,8.3748,8.3944,164800.0
2015-02-06 13:35:00,8.55,8.55,8.52,8.53,244800.0,8.4043,8.4043,8.3748,8.3846,244800.0
2015-02-06 13:40:00,8.53,8.56,8.53,8.55,208000.0,8.3846,8.4141,8.3846,8.4043,208000.0
2015-02-06 13:45:00,8.56,8.56,8.55,8.56,110400.0,8.4141,8.4141,8.4043,8.4141,110400.0
2015-02-06 13:50:00,8.55,8.57,8.55,8.56,49600.0,8.4043,8.4239,8.4043,8.4141,49600.0
2015-02-06 13:55:00,8.56,8.57,8.56,8.56,123200.0,8.4141,8.4239,8.4141,8.4141,123200.0
2015-02-06 14:00:00,8.56,8.57,8.54,8.56,179200.0,8.4141,8.4239,8.3944,8.4141,179200.0
2015-02-06 14:05:00,8.57,8.57,8.55,8.55,136000.0,8.4239,8.4239,8.4043,8.4043,136000.0
2015-02-06 14:10:00,8.55,8.57,8.55,8.57,126400.0,8.4043,8.4239,8.4043,8.4239,126400.0
2015-02-06 14:15:00,8.57,8.58,8.57,8.57,104000.0,8.4239,8.4338,8.4239,8.4239,104000.0
2015-02-06 14:20:00,8.57,8.58,8.57,8.58,67200.0,8.4239,8.4338,8.4239,8.4338,67200.0
2015-02-06 14:25:00,8.59,8.59,8.58,8.58,107200.0,8.4436,8.4436,8.4338,8.4338,107200.0
2015-02-06 14:30:00,8.58,8.59,8.58,8.59,128000.0,8.4338,8.4436,8.4338,8.4436,128000.0
2015-02-06 14:35:00,8.59,8.6,8.59,8.59,208000.0,8.4436,8.4534,8.4436,8.4436,208000.0
2015-02-06 14:40:00,8.6,8.6,8.59,8.59,180800.0,8.4534,8.4534,8.4436,8.4436,180800.0
2015-02-06 14:45:00,8.58,8.58,8.56,8.57,190400.0,8.4338,8.4338,8.4141,8.4239,190400.0
2015-02-06 14:50:00,8.56,8.56,8.55,8.55,134400.0,8.4141,8.4141,8.4043,8.4043,134400.0
2015-02-06 14:55:00,8.55,8.55,8.54,8.54,44800.0,8.4043,8.4043,8.3944,8.3944,44800.0
2015-02-06 15:00:00,8.53,8.53,8.49,8.5,611200.0,8.3846,8.3846,8.3453,8.3551,611200.0
2015-02-06 15:05:00,8.5,8.52,8.5,8.51,212800.0,8.3551,8.3748,8.3551,8.365,212800.0
2015-02-06 15:10:00,8.5,8.51,8.5,8.5,196800.0,8.3551,8.365,8.3551,8.3551,196800.0
2015-02-06 15:15:00,8.49,8.51,8.47,8.47,372800.0,8.3453,8.365,8.3256,8.3256,372800.0
2015-02-06 15:20:00,8.47,8.49,8.46,8.49,217600.0,8.3256,8.3453,8.3158,8.3453,217600.0
2015-02-06 15:25:00,8.49,8.49,8.45,8.45,251200.0,8.3453,8.3453,8.306,8.306,251200.0
2015-02-06 15:30:00,8.45,8.47,8.44,8.47,235200.0,8.306,8.3256,8.2961,8.3256,235200.0
2015-02-06 15:35:00,8.47,8.48,8.45,8.47,65600.0,8.3256,8.3355,8.306,8.3256,65600.0
2015-02-06 15:40:00,8.47,8.47,8.44,8.44,294400.0,8.3256,8.3256,8.2961,8.2961,294400.0
2015-02-06 15:45:00,8.44,8.46,8.44,8.46,377600.0,8.2961,8.3158,8.2961,8.3158,377600.0
2015-02-06 15:50:00,8.46,8.49,8.45,8.49,588800.0,8.3158,8.3453,8.306,8.3453,588800.0
2015-02-06 15:55:00,8.49,8.49,8.47,8.49,1068800.0,8.3453,8.3453,8.3256,8.3453,1068800.0
2015-02-09 09:30:00,8.43,8.47,8.42,8.45,846400.0,8.2863,8.3256,8.2765,8.306,846400.0
2015-02-09 09:35:00,8.45,8.47,8.43,8.46,795200.0,8.306,8.3256,8.2863,8.3158,795200.0
2015-02-09 09:40:00,8.46,8.48,8.44,8.44,569600.0,8.3158,8.3355,8.2961,8.2961,569600.0
2015-02-09 09:45:00,8.45,8.47,8.44,8.46,350400.0,8.306,8.3256,8.2961,8.3158,350400.0
2015-02-09 09:50:00,8.48,8.5,8.47,8.47,612800.0,8.3355,8.3551,8.3256,8.3256,612800.0
2015-02-09 09:55:00,8.48,8.49,8.47,8.47,329600.0,8.3355,8.3453,8.3256,8.3256,329600.0
2015-02-09 10:00:00,8.47,8.47,8.46,8.47,336000.0,8.3256,8.3256,8.3158,8.3256,336000.0
2015-02-09 10:05:00,8.47,8.47,8.45,8.46,272000.0,8.3256,8.3256,8.306,8.3158,272000.0
2015-02-09 10:10:00,8.46,8.48,8.45,8.47,220800.0,8.3158,8.3355,8.306,8.3256,220800.0
2015-02-09 10:15:00,8.48,8.49,8.47,8.48,404800.0,8.3355,8.3453,8.3256,8.3355,404800.0
2015-02-09 10:20:00,8.48,8.48,8.44,8.44,340800.0,8.3355,8.3355,8.2961,8.2961,340800.0
2015-02-09 10:25:00,8.45,8.45,8.43,8.44,156800.0,8.306,8.306,8.2863,8.2961,156800.0
2015-02-09 10:30:00,8.43,8.45,8.43,8.45,331200.0,8.2863,8.306,8.2863,8.306,331200.0
2015-02-09 10:35:00,8.45,8.46,8.44,8.45,156800.0,8.306,8.3158,8.2961,8.306,156800.0
2015-02-09 10:40:00,8.44,8.44,8.42,8.43,123200.0,8.2961,8.2961,8.2765,8.2863,123200.0
2015-02-09 10:45:00,8.42,8.43,8.4,8.43,377600.0,8.2765,8.2863,8.2568,8.2863,377600.0
2015-02-09 10:50:00,8.43,8.44,8.42,8.43,94400.0,8.2863,8.2961,8.2765,8.2863,94400.0
2015-02-09 10:55:00,8.43,8.43,8.4,8.41,236800.0,8.2863,8.2863,8.2568,8.2667,236800.0
2015-02-09 11:00:00,8.41,8.44,8.41,8.44,115200.0,8.2667,8.2961,8.2667,8.2961,115200.0
2015-02-09 11:05:00,8.43,8.45,8.43,8.45,142400.0,8.2863,8.306,8.2863,8.306,142400.0
2015-02-09 11:10:00,8.45,8.46,8.45,8.45,81600.0,8.306,8.3158,8.306,8.306,81600.0
2015-02-09 11:15:00,8.45,8.47,8.45,8.47,232000.0,8.306,8.3256,8.306,8.3256,232000.0
2015-02-09 11:20:00,8.47,8.48,8.47,8.47,420800.0,8.3256,8.3355,8.3256,8.3256,420800.0
2015-02-09 11:25:00,8.48,8.49,8.48,8.49,216000.0,8.3355,8.3453,8.3355,8.3453,216000.0
2015-02-09 11:30:00,8.49,8.49,8.48,8.48,209600.0,8.3453,8.3453,8.3355,8.3355,209600.0
2015-02-09 11:35:00,8.48,8.49,8.48,8.48,67200.0,8.3355,8.3453,8.3355,8.3355,67200.0
2015-02-09 11:40:00,8.48,8.49,8.48,8.49,102400.0,8.3355,8.3453,8.3355,8.3453,102400.0
2015-02-09 11:45:00,8.49,8.49,8.48,8.49,60800.0,8.3453,8.3453,8.3355,8.3453,60800.0
2015-02-09 11:50:00,8.48,8.49,8.48,8.48,132800.0,8.3355,8.3453,8.3355,8.3355,132800.0
2015-02-09 11:55:00,8.48,8.49,8.48,8.48,52800.0,8.3355,8.3453,8.3355,8.3355,52800.0
2015-02-09 12:00:00,8.47,8.48,8.46,8.47,132800.0,8.3256,8.3355,8.3158,8.3256,132800.0
2015-02-09 12:05:00,8.47,8.49,8.47,8.49,40000.0,8.3256,8.3453,8.3256,8.3453,40000.0
2015-02-09 12:10:00,8.49,8.49,8.48,8.48,248000.0,8.3453,8.3453,8.3355,8.3355,248000.0
2015-02-09 12:15:00,8.48,8.48,8.47,8.47,68800.0,8.3355,8.3355,8.3256,8.3256,68800.0
2015-02-09 12:20:00,8.48,8.49,8.48,8.49,17600.0,8.3355,8.3453,8.3355,8.3453,17600.0
2015-02-09 12:25:00,8.48,8.51,8.48,8.51,132800.0,8.3355,8.365,8.3355,8.365,132800.0
2015-02-09 12:30:00,8.51,8.52,8.51,8.52,393600.0,8.365,8.3748,8.365,8.3748,393600.0
2015-02-09 12:35:00,8.52,8.52,8.51,8.51,88000.0,8.3748,8.3748,8.365,8.365,88000.0
2015-02-09 12:40:00,8.51,8.51,8.5,8.51,137600.0,8.365,8.365,8.3551,8.365,137600.0
2015-02-09 12:45:00,8.51,8.51,8.5,8.51,80000.0,8.365,8.365,8.3551,8.365,80000.0
2015-02-09 12:50:00,8.51,8.51,8.5,8.51,70400.0,8.365,8.365,8.3551,8.365,70400.0
2015-02-09 12:55:00,8.51,8.51,8.5,8.5,94400.0,8.365,8.365,8.3551,8.3551,94400.0
2015-02-09 13:00:00,8.5,8.51,8.49,8.5,59200.0,8.3551,8.365,8.3453,8.3551,59200.0
2015-02-09 13:05:00,8.5,8.5,8.49,8.5,38400.0,8.3551,8.3551,8.3453,8.3551,38400.0
2015-02-09 13:10:00,8.5,8.51,8.5,8.5,72000.0,8.3551,8.365,8.3551,8.3551,72000.0
2015-02-09 13:15:00,8.5,8.51,8.5,8.5,411200.0,8.3551,8.365,8.3551,8.3551,411200.0
2015-02-09 13:20:00,8.5,8.5,8.49,8.5,38400.0,8.3551,8.3551,8.3453,8.3551,38400.0
2015-02-09 13:25:00,8.49,8.5,8.48,8.48,96000.0,8.3453,8.3551,8.3355,8.3355,96000.0
2015-02-09 13:30:00,8.48,8.48,8.47,8.47,160000.0,8.3355,8.3355,8.3256,8.3256,160000.0
2015-02-09 13:35:00,8.48,8.48,8.47,8.47,88000.0,8.3355,8.3355,8.3256,8.3256,88000.0
2015-02-09 13:40:00,8.47,8.49,8.46,8.46,73600.0,8.3256,8.3453,8.3158,8.3158,73600.0
2015-02-09 13:45:00,8.46,8.47,8.46,8.47,86400.0,8.3158,8.3256,8.3158,8.3256,86400.0
2015-02-09 13:50:00,8.47,8.48,8.47,8.48,59200.0,8.3256,8.3355,8.3256,8.3355,59200.0
2015-02-09 13:55:00,8.48,8.48,8.47,8.47,57600.0,8.3355,8.3355,8.3256,8.3256,57600.0
2015-02-09 14:00:00,8.47,8.48,8.47,8.48,110400.0,8.3256,8.3355,8.3256,8.3355,110400.0
2015-02-09 14:05:00,8.48,8.48,8.46,8.47,36800.0,8.3355,8.3355,8.3158,8.3256,36800.0
2015-02-09 14:10:00,8.47,8.48,8.46,8.46,33600.0,8.3256,8.3355,8.3158,8.3158,33600.0
2015-02-09 14:15:00,8.46,8.46,8.45,8.45,49600.0,8.3158,8.3158,8.306,8.306,49600.0
2015-02-09 14:20:00,8.45,8.47,8.45,8.46,180800.0,8.306,8.3256,8.306,8.3158,180800.0
2015-02-09 14:25:00,8.46,8.48,8.46,8.48,57600.0,8.3158,8.3355,8.3158,8.3355,57600.0
2015-02-09 14:30:00,8.47,8.48,8.47,8.48,228800.0,8.3256,8.3355,8.3256,8.3355,228800.0
2015-02-09 14:35:00,8.47,8.48,8.47,8.48,243200.0,8.3256,8.3355,8.3256,8.3355,243200.0
2015-02-09 14:40:00,8.48,8.48,8.47,8.47,198400.0,8.3355,8.3355,8.3256,8.3256,198400.0
2015-02-09 14:45:00,8.47,8.47,8.45,8.45,91200.0,8.3256,8.3256,8.306,8.306,91200.0
2015-02-09 14:50:00,8.45,8.45,8.45,8.45,38400.0,8.306,8.306,8.306,8.306,38400.0
2015-02-09 14:55:00,8.44,8.45,8.43,8.44,89600.0,8.2961,8.306,8.2863,8.2961,89600.0
2015-02-09 15:00:00,8.44,8.44,8.42,8.42,292800.0,8.2961,8.2961,8.2765,8.2765,292800.0
2015-02-09 15:05:00,8.42,8.43,8.41,8.43,235200.0,8.2765,8.2863,8.2667,8.2863,235200.0
2015-02-09 15:10:00,8.42,8.44,8.42,8.44,368000.0,8.2765,8.2961,8.2765,8.2961,368000.0
2015-02-09 15:15:00,8.43,8.43,8.42,8.42,409600.0,8.2863,8.2863,8.2765,8.2765,409600.0
2015-02-09 15:20:00,8.42,8.44,8.41,8.44,292800.0,8.2765,8.2961,8.2667,8.2961,292800.0
2015-02-09 15:25:00,8.45,8.46,8.44,8.46,43200.0,8.306,8.3158,8.2961,8.3158,43200.0
2015-02-09 15:30:00,8.46,8.46,8.44,8.44,78400.0,8.3158,8.3158,8.2961,8.2961,78400.0
2015-02-09 15:35:00,8.44,8.45,8.43,8.45,108800.0,8.2961,8.306,8.2863,8.306,108800.0
2015-02-09 15:40:00,8.44,8.47,8.44,8.47,193600.0,8.2961,8.3256,8.2961,8.3256,193600.0
2015-02-09 15:45:00,8.47,8.48,8.46,8.48,270400.0,8.3256,8.3355,8.3158,8.3355,270400.0
2015-02-09 15:50:00,8.48,8.48,8.46,8.46,107200.0,8.3355,8.3355,8.3158,8.3158,107200.0
2015-02-09 15:55:00,8.46,8.47,8.44,8.44,571200.0,8.3158,8.3256,8.2961,8.2961,571200.0
2015-02-10 09:30:00,8.54,8.55,8.52,8.52,718400.0,8.3944,8.4043,8.3748,8.3748,718400.0
2015-02-10 09:35:00,8.52,8.56,8.52,8.54,788800.0,8.3748,8.4141,8.3748,8.3944,788800.0
2015-02-10 09:40:00,8.54,8.56,8.53,8.54,576000.0,8.3944,8.4141,8.3846,8.3944,576000.0
2015-02-10 09:45:00,8.55,8.58,8.54,8.57,326400.0,8.4043,8.4338,8.3944,8.4239,326400.0
2015-02-10 09:50:00,8.58,8.58,8.53,8.54,467200.0,8.4338,8.4338,8.3846,8.3944,467200.0
2015-02-10 09:55:00,8.54,8.55,8.54,8.55,110400.0,8.3944,8.4043,8.3944,8.4043,110400.0
2015-02-10 10:00:00,8.55,8.56,8.53,8.53,321600.0,8.4043,8.4141,8.3846,8.3846,321600.0
2015-02-10 10:05:00,8.53,8.55,8.53,8.54,296000.0,8.3846,8.4043,8.3846,8.3944,296000.0
2015-02-10 10:10:00,8.55,8.56,8.55,8.56,124800.0,8.4043,8.4141,8.4043,8.4141,124800.0
2015-02-10 10:15:00,8.56,8.57,8.55,8.55,414400.0,8.4141,8.4239,8.4043,8.4043,414400.0
2015-02-10 10:20:00,8.55,8.55,8.54,8.54,249600.0,8.4043,8.4043,8.3944,8.3944,249600.0
2015-02-10 10:25:00,8.54,8.54,8.52,8.54,104000.0,8.3944,8.3944,8.3748,8.3944,104000.0
2015-02-10 10:30:00,8.54,8.54,8.52,8.54,227200.0,8.3944,8.3944,8.3748,8.3944,227200.0
2015-02-10 10:35:00,8.54,8.55,8.54,8.55,59200.0,8.3944,8.4043,8.3944,8.4043,59200.0
2015-02-10 10:40:00,8.56,8.56,8.55,8.55,432000.0,8.4141,8.4141,8.4043,8.4043,432000.0
2015-02-10 10:45:00,8.55,8.55,8.51,8.51,350400.0,8.4043,8.4043,8.365,8.365,350400.0
2015-02-10 10:50:00,8.52,8.54,8.52,8.54,36800.0,8.3748,8.3944,8.3748,8.3944,36800.0
2015-02-10 10:55:00,8.55,8.55,8.54,8.55,132800.0,8.4043,8.4043,8.3944,8.4043,132800.0
2015-02-10 11:00:00,8.55,8.55,8.55,8.55,115200.0,8.4043,8.4043,8.4043,8.4043,115200.0
2015-02-10 11:05:00,8.55,8.56,8.54,8.56,78400.0,8.4043,8.4141,8.3944,8.4141,78400.0
2015-02-10 11:10:00,8.56,8.57,8.56,8.56,198400.0,8.4141,8.4239,8.4141,8.4141,198400.0
2015-02-10 11:15:00,8.56,8.58,8.56,8.58,193600.0,8.4141,8.4338,8.4141,8.4338,193600.0
2015-02-10 11:20:00,8.58,8.59,8.57,8.58,160000.0,8.4338,8.4436,8.4239,8.4338,160000.0
2015-02-10 11:25:00,8.58,8.59,8.58,8.59,496000.0,8.4338,8.4436,8.4338,8.4436,496000.0
2015-02-10 11:30:00,8.59,8.6,8.59,8.59,232000.0,8.4436,8.4534,8.4436,8.4436,232000.0
2015-02-10 11:35:00,8.59,8.6,8.59,8.6,404800.0,8.4436,8.4534,8.4436,8.4534,404800.0
2015-02-10 11:40:00,8.6,8.61,8.6,8.61,417600.0,8.4534,8.4632,8.4534,8.4632,417600.0
2015-02-10 11:45:00,8.61,8.61,8.6,8.61,96000.0,8.4632,8.4632,8.4534,8.4632,96000.0
2015-02-10 11:50:00,8.6,8.6,8.6,8.6,108800.0,8.4534,8.4534,8.4534,8.4534,108800.0
2015-02-10 11:55:00,8.61,8.62,8.6,8.61,59200.0,8.4632,8.4731,8.4534,8.4632,59200.0
2015-02-10 12:00:00,8.61,8.61,8.6,8.6,25600.0,8.4632,8.4632,8.4534,8.4534,25600.0
2015-02-10 12:05:00,8.6,8.61,8.6,8.61,89600.0,8.4534,8.4632,8.4534,8.4632,89600.0
2015-02-10 12:10:00,8.62,8.64,8.62,8.64,403200.0,8.4731,8.4927,8.4731,8.4927,403200.0
2015-02-10 12:15:00,8.63,8.65,8.63,8.65,155200.0,8.4829,8.5026,8.4829,8.5026,155200.0
2015-02-10 12:20:00,8.65,8.65,8.64,8.64,208000.0,8.5026,8.5026,8.4927,8.4927,208000.0
2015-02-10 12:25:00,8.64,8.64,8.63,8.64,91200.0,8.4927,8.4927,8.4829,8.4927,91200.0
2015-02-10 12:30:00,8.64,8.64,8.63,8.63,46400.0,8.4927,8.4927,8.4829,8.4829,46400.0
2015-02-10 12:35:00,8.62,8.64,8.62,8.64,94400.0,8.4731,8.4927,8.4731,8.4927,94400.0
2015-02-10 12:40:00,8.64,8.64,8.63,8.64,62400.0,8.4927,8.4927,8.4829,8.4927,62400.0
2015-02-10 12:45:00,8.64,8.64,8.63,8.64,112000.0,8.4927,8.4927,8.4829,8.4927,112000.0
2015-02-10 12:50:00,8.64,8.64,8.63,8.64,78400.0,8.4927,8.4927,8.4829,8.4927,78400.0
2015-02-10 12:55:00,8.63,8.64,8.63,8.64,113600.0,8.4829,8.4927,8.4829,8.4927,113600.0
2015-02-10 13:00:00,8.65,8.65,8.64,8.64,105600.0,8.5026,8.5026,8.4927,8.4927,105600.0
2015-02-10 13:05:00,8.64,8.65,8.64,8.64,52800.0,8.4927,8.5026,8.4927,8.4927,52800.0
2015-02-10 13:10:00,8.65,8.65,8.65,8.65,329600.0,8.5026,8.5026,8.5026,8.5026,329600.0
2015-02-10 13:15:00,8.64,8.65,8.64,8.64,56000.0,8.4927,8.5026,8.4927,8.4927,56000.0
2015-02-10 13:20:00,8.64,8.64,8.62,8.62,356800.0,8.4927,8.4927,8.4731,8.4731,356800.0
2015-02-10 13:25:00,8.63,8.64,8.63,8.63,56000.0,8.4829,8.4927,8.4829,8.4829,56000.0
2015-02-10 13:30:00,8.64,8.64,8.63,8.63,28800.0,8.4927,8.4927,8.4829,8.4829,28800.0
2015-02-10 13:35:00,8.64,8.65,8.63,8.64,283200.0,8.4927,8.5026,8.4829,8.4927,283200.0
2015-02-10 13:40:00,8.64,8.65,8.63,8.64,116800.0,8.4927,8.5026,8.4829,8.4927,116800.0
2015-02-10 13:45:00,8.64,8.65,8.64,8.65,96000.0,8.4927,8.5026,8.4927,8.5026,96000.0
2015-02-10 13:50:00,8.65,8.66,8.65,8.65,302400.0,8.5026,8.5124,8.5026,8.5026,302400.0
2015-02-10 13:55:00,8.64,8.65,8.63,8.63,56000.0,8.4927,8.5026,8.4829,8.4829,56000.0
2015-02-10 14:00:00,8.63,8.64,8.63,8.64,46400.0,8.4829,8.4927,8.4829,8.4927,46400.0
2015-02-10 14:05:00,8.64,8.65,8.64,8.64,129600.0,8.4927,8.5026,8.4927,8.4927,129600.0
2015-02-10 14:10:00,8.65,8.65,8.64,8.64,118400.0,8.5026,8.5026,8.4927,8.4927,118400.0
2015-02-10 14:15:00,8.64,8.64,8.64,8.64,166400.0,8.4927,8.4927,8.4927,8.4927,166400.0
2015-02-10 14:20:00,8.65,8.65,8.64,8.64,22400.0,8.5026,8.5026,8.4927,8.4927,22400.0
2015-02-10 14:25:00,8.65,8.66,8.65,8.66,216000.0,8.5026,8.5124,8.5026,8.5124,216000.0
2015-02-10 14:30:00,8.66,8.67,8.66,8.67,424000.0,8.5124,8.5222,8.5124,8.5222,424000.0
2015-02-10 14:35:00,8.67,8.69,8.67,8.69,780800.0,8.5222,8.5419,8.5222,8.5419,780800.0
2015-02-10 14:40:00,8.69,8.69,8.68,8.68,187200.0,8.5419,8.5419,8.5321,8.5321,187200.0
2015-02-10 14:45:00,8.68,8.69,8.68,8.68,75200.0,8.5321,8.5419,8.5321,8.5321,75200.0
2015-02-10 14:50:00,8.68,8.69,8.68,8.69,110400.0,8.5321,8.5419,8.5321,8.5419,110400.0
2015-02-10 14:55:00,8.69,8.71,8.69,8.71,235200.0,8.5419,8.5615,8.5419,8.5615,235200.0
2015-02-10 15:00:00,8.7,8.7,8.7,8.7,161600.0,8.5517,8.5517,8.5517,8.5517,161600.0
2015-02-10 15:05:00,8.7,8.7,8.7,8.7,83200.0,8.5517,8.5517,8.5517,8.5517,83200.0
2015-02-10 15:10:00,8.7,8.7,8.7,8.7,40000.0,8.5517,8.5517,8.5517,8.5517,40000.0
2015-02-10 15:15:00,8.7,8.7,8.7,8.7,62400.0,8.5517,8.5517,8.5517,8.5517,62400.0
2015-02-10 15:20:00,8.7,8.71,8.7,8.7,166400.0,8.5517,8.5615,8.5517,8.5517,166400.0
2015-02-10 15:25:00,8.71,8.72,8.7,8.72,318400.0,8.5615,8.5714,8.5517,8.5714,318400.0
2015-02-10 15:30:00,8.72,8.72,8.71,8.72,196800.0,8.5714,8.5714,8.5615,8.5714,196800.0
2015-02-10 15:35:00,8.72,8.72,8.71,8.72,185600.0,8.5714,8.5714,8.5615,8.5714,185600.0
2015-02-10 15:40:00,8.72,8.73,8.72,8.72,299200.0,8.5714,8.5812,8.5714,8.5714,299200.0
2015-02-10 15:45:00,8.72,8.72,8.71,8.71,198400.0,8.5714,8.5714,8.5615,8.5615,198400.0
2015-02-10 15:50:00,8.71,8.72,8.71,8.72,462400.0,8.5615,8.5714,8.5615,8.5714,462400.0
2015-02-10 15:55:00,8.71,8.72,8.7,8.7,1011200.0,8.5615,8.5714,8.5517,8.5517,1011200.0
2015-02-11 09:30:00,8.72,8.73,8.71,8.73,595200.0,8.5714,8.5812,8.5615,8.5812,595200.0
2015-02-11 09:35:00,8.74,8.75,8.73,8.75,441600.0,8.591,8.6009,8.5812,8.6009,441600.0
2015-02-11 09:40:00,8.74,8.76,8.74,8.75,475200.0,8.591,8.6107,8.591,8.6009,475200.0
2015-02-11 09:45:00,8.75,8.76,8.74,8.75,192000.0,8.6009,8.6107,8.591,8.6009,192000.0
2015-02-11 09:50:00,8.75,8.75,8.74,8.74,313600.0,8.6009,8.6009,8.591,8.591,313600.0
2015-02-11 09:55:00,8.75,8.77,8.75,8.77,476800.0,8.6009,8.6205,8.6009,8.6205,476800.0
2015-02-11 10:00:00,8.77,8.77,8.75,8.75,331200.0,8.6205,8.6205,8.6009,8.6009,331200.0
2015-02-11 10:05:00,8.75,8.75,8.74,8.75,187200.0,8.6009,8.6009,8.591,8.6009,187200.0
2015-02-11 10:10:00,8.75,8.76,8.74,8.75,384000.0,8.6009,8.6107,8.591,8.6009,384000.0
2015-02-11 10:15:00,8.75,8.75,8.74,8.75,340800.0,8.6009,8.6009,8.591,8.6009,340800.0
2015-02-11 10:20:00,8.74,8.76,8.74,8.76,627200.0,8.591,8.6107,8.591,8.6107,627200.0
2015-02-11 10:25:00,8.75,8.75,8.75,8.75,148800.0,8.6009,8.6009,8.6009,8.6009,148800.0
2015-02-11 10:30:00,8.75,8.76,8.74,8.76,382400.0,8.6009,8.6107,8.591,8.6107,382400.0
2015-02-11 10:35:00,8.76,8.77,8.76,8.76,462400.0,8.6107,8.6205,8.6107,8.6107,462400.0
2015-02-11 10:40:00,8.77,8.79,8.77,8.78,569600.0,8.6205,8.6402,8.6205,8.6303,569600.0
2015-02-11 10:45:00,8.78,8.78,8.77,8.78,131200.0,8.6303,8.6303,8.6205,8.6303,131200.0
2015-02-11 10:50:00,8.77,8.79,8.77,8.78,259200.0,8.6205,8.6402,8.6205,8.6303,259200.0
2015-02-11 10:55:00,8.78,8.78,8.77,8.78,316800.0,8.6303,8.6303,8.6205,8.6303,316800.0
2015-02-11 11:00:00,8.78,8.8,8.78,8.79,115200.0,8.6303,8.65,8.6303,8.6402,115200.0
2015-02-11 11:05:00,8.79,8.79,8.78,8.79,107200.0,8.6402,8.6402,8.6303,8.6402,107200.0
2015-02-11 11:10:00,8.79,8.79,8.78,8.78,212800.0,8.6402,8.6402,8.6303,8.6303,212800.0
2015-02-11 11:15:00,8.78,8.78,8.77,8.78,110400.0,8.6303,8.6303,8.6205,8.6303,110400.0
2015-02-11 11:20:00,8.78,8.78,8.77,8.78,235200.0,8.6303,8.6303,8.6205,8.6303,235200.0
2015-02-11 11:25:00,8.78,8.78,8.77,8.77,187200.0,8.6303,8.6303,8.6205,8.6205,187200.0
2015-02-11 11:30:00,8.77,8.78,8.76,8.78,86400.0,8.6205,8.6303,8.6107,8.6303,86400.0
2015-02-11 11:35:00,8.78,8.78,8.77,8.78,41600.0,8.6303,8.6303,8.6205,8.6303,41600.0
2015-02-11 11:40:00,8.78,8.79,8.78,8.78,302400.0,8.6303,8.6402,8.6303,8.6303,302400.0
2015-02-11 11:45:00,8.78,8.79,8.78,8.79,200000.0,8.6303,8.6402,8.6303,8.6402,200000.0
2015-02-11 11:50:00,8.79,8.79,8.78,8.79,379200.0,8.6402,8.6402,8.6303,8.6402,379200.0
2015-02-11 11:55:00,8.79,8.79,8.79,8.79,227200.0,8.6402,8.6402,8.6402,8.6402,227200.0
2015-02-11 12:00:00,8.78,8.78,8.77,8.78,182400.0,8.6303,8.6303,8.6205,8.6303,182400.0
2015-02-11 12:05:00,8.78,8.79,8.78,8.78,56000.0,8.6303,8.6402,8.6303,8.6303,56000.0
2015-02-11 12:10:00,8.78,8.79,8.78,8.78,76800.0,8.6303,8.6402,8.6303,8.6303,76800.0
2015-02-11 12:15:00,8.78,8.78,8.78,8.78,48000.0,8.6303,8.6303,8.6303,8.6303,48000.0
2015-02-11 12:20:00,8.78,8.78,8.77,8.77,110400.0,8.6303,8.6303,8.6205,8.6205,110400.0
2015-02-11 12:25:00,8.78,8.78,8.77,8.77,35200.0,8.6303,8.6303,8.6205,8.6205,35200.0
2015-02-11 12:30:00,8.77,8.78,8.77,8.78,128000.0,8.6205,8.6303,8.6205,8.6303,128000.0
2015-02-11 12:35:00,8.78,8.78,8.78,8.78,11200.0,8.6303,8.6303,8.6303,8.6303,11200.0
2015-02-11 12:40:00,8.78,8.78,8.75,8.75,376000.0,8.6303,8.6303,8.6009,8.6009,376000.0
2015-02-11 12:45:00,8.75,8.76,8.75,8.75,129600.0,8.6009,8.6107,8.6009,8.6009,129600.0
2015-02-11 12:50:00,8.75,8.76,8.75,8.75,134400.0,8.6009,8.6107,8.6009,8.6009,134400.0
2015-02-11 12:55:00,8.75,8.75,8.73,8.74,198400.0,8.6009,8.6009,8.5812,8.591,198400.0
2015-02-11 13:00:00,8.74,8.74,8.73,8.73,112000.0,8.591,8.591,8.5812,8.5812,112000.0
2015-02-11 13:05:00,8.73,8.73,8.72,8.72,137600.0,8.5812,8.5812,8.5714,8.5714,137600.0
2015-02-11 13:10:00,8.72,8.72,8.69,8.7,412800.0,8.5714,8.5714,8.5419,8.5517,412800.0
2015-02-11 13:15:00,8.7,8.71,8.7,8.71,128000.0,8.5517,8.5615,8.5517,8.5615,128000.0
2015-02-11 13:20:00,8.71,8.73,8.71,8.72,185600.0,8.5615,8.5812,8.5615,8.5714,185600.0
2015-02-11 13:25:00,8.72,8.73,8.72,8.72,238400.0,8.5714,8.5812,8.5714,8.5714,238400.0
2015-02-11 13:30:00,8.72,8.72,8.71,8.72,222400.0,8.5714,8.5714,8.5615,8.5714,222400.0
2015-02-11 13:35:00,8.72,8.73,8.72,8.73,57600.0,8.5714,8.5812,8.5714,8.5812,57600.0
2015-02-11 13:40:00,8.72,8.73,8.72,8.72,115200.0,8.5714,8.5812,8.5714,8.5714,115200.0
2015-02-11 13:45:00,8.72,8.72,8.72,8.72,97600.0,8.5714,8.5714,8.5714,8.5714,97600.0
2015-02-11 13:50:00,8.73,8.73,8.72,8.72,113600.0,8.5812,8.5812,8.5714,8.5714,113600.0
2015-02-11 13:55:00,8.71,8.76,8.71,8.74,510400.0,8.5615,8.6107,8.5615,8.591,510400.0
2015-02-11 14:00:00,8.74,8.75,8.74,8.74,284800.0,8.591,8.6009,8.591,8.591,284800.0
2015-02-11 14:05:00,8.75,8.76,8.74,8.76,179200.0,8.6009,8.6107,8.591,8.6107,179200.0
2015-02-11 14:10:00,8.76,8.76,8.75,8.75,297600.0,8.6107,8.6107,8.6009,8.6009,297600.0
2015-02-11 14:15:00,8.75,8.75,8.74,8.75,137600.0,8.6009,8.6009,8.591,8.6009,137600.0
2015-02-11 14:20:00,8.74,8.75,8.74,8.75,203200.0,8.591,8.6009,8.591,8.6009,203200.0
2015-02-11 14:25:00,8.75,8.75,8.73,8.74,65600.0,8.6009,8.6009,8.5812,8.591,65600.0
2015-02-11 14:30:00,8.74,8.76,8.74,8.76,110400.0,8.591,8.6107,8.591,8.6107,110400.0
2015-02-11 14:35:00,8.76,8.77,8.76,8.77,289600.0,8.6107,8.6205,8.6107,8.6205,289600.0
2015-02-11 14:40:00,8.78,8.78,8.76,8.76,235200.0,8.6303,8.6303,8.6107,8.6107,235200.0
2015-02-11 14:45:00,8.77,8.78,8.77,8.77,92800.0,8.6205,8.6303,8.6205,8.6205,92800.0
2015-02-11 14:50:00,8.77,8.77,8.77,8.77,99200.0,8.6205,8.6205,8.6205,8.6205,99200.0
2015-02-11 14:55:00,8.77,8.77,8.76,8.77,164800.0,8.6205,8.6205,8.6107,8.6205,164800.0
2015-02-11 15:00:00,8.76,8.77,8.76,8.77,89600.0,8.6107,8.6205,8.6107,8.6205,89600.0
2015-02-11 15:05:00,8.76,8.77,8.76,8.76,132800.0,8.6107,8.6205,8.6107,8.6107,132800.0
2015-02-11 15:10:00,8.76,8.76,8.76,8.76,182400.0,8.6107,8.6107,8.6107,8.6107,182400.0
2015-02-11 15:15:00,8.76,8.77,8.75,8.76,131200.0,8.6107,8.6205,8.6009,8.6107,131200.0
2015-02-11 15:20:00,8.76,8.78,8.76,8.78,156800.0,8.6107,8.6303,8.6107,8.6303,156800.0
2015-02-11 15:25:00,8.78,8.81,8.78,8.79,710400.0,8.6303,8.6598,8.6303,8.6402,710400.0
2015-02-11 15:30:00,8.79,8.8,8.77,8.77,790400.0,8.6402,8.65,8.6205,8.6205,790400.0
2015-02-11 15:35:00,8.77,8.79,8.77,8.79,206400.0,8.6205,8.6402,8.6205,8.6402,206400.0
2015-02-11 15:40:00,8.79,8.8,8.77,8.78,339200.0,8.6402,8.65,8.6205,8.6303,339200.0
2015-02-11 15:45:00,8.78,8.78,8.75,8.75,316800.0,8.6303,8.6303,8.6009,8.6009,316800.0
2015-02-11 15:50:00,8.76,8.77,8.75,8.76,393600.0,8.6107,8.6205,8.6009,8.6107,393600.0
2015-02-11 15:55:00,8.76,8.77,8.76,8.77,601600.0,8.6107,8.6205,8.6107,8.6205,601600.0
2015-02-12 09:30:00,8.88,8.9,8.87,8.88,1164800.0,8.7286,8.7483,8.7188,8.7286,1164800.0
2015-02-12 09:35:00,8.88,8.9,8.88,8.89,718400.0,8.7286,8.7483,8.7286,8.7385,718400.0
2015-02-12 09:40:00,8.89,8.89,8.86,8.87,787200.0,8.7385,8.7385,8.709,8.7188,787200.0
2015-02-12 09:45:00,8.88,8.9,8.87,8.9,707200.0,8.7286,8.7483,8.7188,8.7483,707200.0
2015-02-12 09:50:00,8.9,8.91,8.9,8.9,760000.0,8.7483,8.7581,8.7483,8.7483,760000.0
2015-02-12 09:55:00,8.91,8.92,8.9,8.9,177600.0,8.7581,8.768,8.7483,8.7483,177600.0
2015-02-12 10:00:00,8.9,8.91,8.9,8.9,249600.0,8.7483,8.7581,8.7483,8.7483,249600.0
2015-02-12 10:05:00,8.9,8.92,8.9,8.91,350400.0,8.7483,8.768,8.7483,8.7581,350400.0
2015-02-12 10:10:00,8.91,8.92,8.91,8.91,272000.0,8.7581,8.768,8.7581,8.7581,272000.0
2015-02-12 10:15:00,8.91,8.91,8.91,8.91,192000.0,8.7581,8.7581,8.7581,8.7581,192000.0
2015-02-12 10:20:00,8.91,8.91,8.89,8.89,406400.0,8.7581,8.7581,8.7385,8.7385,406400.0
2015-02-12 10:25:00,8.9,8.9,8.89,8.89,393600.0,8.7483,8.7483,8.7385,8.7385,393600.0
2015-02-12 10:30:00,8.89,8.91,8.89,8.91,297600.0,8.7385,8.7581,8.7385,8.7581,297600.0
2015-02-12 10:35:00,8.9,8.91,8.9,8.9,315200.0,8.7483,8.7581,8.7483,8.7483,315200.0
2015-02-12 10:40:00,8.9,8.91,8.9,8.9,62400.0,8.7483,8.7581,8.7483,8.7483,62400.0
2015-02-12 10:45:00,8.91,8.91,8.91,8.91,308800.0,8.7581,8.7581,8.7581,8.7581,308800.0
2015-02-12 10:50:00,8.91,8.92,8.9,8.9,280000.0,8.7581,8.768,8.7483,8.7483,280000.0
2015-02-12 10:55:00,8.9,8.91,8.9,8.9,241600.0,8.7483,8.7581,8.7483,8.7483,241600.0
2015-02-12 11:00:00,8.9,8.9,8.89,8.9,132800.0,8.7483,8.7483,8.7385,8.7483,132800.0
2015-02-12 11:05:00,8.9,8.91,8.9,8.9,88000.0,8.7483,8.7581,8.7483,8.7483,88000.0
2015-02-12 11:10:00,8.9,8.91,8.9,8.91,105600.0,8.7483,8.7581,8.7483,8.7581,105600.0
2015-02-12 11:15:00,8.91,8.91,8.89,8.89,68800.0,8.7581,8.7581,8.7385,8.7385,68800.0
2015-02-12 11:20:00,8.89,8.89,8.88,8.88,320000.0,8.7385,8.7385,8.7286,8.7286,320000.0
2015-02-12 11:25:00,8.88,8.89,8.88,8.89,168000.0,8.7286,8.7385,8.7286,8.7385,168000.0
2015-02-12 11:30:00,8.89,8.9,8.88,8.9,219200.0,8.7385,8.7483,8.7286,8.7483,219200.0
2015-02-12 11:35:00,8.9,8.9,8.9,8.9,156800.0,8.7483,8.7483,8.7483,8.7483,156800.0
2015-02-12 11:40:00,8.9,8.9,8.89,8.89,275200.0,8.7483,8.7483,8.7385,8.7385,275200.0
2015-02-12 11:45:00,8.89,8.91,8.89,8.91,251200.0,8.7385,8.7581,8.7385,8.7581,251200.0
2015-02-12 11:50:00,8.91,8.92,8.9,8.91,571200.0,8.7581,8.768,8.7483,8.7581,571200.0
2015-02-12 11:55:00,8.91,8.91,8.91,8.91,148800.0,8.7581,8.7581,8.7581,8.7581,148800.0
2015-02-12 12:00:00,8.91,8.92,8.91,8.91,236800.0,8.7581,8.768,8.7581,8.7581,236800.0
2015-02-12 12:05:00,8.91,8.92,8.91,8.92,184000.0,8.7581,8.768,8.7581,8.768,184000.0
2015-02-12 12:10:00,8.92,8.92,8.91,8.92,209600.0,8.768,8.768,8.7581,8.768,209600.0
2015-02-12 12:15:00,8.92,8.93,8.92,8.93,350400.0,8.768,8.7778,8.768,8.7778,350400.0
2015-02-12 12:20:00,8.93,8.93,8.92,8.92,112000.0,8.7778,8.7778,8.768,8.768,112000.0
2015-02-12 12:25:00,8.93,8.93,8.92,8.93,72000.0,8.7778,8.7778,8.768,8.7778,72000.0
2015-02-12 12:30:00,8.94,8.95,8.93,8.94,488000.0,8.7876,8.7975,8.7778,8.7876,488000.0
2015-02-12 12:35:00,8.94,8.94,8.93,8.93,172800.0,8.7876,8.7876,8.7778,8.7778,172800.0
2015-02-12 12:40:00,8.94,8.94,8.93,8.94,132800.0,8.7876,8.7876,8.7778,8.7876,132800.0
2015-02-12 12:45:00,8.94,8.94,8.92,8.92,297600.0,8.7876,8.7876,8.768,8.768,297600.0
2015-02-12 12:50:00,8.92,8.94,8.92,8.93,70400.0,8.768,8.7876,8.768,8.7778,70400.0
2015-02-12 12:55:00,8.93,8.94,8.93,8.93,20800.0,8.7778,8.7876,8.7778,8.7778,20800.0
2015-02-12 13:00:00,8.94,8.94,8.93,8.94,118400.0,8.7876,8.7876,8.7778,8.7876,118400.0
2015-02-12 13:05:00,8.94,8.95,8.94,8.94,259200.0,8.7876,8.7975,8.7876,8.7876,259200.0
2015-02-12 13:10:00,8.94,8.95,8.94,8.95,158400.0,8.7876,8.7975,8.7876,8.7975,158400.0
2015-02-12 13:15:00,8.94,8.95,8.94,8.94,89600.0,8.7876,8.7975,8.7876,8.7876,89600.0
2015-02-12 13:20:00,8.94,8.94,8.92,8.93,193600.0,8.7876,8.7876,8.768,8.7778,193600.0
2015-02-12 13:25:00,8.93,8.94,8.93,8.94,78400.0,8.7778,8.7876,8.7778,8.7876,78400.0
2015-02-12 13:30:00,8.94,8.96,8.94,8.95,136000.0,8.7876,8.8073,8.7876,8.7975,136000.0
2015-02-12 13:35:00,8.95,8.95,8.95,8.95,54400.0,8.7975,8.7975,8.7975,8.7975,54400.0
2015-02-12 13:40:00,8.95,8.96,8.95,8.96,206400.0,8.7975,8.8073,8.7975,8.8073,206400.0
2015-02-12 13:45:00,8.96,8.96,8.95,8.95,158400.0,8.8073,8.8073,8.7975,8.7975,158400.0
2015-02-12 13:50:00,8.95,8.96,8.95,8.95,145600.0,8.7975,8.8073,8.7975,8.7975,145600.0
2015-02-12 13:55:00,8.95,8.96,8.95,8.96,102400.0,8.7975,8.8073,8.7975,8.8073,102400.0
2015-02-12 14:00:00,8.96,8.96,8.95,8.95,219200.0,8.8073,8.8073,8.7975,8.7975,219200.0
2015-02-12 14:05:00,8.95,8.96,8.95,8.96,99200.0,8.7975,8.8073,8.7975,8.8073,99200.0
2015-02-12 14:10:00,8.96,8.96,8.95,8.95,76800.0,8.8073,8.8073,8.7975,8.7975,76800.0
2015-02-12 14:15:00,8.94,8.95,8.94,8.94,374400.0,8.7876,8.7975,8.7876,8.7876,374400.0
2015-02-12 14:20:00,8.94,8.95,8.94,8.95,89600.0,8.7876,8.7975,8.7876,8.7975,89600.0
2015-02-12 14:25:00,8.95,8.95,8.95,8.95,94400.0,8.7975,8.7975,8.7975,8.7975,94400.0
2015-02-12 14:30:00,8.95,8.95,8.94,8.94,128000.0,8.7975,8.7975,8.7876,8.7876,128000.0
2015-02-12 14:35:00,8.94,8.94,8.94,8.94,64000.0,8.7876,8.7876,8.7876,8.7876,64000.0
2015-02-12 14:40:00,8.94,8.96,8.94,8.96,240000.0,8.7876,8.8073,8.7876,8.8073,240000.0
2015-02-12 14:45:00,8.96,8.96,8.95,8.96,148800.0,8.8073,8.8073,8.7975,8.8073,148800.0
2015-02-12 14:50:00,8.96,8.96,8.96,8.96,105600.0,8.8073,8.8073,8.8073,8.8073,105600.0
2015-02-12 14:55:00,8.96,8.96,8.96,8.96,196800.0,8.8073,8.8073,8.8073,8.8073,196800.0
2015-02-12 15:00:00,8.96,8.97,8.96,8.96,134400.0,8.8073,8.8171,8.8073,8.8073,134400.0
2015-02-12 15:05:00,8.96,8.96,8.95,8.96,115200.0,8.8073,8.8073,8.7975,8.8073,115200.0
2015-02-12 15:10:00,8.96,8.96,8.96,8.96,124800.0,8.8073,8.8073,8.8073,8.8073,124800.0
2015-02-12 15:15:00,8.96,8.97,8.96,8.97,200000.0,8.8073,8.8171,8.8073,8.8171,200000.0
2015-02-12 15:20:00,8.97,8.97,8.97,8.97,227200.0,8.8171,8.8171,8.8171,8.8171,227200.0
2015-02-12 15:25:00,8.97,8.97,8.96,8.96,260800.0,8.8171,8.8171,8.8073,8.8073,260800.0
2015-02-12 15:30:00,8.96,8.96,8.95,8.95,283200.0,8.8073,8.8073,8.7975,8.7975,283200.0
2015-02-12 15:35:00,8.95,8.96,8.95,8.95,201600.0,8.7975,8.8073,8.7975,8.7975,201600.0
2015-02-12 15:40:00,8.95,8.97,8.95,8.97,358400.0,8.7975,8.8171,8.7975,8.8171,358400.0
2015-02-12 15:45:00,8.97,8.97,8.97,8.97,416000.0,8.8171,8.8171,8.8171,8.8171,416000.0
2015-02-12 15:50:00,8.97,8.98,8.97,8.97,384000.0,8.8171,8.8269,8.8171,8.8171,384000.0
2015-02-12 15:55:00,8.97,8.98,8.96,8.97,1339200.0,8.8171,8.8269,8.8073,8.8171,1339200.0
2015-02-13 09:30:00,9.03,9.04,9.02,9.04,1123200.0,8.8761,8.8859,8.8663,8.8859,1123200.0
2015-02-13 09:35:00,9.04,9.04,9.03,9.04,480000.0,8.8859,8.8859,8.8761,8.8859,480000.0
2015-02-13 09:40:00,9.04,9.06,9.04,9.04,574400.0,8.8859,8.9056,8.8859,8.8859,574400.0
2015-02-13 09:45:00,9.04,9.04,9.03,9.03,486400.0,8.8859,8.8859,8.8761,8.8761,486400.0
2015-02-13 09:50:00,9.04,9.05,9.02,9.03,542400.0,8.8859,8.8957,8.8663,8.8761,542400.0
2015-02-13 09:55:00,9.03,9.04,9.03,9.03,283200.0,8.8761,8.8859,8.8761,8.8761,283200.0
2015-02-13 10:00:00,9.03,9.04,9.01,9.02,841600.0,8.8761,8.8859,8.8564,8.8663,841600.0
2015-02-13 10:05:00,9.02,9.03,9.0,9.0,662400.0,8.8663,8.8761,8.8466,8.8466,662400.0
2015-02-13 10:10:00,9.0,9.02,9.0,9.02,496000.0,8.8466,8.8663,8.8466,8.8663,496000.0
2015-02-13 10:15:00,9.02,9.03,9.01,9.01,536000.0,8.8663,8.8761,8.8564,8.8564,536000.0
2015-02-13 10:20:00,9.01,9.02,8.99,9.02,440000.0,8.8564,8.8663,8.8368,8.8663,440000.0
2015-02-13 10:25:00,9.02,9.03,9.02,9.02,294400.0,8.8663,8.8761,8.8663,8.8663,294400.0
2015-02-13 10:30:00,9.02,9.03,9.01,9.01,233600.0,8.8663,8.8761,8.8564,8.8564,233600.0
2015-02-13 10:35:00,9.0,9.01,9.0,9.0,137600.0,8.8466,8.8564,8.8466,8.8466,137600.0
2015-02-13 10:40:00,9.01,9.01,8.99,9.0,243200.0,8.8564,8.8564,8.8368,8.8466,243200.0
2015-02-13 10:45:00,9.0,9.01,9.0,9.0,230400.0,8.8466,8.8564,8.8466,8.8466,230400.0
2015-02-13 10:50:00,9.01,9.02,9.01,9.02,118400.0,8.8564,8.8663,8.8564,8.8663,118400.0
2015-02-13 10:55:00,9.02,9.02,9.02,9.02,158400.0,8.8663,8.8663,8.8663,8.8663,158400.0
2015-02-13 11:00:00,9.02,9.04,9.02,9.04,675200.0,8.8663,8.8859,8.8663,8.8859,675200.0
2015-02-13 11:05:00,9.03,9.04,9.03,9.03,268800.0,8.8761,8.8859,8.8761,8.8761,268800.0
2015-02-13 11:10:00,9.04,9.05,9.03,9.05,272000.0,8.8859,8.8957,8.8761,8.8957,272000.0
2015-02-13 11:15:00,9.05,9.05,9.04,9.05,211200.0,8.8957,8.8957,8.8859,8.8957,211200.0
2015-02-13 11:20:00,9.05,9.05,9.03,9.04,331200.0,8.8957,8.8957,8.8761,8.8859,331200.0
2015-02-13 11:25:00,9.04,9.04,9.04,9.04,140800.0,8.8859,8.8859,8.8859,8.8859,140800.0
2015-02-13 11:30:00,9.04,9.04,9.03,9.04,260800.0,8.8859,8.8859,8.8761,8.8859,260800.0
2015-02-13 11:35:00,9.04,9.04,9.03,9.04,158400.0,8.8859,8.8859,8.8761,8.8859,158400.0
2015-02-13 11:40:00,9.04,9.05,9.04,9.05,526400.0,8.8859,8.8957,8.8859,8.8957,526400.0
2015-02-13 11:45:00,9.05,9.06,9.05,9.06,561600.0,8.8957,8.9056,8.8957,8.9056,561600.0
2015-02-13 11:50:00,9.06,9.06,9.05,9.06,316800.0,8.9056,8.9056,8.8957,8.9056,316800.0
2015-02-13 11:55:00,9.06,9.07,9.05,9.06,475200.0,8.9056,8.9154,8.8957,8.9056,475200.0
2015-02-13 12:00:00,9.06,9.07,9.06,9.07,203200.0,8.9056,8.9154,8.9056,8.9154,203200.0
2015-02-13 12:05:00,9.06,9.06,9.06,9.06,179200.0,8.9056,8.9056,8.9056,8.9056,179200.0
2015-02-13 12:10:00,9.06,9.06,9.06,9.06,89600.0,8.9056,8.9056,8.9056,8.9056,89600.0
2015-02-13 12:15:00,9.06,9.06,9.05,9.06,168000.0,8.9056,8.9056,8.8957,8.9056,168000.0
2015-02-13 12:20:00,9.05,9.06,9.05,9.06,112000.0,8.8957,8.9056,8.8957,8.9056,112000.0
2015-02-13 12:25:00,9.06,9.06,9.05,9.05,88000.0,8.9056,8.9056,8.8957,8.8957,88000.0
2015-02-13 12:30:00,9.05,9.06,9.05,9.06,112000.0,8.8957,8.9056,8.8957,8.9056,112000.0
2015-02-13 12:35:00,9.06,9.06,9.05,9.05,302400.0,8.9056,8.9056,8.8957,8.8957,302400.0
2015-02-13 12:40:00,9.05,9.05,9.05,9.05,92800.0,8.8957,8.8957,8.8957,8.8957,92800.0
2015-02-13 12:45:00,9.05,9.05,9.05,9.05,112000.0,8.8957,8.8957,8.8957,8.8957,112000.0
2015-02-13 12:50:00,9.05,9.06,9.05,9.06,200000.0,8.8957,8.9056,8.8957,8.9056,200000.0
2015-02-13 12:55:00,9.05,9.06,9.05,9.06,86400.0,8.8957,8.9056,8.8957,8.9056,86400.0
2015-02-13 13:00:00,9.05,9.06,9.05,9.06,184000.0,8.8957,8.9056,8.8957,8.9056,184000.0
2015-02-13 13:05:00,9.06,9.07,9.06,9.06,153600.0,8.9056,8.9154,8.9056,8.9056,153600.0
2015-02-13 13:10:00,9.06,9.08,9.06,9.07,171200.0,8.9056,8.9252,8.9056,8.9154,171200.0
2015-02-13 13:15:00,9.07,9.07,9.06,9.06,147200.0,8.9154,8.9154,8.9056,8.9056,147200.0
2015-02-13 13:20:00,9.06,9.06,9.06,9.06,204800.0,8.9056,8.9056,8.9056,8.9056,204800.0
2015-02-13 13:25:00,9.06,9.06,9.05,9.05,262400.0,8.9056,8.9056,8.8957,8.8957,262400.0
2015-02-13 13:30:00,9.05,9.05,9.03,9.03,220800.0,8.8957,8.8957,8.8761,8.8761,220800.0
2015-02-13 13:35:00,9.03,9.03,9.01,9.03,472000.0,8.8761,8.8761,8.8564,8.8761,472000.0
2015-02-13 13:40:00,9.03,9.03,9.01,9.02,417600.0,8.8761,8.8761,8.8564,8.8663,417600.0
2015-02-13 13:45:00,9.03,9.03,9.02,9.03,278400.0,8.8761,8.8761,8.8663,8.8761,278400.0
2015-02-13 13:50:00,9.03,9.04,9.03,9.04,364800.0,8.8761,8.8859,8.8761,8.8859,364800.0
2015-02-13 13:55:00,9.04,9.05,9.04,9.04,180800.0,8.8859,8.8957,8.8859,8.8859,180800.0
2015-02-13 14:00:00,9.04,9.04,9.03,9.04,539200.0,8.8859,8.8859,8.8761,8.8859,539200.0
2015-02-13 14:05:00,9.04,9.05,9.04,9.04,217600.0,8.8859,8.8957,8.8859,8.8859,217600.0
2015-02-13 14:10:00,9.04,9.04,9.03,9.03,232000.0,8.8859,8.8859,8.8761,8.8761,232000.0
2015-02-13 14:15:00,9.03,9.04,9.03,9.04,235200.0,8.8761,8.8859,8.8761,8.8859,235200.0
2015-02-13 14:20:00,9.03,9.05,9.03,9.04,212800.0,8.8761,8.8957,8.8761,8.8859,212800.0
2015-02-13 14:25:00,9.05,9.06,9.05,9.05,292800.0,8.8957,8.9056,8.8957,8.8957,292800.0
2015-02-13 14:30:00,9.05,9.05,9.04,9.05,132800.0,8.8957,8.8957,8.8859,8.8957,132800.0
2015-02-13 14:35:00,9.05,9.05,9.04,9.05,139200.0,8.8957,8.8957,8.8859,8.8957,139200.0
2015-02-13 14:40:00,9.05,9.06,9.05,9.05,155200.0,8.8957,8.9056,8.8957,8.8957,155200.0
2015-02-13 14:45:00,9.05,9.06,9.05,9.06,128000.0,8.8957,8.9056,8.8957,8.9056,128000.0
2015-02-13 14:50:00,9.06,9.06,9.05,9.06,108800.0,8.9056,8.9056,8.8957,8.9056,108800.0
2015-02-13 14:55:00,9.06,9.06,9.05,9.06,230400.0,8.9056,8.9056,8.8957,8.9056,230400.0
2015-02-13 15:00:00,9.06,9.07,9.06,9.07,180800.0,8.9056,8.9154,8.9056,8.9154,180800.0
2015-02-13 15:05:00,9.07,9.1,9.07,9.08,1323200.0,8.9154,8.9449,8.9154,8.9252,1323200.0
2015-02-13 15:10:00,9.08,9.09,9.08,9.09,396800.0,8.9252,8.9351,8.9252,8.9351,396800.0
2015-02-13 15:15:00,9.09,9.1,9.08,9.09,384000.0,8.9351,8.9449,8.9252,8.9351,384000.0
2015-02-13 15:20:00,9.09,9.09,9.08,9.09,321600.0,8.9351,8.9351,8.9252,8.9351,321600.0
2015-02-13 15:25:00,9.09,9.1,9.09,9.09,324800.0,8.9351,8.9449,8.9351,8.9351,324800.0
2015-02-13 15:30:00,9.09,9.1,9.08,9.09,204800.0,8.9351,8.9449,8.9252,8.9351,204800.0
2015-02-13 15:35:00,9.1,9.1,9.09,9.1,265600.0,8.9449,8.9449,8.9351,8.9449,265600.0
2015-02-13 15:40:00,9.1,9.1,9.09,9.1,315200.0,8.9449,8.9449,8.9351,8.9449,315200.0
2015-02-13 15:45:00,9.1,9.1,9.1,9.1,371200.0,8.9449,8.9449,8.9449,8.9449,371200.0
2015-02-13 15:50:00,9.11,9.12,9.11,9.12,756800.0,8.9547,8.9646,8.9547,8.9646,756800.0
2015-02-13 15:55:00,9.11,9.13,9.11,9.13,560000.0,8.9547,8.9744,8.9547,8.9744,560000.0
2015-02-17 09:30:00,9.12,9.13,9.1,9.1,588800.0,8.9646,8.9744,8.9449,8.9449,588800.0
2015-02-17 09:35:00,9.1,9.11,9.09,9.09,569600.0,8.9449,8.9547,8.9351,8.9351,569600.0
2015-02-17 09:40:00,9.09,9.1,9.08,9.08,147200.0,8.9351,8.9449,8.9252,8.9252,147200.0
2015-02-17 09:45:00,9.08,9.1,9.08,9.09,473600.0,8.9252,8.9449,8.9252,8.9351,473600.0
2015-02-17 09:50:00,9.09,9.11,9.08,9.11,379200.0,8.9351,8.9547,8.9252,8.9547,379200.0
2015-02-17 09:55:00,9.11,9.11,9.1,9.11,139200.0,8.9547,8.9547,8.9449,8.9547,139200.0
2015-02-17 10:00:00,9.11,9.12,9.1,9.11,134400.0,8.9547,8.9646,8.9449,8.9547,134400.0
2015-02-17 10:05:00,9.12,9.13,9.12,9.13,300800.0,8.9646,8.9744,8.9646,8.9744,300800.0
2015-02-17 10:10:00,9.13,9.13,9.12,9.13,198400.0,8.9744,8.9744,8.9646,8.9744,198400.0
2015-02-17 10:15:00,9.13,9.13,9.11,9.12,443200.0,8.9744,8.9744,8.9547,8.9646,443200.0
2015-02-17 10:20:00,9.12,9.12,9.11,9.12,286400.0,8.9646,8.9646,8.9547,8.9646,286400.0
2015-02-17 10:25:00,9.12,9.13,9.11,9.13,176000.0,8.9646,8.9744,8.9547,8.9744,176000.0
2015-02-17 10:30:00,9.13,9.13,9.13,9.13,94400.0,8.9744,8.9744,8.9744,8.9744,94400.0
2015-02-17 10:35:00,9.13,9.14,9.13,9.13,152000.0,8.9744,8.9842,8.9744,8.9744,152000.0
2015-02-17 10:40:00,9.13,9.14,9.13,9.14,174400.0,8.9744,8.9842,8.9744,8.9842,174400.0
2015-02-17 10:45:00,9.14,9.14,9.13,9.13,116800.0,8.9842,8.9842,8.9744,8.9744,116800.0
2015-02-17 10:50:00,9.13,9.14,9.1,9.1,209600.0,8.9744,8.9842,8.9449,8.9449,209600.0
2015-02-17 10:55:00,9.1,9.11,9.09,9.1,304000.0,8.9449,8.9547,8.9351,8.9449,304000.0
2015-02-17 11:00:00,9.1,9.11,9.1,9.11,110400.0,8.9449,8.9547,8.9449,8.9547,110400.0
2015-02-17 11:05:00,9.1,9.11,9.1,9.1,99200.0,8.9449,8.9547,8.9449,8.9449,99200.0
2015-02-17 11:10:00,9.1,9.1,9.09,9.1,148800.0,8.9449,8.9449,8.9351,8.9449,148800.0
2015-02-17 11:15:00,9.1,9.11,9.1,9.1,44800.0,8.9449,8.9547,8.9449,8.9449,44800.0
2015-02-17 11:20:00,9.11,9.12,9.11,9.12,46400.0,8.9547,8.9646,8.9547,8.9646,46400.0
2015-02-17 11:25:00,9.13,9.13,9.12,9.12,20800.0,8.9744,8.9744,8.9646,8.9646,20800.0
2015-02-17 11:30:00,9.13,9.13,9.12,9.13,168000.0,8.9744,8.9744,8.9646,8.9744,168000.0
2015-02-17 11:35:00,9.12,9.12,9.12,9.12,75200.0,8.9646,8.9646,8.9646,8.9646,75200.0
2015-02-17 11:40:00,9.12,9.12,9.11,9.11,516800.0,8.9646,8.9646,8.9547,8.9547,516800.0
2015-02-17 11:45:00,9.12,9.12,9.11,9.11,46400.0,8.9646,8.9646,8.9547,8.9547,46400.0
2015-02-17 11:50:00,9.12,9.12,9.12,9.12,155200.0,8.9646,8.9646,8.9646,8.9646,155200.0
2015-02-17 11:55:00,9.12,9.13,9.12,9.13,70400.0,8.9646,8.9744,8.9646,8.9744,70400.0
2015-02-17 12:00:00,9.12,9.13,9.12,9.13,209600.0,8.9646,8.9744,8.9646,8.9744,209600.0
2015-02-17 12:05:00,9.13,9.13,9.12,9.12,62400.0,8.9744,8.9744,8.9646,8.9646,62400.0
2015-02-17 12:10:00,9.12,9.12,9.11,9.11,59200.0,8.9646,8.9646,8.9547,8.9547,59200.0
2015-02-17 12:15:00,9.11,9.11,9.11,9.11,72000.0,8.9547,8.9547,8.9547,8.9547,72000.0
2015-02-17 12:20:00,9.11,9.11,9.11,9.11,96000.0,8.9547,8.9547,8.9547,8.9547,96000.0
2015-02-17 12:25:00,9.11,9.11,9.1,9.11,68800.0,8.9547,8.9547,8.9449,8.9547,68800.0
2015-02-17 12:30:00,9.11,9.13,9.11,9.12,158400.0,8.9547,8.9744,8.9547,8.9646,158400.0
2015-02-17 12:35:00,9.12,9.13,9.12,9.12,68800.0,8.9646,8.9744,8.9646,8.9646,68800.0
2015-02-17 12:40:00,9.12,9.12,9.11,9.11,32000.0,8.9646,8.9646,8.9547,8.9547,32000.0
2015-02-17 12:45:00,9.11,9.12,9.11,9.12,33600.0,8.9547,8.9646,8.9547,8.9646,33600.0
2015-02-17 12:50:00,9.12,9.12,9.11,9.11,88000.0,8.9646,8.9646,8.9547,8.9547,88000.0
2015-02-17 12:55:00,9.11,9.11,9.11,9.11,568000.0,8.9547,8.9547,8.9547,8.9547,568000.0
2015-02-17 13:00:00,9.11,9.14,9.11,9.13,603200.0,8.9547,8.9842,8.9547,8.9744,603200.0
2015-02-17 13:05:00,9.13,9.14,9.13,9.13,280000.0,8.9744,8.9842,8.9744,8.9744,280000.0
2015-02-17 13:10:00,9.13,9.14,9.13,9.13,222400.0,8.9744,8.9842,8.9744,8.9744,222400.0
2015-02-17 13:15:00,9.13,9.15,9.13,9.14,281600.0,8.9744,8.994,8.9744,8.9842,281600.0
2015-02-17 13:20:00,9.14,9.15,9.14,9.15,648000.0,8.9842,8.994,8.9842,8.994,648000.0
2015-02-17 13:25:00,9.15,9.15,9.15,9.15,33600.0,8.994,8.994,8.994,8.994,33600.0
2015-02-17 13:30:00,9.15,9.15,9.14,9.14,113600.0,8.994,8.994,8.9842,8.9842,113600.0
2015-02-17 13:35:00,9.14,9.14,9.13,9.13,148800.0,8.9842,8.9842,8.9744,8.9744,148800.0
2015-02-17 13:40:00,9.13,9.14,9.13,9.14,91200.0,8.9744,8.9842,8.9744,8.9842,91200.0
2015-02-17 13:45:00,9.14,9.14,9.13,9.14,59200.0,8.9842,8.9842,8.9744,8.9842,59200.0
2015-02-17 13:50:00,9.14,9.14,9.13,9.13,56000.0,8.9842,8.9842,8.9744,8.9744,56000.0
2015-02-17 13:55:00,9.13,9.13,9.12,9.13,107200.0,8.9744,8.9744,8.9646,8.9744,107200.0
2015-02-17 14:00:00,9.13,9.13,9.11,9.12,344000.0,8.9744,8.9744,8.9547,8.9646,344000.0
2015-02-17 14:05:00,9.12,9.13,9.12,9.12,161600.0,8.9646,8.9744,8.9646,8.9646,161600.0
2015-02-17 14:10:00,9.13,9.13,9.12,9.12,270400.0,8.9744,8.9744,8.9646,8.9646,270400.0
2015-02-17 14:15:00,9.12,9.12,9.11,9.12,102400.0,8.9646,8.9646,8.9547,8.9646,102400.0
2015-02-17 14:20:00,9.12,9.13,9.12,9.12,60800.0,8.9646,8.9744,8.9646,8.9646,60800.0
2015-02-17 14:25:00,9.13,9.13,9.12,9.13,96000.0,8.9744,8.9744,8.9646,8.9744,96000.0
2015-02-17 14:30:00,9.12,9.13,9.12,9.13,216000.0,8.9646,8.9744,8.9646,8.9744,216000.0
2015-02-17 14:35:00,9.13,9.13,9.12,9.12,54400.0,8.9744,8.9744,8.9646,8.9646,54400.0
2015-02-17 14:40:00,9.12,9.13,9.12,9.13,83200.0,8.9646,8.9744,8.9646,8.9744,83200.0
2015-02-17 14:45:00,9.12,9.13,9.12,9.13,84800.0,8.9646,8.9744,8.9646,8.9744,84800.0
2015-02-17 14:50:00,9.13,9.13,9.12,9.12,65600.0,8.9744,8.9744,8.9646,8.9646,65600.0
2015-02-17 14:55:00,9.12,9.13,9.12,9.12,35200.0,8.9646,8.9744,8.9646,8.9646,35200.0
2015-02-17 15:00:00,9.12,9.13,9.12,9.12,62400.0,8.9646,8.9744,8.9646,8.9646,62400.0
2015-02-17 15:05:00,9.13,9.13,9.12,9.13,94400.0,8.9744,8.9744,8.9646,8.9744,94400.0
2015-02-17 15:10:00,9.14,9.14,9.13,9.13,27200.0,8.9842,8.9842,8.9744,8.9744,27200.0
2015-02-17 15:15:00,9.13,9.13,9.13,9.13,84800.0,8.9744,8.9744,8.9744,8.9744,84800.0
2015-02-17 15:20:00,9.13,9.14,9.13,9.14,116800.0,8.9744,8.9842,8.9744,8.9842,116800.0
2015-02-17 15:25:00,9.14,9.14,9.13,9.13,99200.0,8.9842,8.9842,8.9744,8.9744,99200.0
2015-02-17 15:30:00,9.13,9.13,9.11,9.12,459200.0,8.9744,8.9744,8.9547,8.9646,459200.0
2015-02-17 15:35:00,9.12,9.13,9.11,9.12,48000.0,8.9646,8.9744,8.9547,8.9646,48000.0
2015-02-17 15:40:00,9.12,9.12,9.11,9.12,70400.0,8.9646,8.9646,8.9547,8.9646,70400.0
2015-02-17 15:45:00,9.11,9.12,9.11,9.11,112000.0,8.9547,8.9646,8.9547,8.9547,112000.0
2015-02-17 15:50:00,9.12,9.12,9.11,9.12,190400.0,8.9646,8.9646,8.9547,8.9646,190400.0
2015-02-17 15:55:00,9.12,9.14,9.12,9.14,1121600.0,8.9646,8.9842,8.9646,8.9842,1121600.0
2015-02-18 09:30:00,9.12,9.13,9.11,9.12,416000.0,8.9646,8.9744,8.9547,8.9646,416000.0
2015-02-18 09:35:00,9.12,9.14,9.11,9.14,425600.0,8.9646,8.9842,8.9547,8.9842,425600.0
2015-02-18 09:40:00,9.14,9.14,9.13,9.13,211200.0,8.9842,8.9842,8.9744,8.9744,211200.0
2015-02-18 09:45:00,9.13,9.13,9.12,9.13,352000.0,8.9744,8.9744,8.9646,8.9744,352000.0
2015-02-18 09:50:00,9.13,9.14,9.12,9.13,268800.0,8.9744,8.9842,8.9646,8.9744,268800.0
2015-02-18 09:55:00,9.13,9.14,9.13,9.14,252800.0,8.9744,8.9842,8.9744,8.9842,252800.0
2015-02-18 10:00:00,9.14,9.14,9.12,9.13,316800.0,8.9842,8.9842,8.9646,8.9744,316800.0
2015-02-18 10:05:00,9.13,9.14,9.13,9.14,121600.0,8.9744,8.9842,8.9744,8.9842,121600.0
2015-02-18 10:10:00,9.14,9.14,9.12,9.12,395200.0,8.9842,8.9842,8.9646,8.9646,395200.0
2015-02-18 10:15:00,9.12,9.12,9.11,9.11,206400.0,8.9646,8.9646,8.9547,8.9547,206400.0
2015-02-18 10:20:00,9.11,9.11,9.1,9.1,473600.0,8.9547,8.9547,8.9449,8.9449,473600.0
2015-02-18 10:25:00,9.1,9.11,9.1,9.11,91200.0,8.9449,8.9547,8.9449,8.9547,91200.0
2015-02-18 10:30:00,9.11,9.13,9.11,9.13,336000.0,8.9547,8.9744,8.9547,8.9744,336000.0
2015-02-18 10:35:00,9.12,9.14,9.12,9.14,238400.0,8.9646,8.9842,8.9646,8.9842,238400.0
2015-02-18 10:40:00,9.14,9.14,9.13,9.14,188800.0,8.9842,8.9842,8.9744,8.9842,188800.0
2015-02-18 10:45:00,9.14,9.14,9.13,9.13,164800.0,8.9842,8.9842,8.9744,8.9744,164800.0
2015-02-18 10:50:00,9.14,9.15,9.14,9.14,92800.0,8.9842,8.994,8.9842,8.9842,92800.0
2015-02-18 10:55:00,9.14,9.15,9.13,9.14,198400.0,8.9842,8.994,8.9744,8.9842,198400.0
2015-02-18 11:00:00,9.14,9.14,9.13,9.13,123200.0,8.9842,8.9842,8.9744,8.9744,123200.0
2015-02-18 11:05:00,9.13,9.13,9.13,9.13,68800.0,8.9744,8.9744,8.9744,8.9744,68800.0
2015-02-18 11:10:00,9.13,9.14,9.13,9.13,60800.0,8.9744,8.9842,8.9744,8.9744,60800.0
2015-02-18 11:15:00,9.13,9.13,9.13,9.13,94400.0,8.9744,8.9744,8.9744,8.9744,94400.0
2015-02-18 11:20:00,9.13,9.13,9.12,9.13,180800.0,8.9744,8.9744,8.9646,8.9744,180800.0
2015-02-18 11:25:00,9.13,9.14,9.13,9.13,120000.0,8.9744,8.9842,8.9744,8.9744,120000.0
2015-02-18 11:30:00,9.14,9.14,9.13,9.13,14400.0,8.9842,8.9842,8.9744,8.9744,14400.0
2015-02-18 11:35:00,9.13,9.14,9.13,9.14,19200.0,8.9744,8.9842,8.9744,8.9842,19200.0
2015-02-18 11:40:00,9.14,9.14,9.13,9.13,81600.0,8.9842,8.9842,8.9744,8.9744,81600.0
2015-02-18 11:45:00,9.13,9.13,9.12,9.13,46400.0,8.9744,8.9744,8.9646,8.9744,46400.0
2015-02-18 11:50:00,9.13,9.13,9.12,9.13,28800.0,8.9744,8.9744,8.9646,8.9744,28800.0
2015-02-18 11:55:00,9.13,9.14,9.13,9.13,28800.0,8.9744,8.9842,8.9744,8.9744,28800.0
2015-02-18 12:00:00,9.13,9.13,9.13,9.13,32000.0,8.9744,8.9744,8.9744,8.9744,32000.0
2015-02-18 12:05:00,9.14,9.14,9.13,9.13,17600.0,8.9842,8.9842,8.9744,8.9744,17600.0
2015-02-18 12:10:00,9.13,9.13,9.13,9.13,16000.0,8.9744,8.9744,8.9744,8.9744,16000.0
2015-02-18 12:15:00,9.13,9.13,9.13,9.13,11200.0,8.9744,8.9744,8.9744,8.9744,11200.0
2015-02-18 12:20:00,9.13,9.13,9.13,9.13,38400.0,8.9744,8.9744,8.9744,8.9744,38400.0
2015-02-18 12:25:00,9.12,9.13,9.12,9.13,12800.0,8.9646,8.9744,8.9646,8.9744,12800.0
2015-02-18 12:30:00,9.13,9.13,9.13,9.13,51200.0,8.9744,8.9744,8.9744,8.9744,51200.0
2015-02-18 12:35:00,9.12,9.12,9.11,9.12,134400.0,8.9646,8.9646,8.9547,8.9646,134400.0
2015-02-18 12:40:00,9.12,9.12,9.11,9.11,86400.0,8.9646,8.9646,8.9547,8.9547,86400.0
2015-02-18 12:45:00,9.11,9.12,9.11,9.12,105600.0,8.9547,8.9646,8.9547,8.9646,105600.0
2015-02-18 12:50:00,9.11,9.11,9.11,9.11,68800.0,8.9547,8.9547,8.9547,8.9547,68800.0
2015-02-18 12:55:00,9.11,9.11,9.11,9.11,75200.0,8.9547,8.9547,8.9547,8.9547,75200.0
2015-02-18 13:00:00,9.11,9.12,9.11,9.12,22400.0,8.9547,8.9646,8.9547,8.9646,22400.0
2015-02-18 13:05:00,9.12,9.12,9.12,9.12,51200.0,8.9646,8.9646,8.9646,8.9646,51200.0
2015-02-18 13:10:00,9.12,9.12,9.11,9.11,214400.0,8.9646,8.9646,8.9547,8.9547,214400.0
2015-02-18 13:15:00,9.12,9.12,9.12,9.12,177600.0,8.9646,8.9646,8.9646,8.9646,177600.0
2015-02-18 13:20:00,9.11,9.12,9.11,9.12,92800.0,8.9547,8.9646,8.9547,8.9646,92800.0
2015-02-18 13:25:00,9.12,9.12,9.11,9.12,84800.0,8.9646,8.9646,8.9547,8.9646,84800.0
2015-02-18 13:30:00,9.13,9.13,9.12,9.12,84800.0,8.9744,8.9744,8.9646,8.9646,84800.0
2015-02-18 13:35:00,9.12,9.12,9.12,9.12,54400.0,8.9646,8.9646,8.9646,8.9646,54400.0
2015-02-18 13:40:00,9.13,9.13,9.12,9.12,28800.0,8.9744,8.9744,8.9646,8.9646,28800.0
2015-02-18 13:45:00,9.12,9.13,9.12,9.12,120000.0,8.9646,8.9744,8.9646,8.9646,120000.0
2015-02-18 13:50:00,9.12,9.13,9.11,9.12,128000.0,8.9646,8.9744,8.9547,8.9646,128000.0
2015-02-18 13:55:00,9.12,9.12,9.11,9.11,75200.0,8.9646,8.9646,8.9547,8.9547,75200.0
2015-02-18 14:00:00,9.11,9.15,9.11,9.14,620800.0,8.9547,8.994,8.9547,8.9842,620800.0
2015-02-18 14:05:00,9.14,9.16,9.14,9.14,382400.0,8.9842,9.0039,8.9842,8.9842,382400.0
2015-02-18 14:10:00,9.15,9.15,9.14,9.15,44800.0,8.994,8.994,8.9842,8.994,44800.0
2015-02-18 14:15:00,9.15,9.15,9.13,9.13,889600.0,8.994,8.994,8.9744,8.9744,889600.0
2015-02-18 14:20:00,9.14,9.14,9.12,9.13,384000.0,8.9842,8.9842,8.9646,8.9744,384000.0
2015-02-18 14:25:00,9.13,9.13,9.1,9.11,432000.0,8.9744,8.9744,8.9449,8.9547,432000.0
2015-02-18 14:30:00,9.11,9.12,9.11,9.12,132800.0,8.9547,8.9646,8.9547,8.9646,132800.0
2015-02-18 14:35:00,9.12,9.12,9.12,9.12,28800.0,8.9646,8.9646,8.9646,8.9646,28800.0
2015-02-18 14:40:00,9.12,9.14,9.12,9.14,241600.0,8.9646,8.9842,8.9646,8.9842,241600.0
2015-02-18 14:45:00,9.14,9.14,9.13,9.13,104000.0,8.9842,8.9842,8.9744,8.9744,104000.0
2015-02-18 14:50:00,9.13,9.14,9.13,9.13,49600.0,8.9744,8.9842,8.9744,8.9744,49600.0
2015-02-18 14:55:00,9.13,9.14,9.13,9.14,187200.0,8.9744,8.9842,8.9744,8.9842,187200.0
2015-02-18 15:00:00,9.14,9.16,9.14,9.15,235200.0,8.9842,9.0039,8.9842,8.994,235200.0
2015-02-18 15:05:00,9.15,9.18,9.15,9.17,430400.0,8.994,9.0235,8.994,9.0137,430400.0
2015-02-18 15:10:00,9.17,9.17,9.16,9.16,67200.0,9.0137,9.0137,9.0039,9.0039,67200.0
2015-02-18 15:15:00,9.16,9.17,9.16,9.17,230400.0,9.0039,9.0137,9.0039,9.0137,230400.0
2015-02-18 15:20:00,9.17,9.17,9.16,9.17,177600.0,9.0137,9.0137,9.0039,9.0137,177600.0
2015-02-18 15:25:00,9.17,9.18,9.17,9.17,116800.0,9.0137,9.0235,9.0137,9.0137,116800.0
2015-02-18 15:30:00,9.17,9.17,9.16,9.16,291200.0,9.0137,9.0137,9.0039,9.0039,291200.0
2015-02-18 15:35:00,9.16,9.16,9.15,9.15,96000.0,9.0039,9.0039,8.994,8.994,96000.0
2015-02-18 15:40:00,9.15,9.16,9.15,9.15,180800.0,8.994,9.0039,8.994,8.994,180800.0
2015-02-18 15:45:00,9.15,9.15,9.14,9.15,172800.0,8.994,8.994,8.9842,8.994,172800.0
2015-02-18 15:50:00,9.15,9.15,9.15,9.15,144000.0,8.994,8.994,8.994,8.994,144000.0
2015-02-18 15:55:00,9.15,9.17,9.15,9.17,219200.0,8.994,9.0137,8.994,9.0137,219200.0
2015-02-19 09:30:00,9.16,9.17,9.15,9.16,472000.0,9.0039,9.0137,8.994,9.0039,472000.0
2015-02-19 09:35:00,9.16,9.18,9.15,9.18,750400.0,9.0039,9.0235,8.994,9.0235,750400.0
2015-02-19 09:40:00,9.18,9.19,9.17,9.18,595200.0,9.0235,9.0334,9.0137,9.0235,595200.0
2015-02-19 09:45:00,9.18,9.19,9.18,9.19,366400.0,9.0235,9.0334,9.0235,9.0334,366400.0
2015-02-19 09:50:00,9.19,9.2,9.19,9.2,547200.0,9.0334,9.0432,9.0334,9.0432,547200.0
2015-02-19 09:55:00,9.2,9.21,9.19,9.21,252800.0,9.0432,9.053,9.0334,9.053,252800.0
2015-02-19 10:00:00,9.2,9.21,9.18,9.2,566400.0,9.0432,9.053,9.0235,9.0432,566400.0
2015-02-19 10:05:00,9.2,9.22,9.2,9.22,616000.0,9.0432,9.0628,9.0432,9.0628,616000.0
2015-02-19 10:10:00,9.22,9.23,9.21,9.22,228800.0,9.0628,9.0727,9.053,9.0628,228800.0
2015-02-19 10:15:00,9.23,9.23,9.22,9.23,140800.0,9.0727,9.0727,9.0628,9.0727,140800.0
2015-02-19 10:20:00,9.23,9.23,9.23,9.23,366400.0,9.0727,9.0727,9.0727,9.0727,366400.0
2015-02-19 10:25:00,9.23,9.24,9.23,9.23,160000.0,9.0727,9.0825,9.0727,9.0727,160000.0
2015-02-19 10:30:00,9.24,9.24,9.23,9.23,276800.0,9.0825,9.0825,9.0727,9.0727,276800.0
2015-02-19 10:35:00,9.23,9.25,9.23,9.25,361600.0,9.0727,9.0923,9.0727,9.0923,361600.0
2015-02-19 10:40:00,9.25,9.25,9.24,9.24,329600.0,9.0923,9.0923,9.0825,9.0825,329600.0
2015-02-19 10:45:00,9.24,9.24,9.23,9.24,224000.0,9.0825,9.0825,9.0727,9.0825,224000.0
2015-02-19 10:50:00,9.24,9.24,9.24,9.24,203200.0,9.0825,9.0825,9.0825,9.0825,203200.0
2015-02-19 10:55:00,9.24,9.24,9.24,9.24,51200.0,9.0825,9.0825,9.0825,9.0825,51200.0
2015-02-19 11:00:00,9.24,9.24,9.22,9.23,379200.0,9.0825,9.0825,9.0628,9.0727,379200.0
2015-02-19 11:05:00,9.23,9.23,9.22,9.22,201600.0,9.0727,9.0727,9.0628,9.0628,201600.0
2015-02-19 11:10:00,9.22,9.23,9.22,9.23,364800.0,9.0628,9.0727,9.0628,9.0727,364800.0
2015-02-19 11:15:00,9.23,9.25,9.22,9.24,297600.0,9.0727,9.0923,9.0628,9.0825,297600.0
2015-02-19 11:20:00,9.24,9.26,9.24,9.26,401600.0,9.0825,9.1022,9.0825,9.1022,401600.0
2015-02-19 11:25:00,9.26,9.26,9.25,9.26,203200.0,9.1022,9.1022,9.0923,9.1022,203200.0
2015-02-19 11:30:00,9.26,9.26,9.24,9.25,532800.0,9.1022,9.1022,9.0825,9.0923,532800.0
2015-02-19 11:35:00,9.25,9.25,9.24,9.25,140800.0,9.0923,9.0923,9.0825,9.0923,140800.0
2015-02-19 11:40:00,9.25,9.25,9.25,9.25,51200.0,9.0923,9.0923,9.0923,9.0923,51200.0
2015-02-19 11:45:00,9.26,9.26,9.25,9.25,347200.0,9.1022,9.1022,9.0923,9.0923,347200.0
2015-02-19 11:50:00,9.25,9.26,9.25,9.25,104000.0,9.0923,9.1022,9.0923,9.0923,104000.0
2015-02-19 11:55:00,9.25,9.26,9.25,9.25,123200.0,9.0923,9.1022,9.0923,9.0923,123200.0
2015-02-19 12:00:00,9.25,9.26,9.24,9.25,286400.0,9.0923,9.1022,9.0825,9.0923,286400.0
2015-02-19 12:05:00,9.24,9.25,9.24,9.25,68800.0,9.0825,9.0923,9.0825,9.0923,68800.0
2015-02-19 12:10:00,9.25,9.25,9.24,9.25,62400.0,9.0923,9.0923,9.0825,9.0923,62400.0
2015-02-19 12:15:00,9.25,9.25,9.24,9.24,164800.0,9.0923,9.0923,9.0825,9.0825,164800.0
2015-02-19 12:20:00,9.25,9.25,9.24,9.24,49600.0,9.0923,9.0923,9.0825,9.0825,49600.0
2015-02-19 12:25:00,9.24,9.25,9.24,9.24,91200.0,9.0825,9.0923,9.0825,9.0825,91200.0
2015-02-19 12:30:00,9.24,9.24,9.22,9.22,200000.0,9.0825,9.0825,9.0628,9.0628,200000.0
2015-02-19 12:35:00,9.22,9.23,9.22,9.22,209600.0,9.0628,9.0727,9.0628,9.0628,209600.0
2015-02-19 12:40:00,9.23,9.23,9.23,9.23,83200.0,9.0727,9.0727,9.0727,9.0727,83200.0
2015-02-19 12:45:00,9.23,9.23,9.23,9.23,41600.0,9.0727,9.0727,9.0727,9.0727,41600.0
2015-02-19 12:50:00,9.23,9.24,9.23,9.24,142400.0,9.0727,9.0825,9.0727,9.0825,142400.0
2015-02-19 12:55:00,9.24,9.24,9.23,9.24,49600.0,9.0825,9.0825,9.0727,9.0825,49600.0
2015-02-19 13:00:00,9.24,9.24,9.23,9.23,163200.0,9.0825,9.0825,9.0727,9.0727,163200.0
2015-02-19 13:05:00,9.23,9.24,9.23,9.23,112000.0,9.0727,9.0825,9.0727,9.0727,112000.0
2015-02-19 13:10:00,9.24,9.24,9.23,9.24,57600.0,9.0825,9.0825,9.0727,9.0825,57600.0
2015-02-19 13:15:00,9.23,9.24,9.23,9.24,102400.0,9.0727,9.0825,9.0727,9.0825,102400.0
2015-02-19 13:20:00,9.24,9.25,9.23,9.23,272000.0,9.0825,9.0923,9.0727,9.0727,272000.0
2015-02-19 13:25:00,9.23,9.24,9.23,9.24,65600.0,9.0727,9.0825,9.0727,9.0825,65600.0
2015-02-19 13:30:00,9.24,9.24,9.23,9.24,144000.0,9.0825,9.0825,9.0727,9.0825,144000.0
2015-02-19 13:35:00,9.24,9.24,9.24,9.24,158400.0,9.0825,9.0825,9.0825,9.0825,158400.0
2015-02-19 13:40:00,9.25,9.25,9.24,9.24,110400.0,9.0923,9.0923,9.0825,9.0825,110400.0
2015-02-19 13:45:00,9.25,9.25,9.24,9.25,337600.0,9.0923,9.0923,9.0825,9.0923,337600.0
2015-02-19 13:50:00,9.25,9.26,9.25,9.26,201600.0,9.0923,9.1022,9.0923,9.1022,201600.0
2015-02-19 13:55:00,9.26,9.26,9.25,9.26,113600.0,9.1022,9.1022,9.0923,9.1022,113600.0
2015-02-19 14:00:00,9.26,9.26,9.26,9.26,121600.0,9.1022,9.1022,9.1022,9.1022,121600.0
2015-02-19 14:05:00,9.26,9.26,9.26,9.26,88000.0,9.1022,9.1022,9.1022,9.1022,88000.0
2015-02-19 14:10:00,9.26,9.26,9.26,9.26,84800.0,9.1022,9.1022,9.1022,9.1022,84800.0
2015-02-19 14:15:00,9.26,9.26,9.25,9.25,278400.0,9.1022,9.1022,9.0923,9.0923,278400.0
2015-02-19 14:20:00,9.25,9.25,9.25,9.25,40000.0,9.0923,9.0923,9.0923,9.0923,40000.0
2015-02-19 14:25:00,9.24,9.25,9.24,9.24,81600.0,9.0825,9.0923,9.0825,9.0825,81600.0
2015-02-19 14:30:00,9.24,9.25,9.24,9.25,40000.0,9.0825,9.0923,9.0825,9.0923,40000.0
2015-02-19 14:35:00,9.25,9.25,9.23,9.24,99200.0,9.0923,9.0923,9.0727,9.0825,99200.0
2015-02-19 14:40:00,9.24,9.25,9.24,9.25,244800.0,9.0825,9.0923,9.0825,9.0923,244800.0
2015-02-19 14:45:00,9.25,9.25,9.25,9.25,88000.0,9.0923,9.0923,9.0923,9.0923,88000.0
2015-02-19 14:50:00,9.25,9.25,9.25,9.25,385600.0,9.0923,9.0923,9.0923,9.0923,385600.0
2015-02-19 14:55:00,9.25,9.25,9.25,9.25,124800.0,9.0923,9.0923,9.0923,9.0923,124800.0
2015-02-19 15:00:00,9.25,9.26,9.25,9.26,428800.0,9.0923,9.1022,9.0923,9.1022,428800.0
2015-02-19 15:05:00,9.26,9.27,9.26,9.26,108800.0,9.1022,9.112,9.1022,9.1022,108800.0
2015-02-19 15:10:00,9.27,9.27,9.26,9.26,276800.0,9.112,9.112,9.1022,9.1022,276800.0
2015-02-19 15:15:00,9.26,9.27,9.26,9.26,425600.0,9.1022,9.112,9.1022,9.1022,425600.0
2015-02-19 15:20:00,9.26,9.26,9.26,9.26,56000.0,9.1022,9.1022,9.1022,9.1022,56000.0
2015-02-19 15:25:00,9.27,9.27,9.26,9.26,76800.0,9.112,9.112,9.1022,9.1022,76800.0
2015-02-19 15:30:00,9.26,9.26,9.25,9.26,203200.0,9.1022,9.1022,9.0923,9.1022,203200.0
2015-02-19 15:35:00,9.26,9.26,9.25,9.26,310400.0,9.1022,9.1022,9.0923,9.1022,310400.0
2015-02-19 15:40:00,9.25,9.26,9.25,9.25,251200.0,9.0923,9.1022,9.0923,9.0923,251200.0
2015-02-19 15:45:00,9.25,9.25,9.24,9.24,214400.0,9.0923,9.0923,9.0825,9.0825,214400.0
2015-02-19 15:50:00,9.24,9.24,9.24,9.24,182400.0,9.0825,9.0825,9.0825,9.0825,182400.0
2015-02-19 15:55:00,9.24,9.26,9.24,9.26,763200.0,9.0825,9.1022,9.0825,9.1022,763200.0
2015-02-20 09:30:00,9.25,9.26,9.24,9.25,433600.0,9.0923,9.1022,9.0825,9.0923,433600.0
2015-02-20 09:35:00,9.25,9.26,9.22,9.22,508800.0,9.0923,9.1022,9.0628,9.0628,508800.0
2015-02-20 09:40:00,9.22,9.22,9.19,9.21,568000.0,9.0628,9.0628,9.0334,9.053,568000.0
2015-02-20 09:45:00,9.21,9.22,9.2,9.21,366400.0,9.053,9.0628,9.0432,9.053,366400.0
2015-02-20 09:50:00,9.21,9.22,9.19,9.22,691200.0,9.053,9.0628,9.0334,9.0628,691200.0
2015-02-20 09:55:00,9.22,9.23,9.2,9.21,502400.0,9.0628,9.0727,9.0432,9.053,502400.0
2015-02-20 10:00:00,9.2,9.21,9.19,9.21,299200.0,9.0432,9.053,9.0334,9.053,299200.0
2015-02-20 10:05:00,9.22,9.23,9.22,9.22,299200.0,9.0628,9.0727,9.0628,9.0628,299200.0
2015-02-20 10:10:00,9.22,9.23,9.22,9.23,257600.0,9.0628,9.0727,9.0628,9.0727,257600.0
2015-02-20 10:15:00,9.23,9.25,9.23,9.24,532800.0,9.0727,9.0923,9.0727,9.0825,532800.0
2015-02-20 10:20:00,9.24,9.25,9.24,9.24,507200.0,9.0825,9.0923,9.0825,9.0825,507200.0
2015-02-20 10:25:00,9.25,9.25,9.24,9.24,377600.0,9.0923,9.0923,9.0825,9.0825,377600.0
2015-02-20 10:30:00,9.23,9.24,9.23,9.24,286400.0,9.0727,9.0825,9.0727,9.0825,286400.0
2015-02-20 10:35:00,9.24,9.28,9.24,9.28,619200.0,9.0825,9.1218,9.0825,9.1218,619200.0
2015-02-20 10:40:00,9.28,9.28,9.27,9.27,561600.0,9.1218,9.1218,9.112,9.112,561600.0
2015-02-20 10:45:00,9.28,9.29,9.27,9.28,524800.0,9.1218,9.1317,9.112,9.1218,524800.0
2015-02-20 10:50:00,9.27,9.28,9.27,9.27,131200.0,9.112,9.1218,9.112,9.112,131200.0
2015-02-20 10:55:00,9.28,9.29,9.27,9.27,284800.0,9.1218,9.1317,9.112,9.112,284800.0
2015-02-20 11:00:00,9.28,9.29,9.28,9.28,102400.0,9.1218,9.1317,9.1218,9.1218,102400.0
2015-02-20 11:05:00,9.28,9.28,9.27,9.27,139200.0,9.1218,9.1218,9.112,9.112,139200.0
2015-02-20 11:10:00,9.27,9.28,9.27,9.27,118400.0,9.112,9.1218,9.112,9.112,118400.0
2015-02-20 11:15:00,9.27,9.27,9.26,9.27,152000.0,9.112,9.112,9.1022,9.112,152000.0
2015-02-20 11:20:00,9.26,9.27,9.26,9.27,80000.0,9.1022,9.112,9.1022,9.112,80000.0
2015-02-20 11:25:00,9.27,9.28,9.27,9.27,160000.0,9.112,9.1218,9.112,9.112,160000.0
2015-02-20 11:30:00,9.27,9.28,9.27,9.28,115200.0,9.112,9.1218,9.112,9.1218,115200.0
2015-02-20 11:35:00,9.27,9.28,9.27,9.27,120000.0,9.112,9.1218,9.112,9.112,120000.0
2015-02-20 11:40:00,9.27,9.27,9.27,9.27,116800.0,9.112,9.112,9.112,9.112,116800.0
2015-02-20 11:45:00,9.27,9.27,9.26,9.27,236800.0,9.112,9.112,9.1022,9.112,236800.0
2015-02-20 11:50:00,9.26,9.27,9.26,9.27,123200.0,9.1022,9.112,9.1022,9.112,123200.0
2015-02-20 11:55:00,9.26,9.27,9.26,9.27,112000.0,9.1022,9.112,9.1022,9.112,112000.0
2015-02-20 12:00:00,9.27,9.28,9.27,9.28,145600.0,9.112,9.1218,9.112,9.1218,145600.0
2015-02-20 12:05:00,9.28,9.28,9.27,9.28,60800.0,9.1218,9.1218,9.112,9.1218,60800.0
2015-02-20 12:10:00,9.28,9.28,9.27,9.28,107200.0,9.1218,9.1218,9.112,9.1218,107200.0
2015-02-20 12:15:00,9.28,9.28,9.28,9.28,88000.0,9.1218,9.1218,9.1218,9.1218,88000.0
2015-02-20 12:20:00,9.28,9.29,9.28,9.28,172800.0,9.1218,9.1317,9.1218,9.1218,172800.0
2015-02-20 12:25:00,9.28,9.28,9.27,9.28,198400.0,9.1218,9.1218,9.112,9.1218,198400.0
2015-02-20 12:30:00,9.28,9.28,9.27,9.27,84800.0,9.1218,9.1218,9.112,9.112,84800.0
2015-02-20 12:35:00,9.27,9.3,9.27,9.28,1001600.0,9.112,9.1415,9.112,9.1218,1001600.0
2015-02-20 12:40:00,9.28,9.3,9.27,9.28,574400.0,9.1218,9.1415,9.112,9.1218,574400.0
2015-02-20 12:45:00,9.29,9.3,9.28,9.29,134400.0,9.1317,9.1415,9.1218,9.1317,134400.0
2015-02-20 12:50:00,9.29,9.3,9.29,9.29,204800.0,9.1317,9.1415,9.1317,9.1317,204800.0
2015-02-20 12:55:00,9.29,9.3,9.29,9.29,137600.0,9.1317,9.1415,9.1317,9.1317,137600.0
2015-02-20 13:00:00,9.29,9.3,9.29,9.3,156800.0,9.1317,9.1415,9.1317,9.1415,156800.0
2015-02-20 13:05:00,9.29,9.3,9.29,9.3,81600.0,9.1317,9.1415,9.1317,9.1415,81600.0
2015-02-20 13:10:00,9.3,9.31,9.3,9.31,600000.0,9.1415,9.1513,9.1415,9.1513,600000.0
2015-02-20 13:15:00,9.31,9.31,9.3,9.3,91200.0,9.1513,9.1513,9.1415,9.1415,91200.0
2015-02-20 13:20:00,9.3,9.31,9.3,9.31,99200.0,9.1415,9.1513,9.1415,9.1513,99200.0
2015-02-20 13:25:00,9.31,9.32,9.31,9.32,72000.0,9.1513,9.1611,9.1513,9.1611,72000.0
2015-02-20 13:30:00,9.32,9.32,9.31,9.32,123200.0,9.1611,9.1611,9.1513,9.1611,123200.0
2015-02-20 13:35:00,9.32,9.33,9.31,9.32,403200.0,9.1611,9.171,9.1513,9.1611,403200.0
2015-02-20 13:40:00,9.33,9.33,9.32,9.33,208000.0,9.171,9.171,9.1611,9.171,208000.0
2015-02-20 13:45:00,9.33,9.33,9.32,9.33,97600.0,9.171,9.171,9.1611,9.171,97600.0
2015-02-20 13:50:00,9.33,9.34,9.33,9.34,60800.0,9.171,9.1808,9.171,9.1808,60800.0
2015-02-20 13:55:00,9.33,9.35,9.33,9.34,136000.0,9.171,9.1906,9.171,9.1808,136000.0
2015-02-20 14:00:00,9.34,9.35,9.34,9.35,65600.0,9.1808,9.1906,9.1808,9.1906,65600.0
2015-02-20 14:05:00,9.35,9.36,9.35,9.35,265600.0,9.1906,9.2005,9.1906,9.1906,265600.0
2015-02-20 14:10:00,9.35,9.36,9.35,9.35,136000.0,9.1906,9.2005,9.1906,9.1906,136000.0
2015-02-20 14:15:00,9.35,9.35,9.34,9.34,214400.0,9.1906,9.1906,9.1808,9.1808,214400.0
2015-02-20 14:20:00,9.34,9.34,9.33,9.34,256000.0,9.1808,9.1808,9.171,9.1808,256000.0
2015-02-20 14:25:00,9.35,9.35,9.34,9.34,83200.0,9.1906,9.1906,9.1808,9.1808,83200.0
2015-02-20 14:30:00,9.34,9.35,9.34,9.35,112000.0,9.1808,9.1906,9.1808,9.1906,112000.0
2015-02-20 14:35:00,9.35,9.35,9.34,9.34,30400.0,9.1906,9.1906,9.1808,9.1808,30400.0
2015-02-20 14:40:00,9.34,9.34,9.33,9.34,68800.0,9.1808,9.1808,9.171,9.1808,68800.0
2015-02-20 14:45:00,9.34,9.35,9.34,9.35,275200.0,9.1808,9.1906,9.1808,9.1906,275200.0
2015-02-20 14:50:00,9.35,9.36,9.35,9.36,124800.0,9.1906,9.2005,9.1906,9.2005,124800.0
2015-02-20 14:55:00,9.36,9.36,9.35,9.36,382400.0,9.2005,9.2005,9.1906,9.2005,382400.0
2015-02-20 15:00:00,9.36,9.37,9.36,9.37,705600.0,9.2005,9.2103,9.2005,9.2103,705600.0
2015-02-20 15:05:00,9.37,9.38,9.37,9.38,417600.0,9.2103,9.2201,9.2103,9.2201,417600.0
2015-02-20 15:10:00,9.38,9.39,9.38,9.38,214400.0,9.2201,9.23,9.2201,9.2201,214400.0
2015-02-20 15:15:00,9.38,9.38,9.36,9.37,204800.0,9.2201,9.2201,9.2005,9.2103,204800.0
2015-02-20 15:20:00,9.37,9.37,9.37,9.37,244800.0,9.2103,9.2103,9.2103,9.2103,244800.0
2015-02-20 15:25:00,9.37,9.38,9.37,9.38,177600.0,9.2103,9.2201,9.2103,9.2201,177600.0
2015-02-20 15:30:00,9.38,9.38,9.37,9.38,147200.0,9.2201,9.2201,9.2103,9.2201,147200.0
2015-02-20 15:35:00,9.38,9.38,9.38,9.38,248000.0,9.2201,9.2201,9.2201,9.2201,248000.0
2015-02-20 15:40:00,9.38,9.38,9.37,9.37,203200.0,9.2201,9.2201,9.2103,9.2103,203200.0
2015-02-20 15:45:00,9.37,9.38,9.36,9.36,148800.0,9.2103,9.2201,9.2005,9.2005,148800.0
2015-02-20 15:50:00,9.36,9.38,9.36,9.37,430400.0,9.2005,9.2201,9.2005,9.2103,430400.0
2015-02-20 15:55:00,9.37,9.38,9.37,9.38,515200.0,9.2103,9.2201,9.2103,9.2201,515200.0
2015-02-23 09:30:00,9.37,9.38,9.35,9.36,816000.0,9.2103,9.2201,9.1906,9.2005,816000.0
2015-02-23 09:35:00,9.36,9.38,9.36,9.38,548800.0,9.2005,9.2201,9.2005,9.2201,548800.0
2015-02-23 09:40:00,9.38,9.39,9.37,9.37,852800.0,9.2201,9.23,9.2103,9.2103,852800.0
2015-02-23 09:45:00,9.38,9.38,9.35,9.36,238400.0,9.2201,9.2201,9.1906,9.2005,238400.0
2015-02-23 09:50:00,9.36,9.37,9.35,9.37,305600.0,9.2005,9.2103,9.1906,9.2103,305600.0
2015-02-23 09:55:00,9.36,9.37,9.35,9.37,329600.0,9.2005,9.2103,9.1906,9.2103,329600.0
2015-02-23 10:00:00,9.37,9.38,9.36,9.37,284800.0,9.2103,9.2201,9.2005,9.2103,284800.0
2015-02-23 10:05:00,9.37,9.38,9.37,9.37,108800.0,9.2103,9.2201,9.2103,9.2103,108800.0
2015-02-23 10:10:00,9.37,9.37,9.36,9.36,112000.0,9.2103,9.2103,9.2005,9.2005,112000.0
2015-02-23 10:15:00,9.36,9.36,9.34,9.34,304000.0,9.2005,9.2005,9.1808,9.1808,304000.0
2015-02-23 10:20:00,9.34,9.35,9.33,9.35,140800.0,9.1808,9.1906,9.171,9.1906,140800.0
2015-02-23 10:25:00,9.35,9.35,9.34,9.34,435200.0,9.1906,9.1906,9.1808,9.1808,435200.0
2015-02-23 10:30:00,9.34,9.36,9.34,9.36,302400.0,9.1808,9.2005,9.1808,9.2005,302400.0
2015-02-23 10:35:00,9.35,9.36,9.35,9.36,76800.0,9.1906,9.2005,9.1906,9.2005,76800.0
2015-02-23 10:40:00,9.36,9.38,9.36,9.38,414400.0,9.2005,9.2201,9.2005,9.2201,414400.0
2015-02-23 10:45:00,9.37,9.37,9.37,9.37,190400.0,9.2103,9.2103,9.2103,9.2103,190400.0
2015-02-23 10:50:00,9.37,9.37,9.36,9.36,128000.0,9.2103,9.2103,9.2005,9.2005,128000.0
2015-02-23 10:55:00,9.35,9.36,9.35,9.36,198400.0,9.1906,9.2005,9.1906,9.2005,198400.0
2015-02-23 11:00:00,9.36,9.37,9.36,9.36,121600.0,9.2005,9.2103,9.2005,9.2005,121600.0
2015-02-23 11:05:00,9.36,9.37,9.36,9.37,36800.0,9.2005,9.2103,9.2005,9.2103,36800.0
2015-02-23 11:10:00,9.37,9.37,9.36,9.36,80000.0,9.2103,9.2103,9.2005,9.2005,80000.0
2015-02-23 11:15:00,9.36,9.38,9.36,9.38,153600.0,9.2005,9.2201,9.2005,9.2201,153600.0
2015-02-23 11:20:00,9.38,9.38,9.37,9.38,222400.0,9.2201,9.2201,9.2103,9.2201,222400.0
2015-02-23 11:25:00,9.38,9.38,9.37,9.38,104000.0,9.2201,9.2201,9.2103,9.2201,104000.0
2015-02-23 11:30:00,9.38,9.38,9.38,9.38,104000.0,9.2201,9.2201,9.2201,9.2201,104000.0
2015-02-23 11:35:00,9.38,9.39,9.38,9.38,297600.0,9.2201,9.23,9.2201,9.2201,297600.0
2015-02-23 11:40:00,9.38,9.38,9.37,9.38,67200.0,9.2201,9.2201,9.2103,9.2201,67200.0
2015-02-23 11:45:00,9.38,9.38,9.38,9.38,78400.0,9.2201,9.2201,9.2201,9.2201,78400.0
2015-02-23 11:50:00,9.38,9.38,9.38,9.38,134400.0,9.2201,9.2201,9.2201,9.2201,134400.0
2015-02-23 11:55:00,9.38,9.38,9.37,9.38,62400.0,9.2201,9.2201,9.2103,9.2201,62400.0
2015-02-23 12:00:00,9.38,9.38,9.38,9.38,49600.0,9.2201,9.2201,9.2201,9.2201,49600.0
2015-02-23 12:05:00,9.38,9.39,9.38,9.38,123200.0,9.2201,9.23,9.2201,9.2201,123200.0
2015-02-23 12:10:00,9.38,9.39,9.38,9.39,57600.0,9.2201,9.23,9.2201,9.23,57600.0
2015-02-23 12:15:00,9.39,9.39,9.38,9.38,100800.0,9.23,9.23,9.2201,9.2201,100800.0
2015-02-23 12:20:00,9.37,9.38,9.37,9.38,115200.0,9.2103,9.2201,9.2103,9.2201,115200.0
2015-02-23 12:25:00,9.38,9.38,9.38,9.38,56000.0,9.2201,9.2201,9.2201,9.2201,56000.0
2015-02-23 12:30:00,9.38,9.38,9.37,9.37,32000.0,9.2201,9.2201,9.2103,9.2103,32000.0
2015-02-23 12:35:00,9.38,9.38,9.37,9.37,73600.0,9.2201,9.2201,9.2103,9.2103,73600.0
2015-02-23 12:40:00,9.37,9.37,9.36,9.36,76800.0,9.2103,9.2103,9.2005,9.2005,76800.0
2015-02-23 12:45:00,9.36,9.37,9.35,9.37,120000.0,9.2005,9.2103,9.1906,9.2103,120000.0
2015-02-23 12:50:00,9.37,9.37,9.36,9.37,75200.0,9.2103,9.2103,9.2005,9.2103,75200.0
2015-02-23 12:55:00,9.37,9.38,9.37,9.37,62400.0,9.2103,9.2201,9.2103,9.2103,62400.0
2015-02-23 13:00:00,9.37,9.37,9.36,9.37,156800.0,9.2103,9.2103,9.2005,9.2103,156800.0
2015-02-23 13:05:00,9.37,9.37,9.37,9.37,46400.0,9.2103,9.2103,9.2103,9.2103,46400.0
2015-02-23 13:10:00,9.37,9.38,9.37,9.38,56000.0,9.2103,9.2201,9.2103,9.2201,56000.0
2015-02-23 13:15:00,9.38,9.38,9.38,9.38,65600.0,9.2201,9.2201,9.2201,9.2201,65600.0
2015-02-23 13:20:00,9.38,9.38,9.37,9.38,70400.0,9.2201,9.2201,9.2103,9.2201,70400.0
2015-02-23 13:25:00,9.38,9.38,9.37,9.37,65600.0,9.2201,9.2201,9.2103,9.2103,65600.0
2015-02-23 13:30:00,9.38,9.39,9.37,9.37,480000.0,9.2201,9.23,9.2103,9.2103,480000.0
2015-02-23 13:35:00,9.37,9.37,9.37,9.37,20800.0,9.2103,9.2103,9.2103,9.2103,20800.0
2015-02-23 13:40:00,9.37,9.38,9.37,9.37,121600.0,9.2103,9.2201,9.2103,9.2103,121600.0
2015-02-23 13:45:00,9.37,9.38,9.37,9.37,32000.0,9.2103,9.2201,9.2103,9.2103,32000.0
2015-02-23 13:50:00,9.38,9.38,9.37,9.37,33600.0,9.2201,9.2201,9.2103,9.2103,33600.0
2015-02-23 13:55:00,9.38,9.38,9.37,9.37,110400.0,9.2201,9.2201,9.2103,9.2103,110400.0
2015-02-23 14:00:00,9.38,9.38,9.38,9.38,92800.0,9.2201,9.2201,9.2201,9.2201,92800.0
2015-02-23 14:05:00,9.38,9.38,9.37,9.38,28800.0,9.2201,9.2201,9.2103,9.2201,28800.0
2015-02-23 14:10:00,9.38,9.39,9.38,9.38,70400.0,9.2201,9.23,9.2201,9.2201,70400.0
2015-02-23 14:15:00,9.38,9.39,9.38,9.39,188800.0,9.2201,9.23,9.2201,9.23,188800.0
2015-02-23 14:20:00,9.39,9.39,9.39,9.39,96000.0,9.23,9.23,9.23,9.23,96000.0
2015-02-23 14:25:00,9.39,9.39,9.39,9.39,168000.0,9.23,9.23,9.23,9.23,168000.0
2015-02-23 14:30:00,9.39,9.39,9.39,9.39,188800.0,9.23,9.23,9.23,9.23,188800.0
2015-02-23 14:35:00,9.39,9.39,9.38,9.38,124800.0,9.23,9.23,9.2201,9.2201,124800.0
2015-02-23 14:40:00,9.38,9.38,9.37,9.37,291200.0,9.2201,9.2201,9.2103,9.2103,291200.0
2015-02-23 14:45:00,9.38,9.38,9.38,9.38,32000.0,9.2201,9.2201,9.2201,9.2201,32000.0
2015-02-23 14:50:00,9.38,9.38,9.37,9.37,22400.0,9.2201,9.2201,9.2103,9.2103,22400.0
2015-02-23 14:55:00,9.37,9.37,9.37,9.37,72000.0,9.2103,9.2103,9.2103,9.2103,72000.0
2015-02-23 15:00:00,9.36,9.37,9.35,9.36,201600.0,9.2005,9.2103,9.1906,9.2005,201600.0
2015-02-23 15:05:00,9.35,9.35,9.34,9.35,307200.0,9.1906,9.1906,9.1808,9.1906,307200.0
2015-02-23 15:10:00,9.34,9.35,9.34,9.35,134400.0,9.1808,9.1906,9.1808,9.1906,134400.0
2015-02-23 15:15:00,9.35,9.36,9.34,9.36,129600.0,9.1906,9.2005,9.1808,9.2005,129600.0
2015-02-23 15:20:00,9.36,9.36,9.34,9.35,38400.0,9.2005,9.2005,9.1808,9.1906,38400.0
2015-02-23 15:25:00,9.35,9.36,9.35,9.36,172800.0,9.1906,9.2005,9.1906,9.2005,172800.0
2015-02-23 15:30:00,9.36,9.37,9.36,9.37,188800.0,9.2005,9.2103,9.2005,9.2103,188800.0
2015-02-23 15:35:00,9.37,9.38,9.37,9.37,80000.0,9.2103,9.2201,9.2103,9.2103,80000.0
2015-02-23 15:40:00,9.37,9.39,9.37,9.39,184000.0,9.2103,9.23,9.2103,9.23,184000.0
2015-02-23 15:45:00,9.39,9.39,9.38,9.39,193600.0,9.23,9.23,9.2201,9.23,193600.0
2015-02-23 15:50:00,9.39,9.4,9.39,9.4,251200.0,9.23,9.2398,9.23,9.2398,251200.0
2015-02-23 15:55:00,9.4,9.4,9.4,9.4,406400.0,9.2398,9.2398,9.2398,9.2398,406400.0
2015-02-24 09:30:00,9.38,9.38,9.35,9.36,1281600.0,9.2201,9.2201,9.1906,9.2005,1281600.0
2015-02-24 09:35:00,9.36,9.36,9.34,9.35,552000.0,9.2005,9.2005,9.1808,9.1906,552000.0
2015-02-24 09:40:00,9.35,9.37,9.35,9.37,465600.0,9.1906,9.2103,9.1906,9.2103,465600.0
2015-02-24 09:45:00,9.37,9.38,9.36,9.37,473600.0,9.2103,9.2201,9.2005,9.2103,473600.0
2015-02-24 09:50:00,9.37,9.38,9.35,9.36,468800.0,9.2103,9.2201,9.1906,9.2005,468800.0
2015-02-24 09:55:00,9.36,9.36,9.35,9.35,283200.0,9.2005,9.2005,9.1906,9.1906,283200.0
2015-02-24 10:00:00,9.35,9.36,9.32,9.35,841600.0,9.1906,9.2005,9.1611,9.1906,841600.0
2015-02-24 10:05:00,9.35,9.37,9.34,9.37,324800.0,9.1906,9.2103,9.1808,9.2103,324800.0
2015-02-24 10:10:00,9.37,9.37,9.36,9.36,147200.0,9.2103,9.2103,9.2005,9.2005,147200.0
2015-02-24 10:15:00,9.36,9.36,9.34,9.36,198400.0,9.2005,9.2005,9.1808,9.2005,198400.0
2015-02-24 10:20:00,9.35,9.38,9.35,9.38,288000.0,9.1906,9.2201,9.1906,9.2201,288000.0
2015-02-24 10:25:00,9.38,9.4,9.38,9.39,659200.0,9.2201,9.2398,9.2201,9.23,659200.0
2015-02-24 10:30:00,9.39,9.39,9.38,9.38,118400.0,9.23,9.23,9.2201,9.2201,118400.0
2015-02-24 10:35:00,9.38,9.39,9.38,9.38,116800.0,9.2201,9.23,9.2201,9.2201,116800.0
2015-02-24 10:40:00,9.37,9.39,9.37,9.38,158400.0,9.2103,9.23,9.2103,9.2201,158400.0
2015-02-24 10:45:00,9.39,9.39,9.38,9.38,196800.0,9.23,9.23,9.2201,9.2201,196800.0
2015-02-24 10:50:00,9.39,9.39,9.38,9.38,49600.0,9.23,9.23,9.2201,9.2201,49600.0
2015-02-24 10:55:00,9.38,9.39,9.38,9.39,86400.0,9.2201,9.23,9.2201,9.23,86400.0
2015-02-24 11:00:00,9.39,9.4,9.39,9.4,204800.0,9.23,9.2398,9.23,9.2398,204800.0
2015-02-24 11:05:00,9.39,9.41,9.39,9.41,353600.0,9.23,9.2496,9.23,9.2496,353600.0
2015-02-24 11:10:00,9.4,9.42,9.4,9.42,225600.0,9.2398,9.2594,9.2398,9.2594,225600.0
2015-02-24 11:15:00,9.42,9.42,9.42,9.42,68800.0,9.2594,9.2594,9.2594,9.2594,68800.0
2015-02-24 11:20:00,9.42,9.42,9.42,9.42,144000.0,9.2594,9.2594,9.2594,9.2594,144000.0
2015-02-24 11:25:00,9.43,9.43,9.42,9.43,219200.0,9.2693,9.2693,9.2594,9.2693,219200.0
2015-02-24 11:30:00,9.43,9.43,9.42,9.42,452800.0,9.2693,9.2693,9.2594,9.2594,452800.0
2015-02-24 11:35:00,9.42,9.42,9.41,9.41,91200.0,9.2594,9.2594,9.2496,9.2496,91200.0
2015-02-24 11:40:00,9.41,9.41,9.41,9.41,91200.0,9.2496,9.2496,9.2496,9.2496,91200.0
2015-02-24 11:45:00,9.41,9.41,9.41,9.41,72000.0,9.2496,9.2496,9.2496,9.2496,72000.0
2015-02-24 11:50:00,9.41,9.42,9.41,9.41,52800.0,9.2496,9.2594,9.2496,9.2496,52800.0
2015-02-24 11:55:00,9.41,9.41,9.4,9.4,105600.0,9.2496,9.2496,9.2398,9.2398,105600.0
2015-02-24 12:00:00,9.4,9.4,9.4,9.4,54400.0,9.2398,9.2398,9.2398,9.2398,54400.0
2015-02-24 12:05:00,9.4,9.41,9.4,9.41,51200.0,9.2398,9.2496,9.2398,9.2496,51200.0
2015-02-24 12:10:00,9.41,9.41,9.4,9.4,65600.0,9.2496,9.2496,9.2398,9.2398,65600.0
2015-02-24 12:15:00,9.4,9.41,9.39,9.4,179200.0,9.2398,9.2496,9.23,9.2398,179200.0
2015-02-24 12:20:00,9.4,9.4,9.4,9.4,43200.0,9.2398,9.2398,9.2398,9.2398,43200.0
2015-02-24 12:25:00,9.4,9.4,9.39,9.39,46400.0,9.2398,9.2398,9.23,9.23,46400.0
2015-02-24 12:30:00,9.39,9.39,9.35,9.37,688000.0,9.23,9.23,9.1906,9.2103,688000.0
2015-02-24 12:35:00,9.36,9.36,9.36,9.36,116800.0,9.2005,9.2005,9.2005,9.2005,116800.0
2015-02-24 12:40:00,9.36,9.37,9.36,9.37,161600.0,9.2005,9.2103,9.2005,9.2103,161600.0
2015-02-24 12:45:00,9.37,9.37,9.36,9.37,120000.0,9.2103,9.2103,9.2005,9.2103,120000.0
2015-02-24 12:50:00,9.37,9.37,9.36,9.37,84800.0,9.2103,9.2103,9.2005,9.2103,84800.0
2015-02-24 12:55:00,9.37,9.39,9.37,9.38,241600.0,9.2103,9.23,9.2103,9.2201,241600.0
2015-02-24 13:00:00,9.38,9.38,9.37,9.38,108800.0,9.2201,9.2201,9.2103,9.2201,108800.0
2015-02-24 13:05:00,9.38,9.38,9.38,9.38,68800.0,9.2201,9.2201,9.2201,9.2201,68800.0
2015-02-24 13:10:00,9.39,9.39,9.38,9.39,20800.0,9.23,9.23,9.2201,9.23,20800.0
2015-02-24 13:15:00,9.39,9.39,9.38,9.38,70400.0,9.23,9.23,9.2201,9.2201,70400.0
2015-02-24 13:20:00,9.38,9.38,9.37,9.38,102400.0,9.2201,9.2201,9.2103,9.2201,102400.0
2015-02-24 13:25:00,9.38,9.39,9.38,9.38,67200.0,9.2201,9.23,9.2201,9.2201,67200.0
2015-02-24 13:30:00,9.39,9.4,9.39,9.4,148800.0,9.23,9.2398,9.23,9.2398,148800.0
2015-02-24 13:35:00,9.4,9.4,9.4,9.4,107200.0,9.2398,9.2398,9.2398,9.2398,107200.0
2015-02-24 13:40:00,9.4,9.41,9.4,9.41,35200.0,9.2398,9.2496,9.2398,9.2496,35200.0
2015-02-24 13:45:00,9.42,9.42,9.4,9.41,73600.0,9.2594,9.2594,9.2398,9.2496,73600.0
2015-02-24 13:50:00,9.41,9.41,9.4,9.41,184000.0,9.2496,9.2496,9.2398,9.2496,184000.0
2015-02-24 13:55:00,9.41,9.41,9.41,9.41,43200.0,9.2496,9.2496,9.2496,9.2496,43200.0
2015-02-24 14:00:00,9.41,9.41,9.41,9.41,78400.0,9.2496,9.2496,9.2496,9.2496,78400.0
2015-02-24 14:05:00,9.41,9.41,9.4,9.4,67200.0,9.2496,9.2496,9.2398,9.2398,67200.0
2015-02-24 14:10:00,9.4,9.41,9.4,9.41,105600.0,9.2398,9.2496,9.2398,9.2496,105600.0
2015-02-24 14:15:00,9.41,9.41,9.41,9.41,65600.0,9.2496,9.2496,9.2496,9.2496,65600.0
2015-02-24 14:20:00,9.41,9.41,9.41,9.41,88000.0,9.2496,9.2496,9.2496,9.2496,88000.0
2015-02-24 14:25:00,9.41,9.41,9.4,9.4,118400.0,9.2496,9.2496,9.2398,9.2398,118400.0
2015-02-24 14:30:00,9.4,9.4,9.4,9.4,145600.0,9.2398,9.2398,9.2398,9.2398,145600.0
2015-02-24 14:35:00,9.4,9.4,9.39,9.4,100800.0,9.2398,9.2398,9.23,9.2398,100800.0
2015-02-24 14:40:00,9.4,9.41,9.4,9.41,118400.0,9.2398,9.2496,9.2398,9.2496,118400.0
2015-02-24 14:45:00,9.41,9.41,9.41,9.41,57600.0,9.2496,9.2496,9.2496,9.2496,57600.0
2015-02-24 14:50:00,9.41,9.42,9.41,9.42,86400.0,9.2496,9.2594,9.2496,9.2594,86400.0
2015-02-24 14:55:00,9.42,9.42,9.41,9.42,115200.0,9.2594,9.2594,9.2496,9.2594,115200.0
2015-02-24 15:00:00,9.42,9.43,9.42,9.42,174400.0,9.2594,9.2693,9.2594,9.2594,174400.0
2015-02-24 15:05:00,9.42,9.43,9.41,9.42,217600.0,9.2594,9.2693,9.2496,9.2594,217600.0
2015-02-24 15:10:00,9.43,9.43,9.42,9.42,134400.0,9.2693,9.2693,9.2594,9.2594,134400.0
2015-02-24 15:15:00,9.42,9.43,9.42,9.43,329600.0,9.2594,9.2693,9.2594,9.2693,329600.0
2015-02-24 15:20:00,9.43,9.43,9.42,9.43,203200.0,9.2693,9.2693,9.2594,9.2693,203200.0
2015-02-24 15:25:00,9.43,9.43,9.43,9.43,280000.0,9.2693,9.2693,9.2693,9.2693,280000.0
2015-02-24 15:30:00,9.43,9.43,9.43,9.43,124800.0,9.2693,9.2693,9.2693,9.2693,124800.0
2015-02-24 15:35:00,9.42,9.43,9.42,9.43,161600.0,9.2594,9.2693,9.2594,9.2693,161600.0
2015-02-24 15:40:00,9.43,9.44,9.43,9.43,297600.0,9.2693,9.2791,9.2693,9.2693,297600.0
2015-02-24 15:45:00,9.43,9.43,9.41,9.41,174400.0,9.2693,9.2693,9.2496,9.2496,174400.0
2015-02-24 15:50:00,9.41,9.41,9.4,9.41,236800.0,9.2496,9.2496,9.2398,9.2496,236800.0
2015-02-24 15:55:00,9.41,9.42,9.41,9.42,875200.0,9.2496,9.2594,9.2496,9.2594,875200.0
2015-02-25 09:30:00,9.39,9.39,9.36,9.37,868800.0,9.23,9.23,9.2005,9.2103,868800.0
2015-02-25 09:35:00,9.37,9.39,9.37,9.39,430400.0,9.2103,9.23,9.2103,9.23,430400.0
2015-02-25 09:40:00,9.39,9.39,9.37,9.38,283200.0,9.23,9.23,9.2103,9.2201,283200.0
2015-02-25 09:45:00,9.38,9.39,9.37,9.38,153600.0,9.2201,9.23,9.2103,9.2201,153600.0
2015-02-25 09:50:00,9.39,9.39,9.36,9.38,539200.0,9.23,9.23,9.2005,9.2201,539200.0
2015-02-25 09:55:00,9.38,9.39,9.38,9.39,156800.0,9.2201,9.23,9.2201,9.23,156800.0
2015-02-25 10:00:00,9.39,9.4,9.39,9.4,484800.0,9.23,9.2398,9.23,9.2398,484800.0
2015-02-25 10:05:00,9.39,9.41,9.38,9.41,227200.0,9.23,9.2496,9.2201,9.2496,227200.0
2015-02-25 10:10:00,9.41,9.41,9.4,9.4,251200.0,9.2496,9.2496,9.2398,9.2398,251200.0
2015-02-25 10:15:00,9.41,9.41,9.39,9.4,220800.0,9.2496,9.2496,9.23,9.2398,220800.0
2015-02-25 10:20:00,9.4,9.4,9.39,9.4,174400.0,9.2398,9.2398,9.23,9.2398,174400.0
2015-02-25 10:25:00,9.4,9.41,9.39,9.39,224000.0,9.2398,9.2496,9.23,9.23,224000.0
2015-02-25 10:30:00,9.39,9.41,9.38,9.4,625600.0,9.23,9.2496,9.2201,9.2398,625600.0
2015-02-25 10:35:00,9.4,9.4,9.4,9.4,108800.0,9.2398,9.2398,9.2398,9.2398,108800.0
2015-02-25 10:40:00,9.4,9.42,9.4,9.42,264000.0,9.2398,9.2594,9.2398,9.2594,264000.0
2015-02-25 10:45:00,9.42,9.42,9.41,9.41,161600.0,9.2594,9.2594,9.2496,9.2496,161600.0
2015-02-25 10:50:00,9.41,9.42,9.41,9.42,65600.0,9.2496,9.2594,9.2496,9.2594,65600.0
2015-02-25 10:55:00,9.42,9.42,9.41,9.42,168000.0,9.2594,9.2594,9.2496,9.2594,168000.0
2015-02-25 11:00:00,9.42,9.42,9.41,9.41,25600.0,9.2594,9.2594,9.2496,9.2496,25600.0
2015-02-25 11:05:00,9.41,9.42,9.4,9.4,96000.0,9.2496,9.2594,9.2398,9.2398,96000.0
2015-02-25 11:10:00,9.4,9.41,9.4,9.41,65600.0,9.2398,9.2496,9.2398,9.2496,65600.0
2015-02-25 11:15:00,9.41,9.42,9.41,9.42,115200.0,9.2496,9.2594,9.2496,9.2594,115200.0
2015-02-25 11:20:00,9.42,9.42,9.41,9.42,99200.0,9.2594,9.2594,9.2496,9.2594,99200.0
2015-02-25 11:25:00,9.42,9.43,9.42,9.42,107200.0,9.2594,9.2693,9.2594,9.2594,107200.0
2015-02-25 11:30:00,9.42,9.42,9.42,9.42,86400.0,9.2594,9.2594,9.2594,9.2594,86400.0
2015-02-25 11:35:00,9.42,9.43,9.42,9.43,62400.0,9.2594,9.2693,9.2594,9.2693,62400.0
2015-02-25 11:40:00,9.43,9.43,9.42,9.43,225600.0,9.2693,9.2693,9.2594,9.2693,225600.0
2015-02-25 11:45:00,9.42,9.43,9.42,9.43,145600.0,9.2594,9.2693,9.2594,9.2693,145600.0
2015-02-25 11:50:00,9.43,9.44,9.43,9.43,216000.0,9.2693,9.2791,9.2693,9.2693,216000.0
2015-02-25 11:55:00,9.43,9.43,9.42,9.42,67200.0,9.2693,9.2693,9.2594,9.2594,67200.0
2015-02-25 12:00:00,9.42,9.42,9.42,9.42,104000.0,9.2594,9.2594,9.2594,9.2594,104000.0
2015-02-25 12:05:00,9.42,9.43,9.42,9.42,67200.0,9.2594,9.2693,9.2594,9.2594,67200.0
2015-02-25 12:10:00,9.42,9.43,9.42,9.42,120000.0,9.2594,9.2693,9.2594,9.2594,120000.0
2015-02-25 12:15:00,9.43,9.43,9.42,9.42,123200.0,9.2693,9.2693,9.2594,9.2594,123200.0
2015-02-25 12:20:00,9.42,9.42,9.42,9.42,14400.0,9.2594,9.2594,9.2594,9.2594,14400.0
2015-02-25 12:25:00,9.42,9.42,9.41,9.41,73600.0,9.2594,9.2594,9.2496,9.2496,73600.0
2015-02-25 12:30:00,9.41,9.42,9.41,9.42,70400.0,9.2496,9.2594,9.2496,9.2594,70400.0
2015-02-25 12:35:00,9.42,9.42,9.42,9.42,76800.0,9.2594,9.2594,9.2594,9.2594,76800.0
2015-02-25 12:40:00,9.42,9.43,9.42,9.43,171200.0,9.2594,9.2693,9.2594,9.2693,171200.0
2015-02-25 12:45:00,9.43,9.44,9.43,9.44,289600.0,9.2693,9.2791,9.2693,9.2791,289600.0
2015-02-25 12:50:00,9.44,9.44,9.44,9.44,99200.0,9.2791,9.2791,9.2791,9.2791,99200.0
2015-02-25 12:55:00,9.44,9.44,9.44,9.44,283200.0,9.2791,9.2791,9.2791,9.2791,283200.0
2015-02-25 13:00:00,9.43,9.44,9.43,9.44,86400.0,9.2693,9.2791,9.2693,9.2791,86400.0
2015-02-25 13:05:00,9.44,9.44,9.43,9.43,46400.0,9.2791,9.2791,9.2693,9.2693,46400.0
2015-02-25 13:10:00,9.43,9.44,9.43,9.44,11200.0,9.2693,9.2791,9.2693,9.2791,11200.0
2015-02-25 13:15:00,9.44,9.44,9.44,9.44,40000.0,9.2791,9.2791,9.2791,9.2791,40000.0
2015-02-25 13:20:00,9.44,9.44,9.44,9.44,12800.0,9.2791,9.2791,9.2791,9.2791,12800.0
2015-02-25 13:25:00,9.44,9.44,9.44,9.44,81600.0,9.2791,9.2791,9.2791,9.2791,81600.0
2015-02-25 13:30:00,9.44,9.46,9.44,9.45,227200.0,9.2791,9.2988,9.2791,9.2889,227200.0
2015-02-25 13:35:00,9.45,9.46,9.45,9.45,161600.0,9.2889,9.2988,9.2889,9.2889,161600.0
2015-02-25 13:40:00,9.45,9.46,9.45,9.45,124800.0,9.2889,9.2988,9.2889,9.2889,124800.0
2015-02-25 13:45:00,9.45,9.45,9.45,9.45,320000.0,9.2889,9.2889,9.2889,9.2889,320000.0
2015-02-25 13:50:00,9.45,9.45,9.44,9.45,30400.0,9.2889,9.2889,9.2791,9.2889,30400.0
2015-02-25 13:55:00,9.45,9.45,9.44,9.45,121600.0,9.2889,9.2889,9.2791,9.2889,121600.0
2015-02-25 14:00:00,9.45,9.45,9.44,9.44,91200.0,9.2889,9.2889,9.2791,9.2791,91200.0
2015-02-25 14:05:00,9.44,9.44,9.43,9.44,91200.0,9.2791,9.2791,9.2693,9.2791,91200.0
2015-02-25 14:10:00,9.43,9.44,9.43,9.44,43200.0,9.2693,9.2791,9.2693,9.2791,43200.0
2015-02-25 14:15:00,9.44,9.44,9.43,9.44,46400.0,9.2791,9.2791,9.2693,9.2791,46400.0
2015-02-25 14:20:00,9.44,9.44,9.43,9.43,51200.0,9.2791,9.2791,9.2693,9.2693,51200.0
2015-02-25 14:25:00,9.43,9.43,9.42,9.43,209600.0,9.2693,9.2693,9.2594,9.2693,209600.0
2015-02-25 14:30:00,9.43,9.43,9.41,9.41,131200.0,9.2693,9.2693,9.2496,9.2496,131200.0
2015-02-25 14:35:00,9.41,9.41,9.37,9.38,310400.0,9.2496,9.2496,9.2103,9.2201,310400.0
2015-02-25 14:40:00,9.38,9.38,9.36,9.37,625600.0,9.2201,9.2201,9.2005,9.2103,625600.0
2015-02-25 14:45:00,9.37,9.38,9.36,9.36,115200.0,9.2103,9.2201,9.2005,9.2005,115200.0
2015-02-25 14:50:00,9.36,9.37,9.34,9.36,179200.0,9.2005,9.2103,9.1808,9.2005,179200.0
2015-02-25 14:55:00,9.37,9.38,9.37,9.37,102400.0,9.2103,9.2201,9.2103,9.2103,102400.0
2015-02-25 15:00:00,9.37,9.37,9.34,9.34,195200.0,9.2103,9.2103,9.1808,9.1808,195200.0
2015-02-25 15:05:00,9.34,9.35,9.33,9.33,246400.0,9.1808,9.1906,9.171,9.171,246400.0
2015-02-25 15:10:00,9.34,9.36,9.34,9.36,276800.0,9.1808,9.2005,9.1808,9.2005,276800.0
2015-02-25 15:15:00,9.36,9.36,9.36,9.36,276800.0,9.2005,9.2005,9.2005,9.2005,276800.0
2015-02-25 15:20:00,9.36,9.36,9.35,9.36,132800.0,9.2005,9.2005,9.1906,9.2005,132800.0
2015-02-25 15:25:00,9.35,9.35,9.33,9.33,440000.0,9.1906,9.1906,9.171,9.171,440000.0
2015-02-25 15:30:00,9.33,9.34,9.33,9.34,408000.0,9.171,9.1808,9.171,9.1808,408000.0
2015-02-25 15:35:00,9.34,9.35,9.34,9.34,264000.0,9.1808,9.1906,9.1808,9.1808,264000.0
2015-02-25 15:40:00,9.34,9.34,9.33,9.34,483200.0,9.1808,9.1808,9.171,9.1808,483200.0
2015-02-25 15:45:00,9.35,9.35,9.34,9.35,272000.0,9.1906,9.1906,9.1808,9.1906,272000.0
2015-02-25 15:50:00,9.36,9.37,9.36,9.37,393600.0,9.2005,9.2103,9.2005,9.2103,393600.0
2015-02-25 15:55:00,9.37,9.37,9.36,9.37,483200.0,9.2103,9.2103,9.2005,9.2103,483200.0
2015-02-26 09:30:00,9.38,9.39,9.35,9.35,689600.0,9.2201,9.23,9.1906,9.1906,689600.0
2015-02-26 09:35:00,9.36,9.4,9.36,9.4,968000.0,9.2005,9.2398,9.2005,9.2398,968000.0
2015-02-26 09:40:00,9.41,9.41,9.4,9.4,449600.0,9.2496,9.2496,9.2398,9.2398,449600.0
2015-02-26 09:45:00,9.4,9.4,9.38,9.38,358400.0,9.2398,9.2398,9.2201,9.2201,358400.0
2015-02-26 09:50:00,9.39,9.4,9.38,9.38,180800.0,9.23,9.2398,9.2201,9.2201,180800.0
2015-02-26 09:55:00,9.37,9.38,9.34,9.34,342400.0,9.2103,9.2201,9.1808,9.1808,342400.0
2015-02-26 10:00:00,9.34,9.35,9.34,9.35,660800.0,9.1808,9.1906,9.1808,9.1906,660800.0
2015-02-26 10:05:00,9.35,9.35,9.34,9.34,72000.0,9.1906,9.1906,9.1808,9.1808,72000.0
2015-02-26 10:10:00,9.35,9.36,9.34,9.36,112000.0,9.1906,9.2005,9.1808,9.2005,112000.0
2015-02-26 10:15:00,9.36,9.38,9.35,9.37,163200.0,9.2005,9.2201,9.1906,9.2103,163200.0
2015-02-26 10:20:00,9.37,9.38,9.37,9.37,153600.0,9.2103,9.2201,9.2103,9.2103,153600.0
2015-02-26 10:25:00,9.37,9.38,9.37,9.38,104000.0,9.2103,9.2201,9.2103,9.2201,104000.0
2015-02-26 10:30:00,9.38,9.39,9.37,9.39,297600.0,9.2201,9.23,9.2103,9.23,297600.0
2015-02-26 10:35:00,9.39,9.41,9.39,9.4,164800.0,9.23,9.2496,9.23,9.2398,164800.0
2015-02-26 10:40:00,9.4,9.41,9.4,9.41,115200.0,9.2398,9.2496,9.2398,9.2496,115200.0
2015-02-26 10:45:00,9.41,9.42,9.41,9.41,232000.0,9.2496,9.2594,9.2496,9.2496,232000.0
2015-02-26 10:50:00,9.41,9.42,9.41,9.41,57600.0,9.2496,9.2594,9.2496,9.2496,57600.0
2015-02-26 10:55:00,9.41,9.42,9.41,9.41,57600.0,9.2496,9.2594,9.2496,9.2496,57600.0
2015-02-26 11:00:00,9.42,9.43,9.41,9.42,347200.0,9.2594,9.2693,9.2496,9.2594,347200.0
2015-02-26 11:05:00,9.42,9.44,9.42,9.43,257600.0,9.2594,9.2791,9.2594,9.2693,257600.0
2015-02-26 11:10:00,9.43,9.44,9.43,9.44,227200.0,9.2693,9.2791,9.2693,9.2791,227200.0
2015-02-26 11:15:00,9.44,9.44,9.44,9.44,153600.0,9.2791,9.2791,9.2791,9.2791,153600.0
2015-02-26 11:20:00,9.44,9.44,9.43,9.43,128000.0,9.2791,9.2791,9.2693,9.2693,128000.0
2015-02-26 11:25:00,9.43,9.44,9.42,9.42,164800.0,9.2693,9.2791,9.2594,9.2594,164800.0
2015-02-26 11:30:00,9.43,9.43,9.42,9.43,144000.0,9.2693,9.2693,9.2594,9.2693,144000.0
2015-02-26 11:35:00,9.43,9.44,9.43,9.44,158400.0,9.2693,9.2791,9.2693,9.2791,158400.0
2015-02-26 11:40:00,9.44,9.44,9.43,9.44,73600.0,9.2791,9.2791,9.2693,9.2791,73600.0
2015-02-26 11:45:00,9.43,9.44,9.43,9.44,112000.0,9.2693,9.2791,9.2693,9.2791,112000.0
2015-02-26 11:50:00,9.44,9.45,9.44,9.44,97600.0,9.2791,9.2889,9.2791,9.2791,97600.0
2015-02-26 11:55:00,9.45,9.45,9.44,9.44,107200.0,9.2889,9.2889,9.2791,9.2791,107200.0
2015-02-26 12:00:00,9.44,9.44,9.43,9.43,52800.0,9.2791,9.2791,9.2693,9.2693,52800.0
2015-02-26 12:05:00,9.43,9.43,9.42,9.42,88000.0,9.2693,9.2693,9.2594,9.2594,88000.0
2015-02-26 12:10:00,9.42,9.43,9.42,9.43,96000.0,9.2594,9.2693,9.2594,9.2693,96000.0
2015-02-26 12:15:00,9.43,9.43,9.4,9.4,217600.0,9.2693,9.2693,9.2398,9.2398,217600.0
2015-02-26 12:20:00,9.4,9.41,9.39,9.41,56000.0,9.2398,9.2496,9.23,9.2496,56000.0
2015-02-26 12:25:00,9.41,9.43,9.41,9.42,72000.0,9.2496,9.2693,9.2496,9.2594,72000.0
2015-02-26 12:30:00,9.42,9.42,9.42,9.42,36800.0,9.2594,9.2594,9.2594,9.2594,36800.0
2015-02-26 12:35:00,9.43,9.44,9.43,9.44,24000.0,9.2693,9.2791,9.2693,9.2791,24000.0
2015-02-26 12:40:00,9.44,9.44,9.44,9.44,32000.0,9.2791,9.2791,9.2791,9.2791,32000.0
2015-02-26 12:45:00,9.44,9.46,9.43,9.45,163200.0,9.2791,9.2988,9.2693,9.2889,163200.0
2015-02-26 12:50:00,9.45,9.45,9.45,9.45,24000.0,9.2889,9.2889,9.2889,9.2889,24000.0
2015-02-26 12:55:00,9.45,9.45,9.45,9.45,52800.0,9.2889,9.2889,9.2889,9.2889,52800.0
2015-02-26 13:00:00,9.45,9.45,9.45,9.45,28800.0,9.2889,9.2889,9.2889,9.2889,28800.0
2015-02-26 13:05:00,9.45,9.45,9.45,9.45,72000.0,9.2889,9.2889,9.2889,9.2889,72000.0
2015-02-26 13:10:00,9.45,9.46,9.45,9.45,67200.0,9.2889,9.2988,9.2889,9.2889,67200.0
2015-02-26 13:15:00,9.45,9.46,9.45,9.45,60800.0,9.2889,9.2988,9.2889,9.2889,60800.0
2015-02-26 13:20:00,9.45,9.45,9.42,9.43,200000.0,9.2889,9.2889,9.2594,9.2693,200000.0
2015-02-26 13:25:00,9.43,9.44,9.43,9.44,108800.0,9.2693,9.2791,9.2693,9.2791,108800.0
2015-02-26 13:30:00,9.44,9.44,9.44,9.44,40000.0,9.2791,9.2791,9.2791,9.2791,40000.0
2015-02-26 13:35:00,9.45,9.45,9.44,9.45,44800.0,9.2889,9.2889,9.2791,9.2889,44800.0
2015-02-26 13:40:00,9.45,9.45,9.44,9.44,33600.0,9.2889,9.2889,9.2791,9.2791,33600.0
2015-02-26 13:45:00,9.44,9.45,9.44,9.44,38400.0,9.2791,9.2889,9.2791,9.2791,38400.0
2015-02-26 13:50:00,9.44,9.45,9.44,9.44,24000.0,9.2791,9.2889,9.2791,9.2791,24000.0
2015-02-26 13:55:00,9.44,9.45,9.44,9.44,83200.0,9.2791,9.2889,9.2791,9.2791,83200.0
2015-02-26 14:00:00,9.44,9.44,9.44,9.44,91200.0,9.2791,9.2791,9.2791,9.2791,91200.0
2015-02-26 14:05:00,9.44,9.44,9.43,9.43,86400.0,9.2791,9.2791,9.2693,9.2693,86400.0
2015-02-26 14:10:00,9.43,9.43,9.42,9.43,56000.0,9.2693,9.2693,9.2594,9.2693,56000.0
2015-02-26 14:15:00,9.42,9.42,9.41,9.41,115200.0,9.2594,9.2594,9.2496,9.2496,115200.0
2015-02-26 14:20:00,9.41,9.41,9.4,9.41,54400.0,9.2496,9.2496,9.2398,9.2496,54400.0
2015-02-26 14:25:00,9.41,9.42,9.39,9.39,92800.0,9.2496,9.2594,9.23,9.23,92800.0
2015-02-26 14:30:00,9.39,9.4,9.39,9.39,57600.0,9.23,9.2398,9.23,9.23,57600.0
2015-02-26 14:35:00,9.39,9.39,9.37,9.39,393600.0,9.23,9.23,9.2103,9.23,393600.0
2015-02-26 14:40:00,9.39,9.4,9.39,9.4,425600.0,9.23,9.2398,9.23,9.2398,425600.0
2015-02-26 14:45:00,9.4,9.41,9.4,9.41,284800.0,9.2398,9.2496,9.2398,9.2496,284800.0
2015-02-26 14:50:00,9.41,9.42,9.41,9.41,86400.0,9.2496,9.2594,9.2496,9.2496,86400.0
2015-02-26 14:55:00,9.41,9.41,9.4,9.41,40000.0,9.2496,9.2496,9.2398,9.2496,40000.0
2015-02-26 15:00:00,9.41,9.41,9.37,9.38,416000.0,9.2496,9.2496,9.2103,9.2201,416000.0
2015-02-26 15:05:00,9.38,9.41,9.38,9.4,78400.0,9.2201,9.2496,9.2201,9.2398,78400.0
2015-02-26 15:10:00,9.4,9.42,9.4,9.42,280000.0,9.2398,9.2594,9.2398,9.2594,280000.0
2015-02-26 15:15:00,9.42,9.44,9.42,9.44,107200.0,9.2594,9.2791,9.2594,9.2791,107200.0
2015-02-26 15:20:00,9.43,9.44,9.43,9.43,100800.0,9.2693,9.2791,9.2693,9.2693,100800.0
2015-02-26 15:25:00,9.43,9.44,9.42,9.44,134400.0,9.2693,9.2791,9.2594,9.2791,134400.0
2015-02-26 15:30:00,9.44,9.45,9.43,9.44,334400.0,9.2791,9.2889,9.2693,9.2791,334400.0
2015-02-26 15:35:00,9.44,9.44,9.43,9.44,38400.0,9.2791,9.2791,9.2693,9.2791,38400.0
2015-02-26 15:40:00,9.44,9.46,9.44,9.46,454400.0,9.2791,9.2988,9.2791,9.2988,454400.0
2015-02-26 15:45:00,9.45,9.46,9.45,9.45,248000.0,9.2889,9.2988,9.2889,9.2889,248000.0
2015-02-26 15:50:00,9.46,9.47,9.45,9.47,601600.0,9.2988,9.3086,9.2889,9.3086,601600.0
2015-02-26 15:55:00,9.47,9.47,9.46,9.46,739200.0,9.3086,9.3086,9.2988,9.2988,739200.0
2015-02-27 09:30:00,9.46,9.46,9.44,9.46,676800.0,9.2988,9.2988,9.2791,9.2988,676800.0
2015-02-27 09:35:00,9.46,9.47,9.45,9.46,182400.0,9.2988,9.3086,9.2889,9.2988,182400.0
2015-02-27 09:40:00,9.46,9.46,9.42,9.42,929600.0,9.2988,9.2988,9.2594,9.2594,929600.0
2015-02-27 09:45:00,9.42,9.42,9.4,9.41,292800.0,9.2594,9.2594,9.2398,9.2496,292800.0
2015-02-27 09:50:00,9.41,9.43,9.41,9.42,121600.0,9.2496,9.2693,9.2496,9.2594,121600.0
2015-02-27 09:55:00,9.42,9.45,9.42,9.45,164800.0,9.2594,9.2889,9.2594,9.2889,164800.0
2015-02-27 10:00:00,9.44,9.46,9.44,9.46,470400.0,9.2791,9.2988,9.2791,9.2988,470400.0
2015-02-27 10:05:00,9.46,9.46,9.44,9.44,384000.0,9.2988,9.2988,9.2791,9.2791,384000.0
2015-02-27 10:10:00,9.45,9.45,9.42,9.42,403200.0,9.2889,9.2889,9.2594,9.2594,403200.0
2015-02-27 10:15:00,9.42,9.44,9.42,9.44,97600.0,9.2594,9.2791,9.2594,9.2791,97600.0
2015-02-27 10:20:00,9.44,9.45,9.43,9.45,105600.0,9.2791,9.2889,9.2693,9.2889,105600.0
2015-02-27 10:25:00,9.45,9.45,9.44,9.45,68800.0,9.2889,9.2889,9.2791,9.2889,68800.0
2015-02-27 10:30:00,9.46,9.46,9.45,9.45,91200.0,9.2988,9.2988,9.2889,9.2889,91200.0
2015-02-27 10:35:00,9.45,9.46,9.44,9.44,136000.0,9.2889,9.2988,9.2791,9.2791,136000.0
2015-02-27 10:40:00,9.45,9.46,9.44,9.45,36800.0,9.2889,9.2988,9.2791,9.2889,36800.0
2015-02-27 10:45:00,9.46,9.46,9.45,9.46,60800.0,9.2988,9.2988,9.2889,9.2988,60800.0
2015-02-27 10:50:00,9.46,9.46,9.45,9.45,80000.0,9.2988,9.2988,9.2889,9.2889,80000.0
2015-02-27 10:55:00,9.46,9.46,9.46,9.46,156800.0,9.2988,9.2988,9.2988,9.2988,156800.0
2015-02-27 11:00:00,9.46,9.46,9.44,9.44,80000.0,9.2988,9.2988,9.2791,9.2791,80000.0
2015-02-27 11:05:00,9.45,9.45,9.44,9.45,56000.0,9.2889,9.2889,9.2791,9.2889,56000.0
2015-02-27 11:10:00,9.45,9.46,9.44,9.45,104000.0,9.2889,9.2988,9.2791,9.2889,104000.0
2015-02-27 11:15:00,9.45,9.46,9.45,9.46,76800.0,9.2889,9.2988,9.2889,9.2988,76800.0
2015-02-27 11:20:00,9.45,9.45,9.44,9.45,116800.0,9.2889,9.2889,9.2791,9.2889,116800.0
2015-02-27 11:25:00,9.45,9.45,9.43,9.43,134400.0,9.2889,9.2889,9.2693,9.2693,134400.0
2015-02-27 11:30:00,9.43,9.44,9.43,9.44,124800.0,9.2693,9.2791,9.2693,9.2791,124800.0
2015-02-27 11:35:00,9.44,9.44,9.44,9.44,30400.0,9.2791,9.2791,9.2791,9.2791,30400.0
2015-02-27 11:40:00,9.44,9.45,9.44,9.45,73600.0,9.2791,9.2889,9.2791,9.2889,73600.0
2015-02-27 11:45:00,9.45,9.45,9.44,9.45,76800.0,9.2889,9.2889,9.2791,9.2889,76800.0
2015-02-27 11:50:00,9.44,9.44,9.44,9.44,91200.0,9.2791,9.2791,9.2791,9.2791,91200.0
2015-02-27 11:55:00,9.44,9.44,9.44,9.44,150400.0,9.2791,9.2791,9.2791,9.2791,150400.0
2015-02-27 12:00:00,9.44,9.44,9.44,9.44,105600.0,9.2791,9.2791,9.2791,9.2791,105600.0
2015-02-27 12:05:00,9.44,9.45,9.44,9.44,44800.0,9.2791,9.2889,9.2791,9.2791,44800.0
2015-02-27 12:10:00,9.44,9.45,9.44,9.44,49600.0,9.2791,9.2889,9.2791,9.2791,49600.0
2015-02-27 12:15:00,9.44,9.44,9.44,9.44,16000.0,9.2791,9.2791,9.2791,9.2791,16000.0
2015-02-27 12:20:00,9.44,9.45,9.44,9.45,121600.0,9.2791,9.2889,9.2791,9.2889,121600.0
2015-02-27 12:25:00,9.45,9.45,9.45,9.45,20800.0,9.2889,9.2889,9.2889,9.2889,20800.0
2015-02-27 12:30:00,9.45,9.45,9.45,9.45,24000.0,9.2889,9.2889,9.2889,9.2889,24000.0
2015-02-27 12:35:00,9.45,9.45,9.44,9.44,25600.0,9.2889,9.2889,9.2791,9.2791,25600.0
2015-02-27 12:40:00,9.44,9.44,9.44,9.44,17600.0,9.2791,9.2791,9.2791,9.2791,17600.0
2015-02-27 12:45:00,9.44,9.44,9.44,9.44,46400.0,9.2791,9.2791,9.2791,9.2791,46400.0
2015-02-27 12:50:00,9.44,9.44,9.43,9.43,222400.0,9.2791,9.2791,9.2693,9.2693,222400.0
2015-02-27 12:55:00,9.43,9.43,9.43,9.43,76800.0,9.2693,9.2693,9.2693,9.2693,76800.0
2015-02-27 13:00:00,9.43,9.43,9.42,9.42,38400.0,9.2693,9.2693,9.2594,9.2594,38400.0
2015-02-27 13:05:00,9.43,9.43,9.42,9.43,36800.0,9.2693,9.2693,9.2594,9.2693,36800.0
2015-02-27 13:10:00,9.43,9.43,9.43,9.43,49600.0,9.2693,9.2693,9.2693,9.2693,49600.0
2015-02-27 13:15:00,9.43,9.43,9.42,9.42,32000.0,9.2693,9.2693,9.2594,9.2594,32000.0
2015-02-27 13:20:00,9.42,9.42,9.42,9.42,92800.0,9.2594,9.2594,9.2594,9.2594,92800.0
2015-02-27 13:25:00,9.42,9.42,9.41,9.42,83200.0,9.2594,9.2594,9.2496,9.2594,83200.0
2015-02-27 13:30:00,9.41,9.41,9.41,9.41,81600.0,9.2496,9.2496,9.2496,9.2496,81600.0
2015-02-27 13:35:00,9.41,9.41,9.4,9.4,172800.0,9.2496,9.2496,9.2398,9.2398,172800.0
2015-02-27 13:40:00,9.4,9.41,9.39,9.4,78400.0,9.2398,9.2496,9.23,9.2398,78400.0
2015-02-27 13:45:00,9.4,9.41,9.4,9.41,78400.0,9.2398,9.2496,9.2398,9.2496,78400.0
2015-02-27 13:50:00,9.41,9.42,9.41,9.41,92800.0,9.2496,9.2594,9.2496,9.2496,92800.0
2015-02-27 13:55:00,9.41,9.41,9.41,9.41,40000.0,9.2496,9.2496,9.2496,9.2496,40000.0
2015-02-27 14:00:00,9.42,9.42,9.41,9.41,40000.0,9.2594,9.2594,9.2496,9.2496,40000.0
2015-02-27 14:05:00,9.41,9.42,9.4,9.4,41600.0,9.2496,9.2594,9.2398,9.2398,41600.0
2015-02-27 14:10:00,9.4,9.41,9.39,9.39,227200.0,9.2398,9.2496,9.23,9.23,227200.0
2015-02-27 14:15:00,9.39,9.4,9.39,9.39,75200.0,9.23,9.2398,9.23,9.23,75200.0
2015-02-27 14:20:00,9.39,9.4,9.38,9.39,65600.0,9.23,9.2398,9.2201,9.23,65600.0
2015-02-27 14:25:00,9.39,9.39,9.39,9.39,78400.0,9.23,9.23,9.23,9.23,78400.0
2015-02-27 14:30:00,9.39,9.39,9.38,9.39,123200.0,9.23,9.23,9.2201,9.23,123200.0
2015-02-27 14:35:00,9.4,9.4,9.37,9.37,216000.0,9.2398,9.2398,9.2103,9.2103,216000.0
2015-02-27 14:40:00,9.37,9.37,9.36,9.36,209600.0,9.2103,9.2103,9.2005,9.2005,209600.0
2015-02-27 14:45:00,9.36,9.37,9.35,9.37,259200.0,9.2005,9.2103,9.1906,9.2103,259200.0
2015-02-27 14:50:00,9.37,9.38,9.37,9.37,123200.0,9.2103,9.2201,9.2103,9.2103,123200.0
2015-02-27 14:55:00,9.37,9.37,9.36,9.37,124800.0,9.2103,9.2103,9.2005,9.2103,124800.0
2015-02-27 15:00:00,9.37,9.37,9.36,9.36,136000.0,9.2103,9.2103,9.2005,9.2005,136000.0
2015-02-27 15:05:00,9.36,9.38,9.36,9.36,158400.0,9.2005,9.2201,9.2005,9.2005,158400.0
2015-02-27 15:10:00,9.36,9.37,9.36,9.36,161600.0,9.2005,9.2103,9.2005,9.2005,161600.0
2015-02-27 15:15:00,9.35,9.37,9.35,9.37,180800.0,9.1906,9.2103,9.1906,9.2103,180800.0
2015-02-27 15:20:00,9.37,9.38,9.37,9.38,379200.0,9.2103,9.2201,9.2103,9.2201,379200.0
2015-02-27 15:25:00,9.38,9.39,9.38,9.39,172800.0,9.2201,9.23,9.2201,9.23,172800.0
2015-02-27 15:30:00,9.38,9.39,9.37,9.37,112000.0,9.2201,9.23,9.2103,9.2103,112000.0
2015-02-27 15:35:00,9.37,9.37,9.36,9.37,105600.0,9.2103,9.2103,9.2005,9.2103,105600.0
2015-02-27 15:40:00,9.36,9.36,9.35,9.36,257600.0,9.2005,9.2005,9.1906,9.2005,257600.0
2015-02-27 15:45:00,9.36,9.37,9.36,9.36,352000.0,9.2005,9.2103,9.2005,9.2005,352000.0
2015-02-27 15:50:00,9.37,9.37,9.36,9.36,120000.0,9.2103,9.2103,9.2005,9.2005,120000.0
2015-02-27 15:55:00,9.36,9.38,9.36,9.38,752000.0,9.2005,9.2201,9.2005,9.2201,752000.0
2015-03-02 09:30:00,9.41,9.43,9.41,9.43,1076800.0,9.2496,9.2693,9.2496,9.2693,1076800.0
2015-03-02 09:35:00,9.44,9.44,9.43,9.43,417600.0,9.2791,9.2791,9.2693,9.2693,417600.0
2015-03-02 09:40:00,9.44,9.45,9.43,9.44,264000.0,9.2791,9.2889,9.2693,9.2791,264000.0
2015-03-02 09:45:00,9.44,9.47,9.44,9.47,297600.0,9.2791,9.3086,9.2791,9.3086,297600.0
2015-03-02 09:50:00,9.47,9.48,9.47,9.47,323200.0,9.3086,9.3184,9.3086,9.3086,323200.0
2015-03-02 09:55:00,9.47,9.49,9.47,9.49,459200.0,9.3086,9.3282,9.3086,9.3282,459200.0
2015-03-02 10:00:00,9.49,9.51,9.49,9.5,601600.0,9.3282,9.3479,9.3282,9.3381,601600.0
2015-03-02 10:05:00,9.49,9.5,9.48,9.49,608000.0,9.3282,9.3381,9.3184,9.3282,608000.0
2015-03-02 10:10:00,9.49,9.51,9.49,9.51,430400.0,9.3282,9.3479,9.3282,9.3479,430400.0
2015-03-02 10:15:00,9.51,9.52,9.5,9.51,416000.0,9.3479,9.3577,9.3381,9.3479,416000.0
2015-03-02 10:20:00,9.51,9.52,9.51,9.51,192000.0,9.3479,9.3577,9.3479,9.3479,192000.0
2015-03-02 10:25:00,9.51,9.52,9.51,9.51,182400.0,9.3479,9.3577,9.3479,9.3479,182400.0
2015-03-02 10:30:00,9.52,9.52,9.49,9.5,470400.0,9.3577,9.3577,9.3282,9.3381,470400.0
2015-03-02 10:35:00,9.5,9.5,9.5,9.5,155200.0,9.3381,9.3381,9.3381,9.3381,155200.0
2015-03-02 10:40:00,9.51,9.51,9.49,9.5,188800.0,9.3479,9.3479,9.3282,9.3381,188800.0
2015-03-02 10:45:00,9.5,9.5,9.48,9.48,392000.0,9.3381,9.3381,9.3184,9.3184,392000.0
2015-03-02 10:50:00,9.49,9.5,9.48,9.5,539200.0,9.3282,9.3381,9.3184,9.3381,539200.0
2015-03-02 10:55:00,9.51,9.51,9.49,9.49,57600.0,9.3479,9.3479,9.3282,9.3282,57600.0
2015-03-02 11:00:00,9.5,9.5,9.49,9.49,403200.0,9.3381,9.3381,9.3282,9.3282,403200.0
2015-03-02 11:05:00,9.49,9.49,9.48,9.49,118400.0,9.3282,9.3282,9.3184,9.3282,118400.0
2015-03-02 11:10:00,9.49,9.5,9.48,9.49,137600.0,9.3282,9.3381,9.3184,9.3282,137600.0
2015-03-02 11:15:00,9.49,9.5,9.49,9.5,150400.0,9.3282,9.3381,9.3282,9.3381,150400.0
2015-03-02 11:20:00,9.5,9.52,9.5,9.52,531200.0,9.3381,9.3577,9.3381,9.3577,531200.0
2015-03-02 11:25:00,9.52,9.52,9.51,9.51,161600.0,9.3577,9.3577,9.3479,9.3479,161600.0
2015-03-02 11:30:00,9.52,9.53,9.52,9.52,222400.0,9.3577,9.3676,9.3577,9.3577,222400.0
2015-03-02 11:35:00,9.53,9.53,9.52,9.52,91200.0,9.3676,9.3676,9.3577,9.3577,91200.0
2015-03-02 11:40:00,9.52,9.53,9.52,9.52,267200.0,9.3577,9.3676,9.3577,9.3577,267200.0
2015-03-02 11:45:00,9.52,9.52,9.52,9.52,102400.0,9.3577,9.3577,9.3577,9.3577,102400.0
2015-03-02 11:50:00,9.52,9.53,9.52,9.52,80000.0,9.3577,9.3676,9.3577,9.3577,80000.0
2015-03-02 11:55:00,9.52,9.52,9.51,9.51,78400.0,9.3577,9.3577,9.3479,9.3479,78400.0
2015-03-02 12:00:00,9.52,9.52,9.51,9.52,33600.0,9.3577,9.3577,9.3479,9.3577,33600.0
2015-03-02 12:05:00,9.52,9.52,9.52,9.52,94400.0,9.3577,9.3577,9.3577,9.3577,94400.0
2015-03-02 12:10:00,9.51,9.51,9.49,9.49,179200.0,9.3479,9.3479,9.3282,9.3282,179200.0
2015-03-02 12:15:00,9.49,9.49,9.49,9.49,72000.0,9.3282,9.3282,9.3282,9.3282,72000.0
2015-03-02 12:20:00,9.49,9.49,9.48,9.48,169600.0,9.3282,9.3282,9.3184,9.3184,169600.0
2015-03-02 12:25:00,9.48,9.48,9.48,9.48,60800.0,9.3184,9.3184,9.3184,9.3184,60800.0
2015-03-02 12:30:00,9.48,9.49,9.48,9.49,313600.0,9.3184,9.3282,9.3184,9.3282,313600.0
2015-03-02 12:35:00,9.49,9.49,9.48,9.48,203200.0,9.3282,9.3282,9.3184,9.3184,203200.0
2015-03-02 12:40:00,9.48,9.48,9.46,9.47,227200.0,9.3184,9.3184,9.2988,9.3086,227200.0
2015-03-02 12:45:00,9.47,9.47,9.47,9.47,75200.0,9.3086,9.3086,9.3086,9.3086,75200.0
2015-03-02 12:50:00,9.48,9.48,9.47,9.48,328000.0,9.3184,9.3184,9.3086,9.3184,328000.0
2015-03-02 12:55:00,9.48,9.49,9.48,9.48,81600.0,9.3184,9.3282,9.3184,9.3184,81600.0
2015-03-02 13:00:00,9.48,9.48,9.48,9.48,35200.0,9.3184,9.3184,9.3184,9.3184,35200.0
2015-03-02 13:05:00,9.48,9.48,9.47,9.47,86400.0,9.3184,9.3184,9.3086,9.3086,86400.0
2015-03-02 13:10:00,9.47,9.48,9.47,9.47,297600.0,9.3086,9.3184,9.3086,9.3086,297600.0
2015-03-02 13:15:00,9.48,9.48,9.47,9.47,44800.0,9.3184,9.3184,9.3086,9.3086,44800.0
2015-03-02 13:20:00,9.47,9.47,9.45,9.45,236800.0,9.3086,9.3086,9.2889,9.2889,236800.0
2015-03-02 13:25:00,9.45,9.46,9.45,9.46,272000.0,9.2889,9.2988,9.2889,9.2988,272000.0
2015-03-02 13:30:00,9.47,9.47,9.46,9.47,148800.0,9.3086,9.3086,9.2988,9.3086,148800.0
2015-03-02 13:35:00,9.46,9.48,9.46,9.48,41600.0,9.2988,9.3184,9.2988,9.3184,41600.0
2015-03-02 13:40:00,9.48,9.49,9.48,9.49,70400.0,9.3184,9.3282,9.3184,9.3282,70400.0
2015-03-02 13:45:00,9.49,9.49,9.49,9.49,40000.0,9.3282,9.3282,9.3282,9.3282,40000.0
2015-03-02 13:50:00,9.49,9.49,9.49,9.49,62400.0,9.3282,9.3282,9.3282,9.3282,62400.0
2015-03-02 13:55:00,9.48,9.49,9.48,9.49,22400.0,9.3184,9.3282,9.3184,9.3282,22400.0
2015-03-02 14:00:00,9.49,9.5,9.49,9.5,233600.0,9.3282,9.3381,9.3282,9.3381,233600.0
2015-03-02 14:05:00,9.5,9.51,9.5,9.5,139200.0,9.3381,9.3479,9.3381,9.3381,139200.0
2015-03-02 14:10:00,9.5,9.5,9.49,9.49,176000.0,9.3381,9.3381,9.3282,9.3282,176000.0
2015-03-02 14:15:00,9.49,9.5,9.49,9.49,116800.0,9.3282,9.3381,9.3282,9.3282,116800.0
2015-03-02 14:20:00,9.49,9.49,9.49,9.49,155200.0,9.3282,9.3282,9.3282,9.3282,155200.0
2015-03-02 14:25:00,9.49,9.49,9.49,9.49,67200.0,9.3282,9.3282,9.3282,9.3282,67200.0
2015-03-02 14:30:00,9.49,9.49,9.49,9.49,49600.0,9.3282,9.3282,9.3282,9.3282,49600.0
2015-03-02 14:35:00,9.49,9.49,9.48,9.48,40000.0,9.3282,9.3282,9.3184,9.3184,40000.0
2015-03-02 14:40:00,9.48,9.49,9.48,9.49,48000.0,9.3184,9.3282,9.3184,9.3282,48000.0
2015-03-02 14:45:00,9.49,9.5,9.49,9.5,41600.0,9.3282,9.3381,9.3282,9.3381,41600.0
2015-03-02 14:50:00,9.49,9.49,9.49,9.49,54400.0,9.3282,9.3282,9.3282,9.3282,54400.0
2015-03-02 14:55:00,9.49,9.51,9.49,9.5,131200.0,9.3282,9.3479,9.3282,9.3381,131200.0
2015-03-02 15:00:00,9.51,9.51,9.5,9.51,123200.0,9.3479,9.3479,9.3381,9.3479,123200.0
2015-03-02 15:05:00,9.51,9.52,9.51,9.52,417600.0,9.3479,9.3577,9.3479,9.3577,417600.0
2015-03-02 15:10:00,9.52,9.52,9.52,9.52,46400.0,9.3577,9.3577,9.3577,9.3577,46400.0
2015-03-02 15:15:00,9.51,9.53,9.51,9.52,227200.0,9.3479,9.3676,9.3479,9.3577,227200.0
2015-03-02 15:20:00,9.52,9.53,9.52,9.53,134400.0,9.3577,9.3676,9.3577,9.3676,134400.0
2015-03-02 15:25:00,9.52,9.53,9.52,9.53,60800.0,9.3577,9.3676,9.3577,9.3676,60800.0
2015-03-02 15:30:00,9.53,9.53,9.52,9.53,171200.0,9.3676,9.3676,9.3577,9.3676,171200.0
2015-03-02 15:35:00,9.53,9.53,9.53,9.53,174400.0,9.3676,9.3676,9.3676,9.3676,174400.0
2015-03-02 15:40:00,9.53,9.54,9.53,9.54,318400.0,9.3676,9.3774,9.3676,9.3774,318400.0
2015-03-02 15:45:00,9.54,9.54,9.54,9.54,267200.0,9.3774,9.3774,9.3774,9.3774,267200.0
2015-03-02 15:50:00,9.54,9.55,9.54,9.55,531200.0,9.3774,9.3872,9.3774,9.3872,531200.0
2015-03-02 15:55:00,9.55,9.55,9.54,9.54,862400.0,9.3872,9.3872,9.3774,9.3774,862400.0
2015-03-03 09:30:00,9.49,9.49,9.47,9.49,648000.0,9.3282,9.3282,9.3086,9.3282,648000.0
2015-03-03 09:35:00,9.49,9.51,9.49,9.5,497600.0,9.3282,9.3479,9.3282,9.3381,497600.0
2015-03-03 09:40:00,9.5,9.5,9.46,9.47,907200.0,9.3381,9.3381,9.2988,9.3086,907200.0
2015-03-03 09:45:00,9.47,9.47,9.45,9.45,267200.0,9.3086,9.3086,9.2889,9.2889,267200.0
2015-03-03 09:50:00,9.45,9.45,9.43,9.43,713600.0,9.2889,9.2889,9.2693,9.2693,713600.0
2015-03-03 09:55:00,9.43,9.45,9.43,9.45,464000.0,9.2693,9.2889,9.2693,9.2889,464000.0
2015-03-03 10:00:00,9.44,9.46,9.43,9.46,792000.0,9.2791,9.2988,9.2693,9.2988,792000.0
2015-03-03 10:05:00,9.46,9.47,9.46,9.46,230400.0,9.2988,9.3086,9.2988,9.2988,230400.0
2015-03-03 10:10:00,9.46,9.47,9.45,9.45,254400.0,9.2988,9.3086,9.2889,9.2889,254400.0
2015-03-03 10:15:00,9.45,9.47,9.45,9.47,300800.0,9.2889,9.3086,9.2889,9.3086,300800.0
2015-03-03 10:20:00,9.47,9.47,9.45,9.45,230400.0,9.3086,9.3086,9.2889,9.2889,230400.0
2015-03-03 10:25:00,9.45,9.45,9.42,9.43,379200.0,9.2889,9.2889,9.2594,9.2693,379200.0
2015-03-03 10:30:00,9.43,9.44,9.42,9.43,200000.0,9.2693,9.2791,9.2594,9.2693,200000.0
2015-03-03 10:35:00,9.43,9.44,9.41,9.44,286400.0,9.2693,9.2791,9.2496,9.2791,286400.0
2015-03-03 10:40:00,9.43,9.44,9.43,9.44,104000.0,9.2693,9.2791,9.2693,9.2791,104000.0
2015-03-03 10:45:00,9.45,9.45,9.44,9.44,166400.0,9.2889,9.2889,9.2791,9.2791,166400.0
2015-03-03 10:50:00,9.44,9.44,9.42,9.42,104000.0,9.2791,9.2791,9.2594,9.2594,104000.0
2015-03-03 10:55:00,9.42,9.42,9.41,9.42,204800.0,9.2594,9.2594,9.2496,9.2594,204800.0
2015-03-03 11:00:00,9.42,9.42,9.4,9.41,299200.0,9.2594,9.2594,9.2398,9.2496,299200.0
2015-03-03 11:05:00,9.41,9.42,9.4,9.41,148800.0,9.2496,9.2594,9.2398,9.2496,148800.0
2015-03-03 11:10:00,9.41,9.41,9.39,9.39,302400.0,9.2496,9.2496,9.23,9.23,302400.0
2015-03-03 11:15:00,9.4,9.42,9.4,9.41,168000.0,9.2398,9.2594,9.2398,9.2496,168000.0
2015-03-03 11:20:00,9.42,9.42,9.41,9.41,144000.0,9.2594,9.2594,9.2496,9.2496,144000.0
2015-03-03 11:25:00,9.41,9.41,9.4,9.4,84800.0,9.2496,9.2496,9.2398,9.2398,84800.0
2015-03-03 11:30:00,9.4,9.4,9.36,9.36,862400.0,9.2398,9.2398,9.2005,9.2005,862400.0
2015-03-03 11:35:00,9.37,9.38,9.37,9.38,217600.0,9.2103,9.2201,9.2103,9.2201,217600.0
2015-03-03 11:40:00,9.38,9.38,9.36,9.36,233600.0,9.2201,9.2201,9.2005,9.2005,233600.0
2015-03-03 11:45:00,9.36,9.37,9.36,9.37,113600.0,9.2005,9.2103,9.2005,9.2103,113600.0
2015-03-03 11:50:00,9.37,9.39,9.36,9.39,288000.0,9.2103,9.23,9.2005,9.23,288000.0
2015-03-03 11:55:00,9.4,9.4,9.39,9.39,212800.0,9.2398,9.2398,9.23,9.23,212800.0
2015-03-03 12:00:00,9.39,9.39,9.37,9.37,88000.0,9.23,9.23,9.2103,9.2103,88000.0
2015-03-03 12:05:00,9.38,9.38,9.38,9.38,140800.0,9.2201,9.2201,9.2201,9.2201,140800.0
2015-03-03 12:10:00,9.38,9.38,9.38,9.38,200000.0,9.2201,9.2201,9.2201,9.2201,200000.0
2015-03-03 12:15:00,9.38,9.38,9.38,9.38,51200.0,9.2201,9.2201,9.2201,9.2201,51200.0
2015-03-03 12:20:00,9.37,9.37,9.36,9.36,148800.0,9.2103,9.2103,9.2005,9.2005,148800.0
2015-03-03 12:25:00,9.36,9.36,9.34,9.35,572800.0,9.2005,9.2005,9.1808,9.1906,572800.0
2015-03-03 12:30:00,9.35,9.37,9.35,9.36,232000.0,9.1906,9.2103,9.1906,9.2005,232000.0
2015-03-03 12:35:00,9.36,9.37,9.36,9.37,406400.0,9.2005,9.2103,9.2005,9.2103,406400.0
2015-03-03 12:40:00,9.37,9.37,9.37,9.37,59200.0,9.2103,9.2103,9.2103,9.2103,59200.0
2015-03-03 12:45:00,9.37,9.37,9.36,9.36,257600.0,9.2103,9.2103,9.2005,9.2005,257600.0
2015-03-03 12:50:00,9.37,9.38,9.37,9.38,196800.0,9.2103,9.2201,9.2103,9.2201,196800.0
2015-03-03 12:55:00,9.38,9.4,9.38,9.4,472000.0,9.2201,9.2398,9.2201,9.2398,472000.0
2015-03-03 13:00:00,9.4,9.42,9.4,9.41,350400.0,9.2398,9.2594,9.2398,9.2496,350400.0
2015-03-03 13:05:00,9.41,9.42,9.41,9.41,113600.0,9.2496,9.2594,9.2496,9.2496,113600.0
2015-03-03 13:10:00,9.41,9.41,9.4,9.4,270400.0,9.2496,9.2496,9.2398,9.2398,270400.0
2015-03-03 13:15:00,9.39,9.4,9.39,9.4,96000.0,9.23,9.2398,9.23,9.2398,96000.0
2015-03-03 13:20:00,9.4,9.4,9.39,9.39,48000.0,9.2398,9.2398,9.23,9.23,48000.0
2015-03-03 13:25:00,9.4,9.41,9.4,9.41,113600.0,9.2398,9.2496,9.2398,9.2496,113600.0
2015-03-03 13:30:00,9.41,9.42,9.41,9.42,275200.0,9.2496,9.2594,9.2496,9.2594,275200.0
2015-03-03 13:35:00,9.42,9.42,9.4,9.41,110400.0,9.2594,9.2594,9.2398,9.2496,110400.0
2015-03-03 13:40:00,9.41,9.41,9.4,9.4,70400.0,9.2496,9.2496,9.2398,9.2398,70400.0
2015-03-03 13:45:00,9.4,9.42,9.4,9.41,145600.0,9.2398,9.2594,9.2398,9.2496,145600.0
2015-03-03 13:50:00,9.41,9.42,9.41,9.42,92800.0,9.2496,9.2594,9.2496,9.2594,92800.0
2015-03-03 13:55:00,9.42,9.42,9.41,9.41,94400.0,9.2594,9.2594,9.2496,9.2496,94400.0
2015-03-03 14:00:00,9.41,9.42,9.41,9.41,147200.0,9.2496,9.2594,9.2496,9.2496,147200.0
2015-03-03 14:05:00,9.41,9.43,9.41,9.43,75200.0,9.2496,9.2693,9.2496,9.2693,75200.0
2015-03-03 14:10:00,9.43,9.44,9.43,9.43,320000.0,9.2693,9.2791,9.2693,9.2693,320000.0
2015-03-03 14:15:00,9.44,9.44,9.43,9.44,150400.0,9.2791,9.2791,9.2693,9.2791,150400.0
2015-03-03 14:20:00,9.44,9.44,9.44,9.44,116800.0,9.2791,9.2791,9.2791,9.2791,116800.0
2015-03-03 14:25:00,9.45,9.46,9.44,9.46,425600.0,9.2889,9.2988,9.2791,9.2988,425600.0
2015-03-03 14:30:00,9.46,9.46,9.45,9.45,219200.0,9.2988,9.2988,9.2889,9.2889,219200.0
2015-03-03 14:35:00,9.45,9.45,9.44,9.44,76800.0,9.2889,9.2889,9.2791,9.2791,76800.0
2015-03-03 14:40:00,9.44,9.44,9.42,9.43,292800.0,9.2791,9.2791,9.2594,9.2693,292800.0
2015-03-03 14:45:00,9.43,9.44,9.42,9.43,110400.0,9.2693,9.2791,9.2594,9.2693,110400.0
2015-03-03 14:50:00,9.43,9.44,9.43,9.44,22400.0,9.2693,9.2791,9.2693,9.2791,22400.0
2015-03-03 14:55:00,9.44,9.45,9.44,9.44,347200.0,9.2791,9.2889,9.2791,9.2791,347200.0
2015-03-03 15:00:00,9.44,9.45,9.43,9.45,353600.0,9.2791,9.2889,9.2693,9.2889,353600.0
2015-03-03 15:05:00,9.45,9.45,9.43,9.44,188800.0,9.2889,9.2889,9.2693,9.2791,188800.0
2015-03-03 15:10:00,9.44,9.44,9.43,9.43,204800.0,9.2791,9.2791,9.2693,9.2693,204800.0
2015-03-03 15:15:00,9.43,9.43,9.42,9.43,166400.0,9.2693,9.2693,9.2594,9.2693,166400.0
2015-03-03 15:20:00,9.44,9.45,9.44,9.45,78400.0,9.2791,9.2889,9.2791,9.2889,78400.0
2015-03-03 15:25:00,9.44,9.45,9.44,9.45,123200.0,9.2791,9.2889,9.2791,9.2889,123200.0
2015-03-03 15:30:00,9.45,9.46,9.45,9.46,246400.0,9.2889,9.2988,9.2889,9.2988,246400.0
2015-03-03 15:35:00,9.46,9.46,9.45,9.45,571200.0,9.2988,9.2988,9.2889,9.2889,571200.0
2015-03-03 15:40:00,9.45,9.45,9.44,9.45,3363200.0,9.2889,9.2889,9.2791,9.2889,3363200.0
2015-03-03 15:45:00,9.44,9.45,9.44,9.45,283200.0,9.2791,9.2889,9.2791,9.2889,283200.0
2015-03-03 15:50:00,9.45,9.45,9.44,9.45,267200.0,9.2889,9.2889,9.2791,9.2889,267200.0
2015-03-03 15:55:00,9.45,9.45,9.45,9.45,1028800.0,9.2889,9.2889,9.2889,9.2889,1028800.0
2015-03-04 09:30:00,9.4,9.4,9.37,9.37,1171200.0,9.2398,9.2398,9.2103,9.2103,1171200.0
2015-03-04 09:35:00,9.36,9.36,9.32,9.32,494400.0,9.2005,9.2005,9.1611,9.1611,494400.0
2015-03-04 09:40:00,9.32,9.33,9.3,9.3,840000.0,9.1611,9.171,9.1415,9.1415,840000.0
2015-03-04 09:45:00,9.3,9.33,9.3,9.31,576000.0,9.1415,9.171,9.1415,9.1513,576000.0
2015-03-04 09:50:00,9.31,9.31,9.29,9.31,753600.0,9.1513,9.1513,9.1317,9.1513,753600.0
2015-03-04 09:55:00,9.31,9.33,9.3,9.32,304000.0,9.1513,9.171,9.1415,9.1611,304000.0
2015-03-04 10:00:00,9.32,9.34,9.3,9.3,691200.0,9.1611,9.1808,9.1415,9.1415,691200.0
2015-03-04 10:05:00,9.31,9.33,9.31,9.31,337600.0,9.1513,9.171,9.1513,9.1513,337600.0
2015-03-04 10:10:00,9.31,9.32,9.28,9.3,675200.0,9.1513,9.1611,9.1218,9.1415,675200.0
2015-03-04 10:15:00,9.3,9.32,9.29,9.32,345600.0,9.1415,9.1611,9.1317,9.1611,345600.0
2015-03-04 10:20:00,9.32,9.32,9.31,9.31,270400.0,9.1611,9.1611,9.1513,9.1513,270400.0
2015-03-04 10:25:00,9.31,9.32,9.3,9.31,92800.0,9.1513,9.1611,9.1415,9.1513,92800.0
2015-03-04 10:30:00,9.31,9.34,9.3,9.33,472000.0,9.1513,9.1808,9.1415,9.171,472000.0
2015-03-04 10:35:00,9.33,9.34,9.32,9.33,676800.0,9.171,9.1808,9.1611,9.171,676800.0
2015-03-04 10:40:00,9.33,9.35,9.32,9.35,198400.0,9.171,9.1906,9.1611,9.1906,198400.0
2015-03-04 10:45:00,9.34,9.35,9.32,9.33,576000.0,9.1808,9.1906,9.1611,9.171,576000.0
2015-03-04 10:50:00,9.32,9.33,9.32,9.32,265600.0,9.1611,9.171,9.1611,9.1611,265600.0
2015-03-04 10:55:00,9.33,9.35,9.32,9.34,241600.0,9.171,9.1906,9.1611,9.1808,241600.0
2015-03-04 11:00:00,9.34,9.36,9.34,9.35,192000.0,9.1808,9.2005,9.1808,9.1906,192000.0
2015-03-04 11:05:00,9.35,9.37,9.35,9.37,393600.0,9.1906,9.2103,9.1906,9.2103,393600.0
2015-03-04 11:10:00,9.37,9.38,9.37,9.38,211200.0,9.2103,9.2201,9.2103,9.2201,211200.0
2015-03-04 11:15:00,9.39,9.4,9.39,9.4,747200.0,9.23,9.2398,9.23,9.2398,747200.0
2015-03-04 11:20:00,9.41,9.41,9.4,9.4,329600.0,9.2496,9.2496,9.2398,9.2398,329600.0
2015-03-04 11:25:00,9.4,9.4,9.39,9.39,200000.0,9.2398,9.2398,9.23,9.23,200000.0
2015-03-04 11:30:00,9.39,9.4,9.38,9.4,230400.0,9.23,9.2398,9.2201,9.2398,230400.0
2015-03-04 11:35:00,9.4,9.4,9.39,9.39,56000.0,9.2398,9.2398,9.23,9.23,56000.0
2015-03-04 11:40:00,9.39,9.4,9.39,9.39,86400.0,9.23,9.2398,9.23,9.23,86400.0
2015-03-04 11:45:00,9.4,9.4,9.39,9.39,193600.0,9.2398,9.2398,9.23,9.23,193600.0
2015-03-04 11:50:00,9.39,9.39,9.37,9.38,142400.0,9.23,9.23,9.2103,9.2201,142400.0
2015-03-04 11:55:00,9.38,9.38,9.38,9.38,56000.0,9.2201,9.2201,9.2201,9.2201,56000.0
2015-03-04 12:00:00,9.38,9.38,9.38,9.38,113600.0,9.2201,9.2201,9.2201,9.2201,113600.0
2015-03-04 12:05:00,9.38,9.39,9.38,9.39,89600.0,9.2201,9.23,9.2201,9.23,89600.0
2015-03-04 12:10:00,9.39,9.41,9.39,9.41,507200.0,9.23,9.2496,9.23,9.2496,507200.0
2015-03-04 12:15:00,9.41,9.42,9.41,9.41,118400.0,9.2496,9.2594,9.2496,9.2496,118400.0
2015-03-04 12:20:00,9.42,9.42,9.41,9.41,48000.0,9.2594,9.2594,9.2496,9.2496,48000.0
2015-03-04 12:25:00,9.4,9.41,9.4,9.41,22400.0,9.2398,9.2496,9.2398,9.2496,22400.0
2015-03-04 12:30:00,9.41,9.41,9.4,9.4,433600.0,9.2496,9.2496,9.2398,9.2398,433600.0
2015-03-04 12:35:00,9.41,9.41,9.4,9.4,128000.0,9.2496,9.2496,9.2398,9.2398,128000.0
2015-03-04 12:40:00,9.41,9.42,9.41,9.42,150400.0,9.2496,9.2594,9.2496,9.2594,150400.0
2015-03-04 12:45:00,9.42,9.42,9.41,9.42,68800.0,9.2594,9.2594,9.2496,9.2594,68800.0
2015-03-04 12:50:00,9.42,9.42,9.41,9.42,56000.0,9.2594,9.2594,9.2496,9.2594,56000.0
2015-03-04 12:55:00,9.41,9.41,9.39,9.39,208000.0,9.2496,9.2496,9.23,9.23,208000.0
2015-03-04 13:00:00,9.4,9.4,9.39,9.4,36800.0,9.2398,9.2398,9.23,9.2398,36800.0
2015-03-04 13:05:00,9.4,9.4,9.4,9.4,80000.0,9.2398,9.2398,9.2398,9.2398,80000.0
2015-03-04 13:10:00,9.4,9.4,9.4,9.4,104000.0,9.2398,9.2398,9.2398,9.2398,104000.0
2015-03-04 13:15:00,9.4,9.4,9.4,9.4,73600.0,9.2398,9.2398,9.2398,9.2398,73600.0
2015-03-04 13:20:00,9.4,9.42,9.4,9.42,94400.0,9.2398,9.2594,9.2398,9.2594,94400.0
2015-03-04 13:25:00,9.41,9.41,9.41,9.41,86400.0,9.2496,9.2496,9.2496,9.2496,86400.0
2015-03-04 13:30:00,9.41,9.41,9.4,9.41,97600.0,9.2496,9.2496,9.2398,9.2496,97600.0
2015-03-04 13:35:00,9.41,9.42,9.41,9.41,73600.0,9.2496,9.2594,9.2496,9.2496,73600.0
2015-03-04 13:40:00,9.41,9.41,9.4,9.4,11200.0,9.2496,9.2496,9.2398,9.2398,11200.0
2015-03-04 13:45:00,9.4,9.4,9.39,9.39,113600.0,9.2398,9.2398,9.23,9.23,113600.0
2015-03-04 13:50:00,9.39,9.4,9.39,9.39,59200.0,9.23,9.2398,9.23,9.23,59200.0
2015-03-04 13:55:00,9.39,9.39,9.37,9.38,256000.0,9.23,9.23,9.2103,9.2201,256000.0
2015-03-04 14:00:00,9.38,9.38,9.38,9.38,140800.0,9.2201,9.2201,9.2201,9.2201,140800.0
2015-03-04 14:05:00,9.38,9.39,9.37,9.38,75200.0,9.2201,9.23,9.2103,9.2201,75200.0
2015-03-04 14:10:00,9.38,9.38,9.36,9.36,148800.0,9.2201,9.2201,9.2005,9.2005,148800.0
2015-03-04 14:15:00,9.36,9.37,9.36,9.36,150400.0,9.2005,9.2103,9.2005,9.2005,150400.0
2015-03-04 14:20:00,9.37,9.38,9.37,9.38,288000.0,9.2103,9.2201,9.2103,9.2201,288000.0
2015-03-04 14:25:00,9.37,9.38,9.37,9.38,140800.0,9.2103,9.2201,9.2103,9.2201,140800.0
2015-03-04 14:30:00,9.38,9.38,9.38,9.38,124800.0,9.2201,9.2201,9.2201,9.2201,124800.0
2015-03-04 14:35:00,9.39,9.39,9.38,9.38,80000.0,9.23,9.23,9.2201,9.2201,80000.0
2015-03-04 14:40:00,9.38,9.4,9.38,9.4,176000.0,9.2201,9.2398,9.2201,9.2398,176000.0
2015-03-04 14:45:00,9.4,9.4,9.39,9.4,54400.0,9.2398,9.2398,9.23,9.2398,54400.0
2015-03-04 14:50:00,9.4,9.41,9.4,9.41,96000.0,9.2398,9.2496,9.2398,9.2496,96000.0
2015-03-04 14:55:00,9.41,9.41,9.4,9.41,147200.0,9.2496,9.2496,9.2398,9.2496,147200.0
2015-03-04 15:00:00,9.41,9.41,9.39,9.39,220800.0,9.2496,9.2496,9.23,9.23,220800.0
2015-03-04 15:05:00,9.39,9.4,9.39,9.4,72000.0,9.23,9.2398,9.23,9.2398,72000.0
2015-03-04 15:10:00,9.39,9.4,9.39,9.4,171200.0,9.23,9.2398,9.23,9.2398,171200.0
2015-03-04 15:15:00,9.4,9.41,9.4,9.4,259200.0,9.2398,9.2496,9.2398,9.2398,259200.0
2015-03-04 15:20:00,9.4,9.4,9.39,9.4,126400.0,9.2398,9.2398,9.23,9.2398,126400.0
2015-03-04 15:25:00,9.39,9.4,9.38,9.4,60800.0,9.23,9.2398,9.2201,9.2398,60800.0
2015-03-04 15:30:00,9.4,9.41,9.4,9.41,308800.0,9.2398,9.2496,9.2398,9.2496,308800.0
2015-03-04 15:35:00,9.41,9.41,9.4,9.4,200000.0,9.2496,9.2496,9.2398,9.2398,200000.0
2015-03-04 15:40:00,9.4,9.4,9.39,9.39,195200.0,9.2398,9.2398,9.23,9.23,195200.0
2015-03-04 15:45:00,9.4,9.4,9.39,9.39,129600.0,9.2398,9.2398,9.23,9.23,129600.0
2015-03-04 15:50:00,9.39,9.39,9.38,9.39,484800.0,9.23,9.23,9.2201,9.23,484800.0
2015-03-04 15:55:00,9.39,9.39,9.38,9.39,729600.0,9.23,9.23,9.2201,9.23,729600.0
2015-03-05 09:30:00,9.43,9.44,9.42,9.42,750400.0,9.2693,9.2791,9.2594,9.2594,750400.0
2015-03-05 09:35:00,9.42,9.43,9.41,9.42,347200.0,9.2594,9.2693,9.2496,9.2594,347200.0
2015-03-05 09:40:00,9.42,9.43,9.41,9.42,184000.0,9.2594,9.2693,9.2496,9.2594,184000.0
2015-03-05 09:45:00,9.42,9.45,9.41,9.45,244800.0,9.2594,9.2889,9.2496,9.2889,244800.0
2015-03-05 09:50:00,9.45,9.45,9.44,9.44,433600.0,9.2889,9.2889,9.2791,9.2791,433600.0
2015-03-05 09:55:00,9.44,9.45,9.44,9.44,208000.0,9.2791,9.2889,9.2791,9.2791,208000.0
2015-03-05 10:00:00,9.44,9.44,9.43,9.44,155200.0,9.2791,9.2791,9.2693,9.2791,155200.0
2015-03-05 10:05:00,9.45,9.46,9.45,9.46,569600.0,9.2889,9.2988,9.2889,9.2988,569600.0
2015-03-05 10:10:00,9.46,9.47,9.46,9.46,1028800.0,9.2988,9.3086,9.2988,9.2988,1028800.0
2015-03-05 10:15:00,9.47,9.47,9.44,9.44,336000.0,9.3086,9.3086,9.2791,9.2791,336000.0
2015-03-05 10:20:00,9.44,9.45,9.44,9.45,275200.0,9.2791,9.2889,9.2791,9.2889,275200.0
2015-03-05 10:25:00,9.44,9.46,9.44,9.46,323200.0,9.2791,9.2988,9.2791,9.2988,323200.0
2015-03-05 10:30:00,9.46,9.46,9.45,9.46,235200.0,9.2988,9.2988,9.2889,9.2988,235200.0
2015-03-05 10:35:00,9.46,9.46,9.45,9.45,160000.0,9.2988,9.2988,9.2889,9.2889,160000.0
2015-03-05 10:40:00,9.45,9.46,9.45,9.45,224000.0,9.2889,9.2988,9.2889,9.2889,224000.0
2015-03-05 10:45:00,9.46,9.46,9.45,9.46,209600.0,9.2988,9.2988,9.2889,9.2988,209600.0
2015-03-05 10:50:00,9.47,9.47,9.46,9.46,316800.0,9.3086,9.3086,9.2988,9.2988,316800.0
2015-03-05 10:55:00,9.46,9.46,9.44,9.45,120000.0,9.2988,9.2988,9.2791,9.2889,120000.0
2015-03-05 11:00:00,9.44,9.44,9.43,9.43,380800.0,9.2791,9.2791,9.2693,9.2693,380800.0
2015-03-05 11:05:00,9.43,9.43,9.4,9.4,324800.0,9.2693,9.2693,9.2398,9.2398,324800.0
2015-03-05 11:10:00,9.41,9.41,9.38,9.39,280000.0,9.2496,9.2496,9.2201,9.23,280000.0
2015-03-05 11:15:00,9.39,9.41,9.39,9.41,315200.0,9.23,9.2496,9.23,9.2496,315200.0
2015-03-05 11:20:00,9.41,9.41,9.4,9.41,99200.0,9.2496,9.2496,9.2398,9.2496,99200.0
2015-03-05 11:25:00,9.41,9.42,9.41,9.41,121600.0,9.2496,9.2594,9.2496,9.2496,121600.0
2015-03-05 11:30:00,9.42,9.42,9.42,9.42,20800.0,9.2594,9.2594,9.2594,9.2594,20800.0
2015-03-05 11:35:00,9.43,9.43,9.42,9.42,153600.0,9.2693,9.2693,9.2594,9.2594,153600.0
2015-03-05 11:40:00,9.42,9.43,9.42,9.43,46400.0,9.2594,9.2693,9.2594,9.2693,46400.0
2015-03-05 11:45:00,9.42,9.43,9.42,9.43,28800.0,9.2594,9.2693,9.2594,9.2693,28800.0
2015-03-05 11:50:00,9.43,9.43,9.43,9.43,80000.0,9.2693,9.2693,9.2693,9.2693,80000.0
2015-03-05 11:55:00,9.43,9.44,9.43,9.43,196800.0,9.2693,9.2791,9.2693,9.2693,196800.0
2015-03-05 12:00:00,9.43,9.43,9.42,9.43,163200.0,9.2693,9.2693,9.2594,9.2693,163200.0
2015-03-05 12:05:00,9.42,9.42,9.42,9.42,83200.0,9.2594,9.2594,9.2594,9.2594,83200.0
2015-03-05 12:10:00,9.42,9.42,9.41,9.41,41600.0,9.2594,9.2594,9.2496,9.2496,41600.0
2015-03-05 12:15:00,9.41,9.42,9.41,9.41,273600.0,9.2496,9.2594,9.2496,9.2496,273600.0
2015-03-05 12:20:00,9.41,9.41,9.4,9.41,65600.0,9.2496,9.2496,9.2398,9.2496,65600.0
2015-03-05 12:25:00,9.41,9.41,9.4,9.4,22400.0,9.2496,9.2496,9.2398,9.2398,22400.0
2015-03-05 12:30:00,9.4,9.41,9.4,9.41,43200.0,9.2398,9.2496,9.2398,9.2496,43200.0
2015-03-05 12:35:00,9.41,9.41,9.4,9.41,436800.0,9.2496,9.2496,9.2398,9.2496,436800.0
2015-03-05 12:40:00,9.41,9.41,9.39,9.39,88000.0,9.2496,9.2496,9.23,9.23,88000.0
2015-03-05 12:45:00,9.39,9.39,9.38,9.38,120000.0,9.23,9.23,9.2201,9.2201,120000.0
2015-03-05 12:50:00,9.38,9.38,9.36,9.36,171200.0,9.2201,9.2201,9.2005,9.2005,171200.0
2015-03-05 12:55:00,9.36,9.36,9.34,9.35,393600.0,9.2005,9.2005,9.1808,9.1906,393600.0
2015-03-05 13:00:00,9.35,9.36,9.34,9.36,104000.0,9.1906,9.2005,9.1808,9.2005,104000.0
2015-03-05 13:05:00,9.36,9.37,9.36,9.36,105600.0,9.2005,9.2103,9.2005,9.2005,105600.0
2015-03-05 13:10:00,9.37,9.37,9.36,9.37,174400.0,9.2103,9.2103,9.2005,9.2103,174400.0
2015-03-05 13:15:00,9.37,9.38,9.37,9.37,54400.0,9.2103,9.2201,9.2103,9.2103,54400.0
2015-03-05 13:20:00,9.37,9.37,9.36,9.37,65600.0,9.2103,9.2103,9.2005,9.2103,65600.0
2015-03-05 13:25:00,9.38,9.39,9.38,9.38,129600.0,9.2201,9.23,9.2201,9.2201,129600.0
2015-03-05 13:30:00,9.38,9.39,9.38,9.39,17600.0,9.2201,9.23,9.2201,9.23,17600.0
2015-03-05 13:35:00,9.39,9.4,9.38,9.39,67200.0,9.23,9.2398,9.2201,9.23,67200.0
2015-03-05 13:40:00,9.39,9.4,9.38,9.4,108800.0,9.23,9.2398,9.2201,9.2398,108800.0
2015-03-05 13:45:00,9.39,9.4,9.39,9.4,358400.0,9.23,9.2398,9.23,9.2398,358400.0
2015-03-05 13:50:00,9.4,9.4,9.4,9.4,129600.0,9.2398,9.2398,9.2398,9.2398,129600.0
2015-03-05 13:55:00,9.4,9.41,9.4,9.41,88000.0,9.2398,9.2496,9.2398,9.2496,88000.0
2015-03-05 14:00:00,9.41,9.42,9.4,9.42,403200.0,9.2496,9.2594,9.2398,9.2594,403200.0
2015-03-05 14:05:00,9.42,9.42,9.42,9.42,208000.0,9.2594,9.2594,9.2594,9.2594,208000.0
2015-03-05 14:10:00,9.42,9.42,9.41,9.42,105600.0,9.2594,9.2594,9.2496,9.2594,105600.0
2015-03-05 14:15:00,9.42,9.42,9.42,9.42,140800.0,9.2594,9.2594,9.2594,9.2594,140800.0
2015-03-05 14:20:00,9.42,9.42,9.42,9.42,153600.0,9.2594,9.2594,9.2594,9.2594,153600.0
2015-03-05 14:25:00,9.42,9.42,9.41,9.41,83200.0,9.2594,9.2594,9.2496,9.2496,83200.0
2015-03-05 14:30:00,9.41,9.41,9.41,9.41,46400.0,9.2496,9.2496,9.2496,9.2496,46400.0
2015-03-05 14:35:00,9.41,9.41,9.4,9.41,158400.0,9.2496,9.2496,9.2398,9.2496,158400.0
2015-03-05 14:40:00,9.41,9.42,9.41,9.41,94400.0,9.2496,9.2594,9.2496,9.2496,94400.0
2015-03-05 14:45:00,9.41,9.41,9.41,9.41,49600.0,9.2496,9.2496,9.2496,9.2496,49600.0
2015-03-05 14:50:00,9.41,9.44,9.41,9.44,243200.0,9.2496,9.2791,9.2496,9.2791,243200.0
2015-03-05 14:55:00,9.44,9.44,9.43,9.43,78400.0,9.2791,9.2791,9.2693,9.2693,78400.0
2015-03-05 15:00:00,9.43,9.43,9.41,9.42,316800.0,9.2693,9.2693,9.2496,9.2594,316800.0
2015-03-05 15:05:00,9.42,9.42,9.4,9.41,190400.0,9.2594,9.2594,9.2398,9.2496,190400.0
2015-03-05 15:10:00,9.41,9.42,9.4,9.41,104000.0,9.2496,9.2594,9.2398,9.2496,104000.0
2015-03-05 15:15:00,9.42,9.42,9.41,9.41,171200.0,9.2594,9.2594,9.2496,9.2496,171200.0
2015-03-05 15:20:00,9.42,9.42,9.41,9.42,40000.0,9.2594,9.2594,9.2496,9.2594,40000.0
2015-03-05 15:25:00,9.43,9.43,9.42,9.42,99200.0,9.2693,9.2693,9.2594,9.2594,99200.0
2015-03-05 15:30:00,9.42,9.42,9.4,9.4,342400.0,9.2594,9.2594,9.2398,9.2398,342400.0
2015-03-05 15:35:00,9.4,9.42,9.4,9.42,108800.0,9.2398,9.2594,9.2398,9.2594,108800.0
2015-03-05 15:40:00,9.42,9.42,9.41,9.41,160000.0,9.2594,9.2594,9.2496,9.2496,160000.0
2015-03-05 15:45:00,9.41,9.42,9.41,9.41,268800.0,9.2496,9.2594,9.2496,9.2496,268800.0
2015-03-05 15:50:00,9.41,9.43,9.41,9.43,339200.0,9.2496,9.2693,9.2496,9.2693,339200.0
2015-03-05 15:55:00,9.43,9.43,9.42,9.42,736000.0,9.2693,9.2693,9.2594,9.2594,736000.0
2015-03-06 09:30:00,9.39,9.4,9.38,9.38,212800.0,9.23,9.2398,9.2201,9.2201,212800.0
2015-03-06 09:35:00,9.39,9.39,9.37,9.38,166400.0,9.23,9.23,9.2103,9.2201,166400.0
2015-03-06 09:40:00,9.37,9.39,9.37,9.38,160000.0,9.2103,9.23,9.2103,9.2201,160000.0
2015-03-06 09:45:00,9.39,9.39,9.37,9.37,91200.0,9.23,9.23,9.2103,9.2103,91200.0
2015-03-06 09:50:00,9.37,9.39,9.34,9.39,521600.0,9.2103,9.23,9.1808,9.23,521600.0
2015-03-06 09:55:00,9.39,9.41,9.39,9.4,424000.0,9.23,9.2496,9.23,9.2398,424000.0
2015-03-06 10:00:00,9.41,9.42,9.39,9.4,376000.0,9.2496,9.2594,9.23,9.2398,376000.0
2015-03-06 10:05:00,9.4,9.41,9.4,9.4,187200.0,9.2398,9.2496,9.2398,9.2398,187200.0
2015-03-06 10:10:00,9.4,9.43,9.4,9.4,523200.0,9.2398,9.2693,9.2398,9.2398,523200.0
2015-03-06 10:15:00,9.4,9.41,9.39,9.41,331200.0,9.2398,9.2496,9.23,9.2496,331200.0
2015-03-06 10:20:00,9.41,9.42,9.41,9.42,203200.0,9.2496,9.2594,9.2496,9.2594,203200.0
2015-03-06 10:25:00,9.41,9.42,9.41,9.42,267200.0,9.2496,9.2594,9.2496,9.2594,267200.0
2015-03-06 10:30:00,9.42,9.42,9.4,9.42,224000.0,9.2594,9.2594,9.2398,9.2594,224000.0
2015-03-06 10:35:00,9.42,9.42,9.41,9.41,123200.0,9.2594,9.2594,9.2496,9.2496,123200.0
2015-03-06 10:40:00,9.41,9.41,9.4,9.41,136000.0,9.2496,9.2496,9.2398,9.2496,136000.0
2015-03-06 10:45:00,9.41,9.43,9.4,9.41,345600.0,9.2496,9.2693,9.2398,9.2496,345600.0
2015-03-06 10:50:00,9.4,9.4,9.38,9.39,448000.0,9.2398,9.2398,9.2201,9.23,448000.0
2015-03-06 10:55:00,9.38,9.39,9.37,9.38,348800.0,9.2201,9.23,9.2103,9.2201,348800.0
2015-03-06 11:00:00,9.38,9.38,9.35,9.36,206400.0,9.2201,9.2201,9.1906,9.2005,206400.0
2015-03-06 11:05:00,9.35,9.35,9.32,9.33,396800.0,9.1906,9.1906,9.1611,9.171,396800.0
2015-03-06 11:10:00,9.33,9.33,9.32,9.33,328000.0,9.171,9.171,9.1611,9.171,328000.0
2015-03-06 11:15:00,9.33,9.33,9.31,9.32,270400.0,9.171,9.171,9.1513,9.1611,270400.0
2015-03-06 11:20:00,9.31,9.32,9.3,9.3,342400.0,9.1513,9.1611,9.1415,9.1415,342400.0
2015-03-06 11:25:00,9.3,9.31,9.29,9.3,332800.0,9.1415,9.1513,9.1317,9.1415,332800.0
2015-03-06 11:30:00,9.29,9.29,9.27,9.28,540800.0,9.1317,9.1317,9.112,9.1218,540800.0
2015-03-06 11:35:00,9.28,9.28,9.26,9.28,256000.0,9.1218,9.1218,9.1022,9.1218,256000.0
2015-03-06 11:40:00,9.28,9.28,9.25,9.25,513600.0,9.1218,9.1218,9.0923,9.0923,513600.0
2015-03-06 11:45:00,9.25,9.26,9.24,9.25,195200.0,9.0923,9.1022,9.0825,9.0923,195200.0
2015-03-06 11:50:00,9.24,9.27,9.24,9.27,320000.0,9.0825,9.112,9.0825,9.112,320000.0
2015-03-06 11:55:00,9.27,9.27,9.26,9.26,252800.0,9.112,9.112,9.1022,9.1022,252800.0
2015-03-06 12:00:00,9.27,9.29,9.26,9.28,152000.0,9.112,9.1317,9.1022,9.1218,152000.0
2015-03-06 12:05:00,9.28,9.29,9.28,9.29,60800.0,9.1218,9.1317,9.1218,9.1317,60800.0
2015-03-06 12:10:00,9.29,9.29,9.28,9.29,265600.0,9.1317,9.1317,9.1218,9.1317,265600.0
2015-03-06 12:15:00,9.29,9.29,9.25,9.26,368000.0,9.1317,9.1317,9.0923,9.1022,368000.0
2015-03-06 12:20:00,9.25,9.25,9.21,9.23,451200.0,9.0923,9.0923,9.053,9.0727,451200.0
2015-03-06 12:25:00,9.22,9.24,9.22,9.24,211200.0,9.0628,9.0825,9.0628,9.0825,211200.0
2015-03-06 12:30:00,9.24,9.24,9.22,9.24,97600.0,9.0825,9.0825,9.0628,9.0825,97600.0
2015-03-06 12:35:00,9.24,9.25,9.24,9.25,73600.0,9.0825,9.0923,9.0825,9.0923,73600.0
2015-03-06 12:40:00,9.25,9.25,9.24,9.25,105600.0,9.0923,9.0923,9.0825,9.0923,105600.0
2015-03-06 12:45:00,9.25,9.26,9.25,9.25,89600.0,9.0923,9.1022,9.0923,9.0923,89600.0
2015-03-06 12:50:00,9.26,9.26,9.23,9.23,160000.0,9.1022,9.1022,9.0727,9.0727,160000.0
2015-03-06 12:55:00,9.24,9.24,9.22,9.23,176000.0,9.0825,9.0825,9.0628,9.0727,176000.0
2015-03-06 13:00:00,9.24,9.25,9.22,9.23,131200.0,9.0825,9.0923,9.0628,9.0727,131200.0
2015-03-06 13:05:00,9.23,9.23,9.22,9.23,281600.0,9.0727,9.0727,9.0628,9.0727,281600.0
2015-03-06 13:10:00,9.23,9.24,9.22,9.24,190400.0,9.0727,9.0825,9.0628,9.0825,190400.0
2015-03-06 13:15:00,9.24,9.25,9.23,9.23,65600.0,9.0825,9.0923,9.0727,9.0727,65600.0
2015-03-06 13:20:00,9.23,9.23,9.21,9.21,275200.0,9.0727,9.0727,9.053,9.053,275200.0
2015-03-06 13:25:00,9.21,9.23,9.2,9.23,166400.0,9.053,9.0727,9.0432,9.0727,166400.0
2015-03-06 13:30:00,9.23,9.23,9.21,9.21,176000.0,9.0727,9.0727,9.053,9.053,176000.0
2015-03-06 13:35:00,9.21,9.22,9.2,9.22,235200.0,9.053,9.0628,9.0432,9.0628,235200.0
2015-03-06 13:40:00,9.22,9.22,9.21,9.22,172800.0,9.0628,9.0628,9.053,9.0628,172800.0
2015-03-06 13:45:00,9.22,9.22,9.2,9.22,222400.0,9.0628,9.0628,9.0432,9.0628,222400.0
2015-03-06 13:50:00,9.22,9.22,9.21,9.21,124800.0,9.0628,9.0628,9.053,9.053,124800.0
2015-03-06 13:55:00,9.21,9.23,9.21,9.22,184000.0,9.053,9.0727,9.053,9.0628,184000.0
2015-03-06 14:00:00,9.22,9.24,9.22,9.24,408000.0,9.0628,9.0825,9.0628,9.0825,408000.0
2015-03-06 14:05:00,9.24,9.26,9.24,9.25,385600.0,9.0825,9.1022,9.0825,9.0923,385600.0
2015-03-06 14:10:00,9.25,9.26,9.24,9.24,156800.0,9.0923,9.1022,9.0825,9.0825,156800.0
2015-03-06 14:15:00,9.25,9.25,9.23,9.24,155200.0,9.0923,9.0923,9.0727,9.0825,155200.0
2015-03-06 14:20:00,9.24,9.24,9.2,9.21,523200.0,9.0825,9.0825,9.0432,9.053,523200.0
2015-03-06 14:25:00,9.21,9.22,9.21,9.21,126400.0,9.053,9.0628,9.053,9.053,126400.0
2015-03-06 14:30:00,9.21,9.22,9.21,9.22,121600.0,9.053,9.0628,9.053,9.0628,121600.0
2015-03-06 14:35:00,9.21,9.21,9.19,9.19,299200.0,9.053,9.053,9.0334,9.0334,299200.0
2015-03-06 14:40:00,9.19,9.19,9.18,9.19,182400.0,9.0334,9.0334,9.0235,9.0334,182400.0
2015-03-06 14:45:00,9.2,9.2,9.19,9.19,172800.0,9.0432,9.0432,9.0334,9.0334,172800.0
2015-03-06 14:50:00,9.19,9.19,9.18,9.19,214400.0,9.0334,9.0334,9.0235,9.0334,214400.0
2015-03-06 14:55:00,9.2,9.2,9.18,9.18,89600.0,9.0432,9.0432,9.0235,9.0235,89600.0
2015-03-06 15:00:00,9.18,9.22,9.18,9.21,284800.0,9.0235,9.0628,9.0235,9.053,284800.0
2015-03-06 15:05:00,9.22,9.22,9.21,9.21,92800.0,9.0628,9.0628,9.053,9.053,92800.0
2015-03-06 15:10:00,9.21,9.21,9.19,9.2,137600.0,9.053,9.053,9.0334,9.0432,137600.0
2015-03-06 15:15:00,9.2,9.2,9.19,9.2,228800.0,9.0432,9.0432,9.0334,9.0432,228800.0
2015-03-06 15:20:00,9.21,9.21,9.2,9.21,116800.0,9.053,9.053,9.0432,9.053,116800.0
2015-03-06 15:25:00,9.22,9.22,9.18,9.18,611200.0,9.0628,9.0628,9.0235,9.0235,611200.0
2015-03-06 15:30:00,9.18,9.2,9.16,9.17,201600.0,9.0235,9.0432,9.0039,9.0137,201600.0
2015-03-06 15:35:00,9.17,9.18,9.16,9.17,184000.0,9.0137,9.0235,9.0039,9.0137,184000.0
2015-03-06 15:40:00,9.17,9.17,9.15,9.16,264000.0,9.0137,9.0137,8.994,9.0039,264000.0
2015-03-06 15:45:00,9.16,9.17,9.16,9.17,568000.0,9.0039,9.0137,9.0039,9.0137,568000.0
2015-03-06 15:50:00,9.16,9.18,9.16,9.18,625600.0,9.0039,9.0235,9.0039,9.0235,625600.0
2015-03-06 15:55:00,9.18,9.2,9.17,9.2,2057600.0,9.0235,9.0432,9.0137,9.0432,2057600.0
2015-03-09 09:30:00,9.24,9.25,9.21,9.21,729600.0,9.0825,9.0923,9.053,9.053,729600.0
2015-03-09 09:35:00,9.22,9.22,9.19,9.2,356800.0,9.0628,9.0628,9.0334,9.0432,356800.0
2015-03-09 09:40:00,9.2,9.22,9.19,9.2,372800.0,9.0432,9.0628,9.0334,9.0432,372800.0
2015-03-09 09:45:00,9.19,9.19,9.16,9.17,379200.0,9.0334,9.0334,9.0039,9.0137,379200.0
2015-03-09 09:50:00,9.18,9.2,9.17,9.19,152000.0,9.0235,9.0432,9.0137,9.0334,152000.0
2015-03-09 09:55:00,9.2,9.22,9.2,9.22,225600.0,9.0432,9.0628,9.0432,9.0628,225600.0
2015-03-09 10:00:00,9.22,9.22,9.2,9.22,120000.0,9.0628,9.0628,9.0432,9.0628,120000.0
2015-03-09 10:05:00,9.22,9.24,9.22,9.22,164800.0,9.0628,9.0825,9.0628,9.0628,164800.0
2015-03-09 10:10:00,9.22,9.23,9.22,9.22,110400.0,9.0628,9.0727,9.0628,9.0628,110400.0
2015-03-09 10:15:00,9.22,9.22,9.2,9.21,265600.0,9.0628,9.0628,9.0432,9.053,265600.0
2015-03-09 10:20:00,9.21,9.22,9.2,9.2,230400.0,9.053,9.0628,9.0432,9.0432,230400.0
2015-03-09 10:25:00,9.19,9.2,9.18,9.2,275200.0,9.0334,9.0432,9.0235,9.0432,275200.0
2015-03-09 10:30:00,9.19,9.21,9.19,9.21,62400.0,9.0334,9.053,9.0334,9.053,62400.0
2015-03-09 10:35:00,9.21,9.21,9.2,9.2,105600.0,9.053,9.053,9.0432,9.0432,105600.0
2015-03-09 10:40:00,9.2,9.22,9.19,9.21,188800.0,9.0432,9.0628,9.0334,9.053,188800.0
2015-03-09 10:45:00,9.21,9.22,9.21,9.21,163200.0,9.053,9.0628,9.053,9.053,163200.0
2015-03-09 10:50:00,9.21,9.22,9.2,9.21,196800.0,9.053,9.0628,9.0432,9.053,196800.0
2015-03-09 10:55:00,9.21,9.21,9.19,9.2,246400.0,9.053,9.053,9.0334,9.0432,246400.0
2015-03-09 11:00:00,9.2,9.2,9.18,9.18,268800.0,9.0432,9.0432,9.0235,9.0235,268800.0
2015-03-09 11:05:00,9.19,9.21,9.19,9.21,249600.0,9.0334,9.053,9.0334,9.053,249600.0
2015-03-09 11:10:00,9.2,9.21,9.2,9.21,72000.0,9.0432,9.053,9.0432,9.053,72000.0
2015-03-09 11:15:00,9.21,9.23,9.21,9.21,284800.0,9.053,9.0727,9.053,9.053,284800.0
2015-03-09 11:20:00,9.21,9.21,9.2,9.21,126400.0,9.053,9.053,9.0432,9.053,126400.0
2015-03-09 11:25:00,9.21,9.24,9.21,9.24,214400.0,9.053,9.0825,9.053,9.0825,214400.0
2015-03-09 11:30:00,9.23,9.24,9.23,9.23,59200.0,9.0727,9.0825,9.0727,9.0727,59200.0
2015-03-09 11:35:00,9.23,9.23,9.22,9.22,99200.0,9.0727,9.0727,9.0628,9.0628,99200.0
2015-03-09 11:40:00,9.22,9.24,9.22,9.24,83200.0,9.0628,9.0825,9.0628,9.0825,83200.0
2015-03-09 11:45:00,9.24,9.24,9.23,9.23,252800.0,9.0825,9.0825,9.0727,9.0727,252800.0
2015-03-09 11:50:00,9.22,9.22,9.21,9.21,259200.0,9.0628,9.0628,9.053,9.053,259200.0
2015-03-09 11:55:00,9.2,9.21,9.2,9.21,67200.0,9.0432,9.053,9.0432,9.053,67200.0
2015-03-09 12:00:00,9.21,9.21,9.19,9.2,145600.0,9.053,9.053,9.0334,9.0432,145600.0
2015-03-09 12:05:00,9.2,9.2,9.19,9.19,73600.0,9.0432,9.0432,9.0334,9.0334,73600.0
2015-03-09 12:10:00,9.19,9.2,9.19,9.19,168000.0,9.0334,9.0432,9.0334,9.0334,168000.0
2015-03-09 12:15:00,9.19,9.19,9.18,9.19,292800.0,9.0334,9.0334,9.0235,9.0334,292800.0
2015-03-09 12:20:00,9.19,9.2,9.18,9.2,75200.0,9.0334,9.0432,9.0235,9.0432,75200.0
2015-03-09 12:25:00,9.2,9.2,9.19,9.19,86400.0,9.0432,9.0432,9.0334,9.0334,86400.0
2015-03-09 12:30:00,9.19,9.2,9.19,9.19,59200.0,9.0334,9.0432,9.0334,9.0334,59200.0
2015-03-09 12:35:00,9.2,9.2,9.19,9.2,113600.0,9.0432,9.0432,9.0334,9.0432,113600.0
2015-03-09 12:40:00,9.2,9.21,9.2,9.21,27200.0,9.0432,9.053,9.0432,9.053,27200.0
2015-03-09 12:45:00,9.21,9.22,9.21,9.21,73600.0,9.053,9.0628,9.053,9.053,73600.0
2015-03-09 12:50:00,9.22,9.22,9.22,9.22,88000.0,9.0628,9.0628,9.0628,9.0628,88000.0
2015-03-09 12:55:00,9.22,9.22,9.22,9.22,121600.0,9.0628,9.0628,9.0628,9.0628,121600.0
2015-03-09 13:00:00,9.22,9.22,9.21,9.22,252800.0,9.0628,9.0628,9.053,9.0628,252800.0
2015-03-09 13:05:00,9.22,9.22,9.22,9.22,28800.0,9.0628,9.0628,9.0628,9.0628,28800.0
2015-03-09 13:10:00,9.22,9.23,9.22,9.23,499200.0,9.0628,9.0727,9.0628,9.0727,499200.0
2015-03-09 13:15:00,9.23,9.23,9.22,9.23,160000.0,9.0727,9.0727,9.0628,9.0727,160000.0
2015-03-09 13:20:00,9.22,9.24,9.22,9.24,216000.0,9.0628,9.0825,9.0628,9.0825,216000.0
2015-03-09 13:25:00,9.23,9.24,9.22,9.24,75200.0,9.0727,9.0825,9.0628,9.0825,75200.0
2015-03-09 13:30:00,9.24,9.26,9.24,9.26,158400.0,9.0825,9.1022,9.0825,9.1022,158400.0
2015-03-09 13:35:00,9.25,9.26,9.25,9.26,28800.0,9.0923,9.1022,9.0923,9.1022,28800.0
2015-03-09 13:40:00,9.26,9.29,9.26,9.29,230400.0,9.1022,9.1317,9.1022,9.1317,230400.0
2015-03-09 13:45:00,9.29,9.3,9.29,9.3,270400.0,9.1317,9.1415,9.1317,9.1415,270400.0
2015-03-09 13:50:00,9.3,9.3,9.29,9.29,81600.0,9.1415,9.1415,9.1317,9.1317,81600.0
2015-03-09 13:55:00,9.3,9.3,9.27,9.28,131200.0,9.1415,9.1415,9.112,9.1218,131200.0
2015-03-09 14:00:00,9.27,9.28,9.27,9.27,64000.0,9.112,9.1218,9.112,9.112,64000.0
2015-03-09 14:05:00,9.28,9.28,9.27,9.27,68800.0,9.1218,9.1218,9.112,9.112,68800.0
2015-03-09 14:10:00,9.27,9.27,9.25,9.25,108800.0,9.112,9.112,9.0923,9.0923,108800.0
2015-03-09 14:15:00,9.26,9.26,9.24,9.24,70400.0,9.1022,9.1022,9.0825,9.0825,70400.0
2015-03-09 14:20:00,9.25,9.25,9.24,9.25,86400.0,9.0923,9.0923,9.0825,9.0923,86400.0
2015-03-09 14:25:00,9.25,9.25,9.23,9.23,172800.0,9.0923,9.0923,9.0727,9.0727,172800.0
2015-03-09 14:30:00,9.23,9.23,9.22,9.22,88000.0,9.0727,9.0727,9.0628,9.0628,88000.0
2015-03-09 14:35:00,9.22,9.23,9.2,9.21,193600.0,9.0628,9.0727,9.0432,9.053,193600.0
2015-03-09 14:40:00,9.2,9.2,9.18,9.2,408000.0,9.0432,9.0432,9.0235,9.0432,408000.0
2015-03-09 14:45:00,9.2,9.22,9.2,9.22,99200.0,9.0432,9.0628,9.0432,9.0628,99200.0
2015-03-09 14:50:00,9.22,9.23,9.22,9.23,252800.0,9.0628,9.0727,9.0628,9.0727,252800.0
2015-03-09 14:55:00,9.23,9.24,9.23,9.24,59200.0,9.0727,9.0825,9.0727,9.0825,59200.0
2015-03-09 15:00:00,9.24,9.25,9.24,9.24,115200.0,9.0825,9.0923,9.0825,9.0825,115200.0
2015-03-09 15:05:00,9.24,9.25,9.23,9.25,65600.0,9.0825,9.0923,9.0727,9.0923,65600.0
2015-03-09 15:10:00,9.25,9.26,9.25,9.26,148800.0,9.0923,9.1022,9.0923,9.1022,148800.0
2015-03-09 15:15:00,9.26,9.26,9.25,9.25,70400.0,9.1022,9.1022,9.0923,9.0923,70400.0
2015-03-09 15:20:00,9.25,9.25,9.24,9.24,88000.0,9.0923,9.0923,9.0825,9.0825,88000.0
2015-03-09 15:25:00,9.24,9.26,9.24,9.25,80000.0,9.0825,9.1022,9.0825,9.0923,80000.0
2015-03-09 15:30:00,9.26,9.26,9.25,9.26,67200.0,9.1022,9.1022,9.0923,9.1022,67200.0
2015-03-09 15:35:00,9.25,9.25,9.24,9.25,80000.0,9.0923,9.0923,9.0825,9.0923,80000.0
2015-03-09 15:40:00,9.24,9.26,9.24,9.25,121600.0,9.0825,9.1022,9.0825,9.0923,121600.0
2015-03-09 15:45:00,9.25,9.28,9.25,9.28,201600.0,9.0923,9.1218,9.0923,9.1218,201600.0
2015-03-09 15:50:00,9.28,9.29,9.27,9.27,665600.0,9.1218,9.1317,9.112,9.112,665600.0
2015-03-09 15:55:00,9.27,9.27,9.25,9.25,528000.0,9.112,9.112,9.0923,9.0923,528000.0
2015-03-10 09:30:00,9.12,9.12,9.09,9.12,860800.0,8.9646,8.9646,8.9351,8.9646,860800.0
2015-03-10 09:35:00,9.12,9.13,9.08,9.1,1396800.0,8.9646,8.9744,8.9252,8.9449,1396800.0
2015-03-10 09:40:00,9.1,9.12,9.06,9.07,900800.0,8.9449,8.9646,8.9056,8.9154,900800.0
2015-03-10 09:45:00,9.07,9.07,9.05,9.05,1161600.0,8.9154,8.9154,8.8957,8.8957,1161600.0
2015-03-10 09:50:00,9.05,9.06,9.03,9.06,728000.0,8.8957,8.9056,8.8761,8.9056,728000.0
2015-03-10 09:55:00,9.06,9.07,9.05,9.05,275200.0,8.9056,8.9154,8.8957,8.8957,275200.0
2015-03-10 10:00:00,9.04,9.07,9.04,9.07,241600.0,8.8859,8.9154,8.8859,8.9154,241600.0
2015-03-10 10:05:00,9.06,9.06,9.04,9.04,225600.0,8.9056,8.9056,8.8859,8.8859,225600.0
2015-03-10 10:10:00,9.05,9.05,9.02,9.03,696000.0,8.8957,8.8957,8.8663,8.8761,696000.0
2015-03-10 10:15:00,9.02,9.02,8.99,9.02,454400.0,8.8663,8.8663,8.8368,8.8663,454400.0
2015-03-10 10:20:00,9.01,9.02,9.0,9.0,364800.0,8.8564,8.8663,8.8466,8.8466,364800.0
2015-03-10 10:25:00,9.0,9.02,8.98,9.01,524800.0,8.8466,8.8663,8.8269,8.8564,524800.0
2015-03-10 10:30:00,9.01,9.01,8.98,8.98,313600.0,8.8564,8.8564,8.8269,8.8269,313600.0
2015-03-10 10:35:00,8.98,8.98,8.95,8.96,675200.0,8.8269,8.8269,8.7975,8.8073,675200.0
2015-03-10 10:40:00,8.96,8.97,8.95,8.97,432000.0,8.8073,8.8171,8.7975,8.8171,432000.0
2015-03-10 10:45:00,8.97,8.98,8.97,8.98,278400.0,8.8171,8.8269,8.8171,8.8269,278400.0
2015-03-10 10:50:00,8.99,9.0,8.99,8.99,568000.0,8.8368,8.8466,8.8368,8.8368,568000.0
2015-03-10 10:55:00,9.0,9.01,9.0,9.0,270400.0,8.8466,8.8564,8.8466,8.8466,270400.0
2015-03-10 11:00:00,8.99,9.02,8.99,9.02,377600.0,8.8368,8.8663,8.8368,8.8663,377600.0
2015-03-10 11:05:00,9.02,9.03,9.02,9.03,172800.0,8.8663,8.8761,8.8663,8.8761,172800.0
2015-03-10 11:10:00,9.03,9.04,9.02,9.04,428800.0,8.8761,8.8859,8.8663,8.8859,428800.0
2015-03-10 11:15:00,9.05,9.05,9.03,9.04,163200.0,8.8957,8.8957,8.8761,8.8859,163200.0
2015-03-10 11:20:00,9.04,9.06,9.03,9.03,249600.0,8.8859,8.9056,8.8761,8.8761,249600.0
2015-03-10 11:25:00,9.04,9.05,9.03,9.03,112000.0,8.8859,8.8957,8.8761,8.8761,112000.0
2015-03-10 11:30:00,9.03,9.04,9.02,9.02,140800.0,8.8761,8.8859,8.8663,8.8663,140800.0
2015-03-10 11:35:00,9.02,9.03,9.01,9.02,177600.0,8.8663,8.8761,8.8564,8.8663,177600.0
2015-03-10 11:40:00,9.02,9.02,9.0,9.0,184000.0,8.8663,8.8663,8.8466,8.8466,184000.0
2015-03-10 11:45:00,9.0,9.0,8.99,8.99,289600.0,8.8466,8.8466,8.8368,8.8368,289600.0
2015-03-10 11:50:00,8.98,8.99,8.97,8.97,620800.0,8.8269,8.8368,8.8171,8.8171,620800.0
2015-03-10 11:55:00,8.97,8.98,8.96,8.96,593600.0,8.8171,8.8269,8.8073,8.8073,593600.0
2015-03-10 12:00:00,8.96,8.96,8.94,8.95,406400.0,8.8073,8.8073,8.7876,8.7975,406400.0
2015-03-10 12:05:00,8.95,8.97,8.94,8.97,238400.0,8.7975,8.8171,8.7876,8.8171,238400.0
2015-03-10 12:10:00,8.97,8.97,8.97,8.97,302400.0,8.8171,8.8171,8.8171,8.8171,302400.0
2015-03-10 12:15:00,8.97,8.97,8.96,8.97,179200.0,8.8171,8.8171,8.8073,8.8171,179200.0
2015-03-10 12:20:00,8.96,8.97,8.94,8.95,572800.0,8.8073,8.8171,8.7876,8.7975,572800.0
2015-03-10 12:25:00,8.95,8.96,8.94,8.95,339200.0,8.7975,8.8073,8.7876,8.7975,339200.0
2015-03-10 12:30:00,8.95,8.96,8.94,8.94,348800.0,8.7975,8.8073,8.7876,8.7876,348800.0
2015-03-10 12:35:00,8.94,8.97,8.94,8.97,176000.0,8.7876,8.8171,8.7876,8.8171,176000.0
2015-03-10 12:40:00,8.97,8.98,8.97,8.98,438400.0,8.8171,8.8269,8.8171,8.8269,438400.0
2015-03-10 12:45:00,8.97,8.98,8.96,8.97,180800.0,8.8171,8.8269,8.8073,8.8171,180800.0
2015-03-10 12:50:00,8.97,8.98,8.96,8.97,80000.0,8.8171,8.8269,8.8073,8.8171,80000.0
2015-03-10 12:55:00,8.98,8.98,8.96,8.96,233600.0,8.8269,8.8269,8.8073,8.8073,233600.0
2015-03-10 13:00:00,8.97,8.97,8.97,8.97,49600.0,8.8171,8.8171,8.8171,8.8171,49600.0
2015-03-10 13:05:00,8.97,8.98,8.96,8.96,152000.0,8.8171,8.8269,8.8073,8.8073,152000.0
2015-03-10 13:10:00,8.96,8.97,8.96,8.96,88000.0,8.8073,8.8171,8.8073,8.8073,88000.0
2015-03-10 13:15:00,8.96,8.97,8.96,8.97,134400.0,8.8073,8.8171,8.8073,8.8171,134400.0
2015-03-10 13:20:00,8.97,9.0,8.97,9.0,497600.0,8.8171,8.8466,8.8171,8.8466,497600.0
2015-03-10 13:25:00,9.0,9.01,8.99,8.99,283200.0,8.8466,8.8564,8.8368,8.8368,283200.0
2015-03-10 13:30:00,8.98,8.99,8.98,8.98,123200.0,8.8269,8.8368,8.8269,8.8269,123200.0
2015-03-10 13:35:00,8.98,8.99,8.97,8.98,123200.0,8.8269,8.8368,8.8171,8.8269,123200.0
2015-03-10 13:40:00,8.97,8.99,8.97,8.99,187200.0,8.8171,8.8368,8.8171,8.8368,187200.0
2015-03-10 13:45:00,8.99,9.01,8.99,9.0,177600.0,8.8368,8.8564,8.8368,8.8466,177600.0
2015-03-10 13:50:00,8.99,9.0,8.99,9.0,228800.0,8.8368,8.8466,8.8368,8.8466,228800.0
2015-03-10 13:55:00,9.0,9.0,8.98,8.99,177600.0,8.8466,8.8466,8.8269,8.8368,177600.0
2015-03-10 14:00:00,8.99,9.0,8.99,9.0,78400.0,8.8368,8.8466,8.8368,8.8466,78400.0
2015-03-10 14:05:00,9.0,9.01,9.0,9.01,233600.0,8.8466,8.8564,8.8466,8.8564,233600.0
2015-03-10 14:10:00,9.01,9.01,8.96,8.97,368000.0,8.8564,8.8564,8.8073,8.8171,368000.0
2015-03-10 14:15:00,8.97,8.98,8.96,8.96,222400.0,8.8171,8.8269,8.8073,8.8073,222400.0
2015-03-10 14:20:00,8.96,8.96,8.94,8.94,280000.0,8.8073,8.8073,8.7876,8.7876,280000.0
2015-03-10 14:25:00,8.94,8.95,8.94,8.95,100800.0,8.7876,8.7975,8.7876,8.7975,100800.0
2015-03-10 14:30:00,8.95,8.96,8.95,8.96,118400.0,8.7975,8.8073,8.7975,8.8073,118400.0
2015-03-10 14:35:00,8.96,8.96,8.95,8.96,56000.0,8.8073,8.8073,8.7975,8.8073,56000.0
2015-03-10 14:40:00,8.96,8.96,8.94,8.96,73600.0,8.8073,8.8073,8.7876,8.8073,73600.0
2015-03-10 14:45:00,8.96,8.97,8.96,8.96,220800.0,8.8073,8.8171,8.8073,8.8073,220800.0
2015-03-10 14:50:00,8.96,8.97,8.95,8.95,259200.0,8.8073,8.8171,8.7975,8.7975,259200.0
2015-03-10 14:55:00,8.95,8.95,8.94,8.94,292800.0,8.7975,8.7975,8.7876,8.7876,292800.0
2015-03-10 15:00:00,8.95,8.97,8.94,8.95,324800.0,8.7975,8.8171,8.7876,8.7975,324800.0
2015-03-10 15:05:00,8.95,8.97,8.95,8.97,204800.0,8.7975,8.8171,8.7975,8.8171,204800.0
2015-03-10 15:10:00,8.97,8.97,8.95,8.95,128000.0,8.8171,8.8171,8.7975,8.7975,128000.0
2015-03-10 15:15:00,8.95,8.98,8.95,8.98,270400.0,8.7975,8.8269,8.7975,8.8269,270400.0
2015-03-10 15:20:00,8.98,8.99,8.97,8.98,262400.0,8.8269,8.8368,8.8171,8.8269,262400.0
2015-03-10 15:25:00,8.98,8.98,8.95,8.95,254400.0,8.8269,8.8269,8.7975,8.7975,254400.0
2015-03-10 15:30:00,8.95,8.95,8.94,8.95,195200.0,8.7975,8.7975,8.7876,8.7975,195200.0
2015-03-10 15:35:00,8.94,8.96,8.94,8.95,812800.0,8.7876,8.8073,8.7876,8.7975,812800.0
2015-03-10 15:40:00,8.95,8.96,8.95,8.96,148800.0,8.7975,8.8073,8.7975,8.8073,148800.0
2015-03-10 15:45:00,8.95,8.96,8.94,8.95,216000.0,8.7975,8.8073,8.7876,8.7975,216000.0
2015-03-10 15:50:00,8.95,8.95,8.92,8.93,1140800.0,8.7975,8.7975,8.768,8.7778,1140800.0
2015-03-10 15:55:00,8.93,8.93,8.91,8.92,1544000.0,8.7778,8.7778,8.7581,8.768,1544000.0
2015-03-11 09:30:00,8.94,8.94,8.91,8.91,1208000.0,8.7876,8.7876,8.7581,8.7581,1208000.0
2015-03-11 09:35:00,8.91,8.92,8.88,8.89,1016000.0,8.7581,8.768,8.7286,8.7385,1016000.0
2015-03-11 09:40:00,8.89,8.93,8.88,8.92,430400.0,8.7385,8.7778,8.7286,8.768,430400.0
2015-03-11 09:45:00,8.93,8.93,8.9,8.91,529600.0,8.7778,8.7778,8.7483,8.7581,529600.0
2015-03-11 09:50:00,8.91,8.94,8.9,8.92,729600.0,8.7581,8.7876,8.7483,8.768,729600.0
2015-03-11 09:55:00,8.92,8.94,8.92,8.93,486400.0,8.768,8.7876,8.768,8.7778,486400.0
2015-03-11 10:00:00,8.93,8.94,8.93,8.93,782400.0,8.7778,8.7876,8.7778,8.7778,782400.0
2015-03-11 10:05:00,8.93,8.96,8.93,8.95,281600.0,8.7778,8.8073,8.7778,8.7975,281600.0
2015-03-11 10:10:00,8.95,8.95,8.92,8.92,315200.0,8.7975,8.7975,8.768,8.768,315200.0
2015-03-11 10:15:00,8.92,8.93,8.9,8.9,406400.0,8.768,8.7778,8.7483,8.7483,406400.0
2015-03-11 10:20:00,8.9,8.91,8.9,8.91,219200.0,8.7483,8.7581,8.7483,8.7581,219200.0
2015-03-11 10:25:00,8.9,8.91,8.89,8.91,356800.0,8.7483,8.7581,8.7385,8.7581,356800.0
2015-03-11 10:30:00,8.91,8.93,8.88,8.88,761600.0,8.7581,8.7778,8.7286,8.7286,761600.0
2015-03-11 10:35:00,8.88,8.89,8.87,8.88,473600.0,8.7286,8.7385,8.7188,8.7286,473600.0
2015-03-11 10:40:00,8.88,8.89,8.85,8.86,606400.0,8.7286,8.7385,8.6992,8.709,606400.0
2015-03-11 10:45:00,8.86,8.87,8.85,8.87,316800.0,8.709,8.7188,8.6992,8.7188,316800.0
2015-03-11 10:50:00,8.86,8.88,8.86,8.88,179200.0,8.709,8.7286,8.709,8.7286,179200.0
2015-03-11 10:55:00,8.88,8.88,8.87,8.87,139200.0,8.7286,8.7286,8.7188,8.7188,139200.0
2015-03-11 11:00:00,8.87,8.9,8.87,8.9,139200.0,8.7188,8.7483,8.7188,8.7483,139200.0
2015-03-11 11:05:00,8.88,8.88,8.87,8.87,73600.0,8.7286,8.7286,8.7188,8.7188,73600.0
2015-03-11 11:10:00,8.88,8.9,8.88,8.9,172800.0,8.7286,8.7483,8.7286,8.7483,172800.0
2015-03-11 11:15:00,8.89,8.91,8.89,8.89,88000.0,8.7385,8.7581,8.7385,8.7385,88000.0
2015-03-11 11:20:00,8.9,8.9,8.89,8.89,43200.0,8.7483,8.7483,8.7385,8.7385,43200.0
2015-03-11 11:25:00,8.88,8.92,8.88,8.92,625600.0,8.7286,8.768,8.7286,8.768,625600.0
2015-03-11 11:30:00,8.91,8.93,8.91,8.93,235200.0,8.7581,8.7778,8.7581,8.7778,235200.0
2015-03-11 11:35:00,8.93,8.93,8.92,8.92,281600.0,8.7778,8.7778,8.768,8.768,281600.0
2015-03-11 11:40:00,8.91,8.92,8.91,8.92,190400.0,8.7581,8.768,8.7581,8.768,190400.0
2015-03-11 11:45:00,8.91,8.92,8.91,8.91,332800.0,8.7581,8.768,8.7581,8.7581,332800.0
2015-03-11 11:50:00,8.91,8.92,8.9,8.92,315200.0,8.7581,8.768,8.7483,8.768,315200.0
2015-03-11 11:55:00,8.91,8.92,8.91,8.91,51200.0,8.7581,8.768,8.7581,8.7581,51200.0
2015-03-11 12:00:00,8.92,8.93,8.91,8.91,113600.0,8.768,8.7778,8.7581,8.7581,113600.0
2015-03-11 12:05:00,8.91,8.91,8.89,8.9,25600.0,8.7581,8.7581,8.7385,8.7483,25600.0
2015-03-11 12:10:00,8.9,8.91,8.9,8.9,52800.0,8.7483,8.7581,8.7483,8.7483,52800.0
2015-03-11 12:15:00,8.9,8.92,8.9,8.92,75200.0,8.7483,8.768,8.7483,8.768,75200.0
2015-03-11 12:20:00,8.92,8.92,8.89,8.89,188800.0,8.768,8.768,8.7385,8.7385,188800.0
2015-03-11 12:25:00,8.89,8.89,8.88,8.89,80000.0,8.7385,8.7385,8.7286,8.7385,80000.0
2015-03-11 12:30:00,8.89,8.89,8.88,8.89,19200.0,8.7385,8.7385,8.7286,8.7385,19200.0
2015-03-11 12:35:00,8.88,8.91,8.88,8.91,11200.0,8.7286,8.7581,8.7286,8.7581,11200.0
2015-03-11 12:40:00,8.91,8.91,8.91,8.91,136000.0,8.7581,8.7581,8.7581,8.7581,136000.0
2015-03-11 12:45:00,8.91,8.92,8.9,8.9,107200.0,8.7581,8.768,8.7483,8.7483,107200.0
2015-03-11 12:50:00,8.91,8.92,8.91,8.91,291200.0,8.7581,8.768,8.7581,8.7581,291200.0
2015-03-11 12:55:00,8.91,8.91,8.89,8.9,468800.0,8.7581,8.7581,8.7385,8.7483,468800.0
2015-03-11 13:00:00,8.9,8.9,8.88,8.88,292800.0,8.7483,8.7483,8.7286,8.7286,292800.0
2015-03-11 13:05:00,8.88,8.89,8.87,8.89,139200.0,8.7286,8.7385,8.7188,8.7385,139200.0
2015-03-11 13:10:00,8.89,8.9,8.89,8.9,89600.0,8.7385,8.7483,8.7385,8.7483,89600.0
2015-03-11 13:15:00,8.9,8.9,8.89,8.89,59200.0,8.7483,8.7483,8.7385,8.7385,59200.0
2015-03-11 13:20:00,8.9,8.9,8.89,8.9,43200.0,8.7483,8.7483,8.7385,8.7483,43200.0
2015-03-11 13:25:00,8.9,8.9,8.88,8.89,20800.0,8.7483,8.7483,8.7286,8.7385,20800.0
2015-03-11 13:30:00,8.89,8.89,8.86,8.87,204800.0,8.7385,8.7385,8.709,8.7188,204800.0
2015-03-11 13:35:00,8.87,8.88,8.87,8.88,68800.0,8.7188,8.7286,8.7188,8.7286,68800.0
2015-03-11 13:40:00,8.87,8.87,8.86,8.86,86400.0,8.7188,8.7188,8.709,8.709,86400.0
2015-03-11 13:45:00,8.86,8.86,8.83,8.83,360000.0,8.709,8.709,8.6795,8.6795,360000.0
2015-03-11 13:50:00,8.83,8.85,8.83,8.84,486400.0,8.6795,8.6992,8.6795,8.6893,486400.0
2015-03-11 13:55:00,8.84,8.85,8.84,8.85,83200.0,8.6893,8.6992,8.6893,8.6992,83200.0
2015-03-11 14:00:00,8.85,8.86,8.84,8.85,164800.0,8.6992,8.709,8.6893,8.6992,164800.0
2015-03-11 14:05:00,8.86,8.87,8.85,8.87,478400.0,8.709,8.7188,8.6992,8.7188,478400.0
2015-03-11 14:10:00,8.87,8.87,8.86,8.86,76800.0,8.7188,8.7188,8.709,8.709,76800.0
2015-03-11 14:15:00,8.86,8.89,8.86,8.89,516800.0,8.709,8.7385,8.709,8.7385,516800.0
2015-03-11 14:20:00,8.89,8.89,8.87,8.87,73600.0,8.7385,8.7385,8.7188,8.7188,73600.0
2015-03-11 14:25:00,8.88,8.89,8.87,8.88,252800.0,8.7286,8.7385,8.7188,8.7286,252800.0
2015-03-11 14:30:00,8.88,8.88,8.86,8.86,161600.0,8.7286,8.7286,8.709,8.709,161600.0
2015-03-11 14:35:00,8.86,8.88,8.85,8.88,78400.0,8.709,8.7286,8.6992,8.7286,78400.0
2015-03-11 14:40:00,8.87,8.87,8.85,8.86,112000.0,8.7188,8.7188,8.6992,8.709,112000.0
2015-03-11 14:45:00,8.86,8.87,8.86,8.86,81600.0,8.709,8.7188,8.709,8.709,81600.0
2015-03-11 14:50:00,8.87,8.88,8.87,8.87,104000.0,8.7188,8.7286,8.7188,8.7188,104000.0
2015-03-11 14:55:00,8.87,8.88,8.87,8.88,240000.0,8.7188,8.7286,8.7188,8.7286,240000.0
2015-03-11 15:00:00,8.87,8.88,8.87,8.88,102400.0,8.7188,8.7286,8.7188,8.7286,102400.0
2015-03-11 15:05:00,8.86,8.86,8.86,8.86,11200.0,8.709,8.709,8.709,8.709,11200.0
2015-03-11 15:10:00,8.86,8.86,8.84,8.84,110400.0,8.709,8.709,8.6893,8.6893,110400.0
2015-03-11 15:15:00,8.84,8.85,8.84,8.85,67200.0,8.6893,8.6992,8.6893,8.6992,67200.0
2015-03-11 15:20:00,8.85,8.85,8.83,8.83,145600.0,8.6992,8.6992,8.6795,8.6795,145600.0
2015-03-11 15:25:00,8.83,8.83,8.82,8.82,92800.0,8.6795,8.6795,8.6697,8.6697,92800.0
2015-03-11 15:30:00,8.81,8.82,8.8,8.81,556800.0,8.6598,8.6697,8.65,8.6598,556800.0
2015-03-11 15:35:00,8.82,8.82,8.81,8.81,25600.0,8.6697,8.6697,8.6598,8.6598,25600.0
2015-03-11 15:40:00,8.82,8.83,8.81,8.83,390400.0,8.6697,8.6795,8.6598,8.6795,390400.0
2015-03-11 15:45:00,8.82,8.83,8.81,8.81,440000.0,8.6697,8.6795,8.6598,8.6598,440000.0
2015-03-11 15:50:00,8.81,8.81,8.8,8.81,307200.0,8.6598,8.6598,8.65,8.6598,307200.0
2015-03-11 15:55:00,8.81,8.82,8.81,8.81,409600.0,8.6598,8.6697,8.6598,8.6598,409600.0
2015-03-12 09:30:00,8.79,8.83,8.78,8.82,1339200.0,8.6402,8.6795,8.6303,8.6697,1339200.0
2015-03-12 09:35:00,8.82,8.85,8.82,8.83,1568000.0,8.6697,8.6992,8.6697,8.6795,1568000.0
2015-03-12 09:40:00,8.83,8.85,8.82,8.85,548800.0,8.6795,8.6992,8.6697,8.6992,548800.0
2015-03-12 09:45:00,8.85,8.89,8.85,8.89,441600.0,8.6992,8.7385,8.6992,8.7385,441600.0
2015-03-12 09:50:00,8.89,8.9,8.88,8.9,720000.0,8.7385,8.7483,8.7286,8.7483,720000.0
2015-03-12 09:55:00,8.9,8.9,8.88,8.88,568000.0,8.7483,8.7483,8.7286,8.7286,568000.0
2015-03-12 10:00:00,8.88,8.89,8.85,8.86,652800.0,8.7286,8.7385,8.6992,8.709,652800.0
2015-03-12 10:05:00,8.86,8.87,8.85,8.85,273600.0,8.709,8.7188,8.6992,8.6992,273600.0
2015-03-12 10:10:00,8.86,8.88,8.86,8.87,228800.0,8.709,8.7286,8.709,8.7188,228800.0
2015-03-12 10:15:00,8.87,8.89,8.86,8.86,102400.0,8.7188,8.7385,8.709,8.709,102400.0
2015-03-12 10:20:00,8.86,8.89,8.86,8.88,299200.0,8.709,8.7385,8.709,8.7286,299200.0
2015-03-12 10:25:00,8.89,8.89,8.89,8.89,246400.0,8.7385,8.7385,8.7385,8.7385,246400.0
2015-03-12 10:30:00,8.88,8.9,8.88,8.9,286400.0,8.7286,8.7483,8.7286,8.7483,286400.0
2015-03-12 10:35:00,8.89,8.89,8.88,8.89,347200.0,8.7385,8.7385,8.7286,8.7385,347200.0
2015-03-12 10:40:00,8.9,8.9,8.87,8.87,153600.0,8.7483,8.7483,8.7188,8.7188,153600.0
2015-03-12 10:45:00,8.87,8.87,8.86,8.87,225600.0,8.7188,8.7188,8.709,8.7188,225600.0
2015-03-12 10:50:00,8.87,8.88,8.87,8.87,204800.0,8.7188,8.7286,8.7188,8.7188,204800.0
2015-03-12 10:55:00,8.88,8.88,8.88,8.88,46400.0,8.7286,8.7286,8.7286,8.7286,46400.0
2015-03-12 11:00:00,8.88,8.88,8.87,8.87,100800.0,8.7286,8.7286,8.7188,8.7188,100800.0
2015-03-12 11:05:00,8.87,8.88,8.87,8.87,59200.0,8.7188,8.7286,8.7188,8.7188,59200.0
2015-03-12 11:10:00,8.87,8.89,8.87,8.89,248000.0,8.7188,8.7385,8.7188,8.7385,248000.0
2015-03-12 11:15:00,8.9,8.91,8.9,8.91,388800.0,8.7483,8.7581,8.7483,8.7581,388800.0
2015-03-12 11:20:00,8.91,8.92,8.91,8.92,580800.0,8.7581,8.768,8.7581,8.768,580800.0
2015-03-12 11:25:00,8.92,8.92,8.9,8.91,235200.0,8.768,8.768,8.7483,8.7581,235200.0
2015-03-12 11:30:00,8.91,8.91,8.9,8.9,140800.0,8.7581,8.7581,8.7483,8.7483,140800.0
2015-03-12 11:35:00,8.9,8.91,8.9,8.9,169600.0,8.7483,8.7581,8.7483,8.7483,169600.0
2015-03-12 11:40:00,8.9,8.9,8.89,8.9,104000.0,8.7483,8.7483,8.7385,8.7483,104000.0
2015-03-12 11:45:00,8.9,8.9,8.89,8.89,46400.0,8.7483,8.7483,8.7385,8.7385,46400.0
2015-03-12 11:50:00,8.89,8.9,8.89,8.89,52800.0,8.7385,8.7483,8.7385,8.7385,52800.0
2015-03-12 11:55:00,8.89,8.89,8.89,8.89,80000.0,8.7385,8.7385,8.7385,8.7385,80000.0
2015-03-12 12:00:00,8.89,8.89,8.88,8.88,163200.0,8.7385,8.7385,8.7286,8.7286,163200.0
2015-03-12 12:05:00,8.88,8.89,8.88,8.88,97600.0,8.7286,8.7385,8.7286,8.7286,97600.0
2015-03-12 12:10:00,8.88,8.88,8.88,8.88,40000.0,8.7286,8.7286,8.7286,8.7286,40000.0
2015-03-12 12:15:00,8.89,8.9,8.88,8.89,100800.0,8.7385,8.7483,8.7286,8.7385,100800.0
2015-03-12 12:20:00,8.9,8.9,8.89,8.89,126400.0,8.7483,8.7483,8.7385,8.7385,126400.0
2015-03-12 12:25:00,8.89,8.9,8.89,8.89,280000.0,8.7385,8.7483,8.7385,8.7385,280000.0
2015-03-12 12:30:00,8.89,8.9,8.89,8.89,92800.0,8.7385,8.7483,8.7385,8.7385,92800.0
2015-03-12 12:35:00,8.89,8.89,8.88,8.89,35200.0,8.7385,8.7385,8.7286,8.7385,35200.0
2015-03-12 12:40:00,8.88,8.88,8.87,8.88,60800.0,8.7286,8.7286,8.7188,8.7286,60800.0
2015-03-12 12:45:00,8.88,8.89,8.88,8.89,83200.0,8.7286,8.7385,8.7286,8.7385,83200.0
2015-03-12 12:50:00,8.89,8.89,8.89,8.89,155200.0,8.7385,8.7385,8.7385,8.7385,155200.0
2015-03-12 12:55:00,8.9,8.9,8.89,8.89,73600.0,8.7483,8.7483,8.7385,8.7385,73600.0
2015-03-12 13:00:00,8.89,8.89,8.88,8.88,276800.0,8.7385,8.7385,8.7286,8.7286,276800.0
2015-03-12 13:05:00,8.89,8.9,8.89,8.9,195200.0,8.7385,8.7483,8.7385,8.7483,195200.0
2015-03-12 13:10:00,8.9,8.9,8.89,8.89,91200.0,8.7483,8.7483,8.7385,8.7385,91200.0
2015-03-12 13:15:00,8.9,8.91,8.9,8.91,94400.0,8.7483,8.7581,8.7483,8.7581,94400.0
2015-03-12 13:20:00,8.9,8.9,8.9,8.9,120000.0,8.7483,8.7483,8.7483,8.7483,120000.0
2015-03-12 13:25:00,8.9,8.9,8.9,8.9,20800.0,8.7483,8.7483,8.7483,8.7483,20800.0
2015-03-12 13:30:00,8.9,8.9,8.89,8.89,73600.0,8.7483,8.7483,8.7385,8.7385,73600.0
2015-03-12 13:35:00,8.9,8.91,8.9,8.9,396800.0,8.7483,8.7581,8.7483,8.7483,396800.0
2015-03-12 13:40:00,8.9,8.91,8.9,8.91,78400.0,8.7483,8.7581,8.7483,8.7581,78400.0
2015-03-12 13:45:00,8.91,8.91,8.9,8.9,20800.0,8.7581,8.7581,8.7483,8.7483,20800.0
2015-03-12 13:50:00,8.91,8.91,8.9,8.91,70400.0,8.7581,8.7581,8.7483,8.7581,70400.0
2015-03-12 13:55:00,8.91,8.92,8.91,8.91,84800.0,8.7581,8.768,8.7581,8.7581,84800.0
2015-03-12 14:00:00,8.91,8.91,8.9,8.9,131200.0,8.7581,8.7581,8.7483,8.7483,131200.0
2015-03-12 14:05:00,8.9,8.91,8.9,8.91,352000.0,8.7483,8.7581,8.7483,8.7581,352000.0
2015-03-12 14:10:00,8.91,8.91,8.91,8.91,88000.0,8.7581,8.7581,8.7581,8.7581,88000.0
2015-03-12 14:15:00,8.91,8.91,8.9,8.9,24000.0,8.7581,8.7581,8.7483,8.7483,24000.0
2015-03-12 14:20:00,8.9,8.91,8.9,8.91,59200.0,8.7483,8.7581,8.7483,8.7581,59200.0
2015-03-12 14:25:00,8.91,8.91,8.9,8.9,20800.0,8.7581,8.7581,8.7483,8.7483,20800.0
2015-03-12 14:30:00,8.9,8.9,8.89,8.89,161600.0,8.7483,8.7483,8.7385,8.7385,161600.0
2015-03-12 14:35:00,8.89,8.89,8.88,8.89,91200.0,8.7385,8.7385,8.7286,8.7385,91200.0
2015-03-12 14:40:00,8.88,8.89,8.87,8.89,91200.0,8.7286,8.7385,8.7188,8.7385,91200.0
2015-03-12 14:45:00,8.89,8.89,8.88,8.89,120000.0,8.7385,8.7385,8.7286,8.7385,120000.0
2015-03-12 14:50:00,8.88,8.89,8.88,8.88,48000.0,8.7286,8.7385,8.7286,8.7286,48000.0
2015-03-12 14:55:00,8.89,8.91,8.89,8.91,124800.0,8.7385,8.7581,8.7385,8.7581,124800.0
2015-03-12 15:00:00,8.91,8.92,8.91,8.92,148800.0,8.7581,8.768,8.7581,8.768,148800.0
2015-03-12 15:05:00,8.92,8.93,8.92,8.92,185600.0,8.768,8.7778,8.768,8.768,185600.0
2015-03-12 15:10:00,8.92,8.93,8.92,8.92,190400.0,8.768,8.7778,8.768,8.768,190400.0
2015-03-12 15:15:00,8.92,8.92,8.91,8.91,40000.0,8.768,8.768,8.7581,8.7581,40000.0
2015-03-12 15:20:00,8.92,8.92,8.91,8.92,123200.0,8.768,8.768,8.7581,8.768,123200.0
2015-03-12 15:25:00,8.92,8.92,8.92,8.92,73600.0,8.768,8.768,8.768,8.768,73600.0
2015-03-12 15:30:00,8.92,8.93,8.92,8.92,169600.0,8.768,8.7778,8.768,8.768,169600.0
2015-03-12 15:35:00,8.92,8.93,8.92,8.92,284800.0,8.768,8.7778,8.768,8.768,284800.0
2015-03-12 15:40:00,8.93,8.94,8.92,8.94,443200.0,8.7778,8.7876,8.768,8.7876,443200.0
2015-03-12 15:45:00,8.93,8.94,8.93,8.94,361600.0,8.7778,8.7876,8.7778,8.7876,361600.0
2015-03-12 15:50:00,8.94,8.95,8.93,8.94,540800.0,8.7876,8.7975,8.7778,8.7876,540800.0
2015-03-12 15:55:00,8.94,8.94,8.93,8.93,878400.0,8.7876,8.7876,8.7778,8.7778,878400.0
2015-03-13 09:30:00,8.91,8.92,8.88,8.9,963200.0,8.7581,8.768,8.7286,8.7483,963200.0
2015-03-13 09:35:00,8.89,8.95,8.88,8.94,446400.0,8.7385,8.7975,8.7286,8.7876,446400.0
2015-03-13 09:40:00,8.94,8.96,8.93,8.96,657600.0,8.7876,8.8073,8.7778,8.8073,657600.0
2015-03-13 09:45:00,8.95,8.98,8.95,8.97,918400.0,8.7975,8.8269,8.7975,8.8171,918400.0
2015-03-13 09:50:00,8.96,8.97,8.94,8.95,1331200.0,8.8073,8.8171,8.7876,8.7975,1331200.0
2015-03-13 09:55:00,8.95,8.95,8.93,8.94,203200.0,8.7975,8.7975,8.7778,8.7876,203200.0
2015-03-13 10:00:00,8.93,8.94,8.91,8.91,510400.0,8.7778,8.7876,8.7581,8.7581,510400.0
2015-03-13 10:05:00,8.9,8.9,8.87,8.88,608000.0,8.7483,8.7483,8.7188,8.7286,608000.0
2015-03-13 10:10:00,8.88,8.9,8.87,8.9,176000.0,8.7286,8.7483,8.7188,8.7483,176000.0
2015-03-13 10:15:00,8.9,8.91,8.89,8.9,361600.0,8.7483,8.7581,8.7385,8.7483,361600.0
2015-03-13 10:20:00,8.9,8.91,8.88,8.89,457600.0,8.7483,8.7581,8.7286,8.7385,457600.0
2015-03-13 10:25:00,8.89,8.89,8.86,8.86,275200.0,8.7385,8.7385,8.709,8.709,275200.0
2015-03-13 10:30:00,8.86,8.88,8.85,8.88,182400.0,8.709,8.7286,8.6992,8.7286,182400.0
2015-03-13 10:35:00,8.87,8.89,8.87,8.89,131200.0,8.7188,8.7385,8.7188,8.7385,131200.0
2015-03-13 10:40:00,8.88,8.9,8.87,8.87,155200.0,8.7286,8.7483,8.7188,8.7188,155200.0
2015-03-13 10:45:00,8.87,8.87,8.85,8.86,299200.0,8.7188,8.7188,8.6992,8.709,299200.0
2015-03-13 10:50:00,8.86,8.86,8.81,8.81,721600.0,8.709,8.709,8.6598,8.6598,721600.0
2015-03-13 10:55:00,8.81,8.82,8.78,8.79,692800.0,8.6598,8.6697,8.6303,8.6402,692800.0
2015-03-13 11:00:00,8.78,8.81,8.78,8.81,414400.0,8.6303,8.6598,8.6303,8.6598,414400.0
2015-03-13 11:05:00,8.81,8.81,8.79,8.81,328000.0,8.6598,8.6598,8.6402,8.6598,328000.0
2015-03-13 11:10:00,8.81,8.82,8.8,8.82,497600.0,8.6598,8.6697,8.65,8.6697,497600.0
2015-03-13 11:15:00,8.82,8.82,8.8,8.8,307200.0,8.6697,8.6697,8.65,8.65,307200.0
2015-03-13 11:20:00,8.8,8.81,8.79,8.8,366400.0,8.65,8.6598,8.6402,8.65,366400.0
2015-03-13 11:25:00,8.8,8.8,8.78,8.79,190400.0,8.65,8.65,8.6303,8.6402,190400.0
2015-03-13 11:30:00,8.78,8.79,8.77,8.78,403200.0,8.6303,8.6402,8.6205,8.6303,403200.0
2015-03-13 11:35:00,8.79,8.79,8.78,8.79,182400.0,8.6402,8.6402,8.6303,8.6402,182400.0
2015-03-13 11:40:00,8.79,8.8,8.79,8.8,699200.0,8.6402,8.65,8.6402,8.65,699200.0
2015-03-13 11:45:00,8.79,8.79,8.75,8.77,920000.0,8.6402,8.6402,8.6009,8.6205,920000.0
2015-03-13 11:50:00,8.77,8.78,8.76,8.78,364800.0,8.6205,8.6303,8.6107,8.6303,364800.0
2015-03-13 11:55:00,8.78,8.8,8.77,8.79,347200.0,8.6303,8.65,8.6205,8.6402,347200.0
2015-03-13 12:00:00,8.79,8.79,8.75,8.76,824000.0,8.6402,8.6402,8.6009,8.6107,824000.0
2015-03-13 12:05:00,8.76,8.78,8.76,8.77,326400.0,8.6107,8.6303,8.6107,8.6205,326400.0
2015-03-13 12:10:00,8.78,8.78,8.77,8.77,124800.0,8.6303,8.6303,8.6205,8.6205,124800.0
2015-03-13 12:15:00,8.77,8.77,8.74,8.76,308800.0,8.6205,8.6205,8.591,8.6107,308800.0
2015-03-13 12:20:00,8.76,8.78,8.76,8.77,241600.0,8.6107,8.6303,8.6107,8.6205,241600.0
2015-03-13 12:25:00,8.78,8.79,8.78,8.78,147200.0,8.6303,8.6402,8.6303,8.6303,147200.0
2015-03-13 12:30:00,8.78,8.8,8.78,8.8,262400.0,8.6303,8.65,8.6303,8.65,262400.0
2015-03-13 12:35:00,8.8,8.81,8.8,8.8,268800.0,8.65,8.6598,8.65,8.65,268800.0
2015-03-13 12:40:00,8.8,8.81,8.79,8.81,107200.0,8.65,8.6598,8.6402,8.6598,107200.0
2015-03-13 12:45:00,8.81,8.81,8.78,8.79,185600.0,8.6598,8.6598,8.6303,8.6402,185600.0
2015-03-13 12:50:00,8.8,8.8,8.77,8.78,150400.0,8.65,8.65,8.6205,8.6303,150400.0
2015-03-13 12:55:00,8.78,8.8,8.78,8.8,92800.0,8.6303,8.65,8.6303,8.65,92800.0
2015-03-13 13:00:00,8.8,8.8,8.78,8.79,102400.0,8.65,8.65,8.6303,8.6402,102400.0
2015-03-13 13:05:00,8.79,8.8,8.78,8.78,134400.0,8.6402,8.65,8.6303,8.6303,134400.0
2015-03-13 13:10:00,8.78,8.78,8.77,8.78,222400.0,8.6303,8.6303,8.6205,8.6303,222400.0
2015-03-13 13:15:00,8.78,8.78,8.76,8.78,243200.0,8.6303,8.6303,8.6107,8.6303,243200.0
2015-03-13 13:20:00,8.77,8.78,8.75,8.76,232000.0,8.6205,8.6303,8.6009,8.6107,232000.0
2015-03-13 13:25:00,8.76,8.76,8.74,8.75,268800.0,8.6107,8.6107,8.591,8.6009,268800.0
2015-03-13 13:30:00,8.74,8.76,8.74,8.75,104000.0,8.591,8.6107,8.591,8.6009,104000.0
2015-03-13 13:35:00,8.74,8.76,8.74,8.76,190400.0,8.591,8.6107,8.591,8.6107,190400.0
2015-03-13 13:40:00,8.77,8.77,8.76,8.77,179200.0,8.6205,8.6205,8.6107,8.6205,179200.0
2015-03-13 13:45:00,8.77,8.77,8.76,8.77,73600.0,8.6205,8.6205,8.6107,8.6205,73600.0
2015-03-13 13:50:00,8.77,8.78,8.77,8.77,158400.0,8.6205,8.6303,8.6205,8.6205,158400.0
2015-03-13 13:55:00,8.77,8.77,8.76,8.77,369600.0,8.6205,8.6205,8.6107,8.6205,369600.0
2015-03-13 14:00:00,8.77,8.77,8.76,8.76,219200.0,8.6205,8.6205,8.6107,8.6107,219200.0
2015-03-13 14:05:00,8.76,8.77,8.76,8.76,76800.0,8.6107,8.6205,8.6107,8.6107,76800.0
2015-03-13 14:10:00,8.75,8.76,8.74,8.75,238400.0,8.6009,8.6107,8.591,8.6009,238400.0
2015-03-13 14:15:00,8.76,8.77,8.76,8.76,139200.0,8.6107,8.6205,8.6107,8.6107,139200.0
2015-03-13 14:20:00,8.76,8.76,8.75,8.75,179200.0,8.6107,8.6107,8.6009,8.6009,179200.0
2015-03-13 14:25:00,8.75,8.78,8.75,8.78,112000.0,8.6009,8.6303,8.6009,8.6303,112000.0
2015-03-13 14:30:00,8.78,8.78,8.77,8.78,17600.0,8.6303,8.6303,8.6205,8.6303,17600.0
2015-03-13 14:35:00,8.78,8.78,8.76,8.76,150400.0,8.6303,8.6303,8.6107,8.6107,150400.0
2015-03-13 14:40:00,8.76,8.76,8.74,8.74,297600.0,8.6107,8.6107,8.591,8.591,297600.0
2015-03-13 14:45:00,8.74,8.77,8.74,8.75,424000.0,8.591,8.6205,8.591,8.6009,424000.0
2015-03-13 14:50:00,8.76,8.77,8.75,8.75,328000.0,8.6107,8.6205,8.6009,8.6009,328000.0
2015-03-13 14:55:00,8.75,8.77,8.74,8.77,294400.0,8.6009,8.6205,8.591,8.6205,294400.0
2015-03-13 15:00:00,8.77,8.78,8.76,8.77,267200.0,8.6205,8.6303,8.6107,8.6205,267200.0
2015-03-13 15:05:00,8.76,8.77,8.76,8.77,233600.0,8.6107,8.6205,8.6107,8.6205,233600.0
2015-03-13 15:10:00,8.77,8.78,8.76,8.78,468800.0,8.6205,8.6303,8.6107,8.6303,468800.0
2015-03-13 15:15:00,8.78,8.8,8.78,8.78,662400.0,8.6303,8.65,8.6303,8.6303,662400.0
2015-03-13 15:20:00,8.78,8.79,8.78,8.79,260800.0,8.6303,8.6402,8.6303,8.6402,260800.0
2015-03-13 15:25:00,8.79,8.81,8.79,8.81,304000.0,8.6402,8.6598,8.6402,8.6598,304000.0
2015-03-13 15:30:00,8.81,8.81,8.79,8.79,537600.0,8.6598,8.6598,8.6402,8.6402,537600.0
2015-03-13 15:35:00,8.8,8.81,8.8,8.81,304000.0,8.65,8.6598,8.65,8.6598,304000.0
2015-03-13 15:40:00,8.81,8.84,8.81,8.82,467200.0,8.6598,8.6893,8.6598,8.6697,467200.0
2015-03-13 15:45:00,8.82,8.82,8.81,8.82,782400.0,8.6697,8.6697,8.6598,8.6697,782400.0
2015-03-13 15:50:00,8.83,8.86,8.83,8.86,537600.0,8.6795,8.709,8.6795,8.709,537600.0
2015-03-13 15:55:00,8.86,8.87,8.84,8.85,1694400.0,8.709,8.7188,8.6893,8.6992,1694400.0
2015-03-16 09:30:00,8.91,8.93,8.89,8.9,936000.0,8.7581,8.7778,8.7385,8.7483,936000.0
2015-03-16 09:35:00,8.9,8.93,8.9,8.91,736000.0,8.7483,8.7778,8.7483,8.7581,736000.0
2015-03-16 09:40:00,8.92,8.94,8.92,8.93,472000.0,8.768,8.7876,8.768,8.7778,472000.0
2015-03-16 09:45:00,8.92,8.93,8.91,8.93,340800.0,8.768,8.7778,8.7581,8.7778,340800.0
2015-03-16 09:50:00,8.94,8.98,8.94,8.98,816000.0,8.7876,8.8269,8.7876,8.8269,816000.0
2015-03-16 09:55:00,8.98,8.98,8.97,8.97,704000.0,8.8269,8.8269,8.8171,8.8171,704000.0
2015-03-16 10:00:00,8.97,8.99,8.97,8.99,542400.0,8.8171,8.8368,8.8171,8.8368,542400.0
2015-03-16 10:05:00,8.98,9.0,8.98,8.99,296000.0,8.8269,8.8466,8.8269,8.8368,296000.0
2015-03-16 10:10:00,9.0,9.02,9.0,9.0,361600.0,8.8466,8.8663,8.8466,8.8466,361600.0
2015-03-16 10:15:00,9.0,9.01,8.99,9.01,241600.0,8.8466,8.8564,8.8368,8.8564,241600.0
2015-03-16 10:20:00,9.01,9.01,8.99,8.99,512000.0,8.8564,8.8564,8.8368,8.8368,512000.0
2015-03-16 10:25:00,8.99,8.99,8.99,8.99,64000.0,8.8368,8.8368,8.8368,8.8368,64000.0
2015-03-16 10:30:00,8.99,8.99,8.98,8.99,136000.0,8.8368,8.8368,8.8269,8.8368,136000.0
2015-03-16 10:35:00,8.99,9.01,8.99,8.99,112000.0,8.8368,8.8564,8.8368,8.8368,112000.0
2015-03-16 10:40:00,8.99,8.99,8.98,8.99,72000.0,8.8368,8.8368,8.8269,8.8368,72000.0
2015-03-16 10:45:00,8.99,9.0,8.98,8.99,494400.0,8.8368,8.8466,8.8269,8.8368,494400.0
2015-03-16 10:50:00,8.99,9.01,8.99,9.0,227200.0,8.8368,8.8564,8.8368,8.8466,227200.0
2015-03-16 10:55:00,9.0,9.01,9.0,9.01,609600.0,8.8466,8.8564,8.8466,8.8564,609600.0
2015-03-16 11:00:00,9.01,9.02,9.01,9.01,174400.0,8.8564,8.8663,8.8564,8.8564,174400.0
2015-03-16 11:05:00,9.02,9.02,9.02,9.02,123200.0,8.8663,8.8663,8.8663,8.8663,123200.0
2015-03-16 11:10:00,9.02,9.03,9.01,9.02,283200.0,8.8663,8.8761,8.8564,8.8663,283200.0
2015-03-16 11:15:00,9.02,9.02,9.01,9.02,81600.0,8.8663,8.8663,8.8564,8.8663,81600.0
2015-03-16 11:20:00,9.02,9.03,9.02,9.03,236800.0,8.8663,8.8761,8.8663,8.8761,236800.0
2015-03-16 11:25:00,9.03,9.04,9.02,9.02,488000.0,8.8761,8.8859,8.8663,8.8663,488000.0
2015-03-16 11:30:00,9.03,9.04,9.03,9.03,193600.0,8.8761,8.8859,8.8761,8.8761,193600.0
2015-03-16 11:35:00,9.03,9.03,9.02,9.02,233600.0,8.8761,8.8761,8.8663,8.8663,233600.0
2015-03-16 11:40:00,9.02,9.03,9.02,9.02,108800.0,8.8663,8.8761,8.8663,8.8663,108800.0
2015-03-16 11:45:00,9.02,9.02,9.02,9.02,70400.0,8.8663,8.8663,8.8663,8.8663,70400.0
2015-03-16 11:50:00,9.02,9.03,9.02,9.03,361600.0,8.8663,8.8761,8.8663,8.8761,361600.0
2015-03-16 11:55:00,9.03,9.03,9.02,9.02,41600.0,8.8761,8.8761,8.8663,8.8663,41600.0
2015-03-16 12:00:00,9.03,9.03,9.01,9.01,56000.0,8.8761,8.8761,8.8564,8.8564,56000.0
2015-03-16 12:05:00,9.01,9.01,9.0,9.01,57600.0,8.8564,8.8564,8.8466,8.8564,57600.0
2015-03-16 12:10:00,9.01,9.01,9.0,9.0,84800.0,8.8564,8.8564,8.8466,8.8466,84800.0
2015-03-16 12:15:00,9.0,9.0,9.0,9.0,172800.0,8.8466,8.8466,8.8466,8.8466,172800.0
2015-03-16 12:20:00,9.0,9.0,8.99,8.99,150400.0,8.8466,8.8466,8.8368,8.8368,150400.0
2015-03-16 12:25:00,9.0,9.01,9.0,9.0,41600.0,8.8466,8.8564,8.8466,8.8466,41600.0
2015-03-16 12:30:00,9.0,9.0,9.0,9.0,86400.0,8.8466,8.8466,8.8466,8.8466,86400.0
2015-03-16 12:35:00,9.0,9.01,9.0,9.01,33600.0,8.8466,8.8564,8.8466,8.8564,33600.0
2015-03-16 12:40:00,9.01,9.02,9.0,9.0,148800.0,8.8564,8.8663,8.8466,8.8466,148800.0
2015-03-16 12:45:00,9.0,9.02,9.0,9.0,67200.0,8.8466,8.8663,8.8466,8.8466,67200.0
2015-03-16 12:50:00,9.01,9.02,9.01,9.01,40000.0,8.8564,8.8663,8.8564,8.8564,40000.0
2015-03-16 12:55:00,9.01,9.02,9.01,9.01,20800.0,8.8564,8.8663,8.8564,8.8564,20800.0
2015-03-16 13:00:00,9.0,9.0,8.99,8.99,124800.0,8.8466,8.8466,8.8368,8.8368,124800.0
2015-03-16 13:05:00,8.99,8.99,8.98,8.99,137600.0,8.8368,8.8368,8.8269,8.8368,137600.0
2015-03-16 13:10:00,8.99,9.0,8.99,8.99,116800.0,8.8368,8.8466,8.8368,8.8368,116800.0
2015-03-16 13:15:00,8.99,9.0,8.99,9.0,49600.0,8.8368,8.8466,8.8368,8.8466,49600.0
2015-03-16 13:20:00,9.0,9.0,9.0,9.0,120000.0,8.8466,8.8466,8.8466,8.8466,120000.0
2015-03-16 13:25:00,9.0,9.01,9.0,9.0,52800.0,8.8466,8.8564,8.8466,8.8466,52800.0
2015-03-16 13:30:00,9.0,9.01,9.0,9.0,688000.0,8.8466,8.8564,8.8466,8.8466,688000.0
2015-03-16 13:35:00,9.0,9.02,9.0,9.01,64000.0,8.8466,8.8663,8.8466,8.8564,64000.0
2015-03-16 13:40:00,9.02,9.02,9.01,9.02,62400.0,8.8663,8.8663,8.8564,8.8663,62400.0
2015-03-16 13:45:00,9.02,9.03,9.02,9.02,224000.0,8.8663,8.8761,8.8663,8.8663,224000.0
2015-03-16 13:50:00,9.02,9.03,9.02,9.02,150400.0,8.8663,8.8761,8.8663,8.8663,150400.0
2015-03-16 13:55:00,9.02,9.03,9.02,9.03,60800.0,8.8663,8.8761,8.8663,8.8761,60800.0
2015-03-16 14:00:00,9.03,9.03,9.02,9.02,32000.0,8.8761,8.8761,8.8663,8.8663,32000.0
2015-03-16 14:05:00,9.02,9.03,9.02,9.02,67200.0,8.8663,8.8761,8.8663,8.8663,67200.0
2015-03-16 14:10:00,9.03,9.03,9.02,9.02,72000.0,8.8761,8.8761,8.8663,8.8663,72000.0
2015-03-16 14:15:00,9.02,9.03,9.02,9.03,174400.0,8.8663,8.8761,8.8663,8.8761,174400.0
2015-03-16 14:20:00,9.04,9.04,9.03,9.04,169600.0,8.8859,8.8859,8.8761,8.8859,169600.0
2015-03-16 14:25:00,9.04,9.04,9.04,9.04,150400.0,8.8859,8.8859,8.8859,8.8859,150400.0
2015-03-16 14:30:00,9.04,9.05,9.04,9.05,304000.0,8.8859,8.8957,8.8859,8.8957,304000.0
2015-03-16 14:35:00,9.04,9.04,9.03,9.03,44800.0,8.8859,8.8859,8.8761,8.8761,44800.0
2015-03-16 14:40:00,9.04,9.05,9.04,9.05,94400.0,8.8859,8.8957,8.8859,8.8957,94400.0
2015-03-16 14:45:00,9.05,9.06,9.04,9.05,89600.0,8.8957,8.9056,8.8859,8.8957,89600.0
2015-03-16 14:50:00,9.05,9.05,9.04,9.04,57600.0,8.8957,8.8957,8.8859,8.8859,57600.0
2015-03-16 14:55:00,9.04,9.05,9.04,9.05,32000.0,8.8859,8.8957,8.8859,8.8957,32000.0
2015-03-16 15:00:00,9.05,9.07,9.05,9.06,128000.0,8.8957,8.9154,8.8957,8.9056,128000.0
2015-03-16 15:05:00,9.06,9.06,9.06,9.06,49600.0,8.9056,8.9056,8.9056,8.9056,49600.0
2015-03-16 15:10:00,9.06,9.07,9.06,9.06,192000.0,8.9056,8.9154,8.9056,8.9056,192000.0
2015-03-16 15:15:00,9.06,9.06,9.06,9.06,65600.0,8.9056,8.9056,8.9056,8.9056,65600.0
2015-03-16 15:20:00,9.05,9.05,9.05,9.05,81600.0,8.8957,8.8957,8.8957,8.8957,81600.0
2015-03-16 15:25:00,9.05,9.06,9.05,9.06,54400.0,8.8957,8.9056,8.8957,8.9056,54400.0
2015-03-16 15:30:00,9.06,9.07,9.06,9.07,107200.0,8.9056,8.9154,8.9056,8.9154,107200.0
2015-03-16 15:35:00,9.06,9.06,9.05,9.06,118400.0,8.9056,8.9056,8.8957,8.9056,118400.0
2015-03-16 15:40:00,9.06,9.07,9.06,9.06,228800.0,8.9056,8.9154,8.9056,8.9056,228800.0
2015-03-16 15:45:00,9.06,9.06,9.05,9.06,192000.0,8.9056,8.9056,8.8957,8.9056,192000.0
2015-03-16 15:50:00,9.06,9.07,9.05,9.06,371200.0,8.9056,8.9154,8.8957,8.9056,371200.0
2015-03-16 15:55:00,9.06,9.08,9.06,9.08,2691200.0,8.9056,8.9252,8.9056,8.9252,2691200.0
2015-03-17 09:30:00,9.02,9.03,9.01,9.03,958400.0,8.8663,8.8761,8.8564,8.8761,958400.0
2015-03-17 09:35:00,9.02,9.06,9.02,9.05,411200.0,8.8663,8.9056,8.8663,8.8957,411200.0
2015-03-17 09:40:00,9.05,9.05,9.02,9.04,200000.0,8.8957,8.8957,8.8663,8.8859,200000.0
2015-03-17 09:45:00,9.04,9.04,9.01,9.01,177600.0,8.8859,8.8859,8.8564,8.8564,177600.0
2015-03-17 09:50:00,9.0,9.03,9.0,9.02,275200.0,8.8466,8.8761,8.8466,8.8663,275200.0
2015-03-17 09:55:00,9.03,9.05,9.03,9.05,204800.0,8.8761,8.8957,8.8761,8.8957,204800.0
2015-03-17 10:00:00,9.04,9.04,9.03,9.04,147200.0,8.8859,8.8859,8.8761,8.8859,147200.0
2015-03-17 10:05:00,9.04,9.04,9.03,9.04,121600.0,8.8859,8.8859,8.8761,8.8859,121600.0
2015-03-17 10:10:00,9.03,9.05,9.02,9.02,259200.0,8.8761,8.8957,8.8663,8.8663,259200.0
2015-03-17 10:15:00,9.03,9.04,9.02,9.04,99200.0,8.8761,8.8859,8.8663,8.8859,99200.0
2015-03-17 10:20:00,9.04,9.04,9.03,9.03,41600.0,8.8859,8.8859,8.8761,8.8761,41600.0
2015-03-17 10:25:00,9.03,9.04,9.02,9.04,216000.0,8.8761,8.8859,8.8663,8.8859,216000.0
2015-03-17 10:30:00,9.04,9.05,9.04,9.05,177600.0,8.8859,8.8957,8.8859,8.8957,177600.0
2015-03-17 10:35:00,9.04,9.04,9.03,9.03,70400.0,8.8859,8.8859,8.8761,8.8761,70400.0
2015-03-17 10:40:00,9.03,9.04,9.02,9.03,206400.0,8.8761,8.8859,8.8663,8.8761,206400.0
2015-03-17 10:45:00,9.04,9.04,9.03,9.04,91200.0,8.8859,8.8859,8.8761,8.8859,91200.0
2015-03-17 10:50:00,9.03,9.05,9.03,9.04,132800.0,8.8761,8.8957,8.8761,8.8859,132800.0
2015-03-17 10:55:00,9.04,9.04,9.03,9.03,51200.0,8.8859,8.8859,8.8761,8.8761,51200.0
2015-03-17 11:00:00,9.03,9.03,9.0,9.0,200000.0,8.8761,8.8761,8.8466,8.8466,200000.0
2015-03-17 11:05:00,9.0,9.01,8.99,9.01,148800.0,8.8466,8.8564,8.8368,8.8564,148800.0
2015-03-17 11:10:00,9.01,9.02,9.0,9.01,150400.0,8.8564,8.8663,8.8466,8.8564,150400.0
2015-03-17 11:15:00,9.01,9.01,8.98,8.99,180800.0,8.8564,8.8564,8.8269,8.8368,180800.0
2015-03-17 11:20:00,8.99,9.0,8.98,9.0,89600.0,8.8368,8.8466,8.8269,8.8466,89600.0
2015-03-17 11:25:00,9.0,9.01,9.0,9.01,94400.0,8.8466,8.8564,8.8466,8.8564,94400.0
2015-03-17 11:30:00,9.01,9.01,9.0,9.01,102400.0,8.8564,8.8564,8.8466,8.8564,102400.0
2015-03-17 11:35:00,9.01,9.02,9.01,9.01,51200.0,8.8564,8.8663,8.8564,8.8564,51200.0
2015-03-17 11:40:00,9.01,9.02,9.01,9.02,80000.0,8.8564,8.8663,8.8564,8.8663,80000.0
2015-03-17 11:45:00,9.02,9.02,9.01,9.02,75200.0,8.8663,8.8663,8.8564,8.8663,75200.0
2015-03-17 11:50:00,9.02,9.02,9.01,9.02,875200.0,8.8663,8.8663,8.8564,8.8663,875200.0
2015-03-17 11:55:00,9.02,9.04,9.02,9.04,176000.0,8.8663,8.8859,8.8663,8.8859,176000.0
2015-03-17 12:00:00,9.04,9.04,9.03,9.03,112000.0,8.8859,8.8859,8.8761,8.8761,112000.0
2015-03-17 12:05:00,9.03,9.03,9.02,9.02,41600.0,8.8761,8.8761,8.8663,8.8663,41600.0
2015-03-17 12:10:00,9.03,9.04,9.02,9.04,91200.0,8.8761,8.8859,8.8663,8.8859,91200.0
2015-03-17 12:15:00,9.04,9.04,9.03,9.04,60800.0,8.8859,8.8859,8.8761,8.8859,60800.0
2015-03-17 12:20:00,9.04,9.04,9.04,9.04,97600.0,8.8859,8.8859,8.8859,8.8859,97600.0
2015-03-17 12:25:00,9.04,9.05,9.04,9.05,217600.0,8.8859,8.8957,8.8859,8.8957,217600.0
2015-03-17 12:30:00,9.04,9.05,9.04,9.05,46400.0,8.8859,8.8957,8.8859,8.8957,46400.0
2015-03-17 12:35:00,9.05,9.06,9.05,9.05,160000.0,8.8957,8.9056,8.8957,8.8957,160000.0
2015-03-17 12:40:00,9.05,9.06,9.05,9.06,312000.0,8.8957,8.9056,8.8957,8.9056,312000.0
2015-03-17 12:45:00,9.06,9.06,9.06,9.06,934400.0,8.9056,8.9056,8.9056,8.9056,934400.0
2015-03-17 12:50:00,9.06,9.07,9.06,9.06,68800.0,8.9056,8.9154,8.9056,8.9056,68800.0
2015-03-17 12:55:00,9.06,9.07,9.06,9.07,185600.0,8.9056,8.9154,8.9056,8.9154,185600.0
2015-03-17 13:00:00,9.07,9.07,9.07,9.07,33600.0,8.9154,8.9154,8.9154,8.9154,33600.0
2015-03-17 13:05:00,9.07,9.08,9.07,9.08,144000.0,8.9154,8.9252,8.9154,8.9252,144000.0
2015-03-17 13:10:00,9.08,9.08,9.07,9.08,51200.0,8.9252,8.9252,8.9154,8.9252,51200.0
2015-03-17 13:15:00,9.08,9.09,9.08,9.08,224000.0,8.9252,8.9351,8.9252,8.9252,224000.0
2015-03-17 13:20:00,9.08,9.08,9.07,9.08,78400.0,8.9252,8.9252,8.9154,8.9252,78400.0
2015-03-17 13:25:00,9.08,9.08,9.08,9.08,166400.0,8.9252,8.9252,8.9252,8.9252,166400.0
2015-03-17 13:30:00,9.08,9.09,9.07,9.07,289600.0,8.9252,8.9351,8.9154,8.9154,289600.0
2015-03-17 13:35:00,9.07,9.08,9.07,9.07,76800.0,8.9154,8.9252,8.9154,8.9154,76800.0
2015-03-17 13:40:00,9.07,9.08,9.07,9.08,19200.0,8.9154,8.9252,8.9154,8.9252,19200.0
2015-03-17 13:45:00,9.08,9.08,9.07,9.08,30400.0,8.9252,8.9252,8.9154,8.9252,30400.0
2015-03-17 13:50:00,9.08,9.09,9.08,9.09,348800.0,8.9252,8.9351,8.9252,8.9351,348800.0
2015-03-17 13:55:00,9.09,9.1,9.08,9.1,232000.0,8.9351,8.9449,8.9252,8.9449,232000.0
2015-03-17 14:00:00,9.1,9.11,9.1,9.11,59200.0,8.9449,8.9547,8.9449,8.9547,59200.0
2015-03-17 14:05:00,9.11,9.11,9.1,9.1,32000.0,8.9547,8.9547,8.9449,8.9449,32000.0
2015-03-17 14:10:00,9.1,9.11,9.1,9.1,374400.0,8.9449,8.9547,8.9449,8.9449,374400.0
2015-03-17 14:15:00,9.1,9.1,9.09,9.1,195200.0,8.9449,8.9449,8.9351,8.9449,195200.0
2015-03-17 14:20:00,9.1,9.1,9.09,9.09,36800.0,8.9449,8.9449,8.9351,8.9351,36800.0
2015-03-17 14:25:00,9.09,9.1,9.09,9.09,56000.0,8.9351,8.9449,8.9351,8.9351,56000.0
2015-03-17 14:30:00,9.09,9.1,9.08,9.08,81600.0,8.9351,8.9449,8.9252,8.9252,81600.0
2015-03-17 14:35:00,9.09,9.09,9.08,9.08,64000.0,8.9351,8.9351,8.9252,8.9252,64000.0
2015-03-17 14:40:00,9.09,9.09,9.08,9.09,126400.0,8.9351,8.9351,8.9252,8.9351,126400.0
2015-03-17 14:45:00,9.09,9.09,9.08,9.08,12800.0,8.9351,8.9351,8.9252,8.9252,12800.0
2015-03-17 14:50:00,9.08,9.09,9.07,9.09,44800.0,8.9252,8.9351,8.9154,8.9351,44800.0
2015-03-17 14:55:00,9.09,9.1,9.09,9.1,88000.0,8.9351,8.9449,8.9351,8.9449,88000.0
2015-03-17 15:00:00,9.1,9.11,9.1,9.11,100800.0,8.9449,8.9547,8.9449,8.9547,100800.0
2015-03-17 15:05:00,9.11,9.11,9.11,9.11,204800.0,8.9547,8.9547,8.9547,8.9547,204800.0
2015-03-17 15:10:00,9.11,9.13,9.11,9.12,195200.0,8.9547,8.9744,8.9547,8.9646,195200.0
2015-03-17 15:15:00,9.12,9.13,9.12,9.12,107200.0,8.9646,8.9744,8.9646,8.9646,107200.0
2015-03-17 15:20:00,9.13,9.13,9.12,9.12,97600.0,8.9744,8.9744,8.9646,8.9646,97600.0
2015-03-17 15:25:00,9.12,9.12,9.12,9.12,115200.0,8.9646,8.9646,8.9646,8.9646,115200.0
2015-03-17 15:30:00,9.12,9.13,9.12,9.13,177600.0,8.9646,8.9744,8.9646,8.9744,177600.0
2015-03-17 15:35:00,9.12,9.13,9.12,9.12,262400.0,8.9646,8.9744,8.9646,8.9646,262400.0
2015-03-17 15:40:00,9.12,9.12,9.1,9.1,188800.0,8.9646,8.9646,8.9449,8.9449,188800.0
2015-03-17 15:45:00,9.11,9.12,9.11,9.12,206400.0,8.9547,8.9646,8.9547,8.9646,206400.0
2015-03-17 15:50:00,9.11,9.11,9.1,9.11,292800.0,8.9547,8.9547,8.9449,8.9547,292800.0
2015-03-17 15:55:00,9.11,9.11,9.09,9.09,734400.0,8.9547,8.9547,8.9351,8.9351,734400.0
2015-03-18 09:30:00,9.05,9.06,9.03,9.04,516800.0,8.8957,8.9056,8.8761,8.8859,516800.0
2015-03-18 09:35:00,9.04,9.04,9.03,9.04,89600.0,8.8859,8.8859,8.8761,8.8859,89600.0
2015-03-18 09:40:00,9.04,9.04,9.01,9.01,294400.0,8.8859,8.8859,8.8564,8.8564,294400.0
2015-03-18 09:45:00,9.02,9.02,9.0,9.02,384000.0,8.8663,8.8663,8.8466,8.8663,384000.0
2015-03-18 09:50:00,9.01,9.04,9.01,9.04,254400.0,8.8564,8.8859,8.8564,8.8859,254400.0
2015-03-18 09:55:00,9.03,9.03,9.01,9.02,227200.0,8.8761,8.8761,8.8564,8.8663,227200.0
2015-03-18 10:00:00,9.03,9.04,9.03,9.04,128000.0,8.8761,8.8859,8.8761,8.8859,128000.0
2015-03-18 10:05:00,9.04,9.05,9.03,9.05,168000.0,8.8859,8.8957,8.8761,8.8957,168000.0
2015-03-18 10:10:00,9.05,9.05,9.04,9.04,49600.0,8.8957,8.8957,8.8859,8.8859,49600.0
2015-03-18 10:15:00,9.04,9.05,9.04,9.05,35200.0,8.8859,8.8957,8.8859,8.8957,35200.0
2015-03-18 10:20:00,9.05,9.05,9.04,9.05,17600.0,8.8957,8.8957,8.8859,8.8957,17600.0
2015-03-18 10:25:00,9.06,9.06,9.05,9.05,136000.0,8.9056,8.9056,8.8957,8.8957,136000.0
2015-03-18 10:30:00,9.05,9.05,9.03,9.03,142400.0,8.8957,8.8957,8.8761,8.8761,142400.0
2015-03-18 10:35:00,9.03,9.04,9.03,9.04,75200.0,8.8761,8.8859,8.8761,8.8859,75200.0
2015-03-18 10:40:00,9.04,9.05,9.04,9.05,17600.0,8.8859,8.8957,8.8859,8.8957,17600.0
2015-03-18 10:45:00,9.05,9.06,9.05,9.06,64000.0,8.8957,8.9056,8.8957,8.9056,64000.0
2015-03-18 10:50:00,9.06,9.06,9.05,9.05,35200.0,8.9056,8.9056,8.8957,8.8957,35200.0
2015-03-18 10:55:00,9.05,9.06,9.05,9.06,75200.0,8.8957,8.9056,8.8957,8.9056,75200.0
2015-03-18 11:00:00,9.06,9.07,9.06,9.06,107200.0,8.9056,8.9154,8.9056,8.9056,107200.0
2015-03-18 11:05:00,9.06,9.07,9.06,9.07,46400.0,8.9056,8.9154,8.9056,8.9154,46400.0
2015-03-18 11:10:00,9.07,9.07,9.06,9.06,14400.0,8.9154,8.9154,8.9056,8.9056,14400.0
2015-03-18 11:15:00,9.06,9.07,9.06,9.07,8000.0,8.9056,8.9154,8.9056,8.9154,8000.0
2015-03-18 11:20:00,9.07,9.07,9.06,9.06,126400.0,8.9154,8.9154,8.9056,8.9056,126400.0
2015-03-18 11:25:00,9.06,9.06,9.04,9.04,96000.0,8.9056,8.9056,8.8859,8.8859,96000.0
2015-03-18 11:30:00,9.04,9.05,9.04,9.04,32000.0,8.8859,8.8957,8.8859,8.8859,32000.0
2015-03-18 11:35:00,9.04,9.05,9.04,9.04,25600.0,8.8859,8.8957,8.8859,8.8859,25600.0
2015-03-18 11:40:00,9.04,9.05,9.04,9.05,28800.0,8.8859,8.8957,8.8859,8.8957,28800.0
2015-03-18 11:45:00,9.05,9.05,9.03,9.03,44800.0,8.8957,8.8957,8.8761,8.8761,44800.0
2015-03-18 11:50:00,9.03,9.03,9.02,9.02,20800.0,8.8761,8.8761,8.8663,8.8663,20800.0
2015-03-18 11:55:00,9.03,9.04,9.03,9.04,14400.0,8.8761,8.8859,8.8761,8.8859,14400.0
2015-03-18 12:00:00,9.03,9.04,9.03,9.04,32000.0,8.8761,8.8859,8.8761,8.8859,32000.0
2015-03-18 12:05:00,9.04,9.04,9.03,9.03,25600.0,8.8859,8.8859,8.8761,8.8761,25600.0
2015-03-18 12:10:00,9.03,9.03,9.02,9.03,33600.0,8.8761,8.8761,8.8663,8.8761,33600.0
2015-03-18 12:15:00,9.03,9.03,9.02,9.02,12800.0,8.8761,8.8761,8.8663,8.8663,12800.0
2015-03-18 12:20:00,9.01,9.02,9.01,9.02,43200.0,8.8564,8.8663,8.8564,8.8663,43200.0
2015-03-18 12:25:00,9.02,9.02,9.02,9.02,51200.0,8.8663,8.8663,8.8663,8.8663,51200.0
2015-03-18 12:30:00,9.02,9.03,9.02,9.03,44800.0,8.8663,8.8761,8.8663,8.8761,44800.0
2015-03-18 12:35:00,9.03,9.04,9.03,9.03,27200.0,8.8761,8.8859,8.8761,8.8761,27200.0
2015-03-18 12:40:00,9.03,9.03,9.03,9.03,94400.0,8.8761,8.8761,8.8761,8.8761,94400.0
2015-03-18 12:45:00,9.03,9.03,9.02,9.02,27200.0,8.8761,8.8761,8.8663,8.8663,27200.0
2015-03-18 12:50:00,9.02,9.02,9.02,9.02,28800.0,8.8663,8.8663,8.8663,8.8663,28800.0
2015-03-18 12:55:00,9.02,9.02,9.01,9.01,38400.0,8.8663,8.8663,8.8564,8.8564,38400.0
2015-03-18 13:00:00,9.01,9.01,9.0,9.01,62400.0,8.8564,8.8564,8.8466,8.8564,62400.0
2015-03-18 13:05:00,9.0,9.01,8.99,9.0,113600.0,8.8466,8.8564,8.8368,8.8466,113600.0
2015-03-18 13:10:00,8.99,9.0,8.99,9.0,36800.0,8.8368,8.8466,8.8368,8.8466,36800.0
2015-03-18 13:15:00,8.99,9.01,8.99,9.01,70400.0,8.8368,8.8564,8.8368,8.8564,70400.0
2015-03-18 13:20:00,9.0,9.01,9.0,9.0,32000.0,8.8466,8.8564,8.8466,8.8466,32000.0
2015-03-18 13:25:00,9.0,9.0,8.99,8.99,49600.0,8.8466,8.8466,8.8368,8.8368,49600.0
2015-03-18 13:30:00,8.99,8.99,8.99,8.99,52800.0,8.8368,8.8368,8.8368,8.8368,52800.0
2015-03-18 13:35:00,8.99,8.99,8.96,8.96,310400.0,8.8368,8.8368,8.8073,8.8073,310400.0
2015-03-18 13:40:00,8.96,8.97,8.96,8.97,27200.0,8.8073,8.8171,8.8073,8.8171,27200.0
2015-03-18 13:45:00,8.97,8.97,8.97,8.97,49600.0,8.8171,8.8171,8.8171,8.8171,49600.0
2015-03-18 13:50:00,8.98,8.99,8.97,8.99,76800.0,8.8269,8.8368,8.8171,8.8368,76800.0
2015-03-18 13:55:00,8.99,9.02,8.99,9.02,131200.0,8.8368,8.8663,8.8368,8.8663,131200.0
2015-03-18 14:00:00,9.02,9.19,9.01,9.15,1715200.0,8.8663,9.0334,8.8564,8.994,1715200.0
2015-03-18 14:05:00,9.15,9.22,9.14,9.18,931200.0,8.994,9.0628,8.9842,9.0235,931200.0
2015-03-18 14:10:00,9.18,9.22,9.18,9.22,726400.0,9.0235,9.0628,9.0235,9.0628,726400.0
2015-03-18 14:15:00,9.23,9.25,9.23,9.24,640000.0,9.0727,9.0923,9.0727,9.0825,640000.0
2015-03-18 14:20:00,9.23,9.24,9.2,9.21,267200.0,9.0727,9.0825,9.0432,9.053,267200.0
2015-03-18 14:25:00,9.22,9.22,9.2,9.22,243200.0,9.0628,9.0628,9.0432,9.0628,243200.0
2015-03-18 14:30:00,9.22,9.27,9.22,9.26,289600.0,9.0628,9.112,9.0628,9.1022,289600.0
2015-03-18 14:35:00,9.26,9.27,9.25,9.25,355200.0,9.1022,9.112,9.0923,9.0923,355200.0
2015-03-18 14:40:00,9.26,9.27,9.25,9.27,91200.0,9.1022,9.112,9.0923,9.112,91200.0
2015-03-18 14:45:00,9.26,9.26,9.23,9.24,393600.0,9.1022,9.1022,9.0727,9.0825,393600.0
2015-03-18 14:50:00,9.23,9.26,9.23,9.26,283200.0,9.0727,9.1022,9.0727,9.1022,283200.0
2015-03-18 14:55:00,9.27,9.28,9.25,9.26,574400.0,9.112,9.1218,9.0923,9.1022,574400.0
2015-03-18 15:00:00,9.26,9.31,9.25,9.31,244800.0,9.1022,9.1513,9.0923,9.1513,244800.0
2015-03-18 15:05:00,9.31,9.32,9.3,9.31,190400.0,9.1513,9.1611,9.1415,9.1513,190400.0
2015-03-18 15:10:00,9.31,9.34,9.31,9.34,185600.0,9.1513,9.1808,9.1513,9.1808,185600.0
2015-03-18 15:15:00,9.33,9.36,9.33,9.35,683200.0,9.171,9.2005,9.171,9.1906,683200.0
2015-03-18 15:20:00,9.35,9.35,9.34,9.35,188800.0,9.1906,9.1906,9.1808,9.1906,188800.0
2015-03-18 15:25:00,9.35,9.35,9.32,9.32,276800.0,9.1906,9.1906,9.1611,9.1611,276800.0
2015-03-18 15:30:00,9.32,9.33,9.31,9.31,169600.0,9.1611,9.171,9.1513,9.1513,169600.0
2015-03-18 15:35:00,9.31,9.32,9.3,9.3,225600.0,9.1513,9.1611,9.1415,9.1415,225600.0
2015-03-18 15:40:00,9.3,9.3,9.29,9.3,388800.0,9.1415,9.1415,9.1317,9.1415,388800.0
2015-03-18 15:45:00,9.3,9.3,9.28,9.28,532800.0,9.1415,9.1415,9.1218,9.1218,532800.0
2015-03-18 15:50:00,9.28,9.28,9.27,9.28,936000.0,9.1218,9.1218,9.112,9.1218,936000.0
2015-03-18 15:55:00,9.28,9.29,9.27,9.28,920000.0,9.1218,9.1317,9.112,9.1218,920000.0
2015-03-19 09:30:00,9.3,9.32,9.29,9.32,761600.0,9.1415,9.1611,9.1317,9.1611,761600.0
2015-03-19 09:35:00,9.32,9.34,9.31,9.33,283200.0,9.1611,9.1808,9.1513,9.171,283200.0
2015-03-19 09:40:00,9.33,9.33,9.29,9.29,352000.0,9.171,9.171,9.1317,9.1317,352000.0
2015-03-19 09:45:00,9.29,9.29,9.28,9.28,283200.0,9.1317,9.1317,9.1218,9.1218,283200.0
2015-03-19 09:50:00,9.29,9.31,9.29,9.31,281600.0,9.1317,9.1513,9.1317,9.1513,281600.0
2015-03-19 09:55:00,9.31,9.33,9.31,9.33,289600.0,9.1513,9.171,9.1513,9.171,289600.0
2015-03-19 10:00:00,9.32,9.34,9.32,9.33,86400.0,9.1611,9.1808,9.1611,9.171,86400.0
2015-03-19 10:05:00,9.33,9.33,9.32,9.32,72000.0,9.171,9.171,9.1611,9.1611,72000.0
2015-03-19 10:10:00,9.32,9.34,9.31,9.33,320000.0,9.1611,9.1808,9.1513,9.171,320000.0
2015-03-19 10:15:00,9.34,9.35,9.34,9.35,476800.0,9.1808,9.1906,9.1808,9.1906,476800.0
2015-03-19 10:20:00,9.35,9.36,9.34,9.34,227200.0,9.1906,9.2005,9.1808,9.1808,227200.0
2015-03-19 10:25:00,9.34,9.35,9.33,9.34,265600.0,9.1808,9.1906,9.171,9.1808,265600.0
2015-03-19 10:30:00,9.34,9.34,9.32,9.33,259200.0,9.1808,9.1808,9.1611,9.171,259200.0
2015-03-19 10:35:00,9.32,9.33,9.32,9.32,182400.0,9.1611,9.171,9.1611,9.1611,182400.0
2015-03-19 10:40:00,9.33,9.33,9.32,9.32,113600.0,9.171,9.171,9.1611,9.1611,113600.0
2015-03-19 10:45:00,9.32,9.33,9.31,9.31,267200.0,9.1611,9.171,9.1513,9.1513,267200.0
2015-03-19 10:50:00,9.3,9.31,9.3,9.31,88000.0,9.1415,9.1513,9.1415,9.1513,88000.0
2015-03-19 10:55:00,9.31,9.33,9.3,9.33,412800.0,9.1513,9.171,9.1415,9.171,412800.0
2015-03-19 11:00:00,9.33,9.33,9.32,9.33,172800.0,9.171,9.171,9.1611,9.171,172800.0
2015-03-19 11:05:00,9.33,9.33,9.31,9.31,140800.0,9.171,9.171,9.1513,9.1513,140800.0
2015-03-19 11:10:00,9.32,9.32,9.31,9.32,136000.0,9.1611,9.1611,9.1513,9.1611,136000.0
2015-03-19 11:15:00,9.32,9.34,9.32,9.33,289600.0,9.1611,9.1808,9.1611,9.171,289600.0
2015-03-19 11:20:00,9.33,9.34,9.33,9.34,6400.0,9.171,9.1808,9.171,9.1808,6400.0
2015-03-19 11:25:00,9.33,9.34,9.33,9.33,56000.0,9.171,9.1808,9.171,9.171,56000.0
2015-03-19 11:30:00,9.33,9.33,9.3,9.31,192000.0,9.171,9.171,9.1415,9.1513,192000.0
2015-03-19 11:35:00,9.31,9.31,9.3,9.3,27200.0,9.1513,9.1513,9.1415,9.1415,27200.0
2015-03-19 11:40:00,9.31,9.31,9.29,9.3,72000.0,9.1513,9.1513,9.1317,9.1415,72000.0
2015-03-19 11:45:00,9.3,9.31,9.3,9.31,278400.0,9.1415,9.1513,9.1415,9.1513,278400.0
2015-03-19 11:50:00,9.31,9.31,9.3,9.31,294400.0,9.1513,9.1513,9.1415,9.1513,294400.0
2015-03-19 11:55:00,9.32,9.32,9.32,9.32,19200.0,9.1611,9.1611,9.1611,9.1611,19200.0
2015-03-19 12:00:00,9.32,9.32,9.31,9.32,11200.0,9.1611,9.1611,9.1513,9.1611,11200.0
2015-03-19 12:05:00,9.33,9.33,9.32,9.33,153600.0,9.171,9.171,9.1611,9.171,153600.0
2015-03-19 12:10:00,9.32,9.32,9.31,9.31,44800.0,9.1611,9.1611,9.1513,9.1513,44800.0
2015-03-19 12:15:00,9.32,9.32,9.31,9.31,73600.0,9.1611,9.1611,9.1513,9.1513,73600.0
2015-03-19 12:20:00,9.31,9.31,9.31,9.31,12800.0,9.1513,9.1513,9.1513,9.1513,12800.0
2015-03-19 12:25:00,9.32,9.32,9.31,9.32,27200.0,9.1611,9.1611,9.1513,9.1611,27200.0
2015-03-19 12:30:00,9.32,9.32,9.31,9.32,51200.0,9.1611,9.1611,9.1513,9.1611,51200.0
2015-03-19 12:35:00,9.31,9.31,9.29,9.3,80000.0,9.1513,9.1513,9.1317,9.1415,80000.0
2015-03-19 12:40:00,9.3,9.3,9.29,9.3,65600.0,9.1415,9.1415,9.1317,9.1415,65600.0
2015-03-19 12:45:00,9.3,9.31,9.3,9.31,8000.0,9.1415,9.1513,9.1415,9.1513,8000.0
2015-03-19 12:50:00,9.3,9.3,9.28,9.29,59200.0,9.1415,9.1415,9.1218,9.1317,59200.0
2015-03-19 12:55:00,9.29,9.29,9.28,9.28,83200.0,9.1317,9.1317,9.1218,9.1218,83200.0
2015-03-19 13:00:00,9.28,9.29,9.28,9.29,30400.0,9.1218,9.1317,9.1218,9.1317,30400.0
2015-03-19 13:05:00,9.29,9.3,9.29,9.3,228800.0,9.1317,9.1415,9.1317,9.1415,228800.0
2015-03-19 13:10:00,9.3,9.3,9.3,9.3,203200.0,9.1415,9.1415,9.1415,9.1415,203200.0
2015-03-19 13:15:00,9.3,9.33,9.3,9.33,65600.0,9.1415,9.171,9.1415,9.171,65600.0
2015-03-19 13:20:00,9.33,9.33,9.33,9.33,67200.0,9.171,9.171,9.171,9.171,67200.0
2015-03-19 13:25:00,9.33,9.34,9.33,9.34,296000.0,9.171,9.1808,9.171,9.1808,296000.0
2015-03-19 13:30:00,9.34,9.34,9.33,9.34,83200.0,9.1808,9.1808,9.171,9.1808,83200.0
2015-03-19 13:35:00,9.33,9.33,9.33,9.33,120000.0,9.171,9.171,9.171,9.171,120000.0
2015-03-19 13:40:00,9.32,9.33,9.32,9.33,67200.0,9.1611,9.171,9.1611,9.171,67200.0
2015-03-19 13:45:00,9.32,9.33,9.32,9.32,78400.0,9.1611,9.171,9.1611,9.1611,78400.0
2015-03-19 13:50:00,9.32,9.33,9.32,9.32,32000.0,9.1611,9.171,9.1611,9.1611,32000.0
2015-03-19 13:55:00,9.32,9.32,9.31,9.31,102400.0,9.1611,9.1611,9.1513,9.1513,102400.0
2015-03-19 14:00:00,9.31,9.31,9.3,9.31,99200.0,9.1513,9.1513,9.1415,9.1513,99200.0
2015-03-19 14:05:00,9.31,9.33,9.31,9.33,281600.0,9.1513,9.171,9.1513,9.171,281600.0
2015-03-19 14:10:00,9.34,9.34,9.32,9.32,366400.0,9.1808,9.1808,9.1611,9.1611,366400.0
2015-03-19 14:15:00,9.33,9.33,9.31,9.32,56000.0,9.171,9.171,9.1513,9.1611,56000.0
2015-03-19 14:20:00,9.31,9.32,9.31,9.32,161600.0,9.1513,9.1611,9.1513,9.1611,161600.0
2015-03-19 14:25:00,9.32,9.32,9.32,9.32,14400.0,9.1611,9.1611,9.1611,9.1611,14400.0
2015-03-19 14:30:00,9.33,9.33,9.32,9.32,192000.0,9.171,9.171,9.1611,9.1611,192000.0
2015-03-19 14:35:00,9.32,9.33,9.32,9.33,80000.0,9.1611,9.171,9.1611,9.171,80000.0
2015-03-19 14:40:00,9.33,9.33,9.33,9.33,4800.0,9.171,9.171,9.171,9.171,4800.0
2015-03-19 14:45:00,9.34,9.34,9.33,9.34,136000.0,9.1808,9.1808,9.171,9.1808,136000.0
2015-03-19 14:50:00,9.34,9.34,9.33,9.33,33600.0,9.1808,9.1808,9.171,9.171,33600.0
2015-03-19 14:55:00,9.33,9.34,9.33,9.34,49600.0,9.171,9.1808,9.171,9.1808,49600.0
2015-03-19 15:00:00,9.34,9.34,9.34,9.34,68800.0,9.1808,9.1808,9.1808,9.1808,68800.0
2015-03-19 15:05:00,9.34,9.35,9.33,9.33,43200.0,9.1808,9.1906,9.171,9.171,43200.0
2015-03-19 15:10:00,9.33,9.34,9.33,9.33,9600.0,9.171,9.1808,9.171,9.171,9600.0
2015-03-19 15:15:00,9.33,9.33,9.33,9.33,41600.0,9.171,9.171,9.171,9.171,41600.0
2015-03-19 15:20:00,9.32,9.32,9.31,9.31,115200.0,9.1611,9.1611,9.1513,9.1513,115200.0
2015-03-19 15:25:00,9.31,9.32,9.31,9.32,110400.0,9.1513,9.1611,9.1513,9.1611,110400.0
2015-03-19 15:30:00,9.32,9.34,9.31,9.34,508800.0,9.1611,9.1808,9.1513,9.1808,508800.0
2015-03-19 15:35:00,9.33,9.34,9.33,9.33,89600.0,9.171,9.1808,9.171,9.171,89600.0
2015-03-19 15:40:00,9.33,9.33,9.3,9.3,108800.0,9.171,9.171,9.1415,9.1415,108800.0
2015-03-19 15:45:00,9.31,9.32,9.31,9.32,163200.0,9.1513,9.1611,9.1513,9.1611,163200.0
2015-03-19 15:50:00,9.32,9.32,9.3,9.31,190400.0,9.1611,9.1611,9.1415,9.1513,190400.0
2015-03-19 15:55:00,9.31,9.32,9.31,9.31,1425600.0,9.1513,9.1611,9.1513,9.1513,1425600.0
2015-03-20 09:30:00,9.46,9.47,9.46,9.47,937600.0,9.2988,9.3086,9.2988,9.3086,937600.0
2015-03-20 09:35:00,9.47,9.47,9.45,9.45,929600.0,9.3086,9.3086,9.2889,9.2889,929600.0
2015-03-20 09:40:00,9.46,9.46,9.43,9.44,288000.0,9.2988,9.2988,9.2693,9.2791,288000.0
2015-03-20 09:45:00,9.44,9.46,9.43,9.43,201600.0,9.2791,9.2988,9.2693,9.2693,201600.0
2015-03-20 09:50:00,9.43,9.45,9.43,9.45,368000.0,9.2693,9.2889,9.2693,9.2889,368000.0
2015-03-20 09:55:00,9.45,9.46,9.44,9.45,211200.0,9.2889,9.2988,9.2791,9.2889,211200.0
2015-03-20 10:00:00,9.45,9.46,9.45,9.46,158400.0,9.2889,9.2988,9.2889,9.2988,158400.0
2015-03-20 10:05:00,9.46,9.46,9.45,9.45,291200.0,9.2988,9.2988,9.2889,9.2889,291200.0
2015-03-20 10:10:00,9.45,9.45,9.44,9.44,136000.0,9.2889,9.2889,9.2791,9.2791,136000.0
2015-03-20 10:15:00,9.44,9.46,9.44,9.45,136000.0,9.2791,9.2988,9.2791,9.2889,136000.0
2015-03-20 10:20:00,9.45,9.45,9.44,9.45,227200.0,9.2889,9.2889,9.2791,9.2889,227200.0
2015-03-20 10:25:00,9.44,9.44,9.43,9.43,156800.0,9.2791,9.2791,9.2693,9.2693,156800.0
2015-03-20 10:30:00,9.43,9.45,9.43,9.45,129600.0,9.2693,9.2889,9.2693,9.2889,129600.0
2015-03-20 10:35:00,9.45,9.48,9.45,9.47,475200.0,9.2889,9.3184,9.2889,9.3086,475200.0
2015-03-20 10:40:00,9.47,9.47,9.46,9.47,78400.0,9.3086,9.3086,9.2988,9.3086,78400.0
2015-03-20 10:45:00,9.46,9.47,9.43,9.43,152000.0,9.2988,9.3086,9.2693,9.2693,152000.0
2015-03-20 10:50:00,9.44,9.44,9.43,9.44,192000.0,9.2791,9.2791,9.2693,9.2791,192000.0
2015-03-20 10:55:00,9.44,9.45,9.44,9.45,244800.0,9.2791,9.2889,9.2791,9.2889,244800.0
2015-03-20 11:00:00,9.45,9.47,9.45,9.47,107200.0,9.2889,9.3086,9.2889,9.3086,107200.0
2015-03-20 11:05:00,9.47,9.47,9.46,9.46,78400.0,9.3086,9.3086,9.2988,9.2988,78400.0
2015-03-20 11:10:00,9.46,9.47,9.46,9.47,92800.0,9.2988,9.3086,9.2988,9.3086,92800.0
2015-03-20 11:15:00,9.47,9.48,9.47,9.47,203200.0,9.3086,9.3184,9.3086,9.3086,203200.0
2015-03-20 11:20:00,9.47,9.48,9.46,9.48,56000.0,9.3086,9.3184,9.2988,9.3184,56000.0
2015-03-20 11:25:00,9.48,9.49,9.48,9.49,94400.0,9.3184,9.3282,9.3184,9.3282,94400.0
2015-03-20 11:30:00,9.49,9.5,9.49,9.49,139200.0,9.3282,9.3381,9.3282,9.3282,139200.0
2015-03-20 11:35:00,9.49,9.49,9.49,9.49,185600.0,9.3282,9.3282,9.3282,9.3282,185600.0
2015-03-20 11:40:00,9.49,9.49,9.48,9.48,169600.0,9.3282,9.3282,9.3184,9.3184,169600.0
2015-03-20 11:45:00,9.48,9.48,9.48,9.48,41600.0,9.3184,9.3184,9.3184,9.3184,41600.0
2015-03-20 11:50:00,9.47,9.48,9.47,9.47,68800.0,9.3086,9.3184,9.3086,9.3086,68800.0
2015-03-20 11:55:00,9.47,9.48,9.47,9.48,76800.0,9.3086,9.3184,9.3086,9.3184,76800.0
2015-03-20 12:00:00,9.47,9.48,9.47,9.48,89600.0,9.3086,9.3184,9.3086,9.3184,89600.0
2015-03-20 12:05:00,9.48,9.49,9.48,9.48,56000.0,9.3184,9.3282,9.3184,9.3184,56000.0
2015-03-20 12:10:00,9.48,9.49,9.48,9.48,86400.0,9.3184,9.3282,9.3184,9.3184,86400.0
2015-03-20 12:15:00,9.48,9.49,9.48,9.49,43200.0,9.3184,9.3282,9.3184,9.3282,43200.0
2015-03-20 12:20:00,9.48,9.48,9.47,9.48,40000.0,9.3184,9.3184,9.3086,9.3184,40000.0
2015-03-20 12:25:00,9.48,9.48,9.47,9.47,75200.0,9.3184,9.3184,9.3086,9.3086,75200.0
2015-03-20 12:30:00,9.47,9.48,9.47,9.47,76800.0,9.3086,9.3184,9.3086,9.3086,76800.0
2015-03-20 12:35:00,9.47,9.47,9.47,9.47,60800.0,9.3086,9.3086,9.3086,9.3086,60800.0
2015-03-20 12:40:00,9.47,9.48,9.47,9.48,296000.0,9.3086,9.3184,9.3086,9.3184,296000.0
2015-03-20 12:45:00,9.48,9.48,9.48,9.48,51200.0,9.3184,9.3184,9.3184,9.3184,51200.0
2015-03-20 12:50:00,9.48,9.5,9.48,9.49,172800.0,9.3184,9.3381,9.3184,9.3282,172800.0
2015-03-20 12:55:00,9.49,9.5,9.49,9.49,291200.0,9.3282,9.3381,9.3282,9.3282,291200.0
2015-03-20 13:00:00,9.49,9.5,9.49,9.5,120000.0,9.3282,9.3381,9.3282,9.3381,120000.0
2015-03-20 13:05:00,9.5,9.5,9.5,9.5,35200.0,9.3381,9.3381,9.3381,9.3381,35200.0
2015-03-20 13:10:00,9.5,9.5,9.49,9.5,89600.0,9.3381,9.3381,9.3282,9.3381,89600.0
2015-03-20 13:15:00,9.5,9.51,9.5,9.51,145600.0,9.3381,9.3479,9.3381,9.3479,145600.0
2015-03-20 13:20:00,9.51,9.51,9.51,9.51,65600.0,9.3479,9.3479,9.3479,9.3479,65600.0
2015-03-20 13:25:00,9.51,9.51,9.51,9.51,96000.0,9.3479,9.3479,9.3479,9.3479,96000.0
2015-03-20 13:30:00,9.51,9.52,9.51,9.51,171200.0,9.3479,9.3577,9.3479,9.3479,171200.0
2015-03-20 13:35:00,9.51,9.52,9.51,9.51,107200.0,9.3479,9.3577,9.3479,9.3479,107200.0
2015-03-20 13:40:00,9.51,9.51,9.51,9.51,51200.0,9.3479,9.3479,9.3479,9.3479,51200.0
2015-03-20 13:45:00,9.51,9.51,9.51,9.51,123200.0,9.3479,9.3479,9.3479,9.3479,123200.0
2015-03-20 13:50:00,9.51,9.51,9.5,9.5,76800.0,9.3479,9.3479,9.3381,9.3381,76800.0
2015-03-20 13:55:00,9.5,9.51,9.5,9.51,100800.0,9.3381,9.3479,9.3381,9.3479,100800.0
2015-03-20 14:00:00,9.51,9.51,9.5,9.5,62400.0,9.3479,9.3479,9.3381,9.3381,62400.0
2015-03-20 14:05:00,9.5,9.51,9.5,9.51,304000.0,9.3381,9.3479,9.3381,9.3479,304000.0
2015-03-20 14:10:00,9.5,9.5,9.49,9.5,96000.0,9.3381,9.3381,9.3282,9.3381,96000.0
2015-03-20 14:15:00,9.5,9.5,9.5,9.5,36800.0,9.3381,9.3381,9.3381,9.3381,36800.0
2015-03-20 14:20:00,9.49,9.5,9.49,9.49,65600.0,9.3282,9.3381,9.3282,9.3282,65600.0
2015-03-20 14:25:00,9.49,9.49,9.48,9.49,88000.0,9.3282,9.3282,9.3184,9.3282,88000.0
2015-03-20 14:30:00,9.49,9.49,9.48,9.49,64000.0,9.3282,9.3282,9.3184,9.3282,64000.0
2015-03-20 14:35:00,9.49,9.49,9.49,9.49,99200.0,9.3282,9.3282,9.3282,9.3282,99200.0
2015-03-20 14:40:00,9.49,9.49,9.49,9.49,89600.0,9.3282,9.3282,9.3282,9.3282,89600.0
2015-03-20 14:45:00,9.49,9.49,9.48,9.48,92800.0,9.3282,9.3282,9.3184,9.3184,92800.0
2015-03-20 14:50:00,9.49,9.49,9.48,9.49,36800.0,9.3282,9.3282,9.3184,9.3282,36800.0
2015-03-20 14:55:00,9.49,9.5,9.49,9.5,60800.0,9.3282,9.3381,9.3282,9.3381,60800.0
2015-03-20 15:00:00,9.5,9.51,9.5,9.5,83200.0,9.3381,9.3479,9.3381,9.3381,83200.0
2015-03-20 15:05:00,9.51,9.51,9.5,9.5,68800.0,9.3479,9.3479,9.3381,9.3381,68800.0
2015-03-20 15:10:00,9.5,9.51,9.49,9.49,46400.0,9.3381,9.3479,9.3282,9.3282,46400.0
2015-03-20 15:15:00,9.49,9.49,9.47,9.47,164800.0,9.3282,9.3282,9.3086,9.3086,164800.0
2015-03-20 15:20:00,9.47,9.47,9.46,9.47,60800.0,9.3086,9.3086,9.2988,9.3086,60800.0
2015-03-20 15:25:00,9.47,9.47,9.46,9.46,44800.0,9.3086,9.3086,9.2988,9.2988,44800.0
2015-03-20 15:30:00,9.46,9.47,9.46,9.47,126400.0,9.2988,9.3086,9.2988,9.3086,126400.0
2015-03-20 15:35:00,9.47,9.47,9.46,9.47,123200.0,9.3086,9.3086,9.2988,9.3086,123200.0
2015-03-20 15:40:00,9.47,9.47,9.47,9.47,161600.0,9.3086,9.3086,9.3086,9.3086,161600.0
2015-03-20 15:45:00,9.47,9.48,9.47,9.47,616000.0,9.3086,9.3184,9.3086,9.3086,616000.0
2015-03-20 15:50:00,9.47,9.48,9.45,9.45,513600.0,9.3086,9.3184,9.2889,9.2889,513600.0
2015-03-20 15:55:00,9.45,9.46,9.44,9.44,916800.0,9.2889,9.2988,9.2791,9.2791,916800.0
2015-03-23 09:30:00,9.42,9.43,9.42,9.42,537600.0,9.2594,9.2693,9.2594,9.2594,537600.0
2015-03-23 09:35:00,9.42,9.43,9.39,9.43,675200.0,9.2594,9.2693,9.23,9.2693,675200.0
2015-03-23 09:40:00,9.43,9.45,9.43,9.43,385600.0,9.2693,9.2889,9.2693,9.2693,385600.0
2015-03-23 09:45:00,9.43,9.43,9.41,9.41,420800.0,9.2693,9.2693,9.2496,9.2496,420800.0
2015-03-23 09:50:00,9.42,9.42,9.41,9.42,408000.0,9.2594,9.2594,9.2496,9.2594,408000.0
2015-03-23 09:55:00,9.41,9.42,9.41,9.41,812800.0,9.2496,9.2594,9.2496,9.2496,812800.0
2015-03-23 10:00:00,9.41,9.43,9.4,9.43,417600.0,9.2496,9.2693,9.2398,9.2693,417600.0
2015-03-23 10:05:00,9.43,9.44,9.42,9.44,355200.0,9.2693,9.2791,9.2594,9.2791,355200.0
2015-03-23 10:10:00,9.44,9.46,9.44,9.45,219200.0,9.2791,9.2988,9.2791,9.2889,219200.0
2015-03-23 10:15:00,9.45,9.46,9.45,9.45,152000.0,9.2889,9.2988,9.2889,9.2889,152000.0
2015-03-23 10:20:00,9.46,9.47,9.45,9.47,204800.0,9.2988,9.3086,9.2889,9.3086,204800.0
2015-03-23 10:25:00,9.46,9.46,9.45,9.45,262400.0,9.2988,9.2988,9.2889,9.2889,262400.0
2015-03-23 10:30:00,9.45,9.46,9.44,9.46,166400.0,9.2889,9.2988,9.2791,9.2988,166400.0
2015-03-23 10:35:00,9.45,9.46,9.44,9.45,121600.0,9.2889,9.2988,9.2791,9.2889,121600.0
2015-03-23 10:40:00,9.45,9.45,9.44,9.45,57600.0,9.2889,9.2889,9.2791,9.2889,57600.0
2015-03-23 10:45:00,9.45,9.46,9.44,9.44,129600.0,9.2889,9.2988,9.2791,9.2791,129600.0
2015-03-23 10:50:00,9.44,9.45,9.44,9.44,267200.0,9.2791,9.2889,9.2791,9.2791,267200.0
2015-03-23 10:55:00,9.44,9.44,9.43,9.43,534400.0,9.2791,9.2791,9.2693,9.2693,534400.0
2015-03-23 11:00:00,9.44,9.44,9.41,9.43,840000.0,9.2791,9.2791,9.2496,9.2693,840000.0
2015-03-23 11:05:00,9.43,9.44,9.42,9.44,65600.0,9.2693,9.2791,9.2594,9.2791,65600.0
2015-03-23 11:10:00,9.44,9.44,9.43,9.44,56000.0,9.2791,9.2791,9.2693,9.2791,56000.0
2015-03-23 11:15:00,9.44,9.44,9.44,9.44,27200.0,9.2791,9.2791,9.2791,9.2791,27200.0
2015-03-23 11:20:00,9.44,9.45,9.44,9.44,126400.0,9.2791,9.2889,9.2791,9.2791,126400.0
2015-03-23 11:25:00,9.44,9.44,9.43,9.43,43200.0,9.2791,9.2791,9.2693,9.2693,43200.0
2015-03-23 11:30:00,9.43,9.44,9.43,9.43,75200.0,9.2693,9.2791,9.2693,9.2693,75200.0
2015-03-23 11:35:00,9.44,9.44,9.43,9.43,52800.0,9.2791,9.2791,9.2693,9.2693,52800.0
2015-03-23 11:40:00,9.44,9.44,9.42,9.42,36800.0,9.2791,9.2791,9.2594,9.2594,36800.0
2015-03-23 11:45:00,9.41,9.42,9.41,9.42,67200.0,9.2496,9.2594,9.2496,9.2594,67200.0
2015-03-23 11:50:00,9.43,9.43,9.43,9.43,41600.0,9.2693,9.2693,9.2693,9.2693,41600.0
2015-03-23 11:55:00,9.43,9.44,9.43,9.44,35200.0,9.2693,9.2791,9.2693,9.2791,35200.0
2015-03-23 12:00:00,9.43,9.43,9.42,9.43,91200.0,9.2693,9.2693,9.2594,9.2693,91200.0
2015-03-23 12:05:00,9.43,9.43,9.43,9.43,11200.0,9.2693,9.2693,9.2693,9.2693,11200.0
2015-03-23 12:10:00,9.43,9.43,9.42,9.42,134400.0,9.2693,9.2693,9.2594,9.2594,134400.0
2015-03-23 12:15:00,9.42,9.42,9.42,9.42,139200.0,9.2594,9.2594,9.2594,9.2594,139200.0
2015-03-23 12:20:00,9.42,9.42,9.42,9.42,44800.0,9.2594,9.2594,9.2594,9.2594,44800.0
2015-03-23 12:25:00,9.42,9.42,9.42,9.42,24000.0,9.2594,9.2594,9.2594,9.2594,24000.0
2015-03-23 12:30:00,9.43,9.44,9.42,9.44,81600.0,9.2693,9.2791,9.2594,9.2791,81600.0
2015-03-23 12:35:00,9.44,9.44,9.43,9.43,241600.0,9.2791,9.2791,9.2693,9.2693,241600.0
2015-03-23 12:40:00,9.43,9.44,9.43,9.44,160000.0,9.2693,9.2791,9.2693,9.2791,160000.0
2015-03-23 12:45:00,9.44,9.44,9.43,9.44,68800.0,9.2791,9.2791,9.2693,9.2791,68800.0
2015-03-23 12:50:00,9.44,9.44,9.43,9.43,48000.0,9.2791,9.2791,9.2693,9.2693,48000.0
2015-03-23 12:55:00,9.43,9.43,9.42,9.43,40000.0,9.2693,9.2693,9.2594,9.2693,40000.0
2015-03-23 13:00:00,9.43,9.43,9.42,9.43,72000.0,9.2693,9.2693,9.2594,9.2693,72000.0
2015-03-23 13:05:00,9.43,9.43,9.42,9.43,38400.0,9.2693,9.2693,9.2594,9.2693,38400.0
2015-03-23 13:10:00,9.43,9.43,9.43,9.43,83200.0,9.2693,9.2693,9.2693,9.2693,83200.0
2015-03-23 13:15:00,9.43,9.43,9.42,9.43,65600.0,9.2693,9.2693,9.2594,9.2693,65600.0
2015-03-23 13:20:00,9.43,9.44,9.43,9.44,36800.0,9.2693,9.2791,9.2693,9.2791,36800.0
2015-03-23 13:25:00,9.44,9.44,9.43,9.43,92800.0,9.2791,9.2791,9.2693,9.2693,92800.0
2015-03-23 13:30:00,9.42,9.43,9.42,9.43,64000.0,9.2594,9.2693,9.2594,9.2693,64000.0
2015-03-23 13:35:00,9.43,9.44,9.43,9.44,100800.0,9.2693,9.2791,9.2693,9.2791,100800.0
2015-03-23 13:40:00,9.44,9.44,9.44,9.44,72000.0,9.2791,9.2791,9.2791,9.2791,72000.0
2015-03-23 13:45:00,9.44,9.44,9.44,9.44,11200.0,9.2791,9.2791,9.2791,9.2791,11200.0
2015-03-23 13:50:00,9.43,9.43,9.43,9.43,88000.0,9.2693,9.2693,9.2693,9.2693,88000.0
2015-03-23 13:55:00,9.43,9.44,9.43,9.44,38400.0,9.2693,9.2791,9.2693,9.2791,38400.0
2015-03-23 14:00:00,9.43,9.45,9.43,9.44,273600.0,9.2693,9.2889,9.2693,9.2791,273600.0
2015-03-23 14:05:00,9.44,9.45,9.44,9.45,177600.0,9.2791,9.2889,9.2791,9.2889,177600.0
2015-03-23 14:10:00,9.45,9.46,9.45,9.46,214400.0,9.2889,9.2988,9.2889,9.2988,214400.0
2015-03-23 14:15:00,9.46,9.47,9.46,9.46,264000.0,9.2988,9.3086,9.2988,9.2988,264000.0
2015-03-23 14:20:00,9.46,9.46,9.46,9.46,164800.0,9.2988,9.2988,9.2988,9.2988,164800.0
2015-03-23 14:25:00,9.46,9.47,9.46,9.46,96000.0,9.2988,9.3086,9.2988,9.2988,96000.0
2015-03-23 14:30:00,9.46,9.46,9.45,9.45,132800.0,9.2988,9.2988,9.2889,9.2889,132800.0
2015-03-23 14:35:00,9.45,9.46,9.45,9.46,116800.0,9.2889,9.2988,9.2889,9.2988,116800.0
2015-03-23 14:40:00,9.46,9.46,9.46,9.46,43200.0,9.2988,9.2988,9.2988,9.2988,43200.0
2015-03-23 14:45:00,9.46,9.46,9.44,9.44,46400.0,9.2988,9.2988,9.2791,9.2791,46400.0
2015-03-23 14:50:00,9.44,9.44,9.44,9.44,57600.0,9.2791,9.2791,9.2791,9.2791,57600.0
2015-03-23 14:55:00,9.45,9.45,9.44,9.44,124800.0,9.2889,9.2889,9.2791,9.2791,124800.0
2015-03-23 15:00:00,9.44,9.45,9.44,9.45,8000.0,9.2791,9.2889,9.2791,9.2889,8000.0
2015-03-23 15:05:00,9.45,9.45,9.43,9.45,56000.0,9.2889,9.2889,9.2693,9.2889,56000.0
2015-03-23 15:10:00,9.44,9.44,9.43,9.43,102400.0,9.2791,9.2791,9.2693,9.2693,102400.0
2015-03-23 15:15:00,9.43,9.43,9.42,9.43,136000.0,9.2693,9.2693,9.2594,9.2693,136000.0
2015-03-23 15:20:00,9.43,9.43,9.43,9.43,30400.0,9.2693,9.2693,9.2693,9.2693,30400.0
2015-03-23 15:25:00,9.43,9.43,9.42,9.42,51200.0,9.2693,9.2693,9.2594,9.2594,51200.0
2015-03-23 15:30:00,9.42,9.43,9.42,9.43,123200.0,9.2594,9.2693,9.2594,9.2693,123200.0
2015-03-23 15:35:00,9.42,9.42,9.42,9.42,8000.0,9.2594,9.2594,9.2594,9.2594,8000.0
2015-03-23 15:40:00,9.42,9.42,9.41,9.41,160000.0,9.2594,9.2594,9.2496,9.2496,160000.0
2015-03-23 15:45:00,9.41,9.42,9.41,9.42,89600.0,9.2496,9.2594,9.2496,9.2594,89600.0
2015-03-23 15:50:00,9.42,9.42,9.4,9.41,334400.0,9.2594,9.2594,9.2398,9.2496,334400.0
2015-03-23 15:55:00,9.4,9.41,9.38,9.38,900800.0,9.2398,9.2496,9.2201,9.2201,900800.0
2015-03-24 09:30:00,9.39,9.41,9.37,9.38,670400.0,9.23,9.2496,9.2103,9.2201,670400.0
2015-03-24 09:35:00,9.39,9.39,9.37,9.37,784000.0,9.23,9.23,9.2103,9.2103,784000.0
2015-03-24 09:40:00,9.37,9.37,9.35,9.37,483200.0,9.2103,9.2103,9.1906,9.2103,483200.0
2015-03-24 09:45:00,9.36,9.39,9.36,9.39,243200.0,9.2005,9.23,9.2005,9.23,243200.0
2015-03-24 09:50:00,9.39,9.41,9.39,9.41,364800.0,9.23,9.2496,9.23,9.2496,364800.0
2015-03-24 09:55:00,9.41,9.41,9.39,9.4,104000.0,9.2496,9.2496,9.23,9.2398,104000.0
2015-03-24 10:00:00,9.41,9.43,9.41,9.43,224000.0,9.2496,9.2693,9.2496,9.2693,224000.0
2015-03-24 10:05:00,9.43,9.44,9.42,9.42,185600.0,9.2693,9.2791,9.2594,9.2594,185600.0
2015-03-24 10:10:00,9.43,9.43,9.41,9.42,320000.0,9.2693,9.2693,9.2496,9.2594,320000.0
2015-03-24 10:15:00,9.43,9.44,9.43,9.43,139200.0,9.2693,9.2791,9.2693,9.2693,139200.0
2015-03-24 10:20:00,9.43,9.44,9.42,9.42,126400.0,9.2693,9.2791,9.2594,9.2594,126400.0
2015-03-24 10:25:00,9.42,9.43,9.42,9.43,220800.0,9.2594,9.2693,9.2594,9.2693,220800.0
2015-03-24 10:30:00,9.43,9.44,9.43,9.44,126400.0,9.2693,9.2791,9.2693,9.2791,126400.0
2015-03-24 10:35:00,9.43,9.44,9.43,9.43,254400.0,9.2693,9.2791,9.2693,9.2693,254400.0
2015-03-24 10:40:00,9.43,9.44,9.43,9.43,155200.0,9.2693,9.2791,9.2693,9.2693,155200.0
2015-03-24 10:45:00,9.44,9.44,9.43,9.43,100800.0,9.2791,9.2791,9.2693,9.2693,100800.0
2015-03-24 10:50:00,9.43,9.45,9.43,9.45,164800.0,9.2693,9.2889,9.2693,9.2889,164800.0
2015-03-24 10:55:00,9.45,9.46,9.44,9.45,171200.0,9.2889,9.2988,9.2791,9.2889,171200.0
2015-03-24 11:00:00,9.45,9.45,9.44,9.44,128000.0,9.2889,9.2889,9.2791,9.2791,128000.0
2015-03-24 11:05:00,9.44,9.46,9.44,9.46,532800.0,9.2791,9.2988,9.2791,9.2988,532800.0
2015-03-24 11:10:00,9.46,9.46,9.46,9.46,91200.0,9.2988,9.2988,9.2988,9.2988,91200.0
2015-03-24 11:15:00,9.46,9.47,9.46,9.47,473600.0,9.2988,9.3086,9.2988,9.3086,473600.0
2015-03-24 11:20:00,9.47,9.47,9.46,9.47,148800.0,9.3086,9.3086,9.2988,9.3086,148800.0
2015-03-24 11:25:00,9.47,9.47,9.46,9.46,80000.0,9.3086,9.3086,9.2988,9.2988,80000.0
2015-03-24 11:30:00,9.46,9.47,9.46,9.46,80000.0,9.2988,9.3086,9.2988,9.2988,80000.0
2015-03-24 11:35:00,9.46,9.47,9.46,9.46,108800.0,9.2988,9.3086,9.2988,9.2988,108800.0
2015-03-24 11:40:00,9.46,9.46,9.46,9.46,65600.0,9.2988,9.2988,9.2988,9.2988,65600.0
2015-03-24 11:45:00,9.46,9.47,9.46,9.47,99200.0,9.2988,9.3086,9.2988,9.3086,99200.0
2015-03-24 11:50:00,9.46,9.47,9.46,9.47,22400.0,9.2988,9.3086,9.2988,9.3086,22400.0
2015-03-24 11:55:00,9.47,9.47,9.47,9.47,78400.0,9.3086,9.3086,9.3086,9.3086,78400.0
2015-03-24 12:00:00,9.46,9.47,9.46,9.46,30400.0,9.2988,9.3086,9.2988,9.2988,30400.0
2015-03-24 12:05:00,9.46,9.47,9.46,9.46,44800.0,9.2988,9.3086,9.2988,9.2988,44800.0
2015-03-24 12:10:00,9.46,9.47,9.46,9.47,113600.0,9.2988,9.3086,9.2988,9.3086,113600.0
2015-03-24 12:15:00,9.46,9.47,9.46,9.46,28800.0,9.2988,9.3086,9.2988,9.2988,28800.0
2015-03-24 12:20:00,9.46,9.46,9.45,9.45,38400.0,9.2988,9.2988,9.2889,9.2889,38400.0
2015-03-24 12:25:00,9.45,9.45,9.43,9.43,44800.0,9.2889,9.2889,9.2693,9.2693,44800.0
2015-03-24 12:30:00,9.43,9.44,9.41,9.41,348800.0,9.2693,9.2791,9.2496,9.2496,348800.0
2015-03-24 12:35:00,9.42,9.42,9.4,9.41,283200.0,9.2594,9.2594,9.2398,9.2496,283200.0
2015-03-24 12:40:00,9.41,9.42,9.41,9.42,60800.0,9.2496,9.2594,9.2496,9.2594,60800.0
2015-03-24 12:45:00,9.42,9.42,9.41,9.41,65600.0,9.2594,9.2594,9.2496,9.2496,65600.0
2015-03-24 12:50:00,9.4,9.41,9.4,9.4,73600.0,9.2398,9.2496,9.2398,9.2398,73600.0
2015-03-24 12:55:00,9.41,9.41,9.4,9.4,46400.0,9.2496,9.2496,9.2398,9.2398,46400.0
2015-03-24 13:00:00,9.4,9.41,9.4,9.41,96000.0,9.2398,9.2496,9.2398,9.2496,96000.0
2015-03-24 13:05:00,9.41,9.41,9.41,9.41,17600.0,9.2496,9.2496,9.2496,9.2496,17600.0
2015-03-24 13:10:00,9.41,9.41,9.4,9.41,334400.0,9.2496,9.2496,9.2398,9.2496,334400.0
2015-03-24 13:15:00,9.41,9.42,9.4,9.42,52800.0,9.2496,9.2594,9.2398,9.2594,52800.0
2015-03-24 13:20:00,9.41,9.41,9.4,9.4,116800.0,9.2496,9.2496,9.2398,9.2398,116800.0
2015-03-24 13:25:00,9.4,9.4,9.37,9.37,358400.0,9.2398,9.2398,9.2103,9.2103,358400.0
2015-03-24 13:30:00,9.37,9.38,9.36,9.37,113600.0,9.2103,9.2201,9.2005,9.2103,113600.0
2015-03-24 13:35:00,9.37,9.38,9.37,9.38,238400.0,9.2103,9.2201,9.2103,9.2201,238400.0
2015-03-24 13:40:00,9.38,9.39,9.38,9.39,54400.0,9.2201,9.23,9.2201,9.23,54400.0
2015-03-24 13:45:00,9.39,9.39,9.37,9.38,107200.0,9.23,9.23,9.2103,9.2201,107200.0
2015-03-24 13:50:00,9.38,9.39,9.38,9.39,30400.0,9.2201,9.23,9.2201,9.23,30400.0
2015-03-24 13:55:00,9.39,9.39,9.39,9.39,54400.0,9.23,9.23,9.23,9.23,54400.0
2015-03-24 14:00:00,9.39,9.39,9.37,9.37,107200.0,9.23,9.23,9.2103,9.2103,107200.0
2015-03-24 14:05:00,9.37,9.38,9.37,9.37,46400.0,9.2103,9.2201,9.2103,9.2103,46400.0
2015-03-24 14:10:00,9.38,9.38,9.37,9.37,78400.0,9.2201,9.2201,9.2103,9.2103,78400.0
2015-03-24 14:15:00,9.37,9.37,9.34,9.34,185600.0,9.2103,9.2103,9.1808,9.1808,185600.0
2015-03-24 14:20:00,9.34,9.36,9.34,9.36,206400.0,9.1808,9.2005,9.1808,9.2005,206400.0
2015-03-24 14:25:00,9.35,9.35,9.34,9.35,92800.0,9.1906,9.1906,9.1808,9.1906,92800.0
2015-03-24 14:30:00,9.35,9.35,9.33,9.34,236800.0,9.1906,9.1906,9.171,9.1808,236800.0
2015-03-24 14:35:00,9.34,9.35,9.34,9.35,102400.0,9.1808,9.1906,9.1808,9.1906,102400.0
2015-03-24 14:40:00,9.35,9.36,9.34,9.36,156800.0,9.1906,9.2005,9.1808,9.2005,156800.0
2015-03-24 14:45:00,9.36,9.37,9.35,9.37,81600.0,9.2005,9.2103,9.1906,9.2103,81600.0
2015-03-24 14:50:00,9.36,9.37,9.35,9.36,44800.0,9.2005,9.2103,9.1906,9.2005,44800.0
2015-03-24 14:55:00,9.36,9.36,9.35,9.36,76800.0,9.2005,9.2005,9.1906,9.2005,76800.0
2015-03-24 15:00:00,9.36,9.37,9.35,9.36,97600.0,9.2005,9.2103,9.1906,9.2005,97600.0
2015-03-24 15:05:00,9.36,9.38,9.36,9.38,195200.0,9.2005,9.2201,9.2005,9.2201,195200.0
2015-03-24 15:10:00,9.38,9.38,9.37,9.37,30400.0,9.2201,9.2201,9.2103,9.2103,30400.0
2015-03-24 15:15:00,9.37,9.38,9.37,9.38,67200.0,9.2103,9.2201,9.2103,9.2201,67200.0
2015-03-24 15:20:00,9.36,9.36,9.33,9.34,99200.0,9.2005,9.2005,9.171,9.1808,99200.0
2015-03-24 15:25:00,9.34,9.34,9.33,9.33,108800.0,9.1808,9.1808,9.171,9.171,108800.0
2015-03-24 15:30:00,9.33,9.36,9.33,9.36,124800.0,9.171,9.2005,9.171,9.2005,124800.0
2015-03-24 15:35:00,9.35,9.36,9.35,9.35,134400.0,9.1906,9.2005,9.1906,9.1906,134400.0
2015-03-24 15:40:00,9.35,9.36,9.33,9.34,212800.0,9.1906,9.2005,9.171,9.1808,212800.0
2015-03-24 15:45:00,9.34,9.35,9.33,9.33,273600.0,9.1808,9.1906,9.171,9.171,273600.0
2015-03-24 15:50:00,9.33,9.33,9.32,9.32,313600.0,9.171,9.171,9.1611,9.1611,313600.0
2015-03-24 15:55:00,9.32,9.33,9.32,9.32,905600.0,9.1611,9.171,9.1611,9.1611,905600.0
2015-03-25 09:30:00,9.35,9.36,9.33,9.33,331200.0,9.1957,9.2055,9.176,9.176,331200.0
2015-03-25 09:35:00,9.33,9.33,9.29,9.29,561600.0,9.176,9.176,9.1367,9.1367,561600.0
2015-03-25 09:40:00,9.29,9.3,9.27,9.29,617600.0,9.1367,9.1465,9.117,9.1367,617600.0
2015-03-25 09:45:00,9.29,9.29,9.22,9.23,1992000.0,9.1367,9.1367,9.0679,9.0777,1992000.0
2015-03-25 09:50:00,9.23,9.24,9.22,9.22,425600.0,9.0777,9.0875,9.0679,9.0679,425600.0
2015-03-25 09:55:00,9.22,9.23,9.2,9.22,478400.0,9.0679,9.0777,9.0482,9.0679,478400.0
2015-03-25 10:00:00,9.22,9.22,9.2,9.21,428800.0,9.0679,9.0679,9.0482,9.058,428800.0
2015-03-25 10:05:00,9.21,9.23,9.21,9.22,228800.0,9.058,9.0777,9.058,9.0679,228800.0
2015-03-25 10:10:00,9.22,9.24,9.22,9.23,230400.0,9.0679,9.0875,9.0679,9.0777,230400.0
2015-03-25 10:15:00,9.24,9.25,9.23,9.24,184000.0,9.0875,9.0974,9.0777,9.0875,184000.0
2015-03-25 10:20:00,9.24,9.28,9.24,9.27,313600.0,9.0875,9.1269,9.0875,9.117,313600.0
2015-03-25 10:25:00,9.27,9.27,9.26,9.26,144000.0,9.117,9.117,9.1072,9.1072,144000.0
2015-03-25 10:30:00,9.26,9.26,9.25,9.25,532800.0,9.1072,9.1072,9.0974,9.0974,532800.0
2015-03-25 10:35:00,9.26,9.26,9.23,9.23,289600.0,9.1072,9.1072,9.0777,9.0777,289600.0
2015-03-25 10:40:00,9.23,9.23,9.21,9.22,169600.0,9.0777,9.0777,9.058,9.0679,169600.0
2015-03-25 10:45:00,9.21,9.21,9.2,9.21,372800.0,9.058,9.058,9.0482,9.058,372800.0
2015-03-25 10:50:00,9.22,9.23,9.21,9.23,110400.0,9.0679,9.0777,9.058,9.0777,110400.0
2015-03-25 10:55:00,9.22,9.24,9.22,9.24,252800.0,9.0679,9.0875,9.0679,9.0875,252800.0
2015-03-25 11:00:00,9.24,9.25,9.23,9.25,164800.0,9.0875,9.0974,9.0777,9.0974,164800.0
2015-03-25 11:05:00,9.25,9.25,9.22,9.22,220800.0,9.0974,9.0974,9.0679,9.0679,220800.0
2015-03-25 11:10:00,9.23,9.23,9.21,9.22,172800.0,9.0777,9.0777,9.058,9.0679,172800.0
2015-03-25 11:15:00,9.22,9.22,9.19,9.19,777600.0,9.0679,9.0679,9.0384,9.0384,777600.0
2015-03-25 11:20:00,9.2,9.2,9.17,9.18,340800.0,9.0482,9.0482,9.0187,9.0285,340800.0
2015-03-25 11:25:00,9.18,9.2,9.18,9.18,265600.0,9.0285,9.0482,9.0285,9.0285,265600.0
2015-03-25 11:30:00,9.18,9.18,9.11,9.11,2027200.0,9.0285,9.0285,8.9597,8.9597,2027200.0
2015-03-25 11:35:00,9.11,9.13,9.08,9.08,883200.0,8.9597,8.9793,8.9302,8.9302,883200.0
2015-03-25 11:40:00,9.08,9.08,9.06,9.07,838400.0,8.9302,8.9302,8.9105,8.9203,838400.0
2015-03-25 11:45:00,9.06,9.08,9.05,9.07,2459200.0,8.9105,8.9302,8.9007,8.9203,2459200.0
2015-03-25 11:50:00,9.07,9.08,9.07,9.07,486400.0,8.9203,8.9302,8.9203,8.9203,486400.0
2015-03-25 11:55:00,9.07,9.08,9.05,9.08,598400.0,8.9203,8.9302,8.9007,8.9302,598400.0
2015-03-25 12:00:00,9.08,9.08,9.05,9.07,520000.0,8.9302,8.9302,8.9007,8.9203,520000.0
2015-03-25 12:05:00,9.07,9.08,9.06,9.06,408000.0,8.9203,8.9302,8.9105,8.9105,408000.0
2015-03-25 12:10:00,9.06,9.07,9.05,9.07,360000.0,8.9105,8.9203,8.9007,8.9203,360000.0
2015-03-25 12:15:00,9.07,9.08,9.05,9.05,833600.0,8.9203,8.9302,8.9007,8.9007,833600.0
2015-03-25 12:20:00,9.05,9.06,9.02,9.02,1308800.0,8.9007,8.9105,8.8712,8.8712,1308800.0
2015-03-25 12:25:00,9.02,9.04,9.01,9.04,468800.0,8.8712,8.8908,8.8613,8.8908,468800.0
2015-03-25 12:30:00,9.04,9.04,9.01,9.03,531200.0,8.8908,8.8908,8.8613,8.881,531200.0
2015-03-25 12:35:00,9.03,9.03,9.02,9.03,260800.0,8.881,8.881,8.8712,8.881,260800.0
2015-03-25 12:40:00,9.03,9.03,8.99,8.99,622400.0,8.881,8.881,8.8417,8.8417,622400.0
2015-03-25 12:45:00,8.99,9.01,8.99,9.01,361600.0,8.8417,8.8613,8.8417,8.8613,361600.0
2015-03-25 12:50:00,9.0,9.02,9.0,9.02,307200.0,8.8515,8.8712,8.8515,8.8712,307200.0
2015-03-25 12:55:00,9.02,9.04,9.02,9.03,224000.0,8.8712,8.8908,8.8712,8.881,224000.0
2015-03-25 13:00:00,9.03,9.04,9.03,9.04,200000.0,8.881,8.8908,8.881,8.8908,200000.0
2015-03-25 13:05:00,9.04,9.04,9.02,9.02,196800.0,8.8908,8.8908,8.8712,8.8712,196800.0
2015-03-25 13:10:00,9.02,9.02,8.99,8.99,355200.0,8.8712,8.8712,8.8417,8.8417,355200.0
2015-03-25 13:15:00,9.0,9.0,8.98,8.99,108800.0,8.8515,8.8515,8.8318,8.8417,108800.0
2015-03-25 13:20:00,8.99,8.99,8.97,8.98,424000.0,8.8417,8.8417,8.822,8.8318,424000.0
2015-03-25 13:25:00,8.99,9.01,8.99,9.01,236800.0,8.8417,8.8613,8.8417,8.8613,236800.0
2015-03-25 13:30:00,9.0,9.01,8.99,9.0,152000.0,8.8515,8.8613,8.8417,8.8515,152000.0
2015-03-25 13:35:00,8.99,9.0,8.98,9.0,294400.0,8.8417,8.8515,8.8318,8.8515,294400.0
2015-03-25 13:40:00,9.01,9.03,9.0,9.03,356800.0,8.8613,8.881,8.8515,8.881,356800.0
2015-03-25 13:45:00,9.03,9.04,9.02,9.03,265600.0,8.881,8.8908,8.8712,8.881,265600.0
2015-03-25 13:50:00,9.04,9.05,9.03,9.03,312000.0,8.8908,8.9007,8.881,8.881,312000.0
2015-03-25 13:55:00,9.03,9.03,9.01,9.01,145600.0,8.881,8.881,8.8613,8.8613,145600.0
2015-03-25 14:00:00,9.01,9.03,9.0,9.03,256000.0,8.8613,8.881,8.8515,8.881,256000.0
2015-03-25 14:05:00,9.02,9.02,9.0,9.0,481600.0,8.8712,8.8712,8.8515,8.8515,481600.0
2015-03-25 14:10:00,9.0,9.0,8.99,8.99,195200.0,8.8515,8.8515,8.8417,8.8417,195200.0
2015-03-25 14:15:00,8.98,9.02,8.98,9.01,152000.0,8.8318,8.8712,8.8318,8.8613,152000.0
2015-03-25 14:20:00,9.01,9.03,9.01,9.03,248000.0,8.8613,8.881,8.8613,8.881,248000.0
2015-03-25 14:25:00,9.03,9.04,9.02,9.04,92800.0,8.881,8.8908,8.8712,8.8908,92800.0
2015-03-25 14:30:00,9.04,9.04,9.01,9.02,184000.0,8.8908,8.8908,8.8613,8.8712,184000.0
2015-03-25 14:35:00,9.02,9.02,9.0,9.0,156800.0,8.8712,8.8712,8.8515,8.8515,156800.0
2015-03-25 14:40:00,9.0,9.0,8.99,8.99,302400.0,8.8515,8.8515,8.8417,8.8417,302400.0
2015-03-25 14:45:00,8.99,9.0,8.98,9.0,198400.0,8.8417,8.8515,8.8318,8.8515,198400.0
2015-03-25 14:50:00,9.0,9.01,9.0,9.01,83200.0,8.8515,8.8613,8.8515,8.8613,83200.0
2015-03-25 14:55:00,9.01,9.02,8.99,8.99,153600.0,8.8613,8.8712,8.8417,8.8417,153600.0
2015-03-25 15:00:00,8.99,8.99,8.97,8.97,300800.0,8.8417,8.8417,8.822,8.822,300800.0
2015-03-25 15:05:00,8.97,8.98,8.96,8.96,481600.0,8.822,8.8318,8.8121,8.8121,481600.0
2015-03-25 15:10:00,8.96,8.98,8.95,8.98,470400.0,8.8121,8.8318,8.8023,8.8318,470400.0
2015-03-25 15:15:00,8.98,8.98,8.96,8.96,158400.0,8.8318,8.8318,8.8121,8.8121,158400.0
2015-03-25 15:20:00,8.96,8.97,8.94,8.95,384000.0,8.8121,8.822,8.7925,8.8023,384000.0
2015-03-25 15:25:00,8.95,8.95,8.92,8.93,336000.0,8.8023,8.8023,8.7728,8.7826,336000.0
2015-03-25 15:30:00,8.93,8.94,8.91,8.93,524800.0,8.7826,8.7925,8.763,8.7826,524800.0
2015-03-25 15:35:00,8.92,8.94,8.92,8.93,204800.0,8.7728,8.7925,8.7728,8.7826,204800.0
2015-03-25 15:40:00,8.93,8.93,8.91,8.93,592000.0,8.7826,8.7826,8.763,8.7826,592000.0
2015-03-25 15:45:00,8.93,8.93,8.89,8.9,680000.0,8.7826,8.7826,8.7433,8.7531,680000.0
2015-03-25 15:50:00,8.9,8.9,8.88,8.89,702400.0,8.7531,8.7531,8.7335,8.7433,702400.0
2015-03-25 15:55:00,8.89,8.91,8.89,8.89,944000.0,8.7433,8.763,8.7433,8.7433,944000.0
2015-03-26 09:30:00,8.75,8.75,8.69,8.71,2540800.0,8.6056,8.6056,8.5466,8.5663,2540800.0
2015-03-26 09:35:00,8.72,8.76,8.71,8.76,1134400.0,8.5761,8.6154,8.5663,8.6154,1134400.0
2015-03-26 09:40:00,8.75,8.79,8.74,8.78,1428800.0,8.6056,8.645,8.5958,8.6351,1428800.0
2015-03-26 09:45:00,8.78,8.83,8.77,8.83,1006400.0,8.6351,8.6843,8.6253,8.6843,1006400.0
2015-03-26 09:50:00,8.83,8.85,8.82,8.82,867200.0,8.6843,8.704,8.6745,8.6745,867200.0
2015-03-26 09:55:00,8.82,8.82,8.74,8.74,937600.0,8.6745,8.6745,8.5958,8.5958,937600.0
2015-03-26 10:00:00,8.74,8.77,8.74,8.74,318400.0,8.5958,8.6253,8.5958,8.5958,318400.0
2015-03-26 10:05:00,8.75,8.75,8.7,8.71,718400.0,8.6056,8.6056,8.5564,8.5663,718400.0
2015-03-26 10:10:00,8.71,8.73,8.7,8.7,905600.0,8.5663,8.5859,8.5564,8.5564,905600.0
2015-03-26 10:15:00,8.7,8.72,8.69,8.72,790400.0,8.5564,8.5761,8.5466,8.5761,790400.0
2015-03-26 10:20:00,8.73,8.75,8.73,8.73,563200.0,8.5859,8.6056,8.5859,8.5859,563200.0
2015-03-26 10:25:00,8.74,8.76,8.73,8.75,691200.0,8.5958,8.6154,8.5859,8.6056,691200.0
2015-03-26 10:30:00,8.75,8.76,8.73,8.75,1108800.0,8.6056,8.6154,8.5859,8.6056,1108800.0
2015-03-26 10:35:00,8.75,8.8,8.75,8.78,1067200.0,8.6056,8.6548,8.6056,8.6351,1067200.0
2015-03-26 10:40:00,8.78,8.81,8.77,8.81,921600.0,8.6351,8.6646,8.6253,8.6646,921600.0
2015-03-26 10:45:00,8.81,8.81,8.78,8.8,638400.0,8.6646,8.6646,8.6351,8.6548,638400.0
2015-03-26 10:50:00,8.8,8.81,8.77,8.78,246400.0,8.6548,8.6646,8.6253,8.6351,246400.0
2015-03-26 10:55:00,8.77,8.82,8.77,8.82,833600.0,8.6253,8.6745,8.6253,8.6745,833600.0
2015-03-26 11:00:00,8.82,8.82,8.79,8.81,353600.0,8.6745,8.6745,8.645,8.6646,353600.0
2015-03-26 11:05:00,8.81,8.83,8.81,8.82,681600.0,8.6646,8.6843,8.6646,8.6745,681600.0
2015-03-26 11:10:00,8.82,8.82,8.77,8.77,240000.0,8.6745,8.6745,8.6253,8.6253,240000.0
2015-03-26 11:15:00,8.78,8.81,8.77,8.77,321600.0,8.6351,8.6646,8.6253,8.6253,321600.0
2015-03-26 11:20:00,8.78,8.79,8.77,8.79,140800.0,8.6351,8.645,8.6253,8.645,140800.0
2015-03-26 11:25:00,8.79,8.81,8.78,8.8,118400.0,8.645,8.6646,8.6351,8.6548,118400.0
2015-03-26 11:30:00,8.79,8.84,8.79,8.84,244800.0,8.645,8.6941,8.645,8.6941,244800.0
2015-03-26 11:35:00,8.83,8.84,8.82,8.84,196800.0,8.6843,8.6941,8.6745,8.6941,196800.0
2015-03-26 11:40:00,8.84,8.87,8.84,8.85,568000.0,8.6941,8.7236,8.6941,8.704,568000.0
2015-03-26 11:45:00,8.85,8.86,8.84,8.86,369600.0,8.704,8.7138,8.6941,8.7138,369600.0
2015-03-26 11:50:00,8.85,8.86,8.84,8.86,246400.0,8.704,8.7138,8.6941,8.7138,246400.0
2015-03-26 11:55:00,8.85,8.87,8.85,8.87,609600.0,8.704,8.7236,8.704,8.7236,609600.0
2015-03-26 12:00:00,8.88,8.89,8.87,8.87,377600.0,8.7335,8.7433,8.7236,8.7236,377600.0
2015-03-26 12:05:00,8.87,8.88,8.85,8.86,200000.0,8.7236,8.7335,8.704,8.7138,200000.0
2015-03-26 12:10:00,8.86,8.87,8.85,8.87,152000.0,8.7138,8.7236,8.704,8.7236,152000.0
2015-03-26 12:15:00,8.87,8.88,8.86,8.87,318400.0,8.7236,8.7335,8.7138,8.7236,318400.0
2015-03-26 12:20:00,8.87,8.87,8.83,8.83,393600.0,8.7236,8.7236,8.6843,8.6843,393600.0
2015-03-26 12:25:00,8.83,8.84,8.83,8.84,187200.0,8.6843,8.6941,8.6843,8.6941,187200.0
2015-03-26 12:30:00,8.84,8.84,8.83,8.84,233600.0,8.6941,8.6941,8.6843,8.6941,233600.0
2015-03-26 12:35:00,8.84,8.84,8.83,8.84,116800.0,8.6941,8.6941,8.6843,8.6941,116800.0
2015-03-26 12:40:00,8.83,8.83,8.81,8.82,377600.0,8.6843,8.6843,8.6646,8.6745,377600.0
2015-03-26 12:45:00,8.82,8.84,8.82,8.84,166400.0,8.6745,8.6941,8.6745,8.6941,166400.0
2015-03-26 12:50:00,8.84,8.88,8.84,8.88,368000.0,8.6941,8.7335,8.6941,8.7335,368000.0
2015-03-26 12:55:00,8.87,8.88,8.86,8.87,323200.0,8.7236,8.7335,8.7138,8.7236,323200.0
2015-03-26 13:00:00,8.87,8.87,8.85,8.85,136000.0,8.7236,8.7236,8.704,8.704,136000.0
2015-03-26 13:05:00,8.86,8.87,8.85,8.86,155200.0,8.7138,8.7236,8.704,8.7138,155200.0
2015-03-26 13:10:00,8.87,8.87,8.83,8.84,289600.0,8.7236,8.7236,8.6843,8.6941,289600.0
2015-03-26 13:15:00,8.83,8.84,8.82,8.83,168000.0,8.6843,8.6941,8.6745,8.6843,168000.0
2015-03-26 13:20:00,8.84,8.84,8.81,8.83,268800.0,8.6941,8.6941,8.6646,8.6843,268800.0
2015-03-26 13:25:00,8.83,8.85,8.83,8.85,152000.0,8.6843,8.704,8.6843,8.704,152000.0
2015-03-26 13:30:00,8.85,8.87,8.84,8.86,300800.0,8.704,8.7236,8.6941,8.7138,300800.0
2015-03-26 13:35:00,8.86,8.87,8.86,8.87,227200.0,8.7138,8.7236,8.7138,8.7236,227200.0
2015-03-26 13:40:00,8.88,8.91,8.88,8.91,764800.0,8.7335,8.763,8.7335,8.763,764800.0
2015-03-26 13:45:00,8.91,8.92,8.9,8.91,481600.0,8.763,8.7728,8.7531,8.763,481600.0
2015-03-26 13:50:00,8.9,8.93,8.9,8.92,228800.0,8.7531,8.7826,8.7531,8.7728,228800.0
2015-03-26 13:55:00,8.93,8.93,8.91,8.91,296000.0,8.7826,8.7826,8.763,8.763,296000.0
2015-03-26 14:00:00,8.91,8.91,8.9,8.9,100800.0,8.763,8.763,8.7531,8.7531,100800.0
2015-03-26 14:05:00,8.91,8.91,8.87,8.88,467200.0,8.763,8.763,8.7236,8.7335,467200.0
2015-03-26 14:10:00,8.88,8.89,8.85,8.86,419200.0,8.7335,8.7433,8.704,8.7138,419200.0
2015-03-26 14:15:00,8.86,8.89,8.86,8.89,108800.0,8.7138,8.7433,8.7138,8.7433,108800.0
2015-03-26 14:20:00,8.89,8.89,8.87,8.87,144000.0,8.7433,8.7433,8.7236,8.7236,144000.0
2015-03-26 14:25:00,8.88,8.88,8.85,8.85,180800.0,8.7335,8.7335,8.704,8.704,180800.0
2015-03-26 14:30:00,8.85,8.88,8.85,8.87,152000.0,8.704,8.7335,8.704,8.7236,152000.0
2015-03-26 14:35:00,8.87,8.89,8.87,8.88,257600.0,8.7236,8.7433,8.7236,8.7335,257600.0
2015-03-26 14:40:00,8.88,8.9,8.88,8.89,612800.0,8.7335,8.7531,8.7335,8.7433,612800.0
2015-03-26 14:45:00,8.89,8.89,8.86,8.86,232000.0,8.7433,8.7433,8.7138,8.7138,232000.0
2015-03-26 14:50:00,8.85,8.87,8.84,8.87,246400.0,8.704,8.7236,8.6941,8.7236,246400.0
2015-03-26 14:55:00,8.86,8.88,8.84,8.84,305600.0,8.7138,8.7335,8.6941,8.6941,305600.0
2015-03-26 15:00:00,8.84,8.85,8.83,8.84,260800.0,8.6941,8.704,8.6843,8.6941,260800.0
2015-03-26 15:05:00,8.83,8.85,8.83,8.85,222400.0,8.6843,8.704,8.6843,8.704,222400.0
2015-03-26 15:10:00,8.85,8.85,8.83,8.83,126400.0,8.704,8.704,8.6843,8.6843,126400.0
2015-03-26 15:15:00,8.83,8.85,8.83,8.83,169600.0,8.6843,8.704,8.6843,8.6843,169600.0
2015-03-26 15:20:00,8.83,8.84,8.83,8.83,102400.0,8.6843,8.6941,8.6843,8.6843,102400.0
2015-03-26 15:25:00,8.84,8.85,8.84,8.85,267200.0,8.6941,8.704,8.6941,8.704,267200.0
2015-03-26 15:30:00,8.84,8.87,8.83,8.87,454400.0,8.6941,8.7236,8.6843,8.7236,454400.0
2015-03-26 15:35:00,8.87,8.89,8.85,8.85,566400.0,8.7236,8.7433,8.704,8.704,566400.0
2015-03-26 15:40:00,8.85,8.85,8.83,8.85,329600.0,8.704,8.704,8.6843,8.704,329600.0
2015-03-26 15:45:00,8.84,8.86,8.84,8.86,145600.0,8.6941,8.7138,8.6941,8.7138,145600.0
2015-03-26 15:50:00,8.86,8.86,8.84,8.84,427200.0,8.7138,8.7138,8.6941,8.6941,427200.0
2015-03-26 15:55:00,8.84,8.84,8.82,8.83,638400.0,8.6941,8.6941,8.6745,8.6843,638400.0
2015-03-27 09:30:00,8.82,8.88,8.82,8.87,723200.0,8.6745,8.7335,8.6745,8.7236,723200.0
2015-03-27 09:35:00,8.87,8.91,8.87,8.88,1203200.0,8.7236,8.763,8.7236,8.7335,1203200.0
2015-03-27 09:40:00,8.88,8.89,8.87,8.88,268800.0,8.7335,8.7433,8.7236,8.7335,268800.0
2015-03-27 09:45:00,8.87,8.9,8.86,8.9,347200.0,8.7236,8.7531,8.7138,8.7531,347200.0
2015-03-27 09:50:00,8.9,8.9,8.88,8.89,200000.0,8.7531,8.7531,8.7335,8.7433,200000.0
2015-03-27 09:55:00,8.89,8.89,8.88,8.88,211200.0,8.7433,8.7433,8.7335,8.7335,211200.0
2015-03-27 10:00:00,8.88,8.91,8.88,8.91,640000.0,8.7335,8.763,8.7335,8.763,640000.0
2015-03-27 10:05:00,8.91,8.91,8.88,8.89,553600.0,8.763,8.763,8.7335,8.7433,553600.0
2015-03-27 10:10:00,8.88,8.88,8.82,8.84,801600.0,8.7335,8.7335,8.6745,8.6941,801600.0
2015-03-27 10:15:00,8.84,8.84,8.8,8.82,288000.0,8.6941,8.6941,8.6548,8.6745,288000.0
2015-03-27 10:20:00,8.82,8.85,8.82,8.85,297600.0,8.6745,8.704,8.6745,8.704,297600.0
2015-03-27 10:25:00,8.85,8.85,8.83,8.85,246400.0,8.704,8.704,8.6843,8.704,246400.0
2015-03-27 10:30:00,8.85,8.85,8.82,8.82,219200.0,8.704,8.704,8.6745,8.6745,219200.0
2015-03-27 10:35:00,8.82,8.87,8.82,8.87,353600.0,8.6745,8.7236,8.6745,8.7236,353600.0
2015-03-27 10:40:00,8.87,8.88,8.87,8.87,256000.0,8.7236,8.7335,8.7236,8.7236,256000.0
2015-03-27 10:45:00,8.88,8.88,8.86,8.87,449600.0,8.7335,8.7335,8.7138,8.7236,449600.0
2015-03-27 10:50:00,8.87,8.89,8.87,8.88,227200.0,8.7236,8.7433,8.7236,8.7335,227200.0
2015-03-27 10:55:00,8.88,8.9,8.88,8.9,305600.0,8.7335,8.7531,8.7335,8.7531,305600.0
2015-03-27 11:00:00,8.9,8.9,8.89,8.89,158400.0,8.7531,8.7531,8.7433,8.7433,158400.0
2015-03-27 11:05:00,8.89,8.9,8.89,8.9,108800.0,8.7433,8.7531,8.7433,8.7531,108800.0
2015-03-27 11:10:00,8.89,8.91,8.88,8.91,332800.0,8.7433,8.763,8.7335,8.763,332800.0
2015-03-27 11:15:00,8.91,8.91,8.9,8.9,400000.0,8.763,8.763,8.7531,8.7531,400000.0
2015-03-27 11:20:00,8.9,8.9,8.9,8.9,152000.0,8.7531,8.7531,8.7531,8.7531,152000.0
2015-03-27 11:25:00,8.9,8.9,8.87,8.87,227200.0,8.7531,8.7531,8.7236,8.7236,227200.0
2015-03-27 11:30:00,8.88,8.89,8.88,8.88,131200.0,8.7335,8.7433,8.7335,8.7335,131200.0
2015-03-27 11:35:00,8.88,8.88,8.87,8.88,200000.0,8.7335,8.7335,8.7236,8.7335,200000.0
2015-03-27 11:40:00,8.88,8.88,8.87,8.88,84800.0,8.7335,8.7335,8.7236,8.7335,84800.0
2015-03-27 11:45:00,8.87,8.88,8.87,8.88,72000.0,8.7236,8.7335,8.7236,8.7335,72000.0
2015-03-27 11:50:00,8.88,8.88,8.85,8.86,412800.0,8.7335,8.7335,8.704,8.7138,412800.0
2015-03-27 11:55:00,8.85,8.85,8.84,8.85,56000.0,8.704,8.704,8.6941,8.704,56000.0
2015-03-27 12:00:00,8.86,8.86,8.85,8.85,51200.0,8.7138,8.7138,8.704,8.704,51200.0
2015-03-27 12:05:00,8.85,8.86,8.84,8.85,160000.0,8.704,8.7138,8.6941,8.704,160000.0
2015-03-27 12:10:00,8.85,8.86,8.84,8.84,214400.0,8.704,8.7138,8.6941,8.6941,214400.0
2015-03-27 12:15:00,8.86,8.86,8.84,8.84,168000.0,8.7138,8.7138,8.6941,8.6941,168000.0
2015-03-27 12:20:00,8.84,8.85,8.84,8.85,86400.0,8.6941,8.704,8.6941,8.704,86400.0
2015-03-27 12:25:00,8.85,8.86,8.83,8.84,216000.0,8.704,8.7138,8.6843,8.6941,216000.0
2015-03-27 12:30:00,8.83,8.86,8.83,8.85,89600.0,8.6843,8.7138,8.6843,8.704,89600.0
2015-03-27 12:35:00,8.85,8.86,8.84,8.85,139200.0,8.704,8.7138,8.6941,8.704,139200.0
2015-03-27 12:40:00,8.85,8.86,8.85,8.85,108800.0,8.704,8.7138,8.704,8.704,108800.0
2015-03-27 12:45:00,8.85,8.85,8.83,8.84,249600.0,8.704,8.704,8.6843,8.6941,249600.0
2015-03-27 12:50:00,8.85,8.85,8.84,8.85,51200.0,8.704,8.704,8.6941,8.704,51200.0
2015-03-27 12:55:00,8.85,8.86,8.85,8.86,86400.0,8.704,8.7138,8.704,8.7138,86400.0
2015-03-27 13:00:00,8.86,8.87,8.86,8.87,96000.0,8.7138,8.7236,8.7138,8.7236,96000.0
2015-03-27 13:05:00,8.86,8.86,8.85,8.86,27200.0,8.7138,8.7138,8.704,8.7138,27200.0
2015-03-27 13:10:00,8.86,8.86,8.85,8.86,105600.0,8.7138,8.7138,8.704,8.7138,105600.0
2015-03-27 13:15:00,8.86,8.86,8.84,8.85,116800.0,8.7138,8.7138,8.6941,8.704,116800.0
2015-03-27 13:20:00,8.85,8.85,8.84,8.85,20800.0,8.704,8.704,8.6941,8.704,20800.0
2015-03-27 13:25:00,8.85,8.86,8.85,8.85,75200.0,8.704,8.7138,8.704,8.704,75200.0
2015-03-27 13:30:00,8.86,8.87,8.86,8.86,99200.0,8.7138,8.7236,8.7138,8.7138,99200.0
2015-03-27 13:35:00,8.86,8.86,8.86,8.86,126400.0,8.7138,8.7138,8.7138,8.7138,126400.0
2015-03-27 13:40:00,8.86,8.86,8.84,8.85,110400.0,8.7138,8.7138,8.6941,8.704,110400.0
2015-03-27 13:45:00,8.85,8.85,8.83,8.84,161600.0,8.704,8.704,8.6843,8.6941,161600.0
2015-03-27 13:50:00,8.84,8.85,8.84,8.85,75200.0,8.6941,8.704,8.6941,8.704,75200.0
2015-03-27 13:55:00,8.85,8.87,8.85,8.86,155200.0,8.704,8.7236,8.704,8.7138,155200.0
2015-03-27 14:00:00,8.86,8.87,8.86,8.86,38400.0,8.7138,8.7236,8.7138,8.7138,38400.0
2015-03-27 14:05:00,8.86,8.86,8.85,8.85,80000.0,8.7138,8.7138,8.704,8.704,80000.0
2015-03-27 14:10:00,8.86,8.86,8.84,8.84,59200.0,8.7138,8.7138,8.6941,8.6941,59200.0
2015-03-27 14:15:00,8.84,8.85,8.84,8.85,131200.0,8.6941,8.704,8.6941,8.704,131200.0
2015-03-27 14:20:00,8.85,8.86,8.85,8.86,73600.0,8.704,8.7138,8.704,8.7138,73600.0
2015-03-27 14:25:00,8.85,8.86,8.85,8.86,56000.0,8.704,8.7138,8.704,8.7138,56000.0
2015-03-27 14:30:00,8.86,8.86,8.85,8.86,67200.0,8.7138,8.7138,8.704,8.7138,67200.0
2015-03-27 14:35:00,8.86,8.86,8.85,8.85,46400.0,8.7138,8.7138,8.704,8.704,46400.0
2015-03-27 14:40:00,8.85,8.86,8.85,8.86,62400.0,8.704,8.7138,8.704,8.7138,62400.0
2015-03-27 14:45:00,8.86,8.86,8.86,8.86,67200.0,8.7138,8.7138,8.7138,8.7138,67200.0
2015-03-27 14:50:00,8.86,8.86,8.85,8.86,121600.0,8.7138,8.7138,8.704,8.7138,121600.0
2015-03-27 14:55:00,8.86,8.86,8.85,8.85,148800.0,8.7138,8.7138,8.704,8.704,148800.0
2015-03-27 15:00:00,8.85,8.87,8.85,8.86,129600.0,8.704,8.7236,8.704,8.7138,129600.0
2015-03-27 15:05:00,8.87,8.87,8.86,8.86,123200.0,8.7236,8.7236,8.7138,8.7138,123200.0
2015-03-27 15:10:00,8.86,8.86,8.85,8.86,17600.0,8.7138,8.7138,8.704,8.7138,17600.0
2015-03-27 15:15:00,8.86,8.86,8.85,8.85,46400.0,8.7138,8.7138,8.704,8.704,46400.0
2015-03-27 15:20:00,8.85,8.86,8.85,8.85,44800.0,8.704,8.7138,8.704,8.704,44800.0
2015-03-27 15:25:00,8.85,8.86,8.85,8.85,176000.0,8.704,8.7138,8.704,8.704,176000.0
2015-03-27 15:30:00,8.85,8.88,8.85,8.88,569600.0,8.704,8.7335,8.704,8.7335,569600.0
2015-03-27 15:35:00,8.88,8.92,8.88,8.92,787200.0,8.7335,8.7728,8.7335,8.7728,787200.0
2015-03-27 15:40:00,8.92,8.93,8.91,8.92,574400.0,8.7728,8.7826,8.763,8.7728,574400.0
2015-03-27 15:45:00,8.92,8.92,8.9,8.91,491200.0,8.7728,8.7728,8.7531,8.763,491200.0
2015-03-27 15:50:00,8.91,8.93,8.91,8.93,401600.0,8.763,8.7826,8.763,8.7826,401600.0
2015-03-27 15:55:00,8.93,8.94,8.89,8.9,1088000.0,8.7826,8.7925,8.7433,8.7531,1088000.0
2015-03-30 09:30:00,9.01,9.06,9.01,9.04,1168000.0,8.8613,8.9105,8.8613,8.8908,1168000.0
2015-03-30 09:35:00,9.04,9.07,9.03,9.07,948800.0,8.8908,8.9203,8.881,8.9203,948800.0
2015-03-30 09:40:00,9.07,9.08,9.05,9.07,966400.0,8.9203,8.9302,8.9007,8.9203,966400.0
2015-03-30 09:45:00,9.07,9.1,9.07,9.1,851200.0,8.9203,8.9498,8.9203,8.9498,851200.0
2015-03-30 09:50:00,9.1,9.11,9.08,9.09,897600.0,8.9498,8.9597,8.9302,8.94,897600.0
2015-03-30 09:55:00,9.1,9.1,9.08,9.09,369600.0,8.9498,8.9498,8.9302,8.94,369600.0
2015-03-30 10:00:00,9.09,9.12,9.08,9.08,596800.0,8.94,8.9695,8.9302,8.9302,596800.0
2015-03-30 10:05:00,9.08,9.08,9.05,9.06,913600.0,8.9302,8.9302,8.9007,8.9105,913600.0
2015-03-30 10:10:00,9.06,9.07,9.05,9.06,680000.0,8.9105,8.9203,8.9007,8.9105,680000.0
2015-03-30 10:15:00,9.05,9.07,9.05,9.06,272000.0,8.9007,8.9203,8.9007,8.9105,272000.0
2015-03-30 10:20:00,9.06,9.06,9.02,9.03,633600.0,8.9105,8.9105,8.8712,8.881,633600.0
2015-03-30 10:25:00,9.03,9.03,9.02,9.03,195200.0,8.881,8.881,8.8712,8.881,195200.0
2015-03-30 10:30:00,9.03,9.05,9.03,9.04,1347200.0,8.881,8.9007,8.881,8.8908,1347200.0
2015-03-30 10:35:00,9.04,9.04,9.02,9.04,571200.0,8.8908,8.8908,8.8712,8.8908,571200.0
2015-03-30 10:40:00,9.04,9.04,9.02,9.03,225600.0,8.8908,8.8908,8.8712,8.881,225600.0
2015-03-30 10:45:00,9.04,9.05,9.03,9.04,220800.0,8.8908,8.9007,8.881,8.8908,220800.0
2015-03-30 10:50:00,9.04,9.06,9.04,9.06,233600.0,8.8908,8.9105,8.8908,8.9105,233600.0
2015-03-30 10:55:00,9.06,9.06,9.05,9.05,417600.0,8.9105,8.9105,8.9007,8.9007,417600.0
2015-03-30 11:00:00,9.05,9.06,9.04,9.04,272000.0,8.9007,8.9105,8.8908,8.8908,272000.0
2015-03-30 11:05:00,9.04,9.05,9.03,9.05,366400.0,8.8908,8.9007,8.881,8.9007,366400.0
2015-03-30 11:10:00,9.05,9.07,9.04,9.07,534400.0,8.9007,8.9203,8.8908,8.9203,534400.0
2015-03-30 11:15:00,9.06,9.08,9.06,9.06,707200.0,8.9105,8.9302,8.9105,8.9105,707200.0
2015-03-30 11:20:00,9.06,9.07,9.05,9.06,249600.0,8.9105,8.9203,8.9007,8.9105,249600.0
2015-03-30 11:25:00,9.05,9.07,9.05,9.07,459200.0,8.9007,8.9203,8.9007,8.9203,459200.0
2015-03-30 11:30:00,9.06,9.06,9.05,9.05,89600.0,8.9105,8.9105,8.9007,8.9007,89600.0
2015-03-30 11:35:00,9.05,9.07,9.05,9.06,108800.0,8.9007,8.9203,8.9007,8.9105,108800.0
2015-03-30 11:40:00,9.06,9.06,9.05,9.05,195200.0,8.9105,8.9105,8.9007,8.9007,195200.0
2015-03-30 11:45:00,9.06,9.06,9.04,9.05,129600.0,8.9105,8.9105,8.8908,8.9007,129600.0
2015-03-30 11:50:00,9.04,9.04,9.03,9.04,107200.0,8.8908,8.8908,8.881,8.8908,107200.0
2015-03-30 11:55:00,9.03,9.05,9.03,9.05,126400.0,8.881,8.9007,8.881,8.9007,126400.0
2015-03-30 12:00:00,9.05,9.06,9.05,9.05,78400.0,8.9007,8.9105,8.9007,8.9007,78400.0
2015-03-30 12:05:00,9.05,9.06,9.05,9.05,36800.0,8.9007,8.9105,8.9007,8.9007,36800.0
2015-03-30 12:10:00,9.05,9.06,9.05,9.06,192000.0,8.9007,8.9105,8.9007,8.9105,192000.0
2015-03-30 12:15:00,9.06,9.08,9.06,9.07,241600.0,8.9105,8.9302,8.9105,8.9203,241600.0
2015-03-30 12:20:00,9.08,9.08,9.06,9.07,155200.0,8.9302,8.9302,8.9105,8.9203,155200.0
2015-03-30 12:25:00,9.07,9.08,9.07,9.08,104000.0,8.9203,8.9302,8.9203,8.9302,104000.0
2015-03-30 12:30:00,9.08,9.08,9.06,9.07,238400.0,8.9302,8.9302,8.9105,8.9203,238400.0
2015-03-30 12:35:00,9.07,9.08,9.07,9.08,112000.0,8.9203,8.9302,8.9203,8.9302,112000.0
2015-03-30 12:40:00,9.08,9.08,9.08,9.08,169600.0,8.9302,8.9302,8.9302,8.9302,169600.0
2015-03-30 12:45:00,9.08,9.09,9.07,9.08,224000.0,8.9302,8.94,8.9203,8.9302,224000.0
2015-03-30 12:50:00,9.08,9.08,9.07,9.08,100800.0,8.9302,8.9302,8.9203,8.9302,100800.0
2015-03-30 12:55:00,9.08,9.08,9.07,9.08,188800.0,8.9302,8.9302,8.9203,8.9302,188800.0
2015-03-30 13:00:00,9.08,9.09,9.08,9.08,214400.0,8.9302,8.94,8.9302,8.9302,214400.0
2015-03-30 13:05:00,9.08,9.09,9.08,9.09,78400.0,8.9302,8.94,8.9302,8.94,78400.0
2015-03-30 13:10:00,9.09,9.1,9.09,9.1,208000.0,8.94,8.9498,8.94,8.9498,208000.0
2015-03-30 13:15:00,9.1,9.1,9.09,9.09,131200.0,8.9498,8.9498,8.94,8.94,131200.0
2015-03-30 13:20:00,9.09,9.1,9.09,9.1,227200.0,8.94,8.9498,8.94,8.9498,227200.0
2015-03-30 13:25:00,9.1,9.1,9.1,9.1,60800.0,8.9498,8.9498,8.9498,8.9498,60800.0
2015-03-30 13:30:00,9.1,9.11,9.1,9.1,91200.0,8.9498,8.9597,8.9498,8.9498,91200.0
2015-03-30 13:35:00,9.1,9.11,9.09,9.1,174400.0,8.9498,8.9597,8.94,8.9498,174400.0
2015-03-30 13:40:00,9.09,9.11,9.09,9.1,182400.0,8.94,8.9597,8.94,8.9498,182400.0
2015-03-30 13:45:00,9.1,9.1,9.09,9.09,203200.0,8.9498,8.9498,8.94,8.94,203200.0
2015-03-30 13:50:00,9.09,9.09,9.06,9.09,836800.0,8.94,8.94,8.9105,8.94,836800.0
2015-03-30 13:55:00,9.09,9.09,9.08,9.09,126400.0,8.94,8.94,8.9302,8.94,126400.0
2015-03-30 14:00:00,9.09,9.1,9.09,9.1,177600.0,8.94,8.9498,8.94,8.9498,177600.0
2015-03-30 14:05:00,9.1,9.11,9.09,9.09,169600.0,8.9498,8.9597,8.94,8.94,169600.0
2015-03-30 14:10:00,9.09,9.1,9.09,9.1,76800.0,8.94,8.9498,8.94,8.9498,76800.0
2015-03-30 14:15:00,9.1,9.11,9.1,9.1,336000.0,8.9498,8.9597,8.9498,8.9498,336000.0
2015-03-30 14:20:00,9.1,9.1,9.1,9.1,260800.0,8.9498,8.9498,8.9498,8.9498,260800.0
2015-03-30 14:25:00,9.1,9.1,9.09,9.09,225600.0,8.9498,8.9498,8.94,8.94,225600.0
2015-03-30 14:30:00,9.09,9.1,9.09,9.09,284800.0,8.94,8.9498,8.94,8.94,284800.0
2015-03-30 14:35:00,9.09,9.09,9.08,9.09,195200.0,8.94,8.94,8.9302,8.94,195200.0
2015-03-30 14:40:00,9.09,9.09,9.07,9.09,169600.0,8.94,8.94,8.9203,8.94,169600.0
2015-03-30 14:45:00,9.09,9.09,9.08,9.08,150400.0,8.94,8.94,8.9302,8.9302,150400.0
2015-03-30 14:50:00,9.08,9.09,9.08,9.08,16000.0,8.9302,8.94,8.9302,8.9302,16000.0
2015-03-30 14:55:00,9.08,9.09,9.08,9.09,100800.0,8.9302,8.94,8.9302,8.94,100800.0
2015-03-30 15:00:00,9.09,9.1,9.09,9.1,126400.0,8.94,8.9498,8.94,8.9498,126400.0
2015-03-30 15:05:00,9.1,9.1,9.1,9.1,116800.0,8.9498,8.9498,8.9498,8.9498,116800.0
2015-03-30 15:10:00,9.1,9.1,9.1,9.1,116800.0,8.9498,8.9498,8.9498,8.9498,116800.0
2015-03-30 15:15:00,9.1,9.11,9.09,9.11,110400.0,8.9498,8.9597,8.94,8.9597,110400.0
2015-03-30 15:20:00,9.1,9.1,9.09,9.09,40000.0,8.9498,8.9498,8.94,8.94,40000.0
2015-03-30 15:25:00,9.09,9.09,9.08,9.09,153600.0,8.94,8.94,8.9302,8.94,153600.0
2015-03-30 15:30:00,9.09,9.09,9.08,9.09,238400.0,8.94,8.94,8.9302,8.94,238400.0
2015-03-30 15:35:00,9.1,9.1,9.1,9.1,148800.0,8.9498,8.9498,8.9498,8.9498,148800.0
2015-03-30 15:40:00,9.1,9.11,9.1,9.11,459200.0,8.9498,8.9597,8.9498,8.9597,459200.0
2015-03-30 15:45:00,9.11,9.11,9.1,9.11,763200.0,8.9597,8.9597,8.9498,8.9597,763200.0
2015-03-30 15:50:00,9.11,9.12,9.1,9.1,427200.0,8.9597,8.9695,8.9498,8.9498,427200.0
2015-03-30 15:55:00,9.11,9.11,9.1,9.1,537600.0,8.9597,8.9597,8.9498,8.9498,537600.0
2015-03-31 09:30:00,9.05,9.06,9.03,9.04,1067200.0,8.9007,8.9105,8.881,8.8908,1067200.0
2015-03-31 09:35:00,9.04,9.06,9.04,9.05,345600.0,8.8908,8.9105,8.8908,8.9007,345600.0
2015-03-31 09:40:00,9.04,9.05,9.0,9.01,1011200.0,8.8908,8.9007,8.8515,8.8613,1011200.0
2015-03-31 09:45:00,9.01,9.03,9.01,9.02,380800.0,8.8613,8.881,8.8613,8.8712,380800.0
2015-03-31 09:50:00,9.02,9.02,8.99,9.02,526400.0,8.8712,8.8712,8.8417,8.8712,526400.0
2015-03-31 09:55:00,9.01,9.03,9.01,9.03,172800.0,8.8613,8.881,8.8613,8.881,172800.0
2015-03-31 10:00:00,9.03,9.05,9.03,9.04,393600.0,8.881,8.9007,8.881,8.8908,393600.0
2015-03-31 10:05:00,9.03,9.04,9.02,9.04,270400.0,8.881,8.8908,8.8712,8.8908,270400.0
2015-03-31 10:10:00,9.04,9.06,9.01,9.02,464000.0,8.8908,8.9105,8.8613,8.8712,464000.0
2015-03-31 10:15:00,9.02,9.03,9.01,9.02,177600.0,8.8712,8.881,8.8613,8.8712,177600.0
2015-03-31 10:20:00,9.03,9.04,9.02,9.04,136000.0,8.881,8.8908,8.8712,8.8908,136000.0
2015-03-31 10:25:00,9.04,9.05,9.04,9.04,214400.0,8.8908,8.9007,8.8908,8.8908,214400.0
2015-03-31 10:30:00,9.04,9.05,9.03,9.04,216000.0,8.8908,8.9007,8.881,8.8908,216000.0
2015-03-31 10:35:00,9.04,9.05,9.04,9.04,136000.0,8.8908,8.9007,8.8908,8.8908,136000.0
2015-03-31 10:40:00,9.04,9.05,9.04,9.05,121600.0,8.8908,8.9007,8.8908,8.9007,121600.0
2015-03-31 10:45:00,9.05,9.06,9.05,9.05,321600.0,8.9007,8.9105,8.9007,8.9007,321600.0
2015-03-31 10:50:00,9.05,9.06,9.04,9.04,84800.0,8.9007,8.9105,8.8908,8.8908,84800.0
2015-03-31 10:55:00,9.04,9.05,9.04,9.04,56000.0,8.8908,8.9007,8.8908,8.8908,56000.0
2015-03-31 11:00:00,9.04,9.05,9.04,9.05,128000.0,8.8908,8.9007,8.8908,8.9007,128000.0
2015-03-31 11:05:00,9.05,9.06,9.05,9.06,38400.0,8.9007,8.9105,8.9007,8.9105,38400.0
2015-03-31 11:10:00,9.06,9.09,9.06,9.09,452800.0,8.9105,8.94,8.9105,8.94,452800.0
2015-03-31 11:15:00,9.09,9.09,9.08,9.08,272000.0,8.94,8.94,8.9302,8.9302,272000.0
2015-03-31 11:20:00,9.08,9.08,9.07,9.08,38400.0,8.9302,8.9302,8.9203,8.9302,38400.0
2015-03-31 11:25:00,9.07,9.08,9.07,9.07,51200.0,8.9203,8.9302,8.9203,8.9203,51200.0
2015-03-31 11:30:00,9.07,9.07,9.05,9.05,139200.0,8.9203,8.9203,8.9007,8.9007,139200.0
2015-03-31 11:35:00,9.04,9.04,9.03,9.04,112000.0,8.8908,8.8908,8.881,8.8908,112000.0
2015-03-31 11:40:00,9.04,9.04,9.03,9.03,72000.0,8.8908,8.8908,8.881,8.881,72000.0
2015-03-31 11:45:00,9.03,9.04,9.03,9.03,100800.0,8.881,8.8908,8.881,8.881,100800.0
2015-03-31 11:50:00,9.04,9.04,9.02,9.03,70400.0,8.8908,8.8908,8.8712,8.881,70400.0
2015-03-31 11:55:00,9.02,9.03,9.02,9.02,46400.0,8.8712,8.881,8.8712,8.8712,46400.0
2015-03-31 12:00:00,9.02,9.02,9.0,9.0,160000.0,8.8712,8.8712,8.8515,8.8515,160000.0
2015-03-31 12:05:00,9.0,9.01,9.0,9.01,144000.0,8.8515,8.8613,8.8515,8.8613,144000.0
2015-03-31 12:10:00,9.0,9.01,9.0,9.01,59200.0,8.8515,8.8613,8.8515,8.8613,59200.0
2015-03-31 12:15:00,9.02,9.02,9.01,9.01,96000.0,8.8712,8.8712,8.8613,8.8613,96000.0
2015-03-31 12:20:00,9.02,9.03,9.02,9.03,113600.0,8.8712,8.881,8.8712,8.881,113600.0
2015-03-31 12:25:00,9.03,9.03,9.02,9.02,233600.0,8.881,8.881,8.8712,8.8712,233600.0
2015-03-31 12:30:00,9.02,9.02,9.01,9.02,64000.0,8.8712,8.8712,8.8613,8.8712,64000.0
2015-03-31 12:35:00,9.03,9.04,9.03,9.03,70400.0,8.881,8.8908,8.881,8.881,70400.0
2015-03-31 12:40:00,9.03,9.03,9.03,9.03,83200.0,8.881,8.881,8.881,8.881,83200.0
2015-03-31 12:45:00,9.03,9.03,9.02,9.03,30400.0,8.881,8.881,8.8712,8.881,30400.0
2015-03-31 12:50:00,9.03,9.03,9.02,9.03,28800.0,8.881,8.881,8.8712,8.881,28800.0
2015-03-31 12:55:00,9.02,9.04,9.02,9.03,110400.0,8.8712,8.8908,8.8712,8.881,110400.0
2015-03-31 13:00:00,9.04,9.05,9.03,9.05,41600.0,8.8908,8.9007,8.881,8.9007,41600.0
2015-03-31 13:05:00,9.04,9.05,9.04,9.04,76800.0,8.8908,8.9007,8.8908,8.8908,76800.0
2015-03-31 13:10:00,9.04,9.04,9.04,9.04,92800.0,8.8908,8.8908,8.8908,8.8908,92800.0
2015-03-31 13:15:00,9.04,9.06,9.04,9.05,153600.0,8.8908,8.9105,8.8908,8.9007,153600.0
2015-03-31 13:20:00,9.05,9.05,9.04,9.05,59200.0,8.9007,8.9007,8.8908,8.9007,59200.0
2015-03-31 13:25:00,9.05,9.05,9.05,9.05,17600.0,8.9007,8.9007,8.9007,8.9007,17600.0
2015-03-31 13:30:00,9.05,9.06,9.05,9.06,192000.0,8.9007,8.9105,8.9007,8.9105,192000.0
2015-03-31 13:35:00,9.06,9.06,9.05,9.05,248000.0,8.9105,8.9105,8.9007,8.9007,248000.0
2015-03-31 13:40:00,9.05,9.05,9.05,9.05,8000.0,8.9007,8.9007,8.9007,8.9007,8000.0
2015-03-31 13:45:00,9.06,9.06,9.03,9.03,289600.0,8.9105,8.9105,8.881,8.881,289600.0
2015-03-31 13:50:00,9.03,9.04,9.02,9.02,51200.0,8.881,8.8908,8.8712,8.8712,51200.0
2015-03-31 13:55:00,9.02,9.02,9.02,9.02,54400.0,8.8712,8.8712,8.8712,8.8712,54400.0
2015-03-31 14:00:00,9.02,9.03,9.02,9.03,40000.0,8.8712,8.881,8.8712,8.881,40000.0
2015-03-31 14:05:00,9.03,9.03,9.02,9.02,80000.0,8.881,8.881,8.8712,8.8712,80000.0
2015-03-31 14:10:00,9.03,9.03,9.03,9.03,4800.0,8.881,8.881,8.881,8.881,4800.0
2015-03-31 14:15:00,9.03,9.03,9.03,9.03,54400.0,8.881,8.881,8.881,8.881,54400.0
2015-03-31 14:20:00,9.02,9.04,9.02,9.04,52800.0,8.8712,8.8908,8.8712,8.8908,52800.0
2015-03-31 14:25:00,9.04,9.04,9.02,9.02,214400.0,8.8908,8.8908,8.8712,8.8712,214400.0
2015-03-31 14:30:00,9.02,9.03,9.01,9.01,176000.0,8.8712,8.881,8.8613,8.8613,176000.0
2015-03-31 14:35:00,9.02,9.02,9.02,9.02,144000.0,8.8712,8.8712,8.8712,8.8712,144000.0
2015-03-31 14:40:00,9.01,9.02,9.01,9.01,16000.0,8.8613,8.8712,8.8613,8.8613,16000.0
2015-03-31 14:45:00,9.01,9.03,9.01,9.03,121600.0,8.8613,8.881,8.8613,8.881,121600.0
2015-03-31 14:50:00,9.03,9.03,9.03,9.03,49600.0,8.881,8.881,8.881,8.881,49600.0
2015-03-31 14:55:00,9.03,9.04,9.03,9.04,48000.0,8.881,8.8908,8.881,8.8908,48000.0
2015-03-31 15:00:00,9.04,9.04,9.0,9.0,164800.0,8.8908,8.8908,8.8515,8.8515,164800.0
2015-03-31 15:05:00,9.0,9.01,8.98,8.99,1118400.0,8.8515,8.8613,8.8318,8.8417,1118400.0
2015-03-31 15:10:00,8.99,8.99,8.97,8.97,281600.0,8.8417,8.8417,8.822,8.822,281600.0
2015-03-31 15:15:00,8.97,8.97,8.94,8.94,342400.0,8.822,8.822,8.7925,8.7925,342400.0
2015-03-31 15:20:00,8.94,8.96,8.92,8.93,294400.0,8.7925,8.8121,8.7728,8.7826,294400.0
2015-03-31 15:25:00,8.93,8.94,8.92,8.94,179200.0,8.7826,8.7925,8.7728,8.7925,179200.0
2015-03-31 15:30:00,8.94,8.94,8.91,8.92,236800.0,8.7925,8.7925,8.763,8.7728,236800.0
2015-03-31 15:35:00,8.93,8.95,8.93,8.94,182400.0,8.7826,8.8023,8.7826,8.7925,182400.0
2015-03-31 15:40:00,8.94,8.95,8.93,8.93,209600.0,8.7925,8.8023,8.7826,8.7826,209600.0
2015-03-31 15:45:00,8.93,8.96,8.93,8.95,561600.0,8.7826,8.8121,8.7826,8.8023,561600.0
2015-03-31 15:50:00,8.94,8.94,8.91,8.91,318400.0,8.7925,8.7925,8.763,8.763,318400.0
2015-03-31 15:55:00,8.91,8.94,8.91,8.91,1825600.0,8.763,8.7925,8.763,8.763,1825600.0
2015-04-01 09:30:00,8.91,8.91,8.87,8.87,1396800.0,8.763,8.763,8.7236,8.7236,1396800.0
2015-04-01 09:35:00,8.87,8.88,8.81,8.81,844800.0,8.7236,8.7335,8.6646,8.6646,844800.0
2015-04-01 09:40:00,8.8,8.81,8.78,8.78,963200.0,8.6548,8.6646,8.6351,8.6351,963200.0
2015-04-01 09:45:00,8.77,8.79,8.73,8.74,788800.0,8.6253,8.645,8.5859,8.5958,788800.0
2015-04-01 09:50:00,8.73,8.74,8.7,8.73,611200.0,8.5859,8.5958,8.5564,8.5859,611200.0
2015-04-01 09:55:00,8.72,8.73,8.7,8.72,512000.0,8.5761,8.5859,8.5564,8.5761,512000.0
2015-04-01 10:00:00,8.72,8.75,8.72,8.74,472000.0,8.5761,8.6056,8.5761,8.5958,472000.0
2015-04-01 10:05:00,8.75,8.75,8.7,8.73,387200.0,8.6056,8.6056,8.5564,8.5859,387200.0
2015-04-01 10:10:00,8.73,8.76,8.71,8.74,360000.0,8.5859,8.6154,8.5663,8.5958,360000.0
2015-04-01 10:15:00,8.74,8.77,8.73,8.76,196800.0,8.5958,8.6253,8.5859,8.6154,196800.0
2015-04-01 10:20:00,8.77,8.78,8.74,8.75,734400.0,8.6253,8.6351,8.5958,8.6056,734400.0
2015-04-01 10:25:00,8.77,8.77,8.74,8.74,480000.0,8.6253,8.6253,8.5958,8.5958,480000.0
2015-04-01 10:30:00,8.74,8.75,8.72,8.73,185600.0,8.5958,8.6056,8.5761,8.5859,185600.0
2015-04-01 10:35:00,8.72,8.73,8.71,8.72,190400.0,8.5761,8.5859,8.5663,8.5761,190400.0
2015-04-01 10:40:00,8.72,8.77,8.72,8.76,372800.0,8.5761,8.6253,8.5761,8.6154,372800.0
2015-04-01 10:45:00,8.76,8.78,8.75,8.77,262400.0,8.6154,8.6351,8.6056,8.6253,262400.0
2015-04-01 10:50:00,8.77,8.8,8.77,8.79,436800.0,8.6253,8.6548,8.6253,8.645,436800.0
2015-04-01 10:55:00,8.78,8.8,8.78,8.79,203200.0,8.6351,8.6548,8.6351,8.645,203200.0
2015-04-01 11:00:00,8.79,8.79,8.77,8.78,297600.0,8.645,8.645,8.6253,8.6351,297600.0
2015-04-01 11:05:00,8.78,8.79,8.77,8.79,160000.0,8.6351,8.645,8.6253,8.645,160000.0
2015-04-01 11:10:00,8.79,8.82,8.79,8.82,390400.0,8.645,8.6745,8.645,8.6745,390400.0
2015-04-01 11:15:00,8.82,8.83,8.8,8.81,267200.0,8.6745,8.6843,8.6548,8.6646,267200.0
2015-04-01 11:20:00,8.81,8.81,8.79,8.79,140800.0,8.6646,8.6646,8.645,8.645,140800.0
2015-04-01 11:25:00,8.79,8.79,8.77,8.78,126400.0,8.645,8.645,8.6253,8.6351,126400.0
2015-04-01 11:30:00,8.78,8.79,8.76,8.76,150400.0,8.6351,8.645,8.6154,8.6154,150400.0
2015-04-01 11:35:00,8.77,8.78,8.77,8.78,89600.0,8.6253,8.6351,8.6253,8.6351,89600.0
2015-04-01 11:40:00,8.78,8.79,8.77,8.78,78400.0,8.6351,8.645,8.6253,8.6351,78400.0
2015-04-01 11:45:00,8.78,8.8,8.78,8.8,369600.0,8.6351,8.6548,8.6351,8.6548,369600.0
2015-04-01 11:50:00,8.8,8.8,8.79,8.8,225600.0,8.6548,8.6548,8.645,8.6548,225600.0
2015-04-01 11:55:00,8.81,8.81,8.77,8.78,92800.0,8.6646,8.6646,8.6253,8.6351,92800.0
2015-04-01 12:00:00,8.78,8.79,8.77,8.77,33600.0,8.6351,8.645,8.6253,8.6253,33600.0
2015-04-01 12:05:00,8.78,8.78,8.76,8.77,60800.0,8.6351,8.6351,8.6154,8.6253,60800.0
2015-04-01 12:10:00,8.77,8.78,8.74,8.76,244800.0,8.6253,8.6351,8.5958,8.6154,244800.0
2015-04-01 12:15:00,8.75,8.76,8.75,8.75,179200.0,8.6056,8.6154,8.6056,8.6056,179200.0
2015-04-01 12:20:00,8.75,8.76,8.75,8.75,105600.0,8.6056,8.6154,8.6056,8.6056,105600.0
2015-04-01 12:25:00,8.76,8.78,8.76,8.77,65600.0,8.6154,8.6351,8.6154,8.6253,65600.0
2015-04-01 12:30:00,8.76,8.77,8.75,8.76,160000.0,8.6154,8.6253,8.6056,8.6154,160000.0
2015-04-01 12:35:00,8.77,8.77,8.75,8.76,62400.0,8.6253,8.6253,8.6056,8.6154,62400.0
2015-04-01 12:40:00,8.76,8.77,8.76,8.77,30400.0,8.6154,8.6253,8.6154,8.6253,30400.0
2015-04-01 12:45:00,8.77,8.77,8.74,8.74,192000.0,8.6253,8.6253,8.5958,8.5958,192000.0
2015-04-01 12:50:00,8.75,8.79,8.75,8.78,190400.0,8.6056,8.645,8.6056,8.6351,190400.0
2015-04-01 12:55:00,8.77,8.77,8.76,8.77,67200.0,8.6253,8.6253,8.6154,8.6253,67200.0
2015-04-01 13:00:00,8.76,8.76,8.74,8.74,129600.0,8.6154,8.6154,8.5958,8.5958,129600.0
2015-04-01 13:05:00,8.75,8.76,8.75,8.76,94400.0,8.6056,8.6154,8.6056,8.6154,94400.0
2015-04-01 13:10:00,8.76,8.77,8.76,8.76,30400.0,8.6154,8.6253,8.6154,8.6154,30400.0
2015-04-01 13:15:00,8.76,8.77,8.76,8.76,80000.0,8.6154,8.6253,8.6154,8.6154,80000.0
2015-04-01 13:20:00,8.76,8.77,8.75,8.76,86400.0,8.6154,8.6253,8.6056,8.6154,86400.0
2015-04-01 13:25:00,8.76,8.78,8.76,8.78,59200.0,8.6154,8.6351,8.6154,8.6351,59200.0
2015-04-01 13:30:00,8.78,8.79,8.77,8.79,78400.0,8.6351,8.645,8.6253,8.645,78400.0
2015-04-01 13:35:00,8.78,8.78,8.77,8.77,96000.0,8.6351,8.6351,8.6253,8.6253,96000.0
2015-04-01 13:40:00,8.78,8.8,8.78,8.79,57600.0,8.6351,8.6548,8.6351,8.645,57600.0
2015-04-01 13:45:00,8.79,8.81,8.78,8.81,164800.0,8.645,8.6646,8.6351,8.6646,164800.0
2015-04-01 13:50:00,8.81,8.81,8.8,8.8,60800.0,8.6646,8.6646,8.6548,8.6548,60800.0
2015-04-01 13:55:00,8.81,8.82,8.8,8.8,124800.0,8.6646,8.6745,8.6548,8.6548,124800.0
2015-04-01 14:00:00,8.8,8.8,8.79,8.79,62400.0,8.6548,8.6548,8.645,8.645,62400.0
2015-04-01 14:05:00,8.79,8.8,8.79,8.79,89600.0,8.645,8.6548,8.645,8.645,89600.0
2015-04-01 14:10:00,8.79,8.8,8.76,8.76,257600.0,8.645,8.6548,8.6154,8.6154,257600.0
2015-04-01 14:15:00,8.76,8.76,8.75,8.76,140800.0,8.6154,8.6154,8.6056,8.6154,140800.0
2015-04-01 14:20:00,8.76,8.77,8.76,8.77,59200.0,8.6154,8.6253,8.6154,8.6253,59200.0
2015-04-01 14:25:00,8.77,8.77,8.75,8.75,268800.0,8.6253,8.6253,8.6056,8.6056,268800.0
2015-04-01 14:30:00,8.75,8.75,8.73,8.75,268800.0,8.6056,8.6056,8.5859,8.6056,268800.0
2015-04-01 14:35:00,8.75,8.76,8.74,8.76,83200.0,8.6056,8.6154,8.5958,8.6154,83200.0
2015-04-01 14:40:00,8.75,8.76,8.75,8.75,65600.0,8.6056,8.6154,8.6056,8.6056,65600.0
2015-04-01 14:45:00,8.75,8.78,8.74,8.77,267200.0,8.6056,8.6351,8.5958,8.6253,267200.0
2015-04-01 14:50:00,8.78,8.78,8.77,8.77,139200.0,8.6351,8.6351,8.6253,8.6253,139200.0
2015-04-01 14:55:00,8.77,8.78,8.76,8.76,638400.0,8.6253,8.6351,8.6154,8.6154,638400.0
2015-04-01 15:00:00,8.77,8.77,8.75,8.76,532800.0,8.6253,8.6253,8.6056,8.6154,532800.0
2015-04-01 15:05:00,8.76,8.76,8.73,8.74,121600.0,8.6154,8.6154,8.5859,8.5958,121600.0
2015-04-01 15:10:00,8.74,8.76,8.74,8.75,110400.0,8.5958,8.6154,8.5958,8.6056,110400.0
2015-04-01 15:15:00,8.76,8.76,8.75,8.75,102400.0,8.6154,8.6154,8.6056,8.6056,102400.0
2015-04-01 15:20:00,8.75,8.78,8.75,8.77,209600.0,8.6056,8.6351,8.6056,8.6253,209600.0
2015-04-01 15:25:00,8.77,8.77,8.76,8.76,144000.0,8.6253,8.6253,8.6154,8.6154,144000.0
2015-04-01 15:30:00,8.76,8.77,8.75,8.77,273600.0,8.6154,8.6253,8.6056,8.6253,273600.0
2015-04-01 15:35:00,8.77,8.8,8.77,8.78,787200.0,8.6253,8.6548,8.6253,8.6351,787200.0
2015-04-01 15:40:00,8.78,8.78,8.75,8.76,248000.0,8.6351,8.6351,8.6056,8.6154,248000.0
2015-04-01 15:45:00,8.76,8.78,8.76,8.77,288000.0,8.6154,8.6351,8.6154,8.6253,288000.0
2015-04-01 15:50:00,8.78,8.8,8.78,8.79,708800.0,8.6351,8.6548,8.6351,8.645,708800.0
2015-04-01 15:55:00,8.79,8.82,8.79,8.82,1368000.0,8.645,8.6745,8.645,8.6745,1368000.0
2015-04-02 09:30:00,8.84,8.84,8.8,8.83,2009600.0,8.6941,8.6941,8.6548,8.6843,2009600.0
2015-04-02 09:35:00,8.84,8.84,8.79,8.79,508800.0,8.6941,8.6941,8.645,8.645,508800.0
2015-04-02 09:40:00,8.8,8.81,8.78,8.81,628800.0,8.6548,8.6646,8.6351,8.6646,628800.0
2015-04-02 09:45:00,8.8,8.85,8.8,8.84,724800.0,8.6548,8.704,8.6548,8.6941,724800.0
2015-04-02 09:50:00,8.85,8.87,8.85,8.87,545600.0,8.704,8.7236,8.704,8.7236,545600.0
2015-04-02 09:55:00,8.87,8.88,8.85,8.86,499200.0,8.7236,8.7335,8.704,8.7138,499200.0
2015-04-02 10:00:00,8.87,8.88,8.86,8.87,339200.0,8.7236,8.7335,8.7138,8.7236,339200.0
2015-04-02 10:05:00,8.87,8.88,8.86,8.87,136000.0,8.7236,8.7335,8.7138,8.7236,136000.0
2015-04-02 10:10:00,8.88,8.88,8.85,8.86,273600.0,8.7335,8.7335,8.704,8.7138,273600.0
2015-04-02 10:15:00,8.86,8.86,8.84,8.86,145600.0,8.7138,8.7138,8.6941,8.7138,145600.0
2015-04-02 10:20:00,8.86,8.86,8.83,8.83,107200.0,8.7138,8.7138,8.6843,8.6843,107200.0
2015-04-02 10:25:00,8.82,8.83,8.82,8.83,139200.0,8.6745,8.6843,8.6745,8.6843,139200.0
2015-04-02 10:30:00,8.83,8.83,8.81,8.82,428800.0,8.6843,8.6843,8.6646,8.6745,428800.0
2015-04-02 10:35:00,8.82,8.82,8.81,8.82,145600.0,8.6745,8.6745,8.6646,8.6745,145600.0
2015-04-02 10:40:00,8.82,8.84,8.81,8.81,678400.0,8.6745,8.6941,8.6646,8.6646,678400.0
2015-04-02 10:45:00,8.81,8.83,8.81,8.83,131200.0,8.6646,8.6843,8.6646,8.6843,131200.0
2015-04-02 10:50:00,8.82,8.83,8.82,8.82,139200.0,8.6745,8.6843,8.6745,8.6745,139200.0
2015-04-02 10:55:00,8.82,8.83,8.81,8.82,121600.0,8.6745,8.6843,8.6646,8.6745,121600.0
2015-04-02 11:00:00,8.82,8.84,8.81,8.84,136000.0,8.6745,8.6941,8.6646,8.6941,136000.0
2015-04-02 11:05:00,8.84,8.84,8.83,8.83,112000.0,8.6941,8.6941,8.6843,8.6843,112000.0
2015-04-02 11:10:00,8.83,8.84,8.82,8.83,70400.0,8.6843,8.6941,8.6745,8.6843,70400.0
2015-04-02 11:15:00,8.83,8.83,8.82,8.83,56000.0,8.6843,8.6843,8.6745,8.6843,56000.0
2015-04-02 11:20:00,8.83,8.84,8.83,8.84,121600.0,8.6843,8.6941,8.6843,8.6941,121600.0
2015-04-02 11:25:00,8.84,8.85,8.83,8.83,137600.0,8.6941,8.704,8.6843,8.6843,137600.0
2015-04-02 11:30:00,8.84,8.84,8.84,8.84,43200.0,8.6941,8.6941,8.6941,8.6941,43200.0
2015-04-02 11:35:00,8.85,8.85,8.84,8.84,44800.0,8.704,8.704,8.6941,8.6941,44800.0
2015-04-02 11:40:00,8.84,8.84,8.83,8.84,41600.0,8.6941,8.6941,8.6843,8.6941,41600.0
2015-04-02 11:45:00,8.84,8.84,8.83,8.84,81600.0,8.6941,8.6941,8.6843,8.6941,81600.0
2015-04-02 11:50:00,8.83,8.85,8.83,8.83,59200.0,8.6843,8.704,8.6843,8.6843,59200.0
2015-04-02 11:55:00,8.82,8.83,8.82,8.82,49600.0,8.6745,8.6843,8.6745,8.6745,49600.0
2015-04-02 12:00:00,8.81,8.81,8.8,8.8,451200.0,8.6646,8.6646,8.6548,8.6548,451200.0
2015-04-02 12:05:00,8.8,8.8,8.78,8.79,169600.0,8.6548,8.6548,8.6351,8.645,169600.0
2015-04-02 12:10:00,8.79,8.8,8.79,8.79,27200.0,8.645,8.6548,8.645,8.645,27200.0
2015-04-02 12:15:00,8.79,8.81,8.79,8.81,104000.0,8.645,8.6646,8.645,8.6646,104000.0
2015-04-02 12:20:00,8.8,8.81,8.8,8.81,22400.0,8.6548,8.6646,8.6548,8.6646,22400.0
2015-04-02 12:25:00,8.81,8.82,8.81,8.81,68800.0,8.6646,8.6745,8.6646,8.6646,68800.0
2015-04-02 12:30:00,8.81,8.82,8.81,8.81,72000.0,8.6646,8.6745,8.6646,8.6646,72000.0
2015-04-02 12:35:00,8.81,8.82,8.81,8.82,54400.0,8.6646,8.6745,8.6646,8.6745,54400.0
2015-04-02 12:40:00,8.82,8.84,8.82,8.83,147200.0,8.6745,8.6941,8.6745,8.6843,147200.0
2015-04-02 12:45:00,8.83,8.83,8.82,8.83,97600.0,8.6843,8.6843,8.6745,8.6843,97600.0
2015-04-02 12:50:00,8.83,8.83,8.82,8.83,140800.0,8.6843,8.6843,8.6745,8.6843,140800.0
2015-04-02 12:55:00,8.83,8.83,8.82,8.82,81600.0,8.6843,8.6843,8.6745,8.6745,81600.0
2015-04-02 13:00:00,8.82,8.83,8.81,8.82,97600.0,8.6745,8.6843,8.6646,8.6745,97600.0
2015-04-02 13:05:00,8.82,8.82,8.81,8.82,17600.0,8.6745,8.6745,8.6646,8.6745,17600.0
2015-04-02 13:10:00,8.81,8.83,8.81,8.83,27200.0,8.6646,8.6843,8.6646,8.6843,27200.0
2015-04-02 13:15:00,8.83,8.85,8.83,8.85,236800.0,8.6843,8.704,8.6843,8.704,236800.0
2015-04-02 13:20:00,8.85,8.85,8.84,8.84,108800.0,8.704,8.704,8.6941,8.6941,108800.0
2015-04-02 13:25:00,8.84,8.84,8.84,8.84,70400.0,8.6941,8.6941,8.6941,8.6941,70400.0
2015-04-02 13:30:00,8.84,8.84,8.84,8.84,16000.0,8.6941,8.6941,8.6941,8.6941,16000.0
2015-04-02 13:35:00,8.84,8.84,8.83,8.83,54400.0,8.6941,8.6941,8.6843,8.6843,54400.0
2015-04-02 13:40:00,8.83,8.84,8.83,8.83,123200.0,8.6843,8.6941,8.6843,8.6843,123200.0
2015-04-02 13:45:00,8.83,8.84,8.83,8.84,32000.0,8.6843,8.6941,8.6843,8.6941,32000.0
2015-04-02 13:50:00,8.84,8.84,8.83,8.83,64000.0,8.6941,8.6941,8.6843,8.6843,64000.0
2015-04-02 13:55:00,8.84,8.84,8.84,8.84,33600.0,8.6941,8.6941,8.6941,8.6941,33600.0
2015-04-02 14:00:00,8.84,8.84,8.83,8.83,38400.0,8.6941,8.6941,8.6843,8.6843,38400.0
2015-04-02 14:05:00,8.83,8.84,8.83,8.83,64000.0,8.6843,8.6941,8.6843,8.6843,64000.0
2015-04-02 14:10:00,8.83,8.84,8.83,8.84,99200.0,8.6843,8.6941,8.6843,8.6941,99200.0
2015-04-02 14:15:00,8.84,8.86,8.84,8.86,198400.0,8.6941,8.7138,8.6941,8.7138,198400.0
2015-04-02 14:20:00,8.86,8.86,8.85,8.85,67200.0,8.7138,8.7138,8.704,8.704,67200.0
2015-04-02 14:25:00,8.85,8.85,8.84,8.84,142400.0,8.704,8.704,8.6941,8.6941,142400.0
2015-04-02 14:30:00,8.85,8.85,8.84,8.84,92800.0,8.704,8.704,8.6941,8.6941,92800.0
2015-04-02 14:35:00,8.84,8.85,8.84,8.84,62400.0,8.6941,8.704,8.6941,8.6941,62400.0
2015-04-02 14:40:00,8.83,8.83,8.82,8.82,17600.0,8.6843,8.6843,8.6745,8.6745,17600.0
2015-04-02 14:45:00,8.82,8.82,8.81,8.82,88000.0,8.6745,8.6745,8.6646,8.6745,88000.0
2015-04-02 14:50:00,8.82,8.82,8.82,8.82,48000.0,8.6745,8.6745,8.6745,8.6745,48000.0
2015-04-02 14:55:00,8.82,8.83,8.82,8.82,136000.0,8.6745,8.6843,8.6745,8.6745,136000.0
2015-04-02 15:00:00,8.82,8.83,8.82,8.83,41600.0,8.6745,8.6843,8.6745,8.6843,41600.0
2015-04-02 15:05:00,8.83,8.83,8.83,8.83,27200.0,8.6843,8.6843,8.6843,8.6843,27200.0
2015-04-02 15:10:00,8.83,8.83,8.82,8.82,51200.0,8.6843,8.6843,8.6745,8.6745,51200.0
2015-04-02 15:15:00,8.83,8.83,8.82,8.82,84800.0,8.6843,8.6843,8.6745,8.6745,84800.0
2015-04-02 15:20:00,8.82,8.83,8.82,8.83,72000.0,8.6745,8.6843,8.6745,8.6843,72000.0
2015-04-02 15:25:00,8.83,8.83,8.82,8.83,84800.0,8.6843,8.6843,8.6745,8.6843,84800.0
2015-04-02 15:30:00,8.83,8.83,8.83,8.83,67200.0,8.6843,8.6843,8.6843,8.6843,67200.0
2015-04-02 15:35:00,8.83,8.86,8.83,8.86,244800.0,8.6843,8.7138,8.6843,8.7138,244800.0
2015-04-02 15:40:00,8.85,8.85,8.85,8.85,131200.0,8.704,8.704,8.704,8.704,131200.0
2015-04-02 15:45:00,8.86,8.87,8.86,8.87,332800.0,8.7138,8.7236,8.7138,8.7236,332800.0
2015-04-02 15:50:00,8.87,8.88,8.86,8.86,188800.0,8.7236,8.7335,8.7138,8.7138,188800.0
2015-04-02 15:55:00,8.86,8.86,8.83,8.83,601600.0,8.7138,8.7138,8.6843,8.6843,601600.0
2015-04-06 09:30:00,8.72,8.75,8.7,8.74,1016000.0,8.5761,8.6056,8.5564,8.5958,1016000.0
2015-04-06 09:35:00,8.74,8.79,8.74,8.79,568000.0,8.5958,8.645,8.5958,8.645,568000.0
2015-04-06 09:40:00,8.8,8.84,8.8,8.83,534400.0,8.6548,8.6941,8.6548,8.6843,534400.0
2015-04-06 09:45:00,8.83,8.88,8.83,8.86,468800.0,8.6843,8.7335,8.6843,8.7138,468800.0
2015-04-06 09:50:00,8.86,8.86,8.84,8.84,382400.0,8.7138,8.7138,8.6941,8.6941,382400.0
2015-04-06 09:55:00,8.85,8.86,8.84,8.84,185600.0,8.704,8.7138,8.6941,8.6941,185600.0
2015-04-06 10:00:00,8.84,8.86,8.83,8.83,478400.0,8.6941,8.7138,8.6843,8.6843,478400.0
2015-04-06 10:05:00,8.84,8.87,8.84,8.85,460800.0,8.6941,8.7236,8.6941,8.704,460800.0
2015-04-06 10:10:00,8.85,8.85,8.84,8.85,432000.0,8.704,8.704,8.6941,8.704,432000.0
2015-04-06 10:15:00,8.85,8.89,8.85,8.87,518400.0,8.704,8.7433,8.704,8.7236,518400.0
2015-04-06 10:20:00,8.88,8.92,8.87,8.91,488000.0,8.7335,8.7728,8.7236,8.763,488000.0
2015-04-06 10:25:00,8.91,8.93,8.9,8.92,323200.0,8.763,8.7826,8.7531,8.7728,323200.0
2015-04-06 10:30:00,8.93,8.95,8.93,8.93,616000.0,8.7826,8.8023,8.7826,8.7826,616000.0
2015-04-06 10:35:00,8.92,8.94,8.92,8.93,270400.0,8.7728,8.7925,8.7728,8.7826,270400.0
2015-04-06 10:40:00,8.93,8.93,8.92,8.93,254400.0,8.7826,8.7826,8.7728,8.7826,254400.0
2015-04-06 10:45:00,8.93,8.94,8.91,8.92,358400.0,8.7826,8.7925,8.763,8.7728,358400.0
2015-04-06 10:50:00,8.92,8.93,8.92,8.93,144000.0,8.7728,8.7826,8.7728,8.7826,144000.0
2015-04-06 10:55:00,8.93,8.95,8.93,8.93,353600.0,8.7826,8.8023,8.7826,8.7826,353600.0
2015-04-06 11:00:00,8.93,8.95,8.93,8.94,366400.0,8.7826,8.8023,8.7826,8.7925,366400.0
2015-04-06 11:05:00,8.94,8.95,8.93,8.95,280000.0,8.7925,8.8023,8.7826,8.8023,280000.0
2015-04-06 11:10:00,8.94,8.95,8.93,8.93,134400.0,8.7925,8.8023,8.7826,8.7826,134400.0
2015-04-06 11:15:00,8.93,8.94,8.93,8.94,283200.0,8.7826,8.7925,8.7826,8.7925,283200.0
2015-04-06 11:20:00,8.93,8.94,8.93,8.94,220800.0,8.7826,8.7925,8.7826,8.7925,220800.0
2015-04-06 11:25:00,8.94,8.95,8.93,8.94,224000.0,8.7925,8.8023,8.7826,8.7925,224000.0
2015-04-06 11:30:00,8.94,8.95,8.94,8.94,164800.0,8.7925,8.8023,8.7925,8.7925,164800.0
2015-04-06 11:35:00,8.94,8.95,8.94,8.95,276800.0,8.7925,8.8023,8.7925,8.8023,276800.0
2015-04-06 11:40:00,8.95,8.96,8.94,8.95,382400.0,8.8023,8.8121,8.7925,8.8023,382400.0
2015-04-06 11:45:00,8.95,8.96,8.95,8.95,203200.0,8.8023,8.8121,8.8023,8.8023,203200.0
2015-04-06 11:50:00,8.95,8.95,8.94,8.94,328000.0,8.8023,8.8023,8.7925,8.7925,328000.0
2015-04-06 11:55:00,8.95,8.96,8.95,8.96,155200.0,8.8023,8.8121,8.8023,8.8121,155200.0
2015-04-06 12:00:00,8.96,8.96,8.96,8.96,91200.0,8.8121,8.8121,8.8121,8.8121,91200.0
2015-04-06 12:05:00,8.96,8.97,8.96,8.96,380800.0,8.8121,8.822,8.8121,8.8121,380800.0
2015-04-06 12:10:00,8.96,8.97,8.96,8.96,404800.0,8.8121,8.822,8.8121,8.8121,404800.0
2015-04-06 12:15:00,8.97,8.97,8.96,8.97,356800.0,8.822,8.822,8.8121,8.822,356800.0
2015-04-06 12:20:00,8.97,8.99,8.97,8.99,200000.0,8.822,8.8417,8.822,8.8417,200000.0
2015-04-06 12:25:00,8.99,8.99,8.98,8.98,214400.0,8.8417,8.8417,8.8318,8.8318,214400.0
2015-04-06 12:30:00,8.98,8.99,8.98,8.98,177600.0,8.8318,8.8417,8.8318,8.8318,177600.0
2015-04-06 12:35:00,8.98,8.98,8.97,8.97,227200.0,8.8318,8.8318,8.822,8.822,227200.0
2015-04-06 12:40:00,8.98,8.98,8.97,8.97,308800.0,8.8318,8.8318,8.822,8.822,308800.0
2015-04-06 12:45:00,8.98,8.98,8.97,8.98,174400.0,8.8318,8.8318,8.822,8.8318,174400.0
2015-04-06 12:50:00,8.98,8.98,8.97,8.98,80000.0,8.8318,8.8318,8.822,8.8318,80000.0
2015-04-06 12:55:00,8.98,8.99,8.98,8.99,99200.0,8.8318,8.8417,8.8318,8.8417,99200.0
2015-04-06 13:00:00,8.99,9.0,8.99,9.0,156800.0,8.8417,8.8515,8.8417,8.8515,156800.0
2015-04-06 13:05:00,9.0,9.0,9.0,9.0,240000.0,8.8515,8.8515,8.8515,8.8515,240000.0
2015-04-06 13:10:00,9.0,9.0,9.0,9.0,179200.0,8.8515,8.8515,8.8515,8.8515,179200.0
2015-04-06 13:15:00,9.0,9.01,8.99,9.01,329600.0,8.8515,8.8613,8.8417,8.8613,329600.0
2015-04-06 13:20:00,9.01,9.01,9.0,9.01,83200.0,8.8613,8.8613,8.8515,8.8613,83200.0
2015-04-06 13:25:00,9.01,9.02,9.01,9.01,148800.0,8.8613,8.8712,8.8613,8.8613,148800.0
2015-04-06 13:30:00,9.01,9.02,9.01,9.01,227200.0,8.8613,8.8712,8.8613,8.8613,227200.0
2015-04-06 13:35:00,9.01,9.01,9.01,9.01,209600.0,8.8613,8.8613,8.8613,8.8613,209600.0
2015-04-06 13:40:00,9.01,9.01,9.0,9.0,192000.0,8.8613,8.8613,8.8515,8.8515,192000.0
2015-04-06 13:45:00,9.0,9.01,9.0,9.0,139200.0,8.8515,8.8613,8.8515,8.8515,139200.0
2015-04-06 13:50:00,9.0,9.01,9.0,9.01,104000.0,8.8515,8.8613,8.8515,8.8613,104000.0
2015-04-06 13:55:00,9.01,9.01,9.0,9.01,172800.0,8.8613,8.8613,8.8515,8.8613,172800.0
2015-04-06 14:00:00,9.01,9.01,9.0,9.0,27200.0,8.8613,8.8613,8.8515,8.8515,27200.0
2015-04-06 14:05:00,9.0,9.0,8.99,8.99,156800.0,8.8515,8.8515,8.8417,8.8417,156800.0
2015-04-06 14:10:00,8.99,8.99,8.98,8.99,196800.0,8.8417,8.8417,8.8318,8.8417,196800.0
2015-04-06 14:15:00,8.99,9.01,8.99,9.0,321600.0,8.8417,8.8613,8.8417,8.8515,321600.0
2015-04-06 14:20:00,9.0,9.0,8.99,8.99,177600.0,8.8515,8.8515,8.8417,8.8417,177600.0
2015-04-06 14:25:00,8.99,9.0,8.99,8.99,158400.0,8.8417,8.8515,8.8417,8.8417,158400.0
2015-04-06 14:30:00,9.0,9.0,9.0,9.0,153600.0,8.8515,8.8515,8.8515,8.8515,153600.0
2015-04-06 14:35:00,9.0,9.0,9.0,9.0,86400.0,8.8515,8.8515,8.8515,8.8515,86400.0
2015-04-06 14:40:00,9.01,9.01,9.0,9.01,144000.0,8.8613,8.8613,8.8515,8.8613,144000.0
2015-04-06 14:45:00,9.01,9.01,9.01,9.01,132800.0,8.8613,8.8613,8.8613,8.8613,132800.0
2015-04-06 14:50:00,9.01,9.01,9.0,9.0,100800.0,8.8613,8.8613,8.8515,8.8515,100800.0
2015-04-06 14:55:00,9.0,9.0,9.0,9.0,107200.0,8.8515,8.8515,8.8515,8.8515,107200.0
2015-04-06 15:00:00,9.0,9.0,9.0,9.0,144000.0,8.8515,8.8515,8.8515,8.8515,144000.0
2015-04-06 15:05:00,9.0,9.01,8.98,8.98,361600.0,8.8515,8.8613,8.8318,8.8318,361600.0
2015-04-06 15:10:00,8.98,8.99,8.98,8.99,161600.0,8.8318,8.8417,8.8318,8.8417,161600.0
2015-04-06 15:15:00,8.99,8.99,8.99,8.99,148800.0,8.8417,8.8417,8.8417,8.8417,148800.0
2015-04-06 15:20:00,8.99,9.0,8.99,8.99,136000.0,8.8417,8.8515,8.8417,8.8417,136000.0
2015-04-06 15:25:00,8.99,9.0,8.99,8.99,113600.0,8.8417,8.8515,8.8417,8.8417,113600.0
2015-04-06 15:30:00,8.99,9.0,8.99,9.0,284800.0,8.8417,8.8515,8.8417,8.8515,284800.0
2015-04-06 15:35:00,9.0,9.01,9.0,9.0,185600.0,8.8515,8.8613,8.8515,8.8515,185600.0
2015-04-06 15:40:00,9.0,9.01,9.0,9.0,366400.0,8.8515,8.8613,8.8515,8.8515,366400.0
2015-04-06 15:45:00,9.0,9.0,8.99,8.99,249600.0,8.8515,8.8515,8.8417,8.8417,249600.0
2015-04-06 15:50:00,8.99,8.99,8.98,8.98,657600.0,8.8417,8.8417,8.8318,8.8318,657600.0
2015-04-06 15:55:00,8.98,8.99,8.97,8.97,790400.0,8.8318,8.8417,8.822,8.822,790400.0
2015-04-07 09:30:00,8.96,9.02,8.96,9.02,1275200.0,8.8121,8.8712,8.8121,8.8712,1275200.0
2015-04-07 09:35:00,9.02,9.04,9.02,9.03,840000.0,8.8712,8.8908,8.8712,8.881,840000.0
2015-04-07 09:40:00,9.03,9.04,9.03,9.03,342400.0,8.881,8.8908,8.881,8.881,342400.0
2015-04-07 09:45:00,9.04,9.05,9.02,9.03,580800.0,8.8908,8.9007,8.8712,8.881,580800.0
2015-04-07 09:50:00,9.04,9.04,9.02,9.03,488000.0,8.8908,8.8908,8.8712,8.881,488000.0
2015-04-07 09:55:00,9.03,9.04,9.01,9.01,209600.0,8.881,8.8908,8.8613,8.8613,209600.0
2015-04-07 10:00:00,9.02,9.02,8.99,8.99,774400.0,8.8712,8.8712,8.8417,8.8417,774400.0
2015-04-07 10:05:00,8.99,9.01,8.98,9.01,708800.0,8.8417,8.8613,8.8318,8.8613,708800.0
2015-04-07 10:10:00,9.0,9.03,9.0,9.02,150400.0,8.8515,8.881,8.8515,8.8712,150400.0
2015-04-07 10:15:00,9.02,9.04,9.02,9.04,108800.0,8.8712,8.8908,8.8712,8.8908,108800.0
2015-04-07 10:20:00,9.05,9.07,9.04,9.06,467200.0,8.9007,8.9203,8.8908,8.9105,467200.0
2015-04-07 10:25:00,9.06,9.07,9.05,9.07,220800.0,8.9105,8.9203,8.9007,8.9203,220800.0
2015-04-07 10:30:00,9.07,9.09,9.07,9.08,457600.0,8.9203,8.94,8.9203,8.9302,457600.0
2015-04-07 10:35:00,9.08,9.08,9.07,9.07,302400.0,8.9302,8.9302,8.9203,8.9203,302400.0
2015-04-07 10:40:00,9.08,9.08,9.06,9.06,72000.0,8.9302,8.9302,8.9105,8.9105,72000.0
2015-04-07 10:45:00,9.07,9.09,9.07,9.08,288000.0,8.9203,8.94,8.9203,8.9302,288000.0
2015-04-07 10:50:00,9.07,9.07,9.06,9.07,113600.0,8.9203,8.9203,8.9105,8.9203,113600.0
2015-04-07 10:55:00,9.07,9.08,9.07,9.07,100800.0,8.9203,8.9302,8.9203,8.9203,100800.0
2015-04-07 11:00:00,9.07,9.07,9.06,9.06,153600.0,8.9203,8.9203,8.9105,8.9105,153600.0
2015-04-07 11:05:00,9.06,9.06,9.06,9.06,44800.0,8.9105,8.9105,8.9105,8.9105,44800.0
2015-04-07 11:10:00,9.06,9.07,9.06,9.07,30400.0,8.9105,8.9203,8.9105,8.9203,30400.0
2015-04-07 11:15:00,9.06,9.06,9.05,9.05,52800.0,8.9105,8.9105,8.9007,8.9007,52800.0
2015-04-07 11:20:00,9.04,9.05,9.04,9.04,81600.0,8.8908,8.9007,8.8908,8.8908,81600.0
2015-04-07 11:25:00,9.05,9.05,9.05,9.05,451200.0,8.9007,8.9007,8.9007,8.9007,451200.0
2015-04-07 11:30:00,9.05,9.06,9.05,9.06,99200.0,8.9007,8.9105,8.9007,8.9105,99200.0
2015-04-07 11:35:00,9.06,9.07,9.06,9.06,40000.0,8.9105,8.9203,8.9105,8.9105,40000.0
2015-04-07 11:40:00,9.06,9.07,9.06,9.06,25600.0,8.9105,8.9203,8.9105,8.9105,25600.0
2015-04-07 11:45:00,9.06,9.07,9.06,9.06,104000.0,8.9105,8.9203,8.9105,8.9105,104000.0
2015-04-07 11:50:00,9.06,9.06,9.06,9.06,25600.0,8.9105,8.9105,8.9105,8.9105,25600.0
2015-04-07 11:55:00,9.06,9.06,9.06,9.06,94400.0,8.9105,8.9105,8.9105,8.9105,94400.0
2015-04-07 12:00:00,9.06,9.08,9.06,9.08,276800.0,8.9105,8.9302,8.9105,8.9302,276800.0
2015-04-07 12:05:00,9.08,9.08,9.07,9.07,43200.0,8.9302,8.9302,8.9203,8.9203,43200.0
2015-04-07 12:10:00,9.07,9.08,9.07,9.08,67200.0,8.9203,8.9302,8.9203,8.9302,67200.0
2015-04-07 12:15:00,9.07,9.07,9.07,9.07,57600.0,8.9203,8.9203,8.9203,8.9203,57600.0
2015-04-07 12:20:00,9.07,9.08,9.07,9.07,76800.0,8.9203,8.9302,8.9203,8.9203,76800.0
2015-04-07 12:25:00,9.07,9.08,9.07,9.08,38400.0,8.9203,8.9302,8.9203,8.9302,38400.0
2015-04-07 12:30:00,9.08,9.08,9.07,9.08,147200.0,8.9302,8.9302,8.9203,8.9302,147200.0
2015-04-07 12:35:00,9.07,9.08,9.07,9.07,32000.0,8.9203,8.9302,8.9203,8.9203,32000.0
2015-04-07 12:40:00,9.07,9.07,9.05,9.06,243200.0,8.9203,8.9203,8.9007,8.9105,243200.0
2015-04-07 12:45:00,9.06,9.06,9.05,9.05,105600.0,8.9105,8.9105,8.9007,8.9007,105600.0
2015-04-07 12:50:00,9.05,9.06,9.05,9.06,14400.0,8.9007,8.9105,8.9007,8.9105,14400.0
2015-04-07 12:55:00,9.05,9.06,9.05,9.06,145600.0,8.9007,8.9105,8.9007,8.9105,145600.0
2015-04-07 13:00:00,9.06,9.06,9.05,9.06,92800.0,8.9105,8.9105,8.9007,8.9105,92800.0
2015-04-07 13:05:00,9.06,9.07,9.06,9.06,54400.0,8.9105,8.9203,8.9105,8.9105,54400.0
2015-04-07 13:10:00,9.06,9.06,9.05,9.06,19200.0,8.9105,8.9105,8.9007,8.9105,19200.0
2015-04-07 13:15:00,9.06,9.07,9.06,9.07,65600.0,8.9105,8.9203,8.9105,8.9203,65600.0
2015-04-07 13:20:00,9.07,9.07,9.06,9.06,9600.0,8.9203,8.9203,8.9105,8.9105,9600.0
2015-04-07 13:25:00,9.06,9.06,9.06,9.06,30400.0,8.9105,8.9105,8.9105,8.9105,30400.0
2015-04-07 13:30:00,9.06,9.06,9.05,9.05,9600.0,8.9105,8.9105,8.9007,8.9007,9600.0
2015-04-07 13:35:00,9.06,9.06,9.06,9.06,36800.0,8.9105,8.9105,8.9105,8.9105,36800.0
2015-04-07 13:40:00,9.06,9.06,9.06,9.06,97600.0,8.9105,8.9105,8.9105,8.9105,97600.0
2015-04-07 13:45:00,9.06,9.06,9.04,9.04,112000.0,8.9105,8.9105,8.8908,8.8908,112000.0
2015-04-07 13:50:00,9.04,9.05,9.03,9.03,96000.0,8.8908,8.9007,8.881,8.881,96000.0
2015-04-07 13:55:00,9.04,9.04,9.04,9.04,41600.0,8.8908,8.8908,8.8908,8.8908,41600.0
2015-04-07 14:00:00,9.04,9.05,9.04,9.04,76800.0,8.8908,8.9007,8.8908,8.8908,76800.0
2015-04-07 14:05:00,9.05,9.05,9.05,9.05,83200.0,8.9007,8.9007,8.9007,8.9007,83200.0
2015-04-07 14:10:00,9.05,9.06,9.05,9.05,64000.0,8.9007,8.9105,8.9007,8.9007,64000.0
2015-04-07 14:15:00,9.05,9.05,9.05,9.05,36800.0,8.9007,8.9007,8.9007,8.9007,36800.0
2015-04-07 14:20:00,9.05,9.05,9.04,9.05,100800.0,8.9007,8.9007,8.8908,8.9007,100800.0
2015-04-07 14:25:00,9.06,9.06,9.05,9.06,28800.0,8.9105,8.9105,8.9007,8.9105,28800.0
2015-04-07 14:30:00,9.05,9.06,9.05,9.06,49600.0,8.9007,8.9105,8.9007,8.9105,49600.0
2015-04-07 14:35:00,9.05,9.05,9.05,9.05,46400.0,8.9007,8.9007,8.9007,8.9007,46400.0
2015-04-07 14:40:00,9.06,9.06,9.05,9.05,68800.0,8.9105,8.9105,8.9007,8.9007,68800.0
2015-04-07 14:45:00,9.05,9.06,9.05,9.06,73600.0,8.9007,8.9105,8.9007,8.9105,73600.0
2015-04-07 14:50:00,9.06,9.06,9.04,9.05,51200.0,8.9105,8.9105,8.8908,8.9007,51200.0
2015-04-07 14:55:00,9.05,9.05,9.03,9.03,155200.0,8.9007,8.9007,8.881,8.881,155200.0
2015-04-07 15:00:00,9.03,9.04,9.03,9.03,84800.0,8.881,8.8908,8.881,8.881,84800.0
2015-04-07 15:05:00,9.04,9.04,9.03,9.03,76800.0,8.8908,8.8908,8.881,8.881,76800.0
2015-04-07 15:10:00,9.03,9.03,9.02,9.03,171200.0,8.881,8.881,8.8712,8.881,171200.0
2015-04-07 15:15:00,9.03,9.03,9.02,9.02,48000.0,8.881,8.881,8.8712,8.8712,48000.0
2015-04-07 15:20:00,9.02,9.02,8.99,9.0,316800.0,8.8712,8.8712,8.8417,8.8515,316800.0
2015-04-07 15:25:00,8.99,9.01,8.99,9.01,179200.0,8.8417,8.8613,8.8417,8.8613,179200.0
2015-04-07 15:30:00,9.0,9.02,9.0,9.01,230400.0,8.8515,8.8712,8.8515,8.8613,230400.0
2015-04-07 15:35:00,9.0,9.0,8.97,8.98,560000.0,8.8515,8.8515,8.822,8.8318,560000.0
2015-04-07 15:40:00,8.97,8.98,8.96,8.98,512000.0,8.822,8.8318,8.8121,8.8318,512000.0
2015-04-07 15:45:00,8.97,8.98,8.96,8.97,283200.0,8.822,8.8318,8.8121,8.822,283200.0
2015-04-07 15:50:00,8.96,8.96,8.94,8.95,366400.0,8.8121,8.8121,8.7925,8.8023,366400.0
2015-04-07 15:55:00,8.95,8.96,8.94,8.94,520000.0,8.8023,8.8121,8.7925,8.7925,520000.0
2015-04-08 09:30:00,8.95,9.01,8.94,8.99,1582400.0,8.8023,8.8613,8.7925,8.8417,1582400.0
2015-04-08 09:35:00,8.99,9.02,8.99,9.0,614400.0,8.8417,8.8712,8.8417,8.8515,614400.0
2015-04-08 09:40:00,9.01,9.04,9.01,9.04,478400.0,8.8613,8.8908,8.8613,8.8908,478400.0
2015-04-08 09:45:00,9.04,9.07,9.04,9.06,1156800.0,8.8908,8.9203,8.8908,8.9105,1156800.0
2015-04-08 09:50:00,9.06,9.08,9.06,9.07,587200.0,8.9105,8.9302,8.9105,8.9203,587200.0
2015-04-08 09:55:00,9.07,9.08,9.06,9.07,544000.0,8.9203,8.9302,8.9105,8.9203,544000.0
2015-04-08 10:00:00,9.08,9.08,9.05,9.05,123200.0,8.9302,8.9302,8.9007,8.9007,123200.0
2015-04-08 10:05:00,9.05,9.08,9.05,9.06,267200.0,8.9007,8.9302,8.9007,8.9105,267200.0
2015-04-08 10:10:00,9.05,9.06,9.04,9.04,97600.0,8.9007,8.9105,8.8908,8.8908,97600.0
2015-04-08 10:15:00,9.04,9.05,9.04,9.04,214400.0,8.8908,8.9007,8.8908,8.8908,214400.0
2015-04-08 10:20:00,9.04,9.06,9.04,9.06,164800.0,8.8908,8.9105,8.8908,8.9105,164800.0
2015-04-08 10:25:00,9.06,9.06,9.05,9.05,140800.0,8.9105,8.9105,8.9007,8.9007,140800.0
2015-04-08 10:30:00,9.05,9.05,9.03,9.04,57600.0,8.9007,8.9007,8.881,8.8908,57600.0
2015-04-08 10:35:00,9.03,9.03,9.01,9.01,280000.0,8.881,8.881,8.8613,8.8613,280000.0
2015-04-08 10:40:00,9.01,9.01,8.97,8.98,961600.0,8.8613,8.8613,8.822,8.8318,961600.0
2015-04-08 10:45:00,8.97,8.99,8.97,8.99,1008000.0,8.822,8.8417,8.822,8.8417,1008000.0
2015-04-08 10:50:00,8.99,9.01,8.99,9.01,238400.0,8.8417,8.8613,8.8417,8.8613,238400.0
2015-04-08 10:55:00,9.01,9.02,9.0,9.01,153600.0,8.8613,8.8712,8.8515,8.8613,153600.0
2015-04-08 11:00:00,9.02,9.03,9.0,9.03,347200.0,8.8712,8.881,8.8515,8.881,347200.0
2015-04-08 11:05:00,9.03,9.03,9.02,9.03,188800.0,8.881,8.881,8.8712,8.881,188800.0
2015-04-08 11:10:00,9.03,9.04,9.03,9.04,116800.0,8.881,8.8908,8.881,8.8908,116800.0
2015-04-08 11:15:00,9.04,9.06,9.04,9.05,212800.0,8.8908,8.9105,8.8908,8.9007,212800.0
2015-04-08 11:20:00,9.06,9.06,9.04,9.04,147200.0,8.9105,8.9105,8.8908,8.8908,147200.0
2015-04-08 11:25:00,9.04,9.05,9.03,9.05,123200.0,8.8908,8.9007,8.881,8.9007,123200.0
2015-04-08 11:30:00,9.05,9.06,9.04,9.05,240000.0,8.9007,8.9105,8.8908,8.9007,240000.0
2015-04-08 11:35:00,9.05,9.07,9.05,9.06,152000.0,8.9007,8.9203,8.9007,8.9105,152000.0
2015-04-08 11:40:00,9.06,9.08,9.06,9.07,203200.0,8.9105,8.9302,8.9105,8.9203,203200.0
2015-04-08 11:45:00,9.08,9.08,9.07,9.08,33600.0,8.9302,8.9302,8.9203,8.9302,33600.0
2015-04-08 11:50:00,9.08,9.08,9.06,9.06,120000.0,8.9302,8.9302,8.9105,8.9105,120000.0
2015-04-08 11:55:00,9.06,9.07,9.06,9.07,35200.0,8.9105,8.9203,8.9105,8.9203,35200.0
2015-04-08 12:00:00,9.07,9.07,9.06,9.07,176000.0,8.9203,8.9203,8.9105,8.9203,176000.0
2015-04-08 12:05:00,9.07,9.08,9.06,9.07,115200.0,8.9203,8.9302,8.9105,8.9203,115200.0
2015-04-08 12:10:00,9.08,9.08,9.07,9.07,43200.0,8.9302,8.9302,8.9203,8.9203,43200.0
2015-04-08 12:15:00,9.07,9.08,9.07,9.08,107200.0,8.9203,8.9302,8.9203,8.9302,107200.0
2015-04-08 12:20:00,9.07,9.07,9.06,9.07,116800.0,8.9203,8.9203,8.9105,8.9203,116800.0
2015-04-08 12:25:00,9.06,9.07,9.06,9.06,120000.0,8.9105,8.9203,8.9105,8.9105,120000.0
2015-04-08 12:30:00,9.06,9.06,9.05,9.05,43200.0,8.9105,8.9105,8.9007,8.9007,43200.0
2015-04-08 12:35:00,9.05,9.06,9.05,9.06,107200.0,8.9007,8.9105,8.9007,8.9105,107200.0
2015-04-08 12:40:00,9.05,9.07,9.05,9.06,145600.0,8.9007,8.9203,8.9007,8.9105,145600.0
2015-04-08 12:45:00,9.06,9.07,9.06,9.07,51200.0,8.9105,8.9203,8.9105,8.9203,51200.0
2015-04-08 12:50:00,9.07,9.07,9.05,9.05,97600.0,8.9203,8.9203,8.9007,8.9007,97600.0
2015-04-08 12:55:00,9.05,9.06,9.05,9.05,57600.0,8.9007,8.9105,8.9007,8.9007,57600.0
2015-04-08 13:00:00,9.05,9.05,9.04,9.04,49600.0,8.9007,8.9007,8.8908,8.8908,49600.0
2015-04-08 13:05:00,9.05,9.06,9.05,9.06,40000.0,8.9007,8.9105,8.9007,8.9105,40000.0
2015-04-08 13:10:00,9.06,9.06,9.04,9.04,89600.0,8.9105,8.9105,8.8908,8.8908,89600.0
2015-04-08 13:15:00,9.03,9.04,9.03,9.04,120000.0,8.881,8.8908,8.881,8.8908,120000.0
2015-04-08 13:20:00,9.04,9.04,9.04,9.04,17600.0,8.8908,8.8908,8.8908,8.8908,17600.0
2015-04-08 13:25:00,9.04,9.05,9.04,9.05,49600.0,8.8908,8.9007,8.8908,8.9007,49600.0
2015-04-08 13:30:00,9.05,9.06,9.05,9.05,40000.0,8.9007,8.9105,8.9007,8.9007,40000.0
2015-04-08 13:35:00,9.05,9.05,9.04,9.04,52800.0,8.9007,8.9007,8.8908,8.8908,52800.0
2015-04-08 13:40:00,9.04,9.04,9.04,9.04,11200.0,8.8908,8.8908,8.8908,8.8908,11200.0
2015-04-08 13:45:00,9.04,9.05,9.04,9.05,51200.0,8.8908,8.9007,8.8908,8.9007,51200.0
2015-04-08 13:50:00,9.05,9.06,9.05,9.06,41600.0,8.9007,8.9105,8.9007,8.9105,41600.0
2015-04-08 13:55:00,9.06,9.06,9.05,9.05,81600.0,8.9105,8.9105,8.9007,8.9007,81600.0
2015-04-08 14:00:00,9.04,9.05,9.02,9.04,265600.0,8.8908,8.9007,8.8712,8.8908,265600.0
2015-04-08 14:05:00,9.04,9.05,8.98,8.98,396800.0,8.8908,8.9007,8.8318,8.8318,396800.0
2015-04-08 14:10:00,8.98,9.07,8.98,9.06,864000.0,8.8318,8.9203,8.8318,8.9105,864000.0
2015-04-08 14:15:00,9.06,9.09,9.05,9.08,499200.0,8.9105,8.94,8.9007,8.9302,499200.0
2015-04-08 14:20:00,9.09,9.11,9.07,9.07,644800.0,8.94,8.9597,8.9203,8.9203,644800.0
2015-04-08 14:25:00,9.07,9.08,9.06,9.07,236800.0,8.9203,8.9302,8.9105,8.9203,236800.0
2015-04-08 14:30:00,9.07,9.07,9.06,9.07,70400.0,8.9203,8.9203,8.9105,8.9203,70400.0
2015-04-08 14:35:00,9.08,9.08,9.05,9.07,332800.0,8.9302,8.9302,8.9007,8.9203,332800.0
2015-04-08 14:40:00,9.06,9.06,9.04,9.06,120000.0,8.9105,8.9105,8.8908,8.9105,120000.0
2015-04-08 14:45:00,9.06,9.07,9.05,9.07,374400.0,8.9105,8.9203,8.9007,8.9203,374400.0
2015-04-08 14:50:00,9.07,9.07,9.02,9.03,443200.0,8.9203,8.9203,8.8712,8.881,443200.0
2015-04-08 14:55:00,9.03,9.04,9.02,9.04,272000.0,8.881,8.8908,8.8712,8.8908,272000.0
2015-04-08 15:00:00,9.04,9.06,9.04,9.06,187200.0,8.8908,8.9105,8.8908,8.9105,187200.0
2015-04-08 15:05:00,9.06,9.06,9.05,9.05,188800.0,8.9105,8.9105,8.9007,8.9007,188800.0
2015-04-08 15:10:00,9.05,9.06,9.03,9.03,240000.0,8.9007,8.9105,8.881,8.881,240000.0
2015-04-08 15:15:00,9.04,9.05,9.03,9.04,110400.0,8.8908,8.9007,8.881,8.8908,110400.0
2015-04-08 15:20:00,9.03,9.04,9.02,9.03,108800.0,8.881,8.8908,8.8712,8.881,108800.0
2015-04-08 15:25:00,9.03,9.05,9.03,9.04,460800.0,8.881,8.9007,8.881,8.8908,460800.0
2015-04-08 15:30:00,9.04,9.04,9.03,9.04,340800.0,8.8908,8.8908,8.881,8.8908,340800.0
2015-04-08 15:35:00,9.04,9.05,9.03,9.05,372800.0,8.8908,8.9007,8.881,8.9007,372800.0
2015-04-08 15:40:00,9.05,9.07,9.04,9.06,660800.0,8.9007,8.9203,8.8908,8.9105,660800.0
2015-04-08 15:45:00,9.06,9.06,9.04,9.05,284800.0,8.9105,8.9105,8.8908,8.9007,284800.0
2015-04-08 15:50:00,9.05,9.06,9.05,9.06,340800.0,8.9007,8.9105,8.9007,8.9105,340800.0
2015-04-08 15:55:00,9.06,9.08,9.05,9.08,518400.0,8.9105,8.9302,8.9007,8.9302,518400.0
2015-04-09 09:30:00,9.07,9.16,9.07,9.15,952000.0,8.9203,9.0088,8.9203,8.999,952000.0
2015-04-09 09:35:00,9.16,9.16,9.13,9.15,545600.0,9.0088,9.0088,8.9793,8.999,545600.0
2015-04-09 09:40:00,9.15,9.15,9.12,9.12,331200.0,8.999,8.999,8.9695,8.9695,331200.0
2015-04-09 09:45:00,9.12,9.13,9.11,9.11,360000.0,8.9695,8.9793,8.9597,8.9597,360000.0
2015-04-09 09:50:00,9.12,9.12,9.07,9.08,502400.0,8.9695,8.9695,8.9203,8.9302,502400.0
2015-04-09 09:55:00,9.09,9.11,9.09,9.11,497600.0,8.94,8.9597,8.94,8.9597,497600.0
2015-04-09 10:00:00,9.11,9.13,9.11,9.12,355200.0,8.9597,8.9793,8.9597,8.9695,355200.0
2015-04-09 10:05:00,9.12,9.12,9.08,9.11,308800.0,8.9695,8.9695,8.9302,8.9597,308800.0
2015-04-09 10:10:00,9.1,9.12,9.08,9.11,108800.0,8.9498,8.9695,8.9302,8.9597,108800.0
2015-04-09 10:15:00,9.11,9.11,9.08,9.09,139200.0,8.9597,8.9597,8.9302,8.94,139200.0
2015-04-09 10:20:00,9.08,9.11,9.06,9.09,339200.0,8.9302,8.9597,8.9105,8.94,339200.0
2015-04-09 10:25:00,9.09,9.11,9.09,9.11,142400.0,8.94,8.9597,8.94,8.9597,142400.0
2015-04-09 10:30:00,9.11,9.11,9.1,9.11,132800.0,8.9597,8.9597,8.9498,8.9597,132800.0
2015-04-09 10:35:00,9.11,9.11,9.08,9.09,148800.0,8.9597,8.9597,8.9302,8.94,148800.0
2015-04-09 10:40:00,9.1,9.1,9.06,9.07,200000.0,8.9498,8.9498,8.9105,8.9203,200000.0
2015-04-09 10:45:00,9.07,9.07,9.05,9.06,291200.0,8.9203,8.9203,8.9007,8.9105,291200.0
2015-04-09 10:50:00,9.06,9.06,9.04,9.06,356800.0,8.9105,8.9105,8.8908,8.9105,356800.0
2015-04-09 10:55:00,9.05,9.07,9.05,9.07,281600.0,8.9007,8.9203,8.9007,8.9203,281600.0
2015-04-09 11:00:00,9.07,9.07,9.06,9.06,204800.0,8.9203,8.9203,8.9105,8.9105,204800.0
2015-04-09 11:05:00,9.06,9.06,9.05,9.05,164800.0,8.9105,8.9105,8.9007,8.9007,164800.0
2015-04-09 11:10:00,9.05,9.06,9.04,9.05,70400.0,8.9007,8.9105,8.8908,8.9007,70400.0
2015-04-09 11:15:00,9.05,9.05,9.02,9.03,176000.0,8.9007,8.9007,8.8712,8.881,176000.0
2015-04-09 11:20:00,9.03,9.04,9.01,9.04,324800.0,8.881,8.8908,8.8613,8.8908,324800.0
2015-04-09 11:25:00,9.04,9.06,9.04,9.06,115200.0,8.8908,8.9105,8.8908,8.9105,115200.0
2015-04-09 11:30:00,9.06,9.06,9.05,9.06,123200.0,8.9105,8.9105,8.9007,8.9105,123200.0
2015-04-09 11:35:00,9.06,9.06,9.06,9.06,43200.0,8.9105,8.9105,8.9105,8.9105,43200.0
2015-04-09 11:40:00,9.06,9.08,9.06,9.08,112000.0,8.9105,8.9302,8.9105,8.9302,112000.0
2015-04-09 11:45:00,9.08,9.08,9.07,9.07,120000.0,8.9302,8.9302,8.9203,8.9203,120000.0
2015-04-09 11:50:00,9.07,9.08,9.06,9.07,196800.0,8.9203,8.9302,8.9105,8.9203,196800.0
2015-04-09 11:55:00,9.06,9.07,9.06,9.07,57600.0,8.9105,8.9203,8.9105,8.9203,57600.0
2015-04-09 12:00:00,9.07,9.08,9.07,9.08,84800.0,8.9203,8.9302,8.9203,8.9302,84800.0
2015-04-09 12:05:00,9.08,9.08,9.08,9.08,88000.0,8.9302,8.9302,8.9302,8.9302,88000.0
2015-04-09 12:10:00,9.08,9.09,9.08,9.09,57600.0,8.9302,8.94,8.9302,8.94,57600.0
2015-04-09 12:15:00,9.09,9.1,9.09,9.1,112000.0,8.94,8.9498,8.94,8.9498,112000.0
2015-04-09 12:20:00,9.09,9.12,9.09,9.12,124800.0,8.94,8.9695,8.94,8.9695,124800.0
2015-04-09 12:25:00,9.12,9.13,9.12,9.13,446400.0,8.9695,8.9793,8.9695,8.9793,446400.0
2015-04-09 12:30:00,9.13,9.13,9.11,9.11,88000.0,8.9793,8.9793,8.9597,8.9597,88000.0
2015-04-09 12:35:00,9.11,9.12,9.11,9.12,88000.0,8.9597,8.9695,8.9597,8.9695,88000.0
2015-04-09 12:40:00,9.11,9.12,9.11,9.12,68800.0,8.9597,8.9695,8.9597,8.9695,68800.0
2015-04-09 12:45:00,9.12,9.12,9.11,9.11,129600.0,8.9695,8.9695,8.9597,8.9597,129600.0
2015-04-09 12:50:00,9.11,9.13,9.11,9.12,48000.0,8.9597,8.9793,8.9597,8.9695,48000.0
2015-04-09 12:55:00,9.12,9.12,9.12,9.12,57600.0,8.9695,8.9695,8.9695,8.9695,57600.0
2015-04-09 13:00:00,9.12,9.13,9.11,9.11,244800.0,8.9695,8.9793,8.9597,8.9597,244800.0
2015-04-09 13:05:00,9.11,9.11,9.11,9.11,27200.0,8.9597,8.9597,8.9597,8.9597,27200.0
2015-04-09 13:10:00,9.11,9.12,9.11,9.11,123200.0,8.9597,8.9695,8.9597,8.9597,123200.0
2015-04-09 13:15:00,9.11,9.12,9.11,9.12,35200.0,8.9597,8.9695,8.9597,8.9695,35200.0
2015-04-09 13:20:00,9.12,9.13,9.11,9.13,177600.0,8.9695,8.9793,8.9597,8.9793,177600.0
2015-04-09 13:25:00,9.13,9.13,9.12,9.12,72000.0,8.9793,8.9793,8.9695,8.9695,72000.0
2015-04-09 13:30:00,9.12,9.12,9.11,9.11,96000.0,8.9695,8.9695,8.9597,8.9597,96000.0
2015-04-09 13:35:00,9.11,9.12,9.1,9.1,232000.0,8.9597,8.9695,8.9498,8.9498,232000.0
2015-04-09 13:40:00,9.1,9.11,9.1,9.11,65600.0,8.9498,8.9597,8.9498,8.9597,65600.0
2015-04-09 13:45:00,9.11,9.12,9.11,9.11,75200.0,8.9597,8.9695,8.9597,8.9597,75200.0
2015-04-09 13:50:00,9.12,9.12,9.11,9.11,64000.0,8.9695,8.9695,8.9597,8.9597,64000.0
2015-04-09 13:55:00,9.11,9.11,9.1,9.11,72000.0,8.9597,8.9597,8.9498,8.9597,72000.0
2015-04-09 14:00:00,9.11,9.11,9.11,9.11,43200.0,8.9597,8.9597,8.9597,8.9597,43200.0
2015-04-09 14:05:00,9.11,9.12,9.11,9.11,92800.0,8.9597,8.9695,8.9597,8.9597,92800.0
2015-04-09 14:10:00,9.11,9.12,9.11,9.11,65600.0,8.9597,8.9695,8.9597,8.9597,65600.0
2015-04-09 14:15:00,9.11,9.11,9.11,9.11,59200.0,8.9597,8.9597,8.9597,8.9597,59200.0
2015-04-09 14:20:00,9.11,9.11,9.1,9.1,41600.0,8.9597,8.9597,8.9498,8.9498,41600.0
2015-04-09 14:25:00,9.1,9.11,9.1,9.11,33600.0,8.9498,8.9597,8.9498,8.9597,33600.0
2015-04-09 14:30:00,9.11,9.11,9.1,9.1,49600.0,8.9597,8.9597,8.9498,8.9498,49600.0
2015-04-09 14:35:00,9.1,9.13,9.1,9.13,75200.0,8.9498,8.9793,8.9498,8.9793,75200.0
2015-04-09 14:40:00,9.13,9.13,9.12,9.13,268800.0,8.9793,8.9793,8.9695,8.9793,268800.0
2015-04-09 14:45:00,9.13,9.13,9.12,9.12,132800.0,8.9793,8.9793,8.9695,8.9695,132800.0
2015-04-09 14:50:00,9.12,9.13,9.12,9.13,24000.0,8.9695,8.9793,8.9695,8.9793,24000.0
2015-04-09 14:55:00,9.13,9.14,9.13,9.14,169600.0,8.9793,8.9892,8.9793,8.9892,169600.0
2015-04-09 15:00:00,9.14,9.16,9.14,9.15,211200.0,8.9892,9.0088,8.9892,8.999,211200.0
2015-04-09 15:05:00,9.15,9.15,9.14,9.15,100800.0,8.999,8.999,8.9892,8.999,100800.0
2015-04-09 15:10:00,9.15,9.2,9.15,9.19,982400.0,8.999,9.0482,8.999,9.0384,982400.0
2015-04-09 15:15:00,9.19,9.19,9.18,9.18,265600.0,9.0384,9.0384,9.0285,9.0285,265600.0
2015-04-09 15:20:00,9.18,9.19,9.18,9.18,75200.0,9.0285,9.0384,9.0285,9.0285,75200.0
2015-04-09 15:25:00,9.18,9.2,9.18,9.2,163200.0,9.0285,9.0482,9.0285,9.0482,163200.0
2015-04-09 15:30:00,9.2,9.2,9.17,9.17,161600.0,9.0482,9.0482,9.0187,9.0187,161600.0
2015-04-09 15:35:00,9.17,9.17,9.16,9.17,259200.0,9.0187,9.0187,9.0088,9.0187,259200.0
2015-04-09 15:40:00,9.17,9.18,9.17,9.18,102400.0,9.0187,9.0285,9.0187,9.0285,102400.0
2015-04-09 15:45:00,9.18,9.18,9.17,9.18,211200.0,9.0285,9.0285,9.0187,9.0285,211200.0
2015-04-09 15:50:00,9.18,9.19,9.17,9.19,934400.0,9.0285,9.0384,9.0187,9.0384,934400.0
2015-04-09 15:55:00,9.19,9.2,9.19,9.2,457600.0,9.0384,9.0482,9.0384,9.0482,457600.0
2015-04-10 09:30:00,9.19,9.21,9.18,9.19,680000.0,9.0384,9.058,9.0285,9.0384,680000.0
2015-04-10 09:35:00,9.2,9.21,9.17,9.18,478400.0,9.0482,9.058,9.0187,9.0285,478400.0
2015-04-10 09:40:00,9.18,9.18,9.15,9.16,123200.0,9.0285,9.0285,8.999,9.0088,123200.0
2015-04-10 09:45:00,9.17,9.18,9.15,9.18,342400.0,9.0187,9.0285,8.999,9.0285,342400.0
2015-04-10 09:50:00,9.19,9.19,9.18,9.18,289600.0,9.0384,9.0384,9.0285,9.0285,289600.0
2015-04-10 09:55:00,9.18,9.19,9.18,9.19,214400.0,9.0285,9.0384,9.0285,9.0384,214400.0
2015-04-10 10:00:00,9.19,9.22,9.19,9.21,632000.0,9.0384,9.0679,9.0384,9.058,632000.0
2015-04-10 10:05:00,9.21,9.22,9.2,9.21,91200.0,9.058,9.0679,9.0482,9.058,91200.0
2015-04-10 10:10:00,9.21,9.21,9.19,9.2,120000.0,9.058,9.058,9.0384,9.0482,120000.0
2015-04-10 10:15:00,9.2,9.21,9.19,9.19,176000.0,9.0482,9.058,9.0384,9.0384,176000.0
2015-04-10 10:20:00,9.19,9.2,9.19,9.2,142400.0,9.0384,9.0482,9.0384,9.0482,142400.0
2015-04-10 10:25:00,9.2,9.21,9.2,9.2,112000.0,9.0482,9.058,9.0482,9.0482,112000.0
2015-04-10 10:30:00,9.21,9.22,9.2,9.22,177600.0,9.058,9.0679,9.0482,9.0679,177600.0
2015-04-10 10:35:00,9.22,9.23,9.22,9.23,232000.0,9.0679,9.0777,9.0679,9.0777,232000.0
2015-04-10 10:40:00,9.23,9.23,9.21,9.22,520000.0,9.0777,9.0777,9.058,9.0679,520000.0
2015-04-10 10:45:00,9.22,9.22,9.21,9.22,203200.0,9.0679,9.0679,9.058,9.0679,203200.0
2015-04-10 10:50:00,9.22,9.23,9.22,9.22,217600.0,9.0679,9.0777,9.0679,9.0679,217600.0
2015-04-10 10:55:00,9.22,9.23,9.22,9.23,288000.0,9.0679,9.0777,9.0679,9.0777,288000.0
2015-04-10 11:00:00,9.22,9.23,9.22,9.22,116800.0,9.0679,9.0777,9.0679,9.0679,116800.0
2015-04-10 11:05:00,9.23,9.23,9.22,9.23,124800.0,9.0777,9.0777,9.0679,9.0777,124800.0
2015-04-10 11:10:00,9.23,9.23,9.22,9.23,54400.0,9.0777,9.0777,9.0679,9.0777,54400.0
2015-04-10 11:15:00,9.23,9.23,9.22,9.22,123200.0,9.0777,9.0777,9.0679,9.0679,123200.0
2015-04-10 11:20:00,9.22,9.23,9.22,9.23,75200.0,9.0679,9.0777,9.0679,9.0777,75200.0
2015-04-10 11:25:00,9.23,9.24,9.23,9.24,257600.0,9.0777,9.0875,9.0777,9.0875,257600.0
2015-04-10 11:30:00,9.24,9.24,9.24,9.24,216000.0,9.0875,9.0875,9.0875,9.0875,216000.0
2015-04-10 11:35:00,9.24,9.24,9.24,9.24,78400.0,9.0875,9.0875,9.0875,9.0875,78400.0
2015-04-10 11:40:00,9.24,9.24,9.24,9.24,59200.0,9.0875,9.0875,9.0875,9.0875,59200.0
2015-04-10 11:45:00,9.24,9.24,9.23,9.23,212800.0,9.0875,9.0875,9.0777,9.0777,212800.0
2015-04-10 11:50:00,9.23,9.23,9.23,9.23,236800.0,9.0777,9.0777,9.0777,9.0777,236800.0
2015-04-10 11:55:00,9.23,9.24,9.23,9.23,262400.0,9.0777,9.0875,9.0777,9.0777,262400.0
2015-04-10 12:00:00,9.23,9.24,9.23,9.23,28800.0,9.0777,9.0875,9.0777,9.0777,28800.0
2015-04-10 12:05:00,9.23,9.23,9.23,9.23,110400.0,9.0777,9.0777,9.0777,9.0777,110400.0
2015-04-10 12:10:00,9.23,9.23,9.23,9.23,59200.0,9.0777,9.0777,9.0777,9.0777,59200.0
2015-04-10 12:15:00,9.23,9.24,9.23,9.24,49600.0,9.0777,9.0875,9.0777,9.0875,49600.0
2015-04-10 12:20:00,9.24,9.24,9.23,9.24,72000.0,9.0875,9.0875,9.0777,9.0875,72000.0
2015-04-10 12:25:00,9.24,9.24,9.24,9.24,35200.0,9.0875,9.0875,9.0875,9.0875,35200.0
2015-04-10 12:30:00,9.24,9.24,9.24,9.24,67200.0,9.0875,9.0875,9.0875,9.0875,67200.0
2015-04-10 12:35:00,9.24,9.25,9.24,9.25,81600.0,9.0875,9.0974,9.0875,9.0974,81600.0
2015-04-10 12:40:00,9.25,9.25,9.24,9.25,59200.0,9.0974,9.0974,9.0875,9.0974,59200.0
2015-04-10 12:45:00,9.25,9.25,9.24,9.24,65600.0,9.0974,9.0974,9.0875,9.0875,65600.0
2015-04-10 12:50:00,9.24,9.24,9.24,9.24,128000.0,9.0875,9.0875,9.0875,9.0875,128000.0
2015-04-10 12:55:00,9.24,9.25,9.24,9.24,67200.0,9.0875,9.0974,9.0875,9.0875,67200.0
2015-04-10 13:00:00,9.24,9.25,9.24,9.24,100800.0,9.0875,9.0974,9.0875,9.0875,100800.0
2015-04-10 13:05:00,9.25,9.25,9.24,9.24,30400.0,9.0974,9.0974,9.0875,9.0875,30400.0
2015-04-10 13:10:00,9.24,9.24,9.24,9.24,124800.0,9.0875,9.0875,9.0875,9.0875,124800.0
2015-04-10 13:15:00,9.24,9.24,9.24,9.24,123200.0,9.0875,9.0875,9.0875,9.0875,123200.0
2015-04-10 13:20:00,9.24,9.24,9.24,9.24,67200.0,9.0875,9.0875,9.0875,9.0875,67200.0
2015-04-10 13:25:00,9.24,9.24,9.23,9.23,84800.0,9.0875,9.0875,9.0777,9.0777,84800.0
2015-04-10 13:30:00,9.24,9.24,9.23,9.24,123200.0,9.0875,9.0875,9.0777,9.0875,123200.0
2015-04-10 13:35:00,9.24,9.25,9.24,9.25,41600.0,9.0875,9.0974,9.0875,9.0974,41600.0
2015-04-10 13:40:00,9.25,9.25,9.25,9.25,33600.0,9.0974,9.0974,9.0974,9.0974,33600.0
2015-04-10 13:45:00,9.25,9.26,9.25,9.26,108800.0,9.0974,9.1072,9.0974,9.1072,108800.0
2015-04-10 13:50:00,9.26,9.26,9.26,9.26,81600.0,9.1072,9.1072,9.1072,9.1072,81600.0
2015-04-10 13:55:00,9.26,9.26,9.26,9.26,1600.0,9.1072,9.1072,9.1072,9.1072,1600.0
2015-04-10 14:00:00,9.26,9.26,9.26,9.26,161600.0,9.1072,9.1072,9.1072,9.1072,161600.0
2015-04-10 14:05:00,9.26,9.26,9.26,9.26,86400.0,9.1072,9.1072,9.1072,9.1072,86400.0
2015-04-10 14:10:00,9.26,9.27,9.26,9.26,296000.0,9.1072,9.117,9.1072,9.1072,296000.0
2015-04-10 14:15:00,9.26,9.27,9.26,9.26,348800.0,9.1072,9.117,9.1072,9.1072,348800.0
2015-04-10 14:20:00,9.26,9.26,9.25,9.25,62400.0,9.1072,9.1072,9.0974,9.0974,62400.0
2015-04-10 14:25:00,9.25,9.25,9.25,9.25,64000.0,9.0974,9.0974,9.0974,9.0974,64000.0
2015-04-10 14:30:00,9.25,9.26,9.25,9.25,188800.0,9.0974,9.1072,9.0974,9.0974,188800.0
2015-04-10 14:35:00,9.25,9.26,9.25,9.26,19200.0,9.0974,9.1072,9.0974,9.1072,19200.0
2015-04-10 14:40:00,9.26,9.26,9.25,9.26,35200.0,9.1072,9.1072,9.0974,9.1072,35200.0
2015-04-10 14:45:00,9.26,9.26,9.26,9.26,158400.0,9.1072,9.1072,9.1072,9.1072,158400.0
2015-04-10 14:50:00,9.26,9.27,9.26,9.26,393600.0,9.1072,9.117,9.1072,9.1072,393600.0
2015-04-10 14:55:00,9.26,9.27,9.26,9.26,187200.0,9.1072,9.117,9.1072,9.1072,187200.0
2015-04-10 15:00:00,9.26,9.26,9.25,9.25,104000.0,9.1072,9.1072,9.0974,9.0974,104000.0
2015-04-10 15:05:00,9.25,9.26,9.25,9.26,60800.0,9.0974,9.1072,9.0974,9.1072,60800.0
2015-04-10 15:10:00,9.26,9.26,9.26,9.26,152000.0,9.1072,9.1072,9.1072,9.1072,152000.0
2015-04-10 15:15:00,9.26,9.26,9.25,9.25,193600.0,9.1072,9.1072,9.0974,9.0974,193600.0
2015-04-10 15:20:00,9.25,9.25,9.24,9.25,52800.0,9.0974,9.0974,9.0875,9.0974,52800.0
2015-04-10 15:25:00,9.25,9.25,9.25,9.25,27200.0,9.0974,9.0974,9.0974,9.0974,27200.0
2015-04-10 15:30:00,9.25,9.26,9.25,9.26,36800.0,9.0974,9.1072,9.0974,9.1072,36800.0
2015-04-10 15:35:00,9.26,9.27,9.26,9.27,40000.0,9.1072,9.117,9.1072,9.117,40000.0
2015-04-10 15:40:00,9.27,9.27,9.26,9.27,110400.0,9.117,9.117,9.1072,9.117,110400.0
2015-04-10 15:45:00,9.27,9.27,9.26,9.26,176000.0,9.117,9.117,9.1072,9.1072,176000.0
2015-04-10 15:50:00,9.26,9.26,9.26,9.26,273600.0,9.1072,9.1072,9.1072,9.1072,273600.0
2015-04-10 15:55:00,9.26,9.27,9.26,9.27,532800.0,9.1072,9.117,9.1072,9.117,532800.0
2015-04-13 09:30:00,9.29,9.32,9.28,9.32,963200.0,9.1367,9.1662,9.1269,9.1662,963200.0
2015-04-13 09:35:00,9.33,9.34,9.32,9.34,556800.0,9.176,9.1859,9.1662,9.1859,556800.0
2015-04-13 09:40:00,9.34,9.35,9.34,9.35,462400.0,9.1859,9.1957,9.1859,9.1957,462400.0
2015-04-13 09:45:00,9.36,9.36,9.35,9.35,660800.0,9.2055,9.2055,9.1957,9.1957,660800.0
2015-04-13 09:50:00,9.36,9.36,9.35,9.36,468800.0,9.2055,9.2055,9.1957,9.2055,468800.0
2015-04-13 09:55:00,9.36,9.37,9.36,9.36,233600.0,9.2055,9.2154,9.2055,9.2055,233600.0
2015-04-13 10:00:00,9.36,9.36,9.35,9.35,353600.0,9.2055,9.2055,9.1957,9.1957,353600.0
2015-04-13 10:05:00,9.35,9.36,9.35,9.36,104000.0,9.1957,9.2055,9.1957,9.2055,104000.0
2015-04-13 10:10:00,9.35,9.37,9.35,9.37,260800.0,9.1957,9.2154,9.1957,9.2154,260800.0
2015-04-13 10:15:00,9.36,9.36,9.35,9.36,292800.0,9.2055,9.2055,9.1957,9.2055,292800.0
2015-04-13 10:20:00,9.36,9.38,9.35,9.38,411200.0,9.2055,9.2252,9.1957,9.2252,411200.0
2015-04-13 10:25:00,9.37,9.37,9.36,9.37,108800.0,9.2154,9.2154,9.2055,9.2154,108800.0
2015-04-13 10:30:00,9.36,9.37,9.36,9.36,172800.0,9.2055,9.2154,9.2055,9.2055,172800.0
2015-04-13 10:35:00,9.36,9.36,9.35,9.36,339200.0,9.2055,9.2055,9.1957,9.2055,339200.0
2015-04-13 10:40:00,9.36,9.36,9.35,9.35,169600.0,9.2055,9.2055,9.1957,9.1957,169600.0
2015-04-13 10:45:00,9.35,9.36,9.35,9.35,78400.0,9.1957,9.2055,9.1957,9.1957,78400.0
2015-04-13 10:50:00,9.35,9.35,9.34,9.35,46400.0,9.1957,9.1957,9.1859,9.1957,46400.0
2015-04-13 10:55:00,9.34,9.35,9.34,9.34,160000.0,9.1859,9.1957,9.1859,9.1859,160000.0
2015-04-13 11:00:00,9.34,9.35,9.34,9.35,134400.0,9.1859,9.1957,9.1859,9.1957,134400.0
2015-04-13 11:05:00,9.35,9.35,9.34,9.35,107200.0,9.1957,9.1957,9.1859,9.1957,107200.0
2015-04-13 11:10:00,9.35,9.36,9.34,9.36,78400.0,9.1957,9.2055,9.1859,9.2055,78400.0
2015-04-13 11:15:00,9.35,9.36,9.35,9.35,185600.0,9.1957,9.2055,9.1957,9.1957,185600.0
2015-04-13 11:20:00,9.35,9.35,9.35,9.35,121600.0,9.1957,9.1957,9.1957,9.1957,121600.0
2015-04-13 11:25:00,9.35,9.36,9.34,9.34,128000.0,9.1957,9.2055,9.1859,9.1859,128000.0
2015-04-13 11:30:00,9.34,9.35,9.34,9.35,89600.0,9.1859,9.1957,9.1859,9.1957,89600.0
2015-04-13 11:35:00,9.35,9.36,9.35,9.35,102400.0,9.1957,9.2055,9.1957,9.1957,102400.0
2015-04-13 11:40:00,9.35,9.35,9.34,9.35,78400.0,9.1957,9.1957,9.1859,9.1957,78400.0
2015-04-13 11:45:00,9.34,9.35,9.34,9.34,70400.0,9.1859,9.1957,9.1859,9.1859,70400.0
2015-04-13 11:50:00,9.34,9.35,9.33,9.34,356800.0,9.1859,9.1957,9.176,9.1859,356800.0
2015-04-13 11:55:00,9.33,9.34,9.33,9.34,59200.0,9.176,9.1859,9.176,9.1859,59200.0
2015-04-13 12:00:00,9.34,9.34,9.34,9.34,54400.0,9.1859,9.1859,9.1859,9.1859,54400.0
2015-04-13 12:05:00,9.34,9.34,9.32,9.33,155200.0,9.1859,9.1859,9.1662,9.176,155200.0
2015-04-13 12:10:00,9.33,9.33,9.31,9.31,224000.0,9.176,9.176,9.1564,9.1564,224000.0
2015-04-13 12:15:00,9.32,9.32,9.31,9.31,129600.0,9.1662,9.1662,9.1564,9.1564,129600.0
2015-04-13 12:20:00,9.31,9.32,9.31,9.32,73600.0,9.1564,9.1662,9.1564,9.1662,73600.0
2015-04-13 12:25:00,9.32,9.32,9.31,9.31,198400.0,9.1662,9.1662,9.1564,9.1564,198400.0
2015-04-13 12:30:00,9.32,9.32,9.31,9.32,100800.0,9.1662,9.1662,9.1564,9.1662,100800.0
2015-04-13 12:35:00,9.32,9.32,9.32,9.32,108800.0,9.1662,9.1662,9.1662,9.1662,108800.0
2015-04-13 12:40:00,9.32,9.32,9.31,9.32,56000.0,9.1662,9.1662,9.1564,9.1662,56000.0
2015-04-13 12:45:00,9.32,9.32,9.32,9.32,212800.0,9.1662,9.1662,9.1662,9.1662,212800.0
2015-04-13 12:50:00,9.31,9.31,9.31,9.31,44800.0,9.1564,9.1564,9.1564,9.1564,44800.0
2015-04-13 12:55:00,9.31,9.31,9.31,9.31,68800.0,9.1564,9.1564,9.1564,9.1564,68800.0
2015-04-13 13:00:00,9.31,9.31,9.3,9.3,139200.0,9.1564,9.1564,9.1465,9.1465,139200.0
2015-04-13 13:05:00,9.3,9.3,9.28,9.29,316800.0,9.1465,9.1465,9.1269,9.1367,316800.0
2015-04-13 13:10:00,9.29,9.29,9.27,9.28,156800.0,9.1367,9.1367,9.117,9.1269,156800.0
2015-04-13 13:15:00,9.28,9.28,9.27,9.28,312000.0,9.1269,9.1269,9.117,9.1269,312000.0
2015-04-13 13:20:00,9.28,9.28,9.26,9.26,222400.0,9.1269,9.1269,9.1072,9.1072,222400.0
2015-04-13 13:25:00,9.26,9.27,9.25,9.26,224000.0,9.1072,9.117,9.0974,9.1072,224000.0
2015-04-13 13:30:00,9.26,9.26,9.25,9.26,176000.0,9.1072,9.1072,9.0974,9.1072,176000.0
2015-04-13 13:35:00,9.26,9.26,9.26,9.26,76800.0,9.1072,9.1072,9.1072,9.1072,76800.0
2015-04-13 13:40:00,9.26,9.26,9.24,9.25,150400.0,9.1072,9.1072,9.0875,9.0974,150400.0
2015-04-13 13:45:00,9.25,9.25,9.24,9.24,32000.0,9.0974,9.0974,9.0875,9.0875,32000.0
2015-04-13 13:50:00,9.23,9.24,9.22,9.24,70400.0,9.0777,9.0875,9.0679,9.0875,70400.0
2015-04-13 13:55:00,9.25,9.26,9.25,9.26,96000.0,9.0974,9.1072,9.0974,9.1072,96000.0
2015-04-13 14:00:00,9.26,9.26,9.25,9.26,120000.0,9.1072,9.1072,9.0974,9.1072,120000.0
2015-04-13 14:05:00,9.26,9.27,9.26,9.26,70400.0,9.1072,9.117,9.1072,9.1072,70400.0
2015-04-13 14:10:00,9.27,9.27,9.25,9.25,62400.0,9.117,9.117,9.0974,9.0974,62400.0
2015-04-13 14:15:00,9.25,9.25,9.25,9.25,44800.0,9.0974,9.0974,9.0974,9.0974,44800.0
2015-04-13 14:20:00,9.25,9.25,9.24,9.25,57600.0,9.0974,9.0974,9.0875,9.0974,57600.0
2015-04-13 14:25:00,9.25,9.26,9.24,9.25,60800.0,9.0974,9.1072,9.0875,9.0974,60800.0
2015-04-13 14:30:00,9.26,9.26,9.25,9.25,83200.0,9.1072,9.1072,9.0974,9.0974,83200.0
2015-04-13 14:35:00,9.26,9.27,9.25,9.27,96000.0,9.1072,9.117,9.0974,9.117,96000.0
2015-04-13 14:40:00,9.27,9.28,9.27,9.27,62400.0,9.117,9.1269,9.117,9.117,62400.0
2015-04-13 14:45:00,9.27,9.27,9.25,9.26,116800.0,9.117,9.117,9.0974,9.1072,116800.0
2015-04-13 14:50:00,9.26,9.26,9.23,9.25,195200.0,9.1072,9.1072,9.0777,9.0974,195200.0
2015-04-13 14:55:00,9.25,9.25,9.25,9.25,41600.0,9.0974,9.0974,9.0974,9.0974,41600.0
2015-04-13 15:00:00,9.25,9.25,9.24,9.25,56000.0,9.0974,9.0974,9.0875,9.0974,56000.0
2015-04-13 15:05:00,9.25,9.27,9.24,9.27,169600.0,9.0974,9.117,9.0875,9.117,169600.0
2015-04-13 15:10:00,9.27,9.27,9.26,9.26,233600.0,9.117,9.117,9.1072,9.1072,233600.0
2015-04-13 15:15:00,9.26,9.26,9.25,9.25,57600.0,9.1072,9.1072,9.0974,9.0974,57600.0
2015-04-13 15:20:00,9.25,9.25,9.23,9.23,252800.0,9.0974,9.0974,9.0777,9.0777,252800.0
2015-04-13 15:25:00,9.23,9.24,9.22,9.23,134400.0,9.0777,9.0875,9.0679,9.0777,134400.0
2015-04-13 15:30:00,9.23,9.24,9.23,9.23,184000.0,9.0777,9.0875,9.0777,9.0777,184000.0
2015-04-13 15:35:00,9.23,9.24,9.23,9.24,148800.0,9.0777,9.0875,9.0777,9.0875,148800.0
2015-04-13 15:40:00,9.24,9.25,9.24,9.24,252800.0,9.0875,9.0974,9.0875,9.0875,252800.0
2015-04-13 15:45:00,9.24,9.24,9.22,9.22,296000.0,9.0875,9.0875,9.0679,9.0679,296000.0
2015-04-13 15:50:00,9.22,9.22,9.2,9.21,344000.0,9.0679,9.0679,9.0482,9.058,344000.0
2015-04-13 15:55:00,9.22,9.23,9.21,9.22,1571200.0,9.0679,9.0777,9.058,9.0679,1571200.0
2015-04-14 09:30:00,9.2,9.25,9.2,9.24,630400.0,9.0482,9.0974,9.0482,9.0875,630400.0
2015-04-14 09:35:00,9.24,9.25,9.24,9.25,425600.0,9.0875,9.0974,9.0875,9.0974,425600.0
2015-04-14 09:40:00,9.26,9.26,9.21,9.21,451200.0,9.1072,9.1072,9.058,9.058,451200.0
2015-04-14 09:45:00,9.21,9.21,9.16,9.18,424000.0,9.058,9.058,9.0088,9.0285,424000.0
2015-04-14 09:50:00,9.18,9.2,9.15,9.16,264000.0,9.0285,9.0482,8.999,9.0088,264000.0
2015-04-14 09:55:00,9.15,9.17,9.12,9.13,699200.0,8.999,9.0187,8.9695,8.9793,699200.0
2015-04-14 10:00:00,9.13,9.13,9.09,9.09,760000.0,8.9793,8.9793,8.94,8.94,760000.0
2015-04-14 10:05:00,9.09,9.11,9.08,9.11,417600.0,8.94,8.9597,8.9302,8.9597,417600.0
2015-04-14 10:10:00,9.11,9.13,9.1,9.13,457600.0,8.9597,8.9793,8.9498,8.9793,457600.0
2015-04-14 10:15:00,9.13,9.15,9.12,9.13,428800.0,8.9793,8.999,8.9695,8.9793,428800.0
2015-04-14 10:20:00,9.13,9.13,9.11,9.12,331200.0,8.9793,8.9793,8.9597,8.9695,331200.0
2015-04-14 10:25:00,9.12,9.13,9.11,9.12,177600.0,8.9695,8.9793,8.9597,8.9695,177600.0
2015-04-14 10:30:00,9.12,9.12,9.09,9.09,568000.0,8.9695,8.9695,8.94,8.94,568000.0
2015-04-14 10:35:00,9.1,9.1,9.07,9.09,820800.0,8.9498,8.9498,8.9203,8.94,820800.0
2015-04-14 10:40:00,9.09,9.1,9.08,9.1,80000.0,8.94,8.9498,8.9302,8.9498,80000.0
2015-04-14 10:45:00,9.1,9.12,9.1,9.11,201600.0,8.9498,8.9695,8.9498,8.9597,201600.0
2015-04-14 10:50:00,9.11,9.12,9.1,9.1,97600.0,8.9597,8.9695,8.9498,8.9498,97600.0
2015-04-14 10:55:00,9.11,9.11,9.1,9.1,268800.0,8.9597,8.9597,8.9498,8.9498,268800.0
2015-04-14 11:00:00,9.1,9.1,9.09,9.09,121600.0,8.9498,8.9498,8.94,8.94,121600.0
2015-04-14 11:05:00,9.1,9.12,9.1,9.11,92800.0,8.9498,8.9695,8.9498,8.9597,92800.0
2015-04-14 11:10:00,9.11,9.15,9.11,9.15,387200.0,8.9597,8.999,8.9597,8.999,387200.0
2015-04-14 11:15:00,9.15,9.16,9.14,9.14,523200.0,8.999,9.0088,8.9892,8.9892,523200.0
2015-04-14 11:20:00,9.14,9.14,9.13,9.13,312000.0,8.9892,8.9892,8.9793,8.9793,312000.0
2015-04-14 11:25:00,9.13,9.14,9.12,9.13,110400.0,8.9793,8.9892,8.9695,8.9793,110400.0
2015-04-14 11:30:00,9.13,9.14,9.13,9.14,41600.0,8.9793,8.9892,8.9793,8.9892,41600.0
2015-04-14 11:35:00,9.14,9.14,9.11,9.11,84800.0,8.9892,8.9892,8.9597,8.9597,84800.0
2015-04-14 11:40:00,9.12,9.13,9.12,9.12,108800.0,8.9695,8.9793,8.9695,8.9695,108800.0
2015-04-14 11:45:00,9.12,9.13,9.12,9.12,65600.0,8.9695,8.9793,8.9695,8.9695,65600.0
2015-04-14 11:50:00,9.12,9.12,9.11,9.12,54400.0,8.9695,8.9695,8.9597,8.9695,54400.0
2015-04-14 11:55:00,9.13,9.13,9.12,9.13,44800.0,8.9793,8.9793,8.9695,8.9793,44800.0
2015-04-14 12:00:00,9.13,9.13,9.13,9.13,102400.0,8.9793,8.9793,8.9793,8.9793,102400.0
2015-04-14 12:05:00,9.13,9.15,9.13,9.15,201600.0,8.9793,8.999,8.9793,8.999,201600.0
2015-04-14 12:10:00,9.15,9.16,9.15,9.15,196800.0,8.999,9.0088,8.999,8.999,196800.0
2015-04-14 12:15:00,9.15,9.15,9.14,9.14,204800.0,8.999,8.999,8.9892,8.9892,204800.0
2015-04-14 12:20:00,9.14,9.15,9.14,9.15,134400.0,8.9892,8.999,8.9892,8.999,134400.0
2015-04-14 12:25:00,9.15,9.15,9.15,9.15,24000.0,8.999,8.999,8.999,8.999,24000.0
2015-04-14 12:30:00,9.15,9.19,9.15,9.19,531200.0,8.999,9.0384,8.999,9.0384,531200.0
2015-04-14 12:35:00,9.19,9.2,9.18,9.18,73600.0,9.0384,9.0482,9.0285,9.0285,73600.0
2015-04-14 12:40:00,9.18,9.18,9.17,9.17,204800.0,9.0285,9.0285,9.0187,9.0187,204800.0
2015-04-14 12:45:00,9.17,9.17,9.17,9.17,65600.0,9.0187,9.0187,9.0187,9.0187,65600.0
2015-04-14 12:50:00,9.17,9.17,9.16,9.16,107200.0,9.0187,9.0187,9.0088,9.0088,107200.0
2015-04-14 12:55:00,9.16,9.16,9.15,9.15,201600.0,9.0088,9.0088,8.999,8.999,201600.0
2015-04-14 13:00:00,9.15,9.15,9.14,9.14,100800.0,8.999,8.999,8.9892,8.9892,100800.0
2015-04-14 13:05:00,9.14,9.15,9.14,9.14,56000.0,8.9892,8.999,8.9892,8.9892,56000.0
2015-04-14 13:10:00,9.14,9.15,9.14,9.15,25600.0,8.9892,8.999,8.9892,8.999,25600.0
2015-04-14 13:15:00,9.14,9.14,9.12,9.13,324800.0,8.9892,8.9892,8.9695,8.9793,324800.0
2015-04-14 13:20:00,9.13,9.14,9.13,9.14,264000.0,8.9793,8.9892,8.9793,8.9892,264000.0
2015-04-14 13:25:00,9.14,9.14,9.13,9.14,228800.0,8.9892,8.9892,8.9793,8.9892,228800.0
2015-04-14 13:30:00,9.15,9.15,9.14,9.14,68800.0,8.999,8.999,8.9892,8.9892,68800.0
2015-04-14 13:35:00,9.14,9.15,9.14,9.14,46400.0,8.9892,8.999,8.9892,8.9892,46400.0
2015-04-14 13:40:00,9.14,9.15,9.14,9.15,12800.0,8.9892,8.999,8.9892,8.999,12800.0
2015-04-14 13:45:00,9.15,9.15,9.14,9.15,68800.0,8.999,8.999,8.9892,8.999,68800.0
2015-04-14 13:50:00,9.14,9.14,9.14,9.14,52800.0,8.9892,8.9892,8.9892,8.9892,52800.0
2015-04-14 13:55:00,9.14,9.15,9.14,9.14,52800.0,8.9892,8.999,8.9892,8.9892,52800.0
2015-04-14 14:00:00,9.14,9.14,9.14,9.14,20800.0,8.9892,8.9892,8.9892,8.9892,20800.0
2015-04-14 14:05:00,9.14,9.15,9.13,9.15,64000.0,8.9892,8.999,8.9793,8.999,64000.0
2015-04-14 14:10:00,9.15,9.15,9.14,9.14,41600.0,8.999,8.999,8.9892,8.9892,41600.0
2015-04-14 14:15:00,9.14,9.15,9.14,9.15,32000.0,8.9892,8.999,8.9892,8.999,32000.0
2015-04-14 14:20:00,9.15,9.15,9.14,9.14,27200.0,8.999,8.999,8.9892,8.9892,27200.0
2015-04-14 14:25:00,9.14,9.15,9.14,9.15,75200.0,8.9892,8.999,8.9892,8.999,75200.0
2015-04-14 14:30:00,9.15,9.15,9.14,9.14,92800.0,8.999,8.999,8.9892,8.9892,92800.0
2015-04-14 14:35:00,9.14,9.14,9.13,9.13,150400.0,8.9892,8.9892,8.9793,8.9793,150400.0
2015-04-14 14:40:00,9.13,9.13,9.13,9.13,76800.0,8.9793,8.9793,8.9793,8.9793,76800.0
2015-04-14 14:45:00,9.14,9.14,9.13,9.13,33600.0,8.9892,8.9892,8.9793,8.9793,33600.0
2015-04-14 14:50:00,9.13,9.14,9.13,9.14,41600.0,8.9793,8.9892,8.9793,8.9892,41600.0
2015-04-14 14:55:00,9.13,9.16,9.13,9.16,65600.0,8.9793,9.0088,8.9793,9.0088,65600.0
2015-04-14 15:00:00,9.16,9.17,9.15,9.16,209600.0,9.0088,9.0187,8.999,9.0088,209600.0
2015-04-14 15:05:00,9.16,9.16,9.15,9.15,41600.0,9.0088,9.0088,8.999,8.999,41600.0
2015-04-14 15:10:00,9.16,9.17,9.16,9.17,76800.0,9.0088,9.0187,9.0088,9.0187,76800.0
2015-04-14 15:15:00,9.17,9.18,9.17,9.18,120000.0,9.0187,9.0285,9.0187,9.0285,120000.0
2015-04-14 15:20:00,9.17,9.17,9.16,9.16,86400.0,9.0187,9.0187,9.0088,9.0088,86400.0
2015-04-14 15:25:00,9.16,9.16,9.15,9.15,168000.0,9.0088,9.0088,8.999,8.999,168000.0
2015-04-14 15:30:00,9.15,9.17,9.15,9.17,107200.0,8.999,9.0187,8.999,9.0187,107200.0
2015-04-14 15:35:00,9.16,9.16,9.16,9.16,73600.0,9.0088,9.0088,9.0088,9.0088,73600.0
2015-04-14 15:40:00,9.16,9.17,9.16,9.16,268800.0,9.0088,9.0187,9.0088,9.0088,268800.0
2015-04-14 15:45:00,9.16,9.17,9.16,9.16,246400.0,9.0088,9.0187,9.0088,9.0088,246400.0
2015-04-14 15:50:00,9.17,9.17,9.15,9.15,147200.0,9.0187,9.0187,8.999,8.999,147200.0
2015-04-14 15:55:00,9.15,9.17,9.15,9.17,496000.0,8.999,9.0187,8.999,9.0187,496000.0
2015-04-15 09:30:00,9.22,9.25,9.21,9.22,1856000.0,9.0679,9.0974,9.058,9.0679,1856000.0
2015-04-15 09:35:00,9.21,9.23,9.2,9.23,904000.0,9.058,9.0777,9.0482,9.0777,904000.0
2015-04-15 09:40:00,9.23,9.23,9.22,9.23,171200.0,9.0777,9.0777,9.0679,9.0777,171200.0
2015-04-15 09:45:00,9.23,9.24,9.22,9.23,190400.0,9.0777,9.0875,9.0679,9.0777,190400.0
2015-04-15 09:50:00,9.24,9.25,9.23,9.25,627200.0,9.0875,9.0974,9.0777,9.0974,627200.0
2015-04-15 09:55:00,9.25,9.26,9.23,9.23,219200.0,9.0974,9.1072,9.0777,9.0777,219200.0
2015-04-15 10:00:00,9.24,9.25,9.23,9.23,436800.0,9.0875,9.0974,9.0777,9.0777,436800.0
2015-04-15 10:05:00,9.23,9.23,9.21,9.23,369600.0,9.0777,9.0777,9.058,9.0777,369600.0
2015-04-15 10:10:00,9.23,9.24,9.23,9.23,153600.0,9.0777,9.0875,9.0777,9.0777,153600.0
2015-04-15 10:15:00,9.24,9.24,9.23,9.23,99200.0,9.0875,9.0875,9.0777,9.0777,99200.0
2015-04-15 10:20:00,9.24,9.24,9.23,9.24,107200.0,9.0875,9.0875,9.0777,9.0875,107200.0
2015-04-15 10:25:00,9.24,9.24,9.22,9.22,180800.0,9.0875,9.0875,9.0679,9.0679,180800.0
2015-04-15 10:30:00,9.23,9.24,9.23,9.24,164800.0,9.0777,9.0875,9.0777,9.0875,164800.0
2015-04-15 10:35:00,9.24,9.24,9.23,9.24,44800.0,9.0875,9.0875,9.0777,9.0875,44800.0
2015-04-15 10:40:00,9.24,9.24,9.23,9.23,48000.0,9.0875,9.0875,9.0777,9.0777,48000.0
2015-04-15 10:45:00,9.23,9.24,9.23,9.23,70400.0,9.0777,9.0875,9.0777,9.0777,70400.0
2015-04-15 10:50:00,9.23,9.24,9.23,9.24,36800.0,9.0777,9.0875,9.0777,9.0875,36800.0
2015-04-15 10:55:00,9.24,9.24,9.23,9.24,89600.0,9.0875,9.0875,9.0777,9.0875,89600.0
2015-04-15 11:00:00,9.25,9.25,9.24,9.25,478400.0,9.0974,9.0974,9.0875,9.0974,478400.0
2015-04-15 11:05:00,9.25,9.25,9.24,9.24,75200.0,9.0974,9.0974,9.0875,9.0875,75200.0
2015-04-15 11:10:00,9.24,9.24,9.23,9.24,28800.0,9.0875,9.0875,9.0777,9.0875,28800.0
2015-04-15 11:15:00,9.24,9.24,9.22,9.23,76800.0,9.0875,9.0875,9.0679,9.0777,76800.0
2015-04-15 11:20:00,9.22,9.22,9.21,9.22,212800.0,9.0679,9.0679,9.058,9.0679,212800.0
2015-04-15 11:25:00,9.22,9.22,9.22,9.22,107200.0,9.0679,9.0679,9.0679,9.0679,107200.0
2015-04-15 11:30:00,9.22,9.22,9.2,9.2,241600.0,9.0679,9.0679,9.0482,9.0482,241600.0
2015-04-15 11:35:00,9.21,9.21,9.2,9.2,184000.0,9.058,9.058,9.0482,9.0482,184000.0
2015-04-15 11:40:00,9.2,9.22,9.2,9.21,78400.0,9.0482,9.0679,9.0482,9.058,78400.0
2015-04-15 11:45:00,9.22,9.23,9.22,9.23,86400.0,9.0679,9.0777,9.0679,9.0777,86400.0
2015-04-15 11:50:00,9.23,9.23,9.23,9.23,75200.0,9.0777,9.0777,9.0777,9.0777,75200.0
2015-04-15 11:55:00,9.23,9.25,9.23,9.24,222400.0,9.0777,9.0974,9.0777,9.0875,222400.0
2015-04-15 12:00:00,9.24,9.25,9.24,9.25,84800.0,9.0875,9.0974,9.0875,9.0974,84800.0
2015-04-15 12:05:00,9.24,9.24,9.24,9.24,28800.0,9.0875,9.0875,9.0875,9.0875,28800.0
2015-04-15 12:10:00,9.24,9.24,9.24,9.24,104000.0,9.0875,9.0875,9.0875,9.0875,104000.0
2015-04-15 12:15:00,9.24,9.24,9.23,9.24,89600.0,9.0875,9.0875,9.0777,9.0875,89600.0
2015-04-15 12:20:00,9.24,9.24,9.24,9.24,108800.0,9.0875,9.0875,9.0875,9.0875,108800.0
2015-04-15 12:25:00,9.24,9.24,9.23,9.24,129600.0,9.0875,9.0875,9.0777,9.0875,129600.0
2015-04-15 12:30:00,9.24,9.24,9.22,9.22,540800.0,9.0875,9.0875,9.0679,9.0679,540800.0
2015-04-15 12:35:00,9.22,9.23,9.22,9.23,56000.0,9.0679,9.0777,9.0679,9.0777,56000.0
2015-04-15 12:40:00,9.23,9.24,9.23,9.23,38400.0,9.0777,9.0875,9.0777,9.0777,38400.0
2015-04-15 12:45:00,9.24,9.24,9.23,9.24,76800.0,9.0875,9.0875,9.0777,9.0875,76800.0
2015-04-15 12:50:00,9.24,9.24,9.23,9.24,83200.0,9.0875,9.0875,9.0777,9.0875,83200.0
2015-04-15 12:55:00,9.24,9.25,9.24,9.25,100800.0,9.0875,9.0974,9.0875,9.0974,100800.0
2015-04-15 13:00:00,9.25,9.25,9.24,9.24,131200.0,9.0974,9.0974,9.0875,9.0875,131200.0
2015-04-15 13:05:00,9.24,9.25,9.24,9.24,67200.0,9.0875,9.0974,9.0875,9.0875,67200.0
2015-04-15 13:10:00,9.25,9.25,9.24,9.25,25600.0,9.0974,9.0974,9.0875,9.0974,25600.0
2015-04-15 13:15:00,9.25,9.26,9.25,9.26,220800.0,9.0974,9.1072,9.0974,9.1072,220800.0
2015-04-15 13:20:00,9.26,9.27,9.26,9.26,144000.0,9.1072,9.117,9.1072,9.1072,144000.0
2015-04-15 13:25:00,9.26,9.29,9.26,9.29,281600.0,9.1072,9.1367,9.1072,9.1367,281600.0
2015-04-15 13:30:00,9.29,9.29,9.28,9.29,302400.0,9.1367,9.1367,9.1269,9.1367,302400.0
2015-04-15 13:35:00,9.29,9.29,9.28,9.29,112000.0,9.1367,9.1367,9.1269,9.1367,112000.0
2015-04-15 13:40:00,9.28,9.29,9.28,9.29,144000.0,9.1269,9.1367,9.1269,9.1367,144000.0
2015-04-15 13:45:00,9.28,9.29,9.28,9.29,113600.0,9.1269,9.1367,9.1269,9.1367,113600.0
2015-04-15 13:50:00,9.29,9.29,9.28,9.29,86400.0,9.1367,9.1367,9.1269,9.1367,86400.0
2015-04-15 13:55:00,9.29,9.29,9.28,9.29,91200.0,9.1367,9.1367,9.1269,9.1367,91200.0
2015-04-15 14:00:00,9.29,9.29,9.28,9.29,24000.0,9.1367,9.1367,9.1269,9.1367,24000.0
2015-04-15 14:05:00,9.29,9.3,9.29,9.3,278400.0,9.1367,9.1465,9.1367,9.1465,278400.0
2015-04-15 14:10:00,9.3,9.31,9.3,9.3,246400.0,9.1465,9.1564,9.1465,9.1465,246400.0
2015-04-15 14:15:00,9.31,9.31,9.31,9.31,108800.0,9.1564,9.1564,9.1564,9.1564,108800.0
2015-04-15 14:20:00,9.31,9.31,9.3,9.3,206400.0,9.1564,9.1564,9.1465,9.1465,206400.0
2015-04-15 14:25:00,9.29,9.3,9.29,9.3,139200.0,9.1367,9.1465,9.1367,9.1465,139200.0
2015-04-15 14:30:00,9.3,9.3,9.3,9.3,203200.0,9.1465,9.1465,9.1465,9.1465,203200.0
2015-04-15 14:35:00,9.29,9.3,9.29,9.3,121600.0,9.1367,9.1465,9.1367,9.1465,121600.0
2015-04-15 14:40:00,9.3,9.31,9.3,9.31,107200.0,9.1465,9.1564,9.1465,9.1564,107200.0
2015-04-15 14:45:00,9.31,9.32,9.31,9.32,259200.0,9.1564,9.1662,9.1564,9.1662,259200.0
2015-04-15 14:50:00,9.32,9.32,9.31,9.31,206400.0,9.1662,9.1662,9.1564,9.1564,206400.0
2015-04-15 14:55:00,9.31,9.31,9.31,9.31,145600.0,9.1564,9.1564,9.1564,9.1564,145600.0
2015-04-15 15:00:00,9.31,9.32,9.31,9.32,260800.0,9.1564,9.1662,9.1564,9.1662,260800.0
2015-04-15 15:05:00,9.31,9.32,9.31,9.31,83200.0,9.1564,9.1662,9.1564,9.1564,83200.0
2015-04-15 15:10:00,9.31,9.32,9.3,9.3,238400.0,9.1564,9.1662,9.1465,9.1465,238400.0
2015-04-15 15:15:00,9.3,9.31,9.3,9.3,200000.0,9.1465,9.1564,9.1465,9.1465,200000.0
2015-04-15 15:20:00,9.3,9.31,9.3,9.3,49600.0,9.1465,9.1564,9.1465,9.1465,49600.0
2015-04-15 15:25:00,9.3,9.31,9.3,9.31,145600.0,9.1465,9.1564,9.1465,9.1564,145600.0
2015-04-15 15:30:00,9.3,9.31,9.3,9.3,140800.0,9.1465,9.1564,9.1465,9.1465,140800.0
2015-04-15 15:35:00,9.3,9.3,9.28,9.28,144000.0,9.1465,9.1465,9.1269,9.1269,144000.0
2015-04-15 15:40:00,9.28,9.29,9.28,9.28,212800.0,9.1269,9.1367,9.1269,9.1269,212800.0
2015-04-15 15:45:00,9.28,9.29,9.28,9.28,176000.0,9.1269,9.1367,9.1269,9.1269,176000.0
2015-04-15 15:50:00,9.28,9.28,9.28,9.28,292800.0,9.1269,9.1269,9.1269,9.1269,292800.0
2015-04-15 15:55:00,9.28,9.29,9.28,9.28,809600.0,9.1269,9.1367,9.1269,9.1269,809600.0
2015-04-16 09:30:00,9.23,9.26,9.22,9.24,518400.0,9.0777,9.1072,9.0679,9.0875,518400.0
2015-04-16 09:35:00,9.25,9.28,9.24,9.26,580800.0,9.0974,9.1269,9.0875,9.1072,580800.0
2015-04-16 09:40:00,9.26,9.28,9.25,9.28,414400.0,9.1072,9.1269,9.0974,9.1269,414400.0
2015-04-16 09:45:00,9.28,9.28,9.26,9.26,283200.0,9.1269,9.1269,9.1072,9.1072,283200.0
2015-04-16 09:50:00,9.27,9.27,9.24,9.26,260800.0,9.117,9.117,9.0875,9.1072,260800.0
2015-04-16 09:55:00,9.25,9.27,9.25,9.26,161600.0,9.0974,9.117,9.0974,9.1072,161600.0
2015-04-16 10:00:00,9.26,9.27,9.25,9.27,195200.0,9.1072,9.117,9.0974,9.117,195200.0
2015-04-16 10:05:00,9.27,9.27,9.24,9.25,214400.0,9.117,9.117,9.0875,9.0974,214400.0
2015-04-16 10:10:00,9.25,9.26,9.25,9.26,105600.0,9.0974,9.1072,9.0974,9.1072,105600.0
2015-04-16 10:15:00,9.26,9.26,9.24,9.26,139200.0,9.1072,9.1072,9.0875,9.1072,139200.0
2015-04-16 10:20:00,9.25,9.25,9.23,9.23,208000.0,9.0974,9.0974,9.0777,9.0777,208000.0
2015-04-16 10:25:00,9.23,9.24,9.22,9.23,305600.0,9.0777,9.0875,9.0679,9.0777,305600.0
2015-04-16 10:30:00,9.22,9.23,9.21,9.22,184000.0,9.0679,9.0777,9.058,9.0679,184000.0
2015-04-16 10:35:00,9.21,9.23,9.21,9.23,190400.0,9.058,9.0777,9.058,9.0777,190400.0
2015-04-16 10:40:00,9.24,9.24,9.23,9.24,156800.0,9.0875,9.0875,9.0777,9.0875,156800.0
2015-04-16 10:45:00,9.24,9.26,9.24,9.25,225600.0,9.0875,9.1072,9.0875,9.0974,225600.0
2015-04-16 10:50:00,9.25,9.25,9.24,9.25,203200.0,9.0974,9.0974,9.0875,9.0974,203200.0
2015-04-16 10:55:00,9.25,9.27,9.25,9.25,230400.0,9.0974,9.117,9.0974,9.0974,230400.0
2015-04-16 11:00:00,9.25,9.25,9.24,9.25,19200.0,9.0974,9.0974,9.0875,9.0974,19200.0
2015-04-16 11:05:00,9.25,9.25,9.24,9.25,131200.0,9.0974,9.0974,9.0875,9.0974,131200.0
2015-04-16 11:10:00,9.26,9.26,9.25,9.25,123200.0,9.1072,9.1072,9.0974,9.0974,123200.0
2015-04-16 11:15:00,9.26,9.27,9.26,9.26,116800.0,9.1072,9.117,9.1072,9.1072,116800.0
2015-04-16 11:20:00,9.26,9.26,9.25,9.26,267200.0,9.1072,9.1072,9.0974,9.1072,267200.0
2015-04-16 11:25:00,9.26,9.26,9.25,9.26,270400.0,9.1072,9.1072,9.0974,9.1072,270400.0
2015-04-16 11:30:00,9.26,9.26,9.25,9.25,86400.0,9.1072,9.1072,9.0974,9.0974,86400.0
2015-04-16 11:35:00,9.26,9.26,9.25,9.26,142400.0,9.1072,9.1072,9.0974,9.1072,142400.0
2015-04-16 11:40:00,9.26,9.26,9.23,9.24,193600.0,9.1072,9.1072,9.0777,9.0875,193600.0
2015-04-16 11:45:00,9.24,9.25,9.24,9.25,19200.0,9.0875,9.0974,9.0875,9.0974,19200.0
2015-04-16 11:50:00,9.25,9.25,9.24,9.24,120000.0,9.0974,9.0974,9.0875,9.0875,120000.0
2015-04-16 11:55:00,9.24,9.25,9.24,9.25,86400.0,9.0875,9.0974,9.0875,9.0974,86400.0
2015-04-16 12:00:00,9.25,9.25,9.25,9.25,57600.0,9.0974,9.0974,9.0974,9.0974,57600.0
2015-04-16 12:05:00,9.25,9.25,9.25,9.25,222400.0,9.0974,9.0974,9.0974,9.0974,222400.0
2015-04-16 12:10:00,9.25,9.26,9.25,9.26,121600.0,9.0974,9.1072,9.0974,9.1072,121600.0
2015-04-16 12:15:00,9.26,9.26,9.25,9.25,150400.0,9.1072,9.1072,9.0974,9.0974,150400.0
2015-04-16 12:20:00,9.25,9.25,9.25,9.25,32000.0,9.0974,9.0974,9.0974,9.0974,32000.0
2015-04-16 12:25:00,9.25,9.25,9.25,9.25,41600.0,9.0974,9.0974,9.0974,9.0974,41600.0
2015-04-16 12:30:00,9.26,9.27,9.26,9.26,139200.0,9.1072,9.117,9.1072,9.1072,139200.0
2015-04-16 12:35:00,9.26,9.26,9.25,9.26,62400.0,9.1072,9.1072,9.0974,9.1072,62400.0
2015-04-16 12:40:00,9.25,9.25,9.25,9.25,43200.0,9.0974,9.0974,9.0974,9.0974,43200.0
2015-04-16 12:45:00,9.25,9.25,9.25,9.25,43200.0,9.0974,9.0974,9.0974,9.0974,43200.0
2015-04-16 12:50:00,9.25,9.25,9.24,9.25,118400.0,9.0974,9.0974,9.0875,9.0974,118400.0
2015-04-16 12:55:00,9.25,9.25,9.25,9.25,36800.0,9.0974,9.0974,9.0974,9.0974,36800.0
2015-04-16 13:00:00,9.25,9.26,9.25,9.26,177600.0,9.0974,9.1072,9.0974,9.1072,177600.0
2015-04-16 13:05:00,9.26,9.26,9.25,9.25,84800.0,9.1072,9.1072,9.0974,9.0974,84800.0
2015-04-16 13:10:00,9.25,9.25,9.24,9.25,44800.0,9.0974,9.0974,9.0875,9.0974,44800.0
2015-04-16 13:15:00,9.25,9.26,9.25,9.26,44800.0,9.0974,9.1072,9.0974,9.1072,44800.0
2015-04-16 13:20:00,9.26,9.26,9.26,9.26,62400.0,9.1072,9.1072,9.1072,9.1072,62400.0
2015-04-16 13:25:00,9.25,9.25,9.24,9.24,102400.0,9.0974,9.0974,9.0875,9.0875,102400.0
2015-04-16 13:30:00,9.24,9.25,9.24,9.24,43200.0,9.0875,9.0974,9.0875,9.0875,43200.0
2015-04-16 13:35:00,9.25,9.25,9.25,9.25,56000.0,9.0974,9.0974,9.0974,9.0974,56000.0
2015-04-16 13:40:00,9.25,9.26,9.25,9.26,147200.0,9.0974,9.1072,9.0974,9.1072,147200.0
2015-04-16 13:45:00,9.26,9.28,9.26,9.28,324800.0,9.1072,9.1269,9.1072,9.1269,324800.0
2015-04-16 13:50:00,9.28,9.29,9.28,9.28,387200.0,9.1269,9.1367,9.1269,9.1269,387200.0
2015-04-16 13:55:00,9.28,9.29,9.28,9.29,94400.0,9.1269,9.1367,9.1269,9.1367,94400.0
2015-04-16 14:00:00,9.29,9.29,9.28,9.28,123200.0,9.1367,9.1367,9.1269,9.1269,123200.0
2015-04-16 14:05:00,9.28,9.28,9.27,9.27,153600.0,9.1269,9.1269,9.117,9.117,153600.0
2015-04-16 14:10:00,9.28,9.28,9.27,9.28,28800.0,9.1269,9.1269,9.117,9.1269,28800.0
2015-04-16 14:15:00,9.28,9.28,9.27,9.28,128000.0,9.1269,9.1269,9.117,9.1269,128000.0
2015-04-16 14:20:00,9.28,9.28,9.27,9.28,107200.0,9.1269,9.1269,9.117,9.1269,107200.0
2015-04-16 14:25:00,9.28,9.29,9.28,9.28,134400.0,9.1269,9.1367,9.1269,9.1269,134400.0
2015-04-16 14:30:00,9.28,9.28,9.27,9.28,144000.0,9.1269,9.1269,9.117,9.1269,144000.0
2015-04-16 14:35:00,9.28,9.28,9.28,9.28,8000.0,9.1269,9.1269,9.1269,9.1269,8000.0
2015-04-16 14:40:00,9.28,9.28,9.28,9.28,30400.0,9.1269,9.1269,9.1269,9.1269,30400.0
2015-04-16 14:45:00,9.28,9.28,9.28,9.28,25600.0,9.1269,9.1269,9.1269,9.1269,25600.0
2015-04-16 14:50:00,9.28,9.28,9.27,9.27,59200.0,9.1269,9.1269,9.117,9.117,59200.0
2015-04-16 14:55:00,9.27,9.27,9.26,9.26,72000.0,9.117,9.117,9.1072,9.1072,72000.0
2015-04-16 15:00:00,9.27,9.27,9.26,9.26,83200.0,9.117,9.117,9.1072,9.1072,83200.0
2015-04-16 15:05:00,9.26,9.26,9.25,9.26,340800.0,9.1072,9.1072,9.0974,9.1072,340800.0
2015-04-16 15:10:00,9.27,9.27,9.26,9.26,51200.0,9.117,9.117,9.1072,9.1072,51200.0
2015-04-16 15:15:00,9.27,9.27,9.27,9.27,110400.0,9.117,9.117,9.117,9.117,110400.0
2015-04-16 15:20:00,9.27,9.27,9.26,9.26,99200.0,9.117,9.117,9.1072,9.1072,99200.0
2015-04-16 15:25:00,9.25,9.25,9.24,9.25,124800.0,9.0974,9.0974,9.0875,9.0974,124800.0
2015-04-16 15:30:00,9.25,9.26,9.25,9.26,160000.0,9.0974,9.1072,9.0974,9.1072,160000.0
2015-04-16 15:35:00,9.26,9.27,9.26,9.26,299200.0,9.1072,9.117,9.1072,9.1072,299200.0
2015-04-16 15:40:00,9.27,9.27,9.25,9.26,219200.0,9.117,9.117,9.0974,9.1072,219200.0
2015-04-16 15:45:00,9.26,9.26,9.24,9.25,227200.0,9.1072,9.1072,9.0875,9.0974,227200.0
2015-04-16 15:50:00,9.25,9.25,9.24,9.24,163200.0,9.0974,9.0974,9.0875,9.0875,163200.0
2015-04-16 15:55:00,9.24,9.26,9.24,9.26,481600.0,9.0875,9.1072,9.0875,9.1072,481600.0
2015-04-17 09:30:00,9.08,9.12,9.06,9.11,1827200.0,8.9302,8.9695,8.9105,8.9597,1827200.0
2015-04-17 09:35:00,9.11,9.13,9.11,9.11,641600.0,8.9597,8.9793,8.9597,8.9597,641600.0
2015-04-17 09:40:00,9.11,9.12,9.03,9.05,1604800.0,8.9597,8.9695,8.881,8.9007,1604800.0
2015-04-17 09:45:00,9.04,9.05,9.0,9.05,1532800.0,8.8908,8.9007,8.8515,8.9007,1532800.0
2015-04-17 09:50:00,9.05,9.05,9.02,9.04,443200.0,8.9007,8.9007,8.8712,8.8908,443200.0
2015-04-17 09:55:00,9.04,9.05,9.03,9.03,492800.0,8.8908,8.9007,8.881,8.881,492800.0
2015-04-17 10:00:00,9.02,9.03,8.99,9.0,947200.0,8.8712,8.881,8.8417,8.8515,947200.0
2015-04-17 10:05:00,9.0,9.01,8.96,8.98,656000.0,8.8515,8.8613,8.8121,8.8318,656000.0
2015-04-17 10:10:00,8.98,9.0,8.97,8.99,548800.0,8.8318,8.8515,8.822,8.8417,548800.0
2015-04-17 10:15:00,8.99,9.0,8.98,8.99,420800.0,8.8417,8.8515,8.8318,8.8417,420800.0
2015-04-17 10:20:00,8.99,8.99,8.97,8.99,227200.0,8.8417,8.8417,8.822,8.8417,227200.0
2015-04-17 10:25:00,8.98,8.99,8.97,8.98,352000.0,8.8318,8.8417,8.822,8.8318,352000.0
2015-04-17 10:30:00,8.98,9.01,8.98,9.01,376000.0,8.8318,8.8613,8.8318,8.8613,376000.0
2015-04-17 10:35:00,9.01,9.01,8.99,9.0,249600.0,8.8613,8.8613,8.8417,8.8515,249600.0
2015-04-17 10:40:00,8.99,9.01,8.99,9.01,219200.0,8.8417,8.8613,8.8417,8.8613,219200.0
2015-04-17 10:45:00,9.01,9.02,9.0,9.0,428800.0,8.8613,8.8712,8.8515,8.8515,428800.0
2015-04-17 10:50:00,9.0,9.0,8.98,8.98,196800.0,8.8515,8.8515,8.8318,8.8318,196800.0
2015-04-17 10:55:00,8.99,8.99,8.98,8.98,312000.0,8.8417,8.8417,8.8318,8.8318,312000.0
2015-04-17 11:00:00,8.98,8.98,8.96,8.97,254400.0,8.8318,8.8318,8.8121,8.822,254400.0
2015-04-17 11:05:00,8.97,8.98,8.96,8.98,244800.0,8.822,8.8318,8.8121,8.8318,244800.0
2015-04-17 11:10:00,8.98,8.99,8.98,8.99,179200.0,8.8318,8.8417,8.8318,8.8417,179200.0
2015-04-17 11:15:00,8.98,9.0,8.98,8.99,203200.0,8.8318,8.8515,8.8318,8.8417,203200.0
2015-04-17 11:20:00,9.0,9.01,8.99,8.99,200000.0,8.8515,8.8613,8.8417,8.8417,200000.0
2015-04-17 11:25:00,8.99,9.0,8.98,8.99,225600.0,8.8417,8.8515,8.8318,8.8417,225600.0
2015-04-17 11:30:00,8.99,8.99,8.97,8.98,273600.0,8.8417,8.8417,8.822,8.8318,273600.0
2015-04-17 11:35:00,8.99,8.99,8.97,8.98,352000.0,8.8417,8.8417,8.822,8.8318,352000.0
2015-04-17 11:40:00,8.98,8.98,8.96,8.97,118400.0,8.8318,8.8318,8.8121,8.822,118400.0
2015-04-17 11:45:00,8.97,8.99,8.97,8.98,248000.0,8.822,8.8417,8.822,8.8318,248000.0
2015-04-17 11:50:00,8.98,8.99,8.98,8.99,99200.0,8.8318,8.8417,8.8318,8.8417,99200.0
2015-04-17 11:55:00,8.99,9.0,8.99,9.0,81600.0,8.8417,8.8515,8.8417,8.8515,81600.0
2015-04-17 12:00:00,8.99,9.0,8.99,8.99,49600.0,8.8417,8.8515,8.8417,8.8417,49600.0
2015-04-17 12:05:00,8.99,8.99,8.98,8.98,148800.0,8.8417,8.8417,8.8318,8.8318,148800.0
2015-04-17 12:10:00,8.99,9.0,8.99,9.0,268800.0,8.8417,8.8515,8.8417,8.8515,268800.0
2015-04-17 12:15:00,8.99,9.0,8.98,8.98,180800.0,8.8417,8.8515,8.8318,8.8318,180800.0
2015-04-17 12:20:00,8.99,8.99,8.98,8.98,134400.0,8.8417,8.8417,8.8318,8.8318,134400.0
2015-04-17 12:25:00,8.99,8.99,8.98,8.99,131200.0,8.8417,8.8417,8.8318,8.8417,131200.0
2015-04-17 12:30:00,8.98,8.99,8.97,8.98,539200.0,8.8318,8.8417,8.822,8.8318,539200.0
2015-04-17 12:35:00,8.98,8.99,8.98,8.99,244800.0,8.8318,8.8417,8.8318,8.8417,244800.0
2015-04-17 12:40:00,8.99,8.99,8.97,8.98,120000.0,8.8417,8.8417,8.822,8.8318,120000.0
2015-04-17 12:45:00,8.97,8.98,8.97,8.98,51200.0,8.822,8.8318,8.822,8.8318,51200.0
2015-04-17 12:50:00,8.98,8.98,8.97,8.97,116800.0,8.8318,8.8318,8.822,8.822,116800.0
2015-04-17 12:55:00,8.98,8.99,8.98,8.99,33600.0,8.8318,8.8417,8.8318,8.8417,33600.0
2015-04-17 13:00:00,8.99,8.99,8.99,8.99,24000.0,8.8417,8.8417,8.8417,8.8417,24000.0
2015-04-17 13:05:00,8.99,8.99,8.99,8.99,38400.0,8.8417,8.8417,8.8417,8.8417,38400.0
2015-04-17 13:10:00,8.99,8.99,8.99,8.99,40000.0,8.8417,8.8417,8.8417,8.8417,40000.0
2015-04-17 13:15:00,8.99,9.0,8.99,8.99,73600.0,8.8417,8.8515,8.8417,8.8417,73600.0
2015-04-17 13:20:00,9.0,9.0,8.99,8.99,35200.0,8.8515,8.8515,8.8417,8.8417,35200.0
2015-04-17 13:25:00,8.99,8.99,8.98,8.98,116800.0,8.8417,8.8417,8.8318,8.8318,116800.0
2015-04-17 13:30:00,8.98,8.98,8.96,8.96,240000.0,8.8318,8.8318,8.8121,8.8121,240000.0
2015-04-17 13:35:00,8.97,8.97,8.97,8.97,107200.0,8.822,8.822,8.822,8.822,107200.0
2015-04-17 13:40:00,8.97,8.97,8.96,8.97,136000.0,8.822,8.822,8.8121,8.822,136000.0
2015-04-17 13:45:00,8.96,8.97,8.96,8.97,118400.0,8.8121,8.822,8.8121,8.822,118400.0
2015-04-17 13:50:00,8.97,8.97,8.93,8.94,908800.0,8.822,8.822,8.7826,8.7925,908800.0
2015-04-17 13:55:00,8.94,8.94,8.92,8.93,329600.0,8.7925,8.7925,8.7728,8.7826,329600.0
2015-04-17 14:00:00,8.93,8.94,8.93,8.93,195200.0,8.7826,8.7925,8.7826,8.7826,195200.0
2015-04-17 14:05:00,8.93,8.93,8.91,8.92,224000.0,8.7826,8.7826,8.763,8.7728,224000.0
2015-04-17 14:10:00,8.91,8.92,8.91,8.92,262400.0,8.763,8.7728,8.763,8.7728,262400.0
2015-04-17 14:15:00,8.91,8.92,8.89,8.92,555200.0,8.763,8.7728,8.7433,8.7728,555200.0
2015-04-17 14:20:00,8.92,8.93,8.91,8.92,596800.0,8.7728,8.7826,8.763,8.7728,596800.0
2015-04-17 14:25:00,8.92,8.93,8.92,8.93,177600.0,8.7728,8.7826,8.7728,8.7826,177600.0
2015-04-17 14:30:00,8.93,8.93,8.92,8.93,430400.0,8.7826,8.7826,8.7728,8.7826,430400.0
2015-04-17 14:35:00,8.92,8.93,8.92,8.92,27200.0,8.7728,8.7826,8.7728,8.7728,27200.0
2015-04-17 14:40:00,8.93,8.94,8.93,8.94,51200.0,8.7826,8.7925,8.7826,8.7925,51200.0
2015-04-17 14:45:00,8.94,8.94,8.92,8.92,84800.0,8.7925,8.7925,8.7728,8.7728,84800.0
2015-04-17 14:50:00,8.92,8.92,8.91,8.92,100800.0,8.7728,8.7728,8.763,8.7728,100800.0
2015-04-17 14:55:00,8.92,8.93,8.92,8.93,315200.0,8.7728,8.7826,8.7728,8.7826,315200.0
2015-04-17 15:00:00,8.92,8.94,8.92,8.94,161600.0,8.7728,8.7925,8.7728,8.7925,161600.0
2015-04-17 15:05:00,8.94,8.94,8.93,8.93,611200.0,8.7925,8.7925,8.7826,8.7826,611200.0
2015-04-17 15:10:00,8.93,8.95,8.93,8.95,254400.0,8.7826,8.8023,8.7826,8.8023,254400.0
2015-04-17 15:15:00,8.95,8.96,8.94,8.94,70400.0,8.8023,8.8121,8.7925,8.7925,70400.0
2015-04-17 15:20:00,8.95,8.95,8.92,8.94,88000.0,8.8023,8.8023,8.7728,8.7925,88000.0
2015-04-17 15:25:00,8.94,8.95,8.94,8.95,80000.0,8.7925,8.8023,8.7925,8.8023,80000.0
2015-04-17 15:30:00,8.95,8.98,8.95,8.98,465600.0,8.8023,8.8318,8.8023,8.8318,465600.0
2015-04-17 15:35:00,8.98,9.0,8.97,8.99,793600.0,8.8318,8.8515,8.822,8.8417,793600.0
2015-04-17 15:40:00,8.98,8.99,8.98,8.98,211200.0,8.8318,8.8417,8.8318,8.8318,211200.0
2015-04-17 15:45:00,8.98,8.99,8.97,8.97,648000.0,8.8318,8.8417,8.822,8.822,648000.0
2015-04-17 15:50:00,8.97,8.97,8.96,8.97,360000.0,8.822,8.822,8.8121,8.822,360000.0
2015-04-17 15:55:00,8.97,8.98,8.96,8.97,2102400.0,8.822,8.8318,8.8121,8.822,2102400.0
2015-04-20 09:30:00,9.06,9.08,9.05,9.07,2480000.0,8.9105,8.9302,8.9007,8.9203,2480000.0
2015-04-20 09:35:00,9.07,9.09,9.06,9.07,1172800.0,8.9203,8.94,8.9105,8.9203,1172800.0
2015-04-20 09:40:00,9.06,9.1,9.06,9.09,731200.0,8.9105,8.9498,8.9105,8.94,731200.0
2015-04-20 09:45:00,9.09,9.16,9.09,9.15,768000.0,8.94,9.0088,8.94,8.999,768000.0
2015-04-20 09:50:00,9.15,9.16,9.14,9.15,251200.0,8.999,9.0088,8.9892,8.999,251200.0
2015-04-20 09:55:00,9.15,9.16,9.15,9.16,300800.0,8.999,9.0088,8.999,9.0088,300800.0
2015-04-20 10:00:00,9.16,9.18,9.15,9.15,428800.0,9.0088,9.0285,8.999,8.999,428800.0
2015-04-20 10:05:00,9.15,9.16,9.14,9.15,315200.0,8.999,9.0088,8.9892,8.999,315200.0
2015-04-20 10:10:00,9.16,9.16,9.14,9.14,361600.0,9.0088,9.0088,8.9892,8.9892,361600.0
2015-04-20 10:15:00,9.14,9.15,9.14,9.15,187200.0,8.9892,8.999,8.9892,8.999,187200.0
2015-04-20 10:20:00,9.14,9.15,9.14,9.14,233600.0,8.9892,8.999,8.9892,8.9892,233600.0
2015-04-20 10:25:00,9.14,9.16,9.14,9.15,136000.0,8.9892,9.0088,8.9892,8.999,136000.0
2015-04-20 10:30:00,9.16,9.17,9.16,9.16,113600.0,9.0088,9.0187,9.0088,9.0088,113600.0
2015-04-20 10:35:00,9.17,9.18,9.16,9.16,286400.0,9.0187,9.0285,9.0088,9.0088,286400.0
2015-04-20 10:40:00,9.17,9.17,9.16,9.17,137600.0,9.0187,9.0187,9.0088,9.0187,137600.0
2015-04-20 10:45:00,9.17,9.17,9.16,9.17,259200.0,9.0187,9.0187,9.0088,9.0187,259200.0
2015-04-20 10:50:00,9.17,9.18,9.16,9.18,116800.0,9.0187,9.0285,9.0088,9.0285,116800.0
2015-04-20 10:55:00,9.18,9.21,9.18,9.2,372800.0,9.0285,9.058,9.0285,9.0482,372800.0
2015-04-20 11:00:00,9.2,9.23,9.2,9.22,776000.0,9.0482,9.0777,9.0482,9.0679,776000.0
2015-04-20 11:05:00,9.22,9.22,9.22,9.22,110400.0,9.0679,9.0679,9.0679,9.0679,110400.0
2015-04-20 11:10:00,9.22,9.22,9.21,9.22,140800.0,9.0679,9.0679,9.058,9.0679,140800.0
2015-04-20 11:15:00,9.22,9.22,9.21,9.21,425600.0,9.0679,9.0679,9.058,9.058,425600.0
2015-04-20 11:20:00,9.21,9.22,9.21,9.22,104000.0,9.058,9.0679,9.058,9.0679,104000.0
2015-04-20 11:25:00,9.21,9.22,9.21,9.22,76800.0,9.058,9.0679,9.058,9.0679,76800.0
2015-04-20 11:30:00,9.22,9.22,9.22,9.22,142400.0,9.0679,9.0679,9.0679,9.0679,142400.0
2015-04-20 11:35:00,9.22,9.23,9.21,9.21,233600.0,9.0679,9.0777,9.058,9.058,233600.0
2015-04-20 11:40:00,9.21,9.21,9.21,9.21,126400.0,9.058,9.058,9.058,9.058,126400.0
2015-04-20 11:45:00,9.22,9.22,9.21,9.21,94400.0,9.0679,9.0679,9.058,9.058,94400.0
2015-04-20 11:50:00,9.21,9.22,9.21,9.22,177600.0,9.058,9.0679,9.058,9.0679,177600.0
2015-04-20 11:55:00,9.22,9.23,9.22,9.23,332800.0,9.0679,9.0777,9.0679,9.0777,332800.0
2015-04-20 12:00:00,9.23,9.23,9.22,9.22,105600.0,9.0777,9.0777,9.0679,9.0679,105600.0
2015-04-20 12:05:00,9.22,9.22,9.22,9.22,92800.0,9.0679,9.0679,9.0679,9.0679,92800.0
2015-04-20 12:10:00,9.22,9.22,9.22,9.22,110400.0,9.0679,9.0679,9.0679,9.0679,110400.0
2015-04-20 12:15:00,9.22,9.23,9.21,9.22,156800.0,9.0679,9.0777,9.058,9.0679,156800.0
2015-04-20 12:20:00,9.22,9.22,9.22,9.22,57600.0,9.0679,9.0679,9.0679,9.0679,57600.0
2015-04-20 12:25:00,9.22,9.22,9.22,9.22,54400.0,9.0679,9.0679,9.0679,9.0679,54400.0
2015-04-20 12:30:00,9.22,9.22,9.22,9.22,65600.0,9.0679,9.0679,9.0679,9.0679,65600.0
2015-04-20 12:35:00,9.22,9.22,9.21,9.21,104000.0,9.0679,9.0679,9.058,9.058,104000.0
2015-04-20 12:40:00,9.21,9.22,9.21,9.22,81600.0,9.058,9.0679,9.058,9.0679,81600.0
2015-04-20 12:45:00,9.21,9.21,9.21,9.21,14400.0,9.058,9.058,9.058,9.058,14400.0
2015-04-20 12:50:00,9.21,9.22,9.21,9.21,49600.0,9.058,9.0679,9.058,9.058,49600.0
2015-04-20 12:55:00,9.21,9.22,9.21,9.22,35200.0,9.058,9.0679,9.058,9.0679,35200.0
2015-04-20 13:00:00,9.22,9.22,9.21,9.22,97600.0,9.0679,9.0679,9.058,9.0679,97600.0
2015-04-20 13:05:00,9.22,9.22,9.22,9.22,131200.0,9.0679,9.0679,9.0679,9.0679,131200.0
2015-04-20 13:10:00,9.23,9.24,9.23,9.24,292800.0,9.0777,9.0875,9.0777,9.0875,292800.0
2015-04-20 13:15:00,9.23,9.23,9.22,9.22,44800.0,9.0777,9.0777,9.0679,9.0679,44800.0
2015-04-20 13:20:00,9.22,9.22,9.21,9.21,97600.0,9.0679,9.0679,9.058,9.058,97600.0
2015-04-20 13:25:00,9.21,9.22,9.21,9.22,35200.0,9.058,9.0679,9.058,9.0679,35200.0
2015-04-20 13:30:00,9.22,9.23,9.22,9.22,129600.0,9.0679,9.0777,9.0679,9.0679,129600.0
2015-04-20 13:35:00,9.22,9.23,9.22,9.23,102400.0,9.0679,9.0777,9.0679,9.0777,102400.0
2015-04-20 13:40:00,9.23,9.23,9.23,9.23,257600.0,9.0777,9.0777,9.0777,9.0777,257600.0
2015-04-20 13:45:00,9.23,9.23,9.23,9.23,76800.0,9.0777,9.0777,9.0777,9.0777,76800.0
2015-04-20 13:50:00,9.23,9.23,9.22,9.22,97600.0,9.0777,9.0777,9.0679,9.0679,97600.0
2015-04-20 13:55:00,9.22,9.23,9.22,9.23,286400.0,9.0679,9.0777,9.0679,9.0777,286400.0
2015-04-20 14:00:00,9.23,9.23,9.23,9.23,156800.0,9.0777,9.0777,9.0777,9.0777,156800.0
2015-04-20 14:05:00,9.22,9.23,9.22,9.22,92800.0,9.0679,9.0777,9.0679,9.0679,92800.0
2015-04-20 14:10:00,9.22,9.22,9.21,9.22,163200.0,9.0679,9.0679,9.058,9.0679,163200.0
2015-04-20 14:15:00,9.22,9.23,9.22,9.23,64000.0,9.0679,9.0777,9.0679,9.0777,64000.0
2015-04-20 14:20:00,9.23,9.23,9.22,9.23,225600.0,9.0777,9.0777,9.0679,9.0777,225600.0
2015-04-20 14:25:00,9.22,9.23,9.22,9.22,172800.0,9.0679,9.0777,9.0679,9.0679,172800.0
2015-04-20 14:30:00,9.22,9.22,9.22,9.22,48000.0,9.0679,9.0679,9.0679,9.0679,48000.0
2015-04-20 14:35:00,9.22,9.23,9.22,9.23,33600.0,9.0679,9.0777,9.0679,9.0777,33600.0
2015-04-20 14:40:00,9.23,9.23,9.23,9.23,94400.0,9.0777,9.0777,9.0777,9.0777,94400.0
2015-04-20 14:45:00,9.23,9.24,9.23,9.24,97600.0,9.0777,9.0875,9.0777,9.0875,97600.0
2015-04-20 14:50:00,9.24,9.24,9.22,9.23,160000.0,9.0875,9.0875,9.0679,9.0777,160000.0
2015-04-20 14:55:00,9.23,9.24,9.23,9.24,540800.0,9.0777,9.0875,9.0777,9.0875,540800.0
2015-04-20 15:00:00,9.24,9.25,9.23,9.24,363200.0,9.0875,9.0974,9.0777,9.0875,363200.0
2015-04-20 15:05:00,9.24,9.26,9.24,9.26,372800.0,9.0875,9.1072,9.0875,9.1072,372800.0
2015-04-20 15:10:00,9.26,9.26,9.25,9.26,420800.0,9.1072,9.1072,9.0974,9.1072,420800.0
2015-04-20 15:15:00,9.26,9.27,9.26,9.27,171200.0,9.1072,9.117,9.1072,9.117,171200.0
2015-04-20 15:20:00,9.27,9.27,9.25,9.25,161600.0,9.117,9.117,9.0974,9.0974,161600.0
2015-04-20 15:25:00,9.26,9.26,9.25,9.25,316800.0,9.1072,9.1072,9.0974,9.0974,316800.0
2015-04-20 15:30:00,9.25,9.26,9.25,9.25,403200.0,9.0974,9.1072,9.0974,9.0974,403200.0
2015-04-20 15:35:00,9.25,9.26,9.24,9.24,200000.0,9.0974,9.1072,9.0875,9.0875,200000.0
2015-04-20 15:40:00,9.24,9.25,9.24,9.24,238400.0,9.0875,9.0974,9.0875,9.0875,238400.0
2015-04-20 15:45:00,9.24,9.25,9.24,9.25,284800.0,9.0875,9.0974,9.0875,9.0974,284800.0
2015-04-20 15:50:00,9.25,9.25,9.24,9.24,473600.0,9.0974,9.0974,9.0875,9.0875,473600.0
2015-04-20 15:55:00,9.24,9.25,9.23,9.24,600000.0,9.0875,9.0974,9.0777,9.0875,600000.0
2015-04-21 09:30:00,9.34,9.38,9.34,9.34,1166400.0,9.1859,9.2252,9.1859,9.1859,1166400.0
2015-04-21 09:35:00,9.34,9.36,9.32,9.34,609600.0,9.1859,9.2055,9.1662,9.1859,609600.0
2015-04-21 09:40:00,9.34,9.35,9.3,9.31,328000.0,9.1859,9.1957,9.1465,9.1564,328000.0
2015-04-21 09:45:00,9.32,9.35,9.32,9.33,544000.0,9.1662,9.1957,9.1662,9.176,544000.0
2015-04-21 09:50:00,9.34,9.36,9.33,9.33,326400.0,9.1859,9.2055,9.176,9.176,326400.0
2015-04-21 09:55:00,9.34,9.34,9.31,9.31,374400.0,9.1859,9.1859,9.1564,9.1564,374400.0
2015-04-21 10:00:00,9.31,9.34,9.31,9.33,340800.0,9.1564,9.1859,9.1564,9.176,340800.0
2015-04-21 10:05:00,9.32,9.32,9.3,9.3,512000.0,9.1662,9.1662,9.1465,9.1465,512000.0
2015-04-21 10:10:00,9.31,9.34,9.31,9.32,171200.0,9.1564,9.1859,9.1564,9.1662,171200.0
2015-04-21 10:15:00,9.32,9.34,9.31,9.34,675200.0,9.1662,9.1859,9.1564,9.1859,675200.0
2015-04-21 10:20:00,9.33,9.34,9.32,9.34,164800.0,9.176,9.1859,9.1662,9.1859,164800.0
2015-04-21 10:25:00,9.34,9.35,9.33,9.33,91200.0,9.1859,9.1957,9.176,9.176,91200.0
2015-04-21 10:30:00,9.33,9.33,9.3,9.32,299200.0,9.176,9.176,9.1465,9.1662,299200.0
2015-04-21 10:35:00,9.32,9.33,9.31,9.33,88000.0,9.1662,9.176,9.1564,9.176,88000.0
2015-04-21 10:40:00,9.33,9.33,9.3,9.3,339200.0,9.176,9.176,9.1465,9.1465,339200.0
2015-04-21 10:45:00,9.31,9.31,9.3,9.3,1118400.0,9.1564,9.1564,9.1465,9.1465,1118400.0
2015-04-21 10:50:00,9.31,9.32,9.31,9.32,124800.0,9.1564,9.1662,9.1564,9.1662,124800.0
2015-04-21 10:55:00,9.32,9.33,9.31,9.31,96000.0,9.1662,9.176,9.1564,9.1564,96000.0
2015-04-21 11:00:00,9.32,9.33,9.31,9.33,153600.0,9.1662,9.176,9.1564,9.176,153600.0
2015-04-21 11:05:00,9.33,9.34,9.33,9.33,57600.0,9.176,9.1859,9.176,9.176,57600.0
2015-04-21 11:10:00,9.33,9.34,9.33,9.34,72000.0,9.176,9.1859,9.176,9.1859,72000.0
2015-04-21 11:15:00,9.34,9.34,9.33,9.34,56000.0,9.1859,9.1859,9.176,9.1859,56000.0
2015-04-21 11:20:00,9.34,9.34,9.33,9.33,86400.0,9.1859,9.1859,9.176,9.176,86400.0
2015-04-21 11:25:00,9.33,9.33,9.32,9.32,112000.0,9.176,9.176,9.1662,9.1662,112000.0
2015-04-21 11:30:00,9.32,9.33,9.32,9.33,38400.0,9.1662,9.176,9.1662,9.176,38400.0
2015-04-21 11:35:00,9.32,9.34,9.32,9.34,140800.0,9.1662,9.1859,9.1662,9.1859,140800.0
2015-04-21 11:40:00,9.33,9.34,9.32,9.32,70400.0,9.176,9.1859,9.1662,9.1662,70400.0
2015-04-21 11:45:00,9.32,9.32,9.31,9.31,185600.0,9.1662,9.1662,9.1564,9.1564,185600.0
2015-04-21 11:50:00,9.32,9.32,9.3,9.32,113600.0,9.1662,9.1662,9.1465,9.1662,113600.0
2015-04-21 11:55:00,9.32,9.32,9.31,9.31,136000.0,9.1662,9.1662,9.1564,9.1564,136000.0
2015-04-21 12:00:00,9.32,9.32,9.3,9.31,67200.0,9.1662,9.1662,9.1465,9.1564,67200.0
2015-04-21 12:05:00,9.31,9.32,9.31,9.32,33600.0,9.1564,9.1662,9.1564,9.1662,33600.0
2015-04-21 12:10:00,9.32,9.32,9.31,9.32,57600.0,9.1662,9.1662,9.1564,9.1662,57600.0
2015-04-21 12:15:00,9.32,9.32,9.31,9.31,44800.0,9.1662,9.1662,9.1564,9.1564,44800.0
2015-04-21 12:20:00,9.31,9.32,9.31,9.32,35200.0,9.1564,9.1662,9.1564,9.1662,35200.0
2015-04-21 12:25:00,9.33,9.33,9.33,9.33,33600.0,9.176,9.176,9.176,9.176,33600.0
2015-04-21 12:30:00,9.33,9.33,9.33,9.33,24000.0,9.176,9.176,9.176,9.176,24000.0
2015-04-21 12:35:00,9.33,9.34,9.33,9.34,75200.0,9.176,9.1859,9.176,9.1859,75200.0
2015-04-21 12:40:00,9.33,9.33,9.32,9.33,38400.0,9.176,9.176,9.1662,9.176,38400.0
2015-04-21 12:45:00,9.33,9.33,9.32,9.33,36800.0,9.176,9.176,9.1662,9.176,36800.0
2015-04-21 12:50:00,9.32,9.33,9.32,9.33,41600.0,9.1662,9.176,9.1662,9.176,41600.0
2015-04-21 12:55:00,9.33,9.33,9.32,9.33,28800.0,9.176,9.176,9.1662,9.176,28800.0
2015-04-21 13:00:00,9.33,9.34,9.33,9.34,144000.0,9.176,9.1859,9.176,9.1859,144000.0
2015-04-21 13:05:00,9.34,9.34,9.34,9.34,12800.0,9.1859,9.1859,9.1859,9.1859,12800.0
2015-04-21 13:10:00,9.34,9.36,9.34,9.36,166400.0,9.1859,9.2055,9.1859,9.2055,166400.0
2015-04-21 13:15:00,9.36,9.36,9.35,9.35,131200.0,9.2055,9.2055,9.1957,9.1957,131200.0
2015-04-21 13:20:00,9.35,9.36,9.35,9.36,177600.0,9.1957,9.2055,9.1957,9.2055,177600.0
2015-04-21 13:25:00,9.36,9.36,9.35,9.35,80000.0,9.2055,9.2055,9.1957,9.1957,80000.0
2015-04-21 13:30:00,9.36,9.36,9.35,9.35,236800.0,9.2055,9.2055,9.1957,9.1957,236800.0
2015-04-21 13:35:00,9.35,9.35,9.33,9.33,251200.0,9.1957,9.1957,9.176,9.176,251200.0
2015-04-21 13:40:00,9.33,9.34,9.33,9.33,28800.0,9.176,9.1859,9.176,9.176,28800.0
2015-04-21 13:45:00,9.34,9.34,9.32,9.32,36800.0,9.1859,9.1859,9.1662,9.1662,36800.0
2015-04-21 13:50:00,9.32,9.34,9.32,9.34,32000.0,9.1662,9.1859,9.1662,9.1859,32000.0
2015-04-21 13:55:00,9.33,9.34,9.32,9.32,91200.0,9.176,9.1859,9.1662,9.1662,91200.0
2015-04-21 14:00:00,9.31,9.32,9.31,9.32,168000.0,9.1564,9.1662,9.1564,9.1662,168000.0
2015-04-21 14:05:00,9.32,9.32,9.3,9.32,403200.0,9.1662,9.1662,9.1465,9.1662,403200.0
2015-04-21 14:10:00,9.32,9.33,9.31,9.32,147200.0,9.1662,9.176,9.1564,9.1662,147200.0
2015-04-21 14:15:00,9.32,9.34,9.32,9.33,134400.0,9.1662,9.1859,9.1662,9.176,134400.0
2015-04-21 14:20:00,9.33,9.34,9.33,9.34,131200.0,9.176,9.1859,9.176,9.1859,131200.0
2015-04-21 14:25:00,9.34,9.35,9.34,9.35,235200.0,9.1859,9.1957,9.1859,9.1957,235200.0
2015-04-21 14:30:00,9.35,9.35,9.35,9.35,108800.0,9.1957,9.1957,9.1957,9.1957,108800.0
2015-04-21 14:35:00,9.35,9.35,9.34,9.34,110400.0,9.1957,9.1957,9.1859,9.1859,110400.0
2015-04-21 14:40:00,9.34,9.34,9.33,9.34,75200.0,9.1859,9.1859,9.176,9.1859,75200.0
2015-04-21 14:45:00,9.34,9.34,9.34,9.34,100800.0,9.1859,9.1859,9.1859,9.1859,100800.0
2015-04-21 14:50:00,9.34,9.34,9.34,9.34,27200.0,9.1859,9.1859,9.1859,9.1859,27200.0
2015-04-21 14:55:00,9.34,9.34,9.33,9.34,44800.0,9.1859,9.1859,9.176,9.1859,44800.0
2015-04-21 15:00:00,9.34,9.35,9.33,9.33,57600.0,9.1859,9.1957,9.176,9.176,57600.0
2015-04-21 15:05:00,9.33,9.35,9.33,9.35,227200.0,9.176,9.1957,9.176,9.1957,227200.0
2015-04-21 15:10:00,9.34,9.34,9.34,9.34,43200.0,9.1859,9.1859,9.1859,9.1859,43200.0
2015-04-21 15:15:00,9.34,9.34,9.33,9.33,49600.0,9.1859,9.1859,9.176,9.176,49600.0
2015-04-21 15:20:00,9.33,9.34,9.33,9.34,158400.0,9.176,9.1859,9.176,9.1859,158400.0
2015-04-21 15:25:00,9.34,9.34,9.32,9.32,67200.0,9.1859,9.1859,9.1662,9.1662,67200.0
2015-04-21 15:30:00,9.32,9.32,9.31,9.32,128000.0,9.1662,9.1662,9.1564,9.1662,128000.0
2015-04-21 15:35:00,9.32,9.32,9.31,9.32,131200.0,9.1662,9.1662,9.1564,9.1662,131200.0
2015-04-21 15:40:00,9.33,9.33,9.32,9.32,363200.0,9.176,9.176,9.1662,9.1662,363200.0
2015-04-21 15:45:00,9.32,9.33,9.31,9.31,548800.0,9.1662,9.176,9.1564,9.1564,548800.0
2015-04-21 15:50:00,9.31,9.33,9.31,9.33,339200.0,9.1564,9.176,9.1564,9.176,339200.0
2015-04-21 15:55:00,9.33,9.33,9.31,9.31,473600.0,9.176,9.176,9.1564,9.1564,473600.0
2015-04-22 09:30:00,9.36,9.38,9.35,9.36,432000.0,9.2055,9.2252,9.1957,9.2055,432000.0
2015-04-22 09:35:00,9.35,9.36,9.33,9.34,473600.0,9.1957,9.2055,9.176,9.1859,473600.0
2015-04-22 09:40:00,9.34,9.36,9.31,9.32,345600.0,9.1859,9.2055,9.1564,9.1662,345600.0
2015-04-22 09:45:00,9.32,9.32,9.29,9.29,489600.0,9.1662,9.1662,9.1367,9.1367,489600.0
2015-04-22 09:50:00,9.29,9.31,9.28,9.3,198400.0,9.1367,9.1564,9.1269,9.1465,198400.0
2015-04-22 09:55:00,9.3,9.31,9.29,9.31,260800.0,9.1465,9.1564,9.1367,9.1564,260800.0
2015-04-22 10:00:00,9.31,9.32,9.26,9.26,656000.0,9.1564,9.1662,9.1072,9.1072,656000.0
2015-04-22 10:05:00,9.26,9.28,9.25,9.27,684800.0,9.1072,9.1269,9.0974,9.117,684800.0
2015-04-22 10:10:00,9.26,9.28,9.26,9.28,155200.0,9.1072,9.1269,9.1072,9.1269,155200.0
2015-04-22 10:15:00,9.26,9.28,9.24,9.27,380800.0,9.1072,9.1269,9.0875,9.117,380800.0
2015-04-22 10:20:00,9.28,9.29,9.27,9.29,92800.0,9.1269,9.1367,9.117,9.1367,92800.0
2015-04-22 10:25:00,9.28,9.3,9.28,9.28,187200.0,9.1269,9.1465,9.1269,9.1269,187200.0
2015-04-22 10:30:00,9.28,9.29,9.28,9.28,120000.0,9.1269,9.1367,9.1269,9.1269,120000.0
2015-04-22 10:35:00,9.28,9.29,9.27,9.27,390400.0,9.1269,9.1367,9.117,9.117,390400.0
2015-04-22 10:40:00,9.27,9.31,9.27,9.31,904000.0,9.117,9.1564,9.117,9.1564,904000.0
2015-04-22 10:45:00,9.31,9.34,9.3,9.33,265600.0,9.1564,9.1859,9.1465,9.176,265600.0
2015-04-22 10:50:00,9.33,9.34,9.33,9.33,296000.0,9.176,9.1859,9.176,9.176,296000.0
2015-04-22 10:55:00,9.33,9.34,9.33,9.34,246400.0,9.176,9.1859,9.176,9.1859,246400.0
2015-04-22 11:00:00,9.34,9.35,9.34,9.34,398400.0,9.1859,9.1957,9.1859,9.1859,398400.0
2015-04-22 11:05:00,9.35,9.36,9.34,9.36,537600.0,9.1957,9.2055,9.1859,9.2055,537600.0
2015-04-22 11:10:00,9.36,9.37,9.35,9.35,348800.0,9.2055,9.2154,9.1957,9.1957,348800.0
2015-04-22 11:15:00,9.35,9.35,9.34,9.34,172800.0,9.1957,9.1957,9.1859,9.1859,172800.0
2015-04-22 11:20:00,9.34,9.34,9.33,9.33,62400.0,9.1859,9.1859,9.176,9.176,62400.0
2015-04-22 11:25:00,9.34,9.35,9.33,9.35,136000.0,9.1859,9.1957,9.176,9.1957,136000.0
2015-04-22 11:30:00,9.35,9.36,9.35,9.35,54400.0,9.1957,9.2055,9.1957,9.1957,54400.0
2015-04-22 11:35:00,9.35,9.35,9.34,9.35,91200.0,9.1957,9.1957,9.1859,9.1957,91200.0
2015-04-22 11:40:00,9.35,9.35,9.34,9.35,49600.0,9.1957,9.1957,9.1859,9.1957,49600.0
2015-04-22 11:45:00,9.36,9.36,9.36,9.36,73600.0,9.2055,9.2055,9.2055,9.2055,73600.0
2015-04-22 11:50:00,9.36,9.36,9.35,9.35,393600.0,9.2055,9.2055,9.1957,9.1957,393600.0
2015-04-22 11:55:00,9.35,9.37,9.35,9.37,192000.0,9.1957,9.2154,9.1957,9.2154,192000.0
2015-04-22 12:00:00,9.37,9.37,9.34,9.35,145600.0,9.2154,9.2154,9.1859,9.1957,145600.0
2015-04-22 12:05:00,9.35,9.35,9.34,9.35,43200.0,9.1957,9.1957,9.1859,9.1957,43200.0
2015-04-22 12:10:00,9.35,9.35,9.34,9.35,150400.0,9.1957,9.1957,9.1859,9.1957,150400.0
2015-04-22 12:15:00,9.35,9.35,9.35,9.35,46400.0,9.1957,9.1957,9.1957,9.1957,46400.0
2015-04-22 12:20:00,9.35,9.36,9.35,9.36,76800.0,9.1957,9.2055,9.1957,9.2055,76800.0
2015-04-22 12:25:00,9.36,9.37,9.35,9.36,86400.0,9.2055,9.2154,9.1957,9.2055,86400.0
2015-04-22 12:30:00,9.37,9.37,9.36,9.36,200000.0,9.2154,9.2154,9.2055,9.2055,200000.0
2015-04-22 12:35:00,9.36,9.36,9.36,9.36,22400.0,9.2055,9.2055,9.2055,9.2055,22400.0
2015-04-22 12:40:00,9.36,9.37,9.36,9.37,44800.0,9.2055,9.2154,9.2055,9.2154,44800.0
2015-04-22 12:45:00,9.37,9.37,9.36,9.36,68800.0,9.2154,9.2154,9.2055,9.2055,68800.0
2015-04-22 12:50:00,9.37,9.37,9.36,9.37,286400.0,9.2154,9.2154,9.2055,9.2154,286400.0
2015-04-22 12:55:00,9.37,9.37,9.36,9.36,280000.0,9.2154,9.2154,9.2055,9.2055,280000.0
2015-04-22 13:00:00,9.37,9.37,9.36,9.36,72000.0,9.2154,9.2154,9.2055,9.2055,72000.0
2015-04-22 13:05:00,9.36,9.36,9.35,9.36,35200.0,9.2055,9.2055,9.1957,9.2055,35200.0
2015-04-22 13:10:00,9.36,9.36,9.36,9.36,24000.0,9.2055,9.2055,9.2055,9.2055,24000.0
2015-04-22 13:15:00,9.36,9.37,9.35,9.35,120000.0,9.2055,9.2154,9.1957,9.1957,120000.0
2015-04-22 13:20:00,9.36,9.36,9.36,9.36,14400.0,9.2055,9.2055,9.2055,9.2055,14400.0
2015-04-22 13:25:00,9.36,9.36,9.36,9.36,81600.0,9.2055,9.2055,9.2055,9.2055,81600.0
2015-04-22 13:30:00,9.36,9.36,9.36,9.36,38400.0,9.2055,9.2055,9.2055,9.2055,38400.0
2015-04-22 13:35:00,9.36,9.36,9.36,9.36,89600.0,9.2055,9.2055,9.2055,9.2055,89600.0
2015-04-22 13:40:00,9.36,9.39,9.36,9.39,537600.0,9.2055,9.2351,9.2055,9.2351,537600.0
2015-04-22 13:45:00,9.38,9.4,9.38,9.4,273600.0,9.2252,9.2449,9.2252,9.2449,273600.0
2015-04-22 13:50:00,9.4,9.4,9.38,9.39,228800.0,9.2449,9.2449,9.2252,9.2351,228800.0
2015-04-22 13:55:00,9.39,9.39,9.39,9.39,86400.0,9.2351,9.2351,9.2351,9.2351,86400.0
2015-04-22 14:00:00,9.39,9.4,9.39,9.39,100800.0,9.2351,9.2449,9.2351,9.2351,100800.0
2015-04-22 14:05:00,9.4,9.41,9.4,9.41,289600.0,9.2449,9.2547,9.2449,9.2547,289600.0
2015-04-22 14:10:00,9.41,9.41,9.4,9.4,190400.0,9.2547,9.2547,9.2449,9.2449,190400.0
2015-04-22 14:15:00,9.41,9.41,9.4,9.41,123200.0,9.2547,9.2547,9.2449,9.2547,123200.0
2015-04-22 14:20:00,9.41,9.42,9.41,9.41,120000.0,9.2547,9.2646,9.2547,9.2547,120000.0
2015-04-22 14:25:00,9.42,9.42,9.41,9.41,339200.0,9.2646,9.2646,9.2547,9.2547,339200.0
2015-04-22 14:30:00,9.42,9.42,9.41,9.42,161600.0,9.2646,9.2646,9.2547,9.2646,161600.0
2015-04-22 14:35:00,9.42,9.42,9.42,9.42,129600.0,9.2646,9.2646,9.2646,9.2646,129600.0
2015-04-22 14:40:00,9.42,9.42,9.42,9.42,126400.0,9.2646,9.2646,9.2646,9.2646,126400.0
2015-04-22 14:45:00,9.42,9.42,9.42,9.42,121600.0,9.2646,9.2646,9.2646,9.2646,121600.0
2015-04-22 14:50:00,9.42,9.42,9.41,9.42,88000.0,9.2646,9.2646,9.2547,9.2646,88000.0
2015-04-22 14:55:00,9.41,9.41,9.41,9.41,240000.0,9.2547,9.2547,9.2547,9.2547,240000.0
2015-04-22 15:00:00,9.42,9.43,9.42,9.43,353600.0,9.2646,9.2744,9.2646,9.2744,353600.0
2015-04-22 15:05:00,9.43,9.43,9.42,9.43,366400.0,9.2744,9.2744,9.2646,9.2744,366400.0
2015-04-22 15:10:00,9.43,9.44,9.42,9.43,324800.0,9.2744,9.2842,9.2646,9.2744,324800.0
2015-04-22 15:15:00,9.43,9.44,9.43,9.44,131200.0,9.2744,9.2842,9.2744,9.2842,131200.0
2015-04-22 15:20:00,9.43,9.44,9.43,9.44,153600.0,9.2744,9.2842,9.2744,9.2842,153600.0
2015-04-22 15:25:00,9.44,9.45,9.43,9.43,211200.0,9.2842,9.2941,9.2744,9.2744,211200.0
2015-04-22 15:30:00,9.44,9.44,9.41,9.42,318400.0,9.2842,9.2842,9.2547,9.2646,318400.0
2015-04-22 15:35:00,9.42,9.42,9.4,9.42,430400.0,9.2646,9.2646,9.2449,9.2646,430400.0
2015-04-22 15:40:00,9.42,9.42,9.41,9.42,158400.0,9.2646,9.2646,9.2547,9.2646,158400.0
2015-04-22 15:45:00,9.41,9.42,9.41,9.42,278400.0,9.2547,9.2646,9.2547,9.2646,278400.0
2015-04-22 15:50:00,9.41,9.42,9.41,9.41,430400.0,9.2547,9.2646,9.2547,9.2547,430400.0
2015-04-22 15:55:00,9.41,9.42,9.41,9.42,987200.0,9.2547,9.2646,9.2547,9.2646,987200.0
2015-04-23 09:30:00,9.36,9.38,9.35,9.38,512000.0,9.2055,9.2252,9.1957,9.2252,512000.0
2015-04-23 09:35:00,9.38,9.4,9.37,9.4,467200.0,9.2252,9.2449,9.2154,9.2449,467200.0
2015-04-23 09:40:00,9.39,9.41,9.39,9.39,172800.0,9.2351,9.2547,9.2351,9.2351,172800.0
2015-04-23 09:45:00,9.39,9.41,9.39,9.4,241600.0,9.2351,9.2547,9.2351,9.2449,241600.0
2015-04-23 09:50:00,9.4,9.42,9.39,9.42,192000.0,9.2449,9.2646,9.2351,9.2646,192000.0
2015-04-23 09:55:00,9.42,9.42,9.41,9.42,160000.0,9.2646,9.2646,9.2547,9.2646,160000.0
2015-04-23 10:00:00,9.43,9.45,9.42,9.44,665600.0,9.2744,9.2941,9.2646,9.2842,665600.0
2015-04-23 10:05:00,9.44,9.44,9.42,9.43,416000.0,9.2842,9.2842,9.2646,9.2744,416000.0
2015-04-23 10:10:00,9.43,9.43,9.42,9.42,371200.0,9.2744,9.2744,9.2646,9.2646,371200.0
2015-04-23 10:15:00,9.43,9.43,9.4,9.4,324800.0,9.2744,9.2744,9.2449,9.2449,324800.0
2015-04-23 10:20:00,9.4,9.41,9.39,9.39,369600.0,9.2449,9.2547,9.2351,9.2351,369600.0
2015-04-23 10:25:00,9.41,9.42,9.4,9.41,228800.0,9.2547,9.2646,9.2449,9.2547,228800.0
2015-04-23 10:30:00,9.4,9.42,9.4,9.42,126400.0,9.2449,9.2646,9.2449,9.2646,126400.0
2015-04-23 10:35:00,9.42,9.42,9.41,9.41,96000.0,9.2646,9.2646,9.2547,9.2547,96000.0
2015-04-23 10:40:00,9.42,9.43,9.41,9.42,134400.0,9.2646,9.2744,9.2547,9.2646,134400.0
2015-04-23 10:45:00,9.42,9.42,9.4,9.41,68800.0,9.2646,9.2646,9.2449,9.2547,68800.0
2015-04-23 10:50:00,9.4,9.4,9.39,9.39,88000.0,9.2449,9.2449,9.2351,9.2351,88000.0
2015-04-23 10:55:00,9.4,9.41,9.38,9.38,166400.0,9.2449,9.2547,9.2252,9.2252,166400.0
2015-04-23 11:00:00,9.38,9.39,9.38,9.39,44800.0,9.2252,9.2351,9.2252,9.2351,44800.0
2015-04-23 11:05:00,9.4,9.41,9.4,9.4,171200.0,9.2449,9.2547,9.2449,9.2449,171200.0
2015-04-23 11:10:00,9.41,9.41,9.4,9.4,104000.0,9.2547,9.2547,9.2449,9.2449,104000.0
2015-04-23 11:15:00,9.4,9.4,9.4,9.4,57600.0,9.2449,9.2449,9.2449,9.2449,57600.0
2015-04-23 11:20:00,9.4,9.41,9.4,9.41,44800.0,9.2449,9.2547,9.2449,9.2547,44800.0
2015-04-23 11:25:00,9.41,9.41,9.4,9.41,68800.0,9.2547,9.2547,9.2449,9.2547,68800.0
2015-04-23 11:30:00,9.41,9.41,9.4,9.41,62400.0,9.2547,9.2547,9.2449,9.2547,62400.0
2015-04-23 11:35:00,9.42,9.42,9.42,9.42,72000.0,9.2646,9.2646,9.2646,9.2646,72000.0
2015-04-23 11:40:00,9.42,9.42,9.41,9.41,36800.0,9.2646,9.2646,9.2547,9.2547,36800.0
2015-04-23 11:45:00,9.41,9.41,9.41,9.41,3200.0,9.2547,9.2547,9.2547,9.2547,3200.0
2015-04-23 11:50:00,9.41,9.47,9.41,9.47,785600.0,9.2547,9.3137,9.2547,9.3137,785600.0
2015-04-23 11:55:00,9.47,9.48,9.46,9.46,590400.0,9.3137,9.3236,9.3039,9.3039,590400.0
2015-04-23 12:00:00,9.46,9.46,9.44,9.45,312000.0,9.3039,9.3039,9.2842,9.2941,312000.0
2015-04-23 12:05:00,9.44,9.46,9.44,9.46,44800.0,9.2842,9.3039,9.2842,9.3039,44800.0
2015-04-23 12:10:00,9.46,9.47,9.45,9.47,145600.0,9.3039,9.3137,9.2941,9.3137,145600.0
2015-04-23 12:15:00,9.46,9.47,9.46,9.47,81600.0,9.3039,9.3137,9.3039,9.3137,81600.0
2015-04-23 12:20:00,9.47,9.48,9.47,9.47,163200.0,9.3137,9.3236,9.3137,9.3137,163200.0
2015-04-23 12:25:00,9.47,9.48,9.47,9.48,188800.0,9.3137,9.3236,9.3137,9.3236,188800.0
2015-04-23 12:30:00,9.48,9.48,9.47,9.47,284800.0,9.3236,9.3236,9.3137,9.3137,284800.0
2015-04-23 12:35:00,9.47,9.5,9.47,9.5,308800.0,9.3137,9.3432,9.3137,9.3432,308800.0
2015-04-23 12:40:00,9.5,9.52,9.5,9.5,406400.0,9.3432,9.3629,9.3432,9.3432,406400.0
2015-04-23 12:45:00,9.5,9.51,9.5,9.51,97600.0,9.3432,9.3531,9.3432,9.3531,97600.0
2015-04-23 12:50:00,9.51,9.51,9.5,9.51,153600.0,9.3531,9.3531,9.3432,9.3531,153600.0
2015-04-23 12:55:00,9.51,9.51,9.51,9.51,92800.0,9.3531,9.3531,9.3531,9.3531,92800.0
2015-04-23 13:00:00,9.52,9.52,9.51,9.51,30400.0,9.3629,9.3629,9.3531,9.3531,30400.0
2015-04-23 13:05:00,9.51,9.51,9.5,9.5,113600.0,9.3531,9.3531,9.3432,9.3432,113600.0
2015-04-23 13:10:00,9.51,9.51,9.51,9.51,86400.0,9.3531,9.3531,9.3531,9.3531,86400.0
2015-04-23 13:15:00,9.51,9.51,9.51,9.51,222400.0,9.3531,9.3531,9.3531,9.3531,222400.0
2015-04-23 13:20:00,9.51,9.52,9.51,9.51,179200.0,9.3531,9.3629,9.3531,9.3531,179200.0
2015-04-23 13:25:00,9.51,9.51,9.51,9.51,20800.0,9.3531,9.3531,9.3531,9.3531,20800.0
2015-04-23 13:30:00,9.51,9.52,9.51,9.52,177600.0,9.3531,9.3629,9.3531,9.3629,177600.0
2015-04-23 13:35:00,9.52,9.52,9.5,9.51,192000.0,9.3629,9.3629,9.3432,9.3531,192000.0
2015-04-23 13:40:00,9.5,9.51,9.5,9.5,72000.0,9.3432,9.3531,9.3432,9.3432,72000.0
2015-04-23 13:45:00,9.5,9.51,9.5,9.51,38400.0,9.3432,9.3531,9.3432,9.3531,38400.0
2015-04-23 13:50:00,9.51,9.51,9.5,9.51,147200.0,9.3531,9.3531,9.3432,9.3531,147200.0
2015-04-23 13:55:00,9.51,9.52,9.51,9.51,54400.0,9.3531,9.3629,9.3531,9.3531,54400.0
2015-04-23 14:00:00,9.52,9.52,9.51,9.52,252800.0,9.3629,9.3629,9.3531,9.3629,252800.0
2015-04-23 14:05:00,9.52,9.54,9.52,9.53,276800.0,9.3629,9.3826,9.3629,9.3727,276800.0
2015-04-23 14:10:00,9.53,9.54,9.53,9.53,201600.0,9.3727,9.3826,9.3727,9.3727,201600.0
2015-04-23 14:15:00,9.53,9.55,9.53,9.54,155200.0,9.3727,9.3924,9.3727,9.3826,155200.0
2015-04-23 14:20:00,9.54,9.55,9.54,9.54,289600.0,9.3826,9.3924,9.3826,9.3826,289600.0
2015-04-23 14:25:00,9.54,9.54,9.53,9.54,99200.0,9.3826,9.3826,9.3727,9.3826,99200.0
2015-04-23 14:30:00,9.54,9.54,9.53,9.53,124800.0,9.3826,9.3826,9.3727,9.3727,124800.0
2015-04-23 14:35:00,9.53,9.53,9.52,9.52,248000.0,9.3727,9.3727,9.3629,9.3629,248000.0
2015-04-23 14:40:00,9.52,9.52,9.52,9.52,94400.0,9.3629,9.3629,9.3629,9.3629,94400.0
2015-04-23 14:45:00,9.52,9.52,9.52,9.52,83200.0,9.3629,9.3629,9.3629,9.3629,83200.0
2015-04-23 14:50:00,9.52,9.52,9.52,9.52,59200.0,9.3629,9.3629,9.3629,9.3629,59200.0
2015-04-23 14:55:00,9.53,9.53,9.52,9.53,100800.0,9.3727,9.3727,9.3629,9.3727,100800.0
2015-04-23 15:00:00,9.53,9.54,9.53,9.54,211200.0,9.3727,9.3826,9.3727,9.3826,211200.0
2015-04-23 15:05:00,9.54,9.55,9.54,9.54,137600.0,9.3826,9.3924,9.3826,9.3826,137600.0
2015-04-23 15:10:00,9.54,9.56,9.54,9.56,323200.0,9.3826,9.4022,9.3826,9.4022,323200.0
2015-04-23 15:15:00,9.56,9.57,9.55,9.55,332800.0,9.4022,9.4121,9.3924,9.3924,332800.0
2015-04-23 15:20:00,9.56,9.56,9.52,9.53,460800.0,9.4022,9.4022,9.3629,9.3727,460800.0
2015-04-23 15:25:00,9.53,9.54,9.53,9.54,208000.0,9.3727,9.3826,9.3727,9.3826,208000.0
2015-04-23 15:30:00,9.54,9.54,9.53,9.53,51200.0,9.3826,9.3826,9.3727,9.3727,51200.0
2015-04-23 15:35:00,9.53,9.54,9.53,9.54,537600.0,9.3727,9.3826,9.3727,9.3826,537600.0
2015-04-23 15:40:00,9.54,9.54,9.52,9.52,278400.0,9.3826,9.3826,9.3629,9.3629,278400.0
2015-04-23 15:45:00,9.53,9.53,9.51,9.51,449600.0,9.3727,9.3727,9.3531,9.3531,449600.0
2015-04-23 15:50:00,9.51,9.51,9.5,9.5,344000.0,9.3531,9.3531,9.3432,9.3432,344000.0
2015-04-23 15:55:00,9.5,9.5,9.49,9.49,742400.0,9.3432,9.3432,9.3334,9.3334,742400.0
2015-04-24 09:30:00,9.69,9.72,9.69,9.69,1196800.0,9.5301,9.5596,9.5301,9.5301,1196800.0
2015-04-24 09:35:00,9.69,9.7,9.67,9.68,897600.0,9.5301,9.5399,9.5104,9.5203,897600.0
2015-04-24 09:40:00,9.68,9.69,9.67,9.68,462400.0,9.5203,9.5301,9.5104,9.5203,462400.0
2015-04-24 09:45:00,9.67,9.69,9.67,9.67,387200.0,9.5104,9.5301,9.5104,9.5104,387200.0
2015-04-24 09:50:00,9.68,9.71,9.67,9.67,680000.0,9.5203,9.5498,9.5104,9.5104,680000.0
2015-04-24 09:55:00,9.67,9.71,9.67,9.7,353600.0,9.5104,9.5498,9.5104,9.5399,353600.0
2015-04-24 10:00:00,9.71,9.71,9.68,9.68,230400.0,9.5498,9.5498,9.5203,9.5203,230400.0
2015-04-24 10:05:00,9.68,9.68,9.66,9.67,489600.0,9.5203,9.5203,9.5006,9.5104,489600.0
2015-04-24 10:10:00,9.67,9.69,9.67,9.69,164800.0,9.5104,9.5301,9.5104,9.5301,164800.0
2015-04-24 10:15:00,9.69,9.7,9.69,9.7,102400.0,9.5301,9.5399,9.5301,9.5399,102400.0
2015-04-24 10:20:00,9.7,9.71,9.69,9.71,371200.0,9.5399,9.5498,9.5301,9.5498,371200.0
2015-04-24 10:25:00,9.7,9.72,9.7,9.7,350400.0,9.5399,9.5596,9.5399,9.5399,350400.0
2015-04-24 10:30:00,9.71,9.71,9.69,9.69,193600.0,9.5498,9.5498,9.5301,9.5301,193600.0
2015-04-24 10:35:00,9.69,9.71,9.69,9.71,68800.0,9.5301,9.5498,9.5301,9.5498,68800.0
2015-04-24 10:40:00,9.71,9.71,9.69,9.7,169600.0,9.5498,9.5498,9.5301,9.5399,169600.0
2015-04-24 10:45:00,9.7,9.71,9.69,9.7,302400.0,9.5399,9.5498,9.5301,9.5399,302400.0
2015-04-24 10:50:00,9.71,9.72,9.7,9.71,398400.0,9.5498,9.5596,9.5399,9.5498,398400.0
2015-04-24 10:55:00,9.7,9.71,9.7,9.71,185600.0,9.5399,9.5498,9.5399,9.5498,185600.0
2015-04-24 11:00:00,9.71,9.71,9.7,9.71,72000.0,9.5498,9.5498,9.5399,9.5498,72000.0
2015-04-24 11:05:00,9.71,9.72,9.71,9.71,129600.0,9.5498,9.5596,9.5498,9.5498,129600.0
2015-04-24 11:10:00,9.71,9.72,9.71,9.72,235200.0,9.5498,9.5596,9.5498,9.5596,235200.0
2015-04-24 11:15:00,9.72,9.73,9.71,9.73,160000.0,9.5596,9.5694,9.5498,9.5694,160000.0
2015-04-24 11:20:00,9.73,9.73,9.72,9.72,110400.0,9.5694,9.5694,9.5596,9.5596,110400.0
2015-04-24 11:25:00,9.72,9.73,9.72,9.73,177600.0,9.5596,9.5694,9.5596,9.5694,177600.0
2015-04-24 11:30:00,9.73,9.73,9.72,9.73,161600.0,9.5694,9.5694,9.5596,9.5694,161600.0
2015-04-24 11:35:00,9.73,9.74,9.73,9.74,164800.0,9.5694,9.5793,9.5694,9.5793,164800.0
2015-04-24 11:40:00,9.74,9.74,9.74,9.74,310400.0,9.5793,9.5793,9.5793,9.5793,310400.0
2015-04-24 11:45:00,9.74,9.74,9.73,9.74,155200.0,9.5793,9.5793,9.5694,9.5793,155200.0
2015-04-24 11:50:00,9.74,9.74,9.73,9.73,168000.0,9.5793,9.5793,9.5694,9.5694,168000.0
2015-04-24 11:55:00,9.73,9.73,9.72,9.73,78400.0,9.5694,9.5694,9.5596,9.5694,78400.0
2015-04-24 12:00:00,9.73,9.74,9.73,9.74,168000.0,9.5694,9.5793,9.5694,9.5793,168000.0
2015-04-24 12:05:00,9.74,9.75,9.74,9.75,166400.0,9.5793,9.5891,9.5793,9.5891,166400.0
2015-04-24 12:10:00,9.74,9.75,9.74,9.75,105600.0,9.5793,9.5891,9.5793,9.5891,105600.0
2015-04-24 12:15:00,9.75,9.76,9.75,9.75,100800.0,9.5891,9.5989,9.5891,9.5891,100800.0
2015-04-24 12:20:00,9.75,9.76,9.75,9.75,227200.0,9.5891,9.5989,9.5891,9.5891,227200.0
2015-04-24 12:25:00,9.76,9.77,9.76,9.76,75200.0,9.5989,9.6088,9.5989,9.5989,75200.0
2015-04-24 12:30:00,9.76,9.77,9.76,9.77,417600.0,9.5989,9.6088,9.5989,9.6088,417600.0
2015-04-24 12:35:00,9.77,9.77,9.76,9.76,51200.0,9.6088,9.6088,9.5989,9.5989,51200.0
2015-04-24 12:40:00,9.76,9.76,9.75,9.75,64000.0,9.5989,9.5989,9.5891,9.5891,64000.0
2015-04-24 12:45:00,9.75,9.75,9.74,9.74,139200.0,9.5891,9.5891,9.5793,9.5793,139200.0
2015-04-24 12:50:00,9.74,9.75,9.73,9.74,150400.0,9.5793,9.5891,9.5694,9.5793,150400.0
2015-04-24 12:55:00,9.74,9.74,9.74,9.74,158400.0,9.5793,9.5793,9.5793,9.5793,158400.0
2015-04-24 13:00:00,9.74,9.75,9.74,9.74,88000.0,9.5793,9.5891,9.5793,9.5793,88000.0
2015-04-24 13:05:00,9.74,9.74,9.74,9.74,120000.0,9.5793,9.5793,9.5793,9.5793,120000.0
2015-04-24 13:10:00,9.74,9.75,9.74,9.75,49600.0,9.5793,9.5891,9.5793,9.5891,49600.0
2015-04-24 13:15:00,9.75,9.75,9.75,9.75,35200.0,9.5891,9.5891,9.5891,9.5891,35200.0
2015-04-24 13:20:00,9.75,9.76,9.75,9.75,142400.0,9.5891,9.5989,9.5891,9.5891,142400.0
2015-04-24 13:25:00,9.75,9.76,9.75,9.76,192000.0,9.5891,9.5989,9.5891,9.5989,192000.0
2015-04-24 13:30:00,9.76,9.76,9.75,9.75,46400.0,9.5989,9.5989,9.5891,9.5891,46400.0
2015-04-24 13:35:00,9.74,9.75,9.74,9.74,62400.0,9.5793,9.5891,9.5793,9.5793,62400.0
2015-04-24 13:40:00,9.74,9.74,9.74,9.74,64000.0,9.5793,9.5793,9.5793,9.5793,64000.0
2015-04-24 13:45:00,9.74,9.75,9.73,9.73,36800.0,9.5793,9.5891,9.5694,9.5694,36800.0
2015-04-24 13:50:00,9.73,9.73,9.73,9.73,128000.0,9.5694,9.5694,9.5694,9.5694,128000.0
2015-04-24 13:55:00,9.73,9.74,9.73,9.73,94400.0,9.5694,9.5793,9.5694,9.5694,94400.0
2015-04-24 14:00:00,9.73,9.74,9.73,9.74,91200.0,9.5694,9.5793,9.5694,9.5793,91200.0
2015-04-24 14:05:00,9.74,9.74,9.73,9.73,227200.0,9.5793,9.5793,9.5694,9.5694,227200.0
2015-04-24 14:10:00,9.73,9.74,9.73,9.74,115200.0,9.5694,9.5793,9.5694,9.5793,115200.0
2015-04-24 14:15:00,9.74,9.74,9.73,9.73,83200.0,9.5793,9.5793,9.5694,9.5694,83200.0
2015-04-24 14:20:00,9.73,9.74,9.73,9.74,33600.0,9.5694,9.5793,9.5694,9.5793,33600.0
2015-04-24 14:25:00,9.74,9.76,9.74,9.76,142400.0,9.5793,9.5989,9.5793,9.5989,142400.0
2015-04-24 14:30:00,9.76,9.76,9.74,9.75,292800.0,9.5989,9.5989,9.5793,9.5891,292800.0
2015-04-24 14:35:00,9.75,9.75,9.75,9.75,41600.0,9.5891,9.5891,9.5891,9.5891,41600.0
2015-04-24 14:40:00,9.75,9.77,9.75,9.76,158400.0,9.5891,9.6088,9.5891,9.5989,158400.0
2015-04-24 14:45:00,9.76,9.77,9.75,9.75,300800.0,9.5989,9.6088,9.5891,9.5891,300800.0
2015-04-24 14:50:00,9.75,9.76,9.74,9.75,108800.0,9.5891,9.5989,9.5793,9.5891,108800.0
2015-04-24 14:55:00,9.74,9.75,9.73,9.74,91200.0,9.5793,9.5891,9.5694,9.5793,91200.0
2015-04-24 15:00:00,9.74,9.75,9.73,9.74,96000.0,9.5793,9.5891,9.5694,9.5793,96000.0
2015-04-24 15:05:00,9.74,9.74,9.73,9.74,78400.0,9.5793,9.5793,9.5694,9.5793,78400.0
2015-04-24 15:10:00,9.74,9.75,9.74,9.74,163200.0,9.5793,9.5891,9.5793,9.5793,163200.0
2015-04-24 15:15:00,9.74,9.75,9.74,9.74,156800.0,9.5793,9.5891,9.5793,9.5793,156800.0
2015-04-24 15:20:00,9.73,9.74,9.73,9.73,180800.0,9.5694,9.5793,9.5694,9.5694,180800.0
2015-04-24 15:25:00,9.73,9.74,9.73,9.74,155200.0,9.5694,9.5793,9.5694,9.5793,155200.0
2015-04-24 15:30:00,9.74,9.74,9.74,9.74,78400.0,9.5793,9.5793,9.5793,9.5793,78400.0
2015-04-24 15:35:00,9.74,9.75,9.74,9.75,488000.0,9.5793,9.5891,9.5793,9.5891,488000.0
2015-04-24 15:40:00,9.75,9.76,9.75,9.75,379200.0,9.5891,9.5989,9.5891,9.5891,379200.0
2015-04-24 15:45:00,9.75,9.76,9.75,9.75,414400.0,9.5891,9.5989,9.5891,9.5891,414400.0
2015-04-24 15:50:00,9.75,9.75,9.74,9.74,400000.0,9.5891,9.5891,9.5793,9.5793,400000.0
2015-04-24 15:55:00,9.74,9.75,9.74,9.74,521600.0,9.5793,9.5891,9.5793,9.5793,521600.0
2015-04-27 09:30:00,9.82,9.82,9.78,9.8,1350400.0,9.658,9.658,9.6186,9.6383,1350400.0
2015-04-27 09:35:00,9.8,9.81,9.79,9.8,1342400.0,9.6383,9.6481,9.6285,9.6383,1342400.0
2015-04-27 09:40:00,9.8,9.82,9.8,9.81,264000.0,9.6383,9.658,9.6383,9.6481,264000.0
2015-04-27 09:45:00,9.82,9.82,9.8,9.81,401600.0,9.658,9.658,9.6383,9.6481,401600.0
2015-04-27 09:50:00,9.81,9.83,9.81,9.82,497600.0,9.6481,9.6678,9.6481,9.658,497600.0
2015-04-27 09:55:00,9.83,9.85,9.82,9.84,803200.0,9.6678,9.6875,9.658,9.6776,803200.0
2015-04-27 10:00:00,9.84,9.85,9.84,9.84,417600.0,9.6776,9.6875,9.6776,9.6776,417600.0
2015-04-27 10:05:00,9.84,9.84,9.83,9.84,126400.0,9.6776,9.6776,9.6678,9.6776,126400.0
2015-04-27 10:10:00,9.84,9.84,9.83,9.83,281600.0,9.6776,9.6776,9.6678,9.6678,281600.0
2015-04-27 10:15:00,9.83,9.83,9.82,9.83,238400.0,9.6678,9.6678,9.658,9.6678,238400.0
2015-04-27 10:20:00,9.83,9.83,9.82,9.82,451200.0,9.6678,9.6678,9.658,9.658,451200.0
2015-04-27 10:25:00,9.82,9.83,9.82,9.83,289600.0,9.658,9.6678,9.658,9.6678,289600.0
2015-04-27 10:30:00,9.83,9.83,9.83,9.83,81600.0,9.6678,9.6678,9.6678,9.6678,81600.0
2015-04-27 10:35:00,9.83,9.83,9.81,9.82,595200.0,9.6678,9.6678,9.6481,9.658,595200.0
2015-04-27 10:40:00,9.81,9.83,9.81,9.83,158400.0,9.6481,9.6678,9.6481,9.6678,158400.0
2015-04-27 10:45:00,9.83,9.83,9.81,9.81,67200.0,9.6678,9.6678,9.6481,9.6481,67200.0
2015-04-27 10:50:00,9.81,9.81,9.8,9.8,251200.0,9.6481,9.6481,9.6383,9.6383,251200.0
2015-04-27 10:55:00,9.8,9.81,9.79,9.79,302400.0,9.6383,9.6481,9.6285,9.6285,302400.0
2015-04-27 11:00:00,9.79,9.8,9.78,9.79,542400.0,9.6285,9.6383,9.6186,9.6285,542400.0
2015-04-27 11:05:00,9.79,9.79,9.77,9.79,177600.0,9.6285,9.6285,9.6088,9.6285,177600.0
2015-04-27 11:10:00,9.79,9.8,9.78,9.8,136000.0,9.6285,9.6383,9.6186,9.6383,136000.0
2015-04-27 11:15:00,9.8,9.81,9.8,9.81,76800.0,9.6383,9.6481,9.6383,9.6481,76800.0
2015-04-27 11:20:00,9.81,9.81,9.81,9.81,142400.0,9.6481,9.6481,9.6481,9.6481,142400.0
2015-04-27 11:25:00,9.81,9.81,9.8,9.81,96000.0,9.6481,9.6481,9.6383,9.6481,96000.0
2015-04-27 11:30:00,9.81,9.81,9.8,9.81,179200.0,9.6481,9.6481,9.6383,9.6481,179200.0
2015-04-27 11:35:00,9.81,9.81,9.8,9.81,328000.0,9.6481,9.6481,9.6383,9.6481,328000.0
2015-04-27 11:40:00,9.81,9.81,9.8,9.8,238400.0,9.6481,9.6481,9.6383,9.6383,238400.0
2015-04-27 11:45:00,9.8,9.8,9.78,9.79,164800.0,9.6383,9.6383,9.6186,9.6285,164800.0
2015-04-27 11:50:00,9.79,9.79,9.77,9.78,332800.0,9.6285,9.6285,9.6088,9.6186,332800.0
2015-04-27 11:55:00,9.78,9.78,9.75,9.76,424000.0,9.6186,9.6186,9.5891,9.5989,424000.0
2015-04-27 12:00:00,9.76,9.77,9.76,9.77,70400.0,9.5989,9.6088,9.5989,9.6088,70400.0
2015-04-27 12:05:00,9.76,9.77,9.76,9.76,171200.0,9.5989,9.6088,9.5989,9.5989,171200.0
2015-04-27 12:10:00,9.76,9.76,9.74,9.75,561600.0,9.5989,9.5989,9.5793,9.5891,561600.0
2015-04-27 12:15:00,9.74,9.74,9.71,9.72,689600.0,9.5793,9.5793,9.5498,9.5596,689600.0
2015-04-27 12:20:00,9.71,9.74,9.71,9.74,520000.0,9.5498,9.5793,9.5498,9.5793,520000.0
2015-04-27 12:25:00,9.74,9.75,9.73,9.74,384000.0,9.5793,9.5891,9.5694,9.5793,384000.0
2015-04-27 12:30:00,9.75,9.75,9.74,9.74,110400.0,9.5891,9.5891,9.5793,9.5793,110400.0
2015-04-27 12:35:00,9.74,9.75,9.74,9.74,128000.0,9.5793,9.5891,9.5793,9.5793,128000.0
2015-04-27 12:40:00,9.74,9.74,9.73,9.73,217600.0,9.5793,9.5793,9.5694,9.5694,217600.0
2015-04-27 12:45:00,9.72,9.73,9.71,9.72,136000.0,9.5596,9.5694,9.5498,9.5596,136000.0
2015-04-27 12:50:00,9.72,9.72,9.71,9.72,171200.0,9.5596,9.5596,9.5498,9.5596,171200.0
2015-04-27 12:55:00,9.72,9.72,9.71,9.72,219200.0,9.5596,9.5596,9.5498,9.5596,219200.0
2015-04-27 13:00:00,9.72,9.74,9.72,9.74,379200.0,9.5596,9.5793,9.5596,9.5793,379200.0
2015-04-27 13:05:00,9.74,9.75,9.74,9.74,94400.0,9.5793,9.5891,9.5793,9.5793,94400.0
2015-04-27 13:10:00,9.74,9.74,9.72,9.72,188800.0,9.5793,9.5793,9.5596,9.5596,188800.0
2015-04-27 13:15:00,9.73,9.73,9.71,9.71,91200.0,9.5694,9.5694,9.5498,9.5498,91200.0
2015-04-27 13:20:00,9.71,9.72,9.71,9.72,184000.0,9.5498,9.5596,9.5498,9.5596,184000.0
2015-04-27 13:25:00,9.72,9.73,9.71,9.73,152000.0,9.5596,9.5694,9.5498,9.5694,152000.0
2015-04-27 13:30:00,9.73,9.74,9.72,9.73,201600.0,9.5694,9.5793,9.5596,9.5694,201600.0
2015-04-27 13:35:00,9.73,9.74,9.73,9.74,139200.0,9.5694,9.5793,9.5694,9.5793,139200.0
2015-04-27 13:40:00,9.73,9.73,9.73,9.73,35200.0,9.5694,9.5694,9.5694,9.5694,35200.0
2015-04-27 13:45:00,9.73,9.73,9.72,9.72,97600.0,9.5694,9.5694,9.5596,9.5596,97600.0
2015-04-27 13:50:00,9.72,9.73,9.72,9.72,513600.0,9.5596,9.5694,9.5596,9.5596,513600.0
2015-04-27 13:55:00,9.72,9.72,9.71,9.71,59200.0,9.5596,9.5596,9.5498,9.5498,59200.0
2015-04-27 14:00:00,9.71,9.72,9.7,9.7,273600.0,9.5498,9.5596,9.5399,9.5399,273600.0
2015-04-27 14:05:00,9.71,9.72,9.7,9.7,113600.0,9.5498,9.5596,9.5399,9.5399,113600.0
2015-04-27 14:10:00,9.7,9.71,9.69,9.69,160000.0,9.5399,9.5498,9.5301,9.5301,160000.0
2015-04-27 14:15:00,9.69,9.71,9.69,9.71,137600.0,9.5301,9.5498,9.5301,9.5498,137600.0
2015-04-27 14:20:00,9.7,9.71,9.7,9.71,129600.0,9.5399,9.5498,9.5399,9.5498,129600.0
2015-04-27 14:25:00,9.71,9.73,9.71,9.72,128000.0,9.5498,9.5694,9.5498,9.5596,128000.0
2015-04-27 14:30:00,9.72,9.72,9.7,9.71,73600.0,9.5596,9.5596,9.5399,9.5498,73600.0
2015-04-27 14:35:00,9.71,9.71,9.68,9.68,121600.0,9.5498,9.5498,9.5203,9.5203,121600.0
2015-04-27 14:40:00,9.68,9.71,9.68,9.7,180800.0,9.5203,9.5498,9.5203,9.5399,180800.0
2015-04-27 14:45:00,9.69,9.7,9.69,9.7,156800.0,9.5301,9.5399,9.5301,9.5399,156800.0
2015-04-27 14:50:00,9.7,9.7,9.69,9.69,108800.0,9.5399,9.5399,9.5301,9.5301,108800.0
2015-04-27 14:55:00,9.69,9.7,9.69,9.69,56000.0,9.5301,9.5399,9.5301,9.5301,56000.0
2015-04-27 15:00:00,9.7,9.71,9.7,9.7,40000.0,9.5399,9.5498,9.5399,9.5399,40000.0
2015-04-27 15:05:00,9.7,9.7,9.69,9.69,20800.0,9.5399,9.5399,9.5301,9.5301,20800.0
2015-04-27 15:10:00,9.69,9.69,9.68,9.68,35200.0,9.5301,9.5301,9.5203,9.5203,35200.0
2015-04-27 15:15:00,9.68,9.68,9.65,9.65,334400.0,9.5203,9.5203,9.4908,9.4908,334400.0
2015-04-27 15:20:00,9.65,9.67,9.65,9.67,171200.0,9.4908,9.5104,9.4908,9.5104,171200.0
2015-04-27 15:25:00,9.67,9.68,9.66,9.68,219200.0,9.5104,9.5203,9.5006,9.5203,219200.0
2015-04-27 15:30:00,9.68,9.68,9.66,9.67,108800.0,9.5203,9.5203,9.5006,9.5104,108800.0
2015-04-27 15:35:00,9.66,9.68,9.66,9.68,241600.0,9.5006,9.5203,9.5006,9.5203,241600.0
2015-04-27 15:40:00,9.68,9.69,9.68,9.68,54400.0,9.5203,9.5301,9.5203,9.5203,54400.0
2015-04-27 15:45:00,9.68,9.68,9.66,9.67,187200.0,9.5203,9.5203,9.5006,9.5104,187200.0
2015-04-27 15:50:00,9.67,9.67,9.67,9.67,244800.0,9.5104,9.5104,9.5104,9.5104,244800.0
2015-04-27 15:55:00,9.67,9.7,9.67,9.7,1646400.0,9.5104,9.5399,9.5104,9.5399,1646400.0
2015-04-28 09:30:00,9.71,9.72,9.68,9.7,1425600.0,9.5498,9.5596,9.5203,9.5399,1425600.0
2015-04-28 09:35:00,9.7,9.72,9.68,9.68,817600.0,9.5399,9.5596,9.5203,9.5203,817600.0
2015-04-28 09:40:00,9.69,9.71,9.67,9.67,566400.0,9.5301,9.5498,9.5104,9.5104,566400.0
2015-04-28 09:45:00,9.67,9.68,9.62,9.62,1036800.0,9.5104,9.5203,9.4613,9.4613,1036800.0
2015-04-28 09:50:00,9.62,9.66,9.62,9.65,462400.0,9.4613,9.5006,9.4613,9.4908,462400.0
2015-04-28 09:55:00,9.65,9.66,9.62,9.62,428800.0,9.4908,9.5006,9.4613,9.4613,428800.0
2015-04-28 10:00:00,9.61,9.62,9.56,9.56,1360000.0,9.4514,9.4613,9.4022,9.4022,1360000.0
2015-04-28 10:05:00,9.56,9.57,9.53,9.54,582400.0,9.4022,9.4121,9.3727,9.3826,582400.0
2015-04-28 10:10:00,9.53,9.54,9.5,9.5,699200.0,9.3727,9.3826,9.3432,9.3432,699200.0
2015-04-28 10:15:00,9.5,9.54,9.49,9.54,470400.0,9.3432,9.3826,9.3334,9.3826,470400.0
2015-04-28 10:20:00,9.55,9.58,9.55,9.57,596800.0,9.3924,9.4219,9.3924,9.4121,596800.0
2015-04-28 10:25:00,9.57,9.59,9.57,9.58,419200.0,9.4121,9.4318,9.4121,9.4219,419200.0
2015-04-28 10:30:00,9.58,9.62,9.57,9.62,264000.0,9.4219,9.4613,9.4121,9.4613,264000.0
2015-04-28 10:35:00,9.61,9.62,9.6,9.61,244800.0,9.4514,9.4613,9.4416,9.4514,244800.0
2015-04-28 10:40:00,9.61,9.64,9.61,9.61,475200.0,9.4514,9.4809,9.4514,9.4514,475200.0
2015-04-28 10:45:00,9.62,9.64,9.61,9.64,249600.0,9.4613,9.4809,9.4514,9.4809,249600.0
2015-04-28 10:50:00,9.64,9.65,9.62,9.63,315200.0,9.4809,9.4908,9.4613,9.4711,315200.0
2015-04-28 10:55:00,9.62,9.64,9.62,9.62,57600.0,9.4613,9.4809,9.4613,9.4613,57600.0
2015-04-28 11:00:00,9.63,9.68,9.63,9.68,252800.0,9.4711,9.5203,9.4711,9.5203,252800.0
2015-04-28 11:05:00,9.68,9.68,9.67,9.68,139200.0,9.5203,9.5203,9.5104,9.5203,139200.0
2015-04-28 11:10:00,9.68,9.69,9.68,9.69,201600.0,9.5203,9.5301,9.5203,9.5301,201600.0
2015-04-28 11:15:00,9.69,9.69,9.66,9.67,273600.0,9.5301,9.5301,9.5006,9.5104,273600.0
2015-04-28 11:20:00,9.68,9.68,9.66,9.67,104000.0,9.5203,9.5203,9.5006,9.5104,104000.0
2015-04-28 11:25:00,9.67,9.69,9.66,9.66,211200.0,9.5104,9.5301,9.5006,9.5006,211200.0
2015-04-28 11:30:00,9.67,9.68,9.66,9.68,46400.0,9.5104,9.5203,9.5006,9.5203,46400.0
2015-04-28 11:35:00,9.68,9.7,9.68,9.69,248000.0,9.5203,9.5399,9.5203,9.5301,248000.0
2015-04-28 11:40:00,9.69,9.69,9.67,9.67,81600.0,9.5301,9.5301,9.5104,9.5104,81600.0
2015-04-28 11:45:00,9.67,9.71,9.67,9.71,142400.0,9.5104,9.5498,9.5104,9.5498,142400.0
2015-04-28 11:50:00,9.7,9.71,9.7,9.71,363200.0,9.5399,9.5498,9.5399,9.5498,363200.0
2015-04-28 11:55:00,9.71,9.71,9.7,9.7,94400.0,9.5498,9.5498,9.5399,9.5399,94400.0
2015-04-28 12:00:00,9.7,9.71,9.7,9.7,94400.0,9.5399,9.5498,9.5399,9.5399,94400.0
2015-04-28 12:05:00,9.7,9.73,9.7,9.73,131200.0,9.5399,9.5694,9.5399,9.5694,131200.0
2015-04-28 12:10:00,9.73,9.73,9.72,9.72,244800.0,9.5694,9.5694,9.5596,9.5596,244800.0
2015-04-28 12:15:00,9.72,9.72,9.71,9.71,260800.0,9.5596,9.5596,9.5498,9.5498,260800.0
2015-04-28 12:20:00,9.71,9.72,9.71,9.72,65600.0,9.5498,9.5596,9.5498,9.5596,65600.0
2015-04-28 12:25:00,9.72,9.72,9.71,9.72,43200.0,9.5596,9.5596,9.5498,9.5596,43200.0
2015-04-28 12:30:00,9.72,9.72,9.71,9.71,57600.0,9.5596,9.5596,9.5498,9.5498,57600.0
2015-04-28 12:35:00,9.71,9.71,9.7,9.7,52800.0,9.5498,9.5498,9.5399,9.5399,52800.0
2015-04-28 12:40:00,9.7,9.72,9.7,9.71,44800.0,9.5399,9.5596,9.5399,9.5498,44800.0
2015-04-28 12:45:00,9.72,9.73,9.71,9.72,57600.0,9.5596,9.5694,9.5498,9.5596,57600.0
2015-04-28 12:50:00,9.72,9.74,9.72,9.74,132800.0,9.5596,9.5793,9.5596,9.5793,132800.0
2015-04-28 12:55:00,9.74,9.75,9.72,9.73,134400.0,9.5793,9.5891,9.5596,9.5694,134400.0
2015-04-28 13:00:00,9.72,9.73,9.72,9.73,147200.0,9.5596,9.5694,9.5596,9.5694,147200.0
2015-04-28 13:05:00,9.73,9.74,9.72,9.73,43200.0,9.5694,9.5793,9.5596,9.5694,43200.0
2015-04-28 13:10:00,9.72,9.72,9.72,9.72,9600.0,9.5596,9.5596,9.5596,9.5596,9600.0
2015-04-28 13:15:00,9.73,9.73,9.72,9.73,33600.0,9.5694,9.5694,9.5596,9.5694,33600.0
2015-04-28 13:20:00,9.73,9.74,9.73,9.73,88000.0,9.5694,9.5793,9.5694,9.5694,88000.0
2015-04-28 13:25:00,9.74,9.74,9.72,9.72,94400.0,9.5793,9.5793,9.5596,9.5596,94400.0
2015-04-28 13:30:00,9.72,9.72,9.7,9.71,96000.0,9.5596,9.5596,9.5399,9.5498,96000.0
2015-04-28 13:35:00,9.71,9.71,9.69,9.7,32000.0,9.5498,9.5498,9.5301,9.5399,32000.0
2015-04-28 13:40:00,9.7,9.71,9.7,9.71,36800.0,9.5399,9.5498,9.5399,9.5498,36800.0
2015-04-28 13:45:00,9.71,9.72,9.71,9.72,59200.0,9.5498,9.5596,9.5498,9.5596,59200.0
2015-04-28 13:50:00,9.72,9.72,9.71,9.71,46400.0,9.5596,9.5596,9.5498,9.5498,46400.0
2015-04-28 13:55:00,9.72,9.72,9.7,9.7,140800.0,9.5596,9.5596,9.5399,9.5399,140800.0
2015-04-28 14:00:00,9.69,9.69,9.67,9.68,251200.0,9.5301,9.5301,9.5104,9.5203,251200.0
2015-04-28 14:05:00,9.68,9.68,9.68,9.68,20800.0,9.5203,9.5203,9.5203,9.5203,20800.0
2015-04-28 14:10:00,9.68,9.69,9.67,9.67,57600.0,9.5203,9.5301,9.5104,9.5104,57600.0
2015-04-28 14:15:00,9.67,9.67,9.66,9.67,99200.0,9.5104,9.5104,9.5006,9.5104,99200.0
2015-04-28 14:20:00,9.66,9.66,9.66,9.66,59200.0,9.5006,9.5006,9.5006,9.5006,59200.0
2015-04-28 14:25:00,9.65,9.67,9.65,9.66,57600.0,9.4908,9.5104,9.4908,9.5006,57600.0
2015-04-28 14:30:00,9.66,9.67,9.64,9.67,84800.0,9.5006,9.5104,9.4809,9.5104,84800.0
2015-04-28 14:35:00,9.67,9.68,9.66,9.68,30400.0,9.5104,9.5203,9.5006,9.5203,30400.0
2015-04-28 14:40:00,9.67,9.68,9.67,9.68,92800.0,9.5104,9.5203,9.5104,9.5203,92800.0
2015-04-28 14:45:00,9.68,9.68,9.67,9.67,179200.0,9.5203,9.5203,9.5104,9.5104,179200.0
2015-04-28 14:50:00,9.67,9.67,9.67,9.67,52800.0,9.5104,9.5104,9.5104,9.5104,52800.0
2015-04-28 14:55:00,9.67,9.67,9.66,9.66,67200.0,9.5104,9.5104,9.5006,9.5006,67200.0
2015-04-28 15:00:00,9.66,9.66,9.65,9.66,16000.0,9.5006,9.5006,9.4908,9.5006,16000.0
2015-04-28 15:05:00,9.67,9.68,9.67,9.67,67200.0,9.5104,9.5203,9.5104,9.5104,67200.0
2015-04-28 15:10:00,9.67,9.68,9.67,9.67,100800.0,9.5104,9.5203,9.5104,9.5104,100800.0
2015-04-28 15:15:00,9.67,9.67,9.65,9.65,64000.0,9.5104,9.5104,9.4908,9.4908,64000.0
2015-04-28 15:20:00,9.65,9.66,9.65,9.65,27200.0,9.4908,9.5006,9.4908,9.4908,27200.0
2015-04-28 15:25:00,9.65,9.65,9.63,9.64,102400.0,9.4908,9.4908,9.4711,9.4809,102400.0
2015-04-28 15:30:00,9.64,9.66,9.64,9.66,168000.0,9.4809,9.5006,9.4809,9.5006,168000.0
2015-04-28 15:35:00,9.66,9.66,9.65,9.65,387200.0,9.5006,9.5006,9.4908,9.4908,387200.0
2015-04-28 15:40:00,9.66,9.66,9.65,9.65,124800.0,9.5006,9.5006,9.4908,9.4908,124800.0
2015-04-28 15:45:00,9.65,9.65,9.62,9.62,414400.0,9.4908,9.4908,9.4613,9.4613,414400.0
2015-04-28 15:50:00,9.62,9.63,9.62,9.63,569600.0,9.4613,9.4711,9.4613,9.4711,569600.0
2015-04-28 15:55:00,9.63,9.65,9.62,9.65,633600.0,9.4711,9.4908,9.4613,9.4908,633600.0
2015-04-29 09:30:00,9.54,9.61,9.54,9.6,953600.0,9.3826,9.4514,9.3826,9.4416,953600.0
2015-04-29 09:35:00,9.6,9.63,9.6,9.62,300800.0,9.4416,9.4711,9.4416,9.4613,300800.0
2015-04-29 09:40:00,9.62,9.63,9.61,9.63,475200.0,9.4613,9.4711,9.4514,9.4711,475200.0
2015-04-29 09:45:00,9.64,9.66,9.63,9.65,209600.0,9.4809,9.5006,9.4711,9.4908,209600.0
2015-04-29 09:50:00,9.65,9.65,9.62,9.65,246400.0,9.4908,9.4908,9.4613,9.4908,246400.0
2015-04-29 09:55:00,9.65,9.65,9.61,9.61,392000.0,9.4908,9.4908,9.4514,9.4514,392000.0
2015-04-29 10:00:00,9.62,9.63,9.59,9.6,417600.0,9.4613,9.4711,9.4318,9.4416,417600.0
2015-04-29 10:05:00,9.6,9.6,9.56,9.58,360000.0,9.4416,9.4416,9.4022,9.4219,360000.0
2015-04-29 10:10:00,9.57,9.59,9.56,9.58,284800.0,9.4121,9.4318,9.4022,9.4219,284800.0
2015-04-29 10:15:00,9.58,9.58,9.56,9.56,169600.0,9.4219,9.4219,9.4022,9.4022,169600.0
2015-04-29 10:20:00,9.56,9.58,9.54,9.54,649600.0,9.4022,9.4219,9.3826,9.3826,649600.0
2015-04-29 10:25:00,9.54,9.57,9.54,9.55,232000.0,9.3826,9.4121,9.3826,9.3924,232000.0
2015-04-29 10:30:00,9.55,9.58,9.55,9.58,217600.0,9.3924,9.4219,9.3924,9.4219,217600.0
2015-04-29 10:35:00,9.58,9.59,9.56,9.59,251200.0,9.4219,9.4318,9.4022,9.4318,251200.0
2015-04-29 10:40:00,9.59,9.6,9.59,9.59,264000.0,9.4318,9.4416,9.4318,9.4318,264000.0
2015-04-29 10:45:00,9.59,9.59,9.57,9.58,136000.0,9.4318,9.4318,9.4121,9.4219,136000.0
2015-04-29 10:50:00,9.58,9.58,9.56,9.56,128000.0,9.4219,9.4219,9.4022,9.4022,128000.0
2015-04-29 10:55:00,9.56,9.57,9.55,9.56,161600.0,9.4022,9.4121,9.3924,9.4022,161600.0
2015-04-29 11:00:00,9.56,9.6,9.56,9.6,316800.0,9.4022,9.4416,9.4022,9.4416,316800.0
2015-04-29 11:05:00,9.6,9.6,9.59,9.6,217600.0,9.4416,9.4416,9.4318,9.4416,217600.0
2015-04-29 11:10:00,9.6,9.6,9.57,9.57,150400.0,9.4416,9.4416,9.4121,9.4121,150400.0
2015-04-29 11:15:00,9.58,9.59,9.58,9.58,59200.0,9.4219,9.4318,9.4219,9.4219,59200.0
2015-04-29 11:20:00,9.58,9.59,9.58,9.58,25600.0,9.4219,9.4318,9.4219,9.4219,25600.0
2015-04-29 11:25:00,9.58,9.59,9.56,9.57,99200.0,9.4219,9.4318,9.4022,9.4121,99200.0
2015-04-29 11:30:00,9.57,9.57,9.54,9.55,310400.0,9.4121,9.4121,9.3826,9.3924,310400.0
2015-04-29 11:35:00,9.55,9.55,9.54,9.54,376000.0,9.3924,9.3924,9.3826,9.3826,376000.0
2015-04-29 11:40:00,9.54,9.55,9.54,9.55,92800.0,9.3826,9.3924,9.3826,9.3924,92800.0
2015-04-29 11:45:00,9.54,9.55,9.54,9.54,91200.0,9.3826,9.3924,9.3826,9.3826,91200.0
2015-04-29 11:50:00,9.54,9.55,9.54,9.55,195200.0,9.3826,9.3924,9.3826,9.3924,195200.0
2015-04-29 11:55:00,9.56,9.56,9.54,9.55,291200.0,9.4022,9.4022,9.3826,9.3924,291200.0
2015-04-29 12:00:00,9.54,9.55,9.52,9.53,182400.0,9.3826,9.3924,9.3629,9.3727,182400.0
2015-04-29 12:05:00,9.53,9.53,9.51,9.51,160000.0,9.3727,9.3727,9.3531,9.3531,160000.0
2015-04-29 12:10:00,9.51,9.51,9.47,9.48,785600.0,9.3531,9.3531,9.3137,9.3236,785600.0
2015-04-29 12:15:00,9.48,9.48,9.47,9.47,428800.0,9.3236,9.3236,9.3137,9.3137,428800.0
2015-04-29 12:20:00,9.47,9.49,9.47,9.48,299200.0,9.3137,9.3334,9.3137,9.3236,299200.0
2015-04-29 12:25:00,9.48,9.48,9.45,9.46,336000.0,9.3236,9.3236,9.2941,9.3039,336000.0
2015-04-29 12:30:00,9.46,9.46,9.44,9.44,427200.0,9.3039,9.3039,9.2842,9.2842,427200.0
2015-04-29 12:35:00,9.45,9.45,9.44,9.44,153600.0,9.2941,9.2941,9.2842,9.2842,153600.0
2015-04-29 12:40:00,9.43,9.46,9.43,9.45,300800.0,9.2744,9.3039,9.2744,9.2941,300800.0
2015-04-29 12:45:00,9.45,9.47,9.45,9.47,62400.0,9.2941,9.3137,9.2941,9.3137,62400.0
2015-04-29 12:50:00,9.47,9.47,9.46,9.46,153600.0,9.3137,9.3137,9.3039,9.3039,153600.0
2015-04-29 12:55:00,9.46,9.49,9.46,9.49,339200.0,9.3039,9.3334,9.3039,9.3334,339200.0
2015-04-29 13:00:00,9.48,9.49,9.47,9.47,102400.0,9.3236,9.3334,9.3137,9.3137,102400.0
2015-04-29 13:05:00,9.47,9.47,9.46,9.47,227200.0,9.3137,9.3137,9.3039,9.3137,227200.0
2015-04-29 13:10:00,9.47,9.48,9.46,9.48,118400.0,9.3137,9.3236,9.3039,9.3236,118400.0
2015-04-29 13:15:00,9.48,9.49,9.48,9.48,163200.0,9.3236,9.3334,9.3236,9.3236,163200.0
2015-04-29 13:20:00,9.48,9.48,9.47,9.47,68800.0,9.3236,9.3236,9.3137,9.3137,68800.0
2015-04-29 13:25:00,9.48,9.48,9.46,9.47,169600.0,9.3236,9.3236,9.3039,9.3137,169600.0
2015-04-29 13:30:00,9.47,9.48,9.47,9.48,48000.0,9.3137,9.3236,9.3137,9.3236,48000.0
2015-04-29 13:35:00,9.48,9.5,9.48,9.5,260800.0,9.3236,9.3432,9.3236,9.3432,260800.0
2015-04-29 13:40:00,9.5,9.52,9.49,9.52,484800.0,9.3432,9.3629,9.3334,9.3629,484800.0
2015-04-29 13:45:00,9.53,9.53,9.52,9.52,206400.0,9.3727,9.3727,9.3629,9.3629,206400.0
2015-04-29 13:50:00,9.53,9.54,9.53,9.54,225600.0,9.3727,9.3826,9.3727,9.3826,225600.0
2015-04-29 13:55:00,9.55,9.56,9.55,9.55,227200.0,9.3924,9.4022,9.3924,9.3924,227200.0
2015-04-29 14:00:00,9.56,9.57,9.51,9.54,868800.0,9.4022,9.4121,9.3531,9.3826,868800.0
2015-04-29 14:05:00,9.55,9.57,9.52,9.53,465600.0,9.3924,9.4121,9.3629,9.3727,465600.0
2015-04-29 14:10:00,9.54,9.54,9.49,9.49,304000.0,9.3826,9.3826,9.3334,9.3334,304000.0
2015-04-29 14:15:00,9.49,9.56,9.49,9.55,995200.0,9.3334,9.4022,9.3334,9.3924,995200.0
2015-04-29 14:20:00,9.55,9.58,9.54,9.57,790400.0,9.3924,9.4219,9.3826,9.4121,790400.0
2015-04-29 14:25:00,9.57,9.57,9.55,9.57,300800.0,9.4121,9.4121,9.3924,9.4121,300800.0
2015-04-29 14:30:00,9.57,9.59,9.56,9.59,300800.0,9.4121,9.4318,9.4022,9.4318,300800.0
2015-04-29 14:35:00,9.59,9.61,9.58,9.59,742400.0,9.4318,9.4514,9.4219,9.4318,742400.0
2015-04-29 14:40:00,9.59,9.62,9.59,9.62,665600.0,9.4318,9.4613,9.4318,9.4613,665600.0
2015-04-29 14:45:00,9.62,9.62,9.59,9.6,572800.0,9.4613,9.4613,9.4318,9.4416,572800.0
2015-04-29 14:50:00,9.61,9.61,9.58,9.59,326400.0,9.4514,9.4514,9.4219,9.4318,326400.0
2015-04-29 14:55:00,9.59,9.59,9.58,9.58,193600.0,9.4318,9.4318,9.4219,9.4219,193600.0
2015-04-29 15:00:00,9.58,9.59,9.56,9.56,244800.0,9.4219,9.4318,9.4022,9.4022,244800.0
2015-04-29 15:05:00,9.56,9.56,9.55,9.55,305600.0,9.4022,9.4022,9.3924,9.3924,305600.0
2015-04-29 15:10:00,9.55,9.56,9.52,9.56,318400.0,9.3924,9.4022,9.3629,9.4022,318400.0
2015-04-29 15:15:00,9.57,9.57,9.55,9.56,257600.0,9.4121,9.4121,9.3924,9.4022,257600.0
2015-04-29 15:20:00,9.56,9.57,9.56,9.57,332800.0,9.4022,9.4121,9.4022,9.4121,332800.0
2015-04-29 15:25:00,9.56,9.56,9.55,9.55,121600.0,9.4022,9.4022,9.3924,9.3924,121600.0
2015-04-29 15:30:00,9.55,9.56,9.55,9.55,116800.0,9.3924,9.4022,9.3924,9.3924,116800.0
2015-04-29 15:35:00,9.55,9.59,9.55,9.57,457600.0,9.3924,9.4318,9.3924,9.4121,457600.0
2015-04-29 15:40:00,9.57,9.57,9.53,9.53,440000.0,9.4121,9.4121,9.3727,9.3727,440000.0
2015-04-29 15:45:00,9.53,9.55,9.53,9.54,176000.0,9.3727,9.3924,9.3727,9.3826,176000.0
2015-04-29 15:50:00,9.54,9.54,9.52,9.53,544000.0,9.3826,9.3826,9.3629,9.3727,544000.0
2015-04-29 15:55:00,9.53,9.54,9.53,9.53,1512000.0,9.3727,9.3826,9.3727,9.3727,1512000.0
2015-04-30 09:30:00,9.43,9.47,9.41,9.46,1027200.0,9.2744,9.3137,9.2547,9.3039,1027200.0
2015-04-30 09:35:00,9.46,9.49,9.46,9.48,720000.0,9.3039,9.3334,9.3039,9.3236,720000.0
2015-04-30 09:40:00,9.48,9.5,9.47,9.48,432000.0,9.3236,9.3432,9.3137,9.3236,432000.0
2015-04-30 09:45:00,9.48,9.5,9.46,9.46,465600.0,9.3236,9.3432,9.3039,9.3039,465600.0
2015-04-30 09:50:00,9.46,9.46,9.42,9.43,622400.0,9.3039,9.3039,9.2646,9.2744,622400.0
2015-04-30 09:55:00,9.43,9.43,9.39,9.4,371200.0,9.2744,9.2744,9.2351,9.2449,371200.0
2015-04-30 10:00:00,9.39,9.4,9.37,9.37,747200.0,9.2351,9.2449,9.2154,9.2154,747200.0
2015-04-30 10:05:00,9.38,9.42,9.38,9.4,564800.0,9.2252,9.2646,9.2252,9.2449,564800.0
2015-04-30 10:10:00,9.39,9.41,9.38,9.4,368000.0,9.2351,9.2547,9.2252,9.2449,368000.0
2015-04-30 10:15:00,9.4,9.4,9.36,9.37,625600.0,9.2449,9.2449,9.2055,9.2154,625600.0
2015-04-30 10:20:00,9.37,9.38,9.34,9.35,860800.0,9.2154,9.2252,9.1859,9.1957,860800.0
2015-04-30 10:25:00,9.35,9.37,9.34,9.36,235200.0,9.1957,9.2154,9.1859,9.2055,235200.0
2015-04-30 10:30:00,9.35,9.37,9.34,9.36,209600.0,9.1957,9.2154,9.1859,9.2055,209600.0
2015-04-30 10:35:00,9.36,9.38,9.35,9.36,812800.0,9.2055,9.2252,9.1957,9.2055,812800.0
2015-04-30 10:40:00,9.35,9.37,9.33,9.36,500800.0,9.1957,9.2154,9.176,9.2055,500800.0
2015-04-30 10:45:00,9.35,9.37,9.34,9.36,163200.0,9.1957,9.2154,9.1859,9.2055,163200.0
2015-04-30 10:50:00,9.36,9.37,9.33,9.34,179200.0,9.2055,9.2154,9.176,9.1859,179200.0
2015-04-30 10:55:00,9.34,9.36,9.32,9.35,467200.0,9.1859,9.2055,9.1662,9.1957,467200.0
2015-04-30 11:00:00,9.35,9.39,9.35,9.39,705600.0,9.1957,9.2351,9.1957,9.2351,705600.0
2015-04-30 11:05:00,9.39,9.42,9.39,9.41,632000.0,9.2351,9.2646,9.2351,9.2547,632000.0
2015-04-30 11:10:00,9.41,9.43,9.41,9.42,180800.0,9.2547,9.2744,9.2547,9.2646,180800.0
2015-04-30 11:15:00,9.42,9.42,9.4,9.41,440000.0,9.2646,9.2646,9.2449,9.2547,440000.0
2015-04-30 11:20:00,9.41,9.43,9.4,9.42,382400.0,9.2547,9.2744,9.2449,9.2646,382400.0
2015-04-30 11:25:00,9.41,9.42,9.4,9.41,196800.0,9.2547,9.2646,9.2449,9.2547,196800.0
2015-04-30 11:30:00,9.42,9.44,9.41,9.41,222400.0,9.2646,9.2842,9.2547,9.2547,222400.0
2015-04-30 11:35:00,9.41,9.41,9.39,9.4,187200.0,9.2547,9.2547,9.2351,9.2449,187200.0
2015-04-30 11:40:00,9.4,9.4,9.39,9.39,121600.0,9.2449,9.2449,9.2351,9.2351,121600.0
2015-04-30 11:45:00,9.4,9.4,9.39,9.4,59200.0,9.2449,9.2449,9.2351,9.2449,59200.0
2015-04-30 11:50:00,9.39,9.4,9.38,9.39,184000.0,9.2351,9.2449,9.2252,9.2351,184000.0
2015-04-30 11:55:00,9.39,9.39,9.35,9.35,377600.0,9.2351,9.2351,9.1957,9.1957,377600.0
2015-04-30 12:00:00,9.35,9.36,9.35,9.36,115200.0,9.1957,9.2055,9.1957,9.2055,115200.0
2015-04-30 12:05:00,9.36,9.36,9.34,9.35,121600.0,9.2055,9.2055,9.1859,9.1957,121600.0
2015-04-30 12:10:00,9.35,9.36,9.35,9.35,110400.0,9.1957,9.2055,9.1957,9.1957,110400.0
2015-04-30 12:15:00,9.36,9.38,9.36,9.38,139200.0,9.2055,9.2252,9.2055,9.2252,139200.0
2015-04-30 12:20:00,9.38,9.38,9.37,9.38,75200.0,9.2252,9.2252,9.2154,9.2252,75200.0
2015-04-30 12:25:00,9.37,9.37,9.35,9.35,139200.0,9.2154,9.2154,9.1957,9.1957,139200.0
2015-04-30 12:30:00,9.35,9.35,9.33,9.35,243200.0,9.1957,9.1957,9.176,9.1957,243200.0
2015-04-30 12:35:00,9.34,9.34,9.33,9.34,97600.0,9.1859,9.1859,9.176,9.1859,97600.0
2015-04-30 12:40:00,9.34,9.34,9.33,9.34,172800.0,9.1859,9.1859,9.176,9.1859,172800.0
2015-04-30 12:45:00,9.33,9.33,9.31,9.32,608000.0,9.176,9.176,9.1564,9.1662,608000.0
2015-04-30 12:50:00,9.32,9.32,9.29,9.29,700800.0,9.1662,9.1662,9.1367,9.1367,700800.0
2015-04-30 12:55:00,9.29,9.32,9.29,9.32,520000.0,9.1367,9.1662,9.1367,9.1662,520000.0
2015-04-30 13:00:00,9.32,9.33,9.31,9.33,86400.0,9.1662,9.176,9.1564,9.176,86400.0
2015-04-30 13:05:00,9.34,9.34,9.32,9.34,276800.0,9.1859,9.1859,9.1662,9.1859,276800.0
2015-04-30 13:10:00,9.33,9.34,9.33,9.34,249600.0,9.176,9.1859,9.176,9.1859,249600.0
2015-04-30 13:15:00,9.34,9.34,9.32,9.34,339200.0,9.1859,9.1859,9.1662,9.1859,339200.0
2015-04-30 13:20:00,9.33,9.34,9.31,9.31,364800.0,9.176,9.1859,9.1564,9.1564,364800.0
2015-04-30 13:25:00,9.32,9.32,9.3,9.31,251200.0,9.1662,9.1662,9.1465,9.1564,251200.0
2015-04-30 13:30:00,9.31,9.33,9.3,9.33,211200.0,9.1564,9.176,9.1465,9.176,211200.0
2015-04-30 13:35:00,9.33,9.33,9.3,9.3,188800.0,9.176,9.176,9.1465,9.1465,188800.0
2015-04-30 13:40:00,9.3,9.32,9.3,9.32,241600.0,9.1465,9.1662,9.1465,9.1662,241600.0
2015-04-30 13:45:00,9.31,9.32,9.3,9.3,113600.0,9.1564,9.1662,9.1465,9.1465,113600.0
2015-04-30 13:50:00,9.3,9.31,9.29,9.3,112000.0,9.1465,9.1564,9.1367,9.1465,112000.0
2015-04-30 13:55:00,9.3,9.31,9.29,9.29,217600.0,9.1465,9.1564,9.1367,9.1367,217600.0
2015-04-30 14:00:00,9.29,9.3,9.29,9.29,217600.0,9.1367,9.1465,9.1367,9.1367,217600.0
2015-04-30 14:05:00,9.29,9.29,9.28,9.29,193600.0,9.1367,9.1367,9.1269,9.1367,193600.0
2015-04-30 14:10:00,9.29,9.31,9.28,9.31,267200.0,9.1367,9.1564,9.1269,9.1564,267200.0
2015-04-30 14:15:00,9.31,9.31,9.29,9.29,60800.0,9.1564,9.1564,9.1367,9.1367,60800.0
2015-04-30 14:20:00,9.29,9.3,9.25,9.25,798400.0,9.1367,9.1465,9.0974,9.0974,798400.0
2015-04-30 14:25:00,9.25,9.26,9.25,9.25,395200.0,9.0974,9.1072,9.0974,9.0974,395200.0
2015-04-30 14:30:00,9.25,9.25,9.22,9.24,776000.0,9.0974,9.0974,9.0679,9.0875,776000.0
2015-04-30 14:35:00,9.23,9.26,9.23,9.25,352000.0,9.0777,9.1072,9.0777,9.0974,352000.0
2015-04-30 14:40:00,9.25,9.26,9.24,9.25,348800.0,9.0974,9.1072,9.0875,9.0974,348800.0
2015-04-30 14:45:00,9.25,9.25,9.22,9.24,331200.0,9.0974,9.0974,9.0679,9.0875,331200.0
2015-04-30 14:50:00,9.24,9.24,9.22,9.23,235200.0,9.0875,9.0875,9.0679,9.0777,235200.0
2015-04-30 14:55:00,9.23,9.23,9.21,9.21,448000.0,9.0777,9.0777,9.058,9.058,448000.0
2015-04-30 15:00:00,9.21,9.21,9.17,9.18,1124800.0,9.058,9.058,9.0187,9.0285,1124800.0
2015-04-30 15:05:00,9.18,9.19,9.16,9.16,443200.0,9.0285,9.0384,9.0088,9.0088,443200.0
2015-04-30 15:10:00,9.16,9.17,9.14,9.17,670400.0,9.0088,9.0187,8.9892,9.0187,670400.0
2015-04-30 15:15:00,9.17,9.22,9.17,9.2,843200.0,9.0187,9.0679,9.0187,9.0482,843200.0
2015-04-30 15:20:00,9.21,9.22,9.19,9.2,486400.0,9.058,9.0679,9.0384,9.0482,486400.0
2015-04-30 15:25:00,9.2,9.2,9.14,9.17,654400.0,9.0482,9.0482,8.9892,9.0187,654400.0
2015-04-30 15:30:00,9.17,9.22,9.16,9.22,987200.0,9.0187,9.0679,9.0088,9.0679,987200.0
2015-04-30 15:35:00,9.21,9.22,9.2,9.21,481600.0,9.058,9.0679,9.0482,9.058,481600.0
2015-04-30 15:40:00,9.21,9.21,9.18,9.18,337600.0,9.058,9.058,9.0285,9.0285,337600.0
2015-04-30 15:45:00,9.18,9.2,9.18,9.19,238400.0,9.0285,9.0482,9.0285,9.0384,238400.0
2015-04-30 15:50:00,9.19,9.2,9.18,9.2,584000.0,9.0384,9.0482,9.0285,9.0482,584000.0
2015-04-30 15:55:00,9.2,9.23,9.2,9.23,1588800.0,9.0482,9.0777,9.0482,9.0777,1588800.0
2015-05-01 09:30:00,9.3,9.35,9.3,9.32,1248000.0,9.1465,9.1957,9.1465,9.1662,1248000.0
2015-05-01 09:35:00,9.33,9.33,9.3,9.32,566400.0,9.176,9.176,9.1465,9.1662,566400.0
2015-05-01 09:40:00,9.32,9.37,9.32,9.37,582400.0,9.1662,9.2154,9.1662,9.2154,582400.0
2015-05-01 09:45:00,9.37,9.39,9.36,9.36,854400.0,9.2154,9.2351,9.2055,9.2055,854400.0
2015-05-01 09:50:00,9.36,9.37,9.34,9.35,694400.0,9.2055,9.2154,9.1859,9.1957,694400.0
2015-05-01 09:55:00,9.34,9.36,9.33,9.35,478400.0,9.1859,9.2055,9.176,9.1957,478400.0
2015-05-01 10:00:00,9.34,9.38,9.33,9.37,910400.0,9.1859,9.2252,9.176,9.2154,910400.0
2015-05-01 10:05:00,9.37,9.38,9.34,9.35,515200.0,9.2154,9.2252,9.1859,9.1957,515200.0
2015-05-01 10:10:00,9.35,9.37,9.34,9.36,568000.0,9.1957,9.2154,9.1859,9.2055,568000.0
2015-05-01 10:15:00,9.36,9.39,9.36,9.39,536000.0,9.2055,9.2351,9.2055,9.2351,536000.0
2015-05-01 10:20:00,9.4,9.41,9.4,9.4,795200.0,9.2449,9.2547,9.2449,9.2449,795200.0
2015-05-01 10:25:00,9.4,9.41,9.39,9.39,308800.0,9.2449,9.2547,9.2351,9.2351,308800.0
2015-05-01 10:30:00,9.39,9.4,9.38,9.38,315200.0,9.2351,9.2449,9.2252,9.2252,315200.0
2015-05-01 10:35:00,9.38,9.38,9.35,9.36,416000.0,9.2252,9.2252,9.1957,9.2055,416000.0
2015-05-01 10:40:00,9.35,9.35,9.33,9.35,246400.0,9.1957,9.1957,9.176,9.1957,246400.0
2015-05-01 10:45:00,9.35,9.36,9.34,9.35,368000.0,9.1957,9.2055,9.1859,9.1957,368000.0
2015-05-01 10:50:00,9.35,9.36,9.34,9.36,440000.0,9.1957,9.2055,9.1859,9.2055,440000.0
2015-05-01 10:55:00,9.36,9.36,9.35,9.36,92800.0,9.2055,9.2055,9.1957,9.2055,92800.0
2015-05-01 11:00:00,9.36,9.38,9.36,9.38,249600.0,9.2055,9.2252,9.2055,9.2252,249600.0
2015-05-01 11:05:00,9.38,9.38,9.37,9.37,86400.0,9.2252,9.2252,9.2154,9.2154,86400.0
2015-05-01 11:10:00,9.36,9.37,9.35,9.36,158400.0,9.2055,9.2154,9.1957,9.2055,158400.0
2015-05-01 11:15:00,9.37,9.37,9.36,9.37,177600.0,9.2154,9.2154,9.2055,9.2154,177600.0
2015-05-01 11:20:00,9.37,9.38,9.36,9.36,113600.0,9.2154,9.2252,9.2055,9.2055,113600.0
2015-05-01 11:25:00,9.36,9.39,9.36,9.39,348800.0,9.2055,9.2351,9.2055,9.2351,348800.0
2015-05-01 11:30:00,9.39,9.4,9.39,9.39,368000.0,9.2351,9.2449,9.2351,9.2351,368000.0
2015-05-01 11:35:00,9.39,9.39,9.38,9.38,67200.0,9.2351,9.2351,9.2252,9.2252,67200.0
2015-05-01 11:40:00,9.38,9.38,9.36,9.36,286400.0,9.2252,9.2252,9.2055,9.2055,286400.0
2015-05-01 11:45:00,9.36,9.36,9.33,9.33,315200.0,9.2055,9.2055,9.176,9.176,315200.0
2015-05-01 11:50:00,9.33,9.34,9.32,9.33,217600.0,9.176,9.1859,9.1662,9.176,217600.0
2015-05-01 11:55:00,9.33,9.36,9.33,9.35,251200.0,9.176,9.2055,9.176,9.1957,251200.0
2015-05-01 12:00:00,9.35,9.35,9.34,9.35,94400.0,9.1957,9.1957,9.1859,9.1957,94400.0
2015-05-01 12:05:00,9.35,9.35,9.33,9.34,166400.0,9.1957,9.1957,9.176,9.1859,166400.0
2015-05-01 12:10:00,9.33,9.34,9.33,9.33,64000.0,9.176,9.1859,9.176,9.176,64000.0
2015-05-01 12:15:00,9.33,9.35,9.33,9.35,313600.0,9.176,9.1957,9.176,9.1957,313600.0
2015-05-01 12:20:00,9.36,9.36,9.34,9.35,73600.0,9.2055,9.2055,9.1859,9.1957,73600.0
2015-05-01 12:25:00,9.35,9.36,9.35,9.36,102400.0,9.1957,9.2055,9.1957,9.2055,102400.0
2015-05-01 12:30:00,9.36,9.37,9.36,9.37,180800.0,9.2055,9.2154,9.2055,9.2154,180800.0
2015-05-01 12:35:00,9.37,9.37,9.36,9.37,232000.0,9.2154,9.2154,9.2055,9.2154,232000.0
2015-05-01 12:40:00,9.37,9.38,9.37,9.37,112000.0,9.2154,9.2252,9.2154,9.2154,112000.0
2015-05-01 12:45:00,9.37,9.38,9.37,9.38,113600.0,9.2154,9.2252,9.2154,9.2252,113600.0
2015-05-01 12:50:00,9.38,9.38,9.37,9.38,56000.0,9.2252,9.2252,9.2154,9.2252,56000.0
2015-05-01 12:55:00,9.38,9.39,9.38,9.39,86400.0,9.2252,9.2351,9.2252,9.2351,86400.0
2015-05-01 13:00:00,9.39,9.39,9.38,9.39,76800.0,9.2351,9.2351,9.2252,9.2351,76800.0
2015-05-01 13:05:00,9.38,9.38,9.37,9.38,121600.0,9.2252,9.2252,9.2154,9.2252,121600.0
2015-05-01 13:10:00,9.38,9.38,9.37,9.37,56000.0,9.2252,9.2252,9.2154,9.2154,56000.0
2015-05-01 13:15:00,9.37,9.39,9.37,9.38,84800.0,9.2154,9.2351,9.2154,9.2252,84800.0
2015-05-01 13:20:00,9.38,9.39,9.38,9.38,91200.0,9.2252,9.2351,9.2252,9.2252,91200.0
2015-05-01 13:25:00,9.38,9.38,9.37,9.38,89600.0,9.2252,9.2252,9.2154,9.2252,89600.0
2015-05-01 13:30:00,9.38,9.39,9.38,9.39,40000.0,9.2252,9.2351,9.2252,9.2351,40000.0
2015-05-01 13:35:00,9.38,9.39,9.38,9.39,96000.0,9.2252,9.2351,9.2252,9.2351,96000.0
2015-05-01 13:40:00,9.39,9.39,9.38,9.38,208000.0,9.2351,9.2351,9.2252,9.2252,208000.0
2015-05-01 13:45:00,9.39,9.41,9.39,9.41,137600.0,9.2351,9.2547,9.2351,9.2547,137600.0
2015-05-01 13:50:00,9.41,9.44,9.41,9.44,609600.0,9.2547,9.2842,9.2547,9.2842,609600.0
2015-05-01 13:55:00,9.44,9.44,9.43,9.43,160000.0,9.2842,9.2842,9.2744,9.2744,160000.0
2015-05-01 14:00:00,9.43,9.44,9.43,9.44,164800.0,9.2744,9.2842,9.2744,9.2842,164800.0
2015-05-01 14:05:00,9.44,9.45,9.43,9.44,368000.0,9.2842,9.2941,9.2744,9.2842,368000.0
2015-05-01 14:10:00,9.44,9.45,9.44,9.44,296000.0,9.2842,9.2941,9.2842,9.2842,296000.0
2015-05-01 14:15:00,9.44,9.44,9.43,9.44,244800.0,9.2842,9.2842,9.2744,9.2842,244800.0
2015-05-01 14:20:00,9.44,9.46,9.44,9.45,337600.0,9.2842,9.3039,9.2842,9.2941,337600.0
2015-05-01 14:25:00,9.45,9.48,9.45,9.48,331200.0,9.2941,9.3236,9.2941,9.3236,331200.0
2015-05-01 14:30:00,9.48,9.48,9.46,9.47,190400.0,9.3236,9.3236,9.3039,9.3137,190400.0
2015-05-01 14:35:00,9.47,9.47,9.46,9.47,104000.0,9.3137,9.3137,9.3039,9.3137,104000.0
2015-05-01 14:40:00,9.47,9.47,9.47,9.47,70400.0,9.3137,9.3137,9.3137,9.3137,70400.0
2015-05-01 14:45:00,9.47,9.47,9.46,9.47,134400.0,9.3137,9.3137,9.3039,9.3137,134400.0
2015-05-01 14:50:00,9.47,9.47,9.45,9.45,152000.0,9.3137,9.3137,9.2941,9.2941,152000.0
2015-05-01 14:55:00,9.46,9.46,9.45,9.45,204800.0,9.3039,9.3039,9.2941,9.2941,204800.0
2015-05-01 15:00:00,9.45,9.46,9.44,9.45,153600.0,9.2941,9.3039,9.2842,9.2941,153600.0
2015-05-01 15:05:00,9.45,9.46,9.45,9.46,179200.0,9.2941,9.3039,9.2941,9.3039,179200.0
2015-05-01 15:10:00,9.46,9.46,9.45,9.45,408000.0,9.3039,9.3039,9.2941,9.2941,408000.0
2015-05-01 15:15:00,9.46,9.46,9.46,9.46,124800.0,9.3039,9.3039,9.3039,9.3039,124800.0
2015-05-01 15:20:00,9.46,9.46,9.45,9.45,137600.0,9.3039,9.3039,9.2941,9.2941,137600.0
2015-05-01 15:25:00,9.46,9.46,9.43,9.43,83200.0,9.3039,9.3039,9.2744,9.2744,83200.0
2015-05-01 15:30:00,9.44,9.45,9.44,9.45,124800.0,9.2842,9.2941,9.2842,9.2941,124800.0
2015-05-01 15:35:00,9.46,9.46,9.45,9.45,139200.0,9.3039,9.3039,9.2941,9.2941,139200.0
2015-05-01 15:40:00,9.45,9.47,9.45,9.46,128000.0,9.2941,9.3137,9.2941,9.3039,128000.0
2015-05-01 15:45:00,9.46,9.47,9.46,9.47,270400.0,9.3039,9.3137,9.3039,9.3137,270400.0
2015-05-01 15:50:00,9.47,9.48,9.47,9.48,995200.0,9.3137,9.3236,9.3137,9.3236,995200.0
2015-05-01 15:55:00,9.48,9.49,9.48,9.48,2529600.0,9.3236,9.3334,9.3236,9.3236,2529600.0
2015-05-04 09:30:00,9.54,9.57,9.52,9.56,1102400.0,9.3826,9.4121,9.3629,9.4022,1102400.0
2015-05-04 09:35:00,9.56,9.58,9.56,9.57,489600.0,9.4022,9.4219,9.4022,9.4121,489600.0
2015-05-04 09:40:00,9.58,9.6,9.57,9.6,484800.0,9.4219,9.4416,9.4121,9.4416,484800.0
2015-05-04 09:45:00,9.6,9.6,9.57,9.57,211200.0,9.4416,9.4416,9.4121,9.4121,211200.0
2015-05-04 09:50:00,9.58,9.62,9.58,9.61,499200.0,9.4219,9.4613,9.4219,9.4514,499200.0
2015-05-04 09:55:00,9.61,9.62,9.61,9.62,617600.0,9.4514,9.4613,9.4514,9.4613,617600.0
2015-05-04 10:00:00,9.61,9.62,9.6,9.62,280000.0,9.4514,9.4613,9.4416,9.4613,280000.0
2015-05-04 10:05:00,9.62,9.63,9.6,9.6,603200.0,9.4613,9.4711,9.4416,9.4416,603200.0
2015-05-04 10:10:00,9.59,9.61,9.59,9.61,294400.0,9.4318,9.4514,9.4318,9.4514,294400.0
2015-05-04 10:15:00,9.61,9.61,9.59,9.61,174400.0,9.4514,9.4514,9.4318,9.4514,174400.0
2015-05-04 10:20:00,9.6,9.61,9.59,9.6,232000.0,9.4416,9.4514,9.4318,9.4416,232000.0
2015-05-04 10:25:00,9.6,9.61,9.6,9.61,116800.0,9.4416,9.4514,9.4416,9.4514,116800.0
2015-05-04 10:30:00,9.61,9.61,9.59,9.6,152000.0,9.4514,9.4514,9.4318,9.4416,152000.0
2015-05-04 10:35:00,9.6,9.6,9.58,9.58,281600.0,9.4416,9.4416,9.4219,9.4219,281600.0
2015-05-04 10:40:00,9.57,9.6,9.57,9.6,241600.0,9.4121,9.4416,9.4121,9.4416,241600.0
2015-05-04 10:45:00,9.6,9.6,9.56,9.58,553600.0,9.4416,9.4416,9.4022,9.4219,553600.0
2015-05-04 10:50:00,9.57,9.57,9.56,9.56,339200.0,9.4121,9.4121,9.4022,9.4022,339200.0
2015-05-04 10:55:00,9.56,9.57,9.55,9.56,243200.0,9.4022,9.4121,9.3924,9.4022,243200.0
2015-05-04 11:00:00,9.56,9.57,9.56,9.56,129600.0,9.4022,9.4121,9.4022,9.4022,129600.0
2015-05-04 11:05:00,9.56,9.58,9.56,9.56,217600.0,9.4022,9.4219,9.4022,9.4022,217600.0
2015-05-04 11:10:00,9.56,9.57,9.56,9.56,104000.0,9.4022,9.4121,9.4022,9.4022,104000.0
2015-05-04 11:15:00,9.56,9.56,9.55,9.56,179200.0,9.4022,9.4022,9.3924,9.4022,179200.0
2015-05-04 11:20:00,9.56,9.56,9.56,9.56,136000.0,9.4022,9.4022,9.4022,9.4022,136000.0
2015-05-04 11:25:00,9.56,9.57,9.55,9.56,156800.0,9.4022,9.4121,9.3924,9.4022,156800.0
2015-05-04 11:30:00,9.56,9.56,9.55,9.55,291200.0,9.4022,9.4022,9.3924,9.3924,291200.0
2015-05-04 11:35:00,9.54,9.56,9.54,9.56,196800.0,9.3826,9.4022,9.3826,9.4022,196800.0
2015-05-04 11:40:00,9.56,9.56,9.55,9.56,78400.0,9.4022,9.4022,9.3924,9.4022,78400.0
2015-05-04 11:45:00,9.56,9.56,9.55,9.56,140800.0,9.4022,9.4022,9.3924,9.4022,140800.0
2015-05-04 11:50:00,9.56,9.57,9.54,9.55,116800.0,9.4022,9.4121,9.3826,9.3924,116800.0
2015-05-04 11:55:00,9.56,9.57,9.56,9.57,137600.0,9.4022,9.4121,9.4022,9.4121,137600.0
2015-05-04 12:00:00,9.57,9.58,9.56,9.57,49600.0,9.4121,9.4219,9.4022,9.4121,49600.0
2015-05-04 12:05:00,9.57,9.58,9.57,9.57,352000.0,9.4121,9.4219,9.4121,9.4121,352000.0
2015-05-04 12:10:00,9.57,9.58,9.57,9.57,116800.0,9.4121,9.4219,9.4121,9.4121,116800.0
2015-05-04 12:15:00,9.57,9.58,9.57,9.57,89600.0,9.4121,9.4219,9.4121,9.4121,89600.0
2015-05-04 12:20:00,9.56,9.57,9.56,9.56,198400.0,9.4022,9.4121,9.4022,9.4022,198400.0
2015-05-04 12:25:00,9.57,9.58,9.56,9.58,124800.0,9.4121,9.4219,9.4022,9.4219,124800.0
2015-05-04 12:30:00,9.58,9.58,9.56,9.56,121600.0,9.4219,9.4219,9.4022,9.4022,121600.0
2015-05-04 12:35:00,9.56,9.57,9.56,9.56,118400.0,9.4022,9.4121,9.4022,9.4022,118400.0
2015-05-04 12:40:00,9.56,9.56,9.54,9.55,227200.0,9.4022,9.4022,9.3826,9.3924,227200.0
2015-05-04 12:45:00,9.55,9.55,9.53,9.53,182400.0,9.3924,9.3924,9.3727,9.3727,182400.0
2015-05-04 12:50:00,9.54,9.55,9.54,9.55,89600.0,9.3826,9.3924,9.3826,9.3924,89600.0
2015-05-04 12:55:00,9.54,9.55,9.54,9.54,113600.0,9.3826,9.3924,9.3826,9.3826,113600.0
2015-05-04 13:00:00,9.54,9.54,9.53,9.54,76800.0,9.3826,9.3826,9.3727,9.3826,76800.0
2015-05-04 13:05:00,9.53,9.53,9.5,9.5,404800.0,9.3727,9.3727,9.3432,9.3432,404800.0
2015-05-04 13:10:00,9.5,9.51,9.5,9.51,132800.0,9.3432,9.3531,9.3432,9.3531,132800.0
2015-05-04 13:15:00,9.51,9.52,9.51,9.52,96000.0,9.3531,9.3629,9.3531,9.3629,96000.0
2015-05-04 13:20:00,9.52,9.52,9.5,9.5,108800.0,9.3629,9.3629,9.3432,9.3432,108800.0
2015-05-04 13:25:00,9.51,9.53,9.51,9.52,120000.0,9.3531,9.3727,9.3531,9.3629,120000.0
2015-05-04 13:30:00,9.52,9.52,9.51,9.52,62400.0,9.3629,9.3629,9.3531,9.3629,62400.0
2015-05-04 13:35:00,9.52,9.54,9.52,9.54,185600.0,9.3629,9.3826,9.3629,9.3826,185600.0
2015-05-04 13:40:00,9.54,9.54,9.54,9.54,91200.0,9.3826,9.3826,9.3826,9.3826,91200.0
2015-05-04 13:45:00,9.54,9.54,9.53,9.53,171200.0,9.3826,9.3826,9.3727,9.3727,171200.0
2015-05-04 13:50:00,9.53,9.54,9.53,9.53,64000.0,9.3727,9.3826,9.3727,9.3727,64000.0
2015-05-04 13:55:00,9.54,9.55,9.54,9.55,182400.0,9.3826,9.3924,9.3826,9.3924,182400.0
2015-05-04 14:00:00,9.55,9.56,9.54,9.54,276800.0,9.3924,9.4022,9.3826,9.3826,276800.0
2015-05-04 14:05:00,9.54,9.55,9.53,9.54,195200.0,9.3826,9.3924,9.3727,9.3826,195200.0
2015-05-04 14:10:00,9.55,9.55,9.54,9.54,97600.0,9.3924,9.3924,9.3826,9.3826,97600.0
2015-05-04 14:15:00,9.54,9.55,9.54,9.55,104000.0,9.3826,9.3924,9.3826,9.3924,104000.0
2015-05-04 14:20:00,9.54,9.55,9.54,9.54,156800.0,9.3826,9.3924,9.3826,9.3826,156800.0
2015-05-04 14:25:00,9.54,9.55,9.54,9.55,200000.0,9.3826,9.3924,9.3826,9.3924,200000.0
2015-05-04 14:30:00,9.55,9.55,9.54,9.55,73600.0,9.3924,9.3924,9.3826,9.3924,73600.0
2015-05-04 14:35:00,9.55,9.56,9.55,9.56,67200.0,9.3924,9.4022,9.3924,9.4022,67200.0
2015-05-04 14:40:00,9.56,9.57,9.56,9.56,123200.0,9.4022,9.4121,9.4022,9.4022,123200.0
2015-05-04 14:45:00,9.55,9.55,9.54,9.55,139200.0,9.3924,9.3924,9.3826,9.3924,139200.0
2015-05-04 14:50:00,9.55,9.55,9.54,9.54,60800.0,9.3924,9.3924,9.3826,9.3826,60800.0
2015-05-04 14:55:00,9.54,9.55,9.54,9.55,72000.0,9.3826,9.3924,9.3826,9.3924,72000.0
2015-05-04 15:00:00,9.55,9.55,9.53,9.54,43200.0,9.3924,9.3924,9.3727,9.3826,43200.0
2015-05-04 15:05:00,9.54,9.55,9.54,9.54,46400.0,9.3826,9.3924,9.3826,9.3826,46400.0
2015-05-04 15:10:00,9.53,9.54,9.53,9.54,49600.0,9.3727,9.3826,9.3727,9.3826,49600.0
2015-05-04 15:15:00,9.53,9.54,9.52,9.54,286400.0,9.3727,9.3826,9.3629,9.3826,286400.0
2015-05-04 15:20:00,9.54,9.55,9.54,9.54,51200.0,9.3826,9.3924,9.3826,9.3826,51200.0
2015-05-04 15:25:00,9.54,9.54,9.53,9.53,88000.0,9.3826,9.3826,9.3727,9.3727,88000.0
2015-05-04 15:30:00,9.53,9.54,9.53,9.54,147200.0,9.3727,9.3826,9.3727,9.3826,147200.0
2015-05-04 15:35:00,9.54,9.55,9.53,9.53,57600.0,9.3826,9.3924,9.3727,9.3727,57600.0
2015-05-04 15:40:00,9.54,9.54,9.52,9.52,158400.0,9.3826,9.3826,9.3629,9.3629,158400.0
2015-05-04 15:45:00,9.52,9.53,9.51,9.51,204800.0,9.3629,9.3727,9.3531,9.3531,204800.0
2015-05-04 15:50:00,9.51,9.52,9.51,9.51,272000.0,9.3531,9.3629,9.3531,9.3531,272000.0
2015-05-04 15:55:00,9.51,9.52,9.5,9.51,324800.0,9.3531,9.3629,9.3432,9.3531,324800.0
2015-05-05 09:30:00,9.44,9.46,9.41,9.45,1491200.0,9.2842,9.3039,9.2547,9.2941,1491200.0
2015-05-05 09:35:00,9.45,9.47,9.43,9.43,643200.0,9.2941,9.3137,9.2744,9.2744,643200.0
2015-05-05 09:40:00,9.42,9.44,9.41,9.44,459200.0,9.2646,9.2842,9.2547,9.2842,459200.0
2015-05-05 09:45:00,9.44,9.44,9.36,9.38,886400.0,9.2842,9.2842,9.2055,9.2252,886400.0
2015-05-05 09:50:00,9.37,9.37,9.34,9.36,686400.0,9.2154,9.2154,9.1859,9.2055,686400.0
2015-05-05 09:55:00,9.36,9.36,9.34,9.35,384000.0,9.2055,9.2055,9.1859,9.1957,384000.0
2015-05-05 10:00:00,9.35,9.35,9.32,9.32,755200.0,9.1957,9.1957,9.1662,9.1662,755200.0
2015-05-05 10:05:00,9.32,9.36,9.32,9.36,356800.0,9.1662,9.2055,9.1662,9.2055,356800.0
2015-05-05 10:10:00,9.36,9.36,9.32,9.32,281600.0,9.2055,9.2055,9.1662,9.1662,281600.0
2015-05-05 10:15:00,9.33,9.33,9.3,9.31,835200.0,9.176,9.176,9.1465,9.1564,835200.0
2015-05-05 10:20:00,9.31,9.36,9.31,9.35,393600.0,9.1564,9.2055,9.1564,9.1957,393600.0
2015-05-05 10:25:00,9.35,9.37,9.34,9.34,761600.0,9.1957,9.2154,9.1859,9.1859,761600.0
2015-05-05 10:30:00,9.34,9.35,9.31,9.33,371200.0,9.1859,9.1957,9.1564,9.176,371200.0
2015-05-05 10:35:00,9.31,9.35,9.31,9.32,652800.0,9.1564,9.1957,9.1564,9.1662,652800.0
2015-05-05 10:40:00,9.32,9.33,9.29,9.33,412800.0,9.1662,9.176,9.1367,9.176,412800.0
2015-05-05 10:45:00,9.33,9.35,9.32,9.34,283200.0,9.176,9.1957,9.1662,9.1859,283200.0
2015-05-05 10:50:00,9.34,9.34,9.32,9.32,156800.0,9.1859,9.1859,9.1662,9.1662,156800.0
2015-05-05 10:55:00,9.33,9.34,9.32,9.34,217600.0,9.176,9.1859,9.1662,9.1859,217600.0
2015-05-05 11:00:00,9.33,9.33,9.29,9.29,408000.0,9.176,9.176,9.1367,9.1367,408000.0
2015-05-05 11:05:00,9.29,9.29,9.26,9.28,696000.0,9.1367,9.1367,9.1072,9.1269,696000.0
2015-05-05 11:10:00,9.27,9.3,9.27,9.29,304000.0,9.117,9.1465,9.117,9.1367,304000.0
2015-05-05 11:15:00,9.28,9.29,9.27,9.27,219200.0,9.1269,9.1367,9.117,9.117,219200.0
2015-05-05 11:20:00,9.28,9.28,9.26,9.26,264000.0,9.1269,9.1269,9.1072,9.1072,264000.0
2015-05-05 11:25:00,9.26,9.27,9.24,9.25,305600.0,9.1072,9.117,9.0875,9.0974,305600.0
2015-05-05 11:30:00,9.24,9.25,9.22,9.25,587200.0,9.0875,9.0974,9.0679,9.0974,587200.0
2015-05-05 11:35:00,9.24,9.26,9.24,9.25,318400.0,9.0875,9.1072,9.0875,9.0974,318400.0
2015-05-05 11:40:00,9.26,9.28,9.25,9.28,254400.0,9.1072,9.1269,9.0974,9.1269,254400.0
2015-05-05 11:45:00,9.27,9.28,9.27,9.27,360000.0,9.117,9.1269,9.117,9.117,360000.0
2015-05-05 11:50:00,9.27,9.27,9.26,9.26,296000.0,9.117,9.117,9.1072,9.1072,296000.0
2015-05-05 11:55:00,9.26,9.28,9.26,9.28,196800.0,9.1072,9.1269,9.1072,9.1269,196800.0
2015-05-05 12:00:00,9.29,9.3,9.29,9.29,342400.0,9.1367,9.1465,9.1367,9.1367,342400.0
2015-05-05 12:05:00,9.29,9.29,9.28,9.29,123200.0,9.1367,9.1367,9.1269,9.1367,123200.0
2015-05-05 12:10:00,9.29,9.29,9.28,9.29,28800.0,9.1367,9.1367,9.1269,9.1367,28800.0
2015-05-05 12:15:00,9.29,9.31,9.29,9.3,217600.0,9.1367,9.1564,9.1367,9.1465,217600.0
2015-05-05 12:20:00,9.31,9.31,9.29,9.29,91200.0,9.1564,9.1564,9.1367,9.1367,91200.0
2015-05-05 12:25:00,9.3,9.3,9.29,9.29,128000.0,9.1465,9.1465,9.1367,9.1367,128000.0
2015-05-05 12:30:00,9.29,9.29,9.28,9.29,131200.0,9.1367,9.1367,9.1269,9.1367,131200.0
2015-05-05 12:35:00,9.29,9.3,9.28,9.28,174400.0,9.1367,9.1465,9.1269,9.1269,174400.0
2015-05-05 12:40:00,9.29,9.29,9.27,9.28,272000.0,9.1367,9.1367,9.117,9.1269,272000.0
2015-05-05 12:45:00,9.28,9.29,9.28,9.29,86400.0,9.1269,9.1367,9.1269,9.1367,86400.0
2015-05-05 12:50:00,9.29,9.29,9.27,9.28,60800.0,9.1367,9.1367,9.117,9.1269,60800.0
2015-05-05 12:55:00,9.28,9.28,9.26,9.27,236800.0,9.1269,9.1269,9.1072,9.117,236800.0
2015-05-05 13:00:00,9.27,9.27,9.26,9.26,46400.0,9.117,9.117,9.1072,9.1072,46400.0
2015-05-05 13:05:00,9.26,9.26,9.25,9.25,195200.0,9.1072,9.1072,9.0974,9.0974,195200.0
2015-05-05 13:10:00,9.25,9.25,9.23,9.23,403200.0,9.0974,9.0974,9.0777,9.0777,403200.0
2015-05-05 13:15:00,9.23,9.24,9.23,9.24,230400.0,9.0777,9.0875,9.0777,9.0875,230400.0
2015-05-05 13:20:00,9.23,9.24,9.22,9.23,504000.0,9.0777,9.0875,9.0679,9.0777,504000.0
2015-05-05 13:25:00,9.23,9.24,9.22,9.24,230400.0,9.0777,9.0875,9.0679,9.0875,230400.0
2015-05-05 13:30:00,9.24,9.24,9.23,9.23,46400.0,9.0875,9.0875,9.0777,9.0777,46400.0
2015-05-05 13:35:00,9.23,9.26,9.23,9.25,148800.0,9.0777,9.1072,9.0777,9.0974,148800.0
2015-05-05 13:40:00,9.25,9.25,9.23,9.23,123200.0,9.0974,9.0974,9.0777,9.0777,123200.0
2015-05-05 13:45:00,9.24,9.24,9.23,9.23,36800.0,9.0875,9.0875,9.0777,9.0777,36800.0
2015-05-05 13:50:00,9.23,9.25,9.22,9.23,177600.0,9.0777,9.0974,9.0679,9.0777,177600.0
2015-05-05 13:55:00,9.23,9.24,9.22,9.23,84800.0,9.0777,9.0875,9.0679,9.0777,84800.0
2015-05-05 14:00:00,9.23,9.23,9.21,9.22,236800.0,9.0777,9.0777,9.058,9.0679,236800.0
2015-05-05 14:05:00,9.22,9.23,9.21,9.23,275200.0,9.0679,9.0777,9.058,9.0777,275200.0
2015-05-05 14:10:00,9.23,9.25,9.23,9.25,171200.0,9.0777,9.0974,9.0777,9.0974,171200.0
2015-05-05 14:15:00,9.25,9.26,9.24,9.25,324800.0,9.0974,9.1072,9.0875,9.0974,324800.0
2015-05-05 14:20:00,9.26,9.26,9.24,9.25,436800.0,9.1072,9.1072,9.0875,9.0974,436800.0
2015-05-05 14:25:00,9.25,9.25,9.22,9.23,180800.0,9.0974,9.0974,9.0679,9.0777,180800.0
2015-05-05 14:30:00,9.23,9.25,9.22,9.24,220800.0,9.0777,9.0974,9.0679,9.0875,220800.0
2015-05-05 14:35:00,9.24,9.25,9.23,9.23,184000.0,9.0875,9.0974,9.0777,9.0777,184000.0
2015-05-05 14:40:00,9.23,9.23,9.2,9.2,475200.0,9.0777,9.0777,9.0482,9.0482,475200.0
2015-05-05 14:45:00,9.22,9.22,9.2,9.2,404800.0,9.0679,9.0679,9.0482,9.0482,404800.0
2015-05-05 14:50:00,9.2,9.2,9.19,9.2,156800.0,9.0482,9.0482,9.0384,9.0482,156800.0
2015-05-05 14:55:00,9.19,9.23,9.19,9.22,532800.0,9.0384,9.0777,9.0384,9.0679,532800.0
2015-05-05 15:00:00,9.22,9.23,9.21,9.22,192000.0,9.0679,9.0777,9.058,9.0679,192000.0
2015-05-05 15:05:00,9.22,9.23,9.2,9.2,190400.0,9.0679,9.0777,9.0482,9.0482,190400.0
2015-05-05 15:10:00,9.2,9.23,9.2,9.23,120000.0,9.0482,9.0777,9.0482,9.0777,120000.0
2015-05-05 15:15:00,9.22,9.23,9.22,9.22,94400.0,9.0679,9.0777,9.0679,9.0679,94400.0
2015-05-05 15:20:00,9.22,9.23,9.21,9.23,212800.0,9.0679,9.0777,9.058,9.0777,212800.0
2015-05-05 15:25:00,9.23,9.25,9.23,9.24,355200.0,9.0777,9.0974,9.0777,9.0875,355200.0
2015-05-05 15:30:00,9.24,9.26,9.24,9.26,280000.0,9.0875,9.1072,9.0875,9.1072,280000.0
2015-05-05 15:35:00,9.26,9.26,9.25,9.25,267200.0,9.1072,9.1072,9.0974,9.0974,267200.0
2015-05-05 15:40:00,9.25,9.25,9.24,9.24,249600.0,9.0974,9.0974,9.0875,9.0875,249600.0
2015-05-05 15:45:00,9.24,9.24,9.22,9.22,320000.0,9.0875,9.0875,9.0679,9.0679,320000.0
2015-05-05 15:50:00,9.22,9.22,9.2,9.2,668800.0,9.0679,9.0679,9.0482,9.0482,668800.0
2015-05-05 15:55:00,9.21,9.22,9.2,9.2,1430400.0,9.058,9.0679,9.0482,9.0482,1430400.0
2015-05-06 09:30:00,9.23,9.28,9.23,9.24,907200.0,9.0777,9.1269,9.0777,9.0875,907200.0
2015-05-06 09:35:00,9.25,9.25,9.19,9.19,1110400.0,9.0974,9.0974,9.0384,9.0384,1110400.0
2015-05-06 09:40:00,9.19,9.19,9.09,9.11,1675200.0,9.0384,9.0384,8.94,8.9597,1675200.0
2015-05-06 09:45:00,9.11,9.12,9.09,9.1,940800.0,8.9597,8.9695,8.94,8.9498,940800.0
2015-05-06 09:50:00,9.1,9.12,9.07,9.08,1441600.0,8.9498,8.9695,8.9203,8.9302,1441600.0
2015-05-06 09:55:00,9.07,9.11,9.07,9.1,716800.0,8.9203,8.9597,8.9203,8.9498,716800.0
2015-05-06 10:00:00,9.1,9.11,9.07,9.1,502400.0,8.9498,8.9597,8.9203,8.9498,502400.0
2015-05-06 10:05:00,9.1,9.11,9.03,9.04,1750400.0,8.9498,8.9597,8.881,8.8908,1750400.0
2015-05-06 10:10:00,9.04,9.07,9.03,9.06,643200.0,8.8908,8.9203,8.881,8.9105,643200.0
2015-05-06 10:15:00,9.07,9.1,9.05,9.09,672000.0,8.9203,8.9498,8.9007,8.94,672000.0
2015-05-06 10:20:00,9.09,9.1,9.08,9.08,936000.0,8.94,8.9498,8.9302,8.9302,936000.0
2015-05-06 10:25:00,9.08,9.11,9.07,9.1,1139200.0,8.9302,8.9597,8.9203,8.9498,1139200.0
2015-05-06 10:30:00,9.11,9.11,9.07,9.08,1150400.0,8.9597,8.9597,8.9203,8.9302,1150400.0
2015-05-06 10:35:00,9.08,9.08,9.06,9.08,537600.0,8.9302,8.9302,8.9105,8.9302,537600.0
2015-05-06 10:40:00,9.08,9.12,9.08,9.1,672000.0,8.9302,8.9695,8.9302,8.9498,672000.0
2015-05-06 10:45:00,9.1,9.16,9.1,9.15,558400.0,8.9498,9.0088,8.9498,8.999,558400.0
2015-05-06 10:50:00,9.15,9.16,9.14,9.16,268800.0,8.999,9.0088,8.9892,9.0088,268800.0
2015-05-06 10:55:00,9.16,9.16,9.13,9.14,457600.0,9.0088,9.0088,8.9793,8.9892,457600.0
2015-05-06 11:00:00,9.15,9.17,9.14,9.17,364800.0,8.999,9.0187,8.9892,9.0187,364800.0
2015-05-06 11:05:00,9.17,9.18,9.13,9.14,308800.0,9.0187,9.0285,8.9793,8.9892,308800.0
2015-05-06 11:10:00,9.13,9.13,9.1,9.1,280000.0,8.9793,8.9793,8.9498,8.9498,280000.0
2015-05-06 11:15:00,9.1,9.12,9.1,9.11,400000.0,8.9498,8.9695,8.9498,8.9597,400000.0
2015-05-06 11:20:00,9.11,9.11,9.1,9.11,265600.0,8.9597,8.9597,8.9498,8.9597,265600.0
2015-05-06 11:25:00,9.11,9.13,9.11,9.13,368000.0,8.9597,8.9793,8.9597,8.9793,368000.0
2015-05-06 11:30:00,9.13,9.14,9.12,9.13,241600.0,8.9793,8.9892,8.9695,8.9793,241600.0
2015-05-06 11:35:00,9.13,9.13,9.1,9.11,443200.0,8.9793,8.9793,8.9498,8.9597,443200.0
2015-05-06 11:40:00,9.11,9.14,9.11,9.14,153600.0,8.9597,8.9892,8.9597,8.9892,153600.0
2015-05-06 11:45:00,9.14,9.15,9.13,9.13,475200.0,8.9892,8.999,8.9793,8.9793,475200.0
2015-05-06 11:50:00,9.13,9.14,9.13,9.13,200000.0,8.9793,8.9892,8.9793,8.9793,200000.0
2015-05-06 11:55:00,9.13,9.14,9.12,9.13,184000.0,8.9793,8.9892,8.9695,8.9793,184000.0
2015-05-06 12:00:00,9.13,9.13,9.1,9.11,382400.0,8.9793,8.9793,8.9498,8.9597,382400.0
2015-05-06 12:05:00,9.11,9.11,9.09,9.1,251200.0,8.9597,8.9597,8.94,8.9498,251200.0
2015-05-06 12:10:00,9.11,9.11,9.09,9.09,145600.0,8.9597,8.9597,8.94,8.94,145600.0
2015-05-06 12:15:00,9.09,9.1,9.08,9.1,147200.0,8.94,8.9498,8.9302,8.9498,147200.0
2015-05-06 12:20:00,9.11,9.11,9.1,9.11,91200.0,8.9597,8.9597,8.9498,8.9597,91200.0
2015-05-06 12:25:00,9.11,9.11,9.09,9.1,214400.0,8.9597,8.9597,8.94,8.9498,214400.0
2015-05-06 12:30:00,9.09,9.1,9.09,9.1,80000.0,8.94,8.9498,8.94,8.9498,80000.0
2015-05-06 12:35:00,9.1,9.11,9.09,9.11,131200.0,8.9498,8.9597,8.94,8.9597,131200.0
2015-05-06 12:40:00,9.11,9.11,9.08,9.08,214400.0,8.9597,8.9597,8.9302,8.9302,214400.0
2015-05-06 12:45:00,9.08,9.1,9.07,9.09,188800.0,8.9302,8.9498,8.9203,8.94,188800.0
2015-05-06 12:50:00,9.09,9.09,9.06,9.06,163200.0,8.94,8.94,8.9105,8.9105,163200.0
2015-05-06 12:55:00,9.06,9.08,9.06,9.07,88000.0,8.9105,8.9302,8.9105,8.9203,88000.0
2015-05-06 13:00:00,9.08,9.08,9.05,9.05,136000.0,8.9302,8.9302,8.9007,8.9007,136000.0
2015-05-06 13:05:00,9.05,9.07,9.05,9.06,140800.0,8.9007,8.9203,8.9007,8.9105,140800.0
2015-05-06 13:10:00,9.06,9.07,9.06,9.07,100800.0,8.9105,8.9203,8.9105,8.9203,100800.0
2015-05-06 13:15:00,9.07,9.08,9.06,9.08,92800.0,8.9203,8.9302,8.9105,8.9302,92800.0
2015-05-06 13:20:00,9.08,9.09,9.07,9.08,102400.0,8.9302,8.94,8.9203,8.9302,102400.0
2015-05-06 13:25:00,9.07,9.07,9.04,9.05,166400.0,8.9203,8.9203,8.8908,8.9007,166400.0
2015-05-06 13:30:00,9.04,9.05,9.02,9.03,313600.0,8.8908,8.9007,8.8712,8.881,313600.0
2015-05-06 13:35:00,9.03,9.04,9.02,9.04,284800.0,8.881,8.8908,8.8712,8.8908,284800.0
2015-05-06 13:40:00,9.04,9.04,9.03,9.03,168000.0,8.8908,8.8908,8.881,8.881,168000.0
2015-05-06 13:45:00,9.02,9.02,9.0,9.01,700800.0,8.8712,8.8712,8.8515,8.8613,700800.0
2015-05-06 13:50:00,9.01,9.01,8.99,9.0,246400.0,8.8613,8.8613,8.8417,8.8515,246400.0
2015-05-06 13:55:00,9.0,9.02,9.0,9.02,195200.0,8.8515,8.8712,8.8515,8.8712,195200.0
2015-05-06 14:00:00,9.02,9.03,9.01,9.02,96000.0,8.8712,8.881,8.8613,8.8712,96000.0
2015-05-06 14:05:00,9.02,9.03,9.02,9.02,152000.0,8.8712,8.881,8.8712,8.8712,152000.0
2015-05-06 14:10:00,9.02,9.02,8.99,8.99,132800.0,8.8712,8.8712,8.8417,8.8417,132800.0
2015-05-06 14:15:00,8.99,9.02,8.99,9.02,59200.0,8.8417,8.8712,8.8417,8.8712,59200.0
2015-05-06 14:20:00,9.02,9.02,9.0,9.0,113600.0,8.8712,8.8712,8.8515,8.8515,113600.0
2015-05-06 14:25:00,9.0,9.01,8.98,9.0,1284800.0,8.8515,8.8613,8.8318,8.8515,1284800.0
2015-05-06 14:30:00,9.0,9.0,8.98,8.99,726400.0,8.8515,8.8515,8.8318,8.8417,726400.0
2015-05-06 14:35:00,8.98,8.98,8.97,8.97,542400.0,8.8318,8.8318,8.822,8.822,542400.0
2015-05-06 14:40:00,8.97,8.97,8.95,8.96,539200.0,8.822,8.822,8.8023,8.8121,539200.0
2015-05-06 14:45:00,8.97,8.98,8.96,8.98,132800.0,8.822,8.8318,8.8121,8.8318,132800.0
2015-05-06 14:50:00,8.98,8.98,8.97,8.98,192000.0,8.8318,8.8318,8.822,8.8318,192000.0
2015-05-06 14:55:00,8.98,8.99,8.97,8.99,193600.0,8.8318,8.8417,8.822,8.8417,193600.0
2015-05-06 15:00:00,8.98,9.0,8.98,9.0,288000.0,8.8318,8.8515,8.8318,8.8515,288000.0
2015-05-06 15:05:00,8.99,9.01,8.99,9.01,172800.0,8.8417,8.8613,8.8417,8.8613,172800.0
2015-05-06 15:10:00,9.01,9.01,8.98,8.99,124800.0,8.8613,8.8613,8.8318,8.8417,124800.0
2015-05-06 15:15:00,8.99,8.99,8.96,8.97,96000.0,8.8417,8.8417,8.8121,8.822,96000.0
2015-05-06 15:20:00,8.97,9.0,8.97,9.0,408000.0,8.822,8.8515,8.822,8.8515,408000.0
2015-05-06 15:25:00,9.0,9.02,9.0,9.02,441600.0,8.8515,8.8712,8.8515,8.8712,441600.0
2015-05-06 15:30:00,9.02,9.02,9.0,9.01,214400.0,8.8712,8.8712,8.8515,8.8613,214400.0
2015-05-06 15:35:00,9.0,9.05,9.0,9.04,276800.0,8.8515,8.9007,8.8515,8.8908,276800.0
2015-05-06 15:40:00,9.04,9.05,9.02,9.02,284800.0,8.8908,8.9007,8.8712,8.8712,284800.0
2015-05-06 15:45:00,9.03,9.05,9.02,9.04,300800.0,8.881,8.9007,8.8712,8.8908,300800.0
2015-05-06 15:50:00,9.04,9.05,9.02,9.04,636800.0,8.8908,8.9007,8.8712,8.8908,636800.0
2015-05-06 15:55:00,9.04,9.08,9.04,9.08,1054400.0,8.8908,8.9302,8.8908,8.9302,1054400.0
2015-05-07 09:30:00,9.07,9.12,9.06,9.06,1236800.0,8.9203,8.9695,8.9105,8.9105,1236800.0
2015-05-07 09:35:00,9.06,9.12,9.05,9.12,860800.0,8.9105,8.9695,8.9007,8.9695,860800.0
2015-05-07 09:40:00,9.13,9.18,9.13,9.16,971200.0,8.9793,9.0285,8.9793,9.0088,971200.0
2015-05-07 09:45:00,9.16,9.17,9.14,9.17,750400.0,9.0088,9.0187,8.9892,9.0187,750400.0
2015-05-07 09:50:00,9.17,9.18,9.12,9.13,744000.0,9.0187,9.0285,8.9695,8.9793,744000.0
2015-05-07 09:55:00,9.13,9.13,9.09,9.1,544000.0,8.9793,8.9793,8.94,8.9498,544000.0
2015-05-07 10:00:00,9.09,9.11,9.07,9.1,619200.0,8.94,8.9597,8.9203,8.9498,619200.0
2015-05-07 10:05:00,9.11,9.14,9.09,9.12,878400.0,8.9597,8.9892,8.94,8.9695,878400.0
2015-05-07 10:10:00,9.12,9.14,9.12,9.14,118400.0,8.9695,8.9892,8.9695,8.9892,118400.0
2015-05-07 10:15:00,9.14,9.15,9.12,9.13,529600.0,8.9892,8.999,8.9695,8.9793,529600.0
2015-05-07 10:20:00,9.13,9.14,9.11,9.13,371200.0,8.9793,8.9892,8.9597,8.9793,371200.0
2015-05-07 10:25:00,9.13,9.15,9.1,9.11,787200.0,8.9793,8.999,8.9498,8.9597,787200.0
2015-05-07 10:30:00,9.1,9.11,9.07,9.08,627200.0,8.9498,8.9597,8.9203,8.9302,627200.0
2015-05-07 10:35:00,9.09,9.11,9.08,9.11,411200.0,8.94,8.9597,8.9302,8.9597,411200.0
2015-05-07 10:40:00,9.11,9.15,9.11,9.15,1051200.0,8.9597,8.999,8.9597,8.999,1051200.0
2015-05-07 10:45:00,9.15,9.16,9.14,9.15,350400.0,8.999,9.0088,8.9892,8.999,350400.0
2015-05-07 10:50:00,9.15,9.18,9.14,9.17,312000.0,8.999,9.0285,8.9892,9.0187,312000.0
2015-05-07 10:55:00,9.16,9.17,9.15,9.15,280000.0,9.0088,9.0187,8.999,8.999,280000.0
2015-05-07 11:00:00,9.15,9.17,9.15,9.15,232000.0,8.999,9.0187,8.999,8.999,232000.0
2015-05-07 11:05:00,9.15,9.15,9.14,9.14,192000.0,8.999,8.999,8.9892,8.9892,192000.0
2015-05-07 11:10:00,9.14,9.15,9.13,9.14,249600.0,8.9892,8.999,8.9793,8.9892,249600.0
2015-05-07 11:15:00,9.15,9.16,9.14,9.15,225600.0,8.999,9.0088,8.9892,8.999,225600.0
2015-05-07 11:20:00,9.15,9.17,9.15,9.17,238400.0,8.999,9.0187,8.999,9.0187,238400.0
2015-05-07 11:25:00,9.17,9.19,9.17,9.19,579200.0,9.0187,9.0384,9.0187,9.0384,579200.0
2015-05-07 11:30:00,9.19,9.19,9.17,9.18,352000.0,9.0384,9.0384,9.0187,9.0285,352000.0
2015-05-07 11:35:00,9.18,9.19,9.17,9.17,280000.0,9.0285,9.0384,9.0187,9.0187,280000.0
2015-05-07 11:40:00,9.19,9.19,9.18,9.18,195200.0,9.0384,9.0384,9.0285,9.0285,195200.0
2015-05-07 11:45:00,9.18,9.19,9.18,9.19,161600.0,9.0285,9.0384,9.0285,9.0384,161600.0
2015-05-07 11:50:00,9.18,9.18,9.17,9.17,307200.0,9.0285,9.0285,9.0187,9.0187,307200.0
2015-05-07 11:55:00,9.17,9.17,9.16,9.16,220800.0,9.0187,9.0187,9.0088,9.0088,220800.0
2015-05-07 12:00:00,9.16,9.17,9.15,9.17,201600.0,9.0088,9.0187,8.999,9.0187,201600.0
2015-05-07 12:05:00,9.17,9.17,9.16,9.16,179200.0,9.0187,9.0187,9.0088,9.0088,179200.0
2015-05-07 12:10:00,9.16,9.18,9.16,9.18,232000.0,9.0088,9.0285,9.0088,9.0285,232000.0
2015-05-07 12:15:00,9.17,9.2,9.17,9.19,673600.0,9.0187,9.0482,9.0187,9.0384,673600.0
2015-05-07 12:20:00,9.19,9.2,9.19,9.2,267200.0,9.0384,9.0482,9.0384,9.0482,267200.0
2015-05-07 12:25:00,9.2,9.2,9.19,9.2,252800.0,9.0482,9.0482,9.0384,9.0482,252800.0
2015-05-07 12:30:00,9.2,9.21,9.2,9.21,233600.0,9.0482,9.058,9.0482,9.058,233600.0
2015-05-07 12:35:00,9.21,9.22,9.21,9.22,449600.0,9.058,9.0679,9.058,9.0679,449600.0
2015-05-07 12:40:00,9.22,9.23,9.22,9.22,200000.0,9.0679,9.0777,9.0679,9.0679,200000.0
2015-05-07 12:45:00,9.22,9.22,9.21,9.22,174400.0,9.0679,9.0679,9.058,9.0679,174400.0
2015-05-07 12:50:00,9.22,9.22,9.21,9.21,182400.0,9.0679,9.0679,9.058,9.058,182400.0
2015-05-07 12:55:00,9.21,9.22,9.2,9.21,326400.0,9.058,9.0679,9.0482,9.058,326400.0
2015-05-07 13:00:00,9.21,9.23,9.21,9.21,721600.0,9.058,9.0777,9.058,9.058,721600.0
2015-05-07 13:05:00,9.21,9.22,9.2,9.2,572800.0,9.058,9.0679,9.0482,9.0482,572800.0
2015-05-07 13:10:00,9.2,9.2,9.19,9.2,329600.0,9.0482,9.0482,9.0384,9.0482,329600.0
2015-05-07 13:15:00,9.2,9.21,9.19,9.19,395200.0,9.0482,9.058,9.0384,9.0384,395200.0
2015-05-07 13:20:00,9.19,9.19,9.18,9.18,356800.0,9.0384,9.0384,9.0285,9.0285,356800.0
2015-05-07 13:25:00,9.18,9.19,9.17,9.18,550400.0,9.0285,9.0384,9.0187,9.0285,550400.0
2015-05-07 13:30:00,9.18,9.2,9.18,9.19,220800.0,9.0285,9.0482,9.0285,9.0384,220800.0
2015-05-07 13:35:00,9.19,9.2,9.19,9.2,153600.0,9.0384,9.0482,9.0384,9.0482,153600.0
2015-05-07 13:40:00,9.2,9.21,9.2,9.2,382400.0,9.0482,9.058,9.0482,9.0482,382400.0
2015-05-07 13:45:00,9.2,9.2,9.19,9.19,155200.0,9.0482,9.0482,9.0384,9.0384,155200.0
2015-05-07 13:50:00,9.2,9.2,9.18,9.18,561600.0,9.0482,9.0482,9.0285,9.0285,561600.0
2015-05-07 13:55:00,9.18,9.19,9.18,9.18,131200.0,9.0285,9.0384,9.0285,9.0285,131200.0
2015-05-07 14:00:00,9.18,9.2,9.18,9.2,92800.0,9.0285,9.0482,9.0285,9.0482,92800.0
2015-05-07 14:05:00,9.2,9.2,9.19,9.2,345600.0,9.0482,9.0482,9.0384,9.0482,345600.0
2015-05-07 14:10:00,9.2,9.21,9.2,9.21,249600.0,9.0482,9.058,9.0482,9.058,249600.0
2015-05-07 14:15:00,9.21,9.21,9.2,9.2,342400.0,9.058,9.058,9.0482,9.0482,342400.0
2015-05-07 14:20:00,9.2,9.21,9.2,9.21,358400.0,9.0482,9.058,9.0482,9.058,358400.0
2015-05-07 14:25:00,9.21,9.22,9.21,9.21,305600.0,9.058,9.0679,9.058,9.058,305600.0
2015-05-07 14:30:00,9.21,9.22,9.21,9.21,198400.0,9.058,9.0679,9.058,9.058,198400.0
2015-05-07 14:35:00,9.21,9.21,9.2,9.21,398400.0,9.058,9.058,9.0482,9.058,398400.0
2015-05-07 14:40:00,9.21,9.21,9.2,9.21,32000.0,9.058,9.058,9.0482,9.058,32000.0
2015-05-07 14:45:00,9.21,9.21,9.2,9.2,155200.0,9.058,9.058,9.0482,9.0482,155200.0
2015-05-07 14:50:00,9.2,9.2,9.19,9.2,270400.0,9.0482,9.0482,9.0384,9.0482,270400.0
2015-05-07 14:55:00,9.2,9.21,9.2,9.21,88000.0,9.0482,9.058,9.0482,9.058,88000.0
2015-05-07 15:00:00,9.2,9.21,9.2,9.21,20800.0,9.0482,9.058,9.0482,9.058,20800.0
2015-05-07 15:05:00,9.21,9.21,9.2,9.21,89600.0,9.058,9.058,9.0482,9.058,89600.0
2015-05-07 15:10:00,9.21,9.21,9.2,9.2,84800.0,9.058,9.058,9.0482,9.0482,84800.0
2015-05-07 15:15:00,9.2,9.2,9.17,9.18,526400.0,9.0482,9.0482,9.0187,9.0285,526400.0
2015-05-07 15:20:00,9.18,9.18,9.16,9.17,121600.0,9.0285,9.0285,9.0088,9.0187,121600.0
2015-05-07 15:25:00,9.17,9.17,9.16,9.17,150400.0,9.0187,9.0187,9.0088,9.0187,150400.0
2015-05-07 15:30:00,9.17,9.18,9.17,9.18,49600.0,9.0187,9.0285,9.0187,9.0285,49600.0
2015-05-07 15:35:00,9.18,9.18,9.17,9.17,238400.0,9.0285,9.0285,9.0187,9.0187,238400.0
2015-05-07 15:40:00,9.17,9.17,9.15,9.16,292800.0,9.0187,9.0187,8.999,9.0088,292800.0
2015-05-07 15:45:00,9.16,9.18,9.15,9.17,224000.0,9.0088,9.0285,8.999,9.0187,224000.0
2015-05-07 15:50:00,9.17,9.19,9.17,9.19,232000.0,9.0187,9.0384,9.0187,9.0384,232000.0
2015-05-07 15:55:00,9.18,9.2,9.17,9.18,1520000.0,9.0285,9.0482,9.0187,9.0285,1520000.0
2015-05-08 09:30:00,9.37,9.4,9.34,9.39,1348800.0,9.2154,9.2449,9.1859,9.2351,1348800.0
2015-05-08 09:35:00,9.39,9.39,9.37,9.37,788800.0,9.2351,9.2351,9.2154,9.2154,788800.0
2015-05-08 09:40:00,9.37,9.41,9.35,9.41,1192000.0,9.2154,9.2547,9.1957,9.2547,1192000.0
2015-05-08 09:45:00,9.41,9.42,9.39,9.4,753600.0,9.2547,9.2646,9.2351,9.2449,753600.0
2015-05-08 09:50:00,9.4,9.42,9.39,9.4,584000.0,9.2449,9.2646,9.2351,9.2449,584000.0
2015-05-08 09:55:00,9.4,9.4,9.39,9.4,454400.0,9.2449,9.2449,9.2351,9.2449,454400.0
2015-05-08 10:00:00,9.4,9.41,9.39,9.4,345600.0,9.2449,9.2547,9.2351,9.2449,345600.0
2015-05-08 10:05:00,9.4,9.41,9.4,9.41,507200.0,9.2449,9.2547,9.2449,9.2547,507200.0
2015-05-08 10:10:00,9.4,9.42,9.4,9.4,596800.0,9.2449,9.2646,9.2449,9.2449,596800.0
2015-05-08 10:15:00,9.4,9.41,9.39,9.39,561600.0,9.2449,9.2547,9.2351,9.2351,561600.0
2015-05-08 10:20:00,9.4,9.4,9.38,9.4,313600.0,9.2449,9.2449,9.2252,9.2449,313600.0
2015-05-08 10:25:00,9.4,9.41,9.39,9.4,233600.0,9.2449,9.2547,9.2351,9.2449,233600.0
2015-05-08 10:30:00,9.41,9.41,9.39,9.4,460800.0,9.2547,9.2547,9.2351,9.2449,460800.0
2015-05-08 10:35:00,9.4,9.41,9.4,9.4,182400.0,9.2449,9.2547,9.2449,9.2449,182400.0
2015-05-08 10:40:00,9.4,9.41,9.4,9.41,147200.0,9.2449,9.2547,9.2449,9.2547,147200.0
2015-05-08 10:45:00,9.41,9.42,9.39,9.4,604800.0,9.2547,9.2646,9.2351,9.2449,604800.0
2015-05-08 10:50:00,9.4,9.41,9.39,9.4,392000.0,9.2449,9.2547,9.2351,9.2449,392000.0
2015-05-08 10:55:00,9.4,9.4,9.39,9.4,332800.0,9.2449,9.2449,9.2351,9.2449,332800.0
2015-05-08 11:00:00,9.4,9.41,9.4,9.41,145600.0,9.2449,9.2547,9.2449,9.2547,145600.0
2015-05-08 11:05:00,9.4,9.41,9.4,9.41,64000.0,9.2449,9.2547,9.2449,9.2547,64000.0
2015-05-08 11:10:00,9.41,9.41,9.4,9.41,14400.0,9.2547,9.2547,9.2449,9.2547,14400.0
2015-05-08 11:15:00,9.41,9.43,9.41,9.43,468800.0,9.2547,9.2744,9.2547,9.2744,468800.0
2015-05-08 11:20:00,9.43,9.43,9.43,9.43,51200.0,9.2744,9.2744,9.2744,9.2744,51200.0
2015-05-08 11:25:00,9.43,9.43,9.41,9.42,148800.0,9.2744,9.2744,9.2547,9.2646,148800.0
2015-05-08 11:30:00,9.42,9.43,9.42,9.43,155200.0,9.2646,9.2744,9.2646,9.2744,155200.0
2015-05-08 11:35:00,9.42,9.43,9.42,9.43,72000.0,9.2646,9.2744,9.2646,9.2744,72000.0
2015-05-08 11:40:00,9.43,9.43,9.42,9.43,310400.0,9.2744,9.2744,9.2646,9.2744,310400.0
2015-05-08 11:45:00,9.43,9.44,9.42,9.43,644800.0,9.2744,9.2842,9.2646,9.2744,644800.0
2015-05-08 11:50:00,9.43,9.45,9.43,9.44,843200.0,9.2744,9.2941,9.2744,9.2842,843200.0
2015-05-08 11:55:00,9.44,9.44,9.43,9.44,329600.0,9.2842,9.2842,9.2744,9.2842,329600.0
2015-05-08 12:00:00,9.44,9.45,9.43,9.44,475200.0,9.2842,9.2941,9.2744,9.2842,475200.0
2015-05-08 12:05:00,9.44,9.44,9.42,9.42,651200.0,9.2842,9.2842,9.2646,9.2646,651200.0
2015-05-08 12:10:00,9.42,9.43,9.41,9.42,286400.0,9.2646,9.2744,9.2547,9.2646,286400.0
2015-05-08 12:15:00,9.42,9.43,9.42,9.42,401600.0,9.2646,9.2744,9.2646,9.2646,401600.0
2015-05-08 12:20:00,9.42,9.42,9.41,9.41,273600.0,9.2646,9.2646,9.2547,9.2547,273600.0
2015-05-08 12:25:00,9.41,9.42,9.41,9.41,270400.0,9.2547,9.2646,9.2547,9.2547,270400.0
2015-05-08 12:30:00,9.41,9.42,9.41,9.42,225600.0,9.2547,9.2646,9.2547,9.2646,225600.0
2015-05-08 12:35:00,9.41,9.42,9.41,9.41,68800.0,9.2547,9.2646,9.2547,9.2547,68800.0
2015-05-08 12:40:00,9.42,9.42,9.41,9.42,73600.0,9.2646,9.2646,9.2547,9.2646,73600.0
2015-05-08 12:45:00,9.41,9.42,9.41,9.42,60800.0,9.2547,9.2646,9.2547,9.2646,60800.0
2015-05-08 12:50:00,9.42,9.42,9.41,9.41,46400.0,9.2646,9.2646,9.2547,9.2547,46400.0
2015-05-08 12:55:00,9.41,9.41,9.41,9.41,48000.0,9.2547,9.2547,9.2547,9.2547,48000.0
2015-05-08 13:00:00,9.41,9.42,9.41,9.41,30400.0,9.2547,9.2646,9.2547,9.2547,30400.0
2015-05-08 13:05:00,9.41,9.42,9.41,9.42,60800.0,9.2547,9.2646,9.2547,9.2646,60800.0
2015-05-08 13:10:00,9.42,9.43,9.41,9.42,132800.0,9.2646,9.2744,9.2547,9.2646,132800.0
2015-05-08 13:15:00,9.42,9.42,9.41,9.42,73600.0,9.2646,9.2646,9.2547,9.2646,73600.0
2015-05-08 13:20:00,9.42,9.42,9.41,9.41,51200.0,9.2646,9.2646,9.2547,9.2547,51200.0
2015-05-08 13:25:00,9.41,9.42,9.4,9.4,107200.0,9.2547,9.2646,9.2449,9.2449,107200.0
2015-05-08 13:30:00,9.41,9.41,9.41,9.41,99200.0,9.2547,9.2547,9.2547,9.2547,99200.0
2015-05-08 13:35:00,9.4,9.41,9.4,9.4,150400.0,9.2449,9.2547,9.2449,9.2449,150400.0
2015-05-08 13:40:00,9.4,9.4,9.4,9.4,41600.0,9.2449,9.2449,9.2449,9.2449,41600.0
2015-05-08 13:45:00,9.41,9.41,9.4,9.4,51200.0,9.2547,9.2547,9.2449,9.2449,51200.0
2015-05-08 13:50:00,9.4,9.4,9.4,9.4,108800.0,9.2449,9.2449,9.2449,9.2449,108800.0
2015-05-08 13:55:00,9.4,9.4,9.39,9.4,115200.0,9.2449,9.2449,9.2351,9.2449,115200.0
2015-05-08 14:00:00,9.4,9.4,9.39,9.4,65600.0,9.2449,9.2449,9.2351,9.2449,65600.0
2015-05-08 14:05:00,9.4,9.4,9.4,9.4,56000.0,9.2449,9.2449,9.2449,9.2449,56000.0
2015-05-08 14:10:00,9.4,9.4,9.4,9.4,35200.0,9.2449,9.2449,9.2449,9.2449,35200.0
2015-05-08 14:15:00,9.4,9.41,9.4,9.4,83200.0,9.2449,9.2547,9.2449,9.2449,83200.0
2015-05-08 14:20:00,9.4,9.41,9.4,9.4,49600.0,9.2449,9.2547,9.2449,9.2449,49600.0
2015-05-08 14:25:00,9.4,9.4,9.4,9.4,46400.0,9.2449,9.2449,9.2449,9.2449,46400.0
2015-05-08 14:30:00,9.4,9.4,9.38,9.38,209600.0,9.2449,9.2449,9.2252,9.2252,209600.0
2015-05-08 14:35:00,9.38,9.39,9.38,9.39,272000.0,9.2252,9.2351,9.2252,9.2351,272000.0
2015-05-08 14:40:00,9.39,9.4,9.39,9.4,136000.0,9.2351,9.2449,9.2351,9.2449,136000.0
2015-05-08 14:45:00,9.4,9.4,9.4,9.4,190400.0,9.2449,9.2449,9.2449,9.2449,190400.0
2015-05-08 14:50:00,9.4,9.4,9.39,9.4,169600.0,9.2449,9.2449,9.2351,9.2449,169600.0
2015-05-08 14:55:00,9.4,9.4,9.39,9.4,260800.0,9.2449,9.2449,9.2351,9.2449,260800.0
2015-05-08 15:00:00,9.4,9.4,9.39,9.4,81600.0,9.2449,9.2449,9.2351,9.2449,81600.0
2015-05-08 15:05:00,9.4,9.4,9.39,9.4,230400.0,9.2449,9.2449,9.2351,9.2449,230400.0
2015-05-08 15:10:00,9.4,9.41,9.4,9.41,88000.0,9.2449,9.2547,9.2449,9.2547,88000.0
2015-05-08 15:15:00,9.41,9.41,9.4,9.4,216000.0,9.2547,9.2547,9.2449,9.2449,216000.0
2015-05-08 15:20:00,9.4,9.41,9.4,9.4,224000.0,9.2449,9.2547,9.2449,9.2449,224000.0
2015-05-08 15:25:00,9.4,9.4,9.39,9.4,332800.0,9.2449,9.2449,9.2351,9.2449,332800.0
2015-05-08 15:30:00,9.4,9.41,9.4,9.41,236800.0,9.2449,9.2547,9.2449,9.2547,236800.0
2015-05-08 15:35:00,9.41,9.42,9.4,9.41,465600.0,9.2547,9.2646,9.2449,9.2547,465600.0
2015-05-08 15:40:00,9.41,9.41,9.41,9.41,155200.0,9.2547,9.2547,9.2547,9.2547,155200.0
2015-05-08 15:45:00,9.41,9.42,9.41,9.41,168000.0,9.2547,9.2646,9.2547,9.2547,168000.0
2015-05-08 15:50:00,9.41,9.43,9.41,9.43,390400.0,9.2547,9.2744,9.2547,9.2744,390400.0
2015-05-08 15:55:00,9.43,9.43,9.4,9.4,657600.0,9.2744,9.2744,9.2449,9.2449,657600.0
2015-05-11 09:30:00,9.42,9.45,9.38,9.44,1144000.0,9.2646,9.2941,9.2252,9.2842,1144000.0
2015-05-11 09:35:00,9.45,9.46,9.43,9.43,388800.0,9.2941,9.3039,9.2744,9.2744,388800.0
2015-05-11 09:40:00,9.44,9.44,9.4,9.42,400000.0,9.2842,9.2842,9.2449,9.2646,400000.0
2015-05-11 09:45:00,9.42,9.45,9.42,9.43,419200.0,9.2646,9.2941,9.2646,9.2744,419200.0
2015-05-11 09:50:00,9.43,9.44,9.4,9.4,339200.0,9.2744,9.2842,9.2449,9.2449,339200.0
2015-05-11 09:55:00,9.41,9.42,9.38,9.42,504000.0,9.2547,9.2646,9.2252,9.2646,504000.0
2015-05-11 10:00:00,9.42,9.44,9.42,9.43,292800.0,9.2646,9.2842,9.2646,9.2744,292800.0
2015-05-11 10:05:00,9.44,9.44,9.42,9.43,422400.0,9.2842,9.2842,9.2646,9.2744,422400.0
2015-05-11 10:10:00,9.43,9.43,9.42,9.43,67200.0,9.2744,9.2744,9.2646,9.2744,67200.0
2015-05-11 10:15:00,9.42,9.43,9.41,9.41,57600.0,9.2646,9.2744,9.2547,9.2547,57600.0
2015-05-11 10:20:00,9.41,9.42,9.41,9.42,168000.0,9.2547,9.2646,9.2547,9.2646,168000.0
2015-05-11 10:25:00,9.42,9.42,9.39,9.39,296000.0,9.2646,9.2646,9.2351,9.2351,296000.0
2015-05-11 10:30:00,9.39,9.39,9.35,9.37,745600.0,9.2351,9.2351,9.1957,9.2154,745600.0
2015-05-11 10:35:00,9.37,9.37,9.35,9.36,116800.0,9.2154,9.2154,9.1957,9.2055,116800.0
2015-05-11 10:40:00,9.35,9.38,9.35,9.38,604800.0,9.1957,9.2252,9.1957,9.2252,604800.0
2015-05-11 10:45:00,9.38,9.38,9.38,9.38,172800.0,9.2252,9.2252,9.2252,9.2252,172800.0
2015-05-11 10:50:00,9.38,9.39,9.38,9.38,164800.0,9.2252,9.2351,9.2252,9.2252,164800.0
2015-05-11 10:55:00,9.38,9.38,9.37,9.38,254400.0,9.2252,9.2252,9.2154,9.2252,254400.0
2015-05-11 11:00:00,9.39,9.39,9.36,9.37,203200.0,9.2351,9.2351,9.2055,9.2154,203200.0
2015-05-11 11:05:00,9.36,9.39,9.36,9.39,225600.0,9.2055,9.2351,9.2055,9.2351,225600.0
2015-05-11 11:10:00,9.39,9.41,9.39,9.4,302400.0,9.2351,9.2547,9.2351,9.2449,302400.0
2015-05-11 11:15:00,9.4,9.4,9.4,9.4,57600.0,9.2449,9.2449,9.2449,9.2449,57600.0
2015-05-11 11:20:00,9.4,9.41,9.39,9.39,176000.0,9.2449,9.2547,9.2351,9.2351,176000.0
2015-05-11 11:25:00,9.4,9.4,9.38,9.39,83200.0,9.2449,9.2449,9.2252,9.2351,83200.0
2015-05-11 11:30:00,9.39,9.39,9.38,9.38,11200.0,9.2351,9.2351,9.2252,9.2252,11200.0
2015-05-11 11:35:00,9.38,9.38,9.37,9.38,155200.0,9.2252,9.2252,9.2154,9.2252,155200.0
2015-05-11 11:40:00,9.39,9.39,9.38,9.38,193600.0,9.2351,9.2351,9.2252,9.2252,193600.0
2015-05-11 11:45:00,9.39,9.39,9.39,9.39,91200.0,9.2351,9.2351,9.2351,9.2351,91200.0
2015-05-11 11:50:00,9.4,9.41,9.4,9.41,451200.0,9.2449,9.2547,9.2449,9.2547,451200.0
2015-05-11 11:55:00,9.41,9.41,9.41,9.41,89600.0,9.2547,9.2547,9.2547,9.2547,89600.0
2015-05-11 12:00:00,9.41,9.42,9.38,9.39,241600.0,9.2547,9.2646,9.2252,9.2351,241600.0
2015-05-11 12:05:00,9.38,9.39,9.38,9.38,99200.0,9.2252,9.2351,9.2252,9.2252,99200.0
2015-05-11 12:10:00,9.38,9.39,9.37,9.38,56000.0,9.2252,9.2351,9.2154,9.2252,56000.0
2015-05-11 12:15:00,9.38,9.39,9.37,9.38,35200.0,9.2252,9.2351,9.2154,9.2252,35200.0
2015-05-11 12:20:00,9.37,9.38,9.37,9.37,137600.0,9.2154,9.2252,9.2154,9.2154,137600.0
2015-05-11 12:25:00,9.37,9.38,9.37,9.38,44800.0,9.2154,9.2252,9.2154,9.2252,44800.0
2015-05-11 12:30:00,9.38,9.38,9.37,9.38,24000.0,9.2252,9.2252,9.2154,9.2252,24000.0
2015-05-11 12:35:00,9.38,9.39,9.38,9.38,136000.0,9.2252,9.2351,9.2252,9.2252,136000.0
2015-05-11 12:40:00,9.38,9.38,9.37,9.37,80000.0,9.2252,9.2252,9.2154,9.2154,80000.0
2015-05-11 12:45:00,9.37,9.37,9.37,9.37,78400.0,9.2154,9.2154,9.2154,9.2154,78400.0
2015-05-11 12:50:00,9.38,9.38,9.37,9.38,78400.0,9.2252,9.2252,9.2154,9.2252,78400.0
2015-05-11 12:55:00,9.38,9.39,9.38,9.38,99200.0,9.2252,9.2351,9.2252,9.2252,99200.0
2015-05-11 13:00:00,9.38,9.38,9.38,9.38,8000.0,9.2252,9.2252,9.2252,9.2252,8000.0
2015-05-11 13:05:00,9.39,9.39,9.38,9.39,54400.0,9.2351,9.2351,9.2252,9.2351,54400.0
2015-05-11 13:10:00,9.39,9.4,9.39,9.4,62400.0,9.2351,9.2449,9.2351,9.2449,62400.0
2015-05-11 13:15:00,9.4,9.41,9.4,9.4,57600.0,9.2449,9.2547,9.2449,9.2449,57600.0
2015-05-11 13:20:00,9.4,9.41,9.4,9.4,22400.0,9.2449,9.2547,9.2449,9.2449,22400.0
2015-05-11 13:25:00,9.41,9.41,9.4,9.4,51200.0,9.2547,9.2547,9.2449,9.2449,51200.0
2015-05-11 13:30:00,9.41,9.41,9.4,9.41,20800.0,9.2547,9.2547,9.2449,9.2547,20800.0
2015-05-11 13:35:00,9.41,9.41,9.41,9.41,68800.0,9.2547,9.2547,9.2547,9.2547,68800.0
2015-05-11 13:40:00,9.41,9.41,9.4,9.4,115200.0,9.2547,9.2547,9.2449,9.2449,115200.0
2015-05-11 13:45:00,9.4,9.4,9.39,9.39,33600.0,9.2449,9.2449,9.2351,9.2351,33600.0
2015-05-11 13:50:00,9.39,9.4,9.39,9.4,68800.0,9.2351,9.2449,9.2351,9.2449,68800.0
2015-05-11 13:55:00,9.4,9.4,9.38,9.38,59200.0,9.2449,9.2449,9.2252,9.2252,59200.0
2015-05-11 14:00:00,9.38,9.39,9.38,9.39,52800.0,9.2252,9.2351,9.2252,9.2351,52800.0
2015-05-11 14:05:00,9.39,9.39,9.37,9.38,59200.0,9.2351,9.2351,9.2154,9.2252,59200.0
2015-05-11 14:10:00,9.38,9.38,9.37,9.38,129600.0,9.2252,9.2252,9.2154,9.2252,129600.0
2015-05-11 14:15:00,9.37,9.37,9.36,9.37,491200.0,9.2154,9.2154,9.2055,9.2154,491200.0
2015-05-11 14:20:00,9.37,9.38,9.37,9.37,73600.0,9.2154,9.2252,9.2154,9.2154,73600.0
2015-05-11 14:25:00,9.37,9.38,9.37,9.38,113600.0,9.2154,9.2252,9.2154,9.2252,113600.0
2015-05-11 14:30:00,9.38,9.38,9.38,9.38,80000.0,9.2252,9.2252,9.2252,9.2252,80000.0
2015-05-11 14:35:00,9.38,9.38,9.36,9.37,222400.0,9.2252,9.2252,9.2055,9.2154,222400.0
2015-05-11 14:40:00,9.37,9.39,9.37,9.39,187200.0,9.2154,9.2351,9.2154,9.2351,187200.0
2015-05-11 14:45:00,9.39,9.39,9.38,9.38,14400.0,9.2351,9.2351,9.2252,9.2252,14400.0
2015-05-11 14:50:00,9.38,9.39,9.36,9.36,52800.0,9.2252,9.2351,9.2055,9.2055,52800.0
2015-05-11 14:55:00,9.36,9.36,9.35,9.36,180800.0,9.2055,9.2055,9.1957,9.2055,180800.0
2015-05-11 15:00:00,9.35,9.35,9.32,9.33,732800.0,9.1957,9.1957,9.1662,9.176,732800.0
2015-05-11 15:05:00,9.34,9.35,9.33,9.35,737600.0,9.1859,9.1957,9.176,9.1957,737600.0
2015-05-11 15:10:00,9.35,9.36,9.35,9.35,115200.0,9.1957,9.2055,9.1957,9.1957,115200.0
2015-05-11 15:15:00,9.35,9.36,9.35,9.36,190400.0,9.1957,9.2055,9.1957,9.2055,190400.0
2015-05-11 15:20:00,9.36,9.37,9.36,9.36,115200.0,9.2055,9.2154,9.2055,9.2055,115200.0
2015-05-11 15:25:00,9.36,9.37,9.36,9.36,124800.0,9.2055,9.2154,9.2055,9.2055,124800.0
2015-05-11 15:30:00,9.36,9.37,9.35,9.35,440000.0,9.2055,9.2154,9.1957,9.1957,440000.0
2015-05-11 15:35:00,9.35,9.36,9.35,9.35,80000.0,9.1957,9.2055,9.1957,9.1957,80000.0
2015-05-11 15:40:00,9.36,9.36,9.36,9.36,163200.0,9.2055,9.2055,9.2055,9.2055,163200.0
2015-05-11 15:45:00,9.36,9.36,9.34,9.34,246400.0,9.2055,9.2055,9.1859,9.1859,246400.0
2015-05-11 15:50:00,9.34,9.35,9.34,9.34,409600.0,9.1859,9.1957,9.1859,9.1859,409600.0
2015-05-11 15:55:00,9.35,9.35,9.33,9.33,400000.0,9.1957,9.1957,9.176,9.176,400000.0
2015-05-12 09:30:00,9.22,9.22,9.17,9.18,1310400.0,9.0679,9.0679,9.0187,9.0285,1310400.0
2015-05-12 09:35:00,9.18,9.2,9.16,9.16,836800.0,9.0285,9.0482,9.0088,9.0088,836800.0
2015-05-12 09:40:00,9.15,9.16,9.1,9.11,572800.0,8.999,9.0088,8.9498,8.9597,572800.0
2015-05-12 09:45:00,9.11,9.12,9.08,9.12,705600.0,8.9597,8.9695,8.9302,8.9695,705600.0
2015-05-12 09:50:00,9.11,9.17,9.11,9.14,780800.0,8.9597,9.0187,8.9597,8.9892,780800.0
2015-05-12 09:55:00,9.15,9.16,9.13,9.13,289600.0,8.999,9.0088,8.9793,8.9793,289600.0
2015-05-12 10:00:00,9.13,9.14,9.11,9.12,507200.0,8.9793,8.9892,8.9597,8.9695,507200.0
2015-05-12 10:05:00,9.12,9.16,9.12,9.16,102400.0,8.9695,9.0088,8.9695,9.0088,102400.0
2015-05-12 10:10:00,9.16,9.16,9.13,9.14,123200.0,9.0088,9.0088,8.9793,8.9892,123200.0
2015-05-12 10:15:00,9.14,9.16,9.12,9.12,190400.0,8.9892,9.0088,8.9695,8.9695,190400.0
2015-05-12 10:20:00,9.12,9.14,9.12,9.13,70400.0,8.9695,8.9892,8.9695,8.9793,70400.0
2015-05-12 10:25:00,9.13,9.15,9.13,9.14,89600.0,8.9793,8.999,8.9793,8.9892,89600.0
2015-05-12 10:30:00,9.14,9.18,9.14,9.18,475200.0,8.9892,9.0285,8.9892,9.0285,475200.0
2015-05-12 10:35:00,9.17,9.21,9.17,9.21,139200.0,9.0187,9.058,9.0187,9.058,139200.0
2015-05-12 10:40:00,9.22,9.24,9.22,9.22,451200.0,9.0679,9.0875,9.0679,9.0679,451200.0
2015-05-12 10:45:00,9.23,9.26,9.23,9.23,360000.0,9.0777,9.1072,9.0777,9.0777,360000.0
2015-05-12 10:50:00,9.24,9.24,9.23,9.24,105600.0,9.0875,9.0875,9.0777,9.0875,105600.0
2015-05-12 10:55:00,9.24,9.24,9.22,9.23,222400.0,9.0875,9.0875,9.0679,9.0777,222400.0
2015-05-12 11:00:00,9.23,9.26,9.23,9.26,206400.0,9.0777,9.1072,9.0777,9.1072,206400.0
2015-05-12 11:05:00,9.26,9.29,9.26,9.27,395200.0,9.1072,9.1367,9.1072,9.117,395200.0
2015-05-12 11:10:00,9.27,9.27,9.26,9.27,131200.0,9.117,9.117,9.1072,9.117,131200.0
2015-05-12 11:15:00,9.27,9.27,9.24,9.25,80000.0,9.117,9.117,9.0875,9.0974,80000.0
2015-05-12 11:20:00,9.25,9.27,9.25,9.27,91200.0,9.0974,9.117,9.0974,9.117,91200.0
2015-05-12 11:25:00,9.27,9.27,9.25,9.25,70400.0,9.117,9.117,9.0974,9.0974,70400.0
2015-05-12 11:30:00,9.25,9.27,9.25,9.27,56000.0,9.0974,9.117,9.0974,9.117,56000.0
2015-05-12 11:35:00,9.27,9.27,9.25,9.26,32000.0,9.117,9.117,9.0974,9.1072,32000.0
2015-05-12 11:40:00,9.25,9.27,9.25,9.27,20800.0,9.0974,9.117,9.0974,9.117,20800.0
2015-05-12 11:45:00,9.27,9.28,9.27,9.28,80000.0,9.117,9.1269,9.117,9.1269,80000.0
2015-05-12 11:50:00,9.28,9.28,9.26,9.27,46400.0,9.1269,9.1269,9.1072,9.117,46400.0
2015-05-12 11:55:00,9.27,9.28,9.26,9.26,188800.0,9.117,9.1269,9.1072,9.1072,188800.0
2015-05-12 12:00:00,9.26,9.27,9.24,9.25,132800.0,9.1072,9.117,9.0875,9.0974,132800.0
2015-05-12 12:05:00,9.25,9.25,9.23,9.23,38400.0,9.0974,9.0974,9.0777,9.0777,38400.0
2015-05-12 12:10:00,9.23,9.24,9.22,9.24,150400.0,9.0777,9.0875,9.0679,9.0875,150400.0
2015-05-12 12:15:00,9.24,9.24,9.23,9.24,70400.0,9.0875,9.0875,9.0777,9.0875,70400.0
2015-05-12 12:20:00,9.23,9.25,9.23,9.25,36800.0,9.0777,9.0974,9.0777,9.0974,36800.0
2015-05-12 12:25:00,9.25,9.25,9.24,9.25,67200.0,9.0974,9.0974,9.0875,9.0974,67200.0
2015-05-12 12:30:00,9.24,9.25,9.24,9.25,94400.0,9.0875,9.0974,9.0875,9.0974,94400.0
2015-05-12 12:35:00,9.26,9.29,9.26,9.28,419200.0,9.1072,9.1367,9.1072,9.1269,419200.0
2015-05-12 12:40:00,9.28,9.29,9.28,9.28,73600.0,9.1269,9.1367,9.1269,9.1269,73600.0
2015-05-12 12:45:00,9.28,9.28,9.28,9.28,19200.0,9.1269,9.1269,9.1269,9.1269,19200.0
2015-05-12 12:50:00,9.28,9.3,9.28,9.3,425600.0,9.1269,9.1465,9.1269,9.1465,425600.0
2015-05-12 12:55:00,9.29,9.29,9.28,9.29,59200.0,9.1367,9.1367,9.1269,9.1367,59200.0
2015-05-12 13:00:00,9.29,9.29,9.28,9.28,88000.0,9.1367,9.1367,9.1269,9.1269,88000.0
2015-05-12 13:05:00,9.28,9.3,9.28,9.3,153600.0,9.1269,9.1465,9.1269,9.1465,153600.0
2015-05-12 13:10:00,9.31,9.34,9.31,9.33,403200.0,9.1564,9.1859,9.1564,9.176,403200.0
2015-05-12 13:15:00,9.33,9.34,9.31,9.32,112000.0,9.176,9.1859,9.1564,9.1662,112000.0
2015-05-12 13:20:00,9.32,9.33,9.32,9.32,107200.0,9.1662,9.176,9.1662,9.1662,107200.0
2015-05-12 13:25:00,9.33,9.33,9.32,9.32,41600.0,9.176,9.176,9.1662,9.1662,41600.0
2015-05-12 13:30:00,9.31,9.32,9.3,9.3,100800.0,9.1564,9.1662,9.1465,9.1465,100800.0
2015-05-12 13:35:00,9.3,9.31,9.29,9.29,65600.0,9.1465,9.1564,9.1367,9.1367,65600.0
2015-05-12 13:40:00,9.3,9.3,9.28,9.29,104000.0,9.1465,9.1465,9.1269,9.1367,104000.0
2015-05-12 13:45:00,9.29,9.29,9.28,9.29,57600.0,9.1367,9.1367,9.1269,9.1367,57600.0
2015-05-12 13:50:00,9.28,9.29,9.27,9.28,310400.0,9.1269,9.1367,9.117,9.1269,310400.0
2015-05-12 13:55:00,9.28,9.29,9.28,9.29,94400.0,9.1269,9.1367,9.1269,9.1367,94400.0
2015-05-12 14:00:00,9.29,9.3,9.29,9.3,38400.0,9.1367,9.1465,9.1367,9.1465,38400.0
2015-05-12 14:05:00,9.3,9.31,9.3,9.3,456000.0,9.1465,9.1564,9.1465,9.1465,456000.0
2015-05-12 14:10:00,9.31,9.31,9.28,9.29,86400.0,9.1564,9.1564,9.1269,9.1367,86400.0
2015-05-12 14:15:00,9.29,9.29,9.27,9.28,105600.0,9.1367,9.1367,9.117,9.1269,105600.0
2015-05-12 14:20:00,9.29,9.3,9.29,9.3,28800.0,9.1367,9.1465,9.1367,9.1465,28800.0
2015-05-12 14:25:00,9.3,9.32,9.3,9.32,64000.0,9.1465,9.1662,9.1465,9.1662,64000.0
2015-05-12 14:30:00,9.32,9.33,9.32,9.32,59200.0,9.1662,9.176,9.1662,9.1662,59200.0
2015-05-12 14:35:00,9.33,9.34,9.33,9.34,166400.0,9.176,9.1859,9.176,9.1859,166400.0
2015-05-12 14:40:00,9.34,9.34,9.32,9.32,360000.0,9.1859,9.1859,9.1662,9.1662,360000.0
2015-05-12 14:45:00,9.33,9.33,9.32,9.33,254400.0,9.176,9.176,9.1662,9.176,254400.0
2015-05-12 14:50:00,9.33,9.33,9.31,9.32,160000.0,9.176,9.176,9.1564,9.1662,160000.0
2015-05-12 14:55:00,9.31,9.31,9.28,9.28,451200.0,9.1564,9.1564,9.1269,9.1269,451200.0
2015-05-12 15:00:00,9.29,9.3,9.29,9.29,25600.0,9.1367,9.1465,9.1367,9.1367,25600.0
2015-05-12 15:05:00,9.29,9.29,9.28,9.29,62400.0,9.1367,9.1367,9.1269,9.1367,62400.0
2015-05-12 15:10:00,9.29,9.3,9.29,9.29,339200.0,9.1367,9.1465,9.1367,9.1367,339200.0
2015-05-12 15:15:00,9.29,9.29,9.27,9.28,80000.0,9.1367,9.1367,9.117,9.1269,80000.0
2015-05-12 15:20:00,9.28,9.3,9.28,9.29,112000.0,9.1269,9.1465,9.1269,9.1367,112000.0
2015-05-12 15:25:00,9.29,9.29,9.27,9.28,148800.0,9.1367,9.1367,9.117,9.1269,148800.0
2015-05-12 15:30:00,9.28,9.29,9.28,9.28,28800.0,9.1269,9.1367,9.1269,9.1269,28800.0
2015-05-12 15:35:00,9.27,9.28,9.27,9.27,100800.0,9.117,9.1269,9.117,9.117,100800.0
2015-05-12 15:40:00,9.27,9.28,9.26,9.27,268800.0,9.117,9.1269,9.1072,9.117,268800.0
2015-05-12 15:45:00,9.27,9.28,9.27,9.28,22400.0,9.117,9.1269,9.117,9.1269,22400.0
2015-05-12 15:50:00,9.28,9.28,9.27,9.28,460800.0,9.1269,9.1269,9.117,9.1269,460800.0
2015-05-12 15:55:00,9.28,9.28,9.25,9.25,438400.0,9.1269,9.1269,9.0974,9.0974,438400.0
2015-05-13 09:30:00,9.33,9.42,9.31,9.41,1489600.0,9.176,9.2646,9.1564,9.2547,1489600.0
2015-05-13 09:35:00,9.41,9.43,9.39,9.39,1201600.0,9.2547,9.2744,9.2351,9.2351,1201600.0
2015-05-13 09:40:00,9.39,9.42,9.39,9.41,652800.0,9.2351,9.2646,9.2351,9.2547,652800.0
2015-05-13 09:45:00,9.4,9.42,9.39,9.41,1564800.0,9.2449,9.2646,9.2351,9.2547,1564800.0
2015-05-13 09:50:00,9.41,9.42,9.39,9.39,390400.0,9.2547,9.2646,9.2351,9.2351,390400.0
2015-05-13 09:55:00,9.4,9.4,9.38,9.38,379200.0,9.2449,9.2449,9.2252,9.2252,379200.0
2015-05-13 10:00:00,9.38,9.39,9.36,9.39,288000.0,9.2252,9.2351,9.2055,9.2351,288000.0
2015-05-13 10:05:00,9.39,9.39,9.38,9.39,150400.0,9.2351,9.2351,9.2252,9.2351,150400.0
2015-05-13 10:10:00,9.39,9.4,9.38,9.39,144000.0,9.2351,9.2449,9.2252,9.2351,144000.0
2015-05-13 10:15:00,9.39,9.4,9.37,9.38,105600.0,9.2351,9.2449,9.2154,9.2252,105600.0
2015-05-13 10:20:00,9.37,9.4,9.37,9.39,192000.0,9.2154,9.2449,9.2154,9.2351,192000.0
2015-05-13 10:25:00,9.39,9.39,9.38,9.38,84800.0,9.2351,9.2351,9.2252,9.2252,84800.0
2015-05-13 10:30:00,9.38,9.38,9.35,9.35,308800.0,9.2252,9.2252,9.1957,9.1957,308800.0
2015-05-13 10:35:00,9.35,9.36,9.34,9.35,361600.0,9.1957,9.2055,9.1859,9.1957,361600.0
2015-05-13 10:40:00,9.34,9.35,9.33,9.34,112000.0,9.1859,9.1957,9.176,9.1859,112000.0
2015-05-13 10:45:00,9.33,9.34,9.31,9.34,427200.0,9.176,9.1859,9.1564,9.1859,427200.0
2015-05-13 10:50:00,9.33,9.36,9.33,9.36,166400.0,9.176,9.2055,9.176,9.2055,166400.0
2015-05-13 10:55:00,9.34,9.35,9.32,9.32,113600.0,9.1859,9.1957,9.1662,9.1662,113600.0
2015-05-13 11:00:00,9.32,9.32,9.29,9.29,404800.0,9.1662,9.1662,9.1367,9.1367,404800.0
2015-05-13 11:05:00,9.3,9.32,9.3,9.31,73600.0,9.1465,9.1662,9.1465,9.1564,73600.0
2015-05-13 11:10:00,9.31,9.32,9.3,9.31,134400.0,9.1564,9.1662,9.1465,9.1564,134400.0
2015-05-13 11:15:00,9.31,9.33,9.31,9.33,150400.0,9.1564,9.176,9.1564,9.176,150400.0
2015-05-13 11:20:00,9.3,9.32,9.3,9.31,78400.0,9.1465,9.1662,9.1465,9.1564,78400.0
2015-05-13 11:25:00,9.31,9.31,9.29,9.3,38400.0,9.1564,9.1564,9.1367,9.1465,38400.0
2015-05-13 11:30:00,9.3,9.31,9.28,9.31,224000.0,9.1465,9.1564,9.1269,9.1564,224000.0
2015-05-13 11:35:00,9.32,9.32,9.31,9.31,121600.0,9.1662,9.1662,9.1564,9.1564,121600.0
2015-05-13 11:40:00,9.31,9.33,9.31,9.33,65600.0,9.1564,9.176,9.1564,9.176,65600.0
2015-05-13 11:45:00,9.33,9.33,9.32,9.33,4800.0,9.176,9.176,9.1662,9.176,4800.0
2015-05-13 11:50:00,9.32,9.32,9.31,9.31,78400.0,9.1662,9.1662,9.1564,9.1564,78400.0
2015-05-13 11:55:00,9.31,9.32,9.31,9.32,113600.0,9.1564,9.1662,9.1564,9.1662,113600.0
2015-05-13 12:00:00,9.31,9.33,9.31,9.32,32000.0,9.1564,9.176,9.1564,9.1662,32000.0
2015-05-13 12:05:00,9.33,9.33,9.31,9.31,40000.0,9.176,9.176,9.1564,9.1564,40000.0
2015-05-13 12:10:00,9.31,9.31,9.31,9.31,30400.0,9.1564,9.1564,9.1564,9.1564,30400.0
2015-05-13 12:15:00,9.31,9.32,9.31,9.32,27200.0,9.1564,9.1662,9.1564,9.1662,27200.0
2015-05-13 12:20:00,9.32,9.32,9.3,9.3,60800.0,9.1662,9.1662,9.1465,9.1465,60800.0
2015-05-13 12:25:00,9.3,9.3,9.28,9.29,164800.0,9.1465,9.1465,9.1269,9.1367,164800.0
2015-05-13 12:30:00,9.29,9.3,9.28,9.3,174400.0,9.1367,9.1465,9.1269,9.1465,174400.0
2015-05-13 12:35:00,9.3,9.31,9.3,9.31,120000.0,9.1465,9.1564,9.1465,9.1564,120000.0
2015-05-13 12:40:00,9.31,9.31,9.3,9.31,64000.0,9.1564,9.1564,9.1465,9.1564,64000.0
2015-05-13 12:45:00,9.31,9.32,9.31,9.32,67200.0,9.1564,9.1662,9.1564,9.1662,67200.0
2015-05-13 12:50:00,9.32,9.32,9.31,9.31,40000.0,9.1662,9.1662,9.1564,9.1564,40000.0
2015-05-13 12:55:00,9.3,9.31,9.3,9.31,40000.0,9.1465,9.1564,9.1465,9.1564,40000.0
2015-05-13 13:00:00,9.31,9.34,9.31,9.34,264000.0,9.1564,9.1859,9.1564,9.1859,264000.0
2015-05-13 13:05:00,9.34,9.34,9.33,9.34,48000.0,9.1859,9.1859,9.176,9.1859,48000.0
2015-05-13 13:10:00,9.34,9.34,9.33,9.33,94400.0,9.1859,9.1859,9.176,9.176,94400.0
2015-05-13 13:15:00,9.33,9.33,9.32,9.33,57600.0,9.176,9.176,9.1662,9.176,57600.0
2015-05-13 13:20:00,9.33,9.33,9.31,9.31,70400.0,9.176,9.176,9.1564,9.1564,70400.0
2015-05-13 13:25:00,9.32,9.33,9.32,9.33,51200.0,9.1662,9.176,9.1662,9.176,51200.0
2015-05-13 13:30:00,9.33,9.34,9.33,9.34,102400.0,9.176,9.1859,9.176,9.1859,102400.0
2015-05-13 13:35:00,9.34,9.34,9.33,9.33,75200.0,9.1859,9.1859,9.176,9.176,75200.0
2015-05-13 13:40:00,9.34,9.34,9.33,9.34,64000.0,9.1859,9.1859,9.176,9.1859,64000.0
2015-05-13 13:45:00,9.33,9.33,9.33,9.33,86400.0,9.176,9.176,9.176,9.176,86400.0
2015-05-13 13:50:00,9.33,9.33,9.32,9.32,121600.0,9.176,9.176,9.1662,9.1662,121600.0
2015-05-13 13:55:00,9.32,9.33,9.32,9.33,28800.0,9.1662,9.176,9.1662,9.176,28800.0
2015-05-13 14:00:00,9.33,9.34,9.33,9.33,147200.0,9.176,9.1859,9.176,9.176,147200.0
2015-05-13 14:05:00,9.33,9.33,9.31,9.31,78400.0,9.176,9.176,9.1564,9.1564,78400.0
2015-05-13 14:10:00,9.31,9.31,9.3,9.31,187200.0,9.1564,9.1564,9.1465,9.1564,187200.0
2015-05-13 14:15:00,9.31,9.31,9.28,9.29,227200.0,9.1564,9.1564,9.1269,9.1367,227200.0
2015-05-13 14:20:00,9.29,9.29,9.28,9.28,153600.0,9.1367,9.1367,9.1269,9.1269,153600.0
2015-05-13 14:25:00,9.27,9.29,9.27,9.29,179200.0,9.117,9.1367,9.117,9.1367,179200.0
2015-05-13 14:30:00,9.28,9.29,9.27,9.28,176000.0,9.1269,9.1367,9.117,9.1269,176000.0
2015-05-13 14:35:00,9.28,9.3,9.28,9.29,158400.0,9.1269,9.1465,9.1269,9.1367,158400.0
2015-05-13 14:40:00,9.29,9.3,9.28,9.3,185600.0,9.1367,9.1465,9.1269,9.1465,185600.0
2015-05-13 14:45:00,9.29,9.31,9.29,9.3,152000.0,9.1367,9.1564,9.1367,9.1465,152000.0
2015-05-13 14:50:00,9.29,9.3,9.28,9.28,51200.0,9.1367,9.1465,9.1269,9.1269,51200.0
2015-05-13 14:55:00,9.28,9.29,9.28,9.29,8000.0,9.1269,9.1367,9.1269,9.1367,8000.0
2015-05-13 15:00:00,9.29,9.3,9.29,9.3,83200.0,9.1367,9.1465,9.1367,9.1465,83200.0
2015-05-13 15:05:00,9.3,9.3,9.29,9.3,121600.0,9.1465,9.1465,9.1367,9.1465,121600.0
2015-05-13 15:10:00,9.3,9.3,9.28,9.29,67200.0,9.1465,9.1465,9.1269,9.1367,67200.0
2015-05-13 15:15:00,9.29,9.29,9.29,9.29,6400.0,9.1367,9.1367,9.1367,9.1367,6400.0
2015-05-13 15:20:00,9.28,9.29,9.27,9.29,121600.0,9.1269,9.1367,9.117,9.1367,121600.0
2015-05-13 15:25:00,9.29,9.29,9.28,9.28,88000.0,9.1367,9.1367,9.1269,9.1269,88000.0
2015-05-13 15:30:00,9.28,9.28,9.26,9.27,156800.0,9.1269,9.1269,9.1072,9.117,156800.0
2015-05-13 15:35:00,9.26,9.27,9.26,9.27,252800.0,9.1072,9.117,9.1072,9.117,252800.0
2015-05-13 15:40:00,9.27,9.29,9.27,9.28,150400.0,9.117,9.1367,9.117,9.1269,150400.0
2015-05-13 15:45:00,9.28,9.29,9.28,9.28,208000.0,9.1269,9.1367,9.1269,9.1269,208000.0
2015-05-13 15:50:00,9.28,9.28,9.27,9.28,320000.0,9.1269,9.1269,9.117,9.1269,320000.0
2015-05-13 15:55:00,9.28,9.29,9.28,9.28,441600.0,9.1269,9.1367,9.1269,9.1269,441600.0
2015-05-14 09:30:00,9.44,9.45,9.41,9.43,1252800.0,9.2842,9.2941,9.2547,9.2744,1252800.0
2015-05-14 09:35:00,9.42,9.43,9.41,9.42,467200.0,9.2646,9.2744,9.2547,9.2646,467200.0
2015-05-14 09:40:00,9.42,9.42,9.38,9.38,340800.0,9.2646,9.2646,9.2252,9.2252,340800.0
2015-05-14 09:45:00,9.38,9.39,9.37,9.38,584000.0,9.2252,9.2351,9.2154,9.2252,584000.0
2015-05-14 09:50:00,9.39,9.41,9.39,9.4,262400.0,9.2351,9.2547,9.2351,9.2449,262400.0
2015-05-14 09:55:00,9.41,9.41,9.4,9.4,360000.0,9.2547,9.2547,9.2449,9.2449,360000.0
2015-05-14 10:00:00,9.4,9.42,9.39,9.42,376000.0,9.2449,9.2646,9.2351,9.2646,376000.0
2015-05-14 10:05:00,9.42,9.44,9.42,9.44,232000.0,9.2646,9.2842,9.2646,9.2842,232000.0
2015-05-14 10:10:00,9.45,9.46,9.44,9.46,614400.0,9.2941,9.3039,9.2842,9.3039,614400.0
2015-05-14 10:15:00,9.46,9.47,9.46,9.46,435200.0,9.3039,9.3137,9.3039,9.3039,435200.0
2015-05-14 10:20:00,9.46,9.46,9.45,9.46,190400.0,9.3039,9.3039,9.2941,9.3039,190400.0
2015-05-14 10:25:00,9.46,9.46,9.46,9.46,65600.0,9.3039,9.3039,9.3039,9.3039,65600.0
2015-05-14 10:30:00,9.46,9.46,9.45,9.45,75200.0,9.3039,9.3039,9.2941,9.2941,75200.0
2015-05-14 10:35:00,9.45,9.46,9.45,9.45,92800.0,9.2941,9.3039,9.2941,9.2941,92800.0
2015-05-14 10:40:00,9.45,9.45,9.45,9.45,113600.0,9.2941,9.2941,9.2941,9.2941,113600.0
2015-05-14 10:45:00,9.46,9.46,9.45,9.46,296000.0,9.3039,9.3039,9.2941,9.3039,296000.0
2015-05-14 10:50:00,9.46,9.47,9.46,9.47,198400.0,9.3039,9.3137,9.3039,9.3137,198400.0
2015-05-14 10:55:00,9.47,9.47,9.46,9.47,425600.0,9.3137,9.3137,9.3039,9.3137,425600.0
2015-05-14 11:00:00,9.47,9.49,9.47,9.49,964800.0,9.3137,9.3334,9.3137,9.3334,964800.0
2015-05-14 11:05:00,9.49,9.49,9.48,9.48,92800.0,9.3334,9.3334,9.3236,9.3236,92800.0
2015-05-14 11:10:00,9.48,9.48,9.47,9.47,464000.0,9.3236,9.3236,9.3137,9.3137,464000.0
2015-05-14 11:15:00,9.47,9.47,9.46,9.47,300800.0,9.3137,9.3137,9.3039,9.3137,300800.0
2015-05-14 11:20:00,9.47,9.47,9.46,9.47,51200.0,9.3137,9.3137,9.3039,9.3137,51200.0
2015-05-14 11:25:00,9.47,9.48,9.47,9.48,88000.0,9.3137,9.3236,9.3137,9.3236,88000.0
2015-05-14 11:30:00,9.47,9.48,9.46,9.48,360000.0,9.3137,9.3236,9.3039,9.3236,360000.0
2015-05-14 11:35:00,9.48,9.48,9.48,9.48,62400.0,9.3236,9.3236,9.3236,9.3236,62400.0
2015-05-14 11:40:00,9.48,9.48,9.47,9.48,380800.0,9.3236,9.3236,9.3137,9.3236,380800.0
2015-05-14 11:45:00,9.48,9.48,9.48,9.48,214400.0,9.3236,9.3236,9.3236,9.3236,214400.0
2015-05-14 11:50:00,9.48,9.49,9.48,9.49,161600.0,9.3236,9.3334,9.3236,9.3334,161600.0
2015-05-14 11:55:00,9.49,9.5,9.49,9.49,345600.0,9.3334,9.3432,9.3334,9.3334,345600.0
2015-05-14 12:00:00,9.49,9.49,9.49,9.49,83200.0,9.3334,9.3334,9.3334,9.3334,83200.0
2015-05-14 12:05:00,9.49,9.49,9.48,9.48,105600.0,9.3334,9.3334,9.3236,9.3236,105600.0
2015-05-14 12:10:00,9.49,9.5,9.48,9.49,166400.0,9.3334,9.3432,9.3236,9.3334,166400.0
2015-05-14 12:15:00,9.49,9.51,9.49,9.5,236800.0,9.3334,9.3531,9.3334,9.3432,236800.0
2015-05-14 12:20:00,9.5,9.51,9.5,9.51,299200.0,9.3432,9.3531,9.3432,9.3531,299200.0
2015-05-14 12:25:00,9.51,9.51,9.5,9.5,321600.0,9.3531,9.3531,9.3432,9.3432,321600.0
2015-05-14 12:30:00,9.51,9.51,9.5,9.5,251200.0,9.3531,9.3531,9.3432,9.3432,251200.0
2015-05-14 12:35:00,9.51,9.51,9.5,9.5,187200.0,9.3531,9.3531,9.3432,9.3432,187200.0
2015-05-14 12:40:00,9.5,9.51,9.5,9.5,172800.0,9.3432,9.3531,9.3432,9.3432,172800.0
2015-05-14 12:45:00,9.5,9.51,9.5,9.51,54400.0,9.3432,9.3531,9.3432,9.3531,54400.0
2015-05-14 12:50:00,9.51,9.52,9.51,9.51,118400.0,9.3531,9.3629,9.3531,9.3531,118400.0
2015-05-14 12:55:00,9.51,9.52,9.51,9.52,236800.0,9.3531,9.3629,9.3531,9.3629,236800.0
2015-05-14 13:00:00,9.52,9.53,9.52,9.53,176000.0,9.3629,9.3727,9.3629,9.3727,176000.0
2015-05-14 13:05:00,9.53,9.53,9.52,9.53,156800.0,9.3727,9.3727,9.3629,9.3727,156800.0
2015-05-14 13:10:00,9.53,9.53,9.53,9.53,131200.0,9.3727,9.3727,9.3727,9.3727,131200.0
2015-05-14 13:15:00,9.53,9.53,9.52,9.52,131200.0,9.3727,9.3727,9.3629,9.3629,131200.0
2015-05-14 13:20:00,9.52,9.53,9.52,9.53,38400.0,9.3629,9.3727,9.3629,9.3727,38400.0
2015-05-14 13:25:00,9.53,9.54,9.53,9.54,94400.0,9.3727,9.3826,9.3727,9.3826,94400.0
2015-05-14 13:30:00,9.54,9.55,9.54,9.54,420800.0,9.3826,9.3924,9.3826,9.3826,420800.0
2015-05-14 13:35:00,9.54,9.55,9.54,9.55,475200.0,9.3826,9.3924,9.3826,9.3924,475200.0
2015-05-14 13:40:00,9.55,9.55,9.53,9.54,86400.0,9.3924,9.3924,9.3727,9.3826,86400.0
2015-05-14 13:45:00,9.53,9.54,9.53,9.53,96000.0,9.3727,9.3826,9.3727,9.3727,96000.0
2015-05-14 13:50:00,9.53,9.54,9.53,9.54,54400.0,9.3727,9.3826,9.3727,9.3826,54400.0
2015-05-14 13:55:00,9.54,9.54,9.53,9.54,57600.0,9.3826,9.3826,9.3727,9.3826,57600.0
2015-05-14 14:00:00,9.54,9.54,9.53,9.53,214400.0,9.3826,9.3826,9.3727,9.3727,214400.0
2015-05-14 14:05:00,9.53,9.54,9.53,9.54,56000.0,9.3727,9.3826,9.3727,9.3826,56000.0
2015-05-14 14:10:00,9.54,9.55,9.54,9.54,97600.0,9.3826,9.3924,9.3826,9.3826,97600.0
2015-05-14 14:15:00,9.54,9.55,9.54,9.55,60800.0,9.3826,9.3924,9.3826,9.3924,60800.0
2015-05-14 14:20:00,9.55,9.55,9.54,9.55,64000.0,9.3924,9.3924,9.3826,9.3924,64000.0
2015-05-14 14:25:00,9.55,9.55,9.55,9.55,56000.0,9.3924,9.3924,9.3924,9.3924,56000.0
2015-05-14 14:30:00,9.55,9.55,9.55,9.55,100800.0,9.3924,9.3924,9.3924,9.3924,100800.0
2015-05-14 14:35:00,9.55,9.55,9.54,9.54,83200.0,9.3924,9.3924,9.3826,9.3826,83200.0
2015-05-14 14:40:00,9.54,9.55,9.54,9.54,147200.0,9.3826,9.3924,9.3826,9.3826,147200.0
2015-05-14 14:45:00,9.54,9.54,9.53,9.53,124800.0,9.3826,9.3826,9.3727,9.3727,124800.0
2015-05-14 14:50:00,9.53,9.54,9.53,9.54,228800.0,9.3727,9.3826,9.3727,9.3826,228800.0
2015-05-14 14:55:00,9.54,9.54,9.54,9.54,91200.0,9.3826,9.3826,9.3826,9.3826,91200.0
2015-05-14 15:00:00,9.55,9.55,9.54,9.54,124800.0,9.3924,9.3924,9.3826,9.3826,124800.0
2015-05-14 15:05:00,9.54,9.55,9.54,9.55,107200.0,9.3826,9.3924,9.3826,9.3924,107200.0
2015-05-14 15:10:00,9.55,9.56,9.55,9.56,376000.0,9.3924,9.4022,9.3924,9.4022,376000.0
2015-05-14 15:15:00,9.56,9.56,9.55,9.55,142400.0,9.4022,9.4022,9.3924,9.3924,142400.0
2015-05-14 15:20:00,9.55,9.55,9.55,9.55,78400.0,9.3924,9.3924,9.3924,9.3924,78400.0
2015-05-14 15:25:00,9.55,9.56,9.55,9.55,68800.0,9.3924,9.4022,9.3924,9.3924,68800.0
2015-05-14 15:30:00,9.56,9.56,9.55,9.55,89600.0,9.4022,9.4022,9.3924,9.3924,89600.0
2015-05-14 15:35:00,9.55,9.55,9.55,9.55,368000.0,9.3924,9.3924,9.3924,9.3924,368000.0
2015-05-14 15:40:00,9.55,9.55,9.55,9.55,243200.0,9.3924,9.3924,9.3924,9.3924,243200.0
2015-05-14 15:45:00,9.55,9.55,9.55,9.55,132800.0,9.3924,9.3924,9.3924,9.3924,132800.0
2015-05-14 15:50:00,9.55,9.57,9.55,9.56,921600.0,9.3924,9.4121,9.3924,9.4022,921600.0
2015-05-14 15:55:00,9.56,9.57,9.56,9.56,464000.0,9.4022,9.4121,9.4022,9.4022,464000.0
2015-05-15 09:30:00,9.61,9.63,9.61,9.61,776000.0,9.4514,9.4711,9.4514,9.4514,776000.0
2015-05-15 09:35:00,9.62,9.62,9.57,9.58,379200.0,9.4613,9.4613,9.4121,9.4219,379200.0
2015-05-15 09:40:00,9.58,9.58,9.55,9.57,364800.0,9.4219,9.4219,9.3924,9.4121,364800.0
2015-05-15 09:45:00,9.57,9.59,9.56,9.59,587200.0,9.4121,9.4318,9.4022,9.4318,587200.0
2015-05-15 09:50:00,9.59,9.59,9.56,9.57,160000.0,9.4318,9.4318,9.4022,9.4121,160000.0
2015-05-15 09:55:00,9.58,9.58,9.56,9.56,377600.0,9.4219,9.4219,9.4022,9.4022,377600.0
2015-05-15 10:00:00,9.56,9.56,9.52,9.52,734400.0,9.4022,9.4022,9.3629,9.3629,734400.0
2015-05-15 10:05:00,9.53,9.55,9.52,9.55,270400.0,9.3727,9.3924,9.3629,9.3924,270400.0
2015-05-15 10:10:00,9.55,9.56,9.53,9.53,200000.0,9.3924,9.4022,9.3727,9.3727,200000.0
2015-05-15 10:15:00,9.53,9.55,9.53,9.53,299200.0,9.3727,9.3924,9.3727,9.3727,299200.0
2015-05-15 10:20:00,9.53,9.55,9.52,9.54,211200.0,9.3727,9.3924,9.3629,9.3826,211200.0
2015-05-15 10:25:00,9.55,9.56,9.55,9.55,83200.0,9.3924,9.4022,9.3924,9.3924,83200.0
2015-05-15 10:30:00,9.55,9.56,9.54,9.54,243200.0,9.3924,9.4022,9.3826,9.3826,243200.0
2015-05-15 10:35:00,9.54,9.55,9.53,9.55,113600.0,9.3826,9.3924,9.3727,9.3924,113600.0
2015-05-15 10:40:00,9.55,9.57,9.55,9.56,345600.0,9.3924,9.4121,9.3924,9.4022,345600.0
2015-05-15 10:45:00,9.56,9.57,9.56,9.57,388800.0,9.4022,9.4121,9.4022,9.4121,388800.0
2015-05-15 10:50:00,9.57,9.57,9.56,9.57,92800.0,9.4121,9.4121,9.4022,9.4121,92800.0
2015-05-15 10:55:00,9.57,9.58,9.57,9.57,70400.0,9.4121,9.4219,9.4121,9.4121,70400.0
2015-05-15 11:00:00,9.57,9.58,9.57,9.57,262400.0,9.4121,9.4219,9.4121,9.4121,262400.0
2015-05-15 11:05:00,9.58,9.58,9.57,9.58,236800.0,9.4219,9.4219,9.4121,9.4219,236800.0
2015-05-15 11:10:00,9.58,9.58,9.57,9.57,161600.0,9.4219,9.4219,9.4121,9.4121,161600.0
2015-05-15 11:15:00,9.57,9.57,9.54,9.54,145600.0,9.4121,9.4121,9.3826,9.3826,145600.0
2015-05-15 11:20:00,9.54,9.55,9.54,9.55,108800.0,9.3826,9.3924,9.3826,9.3924,108800.0
2015-05-15 11:25:00,9.55,9.55,9.54,9.54,123200.0,9.3924,9.3924,9.3826,9.3826,123200.0
2015-05-15 11:30:00,9.53,9.55,9.53,9.54,265600.0,9.3727,9.3924,9.3727,9.3826,265600.0
2015-05-15 11:35:00,9.54,9.54,9.53,9.53,174400.0,9.3826,9.3826,9.3727,9.3727,174400.0
2015-05-15 11:40:00,9.53,9.54,9.53,9.54,134400.0,9.3727,9.3826,9.3727,9.3826,134400.0
2015-05-15 11:45:00,9.54,9.54,9.53,9.53,169600.0,9.3826,9.3826,9.3727,9.3727,169600.0
2015-05-15 11:50:00,9.53,9.54,9.52,9.54,105600.0,9.3727,9.3826,9.3629,9.3826,105600.0
2015-05-15 11:55:00,9.54,9.54,9.53,9.54,235200.0,9.3826,9.3826,9.3727,9.3826,235200.0
2015-05-15 12:00:00,9.54,9.55,9.53,9.53,40000.0,9.3826,9.3924,9.3727,9.3727,40000.0
2015-05-15 12:05:00,9.53,9.54,9.53,9.53,49600.0,9.3727,9.3826,9.3727,9.3727,49600.0
2015-05-15 12:10:00,9.53,9.54,9.53,9.53,139200.0,9.3727,9.3826,9.3727,9.3727,139200.0
2015-05-15 12:15:00,9.53,9.54,9.53,9.53,65600.0,9.3727,9.3826,9.3727,9.3727,65600.0
2015-05-15 12:20:00,9.53,9.54,9.53,9.54,104000.0,9.3727,9.3826,9.3727,9.3826,104000.0
2015-05-15 12:25:00,9.54,9.54,9.54,9.54,3200.0,9.3826,9.3826,9.3826,9.3826,3200.0
2015-05-15 12:30:00,9.53,9.54,9.53,9.54,176000.0,9.3727,9.3826,9.3727,9.3826,176000.0
2015-05-15 12:35:00,9.54,9.54,9.54,9.54,20800.0,9.3826,9.3826,9.3826,9.3826,20800.0
2015-05-15 12:40:00,9.54,9.55,9.53,9.55,43200.0,9.3826,9.3924,9.3727,9.3924,43200.0
2015-05-15 12:45:00,9.55,9.55,9.55,9.55,62400.0,9.3924,9.3924,9.3924,9.3924,62400.0
2015-05-15 12:50:00,9.55,9.55,9.55,9.55,32000.0,9.3924,9.3924,9.3924,9.3924,32000.0
2015-05-15 12:55:00,9.55,9.55,9.54,9.54,38400.0,9.3924,9.3924,9.3826,9.3826,38400.0
2015-05-15 13:00:00,9.54,9.55,9.54,9.55,30400.0,9.3826,9.3924,9.3826,9.3924,30400.0
2015-05-15 13:05:00,9.55,9.55,9.54,9.55,80000.0,9.3924,9.3924,9.3826,9.3924,80000.0
2015-05-15 13:10:00,9.55,9.55,9.54,9.54,56000.0,9.3924,9.3924,9.3826,9.3826,56000.0
2015-05-15 13:15:00,9.54,9.54,9.53,9.54,126400.0,9.3826,9.3826,9.3727,9.3826,126400.0
2015-05-15 13:20:00,9.53,9.53,9.53,9.53,54400.0,9.3727,9.3727,9.3727,9.3727,54400.0
2015-05-15 13:25:00,9.53,9.53,9.53,9.53,43200.0,9.3727,9.3727,9.3727,9.3727,43200.0
2015-05-15 13:30:00,9.53,9.53,9.52,9.52,9600.0,9.3727,9.3727,9.3629,9.3629,9600.0
2015-05-15 13:35:00,9.53,9.53,9.53,9.53,70400.0,9.3727,9.3727,9.3727,9.3727,70400.0
2015-05-15 13:40:00,9.53,9.53,9.53,9.53,14400.0,9.3727,9.3727,9.3727,9.3727,14400.0
2015-05-15 13:45:00,9.53,9.53,9.53,9.53,4800.0,9.3727,9.3727,9.3727,9.3727,4800.0
2015-05-15 13:50:00,9.53,9.53,9.53,9.53,4800.0,9.3727,9.3727,9.3727,9.3727,4800.0
2015-05-15 13:55:00,9.53,9.53,9.53,9.53,38400.0,9.3727,9.3727,9.3727,9.3727,38400.0
2015-05-15 14:00:00,9.53,9.53,9.53,9.53,4800.0,9.3727,9.3727,9.3727,9.3727,4800.0
2015-05-15 14:05:00,9.52,9.52,9.51,9.52,128000.0,9.3629,9.3629,9.3531,9.3629,128000.0
2015-05-15 14:10:00,9.52,9.52,9.52,9.52,9600.0,9.3629,9.3629,9.3629,9.3629,9600.0
2015-05-15 14:15:00,9.52,9.53,9.52,9.53,91200.0,9.3629,9.3727,9.3629,9.3727,91200.0
2015-05-15 14:20:00,9.53,9.53,9.53,9.53,20800.0,9.3727,9.3727,9.3727,9.3727,20800.0
2015-05-15 14:25:00,9.53,9.54,9.53,9.54,38400.0,9.3727,9.3826,9.3727,9.3826,38400.0
2015-05-15 14:30:00,9.53,9.54,9.53,9.54,35200.0,9.3727,9.3826,9.3727,9.3826,35200.0
2015-05-15 14:35:00,9.54,9.55,9.54,9.55,54400.0,9.3826,9.3924,9.3826,9.3924,54400.0
2015-05-15 14:40:00,9.55,9.56,9.55,9.55,169600.0,9.3924,9.4022,9.3924,9.3924,169600.0
2015-05-15 14:45:00,9.55,9.56,9.55,9.55,30400.0,9.3924,9.4022,9.3924,9.3924,30400.0
2015-05-15 14:50:00,9.55,9.55,9.55,9.55,14400.0,9.3924,9.3924,9.3924,9.3924,14400.0
2015-05-15 14:55:00,9.55,9.56,9.55,9.56,137600.0,9.3924,9.4022,9.3924,9.4022,137600.0
2015-05-15 15:00:00,9.55,9.56,9.55,9.56,27200.0,9.3924,9.4022,9.3924,9.4022,27200.0
2015-05-15 15:05:00,9.56,9.56,9.56,9.56,97600.0,9.4022,9.4022,9.4022,9.4022,97600.0
2015-05-15 15:10:00,9.55,9.56,9.55,9.55,91200.0,9.3924,9.4022,9.3924,9.3924,91200.0
2015-05-15 15:15:00,9.55,9.56,9.55,9.55,88000.0,9.3924,9.4022,9.3924,9.3924,88000.0
2015-05-15 15:20:00,9.55,9.55,9.55,9.55,24000.0,9.3924,9.3924,9.3924,9.3924,24000.0
2015-05-15 15:25:00,9.55,9.55,9.54,9.54,30400.0,9.3924,9.3924,9.3826,9.3826,30400.0
2015-05-15 15:30:00,9.54,9.54,9.54,9.54,60800.0,9.3826,9.3826,9.3826,9.3826,60800.0
2015-05-15 15:35:00,9.54,9.55,9.54,9.54,283200.0,9.3826,9.3924,9.3826,9.3826,283200.0
2015-05-15 15:40:00,9.54,9.54,9.54,9.54,59200.0,9.3826,9.3826,9.3826,9.3826,59200.0
2015-05-15 15:45:00,9.54,9.54,9.54,9.54,88000.0,9.3826,9.3826,9.3826,9.3826,88000.0
2015-05-15 15:50:00,9.55,9.55,9.54,9.55,448000.0,9.3924,9.3924,9.3826,9.3924,448000.0
2015-05-15 15:55:00,9.55,9.56,9.55,9.56,577600.0,9.3924,9.4022,9.3924,9.4022,577600.0
2015-05-18 09:30:00,9.52,9.53,9.51,9.53,470400.0,9.3629,9.3727,9.3531,9.3727,470400.0
2015-05-18 09:35:00,9.53,9.54,9.52,9.53,388800.0,9.3727,9.3826,9.3629,9.3727,388800.0
2015-05-18 09:40:00,9.54,9.54,9.52,9.52,171200.0,9.3826,9.3826,9.3629,9.3629,171200.0
2015-05-18 09:45:00,9.52,9.54,9.52,9.54,124800.0,9.3629,9.3826,9.3629,9.3826,124800.0
2015-05-18 09:50:00,9.55,9.57,9.54,9.55,326400.0,9.3924,9.4121,9.3826,9.3924,326400.0
2015-05-18 09:55:00,9.56,9.56,9.55,9.56,203200.0,9.4022,9.4022,9.3924,9.4022,203200.0
2015-05-18 10:00:00,9.56,9.57,9.54,9.54,184000.0,9.4022,9.4121,9.3826,9.3826,184000.0
2015-05-18 10:05:00,9.55,9.56,9.54,9.54,158400.0,9.3924,9.4022,9.3826,9.3826,158400.0
2015-05-18 10:10:00,9.54,9.54,9.53,9.54,155200.0,9.3826,9.3826,9.3727,9.3826,155200.0
2015-05-18 10:15:00,9.53,9.54,9.53,9.54,262400.0,9.3727,9.3826,9.3727,9.3826,262400.0
2015-05-18 10:20:00,9.53,9.54,9.53,9.54,49600.0,9.3727,9.3826,9.3727,9.3826,49600.0
2015-05-18 10:25:00,9.55,9.55,9.53,9.54,99200.0,9.3924,9.3924,9.3727,9.3826,99200.0
2015-05-18 10:30:00,9.55,9.56,9.55,9.56,134400.0,9.3924,9.4022,9.3924,9.4022,134400.0
2015-05-18 10:35:00,9.56,9.56,9.56,9.56,116800.0,9.4022,9.4022,9.4022,9.4022,116800.0
2015-05-18 10:40:00,9.55,9.56,9.55,9.55,32000.0,9.3924,9.4022,9.3924,9.3924,32000.0
2015-05-18 10:45:00,9.55,9.56,9.54,9.54,153600.0,9.3924,9.4022,9.3826,9.3826,153600.0
2015-05-18 10:50:00,9.55,9.55,9.54,9.55,54400.0,9.3924,9.3924,9.3826,9.3924,54400.0
2015-05-18 10:55:00,9.54,9.54,9.53,9.53,44800.0,9.3826,9.3826,9.3727,9.3727,44800.0
2015-05-18 11:00:00,9.54,9.55,9.54,9.55,124800.0,9.3826,9.3924,9.3826,9.3924,124800.0
2015-05-18 11:05:00,9.55,9.56,9.55,9.56,161600.0,9.3924,9.4022,9.3924,9.4022,161600.0
2015-05-18 11:10:00,9.56,9.59,9.56,9.59,268800.0,9.4022,9.4318,9.4022,9.4318,268800.0
2015-05-18 11:15:00,9.59,9.59,9.58,9.58,116800.0,9.4318,9.4318,9.4219,9.4219,116800.0
2015-05-18 11:20:00,9.59,9.59,9.59,9.59,195200.0,9.4318,9.4318,9.4318,9.4318,195200.0
2015-05-18 11:25:00,9.59,9.6,9.59,9.59,49600.0,9.4318,9.4416,9.4318,9.4318,49600.0
2015-05-18 11:30:00,9.6,9.61,9.6,9.61,108800.0,9.4416,9.4514,9.4416,9.4514,108800.0
2015-05-18 11:35:00,9.61,9.62,9.61,9.62,89600.0,9.4514,9.4613,9.4514,9.4613,89600.0
2015-05-18 11:40:00,9.62,9.63,9.62,9.62,252800.0,9.4613,9.4711,9.4613,9.4613,252800.0
2015-05-18 11:45:00,9.62,9.62,9.61,9.61,62400.0,9.4613,9.4613,9.4514,9.4514,62400.0
2015-05-18 11:50:00,9.61,9.61,9.61,9.61,126400.0,9.4514,9.4514,9.4514,9.4514,126400.0
2015-05-18 11:55:00,9.61,9.61,9.61,9.61,78400.0,9.4514,9.4514,9.4514,9.4514,78400.0
2015-05-18 12:00:00,9.62,9.62,9.61,9.61,40000.0,9.4613,9.4613,9.4514,9.4514,40000.0
2015-05-18 12:05:00,9.61,9.61,9.61,9.61,6400.0,9.4514,9.4514,9.4514,9.4514,6400.0
2015-05-18 12:10:00,9.61,9.62,9.6,9.6,65600.0,9.4514,9.4613,9.4416,9.4416,65600.0
2015-05-18 12:15:00,9.61,9.61,9.6,9.6,83200.0,9.4514,9.4514,9.4416,9.4416,83200.0
2015-05-18 12:20:00,9.61,9.61,9.61,9.61,28800.0,9.4514,9.4514,9.4514,9.4514,28800.0
2015-05-18 12:25:00,9.6,9.61,9.6,9.6,44800.0,9.4416,9.4514,9.4416,9.4416,44800.0
2015-05-18 12:30:00,9.61,9.61,9.6,9.6,49600.0,9.4514,9.4514,9.4416,9.4416,49600.0
2015-05-18 12:35:00,9.6,9.61,9.6,9.61,56000.0,9.4416,9.4514,9.4416,9.4514,56000.0
2015-05-18 12:40:00,9.61,9.62,9.61,9.62,35200.0,9.4514,9.4613,9.4514,9.4613,35200.0
2015-05-18 12:45:00,9.61,9.62,9.61,9.62,30400.0,9.4514,9.4613,9.4514,9.4613,30400.0
2015-05-18 12:50:00,9.62,9.62,9.61,9.62,108800.0,9.4613,9.4613,9.4514,9.4613,108800.0
2015-05-18 12:55:00,9.62,9.62,9.61,9.62,33600.0,9.4613,9.4613,9.4514,9.4613,33600.0
2015-05-18 13:00:00,9.62,9.62,9.62,9.62,30400.0,9.4613,9.4613,9.4613,9.4613,30400.0
2015-05-18 13:05:00,9.62,9.63,9.62,9.63,100800.0,9.4613,9.4711,9.4613,9.4711,100800.0
2015-05-18 13:10:00,9.63,9.63,9.63,9.63,28800.0,9.4711,9.4711,9.4711,9.4711,28800.0
2015-05-18 13:15:00,9.63,9.63,9.63,9.63,44800.0,9.4711,9.4711,9.4711,9.4711,44800.0
2015-05-18 13:20:00,9.63,9.63,9.63,9.63,54400.0,9.4711,9.4711,9.4711,9.4711,54400.0
2015-05-18 13:25:00,9.62,9.63,9.62,9.62,48000.0,9.4613,9.4711,9.4613,9.4613,48000.0
2015-05-18 13:30:00,9.63,9.64,9.63,9.64,97600.0,9.4711,9.4809,9.4711,9.4809,97600.0
2015-05-18 13:35:00,9.64,9.64,9.63,9.64,161600.0,9.4809,9.4809,9.4711,9.4809,161600.0
2015-05-18 13:40:00,9.64,9.64,9.63,9.63,107200.0,9.4809,9.4809,9.4711,9.4711,107200.0
2015-05-18 13:45:00,9.64,9.64,9.64,9.64,4800.0,9.4809,9.4809,9.4809,9.4809,4800.0
2015-05-18 13:50:00,9.64,9.65,9.64,9.65,76800.0,9.4809,9.4908,9.4809,9.4908,76800.0
2015-05-18 13:55:00,9.65,9.66,9.65,9.65,68800.0,9.4908,9.5006,9.4908,9.4908,68800.0
2015-05-18 14:00:00,9.65,9.66,9.65,9.66,108800.0,9.4908,9.5006,9.4908,9.5006,108800.0
2015-05-18 14:05:00,9.66,9.67,9.65,9.65,75200.0,9.5006,9.5104,9.4908,9.4908,75200.0
2015-05-18 14:10:00,9.65,9.66,9.65,9.65,41600.0,9.4908,9.5006,9.4908,9.4908,41600.0
2015-05-18 14:15:00,9.66,9.66,9.65,9.65,30400.0,9.5006,9.5006,9.4908,9.4908,30400.0
2015-05-18 14:20:00,9.65,9.65,9.64,9.65,126400.0,9.4908,9.4908,9.4809,9.4908,126400.0
2015-05-18 14:25:00,9.64,9.65,9.64,9.64,108800.0,9.4809,9.4908,9.4809,9.4809,108800.0
2015-05-18 14:30:00,9.64,9.65,9.64,9.65,20800.0,9.4809,9.4908,9.4809,9.4908,20800.0
2015-05-18 14:35:00,9.65,9.65,9.65,9.65,49600.0,9.4908,9.4908,9.4908,9.4908,49600.0
2015-05-18 14:40:00,9.65,9.66,9.65,9.66,99200.0,9.4908,9.5006,9.4908,9.5006,99200.0
2015-05-18 14:45:00,9.66,9.66,9.65,9.66,11200.0,9.5006,9.5006,9.4908,9.5006,11200.0
2015-05-18 14:50:00,9.66,9.66,9.66,9.66,73600.0,9.5006,9.5006,9.5006,9.5006,73600.0
2015-05-18 14:55:00,9.66,9.66,9.65,9.66,16000.0,9.5006,9.5006,9.4908,9.5006,16000.0
2015-05-18 15:00:00,9.66,9.66,9.66,9.66,64000.0,9.5006,9.5006,9.5006,9.5006,64000.0
2015-05-18 15:05:00,9.66,9.66,9.66,9.66,150400.0,9.5006,9.5006,9.5006,9.5006,150400.0
2015-05-18 15:10:00,9.66,9.66,9.66,9.66,70400.0,9.5006,9.5006,9.5006,9.5006,70400.0
2015-05-18 15:15:00,9.66,9.67,9.66,9.67,92800.0,9.5006,9.5104,9.5006,9.5104,92800.0
2015-05-18 15:20:00,9.67,9.68,9.67,9.68,92800.0,9.5104,9.5203,9.5104,9.5203,92800.0
2015-05-18 15:25:00,9.68,9.68,9.66,9.66,171200.0,9.5203,9.5203,9.5006,9.5006,171200.0
2015-05-18 15:30:00,9.66,9.66,9.66,9.66,86400.0,9.5006,9.5006,9.5006,9.5006,86400.0
2015-05-18 15:35:00,9.66,9.66,9.65,9.65,169600.0,9.5006,9.5006,9.4908,9.4908,169600.0
2015-05-18 15:40:00,9.66,9.66,9.66,9.66,164800.0,9.5006,9.5006,9.5006,9.5006,164800.0
2015-05-18 15:45:00,9.66,9.66,9.65,9.65,76800.0,9.5006,9.5006,9.4908,9.4908,76800.0
2015-05-18 15:50:00,9.65,9.65,9.65,9.65,283200.0,9.4908,9.4908,9.4908,9.4908,283200.0
2015-05-18 15:55:00,9.65,9.65,9.64,9.64,561600.0,9.4908,9.4908,9.4809,9.4809,561600.0
2015-05-19 09:30:00,9.66,9.69,9.65,9.67,809600.0,9.5006,9.5301,9.4908,9.5104,809600.0
2015-05-19 09:35:00,9.67,9.67,9.64,9.65,294400.0,9.5104,9.5104,9.4809,9.4908,294400.0
2015-05-19 09:40:00,9.65,9.68,9.64,9.67,427200.0,9.4908,9.5203,9.4809,9.5104,427200.0
2015-05-19 09:45:00,9.68,9.68,9.67,9.68,161600.0,9.5203,9.5203,9.5104,9.5203,161600.0
2015-05-19 09:50:00,9.67,9.68,9.67,9.67,168000.0,9.5104,9.5203,9.5104,9.5104,168000.0
2015-05-19 09:55:00,9.67,9.68,9.67,9.67,129600.0,9.5104,9.5203,9.5104,9.5104,129600.0
2015-05-19 10:00:00,9.67,9.68,9.66,9.66,195200.0,9.5104,9.5203,9.5006,9.5006,195200.0
2015-05-19 10:05:00,9.65,9.65,9.63,9.64,659200.0,9.4908,9.4908,9.4711,9.4809,659200.0
2015-05-19 10:10:00,9.64,9.65,9.62,9.64,489600.0,9.4809,9.4908,9.4613,9.4809,489600.0
2015-05-19 10:15:00,9.64,9.65,9.64,9.65,52800.0,9.4809,9.4908,9.4809,9.4908,52800.0
2015-05-19 10:20:00,9.65,9.65,9.62,9.63,84800.0,9.4908,9.4908,9.4613,9.4711,84800.0
2015-05-19 10:25:00,9.63,9.66,9.63,9.66,196800.0,9.4711,9.5006,9.4711,9.5006,196800.0
2015-05-19 10:30:00,9.66,9.66,9.65,9.66,30400.0,9.5006,9.5006,9.4908,9.5006,30400.0
2015-05-19 10:35:00,9.65,9.66,9.65,9.66,43200.0,9.4908,9.5006,9.4908,9.5006,43200.0
2015-05-19 10:40:00,9.66,9.66,9.66,9.66,91200.0,9.5006,9.5006,9.5006,9.5006,91200.0
2015-05-19 10:45:00,9.66,9.66,9.65,9.65,83200.0,9.5006,9.5006,9.4908,9.4908,83200.0
2015-05-19 10:50:00,9.65,9.65,9.63,9.64,131200.0,9.4908,9.4908,9.4711,9.4809,131200.0
2015-05-19 10:55:00,9.64,9.64,9.63,9.63,160000.0,9.4809,9.4809,9.4711,9.4711,160000.0
2015-05-19 11:00:00,9.64,9.64,9.62,9.62,153600.0,9.4809,9.4809,9.4613,9.4613,153600.0
2015-05-19 11:05:00,9.63,9.63,9.61,9.62,88000.0,9.4711,9.4711,9.4514,9.4613,88000.0
2015-05-19 11:10:00,9.62,9.63,9.62,9.63,121600.0,9.4613,9.4711,9.4613,9.4711,121600.0
2015-05-19 11:15:00,9.63,9.64,9.63,9.64,134400.0,9.4711,9.4809,9.4711,9.4809,134400.0
2015-05-19 11:20:00,9.64,9.64,9.63,9.63,65600.0,9.4809,9.4809,9.4711,9.4711,65600.0
2015-05-19 11:25:00,9.64,9.64,9.64,9.64,136000.0,9.4809,9.4809,9.4809,9.4809,136000.0
2015-05-19 11:30:00,9.64,9.65,9.63,9.64,350400.0,9.4809,9.4908,9.4711,9.4809,350400.0
2015-05-19 11:35:00,9.64,9.64,9.63,9.63,137600.0,9.4809,9.4809,9.4711,9.4711,137600.0
2015-05-19 11:40:00,9.62,9.63,9.61,9.62,326400.0,9.4613,9.4711,9.4514,9.4613,326400.0
2015-05-19 11:45:00,9.62,9.62,9.61,9.61,44800.0,9.4613,9.4613,9.4514,9.4514,44800.0
2015-05-19 11:50:00,9.63,9.63,9.62,9.62,80000.0,9.4711,9.4711,9.4613,9.4613,80000.0
2015-05-19 11:55:00,9.62,9.64,9.62,9.63,139200.0,9.4613,9.4809,9.4613,9.4711,139200.0
2015-05-19 12:00:00,9.64,9.64,9.63,9.64,40000.0,9.4809,9.4809,9.4711,9.4809,40000.0
2015-05-19 12:05:00,9.64,9.64,9.64,9.64,12800.0,9.4809,9.4809,9.4809,9.4809,12800.0
2015-05-19 12:10:00,9.63,9.64,9.63,9.64,126400.0,9.4711,9.4809,9.4711,9.4809,126400.0
2015-05-19 12:15:00,9.64,9.64,9.63,9.63,129600.0,9.4809,9.4809,9.4711,9.4711,129600.0
2015-05-19 12:20:00,9.63,9.63,9.62,9.62,40000.0,9.4711,9.4711,9.4613,9.4613,40000.0
2015-05-19 12:25:00,9.63,9.63,9.62,9.62,17600.0,9.4711,9.4711,9.4613,9.4613,17600.0
2015-05-19 12:30:00,9.63,9.63,9.62,9.63,35200.0,9.4711,9.4711,9.4613,9.4711,35200.0
2015-05-19 12:35:00,9.63,9.63,9.63,9.63,64000.0,9.4711,9.4711,9.4711,9.4711,64000.0
2015-05-19 12:40:00,9.63,9.63,9.63,9.63,40000.0,9.4711,9.4711,9.4711,9.4711,40000.0
2015-05-19 12:45:00,9.63,9.64,9.63,9.64,16000.0,9.4711,9.4809,9.4711,9.4809,16000.0
2015-05-19 12:50:00,9.64,9.64,9.64,9.64,166400.0,9.4809,9.4809,9.4809,9.4809,166400.0
2015-05-19 12:55:00,9.64,9.64,9.63,9.64,68800.0,9.4809,9.4809,9.4711,9.4809,68800.0
2015-05-19 13:00:00,9.64,9.64,9.63,9.63,110400.0,9.4809,9.4809,9.4711,9.4711,110400.0
2015-05-19 13:05:00,9.63,9.63,9.63,9.63,9600.0,9.4711,9.4711,9.4711,9.4711,9600.0
2015-05-19 13:10:00,9.63,9.64,9.63,9.64,11200.0,9.4711,9.4809,9.4711,9.4809,11200.0
2015-05-19 13:15:00,9.64,9.64,9.64,9.64,104000.0,9.4809,9.4809,9.4809,9.4809,104000.0
2015-05-19 13:20:00,9.64,9.64,9.64,9.64,44800.0,9.4809,9.4809,9.4809,9.4809,44800.0
2015-05-19 13:25:00,9.64,9.65,9.64,9.65,68800.0,9.4809,9.4908,9.4809,9.4908,68800.0
2015-05-19 13:30:00,9.65,9.65,9.65,9.65,142400.0,9.4908,9.4908,9.4908,9.4908,142400.0
2015-05-19 13:35:00,9.65,9.66,9.65,9.66,121600.0,9.4908,9.5006,9.4908,9.5006,121600.0
2015-05-19 13:40:00,9.66,9.67,9.66,9.67,457600.0,9.5006,9.5104,9.5006,9.5104,457600.0
2015-05-19 13:45:00,9.67,9.67,9.66,9.66,19200.0,9.5104,9.5104,9.5006,9.5006,19200.0
2015-05-19 13:50:00,9.67,9.67,9.66,9.66,312000.0,9.5104,9.5104,9.5006,9.5006,312000.0
2015-05-19 13:55:00,9.66,9.66,9.65,9.66,99200.0,9.5006,9.5006,9.4908,9.5006,99200.0
2015-05-19 14:00:00,9.66,9.66,9.66,9.66,51200.0,9.5006,9.5006,9.5006,9.5006,51200.0
2015-05-19 14:05:00,9.66,9.66,9.65,9.66,20800.0,9.5006,9.5006,9.4908,9.5006,20800.0
2015-05-19 14:10:00,9.66,9.66,9.65,9.66,104000.0,9.5006,9.5006,9.4908,9.5006,104000.0
2015-05-19 14:15:00,9.66,9.66,9.66,9.66,1600.0,9.5006,9.5006,9.5006,9.5006,1600.0
2015-05-19 14:20:00,9.66,9.66,9.66,9.66,166400.0,9.5006,9.5006,9.5006,9.5006,166400.0
2015-05-19 14:25:00,9.67,9.67,9.66,9.66,49600.0,9.5104,9.5104,9.5006,9.5006,49600.0
2015-05-19 14:30:00,9.66,9.66,9.65,9.65,112000.0,9.5006,9.5006,9.4908,9.4908,112000.0
2015-05-19 14:35:00,9.65,9.65,9.62,9.63,171200.0,9.4908,9.4908,9.4613,9.4711,171200.0
2015-05-19 14:40:00,9.62,9.63,9.62,9.63,25600.0,9.4613,9.4711,9.4613,9.4711,25600.0
2015-05-19 14:45:00,9.63,9.64,9.63,9.64,28800.0,9.4711,9.4809,9.4711,9.4809,28800.0
2015-05-19 14:50:00,9.63,9.63,9.63,9.63,3200.0,9.4711,9.4711,9.4711,9.4711,3200.0
2015-05-19 14:55:00,9.63,9.64,9.63,9.64,108800.0,9.4711,9.4809,9.4711,9.4809,108800.0
2015-05-19 15:00:00,9.64,9.64,9.63,9.63,60800.0,9.4809,9.4809,9.4711,9.4711,60800.0
2015-05-19 15:05:00,9.63,9.63,9.61,9.61,86400.0,9.4711,9.4711,9.4514,9.4514,86400.0
2015-05-19 15:10:00,9.61,9.61,9.59,9.59,188800.0,9.4514,9.4514,9.4318,9.4318,188800.0
2015-05-19 15:15:00,9.59,9.61,9.59,9.6,148800.0,9.4318,9.4514,9.4318,9.4416,148800.0
2015-05-19 15:20:00,9.6,9.61,9.6,9.6,94400.0,9.4416,9.4514,9.4416,9.4416,94400.0
2015-05-19 15:25:00,9.59,9.6,9.59,9.59,62400.0,9.4318,9.4416,9.4318,9.4318,62400.0
2015-05-19 15:30:00,9.6,9.6,9.59,9.6,65600.0,9.4416,9.4416,9.4318,9.4416,65600.0
2015-05-19 15:35:00,9.6,9.62,9.6,9.61,174400.0,9.4416,9.4613,9.4416,9.4514,174400.0
2015-05-19 15:40:00,9.61,9.61,9.6,9.6,86400.0,9.4514,9.4514,9.4416,9.4416,86400.0
2015-05-19 15:45:00,9.6,9.61,9.6,9.61,113600.0,9.4416,9.4514,9.4416,9.4514,113600.0
2015-05-19 15:50:00,9.61,9.61,9.6,9.6,152000.0,9.4514,9.4514,9.4416,9.4416,152000.0
2015-05-19 15:55:00,9.61,9.62,9.61,9.62,472000.0,9.4514,9.4613,9.4514,9.4613,472000.0
2015-05-20 09:30:00,9.63,9.63,9.59,9.59,127200.0,9.4711,9.4711,9.4318,9.4318,127200.0
2015-05-20 09:35:00,9.56,9.57,9.55,9.56,151200.0,9.4022,9.4121,9.3924,9.4022,151200.0
2015-05-20 09:40:00,9.56,9.56,9.54,9.55,196000.0,9.4022,9.4022,9.3826,9.3924,196000.0
2015-05-20 09:45:00,9.54,9.55,9.53,9.54,165600.0,9.3826,9.3924,9.3727,9.3826,165600.0
2015-05-20 09:50:00,9.54,9.56,9.54,9.55,119200.0,9.3826,9.4022,9.3826,9.3924,119200.0
2015-05-20 09:55:00,9.55,9.56,9.54,9.55,53600.0,9.3924,9.4022,9.3826,9.3924,53600.0
2015-05-20 10:00:00,9.55,9.56,9.53,9.55,102400.0,9.3924,9.4022,9.3727,9.3924,102400.0
2015-05-20 10:05:00,9.56,9.59,9.56,9.59,157600.0,9.4022,9.4318,9.4022,9.4318,157600.0
2015-05-20 10:10:00,9.59,9.59,9.58,9.58,124800.0,9.4318,9.4318,9.4219,9.4219,124800.0
2015-05-20 10:15:00,9.58,9.6,9.58,9.59,124800.0,9.4219,9.4416,9.4219,9.4318,124800.0
2015-05-20 10:20:00,9.6,9.6,9.59,9.6,128000.0,9.4416,9.4416,9.4318,9.4416,128000.0
2015-05-20 10:25:00,9.6,9.6,9.58,9.58,84000.0,9.4416,9.4416,9.4219,9.4219,84000.0
2015-05-20 10:30:00,9.58,9.61,9.58,9.61,103200.0,9.4219,9.4514,9.4219,9.4514,103200.0
2015-05-20 10:35:00,9.61,9.63,9.61,9.62,180800.0,9.4514,9.4711,9.4514,9.4613,180800.0
2015-05-20 10:40:00,9.62,9.63,9.62,9.63,60800.0,9.4613,9.4711,9.4613,9.4711,60800.0
2015-05-20 10:45:00,9.63,9.63,9.62,9.62,85600.0,9.4711,9.4711,9.4613,9.4613,85600.0
2015-05-20 10:50:00,9.62,9.63,9.61,9.61,86400.0,9.4613,9.4711,9.4514,9.4514,86400.0
2015-05-20 10:55:00,9.62,9.62,9.61,9.62,127200.0,9.4613,9.4613,9.4514,9.4613,127200.0
2015-05-20 11:00:00,9.61,9.62,9.61,9.61,96800.0,9.4514,9.4613,9.4514,9.4514,96800.0
2015-05-20 11:05:00,9.61,9.62,9.61,9.62,140800.0,9.4514,9.4613,9.4514,9.4613,140800.0
2015-05-20 11:10:00,9.62,9.62,9.62,9.62,30400.0,9.4613,9.4613,9.4613,9.4613,30400.0
2015-05-20 11:15:00,9.62,9.62,9.61,9.62,56800.0,9.4613,9.4613,9.4514,9.4613,56800.0
2015-05-20 11:20:00,9.62,9.63,9.62,9.62,276000.0,9.4613,9.4711,9.4613,9.4613,276000.0
2015-05-20 11:25:00,9.62,9.62,9.61,9.61,16000.0,9.4613,9.4613,9.4514,9.4514,16000.0
2015-05-20 11:30:00,9.62,9.62,9.61,9.61,52800.0,9.4613,9.4613,9.4514,9.4514,52800.0
2015-05-20 11:35:00,9.61,9.61,9.59,9.6,136800.0,9.4514,9.4514,9.4318,9.4416,136800.0
2015-05-20 11:40:00,9.6,9.61,9.6,9.6,37600.0,9.4416,9.4514,9.4416,9.4416,37600.0
2015-05-20 11:45:00,9.61,9.61,9.6,9.6,46400.0,9.4514,9.4514,9.4416,9.4416,46400.0
2015-05-20 11:50:00,9.59,9.6,9.59,9.6,37600.0,9.4318,9.4416,9.4318,9.4416,37600.0
2015-05-20 11:55:00,9.6,9.61,9.6,9.61,77600.0,9.4416,9.4514,9.4416,9.4514,77600.0
2015-05-20 12:00:00,9.61,9.61,9.61,9.61,28000.0,9.4514,9.4514,9.4514,9.4514,28000.0
2015-05-20 12:05:00,9.62,9.63,9.62,9.63,80800.0,9.4613,9.4711,9.4613,9.4711,80800.0
2015-05-20 12:10:00,9.62,9.62,9.62,9.62,52800.0,9.4613,9.4613,9.4613,9.4613,52800.0
2015-05-20 12:15:00,9.62,9.63,9.62,9.62,133600.0,9.4613,9.4711,9.4613,9.4613,133600.0
2015-05-20 12:20:00,9.62,9.63,9.62,9.63,137600.0,9.4613,9.4711,9.4613,9.4711,137600.0
2015-05-20 12:25:00,9.63,9.64,9.62,9.63,254400.0,9.4711,9.4809,9.4613,9.4711,254400.0
2015-05-20 12:30:00,9.63,9.63,9.62,9.62,52000.0,9.4711,9.4711,9.4613,9.4613,52000.0
2015-05-20 12:35:00,9.62,9.63,9.62,9.62,80800.0,9.4613,9.4711,9.4613,9.4613,80800.0
2015-05-20 12:40:00,9.62,9.62,9.61,9.62,97600.0,9.4613,9.4613,9.4514,9.4613,97600.0
2015-05-20 12:45:00,9.62,9.62,9.61,9.62,81600.0,9.4613,9.4613,9.4514,9.4613,81600.0
2015-05-20 12:50:00,9.62,9.62,9.62,9.62,24000.0,9.4613,9.4613,9.4613,9.4613,24000.0
2015-05-20 12:55:00,9.62,9.63,9.62,9.62,61600.0,9.4613,9.4711,9.4613,9.4613,61600.0
2015-05-20 13:00:00,9.62,9.63,9.61,9.62,88000.0,9.4613,9.4711,9.4514,9.4613,88000.0
2015-05-20 13:05:00,9.62,9.62,9.61,9.61,82400.0,9.4613,9.4613,9.4514,9.4514,82400.0
2015-05-20 13:10:00,9.61,9.62,9.61,9.62,49600.0,9.4514,9.4613,9.4514,9.4613,49600.0
2015-05-20 13:15:00,9.62,9.62,9.61,9.62,75200.0,9.4613,9.4613,9.4514,9.4613,75200.0
2015-05-20 13:20:00,9.62,9.62,9.61,9.62,70400.0,9.4613,9.4613,9.4514,9.4613,70400.0
2015-05-20 13:25:00,9.62,9.62,9.62,9.62,57600.0,9.4613,9.4613,9.4613,9.4613,57600.0
2015-05-20 13:30:00,9.62,9.62,9.62,9.62,54400.0,9.4613,9.4613,9.4613,9.4613,54400.0
2015-05-20 13:35:00,9.62,9.62,9.61,9.61,72000.0,9.4613,9.4613,9.4514,9.4514,72000.0
2015-05-20 13:40:00,9.62,9.62,9.61,9.61,61600.0,9.4613,9.4613,9.4514,9.4514,61600.0
2015-05-20 13:45:00,9.61,9.62,9.61,9.62,25600.0,9.4514,9.4613,9.4514,9.4613,25600.0
2015-05-20 13:50:00,9.62,9.62,9.61,9.62,64000.0,9.4613,9.4613,9.4514,9.4613,64000.0
2015-05-20 13:55:00,9.62,9.63,9.62,9.63,40800.0,9.4613,9.4711,9.4613,9.4711,40800.0
2015-05-20 14:00:00,9.63,9.67,9.63,9.63,356800.0,9.4711,9.5104,9.4711,9.4711,356800.0
2015-05-20 14:05:00,9.63,9.65,9.63,9.63,160000.0,9.4711,9.4908,9.4711,9.4711,160000.0
2015-05-20 14:10:00,9.64,9.65,9.63,9.65,123200.0,9.4809,9.4908,9.4711,9.4908,123200.0
2015-05-20 14:15:00,9.65,9.68,9.65,9.67,228800.0,9.4908,9.5203,9.4908,9.5104,228800.0
2015-05-20 14:20:00,9.68,9.69,9.67,9.68,80000.0,9.5203,9.5301,9.5104,9.5203,80000.0
2015-05-20 14:25:00,9.68,9.74,9.68,9.74,509600.0,9.5203,9.5793,9.5203,9.5793,509600.0
2015-05-20 14:30:00,9.74,9.74,9.72,9.72,249600.0,9.5793,9.5793,9.5596,9.5596,249600.0
2015-05-20 14:35:00,9.72,9.72,9.72,9.72,76000.0,9.5596,9.5596,9.5596,9.5596,76000.0
2015-05-20 14:40:00,9.72,9.72,9.7,9.71,230400.0,9.5596,9.5596,9.5399,9.5498,230400.0
2015-05-20 14:45:00,9.71,9.72,9.7,9.7,178400.0,9.5498,9.5596,9.5399,9.5399,178400.0
2015-05-20 14:50:00,9.7,9.7,9.68,9.7,225600.0,9.5399,9.5399,9.5203,9.5399,225600.0
2015-05-20 14:55:00,9.7,9.71,9.7,9.7,76000.0,9.5399,9.5498,9.5399,9.5399,76000.0
2015-05-20 15:00:00,9.7,9.71,9.68,9.69,46400.0,9.5399,9.5498,9.5203,9.5301,46400.0
2015-05-20 15:05:00,9.69,9.7,9.69,9.7,89600.0,9.5301,9.5399,9.5301,9.5399,89600.0
2015-05-20 15:10:00,9.69,9.7,9.68,9.68,134400.0,9.5301,9.5399,9.5203,9.5203,134400.0
2015-05-20 15:15:00,9.68,9.68,9.62,9.63,545600.0,9.5203,9.5203,9.4613,9.4711,545600.0
2015-05-20 15:20:00,9.63,9.63,9.6,9.63,284000.0,9.4711,9.4711,9.4416,9.4711,284000.0
2015-05-20 15:25:00,9.63,9.64,9.62,9.64,68000.0,9.4711,9.4809,9.4613,9.4809,68000.0
2015-05-20 15:30:00,9.63,9.63,9.62,9.63,151200.0,9.4711,9.4711,9.4613,9.4711,151200.0
2015-05-20 15:35:00,9.63,9.63,9.62,9.62,108800.0,9.4711,9.4711,9.4613,9.4613,108800.0
2015-05-20 15:40:00,9.62,9.63,9.62,9.62,113600.0,9.4613,9.4711,9.4613,9.4613,113600.0
2015-05-20 15:45:00,9.62,9.64,9.62,9.64,395200.0,9.4613,9.4809,9.4613,9.4809,395200.0
2015-05-20 15:50:00,9.64,9.64,9.62,9.63,152000.0,9.4809,9.4809,9.4613,9.4711,152000.0
2015-05-20 15:55:00,9.63,9.64,9.62,9.63,415200.0,9.4711,9.4809,9.4613,9.4711,415200.0
2015-05-21 09:30:00,9.6,9.6,9.57,9.6,296800.0,9.4416,9.4416,9.4121,9.4416,296800.0
2015-05-21 09:35:00,9.59,9.61,9.59,9.61,160000.0,9.4318,9.4514,9.4318,9.4514,160000.0
2015-05-21 09:40:00,9.61,9.62,9.61,9.61,158400.0,9.4514,9.4613,9.4514,9.4514,158400.0
2015-05-21 09:45:00,9.61,9.61,9.59,9.6,55200.0,9.4514,9.4514,9.4318,9.4416,55200.0
2015-05-21 09:50:00,9.6,9.61,9.6,9.61,66400.0,9.4416,9.4514,9.4416,9.4514,66400.0
2015-05-21 09:55:00,9.62,9.62,9.61,9.62,89600.0,9.4613,9.4613,9.4514,9.4613,89600.0
2015-05-21 10:00:00,9.62,9.64,9.62,9.64,132800.0,9.4613,9.4809,9.4613,9.4809,132800.0
2015-05-21 10:05:00,9.64,9.67,9.64,9.66,180800.0,9.4809,9.5104,9.4809,9.5006,180800.0
2015-05-21 10:10:00,9.66,9.67,9.66,9.66,107200.0,9.5006,9.5104,9.5006,9.5006,107200.0
2015-05-21 10:15:00,9.66,9.67,9.66,9.67,40800.0,9.5006,9.5104,9.5006,9.5104,40800.0
2015-05-21 10:20:00,9.67,9.68,9.66,9.68,96000.0,9.5104,9.5203,9.5006,9.5203,96000.0
2015-05-21 10:25:00,9.68,9.69,9.68,9.68,43200.0,9.5203,9.5301,9.5203,9.5203,43200.0
2015-05-21 10:30:00,9.68,9.69,9.68,9.69,57600.0,9.5203,9.5301,9.5203,9.5301,57600.0
2015-05-21 10:35:00,9.68,9.68,9.68,9.68,74400.0,9.5203,9.5203,9.5203,9.5203,74400.0
2015-05-21 10:40:00,9.68,9.69,9.68,9.68,104800.0,9.5203,9.5301,9.5203,9.5203,104800.0
2015-05-21 10:45:00,9.68,9.69,9.68,9.69,36800.0,9.5203,9.5301,9.5203,9.5301,36800.0
2015-05-21 10:50:00,9.69,9.71,9.69,9.7,79200.0,9.5301,9.5498,9.5301,9.5399,79200.0
2015-05-21 10:55:00,9.71,9.71,9.69,9.7,29600.0,9.5498,9.5498,9.5301,9.5399,29600.0
2015-05-21 11:00:00,9.7,9.71,9.7,9.71,36000.0,9.5399,9.5498,9.5399,9.5498,36000.0
2015-05-21 11:05:00,9.71,9.73,9.71,9.73,182400.0,9.5498,9.5694,9.5498,9.5694,182400.0
2015-05-21 11:10:00,9.72,9.73,9.72,9.72,76800.0,9.5596,9.5694,9.5596,9.5596,76800.0
2015-05-21 11:15:00,9.73,9.73,9.72,9.72,86400.0,9.5694,9.5694,9.5596,9.5596,86400.0
2015-05-21 11:20:00,9.72,9.74,9.72,9.74,246400.0,9.5596,9.5793,9.5596,9.5793,246400.0
2015-05-21 11:25:00,9.73,9.74,9.73,9.74,170400.0,9.5694,9.5793,9.5694,9.5793,170400.0
2015-05-21 11:30:00,9.74,9.74,9.72,9.73,121600.0,9.5793,9.5793,9.5596,9.5694,121600.0
2015-05-21 11:35:00,9.73,9.73,9.71,9.72,61600.0,9.5694,9.5694,9.5498,9.5596,61600.0
2015-05-21 11:40:00,9.72,9.72,9.71,9.71,110400.0,9.5596,9.5596,9.5498,9.5498,110400.0
2015-05-21 11:45:00,9.71,9.72,9.71,9.71,44800.0,9.5498,9.5596,9.5498,9.5498,44800.0
2015-05-21 11:50:00,9.71,9.72,9.71,9.72,232000.0,9.5498,9.5596,9.5498,9.5596,232000.0
2015-05-21 11:55:00,9.72,9.73,9.72,9.72,135200.0,9.5596,9.5694,9.5596,9.5596,135200.0
2015-05-21 12:00:00,9.72,9.72,9.72,9.72,30400.0,9.5596,9.5596,9.5596,9.5596,30400.0
2015-05-21 12:05:00,9.72,9.72,9.72,9.72,40800.0,9.5596,9.5596,9.5596,9.5596,40800.0
2015-05-21 12:10:00,9.72,9.73,9.72,9.72,36000.0,9.5596,9.5694,9.5596,9.5596,36000.0
2015-05-21 12:15:00,9.72,9.73,9.72,9.73,28000.0,9.5596,9.5694,9.5596,9.5694,28000.0
2015-05-21 12:20:00,9.73,9.74,9.73,9.73,56800.0,9.5694,9.5793,9.5694,9.5694,56800.0
2015-05-21 12:25:00,9.74,9.74,9.74,9.74,40000.0,9.5793,9.5793,9.5793,9.5793,40000.0
2015-05-21 12:30:00,9.74,9.75,9.74,9.74,175200.0,9.5793,9.5891,9.5793,9.5793,175200.0
2015-05-21 12:35:00,9.74,9.74,9.73,9.73,75200.0,9.5793,9.5793,9.5694,9.5694,75200.0
2015-05-21 12:40:00,9.73,9.74,9.73,9.73,47200.0,9.5694,9.5793,9.5694,9.5694,47200.0
2015-05-21 12:45:00,9.73,9.73,9.73,9.73,16800.0,9.5694,9.5694,9.5694,9.5694,16800.0
2015-05-21 12:50:00,9.73,9.73,9.72,9.73,55200.0,9.5694,9.5694,9.5596,9.5694,55200.0
2015-05-21 12:55:00,9.73,9.73,9.73,9.73,36800.0,9.5694,9.5694,9.5694,9.5694,36800.0
2015-05-21 13:00:00,9.73,9.73,9.73,9.73,68800.0,9.5694,9.5694,9.5694,9.5694,68800.0
2015-05-21 13:05:00,9.73,9.74,9.73,9.74,44000.0,9.5694,9.5793,9.5694,9.5793,44000.0
2015-05-21 13:10:00,9.73,9.74,9.73,9.73,112800.0,9.5694,9.5793,9.5694,9.5694,112800.0
2015-05-21 13:15:00,9.73,9.73,9.73,9.73,23200.0,9.5694,9.5694,9.5694,9.5694,23200.0
2015-05-21 13:20:00,9.73,9.73,9.72,9.72,21600.0,9.5694,9.5694,9.5596,9.5596,21600.0
2015-05-21 13:25:00,9.72,9.72,9.72,9.72,24800.0,9.5596,9.5596,9.5596,9.5596,24800.0
2015-05-21 13:30:00,9.72,9.73,9.72,9.73,31200.0,9.5596,9.5694,9.5596,9.5694,31200.0
2015-05-21 13:35:00,9.73,9.73,9.73,9.73,21600.0,9.5694,9.5694,9.5694,9.5694,21600.0
2015-05-21 13:40:00,9.72,9.73,9.71,9.71,72800.0,9.5596,9.5694,9.5498,9.5498,72800.0
2015-05-21 13:45:00,9.71,9.71,9.7,9.71,55200.0,9.5498,9.5498,9.5399,9.5498,55200.0
2015-05-21 13:50:00,9.71,9.71,9.71,9.71,24800.0,9.5498,9.5498,9.5498,9.5498,24800.0
2015-05-21 13:55:00,9.71,9.71,9.69,9.7,293600.0,9.5498,9.5498,9.5301,9.5399,293600.0
2015-05-21 14:00:00,9.69,9.7,9.69,9.7,48000.0,9.5301,9.5399,9.5301,9.5399,48000.0
2015-05-21 14:05:00,9.71,9.71,9.7,9.7,24800.0,9.5498,9.5498,9.5399,9.5399,24800.0
2015-05-21 14:10:00,9.7,9.71,9.7,9.71,36800.0,9.5399,9.5498,9.5399,9.5498,36800.0
2015-05-21 14:15:00,9.71,9.71,9.71,9.71,48800.0,9.5498,9.5498,9.5498,9.5498,48800.0
2015-05-21 14:20:00,9.71,9.72,9.71,9.72,51200.0,9.5498,9.5596,9.5498,9.5596,51200.0
2015-05-21 14:25:00,9.72,9.73,9.72,9.73,62400.0,9.5596,9.5694,9.5596,9.5694,62400.0
2015-05-21 14:30:00,9.73,9.73,9.72,9.73,23200.0,9.5694,9.5694,9.5596,9.5694,23200.0
2015-05-21 14:35:00,9.73,9.74,9.73,9.74,47200.0,9.5694,9.5793,9.5694,9.5793,47200.0
2015-05-21 14:40:00,9.74,9.74,9.74,9.74,8800.0,9.5793,9.5793,9.5793,9.5793,8800.0
2015-05-21 14:45:00,9.74,9.74,9.74,9.74,37600.0,9.5793,9.5793,9.5793,9.5793,37600.0
2015-05-21 14:50:00,9.74,9.74,9.73,9.73,41600.0,9.5793,9.5793,9.5694,9.5694,41600.0
2015-05-21 14:55:00,9.73,9.74,9.73,9.73,65600.0,9.5694,9.5793,9.5694,9.5694,65600.0
2015-05-21 15:00:00,9.73,9.74,9.72,9.72,50400.0,9.5694,9.5793,9.5596,9.5596,50400.0
2015-05-21 15:05:00,9.72,9.73,9.72,9.72,68000.0,9.5596,9.5694,9.5596,9.5596,68000.0
2015-05-21 15:10:00,9.72,9.72,9.71,9.72,86400.0,9.5596,9.5596,9.5498,9.5596,86400.0
2015-05-21 15:15:00,9.72,9.72,9.7,9.71,312800.0,9.5596,9.5596,9.5399,9.5498,312800.0
2015-05-21 15:20:00,9.71,9.71,9.71,9.71,84000.0,9.5498,9.5498,9.5498,9.5498,84000.0
2015-05-21 15:25:00,9.71,9.72,9.71,9.72,76800.0,9.5498,9.5596,9.5498,9.5596,76800.0
2015-05-21 15:30:00,9.72,9.73,9.72,9.73,140800.0,9.5596,9.5694,9.5596,9.5694,140800.0
2015-05-21 15:35:00,9.73,9.74,9.73,9.74,87200.0,9.5694,9.5793,9.5694,9.5793,87200.0
2015-05-21 15:40:00,9.74,9.76,9.74,9.74,297600.0,9.5793,9.5989,9.5793,9.5793,297600.0
2015-05-21 15:45:00,9.74,9.75,9.74,9.74,80000.0,9.5793,9.5891,9.5793,9.5793,80000.0
2015-05-21 15:50:00,9.74,9.74,9.73,9.73,136000.0,9.5793,9.5793,9.5694,9.5694,136000.0
2015-05-21 15:55:00,9.73,9.73,9.72,9.73,604000.0,9.5694,9.5694,9.5596,9.5694,604000.0
2015-05-22 09:30:00,9.71,9.74,9.7,9.72,509600.0,9.5498,9.5793,9.5399,9.5596,509600.0
2015-05-22 09:35:00,9.72,9.75,9.71,9.74,215200.0,9.5596,9.5891,9.5498,9.5793,215200.0
2015-05-22 09:40:00,9.74,9.76,9.74,9.74,235200.0,9.5793,9.5989,9.5793,9.5793,235200.0
2015-05-22 09:45:00,9.74,9.75,9.73,9.74,252800.0,9.5793,9.5891,9.5694,9.5793,252800.0
2015-05-22 09:50:00,9.74,9.74,9.73,9.74,331200.0,9.5793,9.5793,9.5694,9.5793,331200.0
2015-05-22 09:55:00,9.74,9.75,9.74,9.74,65600.0,9.5793,9.5891,9.5793,9.5793,65600.0
2015-05-22 10:00:00,9.75,9.76,9.74,9.76,76800.0,9.5891,9.5989,9.5793,9.5989,76800.0
2015-05-22 10:05:00,9.76,9.76,9.76,9.76,152000.0,9.5989,9.5989,9.5989,9.5989,152000.0
2015-05-22 10:10:00,9.76,9.77,9.76,9.76,91200.0,9.5989,9.6088,9.5989,9.5989,91200.0
2015-05-22 10:15:00,9.77,9.77,9.76,9.76,164800.0,9.6088,9.6088,9.5989,9.5989,164800.0
2015-05-22 10:20:00,9.76,9.76,9.74,9.74,167200.0,9.5989,9.5989,9.5793,9.5793,167200.0
2015-05-22 10:25:00,9.74,9.75,9.74,9.75,46400.0,9.5793,9.5891,9.5793,9.5891,46400.0
2015-05-22 10:30:00,9.75,9.75,9.74,9.75,68800.0,9.5891,9.5891,9.5793,9.5891,68800.0
2015-05-22 10:35:00,9.75,9.77,9.75,9.76,157600.0,9.5891,9.6088,9.5891,9.5989,157600.0
2015-05-22 10:40:00,9.76,9.77,9.76,9.76,161600.0,9.5989,9.6088,9.5989,9.5989,161600.0
2015-05-22 10:45:00,9.77,9.77,9.76,9.76,85600.0,9.6088,9.6088,9.5989,9.5989,85600.0
2015-05-22 10:50:00,9.76,9.77,9.75,9.76,64000.0,9.5989,9.6088,9.5891,9.5989,64000.0
2015-05-22 10:55:00,9.76,9.76,9.76,9.76,53600.0,9.5989,9.5989,9.5989,9.5989,53600.0
2015-05-22 11:00:00,9.76,9.77,9.76,9.76,89600.0,9.5989,9.6088,9.5989,9.5989,89600.0
2015-05-22 11:05:00,9.77,9.77,9.74,9.75,102400.0,9.6088,9.6088,9.5793,9.5891,102400.0
2015-05-22 11:10:00,9.74,9.75,9.72,9.72,114400.0,9.5793,9.5891,9.5596,9.5596,114400.0
2015-05-22 11:15:00,9.72,9.73,9.72,9.73,133600.0,9.5596,9.5694,9.5596,9.5694,133600.0
2015-05-22 11:20:00,9.73,9.74,9.73,9.74,94400.0,9.5694,9.5793,9.5694,9.5793,94400.0
2015-05-22 11:25:00,9.74,9.74,9.72,9.72,95200.0,9.5793,9.5793,9.5596,9.5596,95200.0
2015-05-22 11:30:00,9.73,9.73,9.72,9.72,52800.0,9.5694,9.5694,9.5596,9.5596,52800.0
2015-05-22 11:35:00,9.72,9.72,9.71,9.72,33600.0,9.5596,9.5596,9.5498,9.5596,33600.0
2015-05-22 11:40:00,9.72,9.72,9.72,9.72,68800.0,9.5596,9.5596,9.5596,9.5596,68800.0
2015-05-22 11:45:00,9.72,9.72,9.72,9.72,34400.0,9.5596,9.5596,9.5596,9.5596,34400.0
2015-05-22 11:50:00,9.72,9.73,9.72,9.73,60000.0,9.5596,9.5694,9.5596,9.5694,60000.0
2015-05-22 11:55:00,9.73,9.74,9.73,9.74,28000.0,9.5694,9.5793,9.5694,9.5793,28000.0
2015-05-22 12:00:00,9.74,9.74,9.73,9.73,33600.0,9.5793,9.5793,9.5694,9.5694,33600.0
2015-05-22 12:05:00,9.73,9.74,9.73,9.74,47200.0,9.5694,9.5793,9.5694,9.5793,47200.0
2015-05-22 12:10:00,9.74,9.74,9.74,9.74,57600.0,9.5793,9.5793,9.5793,9.5793,57600.0
2015-05-22 12:15:00,9.74,9.74,9.74,9.74,54400.0,9.5793,9.5793,9.5793,9.5793,54400.0
2015-05-22 12:20:00,9.74,9.74,9.74,9.74,84000.0,9.5793,9.5793,9.5793,9.5793,84000.0
2015-05-22 12:25:00,9.74,9.74,9.74,9.74,49600.0,9.5793,9.5793,9.5793,9.5793,49600.0
2015-05-22 12:30:00,9.74,9.75,9.74,9.75,81600.0,9.5793,9.5891,9.5793,9.5891,81600.0
2015-05-22 12:35:00,9.75,9.76,9.75,9.75,59200.0,9.5891,9.5989,9.5891,9.5891,59200.0
2015-05-22 12:40:00,9.76,9.76,9.75,9.75,101600.0,9.5989,9.5989,9.5891,9.5891,101600.0
2015-05-22 12:45:00,9.75,9.76,9.75,9.75,54400.0,9.5891,9.5989,9.5891,9.5891,54400.0
2015-05-22 12:50:00,9.75,9.75,9.74,9.74,53600.0,9.5891,9.5891,9.5793,9.5793,53600.0
2015-05-22 12:55:00,9.74,9.75,9.74,9.74,71200.0,9.5793,9.5891,9.5793,9.5793,71200.0
2015-05-22 13:00:00,9.74,9.78,9.73,9.77,336800.0,9.5793,9.6186,9.5694,9.6088,336800.0
2015-05-22 13:05:00,9.77,9.78,9.76,9.77,129600.0,9.6088,9.6186,9.5989,9.6088,129600.0
2015-05-22 13:10:00,9.77,9.77,9.76,9.76,21600.0,9.6088,9.6088,9.5989,9.5989,21600.0
2015-05-22 13:15:00,9.77,9.77,9.75,9.76,26400.0,9.6088,9.6088,9.5891,9.5989,26400.0
2015-05-22 13:20:00,9.76,9.77,9.76,9.76,42400.0,9.5989,9.6088,9.5989,9.5989,42400.0
2015-05-22 13:25:00,9.77,9.77,9.76,9.76,50400.0,9.6088,9.6088,9.5989,9.5989,50400.0
2015-05-22 13:30:00,9.77,9.77,9.76,9.77,54400.0,9.6088,9.6088,9.5989,9.6088,54400.0
2015-05-22 13:35:00,9.77,9.77,9.76,9.76,76800.0,9.6088,9.6088,9.5989,9.5989,76800.0
2015-05-22 13:40:00,9.77,9.77,9.76,9.77,60800.0,9.6088,9.6088,9.5989,9.6088,60800.0
2015-05-22 13:45:00,9.77,9.77,9.77,9.77,24000.0,9.6088,9.6088,9.6088,9.6088,24000.0
2015-05-22 13:50:00,9.77,9.77,9.77,9.77,31200.0,9.6088,9.6088,9.6088,9.6088,31200.0
2015-05-22 13:55:00,9.77,9.77,9.76,9.76,137600.0,9.6088,9.6088,9.5989,9.5989,137600.0
2015-05-22 14:00:00,9.76,9.76,9.74,9.74,153600.0,9.5989,9.5989,9.5793,9.5793,153600.0
2015-05-22 14:05:00,9.74,9.74,9.74,9.74,54400.0,9.5793,9.5793,9.5793,9.5793,54400.0
2015-05-22 14:10:00,9.74,9.75,9.74,9.74,70400.0,9.5793,9.5891,9.5793,9.5793,70400.0
2015-05-22 14:15:00,9.74,9.75,9.74,9.74,40800.0,9.5793,9.5891,9.5793,9.5793,40800.0
2015-05-22 14:20:00,9.74,9.75,9.74,9.74,48800.0,9.5793,9.5891,9.5793,9.5793,48800.0
2015-05-22 14:25:00,9.75,9.75,9.74,9.75,53600.0,9.5891,9.5891,9.5793,9.5891,53600.0
2015-05-22 14:30:00,9.75,9.75,9.74,9.74,38400.0,9.5891,9.5891,9.5793,9.5793,38400.0
2015-05-22 14:35:00,9.74,9.75,9.74,9.74,64000.0,9.5793,9.5891,9.5793,9.5793,64000.0
2015-05-22 14:40:00,9.74,9.75,9.74,9.74,52800.0,9.5793,9.5891,9.5793,9.5793,52800.0
2015-05-22 14:45:00,9.74,9.75,9.74,9.75,31200.0,9.5793,9.5891,9.5793,9.5891,31200.0
2015-05-22 14:50:00,9.75,9.75,9.75,9.75,37600.0,9.5891,9.5891,9.5891,9.5891,37600.0
2015-05-22 14:55:00,9.75,9.75,9.75,9.75,53600.0,9.5891,9.5891,9.5891,9.5891,53600.0
2015-05-22 15:00:00,9.75,9.75,9.74,9.75,49600.0,9.5891,9.5891,9.5793,9.5891,49600.0
2015-05-22 15:05:00,9.75,9.76,9.75,9.75,40800.0,9.5891,9.5989,9.5891,9.5891,40800.0
2015-05-22 15:10:00,9.75,9.76,9.75,9.76,22400.0,9.5891,9.5989,9.5891,9.5989,22400.0
2015-05-22 15:15:00,9.76,9.76,9.76,9.76,32000.0,9.5989,9.5989,9.5989,9.5989,32000.0
2015-05-22 15:20:00,9.76,9.77,9.76,9.77,66400.0,9.5989,9.6088,9.5989,9.6088,66400.0
2015-05-22 15:25:00,9.76,9.77,9.76,9.76,89600.0,9.5989,9.6088,9.5989,9.5989,89600.0
2015-05-22 15:30:00,9.76,9.76,9.76,9.76,59200.0,9.5989,9.5989,9.5989,9.5989,59200.0
2015-05-22 15:35:00,9.76,9.76,9.75,9.75,118400.0,9.5989,9.5989,9.5891,9.5891,118400.0
2015-05-22 15:40:00,9.75,9.75,9.75,9.75,187200.0,9.5891,9.5891,9.5891,9.5891,187200.0
2015-05-22 15:45:00,9.74,9.74,9.74,9.74,143200.0,9.5793,9.5793,9.5793,9.5793,143200.0
2015-05-22 15:50:00,9.74,9.74,9.72,9.72,165600.0,9.5793,9.5793,9.5596,9.5596,165600.0
2015-05-22 15:55:00,9.72,9.72,9.71,9.72,607200.0,9.5596,9.5596,9.5498,9.5596,607200.0
2015-05-26 09:30:00,9.66,9.69,9.64,9.65,479200.0,9.5006,9.5301,9.4809,9.4908,479200.0
2015-05-26 09:35:00,9.64,9.65,9.62,9.65,244800.0,9.4809,9.4908,9.4613,9.4908,244800.0
2015-05-26 09:40:00,9.64,9.65,9.62,9.62,158400.0,9.4809,9.4908,9.4613,9.4613,158400.0
2015-05-26 09:45:00,9.62,9.63,9.58,9.58,324000.0,9.4613,9.4711,9.4219,9.4219,324000.0
2015-05-26 09:50:00,9.58,9.58,9.55,9.56,276000.0,9.4219,9.4219,9.3924,9.4022,276000.0
2015-05-26 09:55:00,9.56,9.56,9.55,9.56,420800.0,9.4022,9.4022,9.3924,9.4022,420800.0
2015-05-26 10:00:00,9.55,9.57,9.53,9.54,284000.0,9.3924,9.4121,9.3727,9.3826,284000.0
2015-05-26 10:05:00,9.54,9.55,9.53,9.54,160000.0,9.3826,9.3924,9.3727,9.3826,160000.0
2015-05-26 10:10:00,9.53,9.53,9.51,9.52,159200.0,9.3727,9.3727,9.3531,9.3629,159200.0
2015-05-26 10:15:00,9.52,9.53,9.48,9.49,349600.0,9.3629,9.3727,9.3236,9.3334,349600.0
2015-05-26 10:20:00,9.49,9.51,9.49,9.51,135200.0,9.3334,9.3531,9.3334,9.3531,135200.0
2015-05-26 10:25:00,9.51,9.52,9.51,9.52,153600.0,9.3531,9.3629,9.3531,9.3629,153600.0
2015-05-26 10:30:00,9.52,9.52,9.5,9.5,87200.0,9.3629,9.3629,9.3432,9.3432,87200.0
2015-05-26 10:35:00,9.5,9.51,9.48,9.5,172000.0,9.3432,9.3531,9.3236,9.3432,172000.0
2015-05-26 10:40:00,9.5,9.52,9.5,9.51,129600.0,9.3432,9.3629,9.3432,9.3531,129600.0
2015-05-26 10:45:00,9.51,9.51,9.5,9.51,75200.0,9.3531,9.3531,9.3432,9.3531,75200.0
2015-05-26 10:50:00,9.51,9.51,9.48,9.49,59200.0,9.3531,9.3531,9.3236,9.3334,59200.0
2015-05-26 10:55:00,9.48,9.49,9.48,9.49,156800.0,9.3236,9.3334,9.3236,9.3334,156800.0
2015-05-26 11:00:00,9.49,9.49,9.46,9.46,244800.0,9.3334,9.3334,9.3039,9.3039,244800.0
2015-05-26 11:05:00,9.46,9.47,9.46,9.47,67200.0,9.3039,9.3137,9.3039,9.3137,67200.0
2015-05-26 11:10:00,9.47,9.47,9.46,9.47,69600.0,9.3137,9.3137,9.3039,9.3137,69600.0
2015-05-26 11:15:00,9.47,9.47,9.46,9.46,78400.0,9.3137,9.3137,9.3039,9.3039,78400.0
2015-05-26 11:20:00,9.46,9.47,9.45,9.47,39200.0,9.3039,9.3137,9.2941,9.3137,39200.0
2015-05-26 11:25:00,9.47,9.48,9.46,9.48,224000.0,9.3137,9.3236,9.3039,9.3236,224000.0
2015-05-26 11:30:00,9.48,9.49,9.47,9.49,99200.0,9.3236,9.3334,9.3137,9.3334,99200.0
2015-05-26 11:35:00,9.5,9.51,9.49,9.49,100800.0,9.3432,9.3531,9.3334,9.3334,100800.0
2015-05-26 11:40:00,9.49,9.49,9.48,9.49,41600.0,9.3334,9.3334,9.3236,9.3334,41600.0
2015-05-26 11:45:00,9.49,9.5,9.49,9.49,11200.0,9.3334,9.3432,9.3334,9.3334,11200.0
2015-05-26 11:50:00,9.49,9.49,9.48,9.48,66400.0,9.3334,9.3334,9.3236,9.3236,66400.0
2015-05-26 11:55:00,9.49,9.49,9.48,9.49,14400.0,9.3334,9.3334,9.3236,9.3334,14400.0
2015-05-26 12:00:00,9.49,9.5,9.49,9.49,54400.0,9.3334,9.3432,9.3334,9.3334,54400.0
2015-05-26 12:05:00,9.49,9.49,9.47,9.48,102400.0,9.3334,9.3334,9.3137,9.3236,102400.0
2015-05-26 12:10:00,9.48,9.49,9.47,9.49,36000.0,9.3236,9.3334,9.3137,9.3334,36000.0
2015-05-26 12:15:00,9.49,9.49,9.49,9.49,32800.0,9.3334,9.3334,9.3334,9.3334,32800.0
2015-05-26 12:20:00,9.5,9.51,9.49,9.51,43200.0,9.3432,9.3531,9.3334,9.3531,43200.0
2015-05-26 12:25:00,9.51,9.51,9.5,9.5,72000.0,9.3531,9.3531,9.3432,9.3432,72000.0
2015-05-26 12:30:00,9.51,9.51,9.49,9.49,14400.0,9.3531,9.3531,9.3334,9.3334,14400.0
2015-05-26 12:35:00,9.49,9.5,9.49,9.49,16800.0,9.3334,9.3432,9.3334,9.3334,16800.0
2015-05-26 12:40:00,9.49,9.49,9.48,9.49,19200.0,9.3334,9.3334,9.3236,9.3334,19200.0
2015-05-26 12:45:00,9.49,9.49,9.48,9.49,16000.0,9.3334,9.3334,9.3236,9.3334,16000.0
2015-05-26 12:50:00,9.5,9.5,9.47,9.47,59200.0,9.3432,9.3432,9.3137,9.3137,59200.0
2015-05-26 12:55:00,9.47,9.47,9.47,9.47,3200.0,9.3137,9.3137,9.3137,9.3137,3200.0
2015-05-26 13:00:00,9.46,9.47,9.46,9.47,56000.0,9.3039,9.3137,9.3039,9.3137,56000.0
2015-05-26 13:05:00,9.46,9.46,9.44,9.45,181600.0,9.3039,9.3039,9.2842,9.2941,181600.0
2015-05-26 13:10:00,9.46,9.46,9.45,9.46,22400.0,9.3039,9.3039,9.2941,9.3039,22400.0
2015-05-26 13:15:00,9.46,9.46,9.46,9.46,126400.0,9.3039,9.3039,9.3039,9.3039,126400.0
2015-05-26 13:20:00,9.47,9.47,9.46,9.47,36800.0,9.3137,9.3137,9.3039,9.3137,36800.0
2015-05-26 13:25:00,9.47,9.49,9.47,9.48,108000.0,9.3137,9.3334,9.3137,9.3236,108000.0
2015-05-26 13:30:00,9.47,9.47,9.46,9.46,9600.0,9.3137,9.3137,9.3039,9.3039,9600.0
2015-05-26 13:35:00,9.46,9.46,9.44,9.44,42400.0,9.3039,9.3039,9.2842,9.2842,42400.0
2015-05-26 13:40:00,9.45,9.46,9.44,9.45,42400.0,9.2941,9.3039,9.2842,9.2941,42400.0
2015-05-26 13:45:00,9.45,9.45,9.44,9.44,29600.0,9.2941,9.2941,9.2842,9.2842,29600.0
2015-05-26 13:50:00,9.45,9.46,9.44,9.45,128000.0,9.2941,9.3039,9.2842,9.2941,128000.0
2015-05-26 13:55:00,9.45,9.45,9.43,9.43,44800.0,9.2941,9.2941,9.2744,9.2744,44800.0
2015-05-26 14:00:00,9.43,9.44,9.43,9.44,204800.0,9.2744,9.2842,9.2744,9.2842,204800.0
2015-05-26 14:05:00,9.44,9.44,9.44,9.44,8800.0,9.2842,9.2842,9.2842,9.2842,8800.0
2015-05-26 14:10:00,9.44,9.45,9.44,9.44,22400.0,9.2842,9.2941,9.2842,9.2842,22400.0
2015-05-26 14:15:00,9.44,9.45,9.43,9.45,260000.0,9.2842,9.2941,9.2744,9.2941,260000.0
2015-05-26 14:20:00,9.45,9.45,9.44,9.44,37600.0,9.2941,9.2941,9.2842,9.2842,37600.0
2015-05-26 14:25:00,9.44,9.45,9.43,9.43,80800.0,9.2842,9.2941,9.2744,9.2744,80800.0
2015-05-26 14:30:00,9.44,9.44,9.44,9.44,16800.0,9.2842,9.2842,9.2842,9.2842,16800.0
2015-05-26 14:35:00,9.44,9.44,9.43,9.44,9600.0,9.2842,9.2842,9.2744,9.2842,9600.0
2015-05-26 14:40:00,9.44,9.45,9.44,9.45,4800.0,9.2842,9.2941,9.2842,9.2941,4800.0
2015-05-26 14:45:00,9.45,9.45,9.44,9.44,23200.0,9.2941,9.2941,9.2842,9.2842,23200.0
2015-05-26 14:50:00,9.43,9.43,9.41,9.42,102400.0,9.2744,9.2744,9.2547,9.2646,102400.0
2015-05-26 14:55:00,9.41,9.42,9.41,9.42,38400.0,9.2547,9.2646,9.2547,9.2646,38400.0
2015-05-26 15:00:00,9.41,9.43,9.41,9.43,61600.0,9.2547,9.2744,9.2547,9.2744,61600.0
2015-05-26 15:05:00,9.43,9.44,9.43,9.44,48800.0,9.2744,9.2842,9.2744,9.2842,48800.0
2015-05-26 15:10:00,9.43,9.44,9.42,9.44,34400.0,9.2744,9.2842,9.2646,9.2842,34400.0
2015-05-26 15:15:00,9.44,9.46,9.44,9.44,67200.0,9.2842,9.3039,9.2842,9.2842,67200.0
2015-05-26 15:20:00,9.44,9.45,9.44,9.45,27200.0,9.2842,9.2941,9.2842,9.2941,27200.0
2015-05-26 15:25:00,9.45,9.45,9.44,9.45,69600.0,9.2941,9.2941,9.2842,9.2941,69600.0
2015-05-26 15:30:00,9.46,9.47,9.45,9.47,168000.0,9.3039,9.3137,9.2941,9.3137,168000.0
2015-05-26 15:35:00,9.47,9.47,9.46,9.47,96800.0,9.3137,9.3137,9.3039,9.3137,96800.0
2015-05-26 15:40:00,9.47,9.49,9.46,9.49,318400.0,9.3137,9.3334,9.3039,9.3334,318400.0
2015-05-26 15:45:00,9.49,9.49,9.48,9.49,341600.0,9.3334,9.3334,9.3236,9.3334,341600.0
2015-05-26 15:50:00,9.49,9.49,9.47,9.49,379200.0,9.3334,9.3334,9.3137,9.3334,379200.0
2015-05-26 15:55:00,9.49,9.49,9.48,9.48,896800.0,9.3334,9.3334,9.3236,9.3236,896800.0
2015-05-27 09:30:00,9.55,9.55,9.5,9.52,425600.0,9.3924,9.3924,9.3432,9.3629,425600.0
2015-05-27 09:35:00,9.52,9.55,9.52,9.54,270400.0,9.3629,9.3924,9.3629,9.3826,270400.0
2015-05-27 09:40:00,9.55,9.59,9.54,9.58,202400.0,9.3924,9.4318,9.3826,9.4219,202400.0
2015-05-27 09:45:00,9.58,9.6,9.57,9.59,292800.0,9.4219,9.4416,9.4121,9.4318,292800.0
2015-05-27 09:50:00,9.6,9.65,9.6,9.65,516800.0,9.4416,9.4908,9.4416,9.4908,516800.0
2015-05-27 09:55:00,9.65,9.66,9.62,9.63,479200.0,9.4908,9.5006,9.4613,9.4711,479200.0
2015-05-27 10:00:00,9.63,9.65,9.62,9.62,84000.0,9.4711,9.4908,9.4613,9.4613,84000.0
2015-05-27 10:05:00,9.62,9.63,9.62,9.63,32000.0,9.4613,9.4711,9.4613,9.4711,32000.0
2015-05-27 10:10:00,9.64,9.65,9.63,9.64,124800.0,9.4809,9.4908,9.4711,9.4809,124800.0
2015-05-27 10:15:00,9.64,9.65,9.63,9.63,78400.0,9.4809,9.4908,9.4711,9.4711,78400.0
2015-05-27 10:20:00,9.64,9.65,9.64,9.65,73600.0,9.4809,9.4908,9.4809,9.4908,73600.0
2015-05-27 10:25:00,9.65,9.66,9.63,9.65,248800.0,9.4908,9.5006,9.4711,9.4908,248800.0
2015-05-27 10:30:00,9.63,9.65,9.63,9.65,51200.0,9.4711,9.4908,9.4711,9.4908,51200.0
2015-05-27 10:35:00,9.65,9.66,9.65,9.65,17600.0,9.4908,9.5006,9.4908,9.4908,17600.0
2015-05-27 10:40:00,9.65,9.66,9.65,9.65,68000.0,9.4908,9.5006,9.4908,9.4908,68000.0
2015-05-27 10:45:00,9.65,9.65,9.65,9.65,40800.0,9.4908,9.4908,9.4908,9.4908,40800.0
2015-05-27 10:50:00,9.66,9.66,9.66,9.66,31200.0,9.5006,9.5006,9.5006,9.5006,31200.0
2015-05-27 10:55:00,9.66,9.68,9.66,9.68,289600.0,9.5006,9.5203,9.5006,9.5203,289600.0
2015-05-27 11:00:00,9.67,9.69,9.67,9.68,66400.0,9.5104,9.5301,9.5104,9.5203,66400.0
2015-05-27 11:05:00,9.68,9.69,9.68,9.68,108800.0,9.5203,9.5301,9.5203,9.5203,108800.0
2015-05-27 11:10:00,9.68,9.68,9.67,9.68,40000.0,9.5203,9.5203,9.5104,9.5203,40000.0
2015-05-27 11:15:00,9.68,9.69,9.68,9.68,16800.0,9.5203,9.5301,9.5203,9.5203,16800.0
2015-05-27 11:20:00,9.68,9.68,9.67,9.67,28000.0,9.5203,9.5203,9.5104,9.5104,28000.0
2015-05-27 11:25:00,9.67,9.68,9.67,9.68,17600.0,9.5104,9.5203,9.5104,9.5203,17600.0
2015-05-27 11:30:00,9.67,9.68,9.67,9.68,33600.0,9.5104,9.5203,9.5104,9.5203,33600.0
2015-05-27 11:35:00,9.68,9.68,9.68,9.68,17600.0,9.5203,9.5203,9.5203,9.5203,17600.0
2015-05-27 11:40:00,9.68,9.7,9.68,9.69,68000.0,9.5203,9.5399,9.5203,9.5301,68000.0
2015-05-27 11:45:00,9.7,9.7,9.69,9.69,24800.0,9.5399,9.5399,9.5301,9.5301,24800.0
2015-05-27 11:50:00,9.7,9.71,9.7,9.7,40800.0,9.5399,9.5498,9.5399,9.5399,40800.0
2015-05-27 11:55:00,9.7,9.7,9.7,9.7,36800.0,9.5399,9.5399,9.5399,9.5399,36800.0
2015-05-27 12:00:00,9.7,9.7,9.69,9.69,36800.0,9.5399,9.5399,9.5301,9.5301,36800.0
2015-05-27 12:05:00,9.69,9.7,9.69,9.7,16000.0,9.5301,9.5399,9.5301,9.5399,16000.0
2015-05-27 12:10:00,9.69,9.69,9.69,9.69,14400.0,9.5301,9.5301,9.5301,9.5301,14400.0
2015-05-27 12:15:00,9.69,9.7,9.69,9.7,46400.0,9.5301,9.5399,9.5301,9.5399,46400.0
2015-05-27 12:20:00,9.7,9.7,9.69,9.7,43200.0,9.5399,9.5399,9.5301,9.5399,43200.0
2015-05-27 12:25:00,9.7,9.7,9.69,9.69,5600.0,9.5399,9.5399,9.5301,9.5301,5600.0
2015-05-27 12:30:00,9.69,9.69,9.68,9.68,58400.0,9.5301,9.5301,9.5203,9.5203,58400.0
2015-05-27 12:35:00,9.68,9.68,9.68,9.68,84000.0,9.5203,9.5203,9.5203,9.5203,84000.0
2015-05-27 12:40:00,9.67,9.69,9.67,9.69,23200.0,9.5104,9.5301,9.5104,9.5301,23200.0
2015-05-27 12:45:00,9.69,9.69,9.68,9.69,14400.0,9.5301,9.5301,9.5203,9.5301,14400.0
2015-05-27 12:50:00,9.69,9.69,9.68,9.68,58400.0,9.5301,9.5301,9.5203,9.5203,58400.0
2015-05-27 12:55:00,9.68,9.69,9.68,9.68,24000.0,9.5203,9.5301,9.5203,9.5203,24000.0
2015-05-27 13:00:00,9.69,9.7,9.68,9.7,205600.0,9.5301,9.5399,9.5203,9.5399,205600.0
2015-05-27 13:05:00,9.7,9.71,9.7,9.7,40800.0,9.5399,9.5498,9.5399,9.5399,40800.0
2015-05-27 13:10:00,9.71,9.71,9.7,9.71,284800.0,9.5498,9.5498,9.5399,9.5498,284800.0
2015-05-27 13:15:00,9.71,9.71,9.71,9.71,50400.0,9.5498,9.5498,9.5498,9.5498,50400.0
2015-05-27 13:20:00,9.71,9.73,9.71,9.72,561600.0,9.5498,9.5694,9.5498,9.5596,561600.0
2015-05-27 13:25:00,9.72,9.72,9.72,9.72,40000.0,9.5596,9.5596,9.5596,9.5596,40000.0
2015-05-27 13:30:00,9.72,9.72,9.72,9.72,32800.0,9.5596,9.5596,9.5596,9.5596,32800.0
2015-05-27 13:35:00,9.72,9.73,9.72,9.72,26400.0,9.5596,9.5694,9.5596,9.5596,26400.0
2015-05-27 13:40:00,9.72,9.73,9.72,9.72,70400.0,9.5596,9.5694,9.5596,9.5596,70400.0
2015-05-27 13:45:00,9.73,9.73,9.72,9.72,101600.0,9.5694,9.5694,9.5596,9.5596,101600.0
2015-05-27 13:50:00,9.72,9.72,9.72,9.72,14400.0,9.5596,9.5596,9.5596,9.5596,14400.0
2015-05-27 13:55:00,9.72,9.75,9.72,9.74,189600.0,9.5596,9.5891,9.5596,9.5793,189600.0
2015-05-27 14:00:00,9.74,9.76,9.74,9.75,211200.0,9.5793,9.5989,9.5793,9.5891,211200.0
2015-05-27 14:05:00,9.75,9.77,9.75,9.76,150400.0,9.5891,9.6088,9.5891,9.5989,150400.0
2015-05-27 14:10:00,9.75,9.76,9.75,9.75,84800.0,9.5891,9.5989,9.5891,9.5891,84800.0
2015-05-27 14:15:00,9.75,9.76,9.75,9.76,56800.0,9.5891,9.5989,9.5891,9.5989,56800.0
2015-05-27 14:20:00,9.76,9.76,9.75,9.76,40800.0,9.5989,9.5989,9.5891,9.5989,40800.0
2015-05-27 14:25:00,9.76,9.77,9.76,9.77,139200.0,9.5989,9.6088,9.5989,9.6088,139200.0
2015-05-27 14:30:00,9.77,9.77,9.76,9.77,100800.0,9.6088,9.6088,9.5989,9.6088,100800.0
2015-05-27 14:35:00,9.77,9.77,9.76,9.76,43200.0,9.6088,9.6088,9.5989,9.5989,43200.0
2015-05-27 14:40:00,9.76,9.77,9.75,9.76,80800.0,9.5989,9.6088,9.5891,9.5989,80800.0
2015-05-27 14:45:00,9.76,9.76,9.76,9.76,33600.0,9.5989,9.5989,9.5989,9.5989,33600.0
2015-05-27 14:50:00,9.76,9.76,9.75,9.76,107200.0,9.5989,9.5989,9.5891,9.5989,107200.0
2015-05-27 14:55:00,9.76,9.78,9.76,9.78,108000.0,9.5989,9.6186,9.5989,9.6186,108000.0
2015-05-27 15:00:00,9.78,9.78,9.78,9.78,58400.0,9.6186,9.6186,9.6186,9.6186,58400.0
2015-05-27 15:05:00,9.78,9.79,9.78,9.79,80800.0,9.6186,9.6285,9.6186,9.6285,80800.0
2015-05-27 15:10:00,9.79,9.8,9.79,9.8,73600.0,9.6285,9.6383,9.6285,9.6383,73600.0
2015-05-27 15:15:00,9.8,9.81,9.8,9.81,206400.0,9.6383,9.6481,9.6383,9.6481,206400.0
2015-05-27 15:20:00,9.8,9.8,9.79,9.79,62400.0,9.6383,9.6383,9.6285,9.6285,62400.0
2015-05-27 15:25:00,9.79,9.79,9.79,9.79,42400.0,9.6285,9.6285,9.6285,9.6285,42400.0
2015-05-27 15:30:00,9.79,9.79,9.78,9.79,132000.0,9.6285,9.6285,9.6186,9.6285,132000.0
2015-05-27 15:35:00,9.78,9.79,9.78,9.79,72800.0,9.6186,9.6285,9.6186,9.6285,72800.0
2015-05-27 15:40:00,9.79,9.8,9.79,9.8,136000.0,9.6285,9.6383,9.6285,9.6383,136000.0
2015-05-27 15:45:00,9.79,9.81,9.79,9.8,198400.0,9.6285,9.6481,9.6285,9.6383,198400.0
2015-05-27 15:50:00,9.8,9.81,9.8,9.8,399200.0,9.6383,9.6481,9.6383,9.6383,399200.0
2015-05-27 15:55:00,9.8,9.8,9.79,9.79,592000.0,9.6383,9.6383,9.6285,9.6285,592000.0
2015-05-28 09:30:00,9.76,9.79,9.74,9.77,423200.0,9.5989,9.6285,9.5793,9.6088,423200.0
2015-05-28 09:35:00,9.77,9.8,9.77,9.78,204800.0,9.6088,9.6383,9.6088,9.6186,204800.0
2015-05-28 09:40:00,9.77,9.78,9.75,9.77,200000.0,9.6088,9.6186,9.5891,9.6088,200000.0
2015-05-28 09:45:00,9.77,9.78,9.75,9.77,233600.0,9.6088,9.6186,9.5891,9.6088,233600.0
2015-05-28 09:50:00,9.77,9.77,9.73,9.74,252000.0,9.6088,9.6088,9.5694,9.5793,252000.0
2015-05-28 09:55:00,9.74,9.74,9.7,9.71,211200.0,9.5793,9.5793,9.5399,9.5498,211200.0
2015-05-28 10:00:00,9.71,9.71,9.69,9.71,254400.0,9.5498,9.5498,9.5301,9.5498,254400.0
2015-05-28 10:05:00,9.71,9.73,9.71,9.73,234400.0,9.5498,9.5694,9.5498,9.5694,234400.0
2015-05-28 10:10:00,9.73,9.73,9.7,9.72,293600.0,9.5694,9.5694,9.5399,9.5596,293600.0
2015-05-28 10:15:00,9.72,9.74,9.71,9.74,200000.0,9.5596,9.5793,9.5498,9.5793,200000.0
2015-05-28 10:20:00,9.74,9.74,9.72,9.72,120800.0,9.5793,9.5793,9.5596,9.5596,120800.0
2015-05-28 10:25:00,9.74,9.74,9.73,9.73,45600.0,9.5793,9.5793,9.5694,9.5694,45600.0
2015-05-28 10:30:00,9.73,9.73,9.7,9.72,60000.0,9.5694,9.5694,9.5399,9.5596,60000.0
2015-05-28 10:35:00,9.71,9.71,9.69,9.71,125600.0,9.5498,9.5498,9.5301,9.5498,125600.0
2015-05-28 10:40:00,9.72,9.72,9.71,9.71,13600.0,9.5596,9.5596,9.5498,9.5498,13600.0
2015-05-28 10:45:00,9.72,9.74,9.72,9.73,64000.0,9.5596,9.5793,9.5596,9.5694,64000.0
2015-05-28 10:50:00,9.73,9.73,9.72,9.73,19200.0,9.5694,9.5694,9.5596,9.5694,19200.0
2015-05-28 10:55:00,9.73,9.74,9.73,9.73,140800.0,9.5694,9.5793,9.5694,9.5694,140800.0
2015-05-28 11:00:00,9.73,9.73,9.72,9.72,48800.0,9.5694,9.5694,9.5596,9.5596,48800.0
2015-05-28 11:05:00,9.72,9.73,9.72,9.72,24000.0,9.5596,9.5694,9.5596,9.5596,24000.0
2015-05-28 11:10:00,9.72,9.75,9.72,9.75,110400.0,9.5596,9.5891,9.5596,9.5891,110400.0
2015-05-28 11:15:00,9.75,9.77,9.75,9.76,186400.0,9.5891,9.6088,9.5891,9.5989,186400.0
2015-05-28 11:20:00,9.76,9.76,9.76,9.76,52000.0,9.5989,9.5989,9.5989,9.5989,52000.0
2015-05-28 11:25:00,9.75,9.75,9.74,9.75,22400.0,9.5891,9.5891,9.5793,9.5891,22400.0
2015-05-28 11:30:00,9.75,9.76,9.75,9.75,36800.0,9.5891,9.5989,9.5891,9.5891,36800.0
2015-05-28 11:35:00,9.75,9.75,9.73,9.74,62400.0,9.5891,9.5891,9.5694,9.5793,62400.0
2015-05-28 11:40:00,9.74,9.74,9.74,9.74,22400.0,9.5793,9.5793,9.5793,9.5793,22400.0
2015-05-28 11:45:00,9.73,9.73,9.7,9.71,72800.0,9.5694,9.5694,9.5399,9.5498,72800.0
2015-05-28 11:50:00,9.7,9.71,9.7,9.71,53600.0,9.5399,9.5498,9.5399,9.5498,53600.0
2015-05-28 11:55:00,9.71,9.72,9.71,9.72,25600.0,9.5498,9.5596,9.5498,9.5596,25600.0
2015-05-28 12:00:00,9.72,9.72,9.71,9.72,38400.0,9.5596,9.5596,9.5498,9.5596,38400.0
2015-05-28 12:05:00,9.72,9.72,9.72,9.72,23200.0,9.5596,9.5596,9.5596,9.5596,23200.0
2015-05-28 12:10:00,9.72,9.73,9.72,9.73,17600.0,9.5596,9.5694,9.5596,9.5694,17600.0
2015-05-28 12:15:00,9.73,9.74,9.72,9.73,23200.0,9.5694,9.5793,9.5596,9.5694,23200.0
2015-05-28 12:20:00,9.73,9.74,9.73,9.74,29600.0,9.5694,9.5793,9.5694,9.5793,29600.0
2015-05-28 12:25:00,9.74,9.74,9.74,9.74,10400.0,9.5793,9.5793,9.5793,9.5793,10400.0
2015-05-28 12:30:00,9.74,9.74,9.71,9.71,57600.0,9.5793,9.5793,9.5498,9.5498,57600.0
2015-05-28 12:35:00,9.72,9.72,9.71,9.72,29600.0,9.5596,9.5596,9.5498,9.5596,29600.0
2015-05-28 12:40:00,9.71,9.73,9.71,9.73,24000.0,9.5498,9.5694,9.5498,9.5694,24000.0
2015-05-28 12:45:00,9.73,9.73,9.72,9.73,24000.0,9.5694,9.5694,9.5596,9.5694,24000.0
2015-05-28 12:50:00,9.73,9.73,9.72,9.72,12000.0,9.5694,9.5694,9.5596,9.5596,12000.0
2015-05-28 12:55:00,9.72,9.73,9.72,9.72,53600.0,9.5596,9.5694,9.5596,9.5596,53600.0
2015-05-28 13:00:00,9.71,9.72,9.71,9.72,60000.0,9.5498,9.5596,9.5498,9.5596,60000.0
2015-05-28 13:05:00,9.73,9.74,9.73,9.73,12000.0,9.5694,9.5793,9.5694,9.5694,12000.0
2015-05-28 13:10:00,9.73,9.73,9.72,9.72,24800.0,9.5694,9.5694,9.5596,9.5596,24800.0
2015-05-28 13:15:00,9.72,9.72,9.71,9.72,62400.0,9.5596,9.5596,9.5498,9.5596,62400.0
2015-05-28 13:20:00,9.71,9.72,9.71,9.72,40000.0,9.5498,9.5596,9.5498,9.5596,40000.0
2015-05-28 13:25:00,9.72,9.72,9.72,9.72,36800.0,9.5596,9.5596,9.5596,9.5596,36800.0
2015-05-28 13:30:00,9.72,9.72,9.71,9.71,8000.0,9.5596,9.5596,9.5498,9.5498,8000.0
2015-05-28 13:35:00,9.72,9.73,9.72,9.73,81600.0,9.5596,9.5694,9.5596,9.5694,81600.0
2015-05-28 13:40:00,9.73,9.74,9.73,9.74,21600.0,9.5694,9.5793,9.5694,9.5793,21600.0
2015-05-28 13:45:00,9.73,9.73,9.73,9.73,25600.0,9.5694,9.5694,9.5694,9.5694,25600.0
2015-05-28 13:50:00,9.74,9.74,9.73,9.74,33600.0,9.5793,9.5793,9.5694,9.5793,33600.0
2015-05-28 13:55:00,9.74,9.74,9.73,9.73,24000.0,9.5793,9.5793,9.5694,9.5694,24000.0
2015-05-28 14:00:00,9.73,9.73,9.73,9.73,8000.0,9.5694,9.5694,9.5694,9.5694,8000.0
2015-05-28 14:05:00,9.72,9.73,9.72,9.72,17600.0,9.5596,9.5694,9.5596,9.5596,17600.0
2015-05-28 14:10:00,9.73,9.73,9.72,9.72,17600.0,9.5694,9.5694,9.5596,9.5596,17600.0
2015-05-28 14:15:00,9.73,9.73,9.72,9.73,20000.0,9.5694,9.5694,9.5596,9.5694,20000.0
2015-05-28 14:20:00,9.73,9.74,9.73,9.74,42400.0,9.5694,9.5793,9.5694,9.5793,42400.0
2015-05-28 14:25:00,9.74,9.75,9.74,9.75,50400.0,9.5793,9.5891,9.5793,9.5891,50400.0
2015-05-28 14:30:00,9.76,9.76,9.75,9.75,36800.0,9.5989,9.5989,9.5891,9.5891,36800.0
2015-05-28 14:35:00,9.75,9.76,9.75,9.76,65600.0,9.5891,9.5989,9.5891,9.5989,65600.0
2015-05-28 14:40:00,9.76,9.76,9.75,9.75,13600.0,9.5989,9.5989,9.5891,9.5891,13600.0
2015-05-28 14:45:00,9.76,9.76,9.75,9.75,7200.0,9.5989,9.5989,9.5891,9.5891,7200.0
2015-05-28 14:50:00,9.75,9.75,9.74,9.74,10400.0,9.5891,9.5891,9.5793,9.5793,10400.0
2015-05-28 14:55:00,9.75,9.75,9.74,9.75,72000.0,9.5891,9.5891,9.5793,9.5891,72000.0
2015-05-28 15:00:00,9.75,9.76,9.75,9.76,31200.0,9.5891,9.5989,9.5891,9.5989,31200.0
2015-05-28 15:05:00,9.76,9.76,9.75,9.75,57600.0,9.5989,9.5989,9.5891,9.5891,57600.0
2015-05-28 15:10:00,9.75,9.76,9.75,9.76,78400.0,9.5891,9.5989,9.5891,9.5989,78400.0
2015-05-28 15:15:00,9.76,9.76,9.75,9.75,46400.0,9.5989,9.5989,9.5891,9.5891,46400.0
2015-05-28 15:20:00,9.75,9.76,9.74,9.74,52800.0,9.5891,9.5989,9.5793,9.5793,52800.0
2015-05-28 15:25:00,9.74,9.74,9.73,9.74,11200.0,9.5793,9.5793,9.5694,9.5793,11200.0
2015-05-28 15:30:00,9.74,9.74,9.74,9.74,19200.0,9.5793,9.5793,9.5793,9.5793,19200.0
2015-05-28 15:35:00,9.74,9.74,9.74,9.74,24800.0,9.5793,9.5793,9.5793,9.5793,24800.0
2015-05-28 15:40:00,9.74,9.75,9.74,9.74,23200.0,9.5793,9.5891,9.5793,9.5793,23200.0
2015-05-28 15:45:00,9.74,9.75,9.74,9.75,117600.0,9.5793,9.5891,9.5793,9.5891,117600.0
2015-05-28 15:50:00,9.74,9.75,9.74,9.75,255200.0,9.5793,9.5891,9.5793,9.5891,255200.0
2015-05-28 15:55:00,9.75,9.75,9.74,9.75,594400.0,9.5891,9.5891,9.5793,9.5891,594400.0
2015-05-29 09:30:00,9.73,9.76,9.73,9.74,220000.0,9.5694,9.5989,9.5694,9.5793,220000.0
2015-05-29 09:35:00,9.73,9.74,9.71,9.74,136000.0,9.5694,9.5793,9.5498,9.5793,136000.0
2015-05-29 09:40:00,9.74,9.75,9.72,9.72,98400.0,9.5793,9.5891,9.5596,9.5596,98400.0
2015-05-29 09:45:00,9.72,9.72,9.71,9.71,52800.0,9.5596,9.5596,9.5498,9.5498,52800.0
2015-05-29 09:50:00,9.72,9.73,9.71,9.72,115200.0,9.5596,9.5694,9.5498,9.5596,115200.0
2015-05-29 09:55:00,9.72,9.74,9.72,9.74,20800.0,9.5596,9.5793,9.5596,9.5793,20800.0
2015-05-29 10:00:00,9.73,9.74,9.72,9.73,42400.0,9.5694,9.5793,9.5596,9.5694,42400.0
2015-05-29 10:05:00,9.72,9.72,9.7,9.7,404000.0,9.5596,9.5596,9.5399,9.5399,404000.0
2015-05-29 10:10:00,9.7,9.7,9.68,9.69,211200.0,9.5399,9.5399,9.5203,9.5301,211200.0
2015-05-29 10:15:00,9.69,9.69,9.67,9.69,164800.0,9.5301,9.5301,9.5104,9.5301,164800.0
2015-05-29 10:20:00,9.69,9.71,9.69,9.7,26400.0,9.5301,9.5498,9.5301,9.5399,26400.0
2015-05-29 10:25:00,9.7,9.7,9.68,9.68,42400.0,9.5399,9.5399,9.5203,9.5203,42400.0
2015-05-29 10:30:00,9.68,9.68,9.66,9.68,137600.0,9.5203,9.5203,9.5006,9.5203,137600.0
2015-05-29 10:35:00,9.67,9.67,9.65,9.66,132000.0,9.5104,9.5104,9.4908,9.5006,132000.0
2015-05-29 10:40:00,9.66,9.67,9.62,9.63,335200.0,9.5006,9.5104,9.4613,9.4711,335200.0
2015-05-29 10:45:00,9.62,9.63,9.61,9.61,317600.0,9.4613,9.4711,9.4514,9.4514,317600.0
2015-05-29 10:50:00,9.61,9.61,9.59,9.61,232800.0,9.4514,9.4514,9.4318,9.4514,232800.0
2015-05-29 10:55:00,9.61,9.62,9.6,9.62,66400.0,9.4514,9.4613,9.4416,9.4613,66400.0
2015-05-29 11:00:00,9.62,9.63,9.61,9.63,136800.0,9.4613,9.4711,9.4514,9.4711,136800.0
2015-05-29 11:05:00,9.63,9.64,9.63,9.63,45600.0,9.4711,9.4809,9.4711,9.4711,45600.0
2015-05-29 11:10:00,9.64,9.64,9.63,9.63,55200.0,9.4809,9.4809,9.4711,9.4711,55200.0
2015-05-29 11:15:00,9.63,9.66,9.63,9.65,179200.0,9.4711,9.5006,9.4711,9.4908,179200.0
2015-05-29 11:20:00,9.65,9.66,9.64,9.65,84000.0,9.4908,9.5006,9.4809,9.4908,84000.0
2015-05-29 11:25:00,9.64,9.64,9.62,9.62,39200.0,9.4809,9.4809,9.4613,9.4613,39200.0
2015-05-29 11:30:00,9.62,9.63,9.62,9.63,74400.0,9.4613,9.4711,9.4613,9.4711,74400.0
2015-05-29 11:35:00,9.63,9.63,9.62,9.63,100000.0,9.4711,9.4711,9.4613,9.4711,100000.0
2015-05-29 11:40:00,9.64,9.67,9.64,9.66,121600.0,9.4809,9.5104,9.4809,9.5006,121600.0
2015-05-29 11:45:00,9.67,9.68,9.66,9.67,136800.0,9.5104,9.5203,9.5006,9.5104,136800.0
2015-05-29 11:50:00,9.67,9.68,9.67,9.67,118400.0,9.5104,9.5203,9.5104,9.5104,118400.0
2015-05-29 11:55:00,9.67,9.68,9.67,9.67,43200.0,9.5104,9.5203,9.5104,9.5104,43200.0
2015-05-29 12:00:00,9.68,9.7,9.68,9.69,187200.0,9.5203,9.5399,9.5203,9.5301,187200.0
2015-05-29 12:05:00,9.69,9.7,9.69,9.69,207200.0,9.5301,9.5399,9.5301,9.5301,207200.0
2015-05-29 12:10:00,9.7,9.7,9.68,9.68,29600.0,9.5399,9.5399,9.5203,9.5203,29600.0
2015-05-29 12:15:00,9.67,9.68,9.67,9.68,197600.0,9.5104,9.5203,9.5104,9.5203,197600.0
2015-05-29 12:20:00,9.68,9.69,9.68,9.68,252000.0,9.5203,9.5301,9.5203,9.5203,252000.0
2015-05-29 12:25:00,9.69,9.7,9.69,9.7,88000.0,9.5301,9.5399,9.5301,9.5399,88000.0
2015-05-29 12:30:00,9.7,9.72,9.7,9.72,360000.0,9.5399,9.5596,9.5399,9.5596,360000.0
2015-05-29 12:35:00,9.72,9.73,9.71,9.72,348000.0,9.5596,9.5694,9.5498,9.5596,348000.0
2015-05-29 12:40:00,9.72,9.72,9.72,9.72,19200.0,9.5596,9.5596,9.5596,9.5596,19200.0
2015-05-29 12:45:00,9.72,9.73,9.72,9.72,28800.0,9.5596,9.5694,9.5596,9.5596,28800.0
2015-05-29 12:50:00,9.72,9.72,9.7,9.71,102400.0,9.5596,9.5596,9.5399,9.5498,102400.0
2015-05-29 12:55:00,9.72,9.72,9.71,9.71,91200.0,9.5596,9.5596,9.5498,9.5498,91200.0
2015-05-29 13:00:00,9.71,9.71,9.7,9.71,8000.0,9.5498,9.5498,9.5399,9.5498,8000.0
2015-05-29 13:05:00,9.71,9.71,9.71,9.71,19200.0,9.5498,9.5498,9.5498,9.5498,19200.0
2015-05-29 13:10:00,9.71,9.72,9.71,9.71,113600.0,9.5498,9.5596,9.5498,9.5498,113600.0
2015-05-29 13:15:00,9.72,9.72,9.71,9.72,139200.0,9.5596,9.5596,9.5498,9.5596,139200.0
2015-05-29 13:20:00,9.72,9.73,9.72,9.73,77600.0,9.5596,9.5694,9.5596,9.5694,77600.0
2015-05-29 13:25:00,9.73,9.73,9.73,9.73,32800.0,9.5694,9.5694,9.5694,9.5694,32800.0
2015-05-29 13:30:00,9.73,9.74,9.72,9.72,137600.0,9.5694,9.5793,9.5596,9.5596,137600.0
2015-05-29 13:35:00,9.72,9.72,9.71,9.71,16000.0,9.5596,9.5596,9.5498,9.5498,16000.0
2015-05-29 13:40:00,9.71,9.72,9.71,9.72,8000.0,9.5498,9.5596,9.5498,9.5596,8000.0
2015-05-29 13:45:00,9.72,9.72,9.72,9.72,13600.0,9.5596,9.5596,9.5596,9.5596,13600.0
2015-05-29 13:50:00,9.72,9.72,9.71,9.71,78400.0,9.5596,9.5596,9.5498,9.5498,78400.0
2015-05-29 13:55:00,9.71,9.71,9.7,9.7,56800.0,9.5498,9.5498,9.5399,9.5399,56800.0
2015-05-29 14:00:00,9.7,9.7,9.69,9.69,73600.0,9.5399,9.5399,9.5301,9.5301,73600.0
2015-05-29 14:05:00,9.69,9.69,9.68,9.68,92000.0,9.5301,9.5301,9.5203,9.5203,92000.0
2015-05-29 14:10:00,9.68,9.68,9.67,9.68,185600.0,9.5203,9.5203,9.5104,9.5203,185600.0
2015-05-29 14:15:00,9.68,9.68,9.67,9.67,52800.0,9.5203,9.5203,9.5104,9.5104,52800.0
2015-05-29 14:20:00,9.67,9.67,9.64,9.64,192000.0,9.5104,9.5104,9.4809,9.4809,192000.0
2015-05-29 14:25:00,9.64,9.65,9.64,9.65,105600.0,9.4809,9.4908,9.4809,9.4908,105600.0
2015-05-29 14:30:00,9.64,9.65,9.64,9.65,8800.0,9.4809,9.4908,9.4809,9.4908,8800.0
2015-05-29 14:35:00,9.64,9.64,9.62,9.63,148800.0,9.4809,9.4809,9.4613,9.4711,148800.0
2015-05-29 14:40:00,9.63,9.63,9.61,9.62,75200.0,9.4711,9.4711,9.4514,9.4613,75200.0
2015-05-29 14:45:00,9.62,9.62,9.6,9.61,69600.0,9.4613,9.4613,9.4416,9.4514,69600.0
2015-05-29 14:50:00,9.61,9.62,9.6,9.62,44000.0,9.4514,9.4613,9.4416,9.4613,44000.0
2015-05-29 14:55:00,9.62,9.63,9.62,9.63,201600.0,9.4613,9.4711,9.4613,9.4711,201600.0
2015-05-29 15:00:00,9.63,9.64,9.63,9.63,35200.0,9.4711,9.4809,9.4711,9.4711,35200.0
2015-05-29 15:05:00,9.63,9.66,9.63,9.66,60800.0,9.4711,9.5006,9.4711,9.5006,60800.0
2015-05-29 15:10:00,9.66,9.67,9.65,9.66,300800.0,9.5006,9.5104,9.4908,9.5006,300800.0
2015-05-29 15:15:00,9.66,9.66,9.64,9.64,57600.0,9.5006,9.5006,9.4809,9.4809,57600.0
2015-05-29 15:20:00,9.64,9.65,9.64,9.65,28800.0,9.4809,9.4908,9.4809,9.4908,28800.0
2015-05-29 15:25:00,9.66,9.66,9.65,9.66,87200.0,9.5006,9.5006,9.4908,9.5006,87200.0
2015-05-29 15:30:00,9.66,9.67,9.65,9.65,248800.0,9.5006,9.5104,9.4908,9.4908,248800.0
2015-05-29 15:35:00,9.65,9.66,9.65,9.66,39200.0,9.4908,9.5006,9.4908,9.5006,39200.0
2015-05-29 15:40:00,9.66,9.68,9.66,9.67,188000.0,9.5006,9.5203,9.5006,9.5104,188000.0
2015-05-29 15:45:00,9.67,9.67,9.66,9.66,91200.0,9.5104,9.5104,9.5006,9.5006,91200.0
2015-05-29 15:50:00,9.66,9.66,9.64,9.65,268800.0,9.5006,9.5006,9.4809,9.4908,268800.0
2015-05-29 15:55:00,9.64,9.65,9.63,9.63,796800.0,9.4809,9.4908,9.4711,9.4711,796800.0
2015-06-01 09:30:00,9.73,9.75,9.7,9.7,411768.0,9.5694,9.5891,9.5399,9.5399,411768.0
2015-06-01 09:35:00,9.7,9.7,9.66,9.67,396480.0,9.5399,9.5399,9.5006,9.5104,396480.0
2015-06-01 09:40:00,9.66,9.67,9.65,9.66,383040.0,9.5006,9.5104,9.4908,9.5006,383040.0
2015-06-01 09:45:00,9.66,9.66,9.6,9.61,329352.0,9.5006,9.5006,9.4416,9.4514,329352.0
2015-06-01 09:50:00,9.61,9.61,9.58,9.61,370432.0,9.4514,9.4514,9.4219,9.4514,370432.0
2015-06-01 09:55:00,9.61,9.62,9.6,9.62,193192.0,9.4514,9.4613,9.4416,9.4613,193192.0
2015-06-01 10:00:00,9.62,9.66,9.62,9.63,770744.0,9.4613,9.5006,9.4613,9.4711,770744.0
2015-06-01 10:05:00,9.63,9.64,9.61,9.62,639648.0,9.4711,9.4809,9.4514,9.4613,639648.0
2015-06-01 10:10:00,9.63,9.63,9.56,9.56,331056.0,9.4711,9.4711,9.4022,9.4022,331056.0
2015-06-01 10:15:00,9.57,9.57,9.54,9.55,191832.0,9.4121,9.4121,9.3826,9.3924,191832.0
2015-06-01 10:20:00,9.55,9.59,9.55,9.59,111256.0,9.3924,9.4318,9.3924,9.4318,111256.0
2015-06-01 10:25:00,9.58,9.6,9.56,9.59,128224.0,9.4219,9.4416,9.4022,9.4318,128224.0
2015-06-01 10:30:00,9.59,9.61,9.56,9.6,177256.0,9.4318,9.4514,9.4022,9.4416,177256.0
2015-06-01 10:35:00,9.59,9.62,9.59,9.6,56800.0,9.4318,9.4613,9.4318,9.4416,56800.0
2015-06-01 10:40:00,9.6,9.6,9.58,9.58,66128.0,9.4416,9.4416,9.4219,9.4219,66128.0
2015-06-01 10:45:00,9.58,9.6,9.57,9.6,95800.0,9.4219,9.4416,9.4121,9.4416,95800.0
2015-06-01 10:50:00,9.6,9.61,9.6,9.61,80480.0,9.4416,9.4514,9.4416,9.4514,80480.0
2015-06-01 10:55:00,9.6,9.64,9.6,9.64,605112.0,9.4416,9.4809,9.4416,9.4809,605112.0
2015-06-01 11:00:00,9.64,9.67,9.64,9.67,306448.0,9.4809,9.5104,9.4809,9.5104,306448.0
2015-06-01 11:05:00,9.67,9.68,9.65,9.66,634248.0,9.5104,9.5203,9.4908,9.5006,634248.0
2015-06-01 11:10:00,9.66,9.67,9.65,9.65,145408.0,9.5006,9.5104,9.4908,9.4908,145408.0
2015-06-01 11:15:00,9.65,9.65,9.64,9.65,89064.0,9.4908,9.4908,9.4809,9.4908,89064.0
2015-06-01 11:20:00,9.65,9.66,9.65,9.65,87288.0,9.4908,9.5006,9.4908,9.4908,87288.0
2015-06-01 11:25:00,9.66,9.66,9.63,9.63,46256.0,9.5006,9.5006,9.4711,9.4711,46256.0
2015-06-01 11:30:00,9.63,9.64,9.62,9.64,128088.0,9.4711,9.4809,9.4613,9.4809,128088.0
2015-06-01 11:35:00,9.63,9.64,9.63,9.64,24752.0,9.4711,9.4809,9.4711,9.4809,24752.0
2015-06-01 11:40:00,9.64,9.65,9.63,9.65,25920.0,9.4809,9.4908,9.4711,9.4908,25920.0
2015-06-01 11:45:00,9.65,9.65,9.63,9.64,8000.0,9.4908,9.4908,9.4711,9.4809,8000.0
2015-06-01 11:50:00,9.63,9.64,9.63,9.64,18400.0,9.4711,9.4809,9.4711,9.4809,18400.0
2015-06-01 11:55:00,9.63,9.63,9.63,9.63,17600.0,9.4711,9.4711,9.4711,9.4711,17600.0
2015-06-01 12:00:00,9.63,9.66,9.63,9.65,30000.0,9.4711,9.5006,9.4711,9.4908,30000.0
2015-06-01 12:05:00,9.65,9.65,9.64,9.65,36800.0,9.4908,9.4908,9.4809,9.4908,36800.0
2015-06-01 12:10:00,9.66,9.66,9.65,9.65,12800.0,9.5006,9.5006,9.4908,9.4908,12800.0
2015-06-01 12:15:00,9.65,9.7,9.65,9.7,114552.0,9.4908,9.5399,9.4908,9.5399,114552.0
2015-06-01 12:20:00,9.7,9.7,9.69,9.7,158800.0,9.5399,9.5399,9.5301,9.5399,158800.0
2015-06-01 12:25:00,9.71,9.72,9.7,9.72,194960.0,9.5498,9.5596,9.5399,9.5596,194960.0
2015-06-01 12:30:00,9.72,9.72,9.71,9.71,37992.0,9.5596,9.5596,9.5498,9.5498,37992.0
2015-06-01 12:35:00,9.71,9.71,9.71,9.71,71968.0,9.5498,9.5498,9.5498,9.5498,71968.0
2015-06-01 12:40:00,9.71,9.71,9.71,9.71,20000.0,9.5498,9.5498,9.5498,9.5498,20000.0
2015-06-01 12:45:00,9.71,9.71,9.71,9.71,25600.0,9.5498,9.5498,9.5498,9.5498,25600.0
2015-06-01 12:50:00,9.71,9.72,9.71,9.71,37640.0,9.5498,9.5596,9.5498,9.5498,37640.0
2015-06-01 12:55:00,9.71,9.73,9.71,9.73,104504.0,9.5498,9.5694,9.5498,9.5694,104504.0
2015-06-01 13:00:00,9.73,9.74,9.72,9.72,50616.0,9.5694,9.5793,9.5596,9.5596,50616.0
2015-06-01 13:05:00,9.73,9.73,9.72,9.72,68800.0,9.5694,9.5694,9.5596,9.5596,68800.0
2015-06-01 13:10:00,9.72,9.73,9.72,9.72,34544.0,9.5596,9.5694,9.5596,9.5596,34544.0
2015-06-01 13:15:00,9.72,9.72,9.71,9.71,74336.0,9.5596,9.5596,9.5498,9.5498,74336.0
2015-06-01 13:20:00,9.71,9.72,9.71,9.72,15200.0,9.5498,9.5596,9.5498,9.5596,15200.0
2015-06-01 13:25:00,9.72,9.72,9.72,9.72,40200.0,9.5596,9.5596,9.5596,9.5596,40200.0
2015-06-01 13:30:00,9.72,9.74,9.72,9.72,80400.0,9.5596,9.5793,9.5596,9.5596,80400.0
2015-06-01 13:35:00,9.72,9.72,9.72,9.72,45168.0,9.5596,9.5596,9.5596,9.5596,45168.0
2015-06-01 13:40:00,9.73,9.73,9.72,9.73,111400.0,9.5694,9.5694,9.5596,9.5694,111400.0
2015-06-01 13:45:00,9.73,9.74,9.73,9.73,89680.0,9.5694,9.5793,9.5694,9.5694,89680.0
2015-06-01 13:50:00,9.74,9.74,9.72,9.73,27992.0,9.5793,9.5793,9.5596,9.5694,27992.0
2015-06-01 13:55:00,9.72,9.73,9.72,9.73,21600.0,9.5596,9.5694,9.5596,9.5694,21600.0
2015-06-01 14:00:00,9.74,9.74,9.73,9.73,14400.0,9.5793,9.5793,9.5694,9.5694,14400.0
2015-06-01 14:05:00,9.72,9.72,9.72,9.72,144008.0,9.5596,9.5596,9.5596,9.5596,144008.0
2015-06-01 14:10:00,9.72,9.72,9.72,9.72,105984.0,9.5596,9.5596,9.5596,9.5596,105984.0
2015-06-01 14:15:00,9.72,9.73,9.72,9.73,12800.0,9.5596,9.5694,9.5596,9.5694,12800.0
2015-06-01 14:20:00,9.72,9.74,9.72,9.74,49664.0,9.5596,9.5793,9.5596,9.5793,49664.0
2015-06-01 14:25:00,9.74,9.74,9.74,9.74,38768.0,9.5793,9.5793,9.5793,9.5793,38768.0
2015-06-01 14:30:00,9.74,9.74,9.73,9.73,63456.0,9.5793,9.5793,9.5694,9.5694,63456.0
2015-06-01 14:35:00,9.73,9.74,9.73,9.73,14400.0,9.5694,9.5793,9.5694,9.5694,14400.0
2015-06-01 14:40:00,9.72,9.73,9.72,9.73,133600.0,9.5596,9.5694,9.5596,9.5694,133600.0
2015-06-01 14:45:00,9.73,9.74,9.73,9.73,53184.0,9.5694,9.5793,9.5694,9.5694,53184.0
2015-06-01 14:50:00,9.73,9.73,9.72,9.73,24800.0,9.5694,9.5694,9.5596,9.5694,24800.0
2015-06-01 14:55:00,9.73,9.73,9.73,9.73,6400.0,9.5694,9.5694,9.5694,9.5694,6400.0
2015-06-01 15:00:00,9.74,9.74,9.73,9.74,49520.0,9.5793,9.5793,9.5694,9.5793,49520.0
2015-06-01 15:05:00,9.74,9.74,9.73,9.74,86912.0,9.5793,9.5793,9.5694,9.5793,86912.0
2015-06-01 15:10:00,9.74,9.74,9.73,9.74,22032.0,9.5793,9.5793,9.5694,9.5793,22032.0
2015-06-01 15:15:00,9.74,9.74,9.73,9.73,229016.0,9.5793,9.5793,9.5694,9.5694,229016.0
2015-06-01 15:20:00,9.73,9.73,9.72,9.73,45824.0,9.5694,9.5694,9.5596,9.5694,45824.0
2015-06-01 15:25:00,9.72,9.73,9.72,9.72,109168.0,9.5596,9.5694,9.5596,9.5596,109168.0
2015-06-01 15:30:00,9.72,9.72,9.7,9.7,413864.0,9.5596,9.5596,9.5399,9.5399,413864.0
2015-06-01 15:35:00,9.71,9.71,9.69,9.7,42512.0,9.5498,9.5498,9.5301,9.5399,42512.0
2015-06-01 15:40:00,9.69,9.7,9.69,9.7,44984.0,9.5301,9.5399,9.5301,9.5399,44984.0
2015-06-01 15:45:00,9.69,9.7,9.69,9.7,95008.0,9.5301,9.5399,9.5301,9.5399,95008.0
2015-06-01 15:50:00,9.7,9.7,9.67,9.68,538856.0,9.5399,9.5399,9.5104,9.5203,538856.0
2015-06-01 15:55:00,9.68,9.69,9.67,9.69,728272.0,9.5203,9.5301,9.5104,9.5301,728272.0
2015-06-02 09:30:00,9.62,9.64,9.6,9.61,282096.0,9.4613,9.4809,9.4416,9.4514,282096.0
2015-06-02 09:35:00,9.61,9.61,9.56,9.57,479048.0,9.4514,9.4514,9.4022,9.4121,479048.0
2015-06-02 09:40:00,9.56,9.58,9.54,9.58,509184.0,9.4022,9.4219,9.3826,9.4219,509184.0
2015-06-02 09:45:00,9.56,9.57,9.54,9.54,416472.0,9.4022,9.4121,9.3826,9.3826,416472.0
2015-06-02 09:50:00,9.54,9.56,9.53,9.56,516792.0,9.3826,9.4022,9.3727,9.4022,516792.0
2015-06-02 09:55:00,9.56,9.59,9.55,9.59,272248.0,9.4022,9.4318,9.3924,9.4318,272248.0
2015-06-02 10:00:00,9.58,9.61,9.56,9.6,298920.0,9.4219,9.4514,9.4022,9.4416,298920.0
2015-06-02 10:05:00,9.6,9.62,9.59,9.6,282904.0,9.4416,9.4613,9.4318,9.4416,282904.0
2015-06-02 10:10:00,9.6,9.63,9.6,9.61,310720.0,9.4416,9.4711,9.4416,9.4514,310720.0
2015-06-02 10:15:00,9.62,9.63,9.6,9.6,123664.0,9.4613,9.4711,9.4416,9.4416,123664.0
2015-06-02 10:20:00,9.61,9.63,9.61,9.63,156536.0,9.4514,9.4711,9.4514,9.4711,156536.0
2015-06-02 10:25:00,9.63,9.64,9.61,9.61,88000.0,9.4711,9.4809,9.4514,9.4514,88000.0
2015-06-02 10:30:00,9.62,9.63,9.61,9.62,227504.0,9.4613,9.4711,9.4514,9.4613,227504.0
2015-06-02 10:35:00,9.62,9.66,9.62,9.65,151800.0,9.4613,9.5006,9.4613,9.4908,151800.0
2015-06-02 10:40:00,9.65,9.65,9.65,9.65,90344.0,9.4908,9.4908,9.4908,9.4908,90344.0
2015-06-02 10:45:00,9.65,9.66,9.65,9.66,41840.0,9.4908,9.5006,9.4908,9.5006,41840.0
2015-06-02 10:50:00,9.66,9.66,9.64,9.65,56736.0,9.5006,9.5006,9.4809,9.4908,56736.0
2015-06-02 10:55:00,9.64,9.64,9.63,9.63,51472.0,9.4809,9.4809,9.4711,9.4711,51472.0
2015-06-02 11:00:00,9.62,9.63,9.62,9.63,40800.0,9.4613,9.4711,9.4613,9.4711,40800.0
2015-06-02 11:05:00,9.62,9.64,9.62,9.64,19744.0,9.4613,9.4809,9.4613,9.4809,19744.0
2015-06-02 11:10:00,9.65,9.65,9.64,9.64,55856.0,9.4908,9.4908,9.4809,9.4809,55856.0
2015-06-02 11:15:00,9.64,9.64,9.62,9.62,2400.0,9.4809,9.4809,9.4613,9.4613,2400.0
2015-06-02 11:20:00,9.62,9.63,9.62,9.63,207888.0,9.4613,9.4711,9.4613,9.4711,207888.0
2015-06-02 11:25:00,9.62,9.62,9.61,9.62,34472.0,9.4613,9.4613,9.4514,9.4613,34472.0
2015-06-02 11:30:00,9.61,9.61,9.61,9.61,27352.0,9.4514,9.4514,9.4514,9.4514,27352.0
2015-06-02 11:35:00,9.62,9.63,9.62,9.62,24800.0,9.4613,9.4711,9.4613,9.4613,24800.0
2015-06-02 11:40:00,9.62,9.63,9.62,9.63,5600.0,9.4613,9.4711,9.4613,9.4711,5600.0
2015-06-02 11:45:00,9.63,9.63,9.62,9.63,207216.0,9.4711,9.4711,9.4613,9.4711,207216.0
2015-06-02 11:50:00,9.63,9.63,9.63,9.63,14928.0,9.4711,9.4711,9.4711,9.4711,14928.0
2015-06-02 11:55:00,9.63,9.63,9.63,9.63,3200.0,9.4711,9.4711,9.4711,9.4711,3200.0
2015-06-02 12:00:00,9.63,9.68,9.63,9.67,133320.0,9.4711,9.5203,9.4711,9.5104,133320.0
2015-06-02 12:05:00,9.67,9.7,9.67,9.69,389944.0,9.5104,9.5399,9.5104,9.5301,389944.0
2015-06-02 12:10:00,9.69,9.69,9.68,9.68,39840.0,9.5301,9.5301,9.5203,9.5203,39840.0
2015-06-02 12:15:00,9.68,9.68,9.67,9.68,44000.0,9.5203,9.5203,9.5104,9.5203,44000.0
2015-06-02 12:20:00,9.68,9.68,9.68,9.68,38160.0,9.5203,9.5203,9.5203,9.5203,38160.0
2015-06-02 12:25:00,9.68,9.68,9.67,9.68,27200.0,9.5203,9.5203,9.5104,9.5203,27200.0
2015-06-02 12:30:00,9.68,9.68,9.67,9.67,66760.0,9.5203,9.5203,9.5104,9.5104,66760.0
2015-06-02 12:35:00,9.68,9.68,9.67,9.68,69616.0,9.5203,9.5203,9.5104,9.5203,69616.0
2015-06-02 12:40:00,9.68,9.69,9.67,9.67,56416.0,9.5203,9.5301,9.5104,9.5104,56416.0
2015-06-02 12:45:00,9.67,9.69,9.67,9.69,70000.0,9.5104,9.5301,9.5104,9.5301,70000.0
2015-06-02 12:50:00,9.7,9.71,9.7,9.7,161920.0,9.5399,9.5498,9.5399,9.5399,161920.0
2015-06-02 12:55:00,9.7,9.71,9.7,9.71,21608.0,9.5399,9.5498,9.5399,9.5498,21608.0
2015-06-02 13:00:00,9.7,9.72,9.7,9.71,55584.0,9.5399,9.5596,9.5399,9.5498,55584.0
2015-06-02 13:05:00,9.71,9.71,9.7,9.7,169480.0,9.5498,9.5498,9.5399,9.5399,169480.0
2015-06-02 13:10:00,9.7,9.71,9.7,9.7,19200.0,9.5399,9.5498,9.5399,9.5399,19200.0
2015-06-02 13:15:00,9.7,9.71,9.7,9.71,35208.0,9.5399,9.5498,9.5399,9.5498,35208.0
2015-06-02 13:20:00,9.71,9.73,9.71,9.72,55520.0,9.5498,9.5694,9.5498,9.5596,55520.0
2015-06-02 13:25:00,9.71,9.71,9.7,9.7,27856.0,9.5498,9.5498,9.5399,9.5399,27856.0
2015-06-02 13:30:00,9.71,9.71,9.69,9.7,112216.0,9.5498,9.5498,9.5301,9.5399,112216.0
2015-06-02 13:35:00,9.7,9.7,9.7,9.7,4800.0,9.5399,9.5399,9.5399,9.5399,4800.0
2015-06-02 13:40:00,9.7,9.7,9.7,9.7,16800.0,9.5399,9.5399,9.5399,9.5399,16800.0
2015-06-02 13:45:00,9.71,9.71,9.71,9.71,18400.0,9.5498,9.5498,9.5498,9.5498,18400.0
2015-06-02 13:50:00,9.7,9.72,9.7,9.72,54464.0,9.5399,9.5596,9.5399,9.5596,54464.0
2015-06-02 13:55:00,9.72,9.72,9.71,9.71,67568.0,9.5596,9.5596,9.5498,9.5498,67568.0
2015-06-02 14:00:00,9.71,9.71,9.71,9.71,127800.0,9.5498,9.5498,9.5498,9.5498,127800.0
2015-06-02 14:05:00,9.71,9.72,9.71,9.71,28400.0,9.5498,9.5596,9.5498,9.5498,28400.0
2015-06-02 14:10:00,9.71,9.71,9.68,9.68,68800.0,9.5498,9.5498,9.5203,9.5203,68800.0
2015-06-02 14:15:00,9.68,9.68,9.67,9.68,22400.0,9.5203,9.5203,9.5104,9.5203,22400.0
2015-06-02 14:20:00,9.67,9.68,9.67,9.68,41600.0,9.5104,9.5203,9.5104,9.5203,41600.0
2015-06-02 14:25:00,9.68,9.68,9.67,9.67,20000.0,9.5203,9.5203,9.5104,9.5104,20000.0
2015-06-02 14:30:00,9.67,9.68,9.67,9.68,42752.0,9.5104,9.5203,9.5104,9.5203,42752.0
2015-06-02 14:35:00,9.68,9.68,9.66,9.66,305856.0,9.5203,9.5203,9.5006,9.5006,305856.0
2015-06-02 14:40:00,9.66,9.66,9.65,9.65,206584.0,9.5006,9.5006,9.4908,9.4908,206584.0
2015-06-02 14:45:00,9.65,9.65,9.64,9.64,154120.0,9.4908,9.4908,9.4809,9.4809,154120.0
2015-06-02 14:50:00,9.64,9.64,9.63,9.64,56744.0,9.4809,9.4809,9.4711,9.4809,56744.0
2015-06-02 14:55:00,9.65,9.66,9.65,9.66,21600.0,9.4908,9.5006,9.4908,9.5006,21600.0
2015-06-02 15:00:00,9.65,9.66,9.65,9.65,31600.0,9.4908,9.5006,9.4908,9.4908,31600.0
2015-06-02 15:05:00,9.65,9.65,9.63,9.64,73600.0,9.4908,9.4908,9.4711,9.4809,73600.0
2015-06-02 15:10:00,9.64,9.65,9.63,9.63,30800.0,9.4809,9.4908,9.4711,9.4711,30800.0
2015-06-02 15:15:00,9.64,9.65,9.63,9.65,34800.0,9.4809,9.4908,9.4711,9.4908,34800.0
2015-06-02 15:20:00,9.65,9.65,9.64,9.64,16800.0,9.4908,9.4908,9.4809,9.4809,16800.0
2015-06-02 15:25:00,9.64,9.65,9.64,9.64,22256.0,9.4809,9.4908,9.4809,9.4809,22256.0
2015-06-02 15:30:00,9.64,9.65,9.64,9.65,17912.0,9.4809,9.4908,9.4809,9.4908,17912.0
2015-06-02 15:35:00,9.65,9.66,9.65,9.65,64656.0,9.4908,9.5006,9.4908,9.4908,64656.0
2015-06-02 15:40:00,9.65,9.65,9.65,9.65,38424.0,9.4908,9.4908,9.4908,9.4908,38424.0
2015-06-02 15:45:00,9.64,9.65,9.63,9.64,152896.0,9.4809,9.4908,9.4711,9.4809,152896.0
2015-06-02 15:50:00,9.64,9.64,9.63,9.64,110240.0,9.4809,9.4809,9.4711,9.4809,110240.0
2015-06-02 15:55:00,9.64,9.64,9.63,9.63,257256.0,9.4809,9.4809,9.4711,9.4711,257256.0
2015-06-03 09:30:00,9.72,9.74,9.67,9.67,865568.0,9.5596,9.5793,9.5104,9.5104,865568.0
2015-06-03 09:35:00,9.67,9.69,9.66,9.68,355400.0,9.5104,9.5301,9.5006,9.5203,355400.0
2015-06-03 09:40:00,9.67,9.71,9.66,9.71,500416.0,9.5104,9.5498,9.5006,9.5498,500416.0
2015-06-03 09:45:00,9.71,9.72,9.7,9.7,191600.0,9.5498,9.5596,9.5399,9.5399,191600.0
2015-06-03 09:50:00,9.7,9.71,9.68,9.7,176392.0,9.5399,9.5498,9.5203,9.5399,176392.0
2015-06-03 09:55:00,9.7,9.72,9.7,9.71,120000.0,9.5399,9.5596,9.5399,9.5498,120000.0
2015-06-03 10:00:00,9.71,9.71,9.68,9.7,343704.0,9.5498,9.5498,9.5203,9.5399,343704.0
2015-06-03 10:05:00,9.69,9.7,9.68,9.7,84936.0,9.5301,9.5399,9.5203,9.5399,84936.0
2015-06-03 10:10:00,9.7,9.75,9.7,9.75,446912.0,9.5399,9.5891,9.5399,9.5891,446912.0
2015-06-03 10:15:00,9.75,9.76,9.74,9.74,130712.0,9.5891,9.5989,9.5793,9.5793,130712.0
2015-06-03 10:20:00,9.75,9.76,9.75,9.75,194664.0,9.5891,9.5989,9.5891,9.5891,194664.0
2015-06-03 10:25:00,9.75,9.75,9.74,9.75,98664.0,9.5891,9.5891,9.5793,9.5891,98664.0
2015-06-03 10:30:00,9.76,9.76,9.75,9.75,178696.0,9.5989,9.5989,9.5891,9.5891,178696.0
2015-06-03 10:35:00,9.74,9.75,9.74,9.75,72400.0,9.5793,9.5891,9.5793,9.5891,72400.0
2015-06-03 10:40:00,9.75,9.75,9.73,9.74,109360.0,9.5891,9.5891,9.5694,9.5793,109360.0
2015-06-03 10:45:00,9.74,9.76,9.74,9.76,134368.0,9.5793,9.5989,9.5793,9.5989,134368.0
2015-06-03 10:50:00,9.76,9.76,9.75,9.76,164112.0,9.5989,9.5989,9.5891,9.5989,164112.0
2015-06-03 10:55:00,9.75,9.75,9.75,9.75,65824.0,9.5891,9.5891,9.5891,9.5891,65824.0
2015-06-03 11:00:00,9.75,9.76,9.74,9.74,120120.0,9.5891,9.5989,9.5793,9.5793,120120.0
2015-06-03 11:05:00,9.75,9.75,9.74,9.74,46872.0,9.5891,9.5891,9.5793,9.5793,46872.0
2015-06-03 11:10:00,9.74,9.74,9.74,9.74,51944.0,9.5793,9.5793,9.5793,9.5793,51944.0
2015-06-03 11:15:00,9.74,9.74,9.73,9.74,69600.0,9.5793,9.5793,9.5694,9.5793,69600.0
2015-06-03 11:20:00,9.74,9.74,9.73,9.73,42896.0,9.5793,9.5793,9.5694,9.5694,42896.0
2015-06-03 11:25:00,9.73,9.73,9.71,9.72,283064.0,9.5694,9.5694,9.5498,9.5596,283064.0
2015-06-03 11:30:00,9.72,9.73,9.71,9.72,65928.0,9.5596,9.5694,9.5498,9.5596,65928.0
2015-06-03 11:35:00,9.72,9.73,9.72,9.72,156392.0,9.5596,9.5694,9.5596,9.5596,156392.0
2015-06-03 11:40:00,9.72,9.72,9.69,9.7,358624.0,9.5596,9.5596,9.5301,9.5399,358624.0
2015-06-03 11:45:00,9.69,9.7,9.68,9.68,75664.0,9.5301,9.5399,9.5203,9.5203,75664.0
2015-06-03 11:50:00,9.68,9.68,9.67,9.68,80264.0,9.5203,9.5203,9.5104,9.5203,80264.0
2015-06-03 11:55:00,9.68,9.69,9.68,9.69,74288.0,9.5203,9.5301,9.5203,9.5301,74288.0
2015-06-03 12:00:00,9.69,9.7,9.68,9.7,82448.0,9.5301,9.5399,9.5203,9.5399,82448.0
2015-06-03 12:05:00,9.7,9.7,9.68,9.69,107224.0,9.5399,9.5399,9.5203,9.5301,107224.0
2015-06-03 12:10:00,9.69,9.7,9.69,9.69,18000.0,9.5301,9.5399,9.5301,9.5301,18000.0
2015-06-03 12:15:00,9.69,9.69,9.68,9.68,121672.0,9.5301,9.5301,9.5203,9.5203,121672.0
2015-06-03 12:20:00,9.67,9.68,9.66,9.67,156800.0,9.5104,9.5203,9.5006,9.5104,156800.0
2015-06-03 12:25:00,9.67,9.67,9.65,9.67,160800.0,9.5104,9.5104,9.4908,9.5104,160800.0
2015-06-03 12:30:00,9.67,9.67,9.66,9.66,63712.0,9.5104,9.5104,9.5006,9.5006,63712.0
2015-06-03 12:35:00,9.66,9.68,9.66,9.68,99952.0,9.5006,9.5203,9.5006,9.5203,99952.0
2015-06-03 12:40:00,9.68,9.68,9.66,9.67,75000.0,9.5203,9.5203,9.5006,9.5104,75000.0
2015-06-03 12:45:00,9.67,9.67,9.65,9.65,16024.0,9.5104,9.5104,9.4908,9.4908,16024.0
2015-06-03 12:50:00,9.66,9.66,9.65,9.66,76400.0,9.5006,9.5006,9.4908,9.5006,76400.0
2015-06-03 12:55:00,9.66,9.68,9.66,9.68,45544.0,9.5006,9.5203,9.5006,9.5203,45544.0
2015-06-03 13:00:00,9.68,9.68,9.67,9.67,52576.0,9.5203,9.5203,9.5104,9.5104,52576.0
2015-06-03 13:05:00,9.68,9.68,9.68,9.68,36592.0,9.5203,9.5203,9.5203,9.5203,36592.0
2015-06-03 13:10:00,9.68,9.69,9.68,9.69,90000.0,9.5203,9.5301,9.5203,9.5301,90000.0
2015-06-03 13:15:00,9.68,9.69,9.68,9.69,39200.0,9.5203,9.5301,9.5203,9.5301,39200.0
2015-06-03 13:20:00,9.69,9.69,9.67,9.67,86912.0,9.5301,9.5301,9.5104,9.5104,86912.0
2015-06-03 13:25:00,9.67,9.68,9.67,9.68,69200.0,9.5104,9.5203,9.5104,9.5203,69200.0
2015-06-03 13:30:00,9.68,9.68,9.67,9.67,74400.0,9.5203,9.5203,9.5104,9.5104,74400.0
2015-06-03 13:35:00,9.68,9.69,9.68,9.68,17840.0,9.5203,9.5301,9.5203,9.5203,17840.0
2015-06-03 13:40:00,9.68,9.69,9.68,9.68,47408.0,9.5203,9.5301,9.5203,9.5203,47408.0
2015-06-03 13:45:00,9.67,9.68,9.67,9.68,13392.0,9.5104,9.5203,9.5104,9.5203,13392.0
2015-06-03 13:50:00,9.68,9.69,9.68,9.69,25168.0,9.5203,9.5301,9.5203,9.5301,25168.0
2015-06-03 13:55:00,9.69,9.69,9.68,9.69,19200.0,9.5301,9.5301,9.5203,9.5301,19200.0
2015-06-03 14:00:00,9.69,9.7,9.69,9.7,88384.0,9.5301,9.5399,9.5301,9.5399,88384.0
2015-06-03 14:05:00,9.7,9.71,9.7,9.7,30400.0,9.5399,9.5498,9.5399,9.5399,30400.0
2015-06-03 14:10:00,9.7,9.7,9.7,9.7,24800.0,9.5399,9.5399,9.5399,9.5399,24800.0
2015-06-03 14:15:00,9.7,9.71,9.7,9.71,135200.0,9.5399,9.5498,9.5399,9.5498,135200.0
2015-06-03 14:20:00,9.71,9.71,9.7,9.71,126688.0,9.5498,9.5498,9.5399,9.5498,126688.0
2015-06-03 14:25:00,9.71,9.71,9.7,9.71,125728.0,9.5498,9.5498,9.5399,9.5498,125728.0
2015-06-03 14:30:00,9.71,9.71,9.69,9.7,162072.0,9.5498,9.5498,9.5301,9.5399,162072.0
2015-06-03 14:35:00,9.7,9.7,9.7,9.7,21952.0,9.5399,9.5399,9.5399,9.5399,21952.0
2015-06-03 14:40:00,9.7,9.7,9.7,9.7,32800.0,9.5399,9.5399,9.5399,9.5399,32800.0
2015-06-03 14:45:00,9.7,9.7,9.69,9.69,44664.0,9.5399,9.5399,9.5301,9.5301,44664.0
2015-06-03 14:50:00,9.69,9.7,9.69,9.69,43912.0,9.5301,9.5399,9.5301,9.5301,43912.0
2015-06-03 14:55:00,9.69,9.69,9.68,9.69,161496.0,9.5301,9.5301,9.5203,9.5301,161496.0
2015-06-03 15:00:00,9.69,9.7,9.68,9.69,159480.0,9.5301,9.5399,9.5203,9.5301,159480.0
2015-06-03 15:05:00,9.69,9.69,9.69,9.69,23840.0,9.5301,9.5301,9.5301,9.5301,23840.0
2015-06-03 15:10:00,9.69,9.7,9.69,9.69,91440.0,9.5301,9.5399,9.5301,9.5301,91440.0
2015-06-03 15:15:00,9.69,9.69,9.66,9.67,193864.0,9.5301,9.5301,9.5006,9.5104,193864.0
2015-06-03 15:20:00,9.67,9.67,9.66,9.67,49680.0,9.5104,9.5104,9.5006,9.5104,49680.0
2015-06-03 15:25:00,9.68,9.68,9.67,9.67,16800.0,9.5203,9.5203,9.5104,9.5104,16800.0
2015-06-03 15:30:00,9.67,9.67,9.67,9.67,32400.0,9.5104,9.5104,9.5104,9.5104,32400.0
2015-06-03 15:35:00,9.67,9.69,9.67,9.68,138160.0,9.5104,9.5301,9.5104,9.5203,138160.0
2015-06-03 15:40:00,9.68,9.69,9.67,9.68,152616.0,9.5203,9.5301,9.5104,9.5203,152616.0
2015-06-03 15:45:00,9.68,9.68,9.67,9.67,85096.0,9.5203,9.5203,9.5104,9.5104,85096.0
2015-06-03 15:50:00,9.67,9.67,9.67,9.67,136216.0,9.5104,9.5104,9.5104,9.5104,136216.0
2015-06-03 15:55:00,9.67,9.69,9.67,9.69,729656.0,9.5104,9.5301,9.5104,9.5301,729656.0
2015-06-04 09:30:00,9.58,9.62,9.57,9.59,524832.0,9.4219,9.4613,9.4121,9.4318,524832.0
2015-06-04 09:35:00,9.58,9.62,9.57,9.62,345288.0,9.4219,9.4613,9.4121,9.4613,345288.0
2015-06-04 09:40:00,9.62,9.66,9.62,9.65,959048.0,9.4613,9.5006,9.4613,9.4908,959048.0
2015-06-04 09:45:00,9.65,9.65,9.62,9.63,420472.0,9.4908,9.4908,9.4613,9.4711,420472.0
2015-06-04 09:50:00,9.63,9.66,9.61,9.66,202088.0,9.4711,9.5006,9.4514,9.5006,202088.0
2015-06-04 09:55:00,9.66,9.68,9.66,9.67,274704.0,9.5006,9.5203,9.5006,9.5104,274704.0
2015-06-04 10:00:00,9.67,9.7,9.67,9.69,389416.0,9.5104,9.5399,9.5104,9.5301,389416.0
2015-06-04 10:05:00,9.69,9.69,9.68,9.69,214232.0,9.5301,9.5301,9.5203,9.5301,214232.0
2015-06-04 10:10:00,9.69,9.7,9.67,9.67,320704.0,9.5301,9.5399,9.5104,9.5104,320704.0
2015-06-04 10:15:00,9.67,9.67,9.67,9.67,113600.0,9.5104,9.5104,9.5104,9.5104,113600.0
2015-06-04 10:20:00,9.67,9.68,9.67,9.67,107200.0,9.5104,9.5203,9.5104,9.5104,107200.0
2015-06-04 10:25:00,9.66,9.66,9.65,9.66,199440.0,9.5006,9.5006,9.4908,9.5006,199440.0
2015-06-04 10:30:00,9.66,9.66,9.62,9.63,275480.0,9.5006,9.5006,9.4613,9.4711,275480.0
2015-06-04 10:35:00,9.63,9.64,9.62,9.63,177512.0,9.4711,9.4809,9.4613,9.4711,177512.0
2015-06-04 10:40:00,9.64,9.66,9.64,9.65,75040.0,9.4809,9.5006,9.4809,9.4908,75040.0
2015-06-04 10:45:00,9.65,9.66,9.64,9.65,29600.0,9.4908,9.5006,9.4809,9.4908,29600.0
2015-06-04 10:50:00,9.65,9.65,9.64,9.64,32000.0,9.4908,9.4908,9.4809,9.4809,32000.0
2015-06-04 10:55:00,9.64,9.65,9.62,9.62,114424.0,9.4809,9.4908,9.4613,9.4613,114424.0
2015-06-04 11:00:00,9.62,9.62,9.6,9.62,189832.0,9.4613,9.4613,9.4416,9.4613,189832.0
2015-06-04 11:05:00,9.61,9.61,9.58,9.59,223856.0,9.4514,9.4514,9.4219,9.4318,223856.0
2015-06-04 11:10:00,9.59,9.63,9.58,9.63,161560.0,9.4318,9.4711,9.4219,9.4711,161560.0
2015-06-04 11:15:00,9.63,9.63,9.61,9.61,51200.0,9.4711,9.4711,9.4514,9.4514,51200.0
2015-06-04 11:20:00,9.61,9.63,9.6,9.63,74296.0,9.4514,9.4711,9.4416,9.4711,74296.0
2015-06-04 11:25:00,9.62,9.64,9.62,9.62,66480.0,9.4613,9.4809,9.4613,9.4613,66480.0
2015-06-04 11:30:00,9.62,9.62,9.59,9.6,120144.0,9.4613,9.4613,9.4318,9.4416,120144.0
2015-06-04 11:35:00,9.6,9.6,9.59,9.6,146400.0,9.4416,9.4416,9.4318,9.4416,146400.0
2015-06-04 11:40:00,9.61,9.61,9.59,9.59,113896.0,9.4514,9.4514,9.4318,9.4318,113896.0
2015-06-04 11:45:00,9.58,9.59,9.57,9.58,243096.0,9.4219,9.4318,9.4121,9.4219,243096.0
2015-06-04 11:50:00,9.59,9.6,9.58,9.59,55616.0,9.4318,9.4416,9.4219,9.4318,55616.0
2015-06-04 11:55:00,9.59,9.6,9.57,9.59,95200.0,9.4318,9.4416,9.4121,9.4318,95200.0
2015-06-04 12:00:00,9.59,9.59,9.58,9.58,67200.0,9.4318,9.4318,9.4219,9.4219,67200.0
2015-06-04 12:05:00,9.59,9.6,9.58,9.6,100800.0,9.4318,9.4416,9.4219,9.4416,100800.0
2015-06-04 12:10:00,9.59,9.6,9.59,9.59,53296.0,9.4318,9.4416,9.4318,9.4318,53296.0
2015-06-04 12:15:00,9.59,9.6,9.59,9.59,20176.0,9.4318,9.4416,9.4318,9.4318,20176.0
2015-06-04 12:20:00,9.59,9.59,9.58,9.58,47320.0,9.4318,9.4318,9.4219,9.4219,47320.0
2015-06-04 12:25:00,9.59,9.59,9.58,9.59,64400.0,9.4318,9.4318,9.4219,9.4318,64400.0
2015-06-04 12:30:00,9.58,9.6,9.58,9.6,88296.0,9.4219,9.4416,9.4219,9.4416,88296.0
2015-06-04 12:35:00,9.6,9.6,9.59,9.6,138056.0,9.4416,9.4416,9.4318,9.4416,138056.0
2015-06-04 12:40:00,9.6,9.6,9.59,9.59,45072.0,9.4416,9.4416,9.4318,9.4318,45072.0
2015-06-04 12:45:00,9.59,9.6,9.59,9.6,36800.0,9.4318,9.4416,9.4318,9.4416,36800.0
2015-06-04 12:50:00,9.6,9.6,9.59,9.59,30880.0,9.4416,9.4416,9.4318,9.4318,30880.0
2015-06-04 12:55:00,9.59,9.59,9.58,9.58,57800.0,9.4318,9.4318,9.4219,9.4219,57800.0
2015-06-04 13:00:00,9.58,9.58,9.55,9.56,239712.0,9.4219,9.4219,9.3924,9.4022,239712.0
2015-06-04 13:05:00,9.56,9.56,9.54,9.55,161368.0,9.4022,9.4022,9.3826,9.3924,161368.0
2015-06-04 13:10:00,9.55,9.57,9.55,9.55,90432.0,9.3924,9.4121,9.3924,9.3924,90432.0
2015-06-04 13:15:00,9.55,9.55,9.51,9.53,501160.0,9.3924,9.3924,9.3531,9.3727,501160.0
2015-06-04 13:20:00,9.52,9.52,9.5,9.52,148696.0,9.3629,9.3629,9.3432,9.3629,148696.0
2015-06-04 13:25:00,9.52,9.53,9.52,9.52,85880.0,9.3629,9.3727,9.3629,9.3629,85880.0
2015-06-04 13:30:00,9.52,9.52,9.5,9.51,111800.0,9.3629,9.3629,9.3432,9.3531,111800.0
2015-06-04 13:35:00,9.51,9.53,9.5,9.52,161056.0,9.3531,9.3727,9.3432,9.3629,161056.0
2015-06-04 13:40:00,9.52,9.53,9.52,9.52,39976.0,9.3629,9.3727,9.3629,9.3629,39976.0
2015-06-04 13:45:00,9.52,9.52,9.5,9.5,98896.0,9.3629,9.3629,9.3432,9.3432,98896.0
2015-06-04 13:50:00,9.5,9.52,9.5,9.51,57360.0,9.3432,9.3629,9.3432,9.3531,57360.0
2015-06-04 13:55:00,9.51,9.51,9.49,9.5,165720.0,9.3531,9.3531,9.3334,9.3432,165720.0
2015-06-04 14:00:00,9.49,9.51,9.48,9.5,141416.0,9.3334,9.3531,9.3236,9.3432,141416.0
2015-06-04 14:05:00,9.5,9.5,9.49,9.49,124792.0,9.3432,9.3432,9.3334,9.3334,124792.0
2015-06-04 14:10:00,9.5,9.53,9.49,9.52,203880.0,9.3432,9.3727,9.3334,9.3629,203880.0
2015-06-04 14:15:00,9.52,9.53,9.51,9.52,228520.0,9.3629,9.3727,9.3531,9.3629,228520.0
2015-06-04 14:20:00,9.52,9.54,9.52,9.54,108080.0,9.3629,9.3826,9.3629,9.3826,108080.0
2015-06-04 14:25:00,9.54,9.54,9.52,9.52,172672.0,9.3826,9.3826,9.3629,9.3629,172672.0
2015-06-04 14:30:00,9.52,9.53,9.52,9.52,124480.0,9.3629,9.3727,9.3629,9.3629,124480.0
2015-06-04 14:35:00,9.52,9.52,9.51,9.52,169816.0,9.3629,9.3629,9.3531,9.3629,169816.0
2015-06-04 14:40:00,9.51,9.53,9.51,9.52,230040.0,9.3531,9.3727,9.3531,9.3629,230040.0
2015-06-04 14:45:00,9.52,9.53,9.51,9.52,95976.0,9.3629,9.3727,9.3531,9.3629,95976.0
2015-06-04 14:50:00,9.52,9.53,9.52,9.52,76928.0,9.3629,9.3727,9.3629,9.3629,76928.0
2015-06-04 14:55:00,9.52,9.53,9.52,9.53,44000.0,9.3629,9.3727,9.3629,9.3727,44000.0
2015-06-04 15:00:00,9.53,9.55,9.53,9.55,301584.0,9.3727,9.3924,9.3727,9.3924,301584.0
2015-06-04 15:05:00,9.55,9.55,9.53,9.54,101696.0,9.3924,9.3924,9.3727,9.3826,101696.0
2015-06-04 15:10:00,9.54,9.54,9.53,9.54,179504.0,9.3826,9.3826,9.3727,9.3826,179504.0
2015-06-04 15:15:00,9.54,9.54,9.51,9.51,147872.0,9.3826,9.3826,9.3531,9.3531,147872.0
2015-06-04 15:20:00,9.51,9.52,9.51,9.51,46400.0,9.3531,9.3629,9.3531,9.3531,46400.0
2015-06-04 15:25:00,9.51,9.52,9.5,9.51,107704.0,9.3531,9.3629,9.3432,9.3531,107704.0
2015-06-04 15:30:00,9.51,9.52,9.5,9.51,176328.0,9.3531,9.3629,9.3432,9.3531,176328.0
2015-06-04 15:35:00,9.51,9.52,9.51,9.52,185720.0,9.3531,9.3629,9.3531,9.3629,185720.0
2015-06-04 15:40:00,9.52,9.53,9.52,9.52,375680.0,9.3629,9.3727,9.3629,9.3629,375680.0
2015-06-04 15:45:00,9.52,9.53,9.52,9.52,168680.0,9.3629,9.3727,9.3629,9.3629,168680.0
2015-06-04 15:50:00,9.52,9.52,9.5,9.52,488424.0,9.3629,9.3629,9.3432,9.3629,488424.0
2015-06-04 15:55:00,9.51,9.55,9.51,9.55,630216.0,9.3531,9.3924,9.3531,9.3924,630216.0
2015-06-05 09:30:00,9.52,9.55,9.46,9.46,991792.0,9.3629,9.3924,9.3039,9.3039,991792.0
2015-06-05 09:35:00,9.46,9.48,9.42,9.42,627456.0,9.3039,9.3236,9.2646,9.2646,627456.0
2015-06-05 09:40:00,9.42,9.43,9.39,9.42,566232.0,9.2646,9.2744,9.2351,9.2646,566232.0
2015-06-05 09:45:00,9.42,9.44,9.4,9.41,438104.0,9.2646,9.2842,9.2449,9.2547,438104.0
2015-06-05 09:50:00,9.41,9.45,9.41,9.45,173200.0,9.2547,9.2941,9.2547,9.2941,173200.0
2015-06-05 09:55:00,9.44,9.46,9.43,9.46,321832.0,9.2842,9.3039,9.2744,9.3039,321832.0
2015-06-05 10:00:00,9.46,9.52,9.46,9.51,601568.0,9.3039,9.3629,9.3039,9.3531,601568.0
2015-06-05 10:05:00,9.51,9.52,9.49,9.5,160208.0,9.3531,9.3629,9.3334,9.3432,160208.0
2015-06-05 10:10:00,9.49,9.5,9.48,9.49,44320.0,9.3334,9.3432,9.3236,9.3334,44320.0
2015-06-05 10:15:00,9.5,9.51,9.49,9.5,135320.0,9.3432,9.3531,9.3334,9.3432,135320.0
2015-06-05 10:20:00,9.51,9.54,9.5,9.54,192656.0,9.3531,9.3826,9.3432,9.3826,192656.0
2015-06-05 10:25:00,9.54,9.54,9.51,9.52,152920.0,9.3826,9.3826,9.3531,9.3629,152920.0
2015-06-05 10:30:00,9.52,9.53,9.52,9.53,127232.0,9.3629,9.3727,9.3629,9.3727,127232.0
2015-06-05 10:35:00,9.53,9.56,9.53,9.56,323008.0,9.3727,9.4022,9.3727,9.4022,323008.0
2015-06-05 10:40:00,9.56,9.56,9.53,9.54,173184.0,9.4022,9.4022,9.3727,9.3826,173184.0
2015-06-05 10:45:00,9.54,9.54,9.51,9.51,215656.0,9.3826,9.3826,9.3531,9.3531,215656.0
2015-06-05 10:50:00,9.52,9.52,9.49,9.5,256072.0,9.3629,9.3629,9.3334,9.3432,256072.0
2015-06-05 10:55:00,9.5,9.52,9.49,9.51,216896.0,9.3432,9.3629,9.3334,9.3531,216896.0
2015-06-05 11:00:00,9.51,9.53,9.5,9.53,120000.0,9.3531,9.3727,9.3432,9.3727,120000.0
2015-06-05 11:05:00,9.53,9.53,9.52,9.52,71952.0,9.3727,9.3727,9.3629,9.3629,71952.0
2015-06-05 11:10:00,9.52,9.54,9.52,9.52,104000.0,9.3629,9.3826,9.3629,9.3629,104000.0
2015-06-05 11:15:00,9.53,9.54,9.51,9.53,536984.0,9.3727,9.3826,9.3531,9.3727,536984.0
2015-06-05 11:20:00,9.53,9.55,9.53,9.54,208928.0,9.3727,9.3924,9.3727,9.3826,208928.0
2015-06-05 11:25:00,9.54,9.54,9.52,9.54,99472.0,9.3826,9.3826,9.3629,9.3826,99472.0
2015-06-05 11:30:00,9.54,9.54,9.51,9.51,51600.0,9.3826,9.3826,9.3531,9.3531,51600.0
2015-06-05 11:35:00,9.51,9.52,9.51,9.52,383288.0,9.3531,9.3629,9.3531,9.3629,383288.0
2015-06-05 11:40:00,9.52,9.52,9.51,9.51,100624.0,9.3629,9.3629,9.3531,9.3531,100624.0
2015-06-05 11:45:00,9.5,9.51,9.5,9.51,112400.0,9.3432,9.3531,9.3432,9.3531,112400.0
2015-06-05 11:50:00,9.51,9.53,9.5,9.52,88400.0,9.3531,9.3727,9.3432,9.3629,88400.0
2015-06-05 11:55:00,9.52,9.52,9.51,9.52,34976.0,9.3629,9.3629,9.3531,9.3629,34976.0
2015-06-05 12:00:00,9.52,9.52,9.5,9.5,106576.0,9.3629,9.3629,9.3432,9.3432,106576.0
2015-06-05 12:05:00,9.51,9.52,9.5,9.52,52000.0,9.3531,9.3629,9.3432,9.3629,52000.0
2015-06-05 12:10:00,9.52,9.52,9.51,9.51,225440.0,9.3629,9.3629,9.3531,9.3531,225440.0
2015-06-05 12:15:00,9.51,9.52,9.51,9.52,31200.0,9.3531,9.3629,9.3531,9.3629,31200.0
2015-06-05 12:20:00,9.51,9.52,9.49,9.5,111832.0,9.3531,9.3629,9.3334,9.3432,111832.0
2015-06-05 12:25:00,9.5,9.5,9.48,9.49,45600.0,9.3432,9.3432,9.3236,9.3334,45600.0
2015-06-05 12:30:00,9.48,9.49,9.47,9.49,152368.0,9.3236,9.3334,9.3137,9.3334,152368.0
2015-06-05 12:35:00,9.48,9.49,9.48,9.49,40800.0,9.3236,9.3334,9.3236,9.3334,40800.0
2015-06-05 12:40:00,9.48,9.51,9.47,9.5,373192.0,9.3236,9.3531,9.3137,9.3432,373192.0
2015-06-05 12:45:00,9.5,9.5,9.49,9.5,19592.0,9.3432,9.3432,9.3334,9.3432,19592.0
2015-06-05 12:50:00,9.5,9.51,9.5,9.51,33600.0,9.3432,9.3531,9.3432,9.3531,33600.0
2015-06-05 12:55:00,9.52,9.52,9.51,9.52,39360.0,9.3629,9.3629,9.3531,9.3629,39360.0
2015-06-05 13:00:00,9.52,9.52,9.51,9.52,37280.0,9.3629,9.3629,9.3531,9.3629,37280.0
2015-06-05 13:05:00,9.52,9.52,9.51,9.52,47440.0,9.3629,9.3629,9.3531,9.3629,47440.0
2015-06-05 13:10:00,9.51,9.51,9.51,9.51,69600.0,9.3531,9.3531,9.3531,9.3531,69600.0
2015-06-05 13:15:00,9.51,9.52,9.5,9.51,119968.0,9.3531,9.3629,9.3432,9.3531,119968.0
2015-06-05 13:20:00,9.51,9.52,9.51,9.52,53648.0,9.3531,9.3629,9.3531,9.3629,53648.0
2015-06-05 13:25:00,9.52,9.52,9.51,9.52,260800.0,9.3629,9.3629,9.3531,9.3629,260800.0
2015-06-05 13:30:00,9.52,9.53,9.52,9.53,220168.0,9.3629,9.3727,9.3629,9.3727,220168.0
2015-06-05 13:35:00,9.53,9.53,9.52,9.53,71320.0,9.3727,9.3727,9.3629,9.3727,71320.0
2015-06-05 13:40:00,9.53,9.53,9.51,9.52,92000.0,9.3727,9.3727,9.3531,9.3629,92000.0
2015-06-05 13:45:00,9.51,9.52,9.51,9.51,75112.0,9.3531,9.3629,9.3531,9.3531,75112.0
2015-06-05 13:50:00,9.51,9.52,9.51,9.52,84000.0,9.3531,9.3629,9.3531,9.3629,84000.0
2015-06-05 13:55:00,9.52,9.52,9.51,9.51,116000.0,9.3629,9.3629,9.3531,9.3531,116000.0
2015-06-05 14:00:00,9.51,9.52,9.51,9.52,120968.0,9.3531,9.3629,9.3531,9.3629,120968.0
2015-06-05 14:05:00,9.52,9.53,9.52,9.52,55200.0,9.3629,9.3727,9.3629,9.3629,55200.0
2015-06-05 14:10:00,9.52,9.53,9.52,9.53,211232.0,9.3629,9.3727,9.3629,9.3727,211232.0
2015-06-05 14:15:00,9.53,9.54,9.53,9.54,146200.0,9.3727,9.3826,9.3727,9.3826,146200.0
2015-06-05 14:20:00,9.54,9.54,9.52,9.53,80400.0,9.3826,9.3826,9.3629,9.3727,80400.0
2015-06-05 14:25:00,9.53,9.53,9.52,9.53,69600.0,9.3727,9.3727,9.3629,9.3727,69600.0
2015-06-05 14:30:00,9.53,9.53,9.52,9.53,48960.0,9.3727,9.3727,9.3629,9.3727,48960.0
2015-06-05 14:35:00,9.53,9.53,9.52,9.53,89368.0,9.3727,9.3727,9.3629,9.3727,89368.0
2015-06-05 14:40:00,9.53,9.53,9.52,9.52,70712.0,9.3727,9.3727,9.3629,9.3629,70712.0
2015-06-05 14:45:00,9.52,9.53,9.51,9.51,87600.0,9.3629,9.3727,9.3531,9.3531,87600.0
2015-06-05 14:50:00,9.52,9.53,9.52,9.53,82400.0,9.3629,9.3727,9.3629,9.3727,82400.0
2015-06-05 14:55:00,9.53,9.53,9.52,9.52,136088.0,9.3727,9.3727,9.3629,9.3629,136088.0
2015-06-05 15:00:00,9.52,9.53,9.52,9.52,128800.0,9.3629,9.3727,9.3629,9.3629,128800.0
2015-06-05 15:05:00,9.52,9.53,9.52,9.52,119560.0,9.3629,9.3727,9.3629,9.3629,119560.0
2015-06-05 15:10:00,9.52,9.53,9.52,9.53,87112.0,9.3629,9.3727,9.3629,9.3727,87112.0
2015-06-05 15:15:00,9.52,9.52,9.51,9.51,108392.0,9.3629,9.3629,9.3531,9.3531,108392.0
2015-06-05 15:20:00,9.51,9.51,9.5,9.51,325728.0,9.3531,9.3531,9.3432,9.3531,325728.0
2015-06-05 15:25:00,9.51,9.51,9.49,9.5,157288.0,9.3531,9.3531,9.3334,9.3432,157288.0
2015-06-05 15:30:00,9.5,9.52,9.5,9.52,186800.0,9.3432,9.3629,9.3432,9.3629,186800.0
2015-06-05 15:35:00,9.51,9.51,9.49,9.5,122296.0,9.3531,9.3531,9.3334,9.3432,122296.0
2015-06-05 15:40:00,9.49,9.5,9.49,9.49,288544.0,9.3334,9.3432,9.3334,9.3334,288544.0
2015-06-05 15:45:00,9.49,9.51,9.49,9.51,303400.0,9.3334,9.3531,9.3334,9.3531,303400.0
2015-06-05 15:50:00,9.5,9.5,9.49,9.5,242944.0,9.3432,9.3432,9.3334,9.3432,242944.0
2015-06-05 15:55:00,9.5,9.51,9.49,9.5,927328.0,9.3432,9.3531,9.3334,9.3432,927328.0
2015-06-08 09:30:00,9.49,9.5,9.45,9.49,428096.0,9.3334,9.3432,9.2941,9.3334,428096.0
2015-06-08 09:35:00,9.48,9.5,9.47,9.47,506840.0,9.3236,9.3432,9.3137,9.3137,506840.0
2015-06-08 09:40:00,9.47,9.48,9.44,9.44,282592.0,9.3137,9.3236,9.2842,9.2842,282592.0
2015-06-08 09:45:00,9.44,9.46,9.44,9.45,54408.0,9.2842,9.3039,9.2842,9.2941,54408.0
2015-06-08 09:50:00,9.45,9.45,9.42,9.43,557904.0,9.2941,9.2941,9.2646,9.2744,557904.0
2015-06-08 09:55:00,9.43,9.43,9.42,9.43,92016.0,9.2744,9.2744,9.2646,9.2744,92016.0
2015-06-08 10:00:00,9.43,9.44,9.4,9.43,388400.0,9.2744,9.2842,9.2449,9.2744,388400.0
2015-06-08 10:05:00,9.43,9.44,9.43,9.43,128616.0,9.2744,9.2842,9.2744,9.2744,128616.0
2015-06-08 10:10:00,9.43,9.44,9.41,9.43,219880.0,9.2744,9.2842,9.2547,9.2744,219880.0
2015-06-08 10:15:00,9.43,9.43,9.41,9.42,97936.0,9.2744,9.2744,9.2547,9.2646,97936.0
2015-06-08 10:20:00,9.42,9.44,9.41,9.44,203128.0,9.2646,9.2842,9.2547,9.2842,203128.0
2015-06-08 10:25:00,9.43,9.44,9.42,9.42,72400.0,9.2744,9.2842,9.2646,9.2646,72400.0
2015-06-08 10:30:00,9.43,9.44,9.42,9.44,164768.0,9.2744,9.2842,9.2646,9.2842,164768.0
2015-06-08 10:35:00,9.44,9.44,9.42,9.43,67528.0,9.2842,9.2842,9.2646,9.2744,67528.0
2015-06-08 10:40:00,9.43,9.45,9.42,9.42,95120.0,9.2744,9.2941,9.2646,9.2646,95120.0
2015-06-08 10:45:00,9.42,9.43,9.41,9.42,100000.0,9.2646,9.2744,9.2547,9.2646,100000.0
2015-06-08 10:50:00,9.42,9.42,9.4,9.4,337520.0,9.2646,9.2646,9.2449,9.2449,337520.0
2015-06-08 10:55:00,9.4,9.42,9.4,9.4,60400.0,9.2449,9.2646,9.2449,9.2449,60400.0
2015-06-08 11:00:00,9.4,9.42,9.4,9.41,124800.0,9.2449,9.2646,9.2449,9.2547,124800.0
2015-06-08 11:05:00,9.41,9.43,9.4,9.42,151328.0,9.2547,9.2744,9.2449,9.2646,151328.0
2015-06-08 11:10:00,9.43,9.43,9.4,9.41,127752.0,9.2744,9.2744,9.2449,9.2547,127752.0
2015-06-08 11:15:00,9.41,9.42,9.41,9.42,65464.0,9.2547,9.2646,9.2547,9.2646,65464.0
2015-06-08 11:20:00,9.42,9.44,9.42,9.42,70400.0,9.2646,9.2842,9.2646,9.2646,70400.0
2015-06-08 11:25:00,9.43,9.43,9.39,9.4,146280.0,9.2744,9.2744,9.2351,9.2449,146280.0
2015-06-08 11:30:00,9.39,9.4,9.39,9.4,44000.0,9.2351,9.2449,9.2351,9.2449,44000.0
2015-06-08 11:35:00,9.39,9.4,9.39,9.39,44648.0,9.2351,9.2449,9.2351,9.2351,44648.0
2015-06-08 11:40:00,9.39,9.4,9.38,9.4,224896.0,9.2351,9.2449,9.2252,9.2449,224896.0
2015-06-08 11:45:00,9.4,9.4,9.38,9.39,165200.0,9.2449,9.2449,9.2252,9.2351,165200.0
2015-06-08 11:50:00,9.39,9.39,9.37,9.37,327384.0,9.2351,9.2351,9.2154,9.2154,327384.0
2015-06-08 11:55:00,9.37,9.38,9.37,9.37,69856.0,9.2154,9.2252,9.2154,9.2154,69856.0
2015-06-08 12:00:00,9.37,9.37,9.36,9.36,139608.0,9.2154,9.2154,9.2055,9.2055,139608.0
2015-06-08 12:05:00,9.36,9.38,9.36,9.38,93448.0,9.2055,9.2252,9.2055,9.2252,93448.0
2015-06-08 12:10:00,9.37,9.38,9.37,9.37,42784.0,9.2154,9.2252,9.2154,9.2154,42784.0
2015-06-08 12:15:00,9.37,9.38,9.37,9.38,32800.0,9.2154,9.2252,9.2154,9.2252,32800.0
2015-06-08 12:20:00,9.38,9.38,9.37,9.37,136400.0,9.2252,9.2252,9.2154,9.2154,136400.0
2015-06-08 12:25:00,9.38,9.38,9.37,9.37,38048.0,9.2252,9.2252,9.2154,9.2154,38048.0
2015-06-08 12:30:00,9.37,9.37,9.36,9.37,142400.0,9.2154,9.2154,9.2055,9.2154,142400.0
2015-06-08 12:35:00,9.37,9.37,9.36,9.36,46992.0,9.2154,9.2154,9.2055,9.2055,46992.0
2015-06-08 12:40:00,9.36,9.36,9.35,9.35,45808.0,9.2055,9.2055,9.1957,9.1957,45808.0
2015-06-08 12:45:00,9.35,9.35,9.34,9.34,296984.0,9.1957,9.1957,9.1859,9.1859,296984.0
2015-06-08 12:50:00,9.34,9.34,9.34,9.34,58160.0,9.1859,9.1859,9.1859,9.1859,58160.0
2015-06-08 12:55:00,9.34,9.34,9.31,9.31,309752.0,9.1859,9.1859,9.1564,9.1564,309752.0
2015-06-08 13:00:00,9.31,9.32,9.31,9.32,114600.0,9.1564,9.1662,9.1564,9.1662,114600.0
2015-06-08 13:05:00,9.32,9.32,9.31,9.32,86784.0,9.1662,9.1662,9.1564,9.1662,86784.0
2015-06-08 13:10:00,9.31,9.32,9.3,9.3,102232.0,9.1564,9.1662,9.1465,9.1465,102232.0
2015-06-08 13:15:00,9.3,9.31,9.29,9.3,179632.0,9.1465,9.1564,9.1367,9.1465,179632.0
2015-06-08 13:20:00,9.3,9.31,9.3,9.3,44640.0,9.1465,9.1564,9.1465,9.1465,44640.0
2015-06-08 13:25:00,9.3,9.3,9.29,9.29,52000.0,9.1465,9.1465,9.1367,9.1367,52000.0
2015-06-08 13:30:00,9.29,9.29,9.27,9.28,441904.0,9.1367,9.1367,9.117,9.1269,441904.0
2015-06-08 13:35:00,9.28,9.28,9.27,9.28,93000.0,9.1269,9.1269,9.117,9.1269,93000.0
2015-06-08 13:40:00,9.27,9.29,9.27,9.28,83896.0,9.117,9.1367,9.117,9.1269,83896.0
2015-06-08 13:45:00,9.28,9.3,9.28,9.3,77384.0,9.1269,9.1465,9.1269,9.1465,77384.0
2015-06-08 13:50:00,9.3,9.3,9.29,9.29,124544.0,9.1465,9.1465,9.1367,9.1367,124544.0
2015-06-08 13:55:00,9.29,9.3,9.29,9.3,111040.0,9.1367,9.1465,9.1367,9.1465,111040.0
2015-06-08 14:00:00,9.29,9.29,9.28,9.29,71600.0,9.1367,9.1367,9.1269,9.1367,71600.0
2015-06-08 14:05:00,9.28,9.29,9.27,9.27,60864.0,9.1269,9.1367,9.117,9.117,60864.0
2015-06-08 14:10:00,9.28,9.29,9.27,9.28,100280.0,9.1269,9.1367,9.117,9.1269,100280.0
2015-06-08 14:15:00,9.28,9.29,9.28,9.29,93520.0,9.1269,9.1367,9.1269,9.1367,93520.0
2015-06-08 14:20:00,9.29,9.3,9.29,9.3,71000.0,9.1367,9.1465,9.1367,9.1465,71000.0
2015-06-08 14:25:00,9.3,9.31,9.3,9.31,73624.0,9.1465,9.1564,9.1465,9.1564,73624.0
2015-06-08 14:30:00,9.31,9.34,9.31,9.33,270728.0,9.1564,9.1859,9.1564,9.176,270728.0
2015-06-08 14:35:00,9.34,9.35,9.34,9.34,185240.0,9.1859,9.1957,9.1859,9.1859,185240.0
2015-06-08 14:40:00,9.34,9.35,9.33,9.35,154320.0,9.1859,9.1957,9.176,9.1957,154320.0
2015-06-08 14:45:00,9.35,9.35,9.34,9.35,44072.0,9.1957,9.1957,9.1859,9.1957,44072.0
2015-06-08 14:50:00,9.35,9.37,9.35,9.36,335920.0,9.1957,9.2154,9.1957,9.2055,335920.0
2015-06-08 14:55:00,9.36,9.36,9.35,9.36,113360.0,9.2055,9.2055,9.1957,9.2055,113360.0
2015-06-08 15:00:00,9.36,9.36,9.34,9.34,220264.0,9.2055,9.2055,9.1859,9.1859,220264.0
2015-06-08 15:05:00,9.35,9.35,9.34,9.34,168240.0,9.1957,9.1957,9.1859,9.1859,168240.0
2015-06-08 15:10:00,9.34,9.34,9.33,9.34,197904.0,9.1859,9.1859,9.176,9.1859,197904.0
2015-06-08 15:15:00,9.34,9.35,9.34,9.34,77744.0,9.1859,9.1957,9.1859,9.1859,77744.0
2015-06-08 15:20:00,9.34,9.35,9.32,9.33,255776.0,9.1859,9.1957,9.1662,9.176,255776.0
2015-06-08 15:25:00,9.32,9.34,9.32,9.33,106472.0,9.1662,9.1859,9.1662,9.176,106472.0
2015-06-08 15:30:00,9.33,9.34,9.33,9.33,79672.0,9.176,9.1859,9.176,9.176,79672.0
2015-06-08 15:35:00,9.33,9.33,9.31,9.31,191152.0,9.176,9.176,9.1564,9.1564,191152.0
2015-06-08 15:40:00,9.31,9.32,9.31,9.32,101760.0,9.1564,9.1662,9.1564,9.1662,101760.0
2015-06-08 15:45:00,9.32,9.33,9.31,9.33,125576.0,9.1662,9.176,9.1564,9.176,125576.0
2015-06-08 15:50:00,9.33,9.33,9.32,9.32,216128.0,9.176,9.176,9.1662,9.1662,216128.0
2015-06-08 15:55:00,9.32,9.32,9.3,9.31,559504.0,9.1662,9.1662,9.1465,9.1564,559504.0
2015-06-09 09:30:00,9.26,9.29,9.25,9.27,706272.0,9.1072,9.1367,9.0974,9.117,706272.0
2015-06-09 09:35:00,9.28,9.28,9.24,9.24,292840.0,9.1269,9.1269,9.0875,9.0875,292840.0
2015-06-09 09:40:00,9.24,9.25,9.18,9.19,695544.0,9.0875,9.0974,9.0285,9.0384,695544.0
2015-06-09 09:45:00,9.19,9.21,9.18,9.2,287928.0,9.0384,9.058,9.0285,9.0482,287928.0
2015-06-09 09:50:00,9.2,9.21,9.18,9.2,239448.0,9.0482,9.058,9.0285,9.0482,239448.0
2015-06-09 09:55:00,9.21,9.21,9.18,9.19,300608.0,9.058,9.058,9.0285,9.0384,300608.0
2015-06-09 10:00:00,9.19,9.2,9.16,9.17,485648.0,9.0384,9.0482,9.0088,9.0187,485648.0
2015-06-09 10:05:00,9.17,9.2,9.16,9.2,460160.0,9.0187,9.0482,9.0088,9.0482,460160.0
2015-06-09 10:10:00,9.2,9.21,9.2,9.21,257712.0,9.0482,9.058,9.0482,9.058,257712.0
2015-06-09 10:15:00,9.21,9.21,9.18,9.18,137408.0,9.058,9.058,9.0285,9.0285,137408.0
2015-06-09 10:20:00,9.18,9.19,9.17,9.17,363768.0,9.0285,9.0384,9.0187,9.0187,363768.0
2015-06-09 10:25:00,9.17,9.17,9.15,9.15,370312.0,9.0187,9.0187,8.999,8.999,370312.0
2015-06-09 10:30:00,9.15,9.16,9.13,9.16,309640.0,8.999,9.0088,8.9793,9.0088,309640.0
2015-06-09 10:35:00,9.16,9.19,9.16,9.19,394640.0,9.0088,9.0384,9.0088,9.0384,394640.0
2015-06-09 10:40:00,9.18,9.2,9.18,9.2,154880.0,9.0285,9.0482,9.0285,9.0482,154880.0
2015-06-09 10:45:00,9.2,9.21,9.2,9.2,152496.0,9.0482,9.058,9.0482,9.0482,152496.0
2015-06-09 10:50:00,9.2,9.22,9.2,9.22,151600.0,9.0482,9.0679,9.0482,9.0679,151600.0
2015-06-09 10:55:00,9.21,9.24,9.21,9.24,426216.0,9.058,9.0875,9.058,9.0875,426216.0
2015-06-09 11:00:00,9.24,9.26,9.24,9.25,281120.0,9.0875,9.1072,9.0875,9.0974,281120.0
2015-06-09 11:05:00,9.26,9.26,9.24,9.24,575640.0,9.1072,9.1072,9.0875,9.0875,575640.0
2015-06-09 11:10:00,9.24,9.26,9.24,9.26,165200.0,9.0875,9.1072,9.0875,9.1072,165200.0
2015-06-09 11:15:00,9.26,9.26,9.23,9.24,116600.0,9.1072,9.1072,9.0777,9.0875,116600.0
2015-06-09 11:20:00,9.25,9.25,9.24,9.25,70408.0,9.0974,9.0974,9.0875,9.0974,70408.0
2015-06-09 11:25:00,9.25,9.26,9.24,9.26,53792.0,9.0974,9.1072,9.0875,9.1072,53792.0
2015-06-09 11:30:00,9.26,9.29,9.26,9.28,519280.0,9.1072,9.1367,9.1072,9.1269,519280.0
2015-06-09 11:35:00,9.27,9.28,9.27,9.28,212168.0,9.117,9.1269,9.117,9.1269,212168.0
2015-06-09 11:40:00,9.28,9.28,9.28,9.28,75720.0,9.1269,9.1269,9.1269,9.1269,75720.0
2015-06-09 11:45:00,9.28,9.28,9.27,9.27,182200.0,9.1269,9.1269,9.117,9.117,182200.0
2015-06-09 11:50:00,9.27,9.28,9.27,9.27,53344.0,9.117,9.1269,9.117,9.117,53344.0
2015-06-09 11:55:00,9.27,9.27,9.25,9.27,77328.0,9.117,9.117,9.0974,9.117,77328.0
2015-06-09 12:00:00,9.26,9.27,9.26,9.26,25600.0,9.1072,9.117,9.1072,9.1072,25600.0
2015-06-09 12:05:00,9.26,9.27,9.26,9.27,84944.0,9.1072,9.117,9.1072,9.117,84944.0
2015-06-09 12:10:00,9.27,9.27,9.25,9.25,28000.0,9.117,9.117,9.0974,9.0974,28000.0
2015-06-09 12:15:00,9.25,9.26,9.23,9.24,174400.0,9.0974,9.1072,9.0777,9.0875,174400.0
2015-06-09 12:20:00,9.24,9.26,9.24,9.25,38120.0,9.0875,9.1072,9.0875,9.0974,38120.0
2015-06-09 12:25:00,9.25,9.26,9.24,9.26,26000.0,9.0974,9.1072,9.0875,9.1072,26000.0
2015-06-09 12:30:00,9.25,9.27,9.25,9.26,99600.0,9.0974,9.117,9.0974,9.1072,99600.0
2015-06-09 12:35:00,9.27,9.27,9.26,9.27,102936.0,9.117,9.117,9.1072,9.117,102936.0
2015-06-09 12:40:00,9.27,9.28,9.27,9.28,53600.0,9.117,9.1269,9.117,9.1269,53600.0
2015-06-09 12:45:00,9.27,9.28,9.27,9.27,80232.0,9.117,9.1269,9.117,9.117,80232.0
2015-06-09 12:50:00,9.27,9.28,9.27,9.28,199528.0,9.117,9.1269,9.117,9.1269,199528.0
2015-06-09 12:55:00,9.28,9.3,9.28,9.3,157992.0,9.1269,9.1465,9.1269,9.1465,157992.0
2015-06-09 13:00:00,9.31,9.32,9.31,9.32,343232.0,9.1564,9.1662,9.1564,9.1662,343232.0
2015-06-09 13:05:00,9.32,9.32,9.31,9.32,247424.0,9.1662,9.1662,9.1564,9.1662,247424.0
2015-06-09 13:10:00,9.31,9.32,9.31,9.31,44528.0,9.1564,9.1662,9.1564,9.1564,44528.0
2015-06-09 13:15:00,9.31,9.32,9.31,9.31,62296.0,9.1564,9.1662,9.1564,9.1564,62296.0
2015-06-09 13:20:00,9.31,9.33,9.31,9.32,80992.0,9.1564,9.176,9.1564,9.1662,80992.0
2015-06-09 13:25:00,9.32,9.33,9.32,9.33,88000.0,9.1662,9.176,9.1662,9.176,88000.0
2015-06-09 13:30:00,9.33,9.33,9.32,9.32,54544.0,9.176,9.176,9.1662,9.1662,54544.0
2015-06-09 13:35:00,9.32,9.32,9.32,9.32,69320.0,9.1662,9.1662,9.1662,9.1662,69320.0
2015-06-09 13:40:00,9.32,9.32,9.3,9.3,161280.0,9.1662,9.1662,9.1465,9.1465,161280.0
2015-06-09 13:45:00,9.31,9.31,9.29,9.3,55600.0,9.1564,9.1564,9.1367,9.1465,55600.0
2015-06-09 13:50:00,9.3,9.3,9.29,9.3,141200.0,9.1465,9.1465,9.1367,9.1465,141200.0
2015-06-09 13:55:00,9.3,9.3,9.29,9.29,77200.0,9.1465,9.1465,9.1367,9.1367,77200.0
2015-06-09 14:00:00,9.3,9.31,9.29,9.31,163680.0,9.1465,9.1564,9.1367,9.1564,163680.0
2015-06-09 14:05:00,9.31,9.31,9.31,9.31,243200.0,9.1564,9.1564,9.1564,9.1564,243200.0
2015-06-09 14:10:00,9.31,9.31,9.29,9.29,175200.0,9.1564,9.1564,9.1367,9.1367,175200.0
2015-06-09 14:15:00,9.3,9.3,9.3,9.3,23760.0,9.1465,9.1465,9.1465,9.1465,23760.0
2015-06-09 14:20:00,9.31,9.31,9.31,9.31,77600.0,9.1564,9.1564,9.1564,9.1564,77600.0
2015-06-09 14:25:00,9.31,9.32,9.31,9.31,128800.0,9.1564,9.1662,9.1564,9.1564,128800.0
2015-06-09 14:30:00,9.32,9.32,9.31,9.31,110840.0,9.1662,9.1662,9.1564,9.1564,110840.0
2015-06-09 14:35:00,9.32,9.33,9.31,9.33,53200.0,9.1662,9.176,9.1564,9.176,53200.0
2015-06-09 14:40:00,9.33,9.33,9.33,9.33,70040.0,9.176,9.176,9.176,9.176,70040.0
2015-06-09 14:45:00,9.34,9.34,9.32,9.33,214680.0,9.1859,9.1859,9.1662,9.176,214680.0
2015-06-09 14:50:00,9.33,9.33,9.3,9.31,145200.0,9.176,9.176,9.1465,9.1564,145200.0
2015-06-09 14:55:00,9.31,9.31,9.3,9.31,1937896.0,9.1564,9.1564,9.1465,9.1564,1937896.0
2015-06-09 15:00:00,9.31,9.31,9.3,9.3,184208.0,9.1564,9.1564,9.1465,9.1465,184208.0
2015-06-09 15:05:00,9.3,9.31,9.28,9.29,552752.0,9.1465,9.1564,9.1269,9.1367,552752.0
2015-06-09 15:10:00,9.28,9.29,9.28,9.29,146560.0,9.1269,9.1367,9.1269,9.1367,146560.0
2015-06-09 15:15:00,9.29,9.3,9.28,9.3,159600.0,9.1367,9.1465,9.1269,9.1465,159600.0
2015-06-09 15:20:00,9.29,9.29,9.28,9.29,123360.0,9.1367,9.1367,9.1269,9.1367,123360.0
2015-06-09 15:25:00,9.29,9.29,9.27,9.28,102672.0,9.1367,9.1367,9.117,9.1269,102672.0
2015-06-09 15:30:00,9.28,9.28,9.26,9.27,111864.0,9.1269,9.1269,9.1072,9.117,111864.0
2015-06-09 15:35:00,9.27,9.28,9.26,9.28,104440.0,9.117,9.1269,9.1072,9.1269,104440.0
2015-06-09 15:40:00,9.28,9.28,9.27,9.27,178456.0,9.1269,9.1269,9.117,9.117,178456.0
2015-06-09 15:45:00,9.27,9.28,9.27,9.28,175248.0,9.117,9.1269,9.117,9.1269,175248.0
2015-06-09 15:50:00,9.28,9.3,9.28,9.29,476624.0,9.1269,9.1465,9.1269,9.1367,476624.0
2015-06-09 15:55:00,9.29,9.3,9.27,9.27,526864.0,9.1367,9.1465,9.117,9.117,526864.0
2015-06-10 09:30:00,9.34,9.35,9.32,9.35,486792.0,9.1859,9.1957,9.1662,9.1957,486792.0
2015-06-10 09:35:00,9.36,9.37,9.35,9.36,257528.0,9.2055,9.2154,9.1957,9.2055,257528.0
2015-06-10 09:40:00,9.37,9.37,9.34,9.36,180824.0,9.2154,9.2154,9.1859,9.2055,180824.0
2015-06-10 09:45:00,9.36,9.38,9.36,9.37,232968.0,9.2055,9.2252,9.2055,9.2154,232968.0
2015-06-10 09:50:00,9.37,9.4,9.37,9.39,191200.0,9.2154,9.2449,9.2154,9.2351,191200.0
2015-06-10 09:55:00,9.39,9.4,9.38,9.38,233072.0,9.2351,9.2449,9.2252,9.2252,233072.0
2015-06-10 10:00:00,9.39,9.39,9.38,9.39,154224.0,9.2351,9.2351,9.2252,9.2351,154224.0
2015-06-10 10:05:00,9.4,9.43,9.39,9.42,570144.0,9.2449,9.2744,9.2351,9.2646,570144.0
2015-06-10 10:10:00,9.42,9.43,9.41,9.41,269632.0,9.2646,9.2744,9.2547,9.2547,269632.0
2015-06-10 10:15:00,9.42,9.44,9.42,9.44,107136.0,9.2646,9.2842,9.2646,9.2842,107136.0
2015-06-10 10:20:00,9.44,9.45,9.44,9.44,315288.0,9.2842,9.2941,9.2842,9.2842,315288.0
2015-06-10 10:25:00,9.44,9.45,9.44,9.44,395792.0,9.2842,9.2941,9.2842,9.2842,395792.0
2015-06-10 10:30:00,9.44,9.46,9.44,9.46,189064.0,9.2842,9.3039,9.2842,9.3039,189064.0
2015-06-10 10:35:00,9.46,9.48,9.46,9.46,228848.0,9.3039,9.3236,9.3039,9.3039,228848.0
2015-06-10 10:40:00,9.46,9.47,9.46,9.47,122992.0,9.3039,9.3137,9.3039,9.3137,122992.0
2015-06-10 10:45:00,9.47,9.47,9.47,9.47,93528.0,9.3137,9.3137,9.3137,9.3137,93528.0
2015-06-10 10:50:00,9.47,9.47,9.46,9.46,160040.0,9.3137,9.3137,9.3039,9.3039,160040.0
2015-06-10 10:55:00,9.47,9.48,9.47,9.48,78720.0,9.3137,9.3236,9.3137,9.3236,78720.0
2015-06-10 11:00:00,9.48,9.49,9.47,9.48,150960.0,9.3236,9.3334,9.3137,9.3236,150960.0
2015-06-10 11:05:00,9.47,9.48,9.47,9.47,99712.0,9.3137,9.3236,9.3137,9.3137,99712.0
2015-06-10 11:10:00,9.47,9.54,9.47,9.53,910800.0,9.3137,9.3826,9.3137,9.3727,910800.0
2015-06-10 11:15:00,9.53,9.56,9.53,9.54,335592.0,9.3727,9.4022,9.3727,9.3826,335592.0
2015-06-10 11:20:00,9.54,9.54,9.52,9.53,176328.0,9.3826,9.3826,9.3629,9.3727,176328.0
2015-06-10 11:25:00,9.53,9.54,9.52,9.53,163880.0,9.3727,9.3826,9.3629,9.3727,163880.0
2015-06-10 11:30:00,9.53,9.54,9.52,9.53,205024.0,9.3727,9.3826,9.3629,9.3727,205024.0
2015-06-10 11:35:00,9.53,9.54,9.53,9.53,103256.0,9.3727,9.3826,9.3727,9.3727,103256.0
2015-06-10 11:40:00,9.54,9.54,9.53,9.53,89080.0,9.3826,9.3826,9.3727,9.3727,89080.0
2015-06-10 11:45:00,9.53,9.54,9.53,9.53,131808.0,9.3727,9.3826,9.3727,9.3727,131808.0
2015-06-10 11:50:00,9.53,9.55,9.53,9.54,314472.0,9.3727,9.3924,9.3727,9.3826,314472.0
2015-06-10 11:55:00,9.55,9.55,9.54,9.54,183720.0,9.3924,9.3924,9.3826,9.3826,183720.0
2015-06-10 12:00:00,9.54,9.54,9.53,9.54,116200.0,9.3826,9.3826,9.3727,9.3826,116200.0
2015-06-10 12:05:00,9.54,9.55,9.53,9.53,111640.0,9.3826,9.3924,9.3727,9.3727,111640.0
2015-06-10 12:10:00,9.53,9.54,9.53,9.54,89104.0,9.3727,9.3826,9.3727,9.3826,89104.0
2015-06-10 12:15:00,9.53,9.54,9.53,9.54,88800.0,9.3727,9.3826,9.3727,9.3826,88800.0
2015-06-10 12:20:00,9.54,9.55,9.54,9.54,64800.0,9.3826,9.3924,9.3826,9.3826,64800.0
2015-06-10 12:25:00,9.54,9.55,9.54,9.54,48024.0,9.3826,9.3924,9.3826,9.3826,48024.0
2015-06-10 12:30:00,9.54,9.55,9.54,9.55,174800.0,9.3826,9.3924,9.3826,9.3924,174800.0
2015-06-10 12:35:00,9.55,9.55,9.54,9.54,93600.0,9.3924,9.3924,9.3826,9.3826,93600.0
2015-06-10 12:40:00,9.54,9.55,9.53,9.54,130400.0,9.3826,9.3924,9.3727,9.3826,130400.0
2015-06-10 12:45:00,9.54,9.55,9.54,9.54,64000.0,9.3826,9.3924,9.3826,9.3826,64000.0
2015-06-10 12:50:00,9.55,9.55,9.54,9.55,110400.0,9.3924,9.3924,9.3826,9.3924,110400.0
2015-06-10 12:55:00,9.55,9.56,9.55,9.55,91368.0,9.3924,9.4022,9.3924,9.3924,91368.0
2015-06-10 13:00:00,9.55,9.56,9.55,9.55,68464.0,9.3924,9.4022,9.3924,9.3924,68464.0
2015-06-10 13:05:00,9.56,9.56,9.55,9.56,54400.0,9.4022,9.4022,9.3924,9.4022,54400.0
2015-06-10 13:10:00,9.56,9.56,9.55,9.55,63200.0,9.4022,9.4022,9.3924,9.3924,63200.0
2015-06-10 13:15:00,9.55,9.55,9.53,9.53,87280.0,9.3924,9.3924,9.3727,9.3727,87280.0
2015-06-10 13:20:00,9.53,9.54,9.53,9.54,140160.0,9.3727,9.3826,9.3727,9.3826,140160.0
2015-06-10 13:25:00,9.54,9.54,9.53,9.54,146360.0,9.3826,9.3826,9.3727,9.3826,146360.0
2015-06-10 13:30:00,9.53,9.54,9.53,9.54,247464.0,9.3727,9.3826,9.3727,9.3826,247464.0
2015-06-10 13:35:00,9.54,9.55,9.54,9.54,61536.0,9.3826,9.3924,9.3826,9.3826,61536.0
2015-06-10 13:40:00,9.54,9.54,9.53,9.54,94400.0,9.3826,9.3826,9.3727,9.3826,94400.0
2015-06-10 13:45:00,9.54,9.54,9.54,9.54,75024.0,9.3826,9.3826,9.3826,9.3826,75024.0
2015-06-10 13:50:00,9.54,9.55,9.54,9.55,42800.0,9.3826,9.3924,9.3826,9.3924,42800.0
2015-06-10 13:55:00,9.54,9.55,9.54,9.55,49024.0,9.3826,9.3924,9.3826,9.3924,49024.0
2015-06-10 14:00:00,9.55,9.57,9.55,9.57,253784.0,9.3924,9.4121,9.3924,9.4121,253784.0
2015-06-10 14:05:00,9.57,9.57,9.57,9.57,116160.0,9.4121,9.4121,9.4121,9.4121,116160.0
2015-06-10 14:10:00,9.57,9.57,9.55,9.56,183224.0,9.4121,9.4121,9.3924,9.4022,183224.0
2015-06-10 14:15:00,9.56,9.57,9.56,9.57,229744.0,9.4022,9.4121,9.4022,9.4121,229744.0
2015-06-10 14:20:00,9.57,9.58,9.57,9.58,156000.0,9.4121,9.4219,9.4121,9.4219,156000.0
2015-06-10 14:25:00,9.58,9.58,9.57,9.57,84800.0,9.4219,9.4219,9.4121,9.4121,84800.0
2015-06-10 14:30:00,9.57,9.57,9.56,9.56,93600.0,9.4121,9.4121,9.4022,9.4022,93600.0
2015-06-10 14:35:00,9.56,9.57,9.56,9.56,133400.0,9.4022,9.4121,9.4022,9.4022,133400.0
2015-06-10 14:40:00,9.56,9.57,9.56,9.57,58176.0,9.4022,9.4121,9.4022,9.4121,58176.0
2015-06-10 14:45:00,9.57,9.57,9.56,9.56,79976.0,9.4121,9.4121,9.4022,9.4022,79976.0
2015-06-10 14:50:00,9.56,9.57,9.56,9.56,92800.0,9.4022,9.4121,9.4022,9.4022,92800.0
2015-06-10 14:55:00,9.57,9.58,9.57,9.58,37600.0,9.4121,9.4219,9.4121,9.4219,37600.0
2015-06-10 15:00:00,9.58,9.58,9.56,9.57,64000.0,9.4219,9.4219,9.4022,9.4121,64000.0
2015-06-10 15:05:00,9.57,9.57,9.56,9.56,37600.0,9.4121,9.4121,9.4022,9.4022,37600.0
2015-06-10 15:10:00,9.56,9.56,9.56,9.56,47360.0,9.4022,9.4022,9.4022,9.4022,47360.0
2015-06-10 15:15:00,9.56,9.56,9.56,9.56,132472.0,9.4022,9.4022,9.4022,9.4022,132472.0
2015-06-10 15:20:00,9.57,9.57,9.56,9.56,104560.0,9.4121,9.4121,9.4022,9.4022,104560.0
2015-06-10 15:25:00,9.56,9.57,9.56,9.57,100104.0,9.4022,9.4121,9.4022,9.4121,100104.0
2015-06-10 15:30:00,9.57,9.57,9.55,9.56,125944.0,9.4121,9.4121,9.3924,9.4022,125944.0
2015-06-10 15:35:00,9.56,9.56,9.55,9.55,124560.0,9.4022,9.4022,9.3924,9.3924,124560.0
2015-06-10 15:40:00,9.55,9.56,9.55,9.55,150272.0,9.3924,9.4022,9.3924,9.3924,150272.0
2015-06-10 15:45:00,9.55,9.56,9.55,9.56,172648.0,9.3924,9.4022,9.3924,9.4022,172648.0
2015-06-10 15:50:00,9.56,9.56,9.55,9.55,375328.0,9.4022,9.4022,9.3924,9.3924,375328.0
2015-06-10 15:55:00,9.55,9.55,9.52,9.52,1440864.0,9.3924,9.3924,9.3629,9.3629,1440864.0
2015-06-11 09:30:00,9.59,9.63,9.58,9.6,1067832.0,9.4318,9.4711,9.4219,9.4416,1067832.0
2015-06-11 09:35:00,9.6,9.62,9.6,9.61,123808.0,9.4416,9.4613,9.4416,9.4514,123808.0
2015-06-11 09:40:00,9.61,9.62,9.58,9.6,330856.0,9.4514,9.4613,9.4219,9.4416,330856.0
2015-06-11 09:45:00,9.6,9.62,9.59,9.61,411736.0,9.4416,9.4613,9.4318,9.4514,411736.0
2015-06-11 09:50:00,9.61,9.64,9.61,9.62,400208.0,9.4514,9.4809,9.4514,9.4613,400208.0
2015-06-11 09:55:00,9.62,9.64,9.62,9.63,181128.0,9.4613,9.4809,9.4613,9.4711,181128.0
2015-06-11 10:00:00,9.63,9.64,9.62,9.64,263160.0,9.4711,9.4809,9.4613,9.4809,263160.0
2015-06-11 10:05:00,9.64,9.64,9.61,9.61,199528.0,9.4809,9.4809,9.4514,9.4514,199528.0
2015-06-11 10:10:00,9.61,9.62,9.6,9.6,410008.0,9.4514,9.4613,9.4416,9.4416,410008.0
2015-06-11 10:15:00,9.61,9.62,9.6,9.62,133064.0,9.4514,9.4613,9.4416,9.4613,133064.0
2015-06-11 10:20:00,9.62,9.62,9.59,9.59,108592.0,9.4613,9.4613,9.4318,9.4318,108592.0
2015-06-11 10:25:00,9.59,9.6,9.59,9.6,104480.0,9.4318,9.4416,9.4318,9.4416,104480.0
2015-06-11 10:30:00,9.6,9.6,9.56,9.58,564768.0,9.4416,9.4416,9.4022,9.4219,564768.0
2015-06-11 10:35:00,9.57,9.57,9.54,9.55,407680.0,9.4121,9.4121,9.3826,9.3924,407680.0
2015-06-11 10:40:00,9.55,9.58,9.55,9.57,230160.0,9.3924,9.4219,9.3924,9.4121,230160.0
2015-06-11 10:45:00,9.58,9.58,9.57,9.58,153584.0,9.4219,9.4219,9.4121,9.4219,153584.0
2015-06-11 10:50:00,9.58,9.58,9.56,9.56,145840.0,9.4219,9.4219,9.4022,9.4022,145840.0
2015-06-11 10:55:00,9.57,9.57,9.55,9.55,130400.0,9.4121,9.4121,9.3924,9.3924,130400.0
2015-06-11 11:00:00,9.55,9.56,9.54,9.55,173360.0,9.3924,9.4022,9.3826,9.3924,173360.0
2015-06-11 11:05:00,9.55,9.57,9.54,9.57,146648.0,9.3924,9.4121,9.3826,9.4121,146648.0
2015-06-11 11:10:00,9.57,9.58,9.57,9.57,111664.0,9.4121,9.4219,9.4121,9.4121,111664.0
2015-06-11 11:15:00,9.57,9.59,9.57,9.57,111448.0,9.4121,9.4318,9.4121,9.4121,111448.0
2015-06-11 11:20:00,9.57,9.57,9.56,9.56,99384.0,9.4121,9.4121,9.4022,9.4022,99384.0
2015-06-11 11:25:00,9.57,9.57,9.55,9.56,63600.0,9.4121,9.4121,9.3924,9.4022,63600.0
2015-06-11 11:30:00,9.56,9.57,9.56,9.57,91200.0,9.4022,9.4121,9.4022,9.4121,91200.0
2015-06-11 11:35:00,9.57,9.58,9.57,9.58,43536.0,9.4121,9.4219,9.4121,9.4219,43536.0
2015-06-11 11:40:00,9.57,9.57,9.56,9.56,53760.0,9.4121,9.4121,9.4022,9.4022,53760.0
2015-06-11 11:45:00,9.56,9.57,9.56,9.57,39200.0,9.4022,9.4121,9.4022,9.4121,39200.0
2015-06-11 11:50:00,9.57,9.57,9.56,9.57,70984.0,9.4121,9.4121,9.4022,9.4121,70984.0
2015-06-11 11:55:00,9.56,9.57,9.56,9.56,56000.0,9.4022,9.4121,9.4022,9.4022,56000.0
2015-06-11 12:00:00,9.56,9.57,9.56,9.57,33200.0,9.4022,9.4121,9.4022,9.4121,33200.0
2015-06-11 12:05:00,9.57,9.57,9.56,9.56,48000.0,9.4121,9.4121,9.4022,9.4022,48000.0
2015-06-11 12:10:00,9.56,9.56,9.55,9.56,97712.0,9.4022,9.4022,9.3924,9.4022,97712.0
2015-06-11 12:15:00,9.56,9.56,9.55,9.55,60400.0,9.4022,9.4022,9.3924,9.3924,60400.0
2015-06-11 12:20:00,9.55,9.55,9.52,9.52,141752.0,9.3924,9.3924,9.3629,9.3629,141752.0
2015-06-11 12:25:00,9.53,9.55,9.52,9.54,64880.0,9.3727,9.3924,9.3629,9.3826,64880.0
2015-06-11 12:30:00,9.54,9.55,9.54,9.55,43048.0,9.3826,9.3924,9.3826,9.3924,43048.0
2015-06-11 12:35:00,9.55,9.55,9.54,9.54,20368.0,9.3924,9.3924,9.3826,9.3826,20368.0
2015-06-11 12:40:00,9.55,9.56,9.54,9.56,86176.0,9.3924,9.4022,9.3826,9.4022,86176.0
2015-06-11 12:45:00,9.56,9.56,9.55,9.55,20800.0,9.4022,9.4022,9.3924,9.3924,20800.0
2015-06-11 12:50:00,9.55,9.55,9.54,9.55,25600.0,9.3924,9.3924,9.3826,9.3924,25600.0
2015-06-11 12:55:00,9.55,9.56,9.55,9.56,40000.0,9.3924,9.4022,9.3924,9.4022,40000.0
2015-06-11 13:00:00,9.55,9.56,9.55,9.55,128576.0,9.3924,9.4022,9.3924,9.3924,128576.0
2015-06-11 13:05:00,9.55,9.55,9.55,9.55,33848.0,9.3924,9.3924,9.3924,9.3924,33848.0
2015-06-11 13:10:00,9.55,9.55,9.54,9.54,34360.0,9.3924,9.3924,9.3826,9.3826,34360.0
2015-06-11 13:15:00,9.54,9.55,9.54,9.55,32800.0,9.3826,9.3924,9.3826,9.3924,32800.0
2015-06-11 13:20:00,9.55,9.55,9.54,9.54,66696.0,9.3924,9.3924,9.3826,9.3826,66696.0
2015-06-11 13:25:00,9.54,9.56,9.54,9.55,18400.0,9.3826,9.4022,9.3826,9.3924,18400.0
2015-06-11 13:30:00,9.55,9.56,9.55,9.56,124800.0,9.3924,9.4022,9.3924,9.4022,124800.0
2015-06-11 13:35:00,9.56,9.56,9.56,9.56,69032.0,9.4022,9.4022,9.4022,9.4022,69032.0
2015-06-11 13:40:00,9.56,9.57,9.56,9.56,142672.0,9.4022,9.4121,9.4022,9.4022,142672.0
2015-06-11 13:45:00,9.56,9.58,9.56,9.57,203856.0,9.4022,9.4219,9.4022,9.4121,203856.0
2015-06-11 13:50:00,9.58,9.58,9.57,9.57,69968.0,9.4219,9.4219,9.4121,9.4121,69968.0
2015-06-11 13:55:00,9.57,9.58,9.57,9.57,102296.0,9.4121,9.4219,9.4121,9.4121,102296.0
2015-06-11 14:00:00,9.57,9.57,9.57,9.57,74768.0,9.4121,9.4121,9.4121,9.4121,74768.0
2015-06-11 14:05:00,9.57,9.57,9.57,9.57,71200.0,9.4121,9.4121,9.4121,9.4121,71200.0
2015-06-11 14:10:00,9.57,9.58,9.57,9.57,54224.0,9.4121,9.4219,9.4121,9.4121,54224.0
2015-06-11 14:15:00,9.57,9.57,9.56,9.56,90000.0,9.4121,9.4121,9.4022,9.4022,90000.0
2015-06-11 14:20:00,9.56,9.57,9.56,9.56,70088.0,9.4022,9.4121,9.4022,9.4022,70088.0
2015-06-11 14:25:00,9.56,9.56,9.56,9.56,47200.0,9.4022,9.4022,9.4022,9.4022,47200.0
2015-06-11 14:30:00,9.56,9.57,9.56,9.56,115200.0,9.4022,9.4121,9.4022,9.4022,115200.0
2015-06-11 14:35:00,9.56,9.57,9.56,9.57,13600.0,9.4022,9.4121,9.4022,9.4121,13600.0
2015-06-11 14:40:00,9.57,9.57,9.56,9.57,54800.0,9.4121,9.4121,9.4022,9.4121,54800.0
2015-06-11 14:45:00,9.57,9.57,9.57,9.57,41600.0,9.4121,9.4121,9.4121,9.4121,41600.0
2015-06-11 14:50:00,9.57,9.57,9.55,9.56,90632.0,9.4121,9.4121,9.3924,9.4022,90632.0
2015-06-11 14:55:00,9.56,9.56,9.55,9.56,134576.0,9.4022,9.4022,9.3924,9.4022,134576.0
2015-06-11 15:00:00,9.55,9.56,9.55,9.56,51200.0,9.3924,9.4022,9.3924,9.4022,51200.0
2015-06-11 15:05:00,9.56,9.56,9.56,9.56,63200.0,9.4022,9.4022,9.4022,9.4022,63200.0
2015-06-11 15:10:00,9.56,9.57,9.55,9.57,135584.0,9.4022,9.4121,9.3924,9.4121,135584.0
2015-06-11 15:15:00,9.56,9.57,9.56,9.56,39272.0,9.4022,9.4121,9.4022,9.4022,39272.0
2015-06-11 15:20:00,9.56,9.56,9.56,9.56,44000.0,9.4022,9.4022,9.4022,9.4022,44000.0
2015-06-11 15:25:00,9.56,9.56,9.55,9.55,362064.0,9.4022,9.4022,9.3924,9.3924,362064.0
2015-06-11 15:30:00,9.55,9.56,9.55,9.55,102000.0,9.3924,9.4022,9.3924,9.3924,102000.0
2015-06-11 15:35:00,9.55,9.55,9.55,9.55,107528.0,9.3924,9.3924,9.3924,9.3924,107528.0
2015-06-11 15:40:00,9.55,9.55,9.54,9.55,117416.0,9.3924,9.3924,9.3826,9.3924,117416.0
2015-06-11 15:45:00,9.55,9.55,9.55,9.55,111600.0,9.3924,9.3924,9.3924,9.3924,111600.0
2015-06-11 15:50:00,9.55,9.55,9.53,9.54,229256.0,9.3924,9.3924,9.3727,9.3826,229256.0
2015-06-11 15:55:00,9.53,9.55,9.53,9.55,702944.0,9.3727,9.3924,9.3727,9.3924,702944.0
2015-06-12 09:30:00,9.45,9.49,9.43,9.47,883848.0,9.2941,9.3334,9.2744,9.3137,883848.0
2015-06-12 09:35:00,9.48,9.49,9.44,9.44,556256.0,9.3236,9.3334,9.2842,9.2842,556256.0
2015-06-12 09:40:00,9.43,9.45,9.42,9.43,325960.0,9.2744,9.2941,9.2646,9.2744,325960.0
2015-06-12 09:45:00,9.43,9.46,9.42,9.44,305360.0,9.2744,9.3039,9.2646,9.2842,305360.0
2015-06-12 09:50:00,9.44,9.45,9.42,9.43,476032.0,9.2842,9.2941,9.2646,9.2744,476032.0
2015-06-12 09:55:00,9.43,9.45,9.43,9.44,551016.0,9.2744,9.2941,9.2744,9.2842,551016.0
2015-06-12 10:00:00,9.45,9.49,9.44,9.48,417720.0,9.2941,9.3334,9.2842,9.3236,417720.0
2015-06-12 10:05:00,9.49,9.49,9.47,9.48,168592.0,9.3334,9.3334,9.3137,9.3236,168592.0
2015-06-12 10:10:00,9.47,9.47,9.46,9.46,151520.0,9.3137,9.3137,9.3039,9.3039,151520.0
2015-06-12 10:15:00,9.47,9.47,9.45,9.45,55736.0,9.3137,9.3137,9.2941,9.2941,55736.0
2015-06-12 10:20:00,9.45,9.45,9.44,9.45,125104.0,9.2941,9.2941,9.2842,9.2941,125104.0
2015-06-12 10:25:00,9.44,9.45,9.44,9.45,109768.0,9.2842,9.2941,9.2842,9.2941,109768.0
2015-06-12 10:30:00,9.44,9.45,9.41,9.41,347560.0,9.2842,9.2941,9.2547,9.2547,347560.0
2015-06-12 10:35:00,9.41,9.42,9.38,9.41,346520.0,9.2547,9.2646,9.2252,9.2547,346520.0
2015-06-12 10:40:00,9.4,9.41,9.4,9.41,99880.0,9.2449,9.2547,9.2449,9.2547,99880.0
2015-06-12 10:45:00,9.41,9.41,9.39,9.4,118360.0,9.2547,9.2547,9.2351,9.2449,118360.0
2015-06-12 10:50:00,9.4,9.41,9.4,9.41,30632.0,9.2449,9.2547,9.2449,9.2547,30632.0
2015-06-12 10:55:00,9.41,9.41,9.38,9.38,215608.0,9.2547,9.2547,9.2252,9.2252,215608.0
2015-06-12 11:00:00,9.38,9.39,9.37,9.39,102112.0,9.2252,9.2351,9.2154,9.2351,102112.0
2015-06-12 11:05:00,9.39,9.4,9.39,9.4,56960.0,9.2351,9.2449,9.2351,9.2449,56960.0
2015-06-12 11:10:00,9.39,9.43,9.39,9.42,260512.0,9.2351,9.2744,9.2351,9.2646,260512.0
2015-06-12 11:15:00,9.42,9.43,9.4,9.42,132176.0,9.2646,9.2744,9.2449,9.2646,132176.0
2015-06-12 11:20:00,9.42,9.43,9.41,9.42,83760.0,9.2646,9.2744,9.2547,9.2646,83760.0
2015-06-12 11:25:00,9.42,9.44,9.42,9.44,82800.0,9.2646,9.2842,9.2646,9.2842,82800.0
2015-06-12 11:30:00,9.43,9.44,9.42,9.43,68928.0,9.2744,9.2842,9.2646,9.2744,68928.0
2015-06-12 11:35:00,9.43,9.43,9.42,9.43,94096.0,9.2744,9.2744,9.2646,9.2744,94096.0
2015-06-12 11:40:00,9.43,9.43,9.41,9.42,109600.0,9.2744,9.2744,9.2547,9.2646,109600.0
2015-06-12 11:45:00,9.42,9.42,9.4,9.4,78952.0,9.2646,9.2646,9.2449,9.2449,78952.0
2015-06-12 11:50:00,9.41,9.42,9.41,9.42,50400.0,9.2547,9.2646,9.2547,9.2646,50400.0
2015-06-12 11:55:00,9.42,9.42,9.4,9.4,78720.0,9.2646,9.2646,9.2449,9.2449,78720.0
2015-06-12 12:00:00,9.4,9.41,9.4,9.4,28800.0,9.2449,9.2547,9.2449,9.2449,28800.0
2015-06-12 12:05:00,9.4,9.41,9.4,9.4,32800.0,9.2449,9.2547,9.2449,9.2449,32800.0
2015-06-12 12:10:00,9.39,9.4,9.39,9.39,45600.0,9.2351,9.2449,9.2351,9.2351,45600.0
2015-06-12 12:15:00,9.39,9.4,9.39,9.4,23928.0,9.2351,9.2449,9.2351,9.2449,23928.0
2015-06-12 12:20:00,9.4,9.41,9.4,9.41,106368.0,9.2449,9.2547,9.2449,9.2547,106368.0
2015-06-12 12:25:00,9.41,9.42,9.41,9.42,99376.0,9.2547,9.2646,9.2547,9.2646,99376.0
2015-06-12 12:30:00,9.41,9.42,9.41,9.42,12800.0,9.2547,9.2646,9.2547,9.2646,12800.0
2015-06-12 12:35:00,9.42,9.42,9.41,9.42,42400.0,9.2646,9.2646,9.2547,9.2646,42400.0
2015-06-12 12:40:00,9.41,9.42,9.4,9.41,39280.0,9.2547,9.2646,9.2449,9.2547,39280.0
2015-06-12 12:45:00,9.41,9.42,9.41,9.41,10400.0,9.2547,9.2646,9.2547,9.2547,10400.0
2015-06-12 12:50:00,9.41,9.42,9.4,9.41,17600.0,9.2547,9.2646,9.2449,9.2547,17600.0
2015-06-12 12:55:00,9.41,9.41,9.4,9.4,32000.0,9.2547,9.2547,9.2449,9.2449,32000.0
2015-06-12 13:00:00,9.4,9.41,9.4,9.41,30000.0,9.2449,9.2547,9.2449,9.2547,30000.0
2015-06-12 13:05:00,9.4,9.41,9.4,9.41,28680.0,9.2449,9.2547,9.2449,9.2547,28680.0
2015-06-12 13:10:00,9.41,9.42,9.41,9.41,54312.0,9.2547,9.2646,9.2547,9.2547,54312.0
2015-06-12 13:15:00,9.41,9.42,9.41,9.41,43200.0,9.2547,9.2646,9.2547,9.2547,43200.0
2015-06-12 13:20:00,9.42,9.42,9.41,9.41,50400.0,9.2646,9.2646,9.2547,9.2547,50400.0
2015-06-12 13:25:00,9.42,9.42,9.41,9.41,30400.0,9.2646,9.2646,9.2547,9.2547,30400.0
2015-06-12 13:30:00,9.42,9.43,9.42,9.42,50400.0,9.2646,9.2744,9.2646,9.2646,50400.0
2015-06-12 13:35:00,9.43,9.43,9.43,9.43,44144.0,9.2744,9.2744,9.2744,9.2744,44144.0
2015-06-12 13:40:00,9.42,9.42,9.42,9.42,62920.0,9.2646,9.2646,9.2646,9.2646,62920.0
2015-06-12 13:45:00,9.41,9.42,9.41,9.41,60264.0,9.2547,9.2646,9.2547,9.2547,60264.0
2015-06-12 13:50:00,9.41,9.42,9.41,9.42,48800.0,9.2547,9.2646,9.2547,9.2646,48800.0
2015-06-12 13:55:00,9.41,9.42,9.41,9.42,28856.0,9.2547,9.2646,9.2547,9.2646,28856.0
2015-06-12 14:00:00,9.43,9.43,9.42,9.42,28800.0,9.2744,9.2744,9.2646,9.2646,28800.0
2015-06-12 14:05:00,9.42,9.42,9.4,9.4,65664.0,9.2646,9.2646,9.2449,9.2449,65664.0
2015-06-12 14:10:00,9.4,9.41,9.4,9.41,54400.0,9.2449,9.2547,9.2449,9.2547,54400.0
2015-06-12 14:15:00,9.41,9.41,9.41,9.41,33792.0,9.2547,9.2547,9.2547,9.2547,33792.0
2015-06-12 14:20:00,9.41,9.41,9.4,9.41,43680.0,9.2547,9.2547,9.2449,9.2547,43680.0
2015-06-12 14:25:00,9.4,9.41,9.4,9.41,23456.0,9.2449,9.2547,9.2449,9.2547,23456.0
2015-06-12 14:30:00,9.41,9.41,9.39,9.39,181208.0,9.2547,9.2547,9.2351,9.2351,181208.0
2015-06-12 14:35:00,9.39,9.39,9.38,9.39,93632.0,9.2351,9.2351,9.2252,9.2351,93632.0
2015-06-12 14:40:00,9.39,9.4,9.39,9.39,52544.0,9.2351,9.2449,9.2351,9.2351,52544.0
2015-06-12 14:45:00,9.4,9.4,9.39,9.39,47888.0,9.2449,9.2449,9.2351,9.2351,47888.0
2015-06-12 14:50:00,9.39,9.4,9.39,9.39,54400.0,9.2351,9.2449,9.2351,9.2351,54400.0
2015-06-12 14:55:00,9.4,9.4,9.38,9.38,57800.0,9.2449,9.2449,9.2252,9.2252,57800.0
2015-06-12 15:00:00,9.38,9.4,9.38,9.4,36144.0,9.2252,9.2449,9.2252,9.2449,36144.0
2015-06-12 15:05:00,9.4,9.4,9.38,9.39,28320.0,9.2449,9.2449,9.2252,9.2351,28320.0
2015-06-12 15:10:00,9.39,9.4,9.39,9.39,28800.0,9.2351,9.2449,9.2351,9.2351,28800.0
2015-06-12 15:15:00,9.39,9.4,9.39,9.4,53600.0,9.2351,9.2449,9.2351,9.2449,53600.0
2015-06-12 15:20:00,9.4,9.41,9.4,9.41,48936.0,9.2449,9.2547,9.2449,9.2547,48936.0
2015-06-12 15:25:00,9.41,9.41,9.4,9.41,102568.0,9.2547,9.2547,9.2449,9.2547,102568.0
2015-06-12 15:30:00,9.42,9.42,9.41,9.42,269416.0,9.2646,9.2646,9.2547,9.2646,269416.0
2015-06-12 15:35:00,9.42,9.42,9.4,9.41,125512.0,9.2646,9.2646,9.2449,9.2547,125512.0
2015-06-12 15:40:00,9.4,9.41,9.4,9.41,107600.0,9.2449,9.2547,9.2449,9.2547,107600.0
2015-06-12 15:45:00,9.4,9.41,9.4,9.41,109680.0,9.2449,9.2547,9.2449,9.2547,109680.0
2015-06-12 15:50:00,9.4,9.4,9.4,9.4,103872.0,9.2449,9.2449,9.2449,9.2449,103872.0
2015-06-12 15:55:00,9.4,9.41,9.4,9.4,972624.0,9.2449,9.2547,9.2449,9.2449,972624.0
2015-06-15 09:30:00,9.26,9.26,9.19,9.19,968056.0,9.1072,9.1072,9.0384,9.0384,968056.0
2015-06-15 09:35:00,9.19,9.22,9.18,9.22,382120.0,9.0384,9.0679,9.0285,9.0679,382120.0
2015-06-15 09:40:00,9.21,9.24,9.19,9.19,353016.0,9.058,9.0875,9.0384,9.0384,353016.0
2015-06-15 09:45:00,9.2,9.21,9.16,9.18,576328.0,9.0482,9.058,9.0088,9.0285,576328.0
2015-06-15 09:50:00,9.17,9.18,9.15,9.18,590680.0,9.0187,9.0285,8.999,9.0285,590680.0
2015-06-15 09:55:00,9.18,9.19,9.17,9.18,289336.0,9.0285,9.0384,9.0187,9.0285,289336.0
2015-06-15 10:00:00,9.17,9.21,9.17,9.21,245064.0,9.0187,9.058,9.0187,9.058,245064.0
2015-06-15 10:05:00,9.21,9.21,9.19,9.2,189744.0,9.058,9.058,9.0384,9.0482,189744.0
2015-06-15 10:10:00,9.2,9.22,9.19,9.21,211864.0,9.0482,9.0679,9.0384,9.058,211864.0
2015-06-15 10:15:00,9.2,9.22,9.19,9.19,285360.0,9.0482,9.0679,9.0384,9.0384,285360.0
2015-06-15 10:20:00,9.2,9.22,9.19,9.19,132304.0,9.0482,9.0679,9.0384,9.0384,132304.0
2015-06-15 10:25:00,9.19,9.21,9.18,9.2,126760.0,9.0384,9.058,9.0285,9.0482,126760.0
2015-06-15 10:30:00,9.2,9.21,9.19,9.2,163200.0,9.0482,9.058,9.0384,9.0482,163200.0
2015-06-15 10:35:00,9.2,9.23,9.19,9.22,127216.0,9.0482,9.0777,9.0384,9.0679,127216.0
2015-06-15 10:40:00,9.22,9.23,9.2,9.21,119136.0,9.0679,9.0777,9.0482,9.058,119136.0
2015-06-15 10:45:00,9.2,9.22,9.2,9.21,132560.0,9.0482,9.0679,9.0482,9.058,132560.0
2015-06-15 10:50:00,9.21,9.21,9.2,9.21,172904.0,9.058,9.058,9.0482,9.058,172904.0
2015-06-15 10:55:00,9.2,9.22,9.2,9.22,204632.0,9.0482,9.0679,9.0482,9.0679,204632.0
2015-06-15 11:00:00,9.22,9.27,9.22,9.25,602808.0,9.0679,9.117,9.0679,9.0974,602808.0
2015-06-15 11:05:00,9.25,9.26,9.24,9.26,88824.0,9.0974,9.1072,9.0875,9.1072,88824.0
2015-06-15 11:10:00,9.26,9.29,9.26,9.28,303344.0,9.1072,9.1367,9.1072,9.1269,303344.0
2015-06-15 11:15:00,9.28,9.29,9.28,9.28,96768.0,9.1269,9.1367,9.1269,9.1269,96768.0
2015-06-15 11:20:00,9.28,9.28,9.25,9.26,130680.0,9.1269,9.1269,9.0974,9.1072,130680.0
2015-06-15 11:25:00,9.25,9.26,9.24,9.24,189352.0,9.0974,9.1072,9.0875,9.0875,189352.0
2015-06-15 11:30:00,9.24,9.25,9.24,9.25,194040.0,9.0875,9.0974,9.0875,9.0974,194040.0
2015-06-15 11:35:00,9.25,9.26,9.24,9.26,170744.0,9.0974,9.1072,9.0875,9.1072,170744.0
2015-06-15 11:40:00,9.27,9.28,9.27,9.27,45472.0,9.117,9.1269,9.117,9.117,45472.0
2015-06-15 11:45:00,9.28,9.28,9.27,9.28,83048.0,9.1269,9.1269,9.117,9.1269,83048.0
2015-06-15 11:50:00,9.28,9.29,9.28,9.28,167600.0,9.1269,9.1367,9.1269,9.1269,167600.0
2015-06-15 11:55:00,9.28,9.28,9.26,9.27,144992.0,9.1269,9.1269,9.1072,9.117,144992.0
2015-06-15 12:00:00,9.27,9.28,9.27,9.27,55728.0,9.117,9.1269,9.117,9.117,55728.0
2015-06-15 12:05:00,9.27,9.29,9.27,9.28,109976.0,9.117,9.1367,9.117,9.1269,109976.0
2015-06-15 12:10:00,9.28,9.28,9.27,9.28,45872.0,9.1269,9.1269,9.117,9.1269,45872.0
2015-06-15 12:15:00,9.28,9.29,9.28,9.29,33096.0,9.1269,9.1367,9.1269,9.1367,33096.0
2015-06-15 12:20:00,9.29,9.3,9.28,9.29,166544.0,9.1367,9.1465,9.1269,9.1367,166544.0
2015-06-15 12:25:00,9.29,9.29,9.27,9.27,104864.0,9.1367,9.1367,9.117,9.117,104864.0
2015-06-15 12:30:00,9.27,9.28,9.27,9.28,28064.0,9.117,9.1269,9.117,9.1269,28064.0
2015-06-15 12:35:00,9.28,9.28,9.26,9.27,178912.0,9.1269,9.1269,9.1072,9.117,178912.0
2015-06-15 12:40:00,9.27,9.27,9.26,9.27,76000.0,9.117,9.117,9.1072,9.117,76000.0
2015-06-15 12:45:00,9.27,9.3,9.27,9.3,47200.0,9.117,9.1465,9.117,9.1465,47200.0
2015-06-15 12:50:00,9.29,9.3,9.29,9.29,124944.0,9.1367,9.1465,9.1367,9.1367,124944.0
2015-06-15 12:55:00,9.3,9.3,9.29,9.29,92800.0,9.1465,9.1465,9.1367,9.1367,92800.0
2015-06-15 13:00:00,9.3,9.3,9.29,9.3,107456.0,9.1465,9.1465,9.1367,9.1465,107456.0
2015-06-15 13:05:00,9.3,9.3,9.29,9.3,28000.0,9.1465,9.1465,9.1367,9.1465,28000.0
2015-06-15 13:10:00,9.3,9.3,9.29,9.3,46400.0,9.1465,9.1465,9.1367,9.1465,46400.0
2015-06-15 13:15:00,9.3,9.31,9.3,9.3,74000.0,9.1465,9.1564,9.1465,9.1465,74000.0
2015-06-15 13:20:00,9.3,9.31,9.29,9.29,58192.0,9.1465,9.1564,9.1367,9.1367,58192.0
2015-06-15 13:25:00,9.29,9.29,9.29,9.29,163528.0,9.1367,9.1367,9.1367,9.1367,163528.0
2015-06-15 13:30:00,9.29,9.29,9.28,9.29,75368.0,9.1367,9.1367,9.1269,9.1367,75368.0
2015-06-15 13:35:00,9.29,9.29,9.28,9.29,96600.0,9.1367,9.1367,9.1269,9.1367,96600.0
2015-06-15 13:40:00,9.28,9.28,9.27,9.28,230960.0,9.1269,9.1269,9.117,9.1269,230960.0
2015-06-15 13:45:00,9.28,9.28,9.28,9.28,26400.0,9.1269,9.1269,9.1269,9.1269,26400.0
2015-06-15 13:50:00,9.29,9.33,9.27,9.29,725392.0,9.1367,9.176,9.117,9.1367,725392.0
2015-06-15 13:55:00,9.29,9.3,9.28,9.29,127200.0,9.1367,9.1465,9.1269,9.1367,127200.0
2015-06-15 14:00:00,9.29,9.3,9.29,9.3,113904.0,9.1367,9.1465,9.1367,9.1465,113904.0
2015-06-15 14:05:00,9.3,9.3,9.29,9.29,126888.0,9.1465,9.1465,9.1367,9.1367,126888.0
2015-06-15 14:10:00,9.29,9.32,9.29,9.31,208024.0,9.1367,9.1662,9.1367,9.1564,208024.0
2015-06-15 14:15:00,9.31,9.33,9.31,9.32,128680.0,9.1564,9.176,9.1564,9.1662,128680.0
2015-06-15 14:20:00,9.32,9.32,9.31,9.31,65320.0,9.1662,9.1662,9.1564,9.1564,65320.0
2015-06-15 14:25:00,9.31,9.32,9.31,9.31,64104.0,9.1564,9.1662,9.1564,9.1564,64104.0
2015-06-15 14:30:00,9.31,9.32,9.31,9.31,105600.0,9.1564,9.1662,9.1564,9.1564,105600.0
2015-06-15 14:35:00,9.31,9.32,9.31,9.31,80928.0,9.1564,9.1662,9.1564,9.1564,80928.0
2015-06-15 14:40:00,9.31,9.32,9.31,9.31,51568.0,9.1564,9.1662,9.1564,9.1564,51568.0
2015-06-15 14:45:00,9.31,9.33,9.31,9.32,51096.0,9.1564,9.176,9.1564,9.1662,51096.0
2015-06-15 14:50:00,9.32,9.32,9.3,9.3,221152.0,9.1662,9.1662,9.1465,9.1465,221152.0
2015-06-15 14:55:00,9.3,9.3,9.29,9.3,119384.0,9.1465,9.1465,9.1367,9.1465,119384.0
2015-06-15 15:00:00,9.29,9.3,9.29,9.29,73392.0,9.1367,9.1465,9.1367,9.1367,73392.0
2015-06-15 15:05:00,9.29,9.29,9.28,9.28,268896.0,9.1367,9.1367,9.1269,9.1269,268896.0
2015-06-15 15:10:00,9.28,9.29,9.28,9.29,106496.0,9.1269,9.1367,9.1269,9.1367,106496.0
2015-06-15 15:15:00,9.29,9.29,9.28,9.28,157168.0,9.1367,9.1367,9.1269,9.1269,157168.0
2015-06-15 15:20:00,9.28,9.29,9.28,9.28,102720.0,9.1269,9.1367,9.1269,9.1269,102720.0
2015-06-15 15:25:00,9.28,9.29,9.28,9.29,206992.0,9.1269,9.1367,9.1269,9.1367,206992.0
2015-06-15 15:30:00,9.29,9.3,9.29,9.29,145992.0,9.1367,9.1465,9.1367,9.1367,145992.0
2015-06-15 15:35:00,9.3,9.3,9.3,9.3,106632.0,9.1465,9.1465,9.1465,9.1465,106632.0
2015-06-15 15:40:00,9.3,9.33,9.3,9.32,379880.0,9.1465,9.176,9.1465,9.1662,379880.0
2015-06-15 15:45:00,9.32,9.33,9.31,9.32,185792.0,9.1662,9.176,9.1564,9.1662,185792.0
2015-06-15 15:50:00,9.32,9.32,9.31,9.32,400296.0,9.1662,9.1662,9.1564,9.1662,400296.0
2015-06-15 15:55:00,9.31,9.31,9.3,9.31,701952.0,9.1564,9.1564,9.1465,9.1564,701952.0
2015-06-16 09:30:00,9.28,9.31,9.28,9.3,223584.0,9.1269,9.1564,9.1269,9.1465,223584.0
2015-06-16 09:35:00,9.3,9.37,9.3,9.37,418256.0,9.1465,9.2154,9.1465,9.2154,418256.0
2015-06-16 09:40:00,9.36,9.36,9.34,9.35,153352.0,9.2055,9.2055,9.1859,9.1957,153352.0
2015-06-16 09:45:00,9.35,9.36,9.33,9.33,46416.0,9.1957,9.2055,9.176,9.176,46416.0
2015-06-16 09:50:00,9.33,9.33,9.31,9.32,157240.0,9.176,9.176,9.1564,9.1662,157240.0
2015-06-16 09:55:00,9.33,9.35,9.32,9.34,150216.0,9.176,9.1957,9.1662,9.1859,150216.0
2015-06-16 10:00:00,9.33,9.34,9.33,9.34,68192.0,9.176,9.1859,9.176,9.1859,68192.0
2015-06-16 10:05:00,9.35,9.35,9.33,9.33,183488.0,9.1957,9.1957,9.176,9.176,183488.0
2015-06-16 10:10:00,9.32,9.32,9.28,9.28,283984.0,9.1662,9.1662,9.1269,9.1269,283984.0
2015-06-16 10:15:00,9.28,9.31,9.28,9.31,222032.0,9.1269,9.1564,9.1269,9.1564,222032.0
2015-06-16 10:20:00,9.31,9.32,9.3,9.32,49896.0,9.1564,9.1662,9.1465,9.1662,49896.0
2015-06-16 10:25:00,9.32,9.32,9.31,9.31,52760.0,9.1662,9.1662,9.1564,9.1564,52760.0
2015-06-16 10:30:00,9.32,9.33,9.3,9.3,81600.0,9.1662,9.176,9.1465,9.1465,81600.0
2015-06-16 10:35:00,9.3,9.31,9.3,9.3,34064.0,9.1465,9.1564,9.1465,9.1465,34064.0
2015-06-16 10:40:00,9.31,9.33,9.31,9.33,88256.0,9.1564,9.176,9.1564,9.176,88256.0
2015-06-16 10:45:00,9.33,9.33,9.32,9.33,33096.0,9.176,9.176,9.1662,9.176,33096.0
2015-06-16 10:50:00,9.33,9.33,9.31,9.32,44000.0,9.176,9.176,9.1564,9.1662,44000.0
2015-06-16 10:55:00,9.32,9.32,9.3,9.31,82000.0,9.1662,9.1662,9.1465,9.1564,82000.0
2015-06-16 11:00:00,9.31,9.33,9.31,9.33,30400.0,9.1564,9.176,9.1564,9.176,30400.0
2015-06-16 11:05:00,9.33,9.33,9.33,9.33,71136.0,9.176,9.176,9.176,9.176,71136.0
2015-06-16 11:10:00,9.33,9.36,9.33,9.36,158608.0,9.176,9.2055,9.176,9.2055,158608.0
2015-06-16 11:15:00,9.36,9.37,9.35,9.35,119296.0,9.2055,9.2154,9.1957,9.1957,119296.0
2015-06-16 11:20:00,9.35,9.36,9.35,9.35,32480.0,9.1957,9.2055,9.1957,9.1957,32480.0
2015-06-16 11:25:00,9.35,9.35,9.34,9.34,64904.0,9.1957,9.1957,9.1859,9.1859,64904.0
2015-06-16 11:30:00,9.34,9.35,9.34,9.35,34152.0,9.1859,9.1957,9.1859,9.1957,34152.0
2015-06-16 11:35:00,9.35,9.35,9.34,9.35,84800.0,9.1957,9.1957,9.1859,9.1957,84800.0
2015-06-16 11:40:00,9.35,9.35,9.35,9.35,37200.0,9.1957,9.1957,9.1957,9.1957,37200.0
2015-06-16 11:45:00,9.35,9.35,9.34,9.34,70880.0,9.1957,9.1957,9.1859,9.1859,70880.0
2015-06-16 11:50:00,9.35,9.35,9.34,9.34,81616.0,9.1957,9.1957,9.1859,9.1859,81616.0
2015-06-16 11:55:00,9.34,9.34,9.34,9.34,25200.0,9.1859,9.1859,9.1859,9.1859,25200.0
2015-06-16 12:00:00,9.35,9.35,9.34,9.34,72896.0,9.1957,9.1957,9.1859,9.1859,72896.0
2015-06-16 12:05:00,9.34,9.35,9.34,9.34,52424.0,9.1859,9.1957,9.1859,9.1859,52424.0
2015-06-16 12:10:00,9.34,9.35,9.34,9.34,210400.0,9.1859,9.1957,9.1859,9.1859,210400.0
2015-06-16 12:15:00,9.34,9.35,9.34,9.35,33600.0,9.1859,9.1957,9.1859,9.1957,33600.0
2015-06-16 12:20:00,9.35,9.36,9.35,9.36,5600.0,9.1957,9.2055,9.1957,9.2055,5600.0
2015-06-16 12:25:00,9.36,9.36,9.35,9.36,57600.0,9.2055,9.2055,9.1957,9.2055,57600.0
2015-06-16 12:30:00,9.36,9.37,9.36,9.37,343816.0,9.2055,9.2154,9.2055,9.2154,343816.0
2015-06-16 12:35:00,9.37,9.38,9.37,9.38,182400.0,9.2154,9.2252,9.2154,9.2252,182400.0
2015-06-16 12:40:00,9.38,9.38,9.38,9.38,52504.0,9.2252,9.2252,9.2252,9.2252,52504.0
2015-06-16 12:45:00,9.38,9.4,9.38,9.39,259384.0,9.2252,9.2449,9.2252,9.2351,259384.0
2015-06-16 12:50:00,9.39,9.4,9.38,9.38,67560.0,9.2351,9.2449,9.2252,9.2252,67560.0
2015-06-16 12:55:00,9.39,9.39,9.39,9.39,139128.0,9.2351,9.2351,9.2351,9.2351,139128.0
2015-06-16 13:00:00,9.39,9.4,9.39,9.39,101352.0,9.2351,9.2449,9.2351,9.2351,101352.0
2015-06-16 13:05:00,9.39,9.39,9.38,9.39,76000.0,9.2351,9.2351,9.2252,9.2351,76000.0
2015-06-16 13:10:00,9.38,9.39,9.38,9.39,49472.0,9.2252,9.2351,9.2252,9.2351,49472.0
2015-06-16 13:15:00,9.39,9.39,9.38,9.39,43600.0,9.2351,9.2351,9.2252,9.2351,43600.0
2015-06-16 13:20:00,9.39,9.4,9.39,9.4,118424.0,9.2351,9.2449,9.2351,9.2449,118424.0
2015-06-16 13:25:00,9.4,9.41,9.4,9.41,170352.0,9.2449,9.2547,9.2449,9.2547,170352.0
2015-06-16 13:30:00,9.41,9.42,9.41,9.41,156576.0,9.2547,9.2646,9.2547,9.2547,156576.0
2015-06-16 13:35:00,9.41,9.41,9.4,9.41,53552.0,9.2547,9.2547,9.2449,9.2547,53552.0
2015-06-16 13:40:00,9.41,9.42,9.41,9.41,145552.0,9.2547,9.2646,9.2547,9.2547,145552.0
2015-06-16 13:45:00,9.41,9.41,9.4,9.41,46456.0,9.2547,9.2547,9.2449,9.2547,46456.0
2015-06-16 13:50:00,9.41,9.41,9.4,9.4,42192.0,9.2547,9.2547,9.2449,9.2449,42192.0
2015-06-16 13:55:00,9.4,9.41,9.4,9.41,82456.0,9.2449,9.2547,9.2449,9.2547,82456.0
2015-06-16 14:00:00,9.41,9.42,9.41,9.42,140400.0,9.2547,9.2646,9.2547,9.2646,140400.0
2015-06-16 14:05:00,9.42,9.43,9.42,9.43,220144.0,9.2646,9.2744,9.2646,9.2744,220144.0
2015-06-16 14:10:00,9.43,9.43,9.43,9.43,176256.0,9.2744,9.2744,9.2744,9.2744,176256.0
2015-06-16 14:15:00,9.43,9.43,9.43,9.43,86400.0,9.2744,9.2744,9.2744,9.2744,86400.0
2015-06-16 14:20:00,9.43,9.43,9.42,9.43,47968.0,9.2744,9.2744,9.2646,9.2744,47968.0
2015-06-16 14:25:00,9.43,9.43,9.42,9.42,53872.0,9.2744,9.2744,9.2646,9.2646,53872.0
2015-06-16 14:30:00,9.42,9.43,9.42,9.43,43496.0,9.2646,9.2744,9.2646,9.2744,43496.0
2015-06-16 14:35:00,9.43,9.43,9.42,9.42,125920.0,9.2744,9.2744,9.2646,9.2646,125920.0
2015-06-16 14:40:00,9.42,9.42,9.41,9.41,86696.0,9.2646,9.2646,9.2547,9.2547,86696.0
2015-06-16 14:45:00,9.42,9.42,9.41,9.42,89984.0,9.2646,9.2646,9.2547,9.2646,89984.0
2015-06-16 14:50:00,9.42,9.43,9.42,9.43,94592.0,9.2646,9.2744,9.2646,9.2744,94592.0
2015-06-16 14:55:00,9.43,9.43,9.42,9.43,77360.0,9.2744,9.2744,9.2646,9.2744,77360.0
2015-06-16 15:00:00,9.43,9.43,9.42,9.43,92016.0,9.2744,9.2744,9.2646,9.2744,92016.0
2015-06-16 15:05:00,9.43,9.43,9.42,9.42,118832.0,9.2744,9.2744,9.2646,9.2646,118832.0
2015-06-16 15:10:00,9.42,9.42,9.41,9.41,70072.0,9.2646,9.2646,9.2547,9.2547,70072.0
2015-06-16 15:15:00,9.41,9.42,9.41,9.41,104440.0,9.2547,9.2646,9.2547,9.2547,104440.0
2015-06-16 15:20:00,9.4,9.41,9.4,9.41,94216.0,9.2449,9.2547,9.2449,9.2547,94216.0
2015-06-16 15:25:00,9.41,9.42,9.41,9.41,73600.0,9.2547,9.2646,9.2547,9.2547,73600.0
2015-06-16 15:30:00,9.41,9.42,9.41,9.42,72272.0,9.2547,9.2646,9.2547,9.2646,72272.0
2015-06-16 15:35:00,9.42,9.42,9.42,9.42,93344.0,9.2646,9.2646,9.2646,9.2646,93344.0
2015-06-16 15:40:00,9.42,9.42,9.4,9.4,156152.0,9.2646,9.2646,9.2449,9.2449,156152.0
2015-06-16 15:45:00,9.4,9.42,9.4,9.41,180464.0,9.2449,9.2646,9.2449,9.2547,180464.0
2015-06-16 15:50:00,9.41,9.41,9.39,9.39,370072.0,9.2547,9.2547,9.2351,9.2351,370072.0
2015-06-16 15:55:00,9.39,9.4,9.39,9.4,875528.0,9.2351,9.2449,9.2351,9.2449,875528.0
2015-06-17 09:30:00,9.43,9.46,9.43,9.46,545712.0,9.2744,9.3039,9.2744,9.3039,545712.0
2015-06-17 09:35:00,9.46,9.47,9.44,9.45,671656.0,9.3039,9.3137,9.2842,9.2941,671656.0
2015-06-17 09:40:00,9.45,9.45,9.44,9.45,207400.0,9.2941,9.2941,9.2842,9.2941,207400.0
2015-06-17 09:45:00,9.45,9.47,9.45,9.46,262080.0,9.2941,9.3137,9.2941,9.3039,262080.0
2015-06-17 09:50:00,9.46,9.47,9.44,9.44,320320.0,9.3039,9.3137,9.2842,9.2842,320320.0
2015-06-17 09:55:00,9.44,9.46,9.43,9.46,179544.0,9.2842,9.3039,9.2744,9.3039,179544.0
2015-06-17 10:00:00,9.46,9.46,9.45,9.46,93200.0,9.3039,9.3039,9.2941,9.3039,93200.0
2015-06-17 10:05:00,9.45,9.46,9.45,9.46,35880.0,9.2941,9.3039,9.2941,9.3039,35880.0
2015-06-17 10:10:00,9.46,9.46,9.46,9.46,36800.0,9.3039,9.3039,9.3039,9.3039,36800.0
2015-06-17 10:15:00,9.46,9.46,9.44,9.45,149912.0,9.3039,9.3039,9.2842,9.2941,149912.0
2015-06-17 10:20:00,9.45,9.45,9.45,9.45,61936.0,9.2941,9.2941,9.2941,9.2941,61936.0
2015-06-17 10:25:00,9.45,9.45,9.44,9.45,134848.0,9.2941,9.2941,9.2842,9.2941,134848.0
2015-06-17 10:30:00,9.45,9.46,9.44,9.46,352328.0,9.2941,9.3039,9.2842,9.3039,352328.0
2015-06-17 10:35:00,9.45,9.46,9.45,9.45,314872.0,9.2941,9.3039,9.2941,9.2941,314872.0
2015-06-17 10:40:00,9.45,9.46,9.45,9.46,66600.0,9.2941,9.3039,9.2941,9.3039,66600.0
2015-06-17 10:45:00,9.46,9.46,9.45,9.46,71304.0,9.3039,9.3039,9.2941,9.3039,71304.0
2015-06-17 10:50:00,9.46,9.47,9.45,9.46,151840.0,9.3039,9.3137,9.2941,9.3039,151840.0
2015-06-17 10:55:00,9.45,9.47,9.45,9.47,40984.0,9.2941,9.3137,9.2941,9.3137,40984.0
2015-06-17 11:00:00,9.47,9.47,9.46,9.46,122184.0,9.3137,9.3137,9.3039,9.3039,122184.0
2015-06-17 11:05:00,9.46,9.46,9.45,9.45,123736.0,9.3039,9.3039,9.2941,9.2941,123736.0
2015-06-17 11:10:00,9.45,9.45,9.44,9.45,160696.0,9.2941,9.2941,9.2842,9.2941,160696.0
2015-06-17 11:15:00,9.44,9.45,9.44,9.44,122160.0,9.2842,9.2941,9.2842,9.2842,122160.0
2015-06-17 11:20:00,9.44,9.44,9.43,9.44,89920.0,9.2842,9.2842,9.2744,9.2842,89920.0
2015-06-17 11:25:00,9.44,9.44,9.4,9.4,241544.0,9.2842,9.2842,9.2449,9.2449,241544.0
2015-06-17 11:30:00,9.4,9.41,9.4,9.4,92000.0,9.2449,9.2547,9.2449,9.2449,92000.0
2015-06-17 11:35:00,9.4,9.42,9.4,9.41,233896.0,9.2449,9.2646,9.2449,9.2547,233896.0
2015-06-17 11:40:00,9.41,9.41,9.4,9.4,141088.0,9.2547,9.2547,9.2449,9.2449,141088.0
2015-06-17 11:45:00,9.4,9.41,9.4,9.41,80552.0,9.2449,9.2547,9.2449,9.2547,80552.0
2015-06-17 11:50:00,9.41,9.42,9.41,9.42,41704.0,9.2547,9.2646,9.2547,9.2646,41704.0
2015-06-17 11:55:00,9.42,9.42,9.42,9.42,54600.0,9.2646,9.2646,9.2646,9.2646,54600.0
2015-06-17 12:00:00,9.42,9.42,9.41,9.41,201152.0,9.2646,9.2646,9.2547,9.2547,201152.0
2015-06-17 12:05:00,9.41,9.42,9.39,9.4,276448.0,9.2547,9.2646,9.2351,9.2449,276448.0
2015-06-17 12:10:00,9.4,9.4,9.39,9.39,121928.0,9.2449,9.2449,9.2351,9.2351,121928.0
2015-06-17 12:15:00,9.39,9.39,9.37,9.37,193808.0,9.2351,9.2351,9.2154,9.2154,193808.0
2015-06-17 12:20:00,9.38,9.39,9.38,9.38,36800.0,9.2252,9.2351,9.2252,9.2252,36800.0
2015-06-17 12:25:00,9.38,9.39,9.38,9.39,28312.0,9.2252,9.2351,9.2252,9.2351,28312.0
2015-06-17 12:30:00,9.39,9.39,9.38,9.39,45320.0,9.2351,9.2351,9.2252,9.2351,45320.0
2015-06-17 12:35:00,9.38,9.39,9.38,9.39,22400.0,9.2252,9.2351,9.2252,9.2351,22400.0
2015-06-17 12:40:00,9.39,9.39,9.37,9.37,138744.0,9.2351,9.2351,9.2154,9.2154,138744.0
2015-06-17 12:45:00,9.37,9.37,9.36,9.37,24376.0,9.2154,9.2154,9.2055,9.2154,24376.0
2015-06-17 12:50:00,9.36,9.37,9.35,9.35,161320.0,9.2055,9.2154,9.1957,9.1957,161320.0
2015-06-17 12:55:00,9.35,9.35,9.34,9.35,269880.0,9.1957,9.1957,9.1859,9.1957,269880.0
2015-06-17 13:00:00,9.35,9.36,9.34,9.36,145472.0,9.1957,9.2055,9.1859,9.2055,145472.0
2015-06-17 13:05:00,9.36,9.36,9.35,9.36,78584.0,9.2055,9.2055,9.1957,9.2055,78584.0
2015-06-17 13:10:00,9.36,9.36,9.35,9.36,126200.0,9.2055,9.2055,9.1957,9.2055,126200.0
2015-06-17 13:15:00,9.36,9.37,9.36,9.37,61232.0,9.2055,9.2154,9.2055,9.2154,61232.0
2015-06-17 13:20:00,9.36,9.37,9.36,9.37,26968.0,9.2055,9.2154,9.2055,9.2154,26968.0
2015-06-17 13:25:00,9.37,9.37,9.37,9.37,16000.0,9.2154,9.2154,9.2154,9.2154,16000.0
2015-06-17 13:30:00,9.36,9.37,9.36,9.37,47248.0,9.2055,9.2154,9.2055,9.2154,47248.0
2015-06-17 13:35:00,9.37,9.37,9.37,9.37,40800.0,9.2154,9.2154,9.2154,9.2154,40800.0
2015-06-17 13:40:00,9.37,9.37,9.37,9.37,70360.0,9.2154,9.2154,9.2154,9.2154,70360.0
2015-06-17 13:45:00,9.37,9.37,9.36,9.37,58576.0,9.2154,9.2154,9.2055,9.2154,58576.0
2015-06-17 13:50:00,9.37,9.38,9.37,9.38,404072.0,9.2154,9.2252,9.2154,9.2252,404072.0
2015-06-17 13:55:00,9.38,9.39,9.38,9.39,186040.0,9.2252,9.2351,9.2252,9.2351,186040.0
2015-06-17 14:00:00,9.38,9.47,9.34,9.46,905528.0,9.2252,9.3137,9.1859,9.3039,905528.0
2015-06-17 14:05:00,9.45,9.47,9.42,9.45,309352.0,9.2941,9.3137,9.2646,9.2941,309352.0
2015-06-17 14:10:00,9.45,9.46,9.44,9.45,302888.0,9.2941,9.3039,9.2842,9.2941,302888.0
2015-06-17 14:15:00,9.45,9.46,9.43,9.43,381688.0,9.2941,9.3039,9.2744,9.2744,381688.0
2015-06-17 14:20:00,9.43,9.44,9.39,9.4,326968.0,9.2744,9.2842,9.2351,9.2449,326968.0
2015-06-17 14:25:00,9.4,9.42,9.4,9.4,184800.0,9.2449,9.2646,9.2449,9.2449,184800.0
2015-06-17 14:30:00,9.4,9.45,9.4,9.44,493856.0,9.2449,9.2941,9.2449,9.2842,493856.0
2015-06-17 14:35:00,9.44,9.47,9.43,9.47,249320.0,9.2842,9.3137,9.2744,9.3137,249320.0
2015-06-17 14:40:00,9.47,9.51,9.47,9.49,506880.0,9.3137,9.3531,9.3137,9.3334,506880.0
2015-06-17 14:45:00,9.49,9.51,9.49,9.49,139560.0,9.3334,9.3531,9.3334,9.3334,139560.0
2015-06-17 14:50:00,9.49,9.51,9.49,9.51,154960.0,9.3334,9.3531,9.3334,9.3531,154960.0
2015-06-17 14:55:00,9.51,9.52,9.5,9.5,139008.0,9.3531,9.3629,9.3432,9.3432,139008.0
2015-06-17 15:00:00,9.51,9.51,9.48,9.49,94152.0,9.3531,9.3531,9.3236,9.3334,94152.0
2015-06-17 15:05:00,9.49,9.49,9.47,9.47,264704.0,9.3334,9.3334,9.3137,9.3137,264704.0
2015-06-17 15:10:00,9.47,9.49,9.47,9.48,227216.0,9.3137,9.3334,9.3137,9.3236,227216.0
2015-06-17 15:15:00,9.48,9.51,9.48,9.49,35200.0,9.3236,9.3531,9.3236,9.3334,35200.0
2015-06-17 15:20:00,9.49,9.51,9.49,9.51,170496.0,9.3334,9.3531,9.3334,9.3531,170496.0
2015-06-17 15:25:00,9.5,9.51,9.49,9.5,156816.0,9.3432,9.3531,9.3334,9.3432,156816.0
2015-06-17 15:30:00,9.49,9.51,9.48,9.49,169896.0,9.3334,9.3531,9.3236,9.3334,169896.0
2015-06-17 15:35:00,9.49,9.5,9.48,9.49,97896.0,9.3334,9.3432,9.3236,9.3334,97896.0
2015-06-17 15:40:00,9.48,9.49,9.47,9.48,240680.0,9.3236,9.3334,9.3137,9.3236,240680.0
2015-06-17 15:45:00,9.47,9.47,9.45,9.46,309528.0,9.3137,9.3137,9.2941,9.3039,309528.0
2015-06-17 15:50:00,9.46,9.47,9.46,9.47,215064.0,9.3039,9.3137,9.3039,9.3137,215064.0
2015-06-17 15:55:00,9.47,9.47,9.46,9.46,528992.0,9.3137,9.3137,9.3039,9.3039,528992.0
2015-06-18 09:30:00,9.52,9.57,9.51,9.56,644320.0,9.3629,9.4121,9.3531,9.4022,644320.0
2015-06-18 09:35:00,9.57,9.58,9.57,9.57,443632.0,9.4121,9.4219,9.4121,9.4121,443632.0
2015-06-18 09:40:00,9.57,9.58,9.56,9.57,335128.0,9.4121,9.4219,9.4022,9.4121,335128.0
2015-06-18 09:45:00,9.57,9.63,9.57,9.62,995448.0,9.4121,9.4711,9.4121,9.4613,995448.0
2015-06-18 09:50:00,9.62,9.63,9.62,9.63,351232.0,9.4613,9.4711,9.4613,9.4711,351232.0
2015-06-18 09:55:00,9.63,9.63,9.61,9.62,245288.0,9.4711,9.4711,9.4514,9.4613,245288.0
2015-06-18 10:00:00,9.62,9.63,9.62,9.63,291760.0,9.4613,9.4711,9.4613,9.4711,291760.0
2015-06-18 10:05:00,9.63,9.68,9.63,9.67,1036376.0,9.4711,9.5203,9.4711,9.5104,1036376.0
2015-06-18 10:10:00,9.67,9.67,9.66,9.67,262224.0,9.5104,9.5104,9.5006,9.5104,262224.0
2015-06-18 10:15:00,9.67,9.68,9.65,9.65,410608.0,9.5104,9.5203,9.4908,9.4908,410608.0
2015-06-18 10:20:00,9.66,9.67,9.66,9.67,182568.0,9.5006,9.5104,9.5006,9.5104,182568.0
2015-06-18 10:25:00,9.67,9.67,9.66,9.66,253960.0,9.5104,9.5104,9.5006,9.5006,253960.0
2015-06-18 10:30:00,9.66,9.67,9.65,9.66,127016.0,9.5006,9.5104,9.4908,9.5006,127016.0
2015-06-18 10:35:00,9.66,9.67,9.66,9.67,126488.0,9.5006,9.5104,9.5006,9.5104,126488.0
2015-06-18 10:40:00,9.67,9.69,9.67,9.68,330920.0,9.5104,9.5301,9.5104,9.5203,330920.0
2015-06-18 10:45:00,9.68,9.7,9.68,9.69,259488.0,9.5203,9.5399,9.5203,9.5301,259488.0
2015-06-18 10:50:00,9.69,9.7,9.69,9.7,111376.0,9.5301,9.5399,9.5301,9.5399,111376.0
2015-06-18 10:55:00,9.7,9.7,9.7,9.7,119712.0,9.5399,9.5399,9.5399,9.5399,119712.0
2015-06-18 11:00:00,9.7,9.72,9.7,9.72,246592.0,9.5399,9.5596,9.5399,9.5596,246592.0
2015-06-18 11:05:00,9.72,9.72,9.71,9.72,234440.0,9.5596,9.5596,9.5498,9.5596,234440.0
2015-06-18 11:10:00,9.72,9.72,9.71,9.71,220528.0,9.5596,9.5596,9.5498,9.5498,220528.0
2015-06-18 11:15:00,9.71,9.71,9.7,9.71,113840.0,9.5498,9.5498,9.5399,9.5498,113840.0
2015-06-18 11:20:00,9.71,9.71,9.71,9.71,220880.0,9.5498,9.5498,9.5498,9.5498,220880.0
2015-06-18 11:25:00,9.71,9.72,9.71,9.72,153344.0,9.5498,9.5596,9.5498,9.5596,153344.0
2015-06-18 11:30:00,9.72,9.73,9.72,9.73,82104.0,9.5596,9.5694,9.5596,9.5694,82104.0
2015-06-18 11:35:00,9.72,9.72,9.72,9.72,91864.0,9.5596,9.5596,9.5596,9.5596,91864.0
2015-06-18 11:40:00,9.73,9.74,9.73,9.73,220712.0,9.5694,9.5793,9.5694,9.5694,220712.0
2015-06-18 11:45:00,9.73,9.73,9.72,9.72,209152.0,9.5694,9.5694,9.5596,9.5596,209152.0
2015-06-18 11:50:00,9.72,9.73,9.72,9.72,102400.0,9.5596,9.5694,9.5596,9.5596,102400.0
2015-06-18 11:55:00,9.72,9.72,9.72,9.72,79936.0,9.5596,9.5596,9.5596,9.5596,79936.0
2015-06-18 12:00:00,9.72,9.73,9.72,9.72,74928.0,9.5596,9.5694,9.5596,9.5596,74928.0
2015-06-18 12:05:00,9.72,9.72,9.71,9.72,68800.0,9.5596,9.5596,9.5498,9.5596,68800.0
2015-06-18 12:10:00,9.72,9.72,9.72,9.72,33984.0,9.5596,9.5596,9.5596,9.5596,33984.0
2015-06-18 12:15:00,9.72,9.72,9.72,9.72,60368.0,9.5596,9.5596,9.5596,9.5596,60368.0
2015-06-18 12:20:00,9.72,9.75,9.72,9.74,303112.0,9.5596,9.5891,9.5596,9.5793,303112.0
2015-06-18 12:25:00,9.74,9.74,9.73,9.74,458544.0,9.5793,9.5793,9.5694,9.5793,458544.0
2015-06-18 12:30:00,9.74,9.76,9.74,9.76,336976.0,9.5793,9.5989,9.5793,9.5989,336976.0
2015-06-18 12:35:00,9.75,9.76,9.73,9.74,301520.0,9.5891,9.5989,9.5694,9.5793,301520.0
2015-06-18 12:40:00,9.74,9.74,9.73,9.73,17600.0,9.5793,9.5793,9.5694,9.5694,17600.0
2015-06-18 12:45:00,9.73,9.74,9.72,9.72,74336.0,9.5694,9.5793,9.5596,9.5596,74336.0
2015-06-18 12:50:00,9.73,9.73,9.72,9.72,88000.0,9.5694,9.5694,9.5596,9.5596,88000.0
2015-06-18 12:55:00,9.72,9.72,9.72,9.72,162744.0,9.5596,9.5596,9.5596,9.5596,162744.0
2015-06-18 13:00:00,9.72,9.73,9.72,9.73,123264.0,9.5596,9.5694,9.5596,9.5694,123264.0
2015-06-18 13:05:00,9.72,9.73,9.71,9.71,153600.0,9.5596,9.5694,9.5498,9.5498,153600.0
2015-06-18 13:10:00,9.71,9.73,9.71,9.72,190032.0,9.5498,9.5694,9.5498,9.5596,190032.0
2015-06-18 13:15:00,9.72,9.72,9.7,9.7,235912.0,9.5596,9.5596,9.5399,9.5399,235912.0
2015-06-18 13:20:00,9.71,9.71,9.69,9.7,325880.0,9.5498,9.5498,9.5301,9.5399,325880.0
2015-06-18 13:25:00,9.7,9.7,9.69,9.7,317800.0,9.5399,9.5399,9.5301,9.5399,317800.0
2015-06-18 13:30:00,9.7,9.7,9.69,9.69,183840.0,9.5399,9.5399,9.5301,9.5301,183840.0
2015-06-18 13:35:00,9.69,9.7,9.69,9.7,117000.0,9.5301,9.5399,9.5301,9.5399,117000.0
2015-06-18 13:40:00,9.69,9.7,9.69,9.7,92536.0,9.5301,9.5399,9.5301,9.5399,92536.0
2015-06-18 13:45:00,9.7,9.7,9.69,9.69,211360.0,9.5399,9.5399,9.5301,9.5301,211360.0
2015-06-18 13:50:00,9.69,9.69,9.69,9.69,141016.0,9.5301,9.5301,9.5301,9.5301,141016.0
2015-06-18 13:55:00,9.69,9.7,9.69,9.69,83200.0,9.5301,9.5399,9.5301,9.5301,83200.0
2015-06-18 14:00:00,9.69,9.7,9.69,9.69,63600.0,9.5301,9.5399,9.5301,9.5301,63600.0
2015-06-18 14:05:00,9.69,9.7,9.69,9.69,53600.0,9.5301,9.5399,9.5301,9.5301,53600.0
2015-06-18 14:10:00,9.7,9.7,9.69,9.7,73200.0,9.5399,9.5399,9.5301,9.5399,73200.0
2015-06-18 14:15:00,9.7,9.7,9.69,9.69,78000.0,9.5399,9.5399,9.5301,9.5301,78000.0
2015-06-18 14:20:00,9.69,9.71,9.69,9.7,177840.0,9.5301,9.5498,9.5301,9.5399,177840.0
2015-06-18 14:25:00,9.71,9.71,9.69,9.7,133488.0,9.5498,9.5498,9.5301,9.5399,133488.0
2015-06-18 14:30:00,9.7,9.7,9.7,9.7,76800.0,9.5399,9.5399,9.5399,9.5399,76800.0
2015-06-18 14:35:00,9.7,9.71,9.7,9.71,152304.0,9.5399,9.5498,9.5399,9.5498,152304.0
2015-06-18 14:40:00,9.71,9.72,9.71,9.71,397736.0,9.5498,9.5596,9.5498,9.5498,397736.0
2015-06-18 14:45:00,9.71,9.73,9.71,9.73,312112.0,9.5498,9.5694,9.5498,9.5694,312112.0
2015-06-18 14:50:00,9.73,9.74,9.72,9.74,292584.0,9.5694,9.5793,9.5596,9.5793,292584.0
2015-06-18 14:55:00,9.74,9.74,9.74,9.74,150624.0,9.5793,9.5793,9.5793,9.5793,150624.0
2015-06-18 15:00:00,9.74,9.74,9.73,9.73,89488.0,9.5793,9.5793,9.5694,9.5694,89488.0
2015-06-18 15:05:00,9.73,9.73,9.72,9.72,207344.0,9.5694,9.5694,9.5596,9.5596,207344.0
2015-06-18 15:10:00,9.72,9.72,9.72,9.72,99248.0,9.5596,9.5596,9.5596,9.5596,99248.0
2015-06-18 15:15:00,9.72,9.73,9.72,9.73,163472.0,9.5596,9.5694,9.5596,9.5694,163472.0
2015-06-18 15:20:00,9.73,9.74,9.73,9.74,149240.0,9.5694,9.5793,9.5694,9.5793,149240.0
2015-06-18 15:25:00,9.74,9.75,9.73,9.74,141072.0,9.5793,9.5891,9.5694,9.5793,141072.0
2015-06-18 15:30:00,9.75,9.75,9.74,9.74,354400.0,9.5891,9.5891,9.5793,9.5793,354400.0
2015-06-18 15:35:00,9.74,9.74,9.72,9.72,150344.0,9.5793,9.5793,9.5596,9.5596,150344.0
2015-06-18 15:40:00,9.72,9.73,9.72,9.73,292832.0,9.5596,9.5694,9.5596,9.5694,292832.0
2015-06-18 15:45:00,9.72,9.73,9.72,9.72,170208.0,9.5596,9.5694,9.5596,9.5596,170208.0
2015-06-18 15:50:00,9.72,9.73,9.71,9.72,365520.0,9.5596,9.5694,9.5498,9.5596,365520.0
2015-06-18 15:55:00,9.71,9.72,9.71,9.72,1068240.0,9.5498,9.5596,9.5498,9.5596,1068240.0
2015-06-19 09:30:00,9.74,9.75,9.73,9.73,294448.0,9.5793,9.5891,9.5694,9.5694,294448.0
2015-06-19 09:35:00,9.73,9.73,9.69,9.7,279920.0,9.5694,9.5694,9.5301,9.5399,279920.0
2015-06-19 09:40:00,9.69,9.7,9.68,9.7,380880.0,9.5301,9.5399,9.5203,9.5399,380880.0
2015-06-19 09:45:00,9.69,9.69,9.66,9.66,322704.0,9.5301,9.5301,9.5006,9.5006,322704.0
2015-06-19 09:50:00,9.66,9.69,9.66,9.67,144896.0,9.5006,9.5301,9.5006,9.5104,144896.0
2015-06-19 09:55:00,9.67,9.69,9.66,9.68,230432.0,9.5104,9.5301,9.5006,9.5203,230432.0
2015-06-19 10:00:00,9.68,9.69,9.68,9.68,174400.0,9.5203,9.5301,9.5203,9.5203,174400.0
2015-06-19 10:05:00,9.68,9.7,9.68,9.69,209448.0,9.5203,9.5399,9.5203,9.5301,209448.0
2015-06-19 10:10:00,9.68,9.69,9.68,9.68,102752.0,9.5203,9.5301,9.5203,9.5203,102752.0
2015-06-19 10:15:00,9.68,9.68,9.67,9.68,196640.0,9.5203,9.5203,9.5104,9.5203,196640.0
2015-06-19 10:20:00,9.68,9.69,9.67,9.69,155256.0,9.5203,9.5301,9.5104,9.5301,155256.0
2015-06-19 10:25:00,9.69,9.69,9.68,9.68,69600.0,9.5301,9.5301,9.5203,9.5203,69600.0
2015-06-19 10:30:00,9.68,9.68,9.66,9.67,230344.0,9.5203,9.5203,9.5006,9.5104,230344.0
2015-06-19 10:35:00,9.67,9.68,9.66,9.66,230176.0,9.5104,9.5203,9.5006,9.5006,230176.0
2015-06-19 10:40:00,9.66,9.67,9.66,9.67,84296.0,9.5006,9.5104,9.5006,9.5104,84296.0
2015-06-19 10:45:00,9.67,9.69,9.67,9.69,107752.0,9.5104,9.5301,9.5104,9.5301,107752.0
2015-06-19 10:50:00,9.69,9.69,9.68,9.69,129600.0,9.5301,9.5301,9.5203,9.5301,129600.0
2015-06-19 10:55:00,9.69,9.7,9.69,9.69,217192.0,9.5301,9.5399,9.5301,9.5301,217192.0
2015-06-19 11:00:00,9.7,9.7,9.69,9.69,142104.0,9.5399,9.5399,9.5301,9.5301,142104.0
2015-06-19 11:05:00,9.69,9.69,9.68,9.69,55256.0,9.5301,9.5301,9.5203,9.5301,55256.0
2015-06-19 11:10:00,9.69,9.69,9.68,9.69,46520.0,9.5301,9.5301,9.5203,9.5301,46520.0
2015-06-19 11:15:00,9.69,9.7,9.69,9.7,301256.0,9.5301,9.5399,9.5301,9.5399,301256.0
2015-06-19 11:20:00,9.7,9.71,9.7,9.7,184320.0,9.5399,9.5498,9.5399,9.5399,184320.0
2015-06-19 11:25:00,9.7,9.71,9.7,9.71,156800.0,9.5399,9.5498,9.5399,9.5498,156800.0
2015-06-19 11:30:00,9.7,9.71,9.7,9.7,97184.0,9.5399,9.5498,9.5399,9.5399,97184.0
2015-06-19 11:35:00,9.7,9.7,9.69,9.7,230576.0,9.5399,9.5399,9.5301,9.5399,230576.0
2015-06-19 11:40:00,9.69,9.69,9.68,9.68,59552.0,9.5301,9.5301,9.5203,9.5203,59552.0
2015-06-19 11:45:00,9.68,9.68,9.67,9.67,389336.0,9.5203,9.5203,9.5104,9.5104,389336.0
2015-06-19 11:50:00,9.67,9.67,9.67,9.67,68600.0,9.5104,9.5104,9.5104,9.5104,68600.0
2015-06-19 11:55:00,9.67,9.67,9.66,9.67,80776.0,9.5104,9.5104,9.5006,9.5104,80776.0
2015-06-19 12:00:00,9.67,9.67,9.65,9.67,128800.0,9.5104,9.5104,9.4908,9.5104,128800.0
2015-06-19 12:05:00,9.66,9.66,9.65,9.65,129392.0,9.5006,9.5006,9.4908,9.4908,129392.0
2015-06-19 12:10:00,9.65,9.66,9.65,9.66,46320.0,9.4908,9.5006,9.4908,9.5006,46320.0
2015-06-19 12:15:00,9.66,9.66,9.66,9.66,49664.0,9.5006,9.5006,9.5006,9.5006,49664.0
2015-06-19 12:20:00,9.66,9.66,9.65,9.65,69336.0,9.5006,9.5006,9.4908,9.4908,69336.0
2015-06-19 12:25:00,9.65,9.66,9.65,9.65,74360.0,9.4908,9.5006,9.4908,9.4908,74360.0
2015-06-19 12:30:00,9.65,9.66,9.64,9.66,75568.0,9.4908,9.5006,9.4809,9.5006,75568.0
2015-06-19 12:35:00,9.66,9.66,9.65,9.65,133840.0,9.5006,9.5006,9.4908,9.4908,133840.0
2015-06-19 12:40:00,9.66,9.66,9.65,9.66,122400.0,9.5006,9.5006,9.4908,9.5006,122400.0
2015-06-19 12:45:00,9.66,9.67,9.66,9.67,118800.0,9.5006,9.5104,9.5006,9.5104,118800.0
2015-06-19 12:50:00,9.67,9.67,9.66,9.67,56000.0,9.5104,9.5104,9.5006,9.5104,56000.0
2015-06-19 12:55:00,9.67,9.67,9.67,9.67,37600.0,9.5104,9.5104,9.5104,9.5104,37600.0
2015-06-19 13:00:00,9.67,9.67,9.67,9.67,68000.0,9.5104,9.5104,9.5104,9.5104,68000.0
2015-06-19 13:05:00,9.67,9.67,9.66,9.66,46104.0,9.5104,9.5104,9.5006,9.5006,46104.0
2015-06-19 13:10:00,9.66,9.67,9.66,9.67,155072.0,9.5006,9.5104,9.5006,9.5104,155072.0
2015-06-19 13:15:00,9.67,9.67,9.66,9.67,65192.0,9.5104,9.5104,9.5006,9.5104,65192.0
2015-06-19 13:20:00,9.67,9.67,9.67,9.67,32000.0,9.5104,9.5104,9.5104,9.5104,32000.0
2015-06-19 13:25:00,9.67,9.68,9.67,9.67,141600.0,9.5104,9.5203,9.5104,9.5104,141600.0
2015-06-19 13:30:00,9.67,9.69,9.67,9.69,187856.0,9.5104,9.5301,9.5104,9.5301,187856.0
2015-06-19 13:35:00,9.69,9.69,9.69,9.69,90640.0,9.5301,9.5301,9.5301,9.5301,90640.0
2015-06-19 13:40:00,9.69,9.69,9.69,9.69,78736.0,9.5301,9.5301,9.5301,9.5301,78736.0
2015-06-19 13:45:00,9.68,9.69,9.68,9.69,28800.0,9.5203,9.5301,9.5203,9.5301,28800.0
2015-06-19 13:50:00,9.69,9.69,9.69,9.69,27200.0,9.5301,9.5301,9.5301,9.5301,27200.0
2015-06-19 13:55:00,9.69,9.69,9.68,9.69,56800.0,9.5301,9.5301,9.5203,9.5301,56800.0
2015-06-19 14:00:00,9.69,9.69,9.68,9.68,124232.0,9.5301,9.5301,9.5203,9.5203,124232.0
2015-06-19 14:05:00,9.68,9.68,9.67,9.67,55904.0,9.5203,9.5203,9.5104,9.5104,55904.0
2015-06-19 14:10:00,9.68,9.68,9.68,9.68,44000.0,9.5203,9.5203,9.5203,9.5203,44000.0
2015-06-19 14:15:00,9.67,9.68,9.67,9.68,37960.0,9.5104,9.5203,9.5104,9.5203,37960.0
2015-06-19 14:20:00,9.68,9.68,9.66,9.66,175848.0,9.5203,9.5203,9.5006,9.5006,175848.0
2015-06-19 14:25:00,9.66,9.66,9.65,9.66,107744.0,9.5006,9.5006,9.4908,9.5006,107744.0
2015-06-19 14:30:00,9.65,9.66,9.65,9.66,69624.0,9.4908,9.5006,9.4908,9.5006,69624.0
2015-06-19 14:35:00,9.66,9.67,9.66,9.67,81840.0,9.5006,9.5104,9.5006,9.5104,81840.0
2015-06-19 14:40:00,9.67,9.67,9.66,9.66,52800.0,9.5104,9.5104,9.5006,9.5006,52800.0
2015-06-19 14:45:00,9.66,9.66,9.65,9.66,38760.0,9.5006,9.5006,9.4908,9.5006,38760.0
2015-06-19 14:50:00,9.66,9.66,9.64,9.64,110264.0,9.5006,9.5006,9.4809,9.4809,110264.0
2015-06-19 14:55:00,9.65,9.65,9.64,9.65,48800.0,9.4908,9.4908,9.4809,9.4908,48800.0
2015-06-19 15:00:00,9.65,9.65,9.64,9.65,87416.0,9.4908,9.4908,9.4809,9.4908,87416.0
2015-06-19 15:05:00,9.65,9.65,9.65,9.65,74216.0,9.4908,9.4908,9.4908,9.4908,74216.0
2015-06-19 15:10:00,9.65,9.66,9.65,9.65,49600.0,9.4908,9.5006,9.4908,9.4908,49600.0
2015-06-19 15:15:00,9.65,9.65,9.63,9.64,285080.0,9.4908,9.4908,9.4711,9.4809,285080.0
2015-06-19 15:20:00,9.64,9.64,9.64,9.64,86600.0,9.4809,9.4809,9.4809,9.4809,86600.0
2015-06-19 15:25:00,9.64,9.65,9.64,9.65,97008.0,9.4809,9.4908,9.4809,9.4908,97008.0
2015-06-19 15:30:00,9.64,9.67,9.64,9.67,221544.0,9.4809,9.5104,9.4809,9.5104,221544.0
2015-06-19 15:35:00,9.67,9.67,9.65,9.66,137912.0,9.5104,9.5104,9.4908,9.5006,137912.0
2015-06-19 15:40:00,9.66,9.66,9.65,9.66,150280.0,9.5006,9.5006,9.4908,9.5006,150280.0
2015-06-19 15:45:00,9.66,9.68,9.66,9.68,222136.0,9.5006,9.5203,9.5006,9.5203,222136.0
2015-06-19 15:50:00,9.68,9.68,9.66,9.66,125664.0,9.5203,9.5203,9.5006,9.5006,125664.0
2015-06-19 15:55:00,9.67,9.67,9.63,9.63,377096.0,9.5104,9.5104,9.4711,9.4711,377096.0
2015-06-22 09:30:00,9.78,9.8,9.76,9.8,1227000.0,9.6186,9.6383,9.5989,9.6383,1227000.0
2015-06-22 09:35:00,9.8,9.81,9.76,9.77,518696.0,9.6383,9.6481,9.5989,9.6088,518696.0
2015-06-22 09:40:00,9.77,9.77,9.75,9.77,292592.0,9.6088,9.6088,9.5891,9.6088,292592.0
2015-06-22 09:45:00,9.77,9.79,9.77,9.78,334728.0,9.6088,9.6285,9.6088,9.6186,334728.0
2015-06-22 09:50:00,9.78,9.79,9.78,9.78,285224.0,9.6186,9.6285,9.6186,9.6186,285224.0
2015-06-22 09:55:00,9.78,9.79,9.78,9.78,208952.0,9.6186,9.6285,9.6186,9.6186,208952.0
2015-06-22 10:00:00,9.78,9.79,9.77,9.78,393376.0,9.6186,9.6285,9.6088,9.6186,393376.0
2015-06-22 10:05:00,9.79,9.81,9.79,9.81,228504.0,9.6285,9.6481,9.6285,9.6481,228504.0
2015-06-22 10:10:00,9.8,9.81,9.8,9.8,368704.0,9.6383,9.6481,9.6383,9.6383,368704.0
2015-06-22 10:15:00,9.8,9.81,9.8,9.81,96088.0,9.6383,9.6481,9.6383,9.6481,96088.0
2015-06-22 10:20:00,9.81,9.81,9.78,9.79,124056.0,9.6481,9.6481,9.6186,9.6285,124056.0
2015-06-22 10:25:00,9.79,9.8,9.78,9.78,283576.0,9.6285,9.6383,9.6186,9.6186,283576.0
2015-06-22 10:30:00,9.78,9.8,9.77,9.77,237296.0,9.6186,9.6383,9.6088,9.6088,237296.0
2015-06-22 10:35:00,9.78,9.78,9.77,9.77,110856.0,9.6186,9.6186,9.6088,9.6088,110856.0
2015-06-22 10:40:00,9.77,9.8,9.77,9.79,215728.0,9.6088,9.6383,9.6088,9.6285,215728.0
2015-06-22 10:45:00,9.8,9.8,9.77,9.78,172584.0,9.6383,9.6383,9.6088,9.6186,172584.0
2015-06-22 10:50:00,9.78,9.78,9.77,9.78,125000.0,9.6186,9.6186,9.6088,9.6186,125000.0
2015-06-22 10:55:00,9.77,9.79,9.77,9.79,94800.0,9.6088,9.6285,9.6088,9.6285,94800.0
2015-06-22 11:00:00,9.79,9.8,9.77,9.8,156336.0,9.6285,9.6383,9.6088,9.6383,156336.0
2015-06-22 11:05:00,9.8,9.82,9.79,9.81,399056.0,9.6383,9.658,9.6285,9.6481,399056.0
2015-06-22 11:10:00,9.81,9.82,9.81,9.82,42400.0,9.6481,9.658,9.6481,9.658,42400.0
2015-06-22 11:15:00,9.81,9.82,9.81,9.81,41888.0,9.6481,9.658,9.6481,9.6481,41888.0
2015-06-22 11:20:00,9.82,9.83,9.82,9.83,135552.0,9.658,9.6678,9.658,9.6678,135552.0
2015-06-22 11:25:00,9.83,9.83,9.82,9.82,74432.0,9.6678,9.6678,9.658,9.658,74432.0
2015-06-22 11:30:00,9.83,9.83,9.82,9.82,95080.0,9.6678,9.6678,9.658,9.658,95080.0
2015-06-22 11:35:00,9.82,9.83,9.82,9.82,59200.0,9.658,9.6678,9.658,9.658,59200.0
2015-06-22 11:40:00,9.82,9.82,9.81,9.82,142704.0,9.658,9.658,9.6481,9.658,142704.0
2015-06-22 11:45:00,9.82,9.82,9.81,9.82,55880.0,9.658,9.658,9.6481,9.658,55880.0
2015-06-22 11:50:00,9.82,9.82,9.81,9.81,42600.0,9.658,9.658,9.6481,9.6481,42600.0
2015-06-22 11:55:00,9.81,9.82,9.8,9.8,69840.0,9.6481,9.658,9.6383,9.6383,69840.0
2015-06-22 12:00:00,9.8,9.8,9.8,9.8,53200.0,9.6383,9.6383,9.6383,9.6383,53200.0
2015-06-22 12:05:00,9.79,9.8,9.79,9.79,44000.0,9.6285,9.6383,9.6285,9.6285,44000.0
2015-06-22 12:10:00,9.78,9.79,9.78,9.78,108144.0,9.6186,9.6285,9.6186,9.6186,108144.0
2015-06-22 12:15:00,9.78,9.79,9.78,9.78,21656.0,9.6186,9.6285,9.6186,9.6186,21656.0
2015-06-22 12:20:00,9.78,9.78,9.76,9.76,205112.0,9.6186,9.6186,9.5989,9.5989,205112.0
2015-06-22 12:25:00,9.76,9.76,9.74,9.75,299672.0,9.5989,9.5989,9.5793,9.5891,299672.0
2015-06-22 12:30:00,9.75,9.76,9.75,9.76,97640.0,9.5891,9.5989,9.5891,9.5989,97640.0
2015-06-22 12:35:00,9.76,9.77,9.76,9.77,77840.0,9.5989,9.6088,9.5989,9.6088,77840.0
2015-06-22 12:40:00,9.77,9.77,9.76,9.76,107688.0,9.6088,9.6088,9.5989,9.5989,107688.0
2015-06-22 12:45:00,9.76,9.76,9.76,9.76,23640.0,9.5989,9.5989,9.5989,9.5989,23640.0
2015-06-22 12:50:00,9.76,9.77,9.76,9.77,99440.0,9.5989,9.6088,9.5989,9.6088,99440.0
2015-06-22 12:55:00,9.77,9.78,9.77,9.77,32800.0,9.6088,9.6186,9.6088,9.6088,32800.0
2015-06-22 13:00:00,9.77,9.77,9.77,9.77,60920.0,9.6088,9.6088,9.6088,9.6088,60920.0
2015-06-22 13:05:00,9.77,9.77,9.76,9.76,103520.0,9.6088,9.6088,9.5989,9.5989,103520.0
2015-06-22 13:10:00,9.76,9.76,9.76,9.76,90320.0,9.5989,9.5989,9.5989,9.5989,90320.0
2015-06-22 13:15:00,9.75,9.75,9.75,9.75,65840.0,9.5891,9.5891,9.5891,9.5891,65840.0
2015-06-22 13:20:00,9.75,9.76,9.75,9.75,28000.0,9.5891,9.5989,9.5891,9.5891,28000.0
2015-06-22 13:25:00,9.75,9.76,9.74,9.74,137848.0,9.5891,9.5989,9.5793,9.5793,137848.0
2015-06-22 13:30:00,9.74,9.75,9.73,9.75,147336.0,9.5793,9.5891,9.5694,9.5891,147336.0
2015-06-22 13:35:00,9.74,9.74,9.74,9.74,63600.0,9.5793,9.5793,9.5793,9.5793,63600.0
2015-06-22 13:40:00,9.74,9.75,9.74,9.74,137600.0,9.5793,9.5891,9.5793,9.5793,137600.0
2015-06-22 13:45:00,9.74,9.76,9.74,9.76,128760.0,9.5793,9.5989,9.5793,9.5989,128760.0
2015-06-22 13:50:00,9.76,9.77,9.76,9.76,90024.0,9.5989,9.6088,9.5989,9.5989,90024.0
2015-06-22 13:55:00,9.76,9.77,9.76,9.77,62800.0,9.5989,9.6088,9.5989,9.6088,62800.0
2015-06-22 14:00:00,9.77,9.77,9.76,9.77,19200.0,9.6088,9.6088,9.5989,9.6088,19200.0
2015-06-22 14:05:00,9.77,9.77,9.77,9.77,62960.0,9.6088,9.6088,9.6088,9.6088,62960.0
2015-06-22 14:10:00,9.77,9.77,9.77,9.77,75600.0,9.6088,9.6088,9.6088,9.6088,75600.0
2015-06-22 14:15:00,9.77,9.77,9.77,9.77,59224.0,9.6088,9.6088,9.6088,9.6088,59224.0
2015-06-22 14:20:00,9.77,9.77,9.77,9.77,20000.0,9.6088,9.6088,9.6088,9.6088,20000.0
2015-06-22 14:25:00,9.77,9.77,9.76,9.76,51200.0,9.6088,9.6088,9.5989,9.5989,51200.0
2015-06-22 14:30:00,9.76,9.77,9.75,9.77,109600.0,9.5989,9.6088,9.5891,9.6088,109600.0
2015-06-22 14:35:00,9.77,9.78,9.77,9.78,100568.0,9.6088,9.6186,9.6088,9.6186,100568.0
2015-06-22 14:40:00,9.78,9.78,9.77,9.78,76808.0,9.6186,9.6186,9.6088,9.6186,76808.0
2015-06-22 14:45:00,9.78,9.78,9.77,9.78,83952.0,9.6186,9.6186,9.6088,9.6186,83952.0
2015-06-22 14:50:00,9.78,9.79,9.78,9.79,110760.0,9.6186,9.6285,9.6186,9.6285,110760.0
2015-06-22 14:55:00,9.79,9.79,9.79,9.79,123352.0,9.6285,9.6285,9.6285,9.6285,123352.0
2015-06-22 15:00:00,9.79,9.79,9.78,9.79,97560.0,9.6285,9.6285,9.6186,9.6285,97560.0
2015-06-22 15:05:00,9.79,9.8,9.78,9.79,50400.0,9.6285,9.6383,9.6186,9.6285,50400.0
2015-06-22 15:10:00,9.79,9.79,9.79,9.79,46400.0,9.6285,9.6285,9.6285,9.6285,46400.0
2015-06-22 15:15:00,9.79,9.79,9.78,9.78,110544.0,9.6285,9.6285,9.6186,9.6186,110544.0
2015-06-22 15:20:00,9.78,9.79,9.78,9.79,75200.0,9.6186,9.6285,9.6186,9.6285,75200.0
2015-06-22 15:25:00,9.79,9.79,9.78,9.78,46960.0,9.6285,9.6285,9.6186,9.6186,46960.0
2015-06-22 15:30:00,9.79,9.79,9.78,9.79,46400.0,9.6285,9.6285,9.6186,9.6285,46400.0
2015-06-22 15:35:00,9.79,9.79,9.77,9.78,208280.0,9.6285,9.6285,9.6088,9.6186,208280.0
2015-06-22 15:40:00,9.78,9.78,9.78,9.78,302488.0,9.6186,9.6186,9.6186,9.6186,302488.0
2015-06-22 15:45:00,9.78,9.78,9.76,9.77,264664.0,9.6186,9.6186,9.5989,9.6088,264664.0
2015-06-22 15:50:00,9.77,9.77,9.76,9.76,190576.0,9.6088,9.6088,9.5989,9.5989,190576.0
2015-06-22 15:55:00,9.76,9.77,9.75,9.77,395488.0,9.5989,9.6088,9.5891,9.6088,395488.0
2015-06-23 09:30:00,9.79,9.81,9.78,9.78,197408.0,9.6285,9.6481,9.6186,9.6186,197408.0
2015-06-23 09:35:00,9.79,9.79,9.76,9.77,221872.0,9.6285,9.6285,9.5989,9.6088,221872.0
2015-06-23 09:40:00,9.77,9.77,9.76,9.77,135448.0,9.6088,9.6088,9.5989,9.6088,135448.0
2015-06-23 09:45:00,9.77,9.79,9.77,9.77,137696.0,9.6088,9.6285,9.6088,9.6088,137696.0
2015-06-23 09:50:00,9.77,9.78,9.76,9.76,199600.0,9.6088,9.6186,9.5989,9.5989,199600.0
2015-06-23 09:55:00,9.77,9.77,9.77,9.77,79112.0,9.6088,9.6088,9.6088,9.6088,79112.0
2015-06-23 10:00:00,9.76,9.77,9.75,9.77,96656.0,9.5989,9.6088,9.5891,9.6088,96656.0
2015-06-23 10:05:00,9.77,9.79,9.77,9.78,130760.0,9.6088,9.6285,9.6088,9.6186,130760.0
2015-06-23 10:10:00,9.78,9.79,9.78,9.79,112712.0,9.6186,9.6285,9.6186,9.6285,112712.0
2015-06-23 10:15:00,9.79,9.79,9.74,9.74,460544.0,9.6285,9.6285,9.5793,9.5793,460544.0
2015-06-23 10:20:00,9.74,9.75,9.74,9.75,127216.0,9.5793,9.5891,9.5793,9.5891,127216.0
2015-06-23 10:25:00,9.75,9.75,9.72,9.73,273560.0,9.5891,9.5891,9.5596,9.5694,273560.0
2015-06-23 10:30:00,9.73,9.74,9.73,9.73,153480.0,9.5694,9.5793,9.5694,9.5694,153480.0
2015-06-23 10:35:00,9.73,9.74,9.72,9.72,101464.0,9.5694,9.5793,9.5596,9.5596,101464.0
2015-06-23 10:40:00,9.72,9.72,9.71,9.71,162480.0,9.5596,9.5596,9.5498,9.5498,162480.0
2015-06-23 10:45:00,9.71,9.73,9.71,9.73,192096.0,9.5498,9.5694,9.5498,9.5694,192096.0
2015-06-23 10:50:00,9.73,9.74,9.72,9.74,138048.0,9.5694,9.5793,9.5596,9.5793,138048.0
2015-06-23 10:55:00,9.74,9.74,9.74,9.74,97944.0,9.5793,9.5793,9.5793,9.5793,97944.0
2015-06-23 11:00:00,9.74,9.74,9.73,9.74,79600.0,9.5793,9.5793,9.5694,9.5793,79600.0
2015-06-23 11:05:00,9.74,9.76,9.74,9.75,324456.0,9.5793,9.5989,9.5793,9.5891,324456.0
2015-06-23 11:10:00,9.76,9.76,9.75,9.75,203992.0,9.5989,9.5989,9.5891,9.5891,203992.0
2015-06-23 11:15:00,9.75,9.76,9.74,9.76,143824.0,9.5891,9.5989,9.5793,9.5989,143824.0
2015-06-23 11:20:00,9.76,9.76,9.75,9.76,80400.0,9.5989,9.5989,9.5891,9.5989,80400.0
2015-06-23 11:25:00,9.76,9.76,9.74,9.75,98000.0,9.5989,9.5989,9.5793,9.5891,98000.0
2015-06-23 11:30:00,9.75,9.76,9.74,9.75,85816.0,9.5891,9.5989,9.5793,9.5891,85816.0
2015-06-23 11:35:00,9.75,9.77,9.75,9.76,72848.0,9.5891,9.6088,9.5891,9.5989,72848.0
2015-06-23 11:40:00,9.75,9.76,9.75,9.75,31000.0,9.5891,9.5989,9.5891,9.5891,31000.0
2015-06-23 11:45:00,9.75,9.77,9.75,9.77,167744.0,9.5891,9.6088,9.5891,9.6088,167744.0
2015-06-23 11:50:00,9.77,9.77,9.76,9.76,27000.0,9.6088,9.6088,9.5989,9.5989,27000.0
2015-06-23 11:55:00,9.76,9.76,9.76,9.76,13760.0,9.5989,9.5989,9.5989,9.5989,13760.0
2015-06-23 12:00:00,9.76,9.76,9.74,9.75,115600.0,9.5989,9.5989,9.5793,9.5891,115600.0
2015-06-23 12:05:00,9.74,9.74,9.73,9.73,74016.0,9.5793,9.5793,9.5694,9.5694,74016.0
2015-06-23 12:10:00,9.73,9.74,9.73,9.74,61400.0,9.5694,9.5793,9.5694,9.5793,61400.0
2015-06-23 12:15:00,9.74,9.74,9.74,9.74,53600.0,9.5793,9.5793,9.5793,9.5793,53600.0
2015-06-23 12:20:00,9.74,9.74,9.73,9.73,74688.0,9.5793,9.5793,9.5694,9.5694,74688.0
2015-06-23 12:25:00,9.73,9.74,9.73,9.74,80800.0,9.5694,9.5793,9.5694,9.5793,80800.0
2015-06-23 12:30:00,9.74,9.74,9.74,9.74,42080.0,9.5793,9.5793,9.5793,9.5793,42080.0
2015-06-23 12:35:00,9.74,9.75,9.74,9.75,48400.0,9.5793,9.5891,9.5793,9.5891,48400.0
2015-06-23 12:40:00,9.74,9.75,9.74,9.74,17600.0,9.5793,9.5891,9.5793,9.5793,17600.0
2015-06-23 12:45:00,9.74,9.75,9.74,9.74,51848.0,9.5793,9.5891,9.5793,9.5793,51848.0
2015-06-23 12:50:00,9.74,9.75,9.74,9.74,29192.0,9.5793,9.5891,9.5793,9.5793,29192.0
2015-06-23 12:55:00,9.74,9.74,9.74,9.74,24000.0,9.5793,9.5793,9.5793,9.5793,24000.0
2015-06-23 13:00:00,9.74,9.74,9.74,9.74,38400.0,9.5793,9.5793,9.5793,9.5793,38400.0
2015-06-23 13:05:00,9.74,9.74,9.73,9.73,25200.0,9.5793,9.5793,9.5694,9.5694,25200.0
2015-06-23 13:10:00,9.74,9.74,9.74,9.74,36248.0,9.5793,9.5793,9.5793,9.5793,36248.0
2015-06-23 13:15:00,9.74,9.75,9.74,9.75,173648.0,9.5793,9.5891,9.5793,9.5891,173648.0
2015-06-23 13:20:00,9.75,9.75,9.74,9.75,100800.0,9.5891,9.5891,9.5793,9.5891,100800.0
2015-06-23 13:25:00,9.75,9.76,9.75,9.75,46400.0,9.5891,9.5989,9.5891,9.5891,46400.0
2015-06-23 13:30:00,9.75,9.75,9.75,9.75,19760.0,9.5891,9.5891,9.5891,9.5891,19760.0
2015-06-23 13:35:00,9.75,9.76,9.75,9.76,107200.0,9.5891,9.5989,9.5891,9.5989,107200.0
2015-06-23 13:40:00,9.76,9.77,9.76,9.77,213936.0,9.5989,9.6088,9.5989,9.6088,213936.0
2015-06-23 13:45:00,9.77,9.77,9.77,9.77,20800.0,9.6088,9.6088,9.6088,9.6088,20800.0
2015-06-23 13:50:00,9.77,9.77,9.76,9.77,111384.0,9.6088,9.6088,9.5989,9.6088,111384.0
2015-06-23 13:55:00,9.76,9.77,9.76,9.76,13600.0,9.5989,9.6088,9.5989,9.5989,13600.0
2015-06-23 14:00:00,9.76,9.77,9.76,9.77,69920.0,9.5989,9.6088,9.5989,9.6088,69920.0
2015-06-23 14:05:00,9.77,9.77,9.76,9.76,60800.0,9.6088,9.6088,9.5989,9.5989,60800.0
2015-06-23 14:10:00,9.76,9.77,9.76,9.77,35264.0,9.5989,9.6088,9.5989,9.6088,35264.0
2015-06-23 14:15:00,9.77,9.77,9.77,9.77,76800.0,9.6088,9.6088,9.6088,9.6088,76800.0
2015-06-23 14:20:00,9.77,9.77,9.77,9.77,52800.0,9.6088,9.6088,9.6088,9.6088,52800.0
2015-06-23 14:25:00,9.77,9.77,9.77,9.77,81376.0,9.6088,9.6088,9.6088,9.6088,81376.0
2015-06-23 14:30:00,9.77,9.77,9.76,9.76,166824.0,9.6088,9.6088,9.5989,9.5989,166824.0
2015-06-23 14:35:00,9.76,9.78,9.76,9.78,345976.0,9.5989,9.6186,9.5989,9.6186,345976.0
2015-06-23 14:40:00,9.78,9.79,9.78,9.78,182576.0,9.6186,9.6285,9.6186,9.6186,182576.0
2015-06-23 14:45:00,9.78,9.79,9.78,9.78,60912.0,9.6186,9.6285,9.6186,9.6186,60912.0
2015-06-23 14:50:00,9.78,9.79,9.78,9.78,55928.0,9.6186,9.6285,9.6186,9.6186,55928.0
2015-06-23 14:55:00,9.78,9.79,9.78,9.79,68040.0,9.6186,9.6285,9.6186,9.6285,68040.0
2015-06-23 15:00:00,9.79,9.79,9.78,9.78,64400.0,9.6285,9.6285,9.6186,9.6186,64400.0
2015-06-23 15:05:00,9.78,9.78,9.78,9.78,126088.0,9.6186,9.6186,9.6186,9.6186,126088.0
2015-06-23 15:10:00,9.78,9.78,9.78,9.78,100184.0,9.6186,9.6186,9.6186,9.6186,100184.0
2015-06-23 15:15:00,9.78,9.78,9.78,9.78,56400.0,9.6186,9.6186,9.6186,9.6186,56400.0
2015-06-23 15:20:00,9.78,9.79,9.78,9.79,179672.0,9.6186,9.6285,9.6186,9.6285,179672.0
2015-06-23 15:25:00,9.79,9.79,9.78,9.79,159584.0,9.6285,9.6285,9.6186,9.6285,159584.0
2015-06-23 15:30:00,9.79,9.8,9.79,9.8,135376.0,9.6285,9.6383,9.6285,9.6383,135376.0
2015-06-23 15:35:00,9.8,9.8,9.79,9.79,129744.0,9.6383,9.6383,9.6285,9.6285,129744.0
2015-06-23 15:40:00,9.79,9.8,9.79,9.79,193688.0,9.6285,9.6383,9.6285,9.6285,193688.0
2015-06-23 15:45:00,9.79,9.8,9.79,9.79,83712.0,9.6285,9.6383,9.6285,9.6285,83712.0
2015-06-23 15:50:00,9.79,9.8,9.79,9.8,116720.0,9.6285,9.6383,9.6285,9.6383,116720.0
2015-06-23 15:55:00,9.8,9.8,9.79,9.79,415544.0,9.6383,9.6383,9.6285,9.6285,415544.0
2015-06-24 09:30:00,9.77,9.77,9.74,9.77,225168.0,9.6088,9.6088,9.5793,9.6088,225168.0
2015-06-24 09:35:00,9.78,9.79,9.78,9.79,125344.0,9.6186,9.6285,9.6186,9.6285,125344.0
2015-06-24 09:40:00,9.79,9.79,9.78,9.78,95144.0,9.6285,9.6285,9.6186,9.6186,95144.0
2015-06-24 09:45:00,9.79,9.79,9.77,9.78,168920.0,9.6285,9.6285,9.6088,9.6186,168920.0
2015-06-24 09:50:00,9.78,9.78,9.77,9.77,100720.0,9.6186,9.6186,9.6088,9.6088,100720.0
2015-06-24 09:55:00,9.77,9.79,9.77,9.79,214272.0,9.6088,9.6285,9.6088,9.6285,214272.0
2015-06-24 10:00:00,9.79,9.8,9.79,9.8,121160.0,9.6285,9.6383,9.6285,9.6383,121160.0
2015-06-24 10:05:00,9.8,9.8,9.79,9.79,94120.0,9.6383,9.6383,9.6285,9.6285,94120.0
2015-06-24 10:10:00,9.79,9.8,9.79,9.8,33992.0,9.6285,9.6383,9.6285,9.6383,33992.0
2015-06-24 10:15:00,9.8,9.8,9.79,9.79,60704.0,9.6383,9.6383,9.6285,9.6285,60704.0
2015-06-24 10:20:00,9.8,9.8,9.79,9.79,148200.0,9.6383,9.6383,9.6285,9.6285,148200.0
2015-06-24 10:25:00,9.79,9.84,9.79,9.83,468616.0,9.6285,9.6776,9.6285,9.6678,468616.0
2015-06-24 10:30:00,9.83,9.85,9.83,9.84,181608.0,9.6678,9.6875,9.6678,9.6776,181608.0
2015-06-24 10:35:00,9.84,9.84,9.83,9.83,103400.0,9.6776,9.6776,9.6678,9.6678,103400.0
2015-06-24 10:40:00,9.84,9.84,9.83,9.84,332168.0,9.6776,9.6776,9.6678,9.6776,332168.0
2015-06-24 10:45:00,9.84,9.85,9.83,9.84,80800.0,9.6776,9.6875,9.6678,9.6776,80800.0
2015-06-24 10:50:00,9.84,9.84,9.83,9.83,135664.0,9.6776,9.6776,9.6678,9.6678,135664.0
2015-06-24 10:55:00,9.83,9.84,9.83,9.83,148000.0,9.6678,9.6776,9.6678,9.6678,148000.0
2015-06-24 11:00:00,9.83,9.83,9.81,9.81,262880.0,9.6678,9.6678,9.6481,9.6481,262880.0
2015-06-24 11:05:00,9.81,9.82,9.81,9.82,24296.0,9.6481,9.658,9.6481,9.658,24296.0
2015-06-24 11:10:00,9.81,9.81,9.8,9.8,119056.0,9.6481,9.6481,9.6383,9.6383,119056.0
2015-06-24 11:15:00,9.8,9.8,9.79,9.8,309768.0,9.6383,9.6383,9.6285,9.6383,309768.0
2015-06-24 11:20:00,9.8,9.8,9.79,9.79,136328.0,9.6383,9.6383,9.6285,9.6285,136328.0
2015-06-24 11:25:00,9.79,9.8,9.79,9.8,70352.0,9.6285,9.6383,9.6285,9.6383,70352.0
2015-06-24 11:30:00,9.8,9.8,9.8,9.8,53600.0,9.6383,9.6383,9.6383,9.6383,53600.0
2015-06-24 11:35:00,9.8,9.8,9.79,9.79,85800.0,9.6383,9.6383,9.6285,9.6285,85800.0
2015-06-24 11:40:00,9.79,9.8,9.78,9.8,143048.0,9.6285,9.6383,9.6186,9.6383,143048.0
2015-06-24 11:45:00,9.8,9.8,9.79,9.79,51576.0,9.6383,9.6383,9.6285,9.6285,51576.0
2015-06-24 11:50:00,9.8,9.8,9.79,9.79,12200.0,9.6383,9.6383,9.6285,9.6285,12200.0
2015-06-24 11:55:00,9.79,9.79,9.78,9.78,95600.0,9.6285,9.6285,9.6186,9.6186,95600.0
2015-06-24 12:00:00,9.78,9.78,9.76,9.76,232160.0,9.6186,9.6186,9.5989,9.5989,232160.0
2015-06-24 12:05:00,9.76,9.77,9.76,9.76,64208.0,9.5989,9.6088,9.5989,9.5989,64208.0
2015-06-24 12:10:00,9.75,9.76,9.74,9.76,146584.0,9.5891,9.5989,9.5793,9.5989,146584.0
2015-06-24 12:15:00,9.76,9.77,9.76,9.77,85600.0,9.5989,9.6088,9.5989,9.6088,85600.0
2015-06-24 12:20:00,9.77,9.77,9.75,9.76,55224.0,9.6088,9.6088,9.5891,9.5989,55224.0
2015-06-24 12:25:00,9.76,9.76,9.75,9.75,78352.0,9.5989,9.5989,9.5891,9.5891,78352.0
2015-06-24 12:30:00,9.74,9.76,9.74,9.75,114000.0,9.5793,9.5989,9.5793,9.5891,114000.0
2015-06-24 12:35:00,9.76,9.77,9.76,9.76,39200.0,9.5989,9.6088,9.5989,9.5989,39200.0
2015-06-24 12:40:00,9.76,9.76,9.75,9.76,122600.0,9.5989,9.5989,9.5891,9.5989,122600.0
2015-06-24 12:45:00,9.75,9.76,9.74,9.74,119608.0,9.5891,9.5989,9.5793,9.5793,119608.0
2015-06-24 12:50:00,9.75,9.75,9.73,9.74,54600.0,9.5891,9.5891,9.5694,9.5793,54600.0
2015-06-24 12:55:00,9.74,9.75,9.74,9.75,72800.0,9.5793,9.5891,9.5793,9.5891,72800.0
2015-06-24 13:00:00,9.75,9.75,9.74,9.75,117632.0,9.5891,9.5891,9.5793,9.5891,117632.0
2015-06-24 13:05:00,9.75,9.76,9.75,9.76,67760.0,9.5891,9.5989,9.5891,9.5989,67760.0
2015-06-24 13:10:00,9.76,9.76,9.75,9.75,28800.0,9.5989,9.5989,9.5891,9.5891,28800.0
2015-06-24 13:15:00,9.75,9.75,9.74,9.74,170080.0,9.5891,9.5891,9.5793,9.5793,170080.0
2015-06-24 13:20:00,9.74,9.74,9.72,9.72,194400.0,9.5793,9.5793,9.5596,9.5596,194400.0
2015-06-24 13:25:00,9.72,9.73,9.71,9.72,436424.0,9.5596,9.5694,9.5498,9.5596,436424.0
2015-06-24 13:30:00,9.72,9.72,9.71,9.72,85040.0,9.5596,9.5596,9.5498,9.5596,85040.0
2015-06-24 13:35:00,9.72,9.72,9.71,9.71,115240.0,9.5596,9.5596,9.5498,9.5498,115240.0
2015-06-24 13:40:00,9.71,9.71,9.7,9.7,173104.0,9.5498,9.5498,9.5399,9.5399,173104.0
2015-06-24 13:45:00,9.7,9.71,9.7,9.71,109120.0,9.5399,9.5498,9.5399,9.5498,109120.0
2015-06-24 13:50:00,9.71,9.71,9.7,9.71,71896.0,9.5498,9.5498,9.5399,9.5498,71896.0
2015-06-24 13:55:00,9.7,9.71,9.7,9.71,104216.0,9.5399,9.5498,9.5399,9.5498,104216.0
2015-06-24 14:00:00,9.72,9.72,9.72,9.72,47048.0,9.5596,9.5596,9.5596,9.5596,47048.0
2015-06-24 14:05:00,9.72,9.73,9.71,9.72,78688.0,9.5596,9.5694,9.5498,9.5596,78688.0
2015-06-24 14:10:00,9.72,9.72,9.71,9.71,69728.0,9.5596,9.5596,9.5498,9.5498,69728.0
2015-06-24 14:15:00,9.71,9.71,9.69,9.69,109440.0,9.5498,9.5498,9.5301,9.5301,109440.0
2015-06-24 14:20:00,9.7,9.7,9.69,9.69,192320.0,9.5399,9.5399,9.5301,9.5301,192320.0
2015-06-24 14:25:00,9.69,9.7,9.69,9.7,103000.0,9.5301,9.5399,9.5301,9.5399,103000.0
2015-06-24 14:30:00,9.7,9.71,9.69,9.7,36800.0,9.5399,9.5498,9.5301,9.5399,36800.0
2015-06-24 14:35:00,9.7,9.72,9.7,9.72,101520.0,9.5399,9.5596,9.5399,9.5596,101520.0
2015-06-24 14:40:00,9.72,9.72,9.72,9.72,85928.0,9.5596,9.5596,9.5596,9.5596,85928.0
2015-06-24 14:45:00,9.72,9.72,9.71,9.72,23000.0,9.5596,9.5596,9.5498,9.5596,23000.0
2015-06-24 14:50:00,9.72,9.74,9.72,9.73,137600.0,9.5596,9.5793,9.5596,9.5694,137600.0
2015-06-24 14:55:00,9.73,9.73,9.72,9.72,54728.0,9.5694,9.5694,9.5596,9.5596,54728.0
2015-06-24 15:00:00,9.72,9.72,9.71,9.72,92640.0,9.5596,9.5596,9.5498,9.5596,92640.0
2015-06-24 15:05:00,9.71,9.71,9.7,9.7,98176.0,9.5498,9.5498,9.5399,9.5399,98176.0
2015-06-24 15:10:00,9.7,9.71,9.69,9.71,190328.0,9.5399,9.5498,9.5301,9.5498,190328.0
2015-06-24 15:15:00,9.71,9.71,9.71,9.71,49392.0,9.5498,9.5498,9.5498,9.5498,49392.0
2015-06-24 15:20:00,9.71,9.72,9.7,9.71,54528.0,9.5498,9.5596,9.5399,9.5498,54528.0
2015-06-24 15:25:00,9.72,9.73,9.72,9.72,92760.0,9.5596,9.5694,9.5596,9.5596,92760.0
2015-06-24 15:30:00,9.72,9.73,9.72,9.72,35040.0,9.5596,9.5694,9.5596,9.5596,35040.0
2015-06-24 15:35:00,9.72,9.73,9.71,9.71,177328.0,9.5596,9.5694,9.5498,9.5498,177328.0
2015-06-24 15:40:00,9.71,9.71,9.71,9.71,152352.0,9.5498,9.5498,9.5498,9.5498,152352.0
2015-06-24 15:45:00,9.71,9.71,9.69,9.7,152384.0,9.5498,9.5498,9.5301,9.5399,152384.0
2015-06-24 15:50:00,9.7,9.7,9.68,9.7,311824.0,9.5399,9.5399,9.5203,9.5399,311824.0
2015-06-24 15:55:00,9.7,9.7,9.69,9.69,438000.0,9.5399,9.5399,9.5301,9.5301,438000.0
2015-06-25 09:30:00,9.76,9.77,9.74,9.74,314416.0,9.5989,9.6088,9.5793,9.5793,314416.0
2015-06-25 09:35:00,9.74,9.75,9.71,9.72,349912.0,9.5793,9.5891,9.5498,9.5596,349912.0
2015-06-25 09:40:00,9.72,9.73,9.69,9.72,323528.0,9.5596,9.5694,9.5301,9.5596,323528.0
2015-06-25 09:45:00,9.72,9.73,9.7,9.72,212216.0,9.5596,9.5694,9.5399,9.5596,212216.0
2015-06-25 09:50:00,9.72,9.74,9.71,9.73,326152.0,9.5596,9.5793,9.5498,9.5694,326152.0
2015-06-25 09:55:00,9.73,9.74,9.73,9.73,132400.0,9.5694,9.5793,9.5694,9.5694,132400.0
2015-06-25 10:00:00,9.74,9.74,9.72,9.72,166000.0,9.5793,9.5793,9.5596,9.5596,166000.0
2015-06-25 10:05:00,9.72,9.73,9.71,9.73,108280.0,9.5596,9.5694,9.5498,9.5694,108280.0
2015-06-25 10:10:00,9.73,9.76,9.72,9.75,469504.0,9.5694,9.5989,9.5596,9.5891,469504.0
2015-06-25 10:15:00,9.75,9.75,9.74,9.75,149744.0,9.5891,9.5891,9.5793,9.5891,149744.0
2015-06-25 10:20:00,9.75,9.76,9.75,9.76,291880.0,9.5891,9.5989,9.5891,9.5989,291880.0
2015-06-25 10:25:00,9.75,9.76,9.75,9.75,74400.0,9.5891,9.5989,9.5891,9.5891,74400.0
2015-06-25 10:30:00,9.75,9.75,9.73,9.74,144528.0,9.5891,9.5891,9.5694,9.5793,144528.0
2015-06-25 10:35:00,9.74,9.74,9.72,9.72,68408.0,9.5793,9.5793,9.5596,9.5596,68408.0
2015-06-25 10:40:00,9.73,9.73,9.72,9.72,123600.0,9.5694,9.5694,9.5596,9.5596,123600.0
2015-06-25 10:45:00,9.72,9.73,9.72,9.73,84000.0,9.5596,9.5694,9.5596,9.5694,84000.0
2015-06-25 10:50:00,9.73,9.74,9.73,9.74,46000.0,9.5694,9.5793,9.5694,9.5793,46000.0
2015-06-25 10:55:00,9.74,9.75,9.74,9.75,130800.0,9.5793,9.5891,9.5793,9.5891,130800.0
2015-06-25 11:00:00,9.75,9.77,9.75,9.76,145816.0,9.5891,9.6088,9.5891,9.5989,145816.0
2015-06-25 11:05:00,9.76,9.77,9.76,9.77,42872.0,9.5989,9.6088,9.5989,9.6088,42872.0
2015-06-25 11:10:00,9.76,9.78,9.76,9.77,107760.0,9.5989,9.6186,9.5989,9.6088,107760.0
2015-06-25 11:15:00,9.77,9.78,9.76,9.77,229400.0,9.6088,9.6186,9.5989,9.6088,229400.0
2015-06-25 11:20:00,9.77,9.77,9.76,9.76,62064.0,9.6088,9.6088,9.5989,9.5989,62064.0
2015-06-25 11:25:00,9.77,9.77,9.76,9.77,125504.0,9.6088,9.6088,9.5989,9.6088,125504.0
2015-06-25 11:30:00,9.76,9.77,9.76,9.77,131520.0,9.5989,9.6088,9.5989,9.6088,131520.0
2015-06-25 11:35:00,9.77,9.77,9.76,9.76,43200.0,9.6088,9.6088,9.5989,9.5989,43200.0
2015-06-25 11:40:00,9.76,9.76,9.75,9.76,36800.0,9.5989,9.5989,9.5891,9.5989,36800.0
2015-06-25 11:45:00,9.75,9.75,9.75,9.75,10400.0,9.5891,9.5891,9.5891,9.5891,10400.0
2015-06-25 11:50:00,9.75,9.76,9.75,9.76,31824.0,9.5891,9.5989,9.5891,9.5989,31824.0
2015-06-25 11:55:00,9.76,9.77,9.76,9.76,59312.0,9.5989,9.6088,9.5989,9.5989,59312.0
2015-06-25 12:00:00,9.76,9.76,9.75,9.75,128816.0,9.5989,9.5989,9.5891,9.5891,128816.0
2015-06-25 12:05:00,9.75,9.75,9.75,9.75,19200.0,9.5891,9.5891,9.5891,9.5891,19200.0
2015-06-25 12:10:00,9.75,9.75,9.74,9.74,18480.0,9.5891,9.5891,9.5793,9.5793,18480.0
2015-06-25 12:15:00,9.74,9.74,9.74,9.74,64800.0,9.5793,9.5793,9.5793,9.5793,64800.0
2015-06-25 12:20:00,9.74,9.74,9.73,9.73,101336.0,9.5793,9.5793,9.5694,9.5694,101336.0
2015-06-25 12:25:00,9.73,9.73,9.72,9.72,60440.0,9.5694,9.5694,9.5596,9.5596,60440.0
2015-06-25 12:30:00,9.72,9.73,9.72,9.73,65472.0,9.5596,9.5694,9.5596,9.5694,65472.0
2015-06-25 12:35:00,9.72,9.72,9.72,9.72,62864.0,9.5596,9.5596,9.5596,9.5596,62864.0
2015-06-25 12:40:00,9.72,9.72,9.71,9.72,89688.0,9.5596,9.5596,9.5498,9.5596,89688.0
2015-06-25 12:45:00,9.72,9.73,9.71,9.73,84336.0,9.5596,9.5694,9.5498,9.5694,84336.0
2015-06-25 12:50:00,9.73,9.73,9.72,9.73,83160.0,9.5694,9.5694,9.5596,9.5694,83160.0
2015-06-25 12:55:00,9.73,9.73,9.72,9.73,34072.0,9.5694,9.5694,9.5596,9.5694,34072.0
2015-06-25 13:00:00,9.72,9.72,9.72,9.72,32000.0,9.5596,9.5596,9.5596,9.5596,32000.0
2015-06-25 13:05:00,9.72,9.72,9.72,9.72,20800.0,9.5596,9.5596,9.5596,9.5596,20800.0
2015-06-25 13:10:00,9.72,9.73,9.72,9.73,65384.0,9.5596,9.5694,9.5596,9.5694,65384.0
2015-06-25 13:15:00,9.73,9.73,9.73,9.73,24000.0,9.5694,9.5694,9.5694,9.5694,24000.0
2015-06-25 13:20:00,9.73,9.73,9.72,9.72,63200.0,9.5694,9.5694,9.5596,9.5596,63200.0
2015-06-25 13:25:00,9.72,9.73,9.72,9.72,64800.0,9.5596,9.5694,9.5596,9.5596,64800.0
2015-06-25 13:30:00,9.72,9.72,9.7,9.7,45872.0,9.5596,9.5596,9.5399,9.5399,45872.0
2015-06-25 13:35:00,9.7,9.71,9.7,9.7,36800.0,9.5399,9.5498,9.5399,9.5399,36800.0
2015-06-25 13:40:00,9.7,9.71,9.7,9.7,94432.0,9.5399,9.5498,9.5399,9.5399,94432.0
2015-06-25 13:45:00,9.7,9.71,9.7,9.71,28800.0,9.5399,9.5498,9.5399,9.5498,28800.0
2015-06-25 13:50:00,9.71,9.71,9.7,9.7,55200.0,9.5498,9.5498,9.5399,9.5399,55200.0
2015-06-25 13:55:00,9.7,9.71,9.7,9.7,174688.0,9.5399,9.5498,9.5399,9.5399,174688.0
2015-06-25 14:00:00,9.7,9.7,9.69,9.69,257240.0,9.5399,9.5399,9.5301,9.5301,257240.0
2015-06-25 14:05:00,9.68,9.68,9.67,9.67,157064.0,9.5203,9.5203,9.5104,9.5104,157064.0
2015-06-25 14:10:00,9.67,9.67,9.64,9.65,151600.0,9.5104,9.5104,9.4809,9.4908,151600.0
2015-06-25 14:15:00,9.65,9.66,9.65,9.66,237752.0,9.4908,9.5006,9.4908,9.5006,237752.0
2015-06-25 14:20:00,9.66,9.66,9.64,9.65,128336.0,9.5006,9.5006,9.4809,9.4908,128336.0
2015-06-25 14:25:00,9.64,9.64,9.62,9.63,258648.0,9.4809,9.4809,9.4613,9.4711,258648.0
2015-06-25 14:30:00,9.63,9.64,9.62,9.64,80080.0,9.4711,9.4809,9.4613,9.4809,80080.0
2015-06-25 14:35:00,9.64,9.65,9.64,9.65,34080.0,9.4809,9.4908,9.4809,9.4908,34080.0
2015-06-25 14:40:00,9.65,9.65,9.65,9.65,18400.0,9.4908,9.4908,9.4908,9.4908,18400.0
2015-06-25 14:45:00,9.65,9.66,9.65,9.65,60320.0,9.4908,9.5006,9.4908,9.4908,60320.0
2015-06-25 14:50:00,9.65,9.65,9.63,9.65,227160.0,9.4908,9.4908,9.4711,9.4908,227160.0
2015-06-25 14:55:00,9.64,9.65,9.64,9.65,41600.0,9.4809,9.4908,9.4809,9.4908,41600.0
2015-06-25 15:00:00,9.65,9.67,9.65,9.67,115792.0,9.4908,9.5104,9.4908,9.5104,115792.0
2015-06-25 15:05:00,9.67,9.69,9.67,9.69,195360.0,9.5104,9.5301,9.5104,9.5301,195360.0
2015-06-25 15:10:00,9.69,9.69,9.67,9.67,78800.0,9.5301,9.5301,9.5104,9.5104,78800.0
2015-06-25 15:15:00,9.68,9.68,9.67,9.67,54760.0,9.5203,9.5203,9.5104,9.5104,54760.0
2015-06-25 15:20:00,9.68,9.68,9.67,9.68,65440.0,9.5203,9.5203,9.5104,9.5203,65440.0
2015-06-25 15:25:00,9.68,9.68,9.67,9.67,77800.0,9.5203,9.5203,9.5104,9.5104,77800.0
2015-06-25 15:30:00,9.68,9.68,9.66,9.66,63000.0,9.5203,9.5203,9.5006,9.5006,63000.0
2015-06-25 15:35:00,9.66,9.67,9.66,9.66,152240.0,9.5006,9.5104,9.5006,9.5006,152240.0
2015-06-25 15:40:00,9.66,9.66,9.65,9.66,70776.0,9.5006,9.5006,9.4908,9.5006,70776.0
2015-06-25 15:45:00,9.66,9.67,9.66,9.66,75736.0,9.5006,9.5104,9.5006,9.5006,75736.0
2015-06-25 15:50:00,9.66,9.66,9.65,9.66,124600.0,9.5006,9.5006,9.4908,9.5006,124600.0
2015-06-25 15:55:00,9.66,9.66,9.65,9.65,294872.0,9.5006,9.5006,9.4908,9.4908,294872.0
2015-06-26 09:30:00,9.64,9.65,9.61,9.62,236704.0,9.4809,9.4908,9.4514,9.4613,236704.0
2015-06-26 09:35:00,9.61,9.61,9.58,9.6,276064.0,9.4514,9.4514,9.4219,9.4416,276064.0
2015-06-26 09:40:00,9.58,9.63,9.58,9.63,535224.0,9.4219,9.4711,9.4219,9.4711,535224.0
2015-06-26 09:45:00,9.63,9.63,9.61,9.62,180856.0,9.4711,9.4711,9.4514,9.4613,180856.0
2015-06-26 09:50:00,9.62,9.64,9.61,9.64,387816.0,9.4613,9.4809,9.4514,9.4809,387816.0
2015-06-26 09:55:00,9.64,9.67,9.64,9.66,331904.0,9.4809,9.5104,9.4809,9.5006,331904.0
2015-06-26 10:00:00,9.67,9.69,9.66,9.67,289464.0,9.5104,9.5301,9.5006,9.5104,289464.0
2015-06-26 10:05:00,9.66,9.66,9.65,9.66,93544.0,9.5006,9.5006,9.4908,9.5006,93544.0
2015-06-26 10:10:00,9.66,9.66,9.63,9.64,193528.0,9.5006,9.5006,9.4711,9.4809,193528.0
2015-06-26 10:15:00,9.64,9.65,9.63,9.63,154800.0,9.4809,9.4908,9.4711,9.4711,154800.0
2015-06-26 10:20:00,9.64,9.64,9.6,9.61,205368.0,9.4809,9.4809,9.4416,9.4514,205368.0
2015-06-26 10:25:00,9.61,9.63,9.61,9.63,109600.0,9.4514,9.4711,9.4514,9.4711,109600.0
2015-06-26 10:30:00,9.64,9.64,9.61,9.62,81000.0,9.4809,9.4809,9.4514,9.4613,81000.0
2015-06-26 10:35:00,9.62,9.64,9.62,9.62,122472.0,9.4613,9.4809,9.4613,9.4613,122472.0
2015-06-26 10:40:00,9.63,9.63,9.6,9.6,113984.0,9.4711,9.4711,9.4416,9.4416,113984.0
2015-06-26 10:45:00,9.6,9.6,9.58,9.58,56080.0,9.4416,9.4416,9.4219,9.4219,56080.0
2015-06-26 10:50:00,9.59,9.59,9.58,9.58,101000.0,9.4318,9.4318,9.4219,9.4219,101000.0
2015-06-26 10:55:00,9.58,9.59,9.56,9.56,346928.0,9.4219,9.4318,9.4022,9.4022,346928.0
2015-06-26 11:00:00,9.56,9.57,9.56,9.57,150024.0,9.4022,9.4121,9.4022,9.4121,150024.0
2015-06-26 11:05:00,9.57,9.59,9.57,9.59,60800.0,9.4121,9.4318,9.4121,9.4318,60800.0
2015-06-26 11:10:00,9.6,9.6,9.59,9.6,78352.0,9.4416,9.4416,9.4318,9.4416,78352.0
2015-06-26 11:15:00,9.6,9.61,9.6,9.6,160624.0,9.4416,9.4514,9.4416,9.4416,160624.0
2015-06-26 11:20:00,9.6,9.6,9.59,9.59,12864.0,9.4416,9.4416,9.4318,9.4318,12864.0
2015-06-26 11:25:00,9.6,9.6,9.59,9.59,96800.0,9.4416,9.4416,9.4318,9.4318,96800.0
2015-06-26 11:30:00,9.6,9.6,9.58,9.59,43200.0,9.4416,9.4416,9.4219,9.4318,43200.0
2015-06-26 11:35:00,9.59,9.59,9.58,9.58,32000.0,9.4318,9.4318,9.4219,9.4219,32000.0
2015-06-26 11:40:00,9.58,9.58,9.57,9.58,58992.0,9.4219,9.4219,9.4121,9.4219,58992.0
2015-06-26 11:45:00,9.58,9.58,9.57,9.58,159304.0,9.4219,9.4219,9.4121,9.4219,159304.0
2015-06-26 11:50:00,9.57,9.57,9.56,9.56,291296.0,9.4121,9.4121,9.4022,9.4022,291296.0
2015-06-26 11:55:00,9.56,9.57,9.56,9.56,225192.0,9.4022,9.4121,9.4022,9.4022,225192.0
2015-06-26 12:00:00,9.56,9.57,9.55,9.56,78536.0,9.4022,9.4121,9.3924,9.4022,78536.0
2015-06-26 12:05:00,9.56,9.57,9.56,9.57,17968.0,9.4022,9.4121,9.4022,9.4121,17968.0
2015-06-26 12:10:00,9.57,9.57,9.57,9.57,39200.0,9.4121,9.4121,9.4121,9.4121,39200.0
2015-06-26 12:15:00,9.57,9.57,9.56,9.57,64800.0,9.4121,9.4121,9.4022,9.4121,64800.0
2015-06-26 12:20:00,9.58,9.58,9.56,9.56,99192.0,9.4219,9.4219,9.4022,9.4022,99192.0
2015-06-26 12:25:00,9.56,9.57,9.56,9.57,13600.0,9.4022,9.4121,9.4022,9.4121,13600.0
2015-06-26 12:30:00,9.56,9.56,9.55,9.55,93112.0,9.4022,9.4022,9.3924,9.3924,93112.0
2015-06-26 12:35:00,9.55,9.55,9.53,9.53,197712.0,9.3924,9.3924,9.3727,9.3727,197712.0
2015-06-26 12:40:00,9.53,9.54,9.51,9.52,230504.0,9.3727,9.3826,9.3531,9.3629,230504.0
2015-06-26 12:45:00,9.52,9.52,9.51,9.52,54440.0,9.3629,9.3629,9.3531,9.3629,54440.0
2015-06-26 12:50:00,9.51,9.52,9.49,9.49,321608.0,9.3531,9.3629,9.3334,9.3334,321608.0
2015-06-26 12:55:00,9.49,9.49,9.47,9.47,136600.0,9.3334,9.3334,9.3137,9.3137,136600.0
2015-06-26 13:00:00,9.47,9.49,9.46,9.49,178568.0,9.3137,9.3334,9.3039,9.3334,178568.0
2015-06-26 13:05:00,9.49,9.49,9.48,9.48,58680.0,9.3334,9.3334,9.3236,9.3236,58680.0
2015-06-26 13:10:00,9.47,9.48,9.46,9.46,90400.0,9.3137,9.3236,9.3039,9.3039,90400.0
2015-06-26 13:15:00,9.46,9.48,9.46,9.47,61600.0,9.3039,9.3236,9.3039,9.3137,61600.0
2015-06-26 13:20:00,9.47,9.47,9.45,9.46,158664.0,9.3137,9.3137,9.2941,9.3039,158664.0
2015-06-26 13:25:00,9.46,9.49,9.46,9.49,133080.0,9.3039,9.3334,9.3039,9.3334,133080.0
2015-06-26 13:30:00,9.49,9.49,9.47,9.48,35440.0,9.3334,9.3334,9.3137,9.3236,35440.0
2015-06-26 13:35:00,9.48,9.49,9.48,9.49,50200.0,9.3236,9.3334,9.3236,9.3334,50200.0
2015-06-26 13:40:00,9.48,9.52,9.48,9.51,231360.0,9.3236,9.3629,9.3236,9.3531,231360.0
2015-06-26 13:45:00,9.52,9.52,9.51,9.51,65480.0,9.3629,9.3629,9.3531,9.3531,65480.0
2015-06-26 13:50:00,9.51,9.51,9.5,9.51,40800.0,9.3531,9.3531,9.3432,9.3531,40800.0
2015-06-26 13:55:00,9.51,9.51,9.5,9.5,36800.0,9.3531,9.3531,9.3432,9.3432,36800.0
2015-06-26 14:00:00,9.5,9.5,9.5,9.5,72000.0,9.3432,9.3432,9.3432,9.3432,72000.0
2015-06-26 14:05:00,9.5,9.5,9.49,9.49,51600.0,9.3432,9.3432,9.3334,9.3334,51600.0
2015-06-26 14:10:00,9.49,9.49,9.47,9.48,202848.0,9.3334,9.3334,9.3137,9.3236,202848.0
2015-06-26 14:15:00,9.48,9.49,9.47,9.48,42360.0,9.3236,9.3334,9.3137,9.3236,42360.0
2015-06-26 14:20:00,9.48,9.49,9.48,9.48,51600.0,9.3236,9.3334,9.3236,9.3236,51600.0
2015-06-26 14:25:00,9.48,9.49,9.48,9.49,29600.0,9.3236,9.3334,9.3236,9.3334,29600.0
2015-06-26 14:30:00,9.49,9.5,9.49,9.5,153200.0,9.3334,9.3432,9.3334,9.3432,153200.0
2015-06-26 14:35:00,9.5,9.5,9.49,9.5,75600.0,9.3432,9.3432,9.3334,9.3432,75600.0
2015-06-26 14:40:00,9.51,9.51,9.49,9.49,54400.0,9.3531,9.3531,9.3334,9.3334,54400.0
2015-06-26 14:45:00,9.49,9.5,9.48,9.5,87400.0,9.3334,9.3432,9.3236,9.3432,87400.0
2015-06-26 14:50:00,9.51,9.51,9.5,9.5,158040.0,9.3531,9.3531,9.3432,9.3432,158040.0
2015-06-26 14:55:00,9.51,9.51,9.5,9.5,48376.0,9.3531,9.3531,9.3432,9.3432,48376.0
2015-06-26 15:00:00,9.5,9.53,9.5,9.53,113000.0,9.3432,9.3727,9.3432,9.3727,113000.0
2015-06-26 15:05:00,9.53,9.55,9.53,9.55,180504.0,9.3727,9.3924,9.3727,9.3924,180504.0
2015-06-26 15:10:00,9.55,9.56,9.54,9.54,290664.0,9.3924,9.4022,9.3826,9.3826,290664.0
2015-06-26 15:15:00,9.53,9.55,9.53,9.55,170800.0,9.3727,9.3924,9.3727,9.3924,170800.0
2015-06-26 15:20:00,9.55,9.55,9.53,9.54,127320.0,9.3924,9.3924,9.3727,9.3826,127320.0
2015-06-26 15:25:00,9.54,9.55,9.54,9.55,69520.0,9.3826,9.3924,9.3826,9.3924,69520.0
2015-06-26 15:30:00,9.55,9.55,9.54,9.55,128800.0,9.3924,9.3924,9.3826,9.3924,128800.0
2015-06-26 15:35:00,9.55,9.55,9.52,9.52,120568.0,9.3924,9.3924,9.3629,9.3629,120568.0
2015-06-26 15:40:00,9.52,9.52,9.51,9.52,161104.0,9.3629,9.3629,9.3531,9.3629,161104.0
2015-06-26 15:45:00,9.53,9.53,9.52,9.52,636960.0,9.3727,9.3727,9.3629,9.3629,636960.0
2015-06-26 15:50:00,9.52,9.52,9.51,9.52,454024.0,9.3629,9.3629,9.3531,9.3629,454024.0
2015-06-26 15:55:00,9.52,9.54,9.52,9.53,438304.0,9.3629,9.3826,9.3629,9.3727,438304.0
2015-06-29 09:30:00,9.31,9.33,9.28,9.33,2125832.0,9.1564,9.176,9.1269,9.176,2125832.0
2015-06-29 09:35:00,9.34,9.35,9.32,9.34,612832.0,9.1859,9.1957,9.1662,9.1859,612832.0
2015-06-29 09:40:00,9.34,9.39,9.34,9.38,676216.0,9.1859,9.2351,9.1859,9.2252,676216.0
2015-06-29 09:45:00,9.38,9.42,9.38,9.41,669432.0,9.2252,9.2646,9.2252,9.2547,669432.0
2015-06-29 09:50:00,9.41,9.41,9.38,9.39,532056.0,9.2547,9.2547,9.2252,9.2351,532056.0
2015-06-29 09:55:00,9.39,9.39,9.35,9.36,520584.0,9.2351,9.2351,9.1957,9.2055,520584.0
2015-06-29 10:00:00,9.36,9.38,9.36,9.38,461704.0,9.2055,9.2252,9.2055,9.2252,461704.0
2015-06-29 10:05:00,9.38,9.4,9.36,9.37,374144.0,9.2252,9.2449,9.2055,9.2154,374144.0
2015-06-29 10:10:00,9.37,9.37,9.35,9.36,341200.0,9.2154,9.2154,9.1957,9.2055,341200.0
2015-06-29 10:15:00,9.37,9.4,9.35,9.36,420256.0,9.2154,9.2449,9.1957,9.2055,420256.0
2015-06-29 10:20:00,9.35,9.37,9.34,9.37,252968.0,9.1957,9.2154,9.1859,9.2154,252968.0
2015-06-29 10:25:00,9.36,9.36,9.33,9.34,116512.0,9.2055,9.2055,9.176,9.1859,116512.0
2015-06-29 10:30:00,9.33,9.34,9.32,9.33,134592.0,9.176,9.1859,9.1662,9.176,134592.0
2015-06-29 10:35:00,9.34,9.35,9.32,9.33,195344.0,9.1859,9.1957,9.1662,9.176,195344.0
2015-06-29 10:40:00,9.33,9.34,9.32,9.33,252088.0,9.176,9.1859,9.1662,9.176,252088.0
2015-06-29 10:45:00,9.33,9.36,9.33,9.35,448432.0,9.176,9.2055,9.176,9.1957,448432.0
2015-06-29 10:50:00,9.34,9.35,9.34,9.35,225488.0,9.1859,9.1957,9.1859,9.1957,225488.0
2015-06-29 10:55:00,9.35,9.35,9.31,9.31,433464.0,9.1957,9.1957,9.1564,9.1564,433464.0
2015-06-29 11:00:00,9.31,9.31,9.29,9.29,288944.0,9.1564,9.1564,9.1367,9.1367,288944.0
2015-06-29 11:05:00,9.29,9.3,9.29,9.29,492960.0,9.1367,9.1465,9.1367,9.1367,492960.0
2015-06-29 11:10:00,9.29,9.29,9.28,9.28,348744.0,9.1367,9.1367,9.1269,9.1269,348744.0
2015-06-29 11:15:00,9.28,9.3,9.27,9.28,146168.0,9.1269,9.1465,9.117,9.1269,146168.0
2015-06-29 11:20:00,9.28,9.3,9.28,9.3,167104.0,9.1269,9.1465,9.1269,9.1465,167104.0
2015-06-29 11:25:00,9.3,9.31,9.28,9.29,174096.0,9.1465,9.1564,9.1269,9.1367,174096.0
2015-06-29 11:30:00,9.29,9.29,9.26,9.27,301840.0,9.1367,9.1367,9.1072,9.117,301840.0
2015-06-29 11:35:00,9.27,9.27,9.25,9.25,205448.0,9.117,9.117,9.0974,9.0974,205448.0
2015-06-29 11:40:00,9.25,9.26,9.25,9.26,62424.0,9.0974,9.1072,9.0974,9.1072,62424.0
2015-06-29 11:45:00,9.25,9.27,9.25,9.26,130800.0,9.0974,9.117,9.0974,9.1072,130800.0
2015-06-29 11:50:00,9.27,9.27,9.26,9.26,102800.0,9.117,9.117,9.1072,9.1072,102800.0
2015-06-29 11:55:00,9.27,9.28,9.26,9.28,199184.0,9.117,9.1269,9.1072,9.1269,199184.0
2015-06-29 12:00:00,9.27,9.28,9.26,9.27,155824.0,9.117,9.1269,9.1072,9.117,155824.0
2015-06-29 12:05:00,9.27,9.3,9.27,9.3,236360.0,9.117,9.1465,9.117,9.1465,236360.0
2015-06-29 12:10:00,9.3,9.3,9.28,9.28,85080.0,9.1465,9.1465,9.1269,9.1269,85080.0
2015-06-29 12:15:00,9.28,9.28,9.26,9.26,91160.0,9.1269,9.1269,9.1072,9.1072,91160.0
2015-06-29 12:20:00,9.26,9.27,9.25,9.25,256160.0,9.1072,9.117,9.0974,9.0974,256160.0
2015-06-29 12:25:00,9.25,9.27,9.25,9.26,172072.0,9.0974,9.117,9.0974,9.1072,172072.0
2015-06-29 12:30:00,9.26,9.27,9.25,9.25,115000.0,9.1072,9.117,9.0974,9.0974,115000.0
2015-06-29 12:35:00,9.26,9.26,9.24,9.24,178328.0,9.1072,9.1072,9.0875,9.0875,178328.0
2015-06-29 12:40:00,9.24,9.26,9.24,9.25,248304.0,9.0875,9.1072,9.0875,9.0974,248304.0
2015-06-29 12:45:00,9.25,9.26,9.25,9.25,166888.0,9.0974,9.1072,9.0974,9.0974,166888.0
2015-06-29 12:50:00,9.25,9.26,9.24,9.25,202584.0,9.0974,9.1072,9.0875,9.0974,202584.0
2015-06-29 12:55:00,9.26,9.26,9.24,9.26,303048.0,9.1072,9.1072,9.0875,9.1072,303048.0
2015-06-29 13:00:00,9.25,9.26,9.24,9.24,240024.0,9.0974,9.1072,9.0875,9.0875,240024.0
2015-06-29 13:05:00,9.24,9.24,9.23,9.24,126904.0,9.0875,9.0875,9.0777,9.0875,126904.0
2015-06-29 13:10:00,9.23,9.23,9.22,9.22,429904.0,9.0777,9.0777,9.0679,9.0679,429904.0
2015-06-29 13:15:00,9.22,9.24,9.22,9.24,267704.0,9.0679,9.0875,9.0679,9.0875,267704.0
2015-06-29 13:20:00,9.24,9.25,9.24,9.24,258976.0,9.0875,9.0974,9.0875,9.0875,258976.0
2015-06-29 13:25:00,9.24,9.24,9.23,9.24,92120.0,9.0875,9.0875,9.0777,9.0875,92120.0
2015-06-29 13:30:00,9.23,9.25,9.23,9.25,127160.0,9.0777,9.0974,9.0777,9.0974,127160.0
2015-06-29 13:35:00,9.25,9.25,9.23,9.24,201568.0,9.0974,9.0974,9.0777,9.0875,201568.0
2015-06-29 13:40:00,9.24,9.24,9.22,9.22,196104.0,9.0875,9.0875,9.0679,9.0679,196104.0
2015-06-29 13:45:00,9.22,9.23,9.22,9.23,117600.0,9.0679,9.0777,9.0679,9.0777,117600.0
2015-06-29 13:50:00,9.23,9.23,9.21,9.21,146928.0,9.0777,9.0777,9.058,9.058,146928.0
2015-06-29 13:55:00,9.21,9.22,9.2,9.22,263136.0,9.058,9.0679,9.0482,9.0679,263136.0
2015-06-29 14:00:00,9.22,9.22,9.21,9.21,69792.0,9.0679,9.0679,9.058,9.058,69792.0
2015-06-29 14:05:00,9.21,9.21,9.2,9.21,175416.0,9.058,9.058,9.0482,9.058,175416.0
2015-06-29 14:10:00,9.21,9.21,9.17,9.18,1167968.0,9.058,9.058,9.0187,9.0285,1167968.0
2015-06-29 14:15:00,9.18,9.19,9.17,9.18,247072.0,9.0285,9.0384,9.0187,9.0285,247072.0
2015-06-29 14:20:00,9.18,9.19,9.16,9.17,509272.0,9.0285,9.0384,9.0088,9.0187,509272.0
2015-06-29 14:25:00,9.17,9.17,9.15,9.15,371512.0,9.0187,9.0187,8.999,8.999,371512.0
2015-06-29 14:30:00,9.15,9.15,9.13,9.13,352720.0,8.999,8.999,8.9793,8.9793,352720.0
2015-06-29 14:35:00,9.13,9.16,9.13,9.16,540400.0,8.9793,9.0088,8.9793,9.0088,540400.0
2015-06-29 14:40:00,9.16,9.18,9.15,9.18,328936.0,9.0088,9.0285,8.999,9.0285,328936.0
2015-06-29 14:45:00,9.17,9.2,9.17,9.18,341752.0,9.0187,9.0482,9.0187,9.0285,341752.0
2015-06-29 14:50:00,9.18,9.18,9.15,9.16,168840.0,9.0285,9.0285,8.999,9.0088,168840.0
2015-06-29 14:55:00,9.16,9.16,9.14,9.14,299216.0,9.0088,9.0088,8.9892,8.9892,299216.0
2015-06-29 15:00:00,9.14,9.15,9.13,9.13,286008.0,8.9892,8.999,8.9793,8.9793,286008.0
2015-06-29 15:05:00,9.13,9.14,9.12,9.12,361936.0,8.9793,8.9892,8.9695,8.9695,361936.0
2015-06-29 15:10:00,9.12,9.14,9.12,9.13,104512.0,8.9695,8.9892,8.9695,8.9793,104512.0
2015-06-29 15:15:00,9.12,9.13,9.11,9.13,328784.0,8.9695,8.9793,8.9597,8.9793,328784.0
2015-06-29 15:20:00,9.13,9.15,9.12,9.15,2302632.0,8.9793,8.999,8.9695,8.999,2302632.0
2015-06-29 15:25:00,9.15,9.15,9.12,9.12,807520.0,8.999,8.999,8.9695,8.9695,807520.0
2015-06-29 15:30:00,9.12,9.13,9.1,9.12,657824.0,8.9695,8.9793,8.9498,8.9695,657824.0
2015-06-29 15:35:00,9.12,9.12,9.09,9.1,539304.0,8.9695,8.9695,8.94,8.9498,539304.0
2015-06-29 15:40:00,9.1,9.1,9.08,9.08,458848.0,8.9498,8.9498,8.9302,8.9302,458848.0
2015-06-29 15:45:00,9.08,9.09,9.07,9.09,719896.0,8.9302,8.94,8.9203,8.94,719896.0
2015-06-29 15:50:00,9.09,9.11,9.08,9.09,729752.0,8.94,8.9597,8.9302,8.94,729752.0
2015-06-29 15:55:00,9.09,9.09,9.06,9.08,732760.0,8.94,8.94,8.9105,8.9302,732760.0
2015-06-30 09:30:00,9.21,9.21,9.17,9.19,829472.0,9.058,9.058,9.0187,9.0384,829472.0
2015-06-30 09:35:00,9.19,9.19,9.17,9.18,217248.0,9.0384,9.0384,9.0187,9.0285,217248.0
2015-06-30 09:40:00,9.18,9.18,9.15,9.17,312664.0,9.0285,9.0285,8.999,9.0187,312664.0
2015-06-30 09:45:00,9.18,9.19,9.14,9.15,312032.0,9.0285,9.0384,8.9892,8.999,312032.0
2015-06-30 09:50:00,9.16,9.18,9.15,9.15,300696.0,9.0088,9.0285,8.999,8.999,300696.0
2015-06-30 09:55:00,9.15,9.16,9.13,9.13,120616.0,8.999,9.0088,8.9793,8.9793,120616.0
2015-06-30 10:00:00,9.13,9.16,9.13,9.15,223992.0,8.9793,9.0088,8.9793,8.999,223992.0
2015-06-30 10:05:00,9.15,9.17,9.15,9.16,182992.0,8.999,9.0187,8.999,9.0088,182992.0
2015-06-30 10:10:00,9.15,9.17,9.14,9.15,111056.0,8.999,9.0187,8.9892,8.999,111056.0
2015-06-30 10:15:00,9.14,9.15,9.13,9.14,282720.0,8.9892,8.999,8.9793,8.9892,282720.0
2015-06-30 10:20:00,9.14,9.15,9.12,9.14,629528.0,8.9892,8.999,8.9695,8.9892,629528.0
2015-06-30 10:25:00,9.14,9.17,9.13,9.17,345984.0,8.9892,9.0187,8.9793,9.0187,345984.0
2015-06-30 10:30:00,9.17,9.17,9.14,9.14,123160.0,9.0187,9.0187,8.9892,8.9892,123160.0
2015-06-30 10:35:00,9.14,9.15,9.13,9.14,143928.0,8.9892,8.999,8.9793,8.9892,143928.0
2015-06-30 10:40:00,9.14,9.14,9.12,9.13,266352.0,8.9892,8.9892,8.9695,8.9793,266352.0
2015-06-30 10:45:00,9.13,9.15,9.1,9.11,909464.0,8.9793,8.999,8.9498,8.9597,909464.0
2015-06-30 10:50:00,9.11,9.13,9.09,9.13,272880.0,8.9597,8.9793,8.94,8.9793,272880.0
2015-06-30 10:55:00,9.13,9.16,9.12,9.15,274528.0,8.9793,9.0088,8.9695,8.999,274528.0
2015-06-30 11:00:00,9.15,9.15,9.14,9.15,155488.0,8.999,8.999,8.9892,8.999,155488.0
2015-06-30 11:05:00,9.15,9.17,9.15,9.16,331664.0,8.999,9.0187,8.999,9.0088,331664.0
2015-06-30 11:10:00,9.16,9.17,9.14,9.16,142520.0,9.0088,9.0187,8.9892,9.0088,142520.0
2015-06-30 11:15:00,9.16,9.19,9.16,9.18,253920.0,9.0088,9.0384,9.0088,9.0285,253920.0
2015-06-30 11:20:00,9.18,9.19,9.17,9.18,375520.0,9.0285,9.0384,9.0187,9.0285,375520.0
2015-06-30 11:25:00,9.18,9.19,9.15,9.15,277224.0,9.0285,9.0384,8.999,8.999,277224.0
2015-06-30 11:30:00,9.15,9.16,9.13,9.13,518824.0,8.999,9.0088,8.9793,8.9793,518824.0
2015-06-30 11:35:00,9.13,9.14,9.13,9.14,101192.0,8.9793,8.9892,8.9793,8.9892,101192.0
2015-06-30 11:40:00,9.15,9.15,9.14,9.15,104600.0,8.999,8.999,8.9892,8.999,104600.0
2015-06-30 11:45:00,9.15,9.16,9.14,9.16,129176.0,8.999,9.0088,8.9892,9.0088,129176.0
2015-06-30 11:50:00,9.16,9.16,9.13,9.14,123240.0,9.0088,9.0088,8.9793,8.9892,123240.0
2015-06-30 11:55:00,9.14,9.15,9.12,9.13,361640.0,8.9892,8.999,8.9695,8.9793,361640.0
2015-06-30 12:00:00,9.13,9.14,9.13,9.13,144336.0,8.9793,8.9892,8.9793,8.9793,144336.0
2015-06-30 12:05:00,9.13,9.15,9.12,9.15,577000.0,8.9793,8.999,8.9695,8.999,577000.0
2015-06-30 12:10:00,9.15,9.15,9.14,9.14,104000.0,8.999,8.999,8.9892,8.9892,104000.0
2015-06-30 12:15:00,9.14,9.15,9.13,9.14,66464.0,8.9892,8.999,8.9793,8.9892,66464.0
2015-06-30 12:20:00,9.14,9.14,9.11,9.12,138256.0,8.9892,8.9892,8.9597,8.9695,138256.0
2015-06-30 12:25:00,9.12,9.13,9.09,9.1,237336.0,8.9695,8.9793,8.94,8.9498,237336.0
2015-06-30 12:30:00,9.1,9.11,9.08,9.09,268168.0,8.9498,8.9597,8.9302,8.94,268168.0
2015-06-30 12:35:00,9.1,9.1,9.09,9.1,92352.0,8.9498,8.9498,8.94,8.9498,92352.0
2015-06-30 12:40:00,9.1,9.11,9.1,9.1,169072.0,8.9498,8.9597,8.9498,8.9498,169072.0
2015-06-30 12:45:00,9.1,9.11,9.09,9.09,69544.0,8.9498,8.9597,8.94,8.94,69544.0
2015-06-30 12:50:00,9.1,9.11,9.1,9.11,70632.0,8.9498,8.9597,8.9498,8.9597,70632.0
2015-06-30 12:55:00,9.11,9.12,9.1,9.12,75880.0,8.9597,8.9695,8.9498,8.9695,75880.0
2015-06-30 13:00:00,9.12,9.13,9.11,9.13,111576.0,8.9695,8.9793,8.9597,8.9793,111576.0
2015-06-30 13:05:00,9.13,9.13,9.11,9.12,102904.0,8.9793,8.9793,8.9597,8.9695,102904.0
2015-06-30 13:10:00,9.12,9.12,9.11,9.11,103360.0,8.9695,8.9695,8.9597,8.9597,103360.0
2015-06-30 13:15:00,9.11,9.12,9.1,9.11,340320.0,8.9597,8.9695,8.9498,8.9597,340320.0
2015-06-30 13:20:00,9.11,9.11,9.1,9.11,40112.0,8.9597,8.9597,8.9498,8.9597,40112.0
2015-06-30 13:25:00,9.11,9.14,9.11,9.14,328472.0,8.9597,8.9892,8.9597,8.9892,328472.0
2015-06-30 13:30:00,9.14,9.16,9.13,9.16,224528.0,8.9892,9.0088,8.9793,9.0088,224528.0
2015-06-30 13:35:00,9.17,9.19,9.16,9.18,237424.0,9.0187,9.0384,9.0088,9.0285,237424.0
2015-06-30 13:40:00,9.18,9.18,9.17,9.18,301048.0,9.0285,9.0285,9.0187,9.0285,301048.0
2015-06-30 13:45:00,9.17,9.19,9.17,9.18,148584.0,9.0187,9.0384,9.0187,9.0285,148584.0
2015-06-30 13:50:00,9.19,9.21,9.19,9.2,340944.0,9.0384,9.058,9.0384,9.0482,340944.0
2015-06-30 13:55:00,9.2,9.21,9.19,9.19,92040.0,9.0482,9.058,9.0384,9.0384,92040.0
2015-06-30 14:00:00,9.2,9.2,9.19,9.2,113824.0,9.0482,9.0482,9.0384,9.0482,113824.0
2015-06-30 14:05:00,9.19,9.24,9.19,9.24,471328.0,9.0384,9.0875,9.0384,9.0875,471328.0
2015-06-30 14:10:00,9.23,9.25,9.23,9.24,288432.0,9.0777,9.0974,9.0777,9.0875,288432.0
2015-06-30 14:15:00,9.24,9.24,9.22,9.22,236968.0,9.0875,9.0875,9.0679,9.0679,236968.0
2015-06-30 14:20:00,9.22,9.23,9.21,9.21,234800.0,9.0679,9.0777,9.058,9.058,234800.0
2015-06-30 14:25:00,9.21,9.21,9.19,9.2,277864.0,9.058,9.058,9.0384,9.0482,277864.0
2015-06-30 14:30:00,9.2,9.2,9.18,9.19,224408.0,9.0482,9.0482,9.0285,9.0384,224408.0
2015-06-30 14:35:00,9.19,9.22,9.19,9.2,239704.0,9.0384,9.0679,9.0384,9.0482,239704.0
2015-06-30 14:40:00,9.2,9.2,9.18,9.18,264992.0,9.0482,9.0482,9.0285,9.0285,264992.0
2015-06-30 14:45:00,9.18,9.19,9.17,9.19,168536.0,9.0285,9.0384,9.0187,9.0384,168536.0
2015-06-30 14:50:00,9.19,9.19,9.17,9.17,264016.0,9.0384,9.0384,9.0187,9.0187,264016.0
2015-06-30 14:55:00,9.18,9.19,9.17,9.17,250408.0,9.0285,9.0384,9.0187,9.0187,250408.0
2015-06-30 15:00:00,9.17,9.19,9.16,9.18,1387392.0,9.0187,9.0384,9.0088,9.0285,1387392.0
2015-06-30 15:05:00,9.18,9.18,9.16,9.17,148304.0,9.0285,9.0285,9.0088,9.0187,148304.0
2015-06-30 15:10:00,9.17,9.17,9.15,9.15,153408.0,9.0187,9.0187,8.999,8.999,153408.0
2015-06-30 15:15:00,9.15,9.17,9.14,9.15,276800.0,8.999,9.0187,8.9892,8.999,276800.0
2015-06-30 15:20:00,9.15,9.16,9.14,9.14,148560.0,8.999,9.0088,8.9892,8.9892,148560.0
2015-06-30 15:25:00,9.14,9.16,9.14,9.16,139864.0,8.9892,9.0088,8.9892,9.0088,139864.0
2015-06-30 15:30:00,9.15,9.18,9.15,9.17,405336.0,8.999,9.0285,8.999,9.0187,405336.0
2015-06-30 15:35:00,9.17,9.18,9.17,9.17,139696.0,9.0187,9.0285,9.0187,9.0187,139696.0
2015-06-30 15:40:00,9.17,9.17,9.15,9.16,108848.0,9.0187,9.0187,8.999,9.0088,108848.0
2015-06-30 15:45:00,9.16,9.19,9.16,9.19,352664.0,9.0088,9.0384,9.0088,9.0384,352664.0
2015-06-30 15:50:00,9.2,9.2,9.17,9.19,367744.0,9.0482,9.0482,9.0187,9.0384,367744.0
2015-06-30 15:55:00,9.18,9.19,9.15,9.15,463784.0,9.0285,9.0384,8.999,8.999,463784.0
2015-07-01 09:30:00,9.32,9.32,9.29,9.32,1131008.0,9.1662,9.1662,9.1367,9.1662,1131008.0
2015-07-01 09:35:00,9.32,9.35,9.32,9.34,1126744.0,9.1662,9.1957,9.1662,9.1859,1126744.0
2015-07-01 09:40:00,9.34,9.34,9.32,9.32,406192.0,9.1859,9.1859,9.1662,9.1662,406192.0
2015-07-01 09:45:00,9.32,9.32,9.29,9.31,550344.0,9.1662,9.1662,9.1367,9.1564,550344.0
2015-07-01 09:50:00,9.32,9.33,9.31,9.33,291720.0,9.1662,9.176,9.1564,9.176,291720.0
2015-07-01 09:55:00,9.33,9.35,9.33,9.34,616176.0,9.176,9.1957,9.176,9.1859,616176.0
2015-07-01 10:00:00,9.34,9.35,9.33,9.35,388392.0,9.1859,9.1957,9.176,9.1957,388392.0
2015-07-01 10:05:00,9.35,9.35,9.33,9.34,394816.0,9.1957,9.1957,9.176,9.1859,394816.0
2015-07-01 10:10:00,9.34,9.34,9.31,9.33,322384.0,9.1859,9.1859,9.1564,9.176,322384.0
2015-07-01 10:15:00,9.32,9.33,9.31,9.32,251256.0,9.1662,9.176,9.1564,9.1662,251256.0
2015-07-01 10:20:00,9.32,9.34,9.32,9.33,111200.0,9.1662,9.1859,9.1662,9.176,111200.0
2015-07-01 10:25:00,9.33,9.34,9.32,9.32,173016.0,9.176,9.1859,9.1662,9.1662,173016.0
2015-07-01 10:30:00,9.32,9.33,9.27,9.29,685440.0,9.1662,9.176,9.117,9.1367,685440.0
2015-07-01 10:35:00,9.29,9.31,9.28,9.29,180864.0,9.1367,9.1564,9.1269,9.1367,180864.0
2015-07-01 10:40:00,9.29,9.31,9.29,9.3,116400.0,9.1367,9.1564,9.1367,9.1465,116400.0
2015-07-01 10:45:00,9.3,9.3,9.26,9.27,386648.0,9.1465,9.1465,9.1072,9.117,386648.0
2015-07-01 10:50:00,9.26,9.28,9.25,9.28,305776.0,9.1072,9.1269,9.0974,9.1269,305776.0
2015-07-01 10:55:00,9.28,9.29,9.28,9.29,192568.0,9.1269,9.1367,9.1269,9.1367,192568.0
2015-07-01 11:00:00,9.29,9.29,9.27,9.28,174104.0,9.1367,9.1367,9.117,9.1269,174104.0
2015-07-01 11:05:00,9.28,9.29,9.28,9.28,422176.0,9.1269,9.1367,9.1269,9.1269,422176.0
2015-07-01 11:10:00,9.28,9.29,9.28,9.28,119800.0,9.1269,9.1367,9.1269,9.1269,119800.0
2015-07-01 11:15:00,9.28,9.3,9.28,9.29,75208.0,9.1269,9.1465,9.1269,9.1367,75208.0
2015-07-01 11:20:00,9.28,9.3,9.28,9.29,100232.0,9.1269,9.1465,9.1269,9.1367,100232.0
2015-07-01 11:25:00,9.29,9.3,9.29,9.29,186928.0,9.1367,9.1465,9.1367,9.1367,186928.0
2015-07-01 11:30:00,9.29,9.29,9.28,9.29,68400.0,9.1367,9.1367,9.1269,9.1367,68400.0
2015-07-01 11:35:00,9.29,9.29,9.27,9.27,60872.0,9.1367,9.1367,9.117,9.117,60872.0
2015-07-01 11:40:00,9.27,9.27,9.26,9.26,62512.0,9.117,9.117,9.1072,9.1072,62512.0
2015-07-01 11:45:00,9.26,9.28,9.26,9.28,74200.0,9.1072,9.1269,9.1072,9.1269,74200.0
2015-07-01 11:50:00,9.28,9.28,9.27,9.27,67504.0,9.1269,9.1269,9.117,9.117,67504.0
2015-07-01 11:55:00,9.27,9.28,9.26,9.26,50400.0,9.117,9.1269,9.1072,9.1072,50400.0
2015-07-01 12:00:00,9.26,9.27,9.25,9.26,209184.0,9.1072,9.117,9.0974,9.1072,209184.0
2015-07-01 12:05:00,9.26,9.28,9.26,9.26,93352.0,9.1072,9.1269,9.1072,9.1072,93352.0
2015-07-01 12:10:00,9.26,9.27,9.25,9.26,54352.0,9.1072,9.117,9.0974,9.1072,54352.0
2015-07-01 12:15:00,9.26,9.27,9.25,9.25,117712.0,9.1072,9.117,9.0974,9.0974,117712.0
2015-07-01 12:20:00,9.25,9.26,9.23,9.24,206424.0,9.0974,9.1072,9.0777,9.0875,206424.0
2015-07-01 12:25:00,9.24,9.25,9.24,9.25,84488.0,9.0875,9.0974,9.0875,9.0974,84488.0
2015-07-01 12:30:00,9.25,9.25,9.24,9.25,152824.0,9.0974,9.0974,9.0875,9.0974,152824.0
2015-07-01 12:35:00,9.25,9.26,9.24,9.25,22720.0,9.0974,9.1072,9.0875,9.0974,22720.0
2015-07-01 12:40:00,9.24,9.25,9.22,9.22,174440.0,9.0875,9.0974,9.0679,9.0679,174440.0
2015-07-01 12:45:00,9.22,9.24,9.22,9.23,129936.0,9.0679,9.0875,9.0679,9.0777,129936.0
2015-07-01 12:50:00,9.23,9.23,9.23,9.23,67648.0,9.0777,9.0777,9.0777,9.0777,67648.0
2015-07-01 12:55:00,9.23,9.23,9.22,9.22,224000.0,9.0777,9.0777,9.0679,9.0679,224000.0
2015-07-01 13:00:00,9.22,9.22,9.21,9.22,148184.0,9.0679,9.0679,9.058,9.0679,148184.0
2015-07-01 13:05:00,9.22,9.22,9.21,9.21,173968.0,9.0679,9.0679,9.058,9.058,173968.0
2015-07-01 13:10:00,9.21,9.22,9.21,9.22,98112.0,9.058,9.0679,9.058,9.0679,98112.0
2015-07-01 13:15:00,9.21,9.23,9.21,9.23,68144.0,9.058,9.0777,9.058,9.0777,68144.0
2015-07-01 13:20:00,9.23,9.25,9.22,9.24,105592.0,9.0777,9.0974,9.0679,9.0875,105592.0
2015-07-01 13:25:00,9.24,9.24,9.23,9.23,30800.0,9.0875,9.0875,9.0777,9.0777,30800.0
2015-07-01 13:30:00,9.23,9.24,9.23,9.24,191736.0,9.0777,9.0875,9.0777,9.0875,191736.0
2015-07-01 13:35:00,9.24,9.25,9.24,9.24,48000.0,9.0875,9.0974,9.0875,9.0875,48000.0
2015-07-01 13:40:00,9.24,9.24,9.23,9.24,93584.0,9.0875,9.0875,9.0777,9.0875,93584.0
2015-07-01 13:45:00,9.25,9.26,9.25,9.26,209640.0,9.0974,9.1072,9.0974,9.1072,209640.0
2015-07-01 13:50:00,9.26,9.27,9.25,9.25,141536.0,9.1072,9.117,9.0974,9.0974,141536.0
2015-07-01 13:55:00,9.25,9.25,9.22,9.22,135056.0,9.0974,9.0974,9.0679,9.0679,135056.0
2015-07-01 14:00:00,9.22,9.23,9.2,9.21,387304.0,9.0679,9.0777,9.0482,9.058,387304.0
2015-07-01 14:05:00,9.21,9.22,9.21,9.21,81616.0,9.058,9.0679,9.058,9.058,81616.0
2015-07-01 14:10:00,9.21,9.23,9.21,9.23,378120.0,9.058,9.0777,9.058,9.0777,378120.0
2015-07-01 14:15:00,9.23,9.23,9.22,9.23,171896.0,9.0777,9.0777,9.0679,9.0777,171896.0
2015-07-01 14:20:00,9.23,9.24,9.22,9.22,130192.0,9.0777,9.0875,9.0679,9.0679,130192.0
2015-07-01 14:25:00,9.23,9.23,9.22,9.22,139160.0,9.0777,9.0777,9.0679,9.0679,139160.0
2015-07-01 14:30:00,9.22,9.22,9.21,9.22,166400.0,9.0679,9.0679,9.058,9.0679,166400.0
2015-07-01 14:35:00,9.22,9.22,9.22,9.22,164928.0,9.0679,9.0679,9.0679,9.0679,164928.0
2015-07-01 14:40:00,9.22,9.23,9.22,9.22,88000.0,9.0679,9.0777,9.0679,9.0679,88000.0
2015-07-01 14:45:00,9.22,9.24,9.22,9.23,136376.0,9.0679,9.0875,9.0679,9.0777,136376.0
2015-07-01 14:50:00,9.24,9.24,9.22,9.24,181368.0,9.0875,9.0875,9.0679,9.0875,181368.0
2015-07-01 14:55:00,9.24,9.24,9.23,9.23,104512.0,9.0875,9.0875,9.0777,9.0777,104512.0
2015-07-01 15:00:00,9.24,9.25,9.24,9.25,172512.0,9.0875,9.0974,9.0875,9.0974,172512.0
2015-07-01 15:05:00,9.25,9.26,9.24,9.24,98800.0,9.0974,9.1072,9.0875,9.0875,98800.0
2015-07-01 15:10:00,9.24,9.25,9.24,9.25,92656.0,9.0875,9.0974,9.0875,9.0974,92656.0
2015-07-01 15:15:00,9.25,9.25,9.25,9.25,85760.0,9.0974,9.0974,9.0974,9.0974,85760.0
2015-07-01 15:20:00,9.25,9.27,9.25,9.27,96080.0,9.0974,9.117,9.0974,9.117,96080.0
2015-07-01 15:25:00,9.27,9.27,9.26,9.27,108152.0,9.117,9.117,9.1072,9.117,108152.0
2015-07-01 15:30:00,9.27,9.27,9.25,9.25,138960.0,9.117,9.117,9.0974,9.0974,138960.0
2015-07-01 15:35:00,9.26,9.26,9.25,9.26,329888.0,9.1072,9.1072,9.0974,9.1072,329888.0
2015-07-01 15:40:00,9.26,9.26,9.24,9.26,304312.0,9.1072,9.1072,9.0875,9.1072,304312.0
2015-07-01 15:45:00,9.27,9.27,9.26,9.27,183000.0,9.117,9.117,9.1072,9.117,183000.0
2015-07-01 15:50:00,9.27,9.28,9.27,9.28,383640.0,9.117,9.1269,9.117,9.1269,383640.0
2015-07-01 15:55:00,9.28,9.29,9.27,9.28,708616.0,9.1269,9.1367,9.117,9.1269,708616.0
2015-07-02 09:30:00,9.33,9.35,9.32,9.32,746128.0,9.176,9.1957,9.1662,9.1662,746128.0
2015-07-02 09:35:00,9.32,9.34,9.32,9.33,318264.0,9.1662,9.1859,9.1662,9.176,318264.0
2015-07-02 09:40:00,9.33,9.34,9.31,9.33,198552.0,9.176,9.1859,9.1564,9.176,198552.0
2015-07-02 09:45:00,9.34,9.35,9.33,9.33,350888.0,9.1859,9.1957,9.176,9.176,350888.0
2015-07-02 09:50:00,9.33,9.33,9.3,9.31,154952.0,9.176,9.176,9.1465,9.1564,154952.0
2015-07-02 09:55:00,9.31,9.32,9.3,9.31,244824.0,9.1564,9.1662,9.1465,9.1564,244824.0
2015-07-02 10:00:00,9.3,9.32,9.3,9.32,226304.0,9.1465,9.1662,9.1465,9.1662,226304.0
2015-07-02 10:05:00,9.31,9.31,9.28,9.29,203232.0,9.1564,9.1564,9.1269,9.1367,203232.0
2015-07-02 10:10:00,9.29,9.3,9.28,9.28,152016.0,9.1367,9.1465,9.1269,9.1269,152016.0
2015-07-02 10:15:00,9.28,9.3,9.28,9.29,262256.0,9.1269,9.1465,9.1269,9.1367,262256.0
2015-07-02 10:20:00,9.29,9.31,9.29,9.3,109968.0,9.1367,9.1564,9.1367,9.1465,109968.0
2015-07-02 10:25:00,9.3,9.31,9.3,9.3,280000.0,9.1465,9.1564,9.1465,9.1465,280000.0
2015-07-02 10:30:00,9.3,9.31,9.3,9.3,108400.0,9.1465,9.1564,9.1465,9.1465,108400.0
2015-07-02 10:35:00,9.3,9.3,9.27,9.28,336568.0,9.1465,9.1465,9.117,9.1269,336568.0
2015-07-02 10:40:00,9.28,9.29,9.28,9.28,136384.0,9.1269,9.1367,9.1269,9.1269,136384.0
2015-07-02 10:45:00,9.28,9.29,9.28,9.28,151336.0,9.1269,9.1367,9.1269,9.1269,151336.0
2015-07-02 10:50:00,9.28,9.3,9.27,9.29,219712.0,9.1269,9.1465,9.117,9.1367,219712.0
2015-07-02 10:55:00,9.29,9.3,9.29,9.29,113120.0,9.1367,9.1465,9.1367,9.1367,113120.0
2015-07-02 11:00:00,9.29,9.29,9.27,9.28,254384.0,9.1367,9.1367,9.117,9.1269,254384.0
2015-07-02 11:05:00,9.28,9.28,9.26,9.26,115680.0,9.1269,9.1269,9.1072,9.1072,115680.0
2015-07-02 11:10:00,9.26,9.26,9.25,9.25,290664.0,9.1072,9.1072,9.0974,9.0974,290664.0
2015-07-02 11:15:00,9.25,9.26,9.25,9.26,140976.0,9.0974,9.1072,9.0974,9.1072,140976.0
2015-07-02 11:20:00,9.26,9.26,9.26,9.26,95200.0,9.1072,9.1072,9.1072,9.1072,95200.0
2015-07-02 11:25:00,9.26,9.27,9.26,9.26,95048.0,9.1072,9.117,9.1072,9.1072,95048.0
2015-07-02 11:30:00,9.26,9.27,9.26,9.27,101200.0,9.1072,9.117,9.1072,9.117,101200.0
2015-07-02 11:35:00,9.27,9.27,9.26,9.26,201272.0,9.117,9.117,9.1072,9.1072,201272.0
2015-07-02 11:40:00,9.26,9.27,9.26,9.27,169072.0,9.1072,9.117,9.1072,9.117,169072.0
2015-07-02 11:45:00,9.26,9.27,9.26,9.26,43920.0,9.1072,9.117,9.1072,9.1072,43920.0
2015-07-02 11:50:00,9.26,9.26,9.25,9.25,86832.0,9.1072,9.1072,9.0974,9.0974,86832.0
2015-07-02 11:55:00,9.25,9.26,9.25,9.26,100464.0,9.0974,9.1072,9.0974,9.1072,100464.0
2015-07-02 12:00:00,9.26,9.27,9.26,9.26,75200.0,9.1072,9.117,9.1072,9.1072,75200.0
2015-07-02 12:05:00,9.26,9.27,9.26,9.26,126856.0,9.1072,9.117,9.1072,9.1072,126856.0
2015-07-02 12:10:00,9.26,9.26,9.26,9.26,27200.0,9.1072,9.1072,9.1072,9.1072,27200.0
2015-07-02 12:15:00,9.26,9.26,9.24,9.24,209944.0,9.1072,9.1072,9.0875,9.0875,209944.0
2015-07-02 12:20:00,9.24,9.25,9.23,9.23,206920.0,9.0875,9.0974,9.0777,9.0777,206920.0
2015-07-02 12:25:00,9.23,9.24,9.23,9.24,49080.0,9.0777,9.0875,9.0777,9.0875,49080.0
2015-07-02 12:30:00,9.24,9.25,9.24,9.24,55600.0,9.0875,9.0974,9.0875,9.0875,55600.0
2015-07-02 12:35:00,9.24,9.25,9.24,9.24,64000.0,9.0875,9.0974,9.0875,9.0875,64000.0
2015-07-02 12:40:00,9.24,9.25,9.24,9.25,88720.0,9.0875,9.0974,9.0875,9.0974,88720.0
2015-07-02 12:45:00,9.24,9.26,9.24,9.26,73696.0,9.0875,9.1072,9.0875,9.1072,73696.0
2015-07-02 12:50:00,9.25,9.25,9.24,9.24,46400.0,9.0974,9.0974,9.0875,9.0875,46400.0
2015-07-02 12:55:00,9.24,9.25,9.24,9.25,66000.0,9.0875,9.0974,9.0875,9.0974,66000.0
2015-07-02 13:00:00,9.25,9.25,9.24,9.24,84888.0,9.0974,9.0974,9.0875,9.0875,84888.0
2015-07-02 13:05:00,9.24,9.25,9.24,9.25,41680.0,9.0875,9.0974,9.0875,9.0974,41680.0
2015-07-02 13:10:00,9.25,9.25,9.23,9.23,278464.0,9.0974,9.0974,9.0777,9.0777,278464.0
2015-07-02 13:15:00,9.23,9.24,9.23,9.24,148824.0,9.0777,9.0875,9.0777,9.0875,148824.0
2015-07-02 13:20:00,9.24,9.24,9.23,9.24,85824.0,9.0875,9.0875,9.0777,9.0875,85824.0
2015-07-02 13:25:00,9.24,9.25,9.24,9.25,335560.0,9.0875,9.0974,9.0875,9.0974,335560.0
2015-07-02 13:30:00,9.26,9.26,9.25,9.26,171776.0,9.1072,9.1072,9.0974,9.1072,171776.0
2015-07-02 13:35:00,9.26,9.26,9.25,9.25,63200.0,9.1072,9.1072,9.0974,9.0974,63200.0
2015-07-02 13:40:00,9.25,9.26,9.25,9.26,42360.0,9.0974,9.1072,9.0974,9.1072,42360.0
2015-07-02 13:45:00,9.26,9.26,9.26,9.26,94800.0,9.1072,9.1072,9.1072,9.1072,94800.0
2015-07-02 13:50:00,9.26,9.27,9.26,9.26,44856.0,9.1072,9.117,9.1072,9.1072,44856.0
2015-07-02 13:55:00,9.26,9.26,9.25,9.25,163920.0,9.1072,9.1072,9.0974,9.0974,163920.0
2015-07-02 14:00:00,9.25,9.26,9.25,9.26,43600.0,9.0974,9.1072,9.0974,9.1072,43600.0
2015-07-02 14:05:00,9.25,9.26,9.24,9.25,134432.0,9.0974,9.1072,9.0875,9.0974,134432.0
2015-07-02 14:10:00,9.25,9.25,9.25,9.25,36400.0,9.0974,9.0974,9.0974,9.0974,36400.0
2015-07-02 14:15:00,9.25,9.25,9.24,9.25,59544.0,9.0974,9.0974,9.0875,9.0974,59544.0
2015-07-02 14:20:00,9.25,9.26,9.25,9.26,63624.0,9.0974,9.1072,9.0974,9.1072,63624.0
2015-07-02 14:25:00,9.26,9.26,9.25,9.26,50400.0,9.1072,9.1072,9.0974,9.1072,50400.0
2015-07-02 14:30:00,9.26,9.26,9.25,9.26,75056.0,9.1072,9.1072,9.0974,9.1072,75056.0
2015-07-02 14:35:00,9.26,9.27,9.26,9.26,42400.0,9.1072,9.117,9.1072,9.1072,42400.0
2015-07-02 14:40:00,9.26,9.26,9.25,9.25,105552.0,9.1072,9.1072,9.0974,9.0974,105552.0
2015-07-02 14:45:00,9.25,9.27,9.25,9.27,53920.0,9.0974,9.117,9.0974,9.117,53920.0
2015-07-02 14:50:00,9.26,9.26,9.25,9.25,122336.0,9.1072,9.1072,9.0974,9.0974,122336.0
2015-07-02 14:55:00,9.25,9.28,9.25,9.28,276952.0,9.0974,9.1269,9.0974,9.1269,276952.0
2015-07-02 15:00:00,9.28,9.28,9.27,9.27,48600.0,9.1269,9.1269,9.117,9.117,48600.0
2015-07-02 15:05:00,9.27,9.28,9.26,9.27,93528.0,9.117,9.1269,9.1072,9.117,93528.0
2015-07-02 15:10:00,9.27,9.28,9.27,9.27,43600.0,9.117,9.1269,9.117,9.117,43600.0
2015-07-02 15:15:00,9.27,9.27,9.27,9.27,19360.0,9.117,9.117,9.117,9.117,19360.0
2015-07-02 15:20:00,9.27,9.3,9.27,9.3,193280.0,9.117,9.1465,9.117,9.1465,193280.0
2015-07-02 15:25:00,9.3,9.31,9.29,9.3,224048.0,9.1465,9.1564,9.1367,9.1465,224048.0
2015-07-02 15:30:00,9.3,9.3,9.28,9.29,134320.0,9.1465,9.1465,9.1269,9.1367,134320.0
2015-07-02 15:35:00,9.3,9.3,9.29,9.29,91496.0,9.1465,9.1465,9.1367,9.1367,91496.0
2015-07-02 15:40:00,9.29,9.3,9.29,9.3,118328.0,9.1367,9.1465,9.1367,9.1465,118328.0
2015-07-02 15:45:00,9.3,9.31,9.3,9.3,302440.0,9.1465,9.1564,9.1465,9.1465,302440.0
2015-07-02 15:50:00,9.3,9.31,9.3,9.3,645600.0,9.1465,9.1564,9.1465,9.1465,645600.0
2015-07-02 15:55:00,9.3,9.32,9.29,9.29,510088.0,9.1465,9.1662,9.1367,9.1367,510088.0
2015-07-06 09:30:00,9.17,9.19,9.13,9.14,977232.0,9.0187,9.0384,8.9793,8.9892,977232.0
2015-07-06 09:35:00,9.14,9.22,9.14,9.18,757960.0,8.9892,9.0679,8.9892,9.0285,757960.0
2015-07-06 09:40:00,9.18,9.21,9.18,9.2,351720.0,9.0285,9.058,9.0285,9.0482,351720.0
2015-07-06 09:45:00,9.19,9.23,9.19,9.22,352464.0,9.0384,9.0777,9.0384,9.0679,352464.0
2015-07-06 09:50:00,9.22,9.24,9.22,9.22,166608.0,9.0679,9.0875,9.0679,9.0679,166608.0
2015-07-06 09:55:00,9.22,9.23,9.21,9.23,204344.0,9.0679,9.0777,9.058,9.0777,204344.0
2015-07-06 10:00:00,9.23,9.24,9.21,9.22,167352.0,9.0777,9.0875,9.058,9.0679,167352.0
2015-07-06 10:05:00,9.22,9.23,9.21,9.23,154664.0,9.0679,9.0777,9.058,9.0777,154664.0
2015-07-06 10:10:00,9.23,9.27,9.23,9.26,374816.0,9.0777,9.117,9.0777,9.1072,374816.0
2015-07-06 10:15:00,9.26,9.27,9.24,9.25,344192.0,9.1072,9.117,9.0875,9.0974,344192.0
2015-07-06 10:20:00,9.25,9.25,9.24,9.24,55408.0,9.0974,9.0974,9.0875,9.0875,55408.0
2015-07-06 10:25:00,9.23,9.25,9.23,9.25,58328.0,9.0777,9.0974,9.0777,9.0974,58328.0
2015-07-06 10:30:00,9.25,9.29,9.25,9.28,323120.0,9.0974,9.1367,9.0974,9.1269,323120.0
2015-07-06 10:35:00,9.28,9.3,9.28,9.29,180552.0,9.1269,9.1465,9.1269,9.1367,180552.0
2015-07-06 10:40:00,9.29,9.32,9.28,9.32,590168.0,9.1367,9.1662,9.1269,9.1662,590168.0
2015-07-06 10:45:00,9.32,9.35,9.31,9.33,473288.0,9.1662,9.1957,9.1564,9.176,473288.0
2015-07-06 10:50:00,9.33,9.33,9.31,9.31,191544.0,9.176,9.176,9.1564,9.1564,191544.0
2015-07-06 10:55:00,9.31,9.31,9.3,9.3,124376.0,9.1564,9.1564,9.1465,9.1465,124376.0
2015-07-06 11:00:00,9.3,9.31,9.3,9.3,125312.0,9.1465,9.1564,9.1465,9.1465,125312.0
2015-07-06 11:05:00,9.3,9.3,9.28,9.29,168952.0,9.1465,9.1465,9.1269,9.1367,168952.0
2015-07-06 11:10:00,9.29,9.29,9.27,9.28,129048.0,9.1367,9.1367,9.117,9.1269,129048.0
2015-07-06 11:15:00,9.27,9.28,9.25,9.26,198816.0,9.117,9.1269,9.0974,9.1072,198816.0
2015-07-06 11:20:00,9.26,9.27,9.26,9.26,113000.0,9.1072,9.117,9.1072,9.1072,113000.0
2015-07-06 11:25:00,9.26,9.26,9.24,9.24,199200.0,9.1072,9.1072,9.0875,9.0875,199200.0
2015-07-06 11:30:00,9.25,9.25,9.23,9.25,175944.0,9.0974,9.0974,9.0777,9.0974,175944.0
2015-07-06 11:35:00,9.25,9.26,9.24,9.25,166512.0,9.0974,9.1072,9.0875,9.0974,166512.0
2015-07-06 11:40:00,9.26,9.26,9.25,9.25,110560.0,9.1072,9.1072,9.0974,9.0974,110560.0
2015-07-06 11:45:00,9.25,9.26,9.24,9.26,132888.0,9.0974,9.1072,9.0875,9.1072,132888.0
2015-07-06 11:50:00,9.26,9.26,9.25,9.25,84200.0,9.1072,9.1072,9.0974,9.0974,84200.0
2015-07-06 11:55:00,9.24,9.26,9.24,9.26,492624.0,9.0875,9.1072,9.0875,9.1072,492624.0
2015-07-06 12:00:00,9.26,9.26,9.24,9.24,86048.0,9.1072,9.1072,9.0875,9.0875,86048.0
2015-07-06 12:05:00,9.24,9.26,9.24,9.24,50368.0,9.0875,9.1072,9.0875,9.0875,50368.0
2015-07-06 12:10:00,9.25,9.25,9.25,9.25,44000.0,9.0974,9.0974,9.0974,9.0974,44000.0
2015-07-06 12:15:00,9.26,9.28,9.25,9.26,163200.0,9.1072,9.1269,9.0974,9.1072,163200.0
2015-07-06 12:20:00,9.27,9.27,9.26,9.26,46864.0,9.117,9.117,9.1072,9.1072,46864.0
2015-07-06 12:25:00,9.26,9.27,9.26,9.26,27600.0,9.1072,9.117,9.1072,9.1072,27600.0
2015-07-06 12:30:00,9.26,9.26,9.24,9.24,97800.0,9.1072,9.1072,9.0875,9.0875,97800.0
2015-07-06 12:35:00,9.24,9.24,9.24,9.24,95968.0,9.0875,9.0875,9.0875,9.0875,95968.0
2015-07-06 12:40:00,9.24,9.25,9.24,9.25,21600.0,9.0875,9.0974,9.0875,9.0974,21600.0
2015-07-06 12:45:00,9.24,9.24,9.24,9.24,28800.0,9.0875,9.0875,9.0875,9.0875,28800.0
2015-07-06 12:50:00,9.24,9.25,9.24,9.25,76536.0,9.0875,9.0974,9.0875,9.0974,76536.0
2015-07-06 12:55:00,9.25,9.26,9.24,9.26,60800.0,9.0974,9.1072,9.0875,9.1072,60800.0
2015-07-06 13:00:00,9.26,9.26,9.25,9.25,12800.0,9.1072,9.1072,9.0974,9.0974,12800.0
2015-07-06 13:05:00,9.26,9.26,9.25,9.25,97648.0,9.1072,9.1072,9.0974,9.0974,97648.0
2015-07-06 13:10:00,9.26,9.26,9.25,9.25,18144.0,9.1072,9.1072,9.0974,9.0974,18144.0
2015-07-06 13:15:00,9.24,9.24,9.21,9.21,240104.0,9.0875,9.0875,9.058,9.058,240104.0
2015-07-06 13:20:00,9.21,9.22,9.21,9.21,124912.0,9.058,9.0679,9.058,9.058,124912.0
2015-07-06 13:25:00,9.21,9.21,9.2,9.21,118032.0,9.058,9.058,9.0482,9.058,118032.0
2015-07-06 13:30:00,9.21,9.21,9.19,9.19,181008.0,9.058,9.058,9.0384,9.0384,181008.0
2015-07-06 13:35:00,9.19,9.2,9.19,9.2,27200.0,9.0384,9.0482,9.0384,9.0482,27200.0
2015-07-06 13:40:00,9.2,9.2,9.18,9.2,314136.0,9.0482,9.0482,9.0285,9.0482,314136.0
2015-07-06 13:45:00,9.2,9.2,9.17,9.19,200272.0,9.0482,9.0482,9.0187,9.0384,200272.0
2015-07-06 13:50:00,9.18,9.19,9.18,9.19,43160.0,9.0285,9.0384,9.0285,9.0384,43160.0
2015-07-06 13:55:00,9.19,9.19,9.18,9.19,68840.0,9.0384,9.0384,9.0285,9.0384,68840.0
2015-07-06 14:00:00,9.18,9.19,9.16,9.18,240968.0,9.0285,9.0384,9.0088,9.0285,240968.0
2015-07-06 14:05:00,9.18,9.19,9.17,9.18,33872.0,9.0285,9.0384,9.0187,9.0285,33872.0
2015-07-06 14:10:00,9.19,9.2,9.18,9.19,94496.0,9.0384,9.0482,9.0285,9.0384,94496.0
2015-07-06 14:15:00,9.19,9.19,9.17,9.18,170568.0,9.0384,9.0384,9.0187,9.0285,170568.0
2015-07-06 14:20:00,9.17,9.18,9.17,9.17,137192.0,9.0187,9.0285,9.0187,9.0187,137192.0
2015-07-06 14:25:00,9.17,9.17,9.15,9.15,316744.0,9.0187,9.0187,8.999,8.999,316744.0
2015-07-06 14:30:00,9.15,9.16,9.15,9.16,62688.0,8.999,9.0088,8.999,9.0088,62688.0
2015-07-06 14:35:00,9.16,9.17,9.16,9.16,172720.0,9.0088,9.0187,9.0088,9.0088,172720.0
2015-07-06 14:40:00,9.16,9.17,9.15,9.15,68096.0,9.0088,9.0187,8.999,8.999,68096.0
2015-07-06 14:45:00,9.15,9.18,9.15,9.17,170264.0,8.999,9.0285,8.999,9.0187,170264.0
2015-07-06 14:50:00,9.17,9.18,9.16,9.16,87680.0,9.0187,9.0285,9.0088,9.0088,87680.0
2015-07-06 14:55:00,9.16,9.17,9.16,9.16,101568.0,9.0088,9.0187,9.0088,9.0088,101568.0
2015-07-06 15:00:00,9.16,9.17,9.16,9.16,62520.0,9.0088,9.0187,9.0088,9.0088,62520.0
2015-07-06 15:05:00,9.16,9.17,9.16,9.17,31200.0,9.0088,9.0187,9.0088,9.0187,31200.0
2015-07-06 15:10:00,9.17,9.19,9.17,9.18,117800.0,9.0187,9.0384,9.0187,9.0285,117800.0
2015-07-06 15:15:00,9.19,9.2,9.18,9.18,179832.0,9.0384,9.0482,9.0285,9.0285,179832.0
2015-07-06 15:20:00,9.18,9.2,9.18,9.19,243536.0,9.0285,9.0482,9.0285,9.0384,243536.0
2015-07-06 15:25:00,9.19,9.2,9.19,9.19,46960.0,9.0384,9.0482,9.0384,9.0384,46960.0
2015-07-06 15:30:00,9.2,9.23,9.19,9.22,322816.0,9.0482,9.0777,9.0384,9.0679,322816.0
2015-07-06 15:35:00,9.22,9.23,9.22,9.22,126512.0,9.0679,9.0777,9.0679,9.0679,126512.0
2015-07-06 15:40:00,9.22,9.22,9.2,9.21,181752.0,9.0679,9.0679,9.0482,9.058,181752.0
2015-07-06 15:45:00,9.21,9.22,9.21,9.22,146488.0,9.058,9.0679,9.058,9.0679,146488.0
2015-07-06 15:50:00,9.22,9.24,9.22,9.23,515016.0,9.0679,9.0875,9.0679,9.0777,515016.0
2015-07-06 15:55:00,9.24,9.24,9.22,9.24,380688.0,9.0875,9.0875,9.0679,9.0875,380688.0
2015-07-07 09:30:00,9.26,9.27,9.21,9.21,630256.0,9.1072,9.117,9.058,9.058,630256.0
2015-07-07 09:35:00,9.2,9.2,9.18,9.19,235696.0,9.0482,9.0482,9.0285,9.0384,235696.0
2015-07-07 09:40:00,9.19,9.19,9.17,9.18,229680.0,9.0384,9.0384,9.0187,9.0285,229680.0
2015-07-07 09:45:00,9.18,9.2,9.16,9.18,165216.0,9.0285,9.0482,9.0088,9.0285,165216.0
2015-07-07 09:50:00,9.18,9.19,9.16,9.18,196928.0,9.0285,9.0384,9.0088,9.0285,196928.0
2015-07-07 09:55:00,9.17,9.17,9.14,9.15,406160.0,9.0187,9.0187,8.9892,8.999,406160.0
2015-07-07 10:00:00,9.14,9.14,9.12,9.12,337000.0,8.9892,8.9892,8.9695,8.9695,337000.0
2015-07-07 10:05:00,9.12,9.13,9.07,9.09,757832.0,8.9695,8.9793,8.9203,8.94,757832.0
2015-07-07 10:10:00,9.09,9.12,9.09,9.09,117608.0,8.94,8.9695,8.94,8.94,117608.0
2015-07-07 10:15:00,9.1,9.1,9.08,9.09,295080.0,8.9498,8.9498,8.9302,8.94,295080.0
2015-07-07 10:20:00,9.09,9.1,9.07,9.09,268648.0,8.94,8.9498,8.9203,8.94,268648.0
2015-07-07 10:25:00,9.09,9.09,9.05,9.06,508888.0,8.94,8.94,8.9007,8.9105,508888.0
2015-07-07 10:30:00,9.06,9.06,9.04,9.04,239288.0,8.9105,8.9105,8.8908,8.8908,239288.0
2015-07-07 10:35:00,9.04,9.04,8.99,8.99,542288.0,8.8908,8.8908,8.8417,8.8417,542288.0
2015-07-07 10:40:00,8.99,9.0,8.95,8.97,341160.0,8.8417,8.8515,8.8023,8.822,341160.0
2015-07-07 10:45:00,8.97,9.02,8.97,9.01,171440.0,8.822,8.8712,8.822,8.8613,171440.0
2015-07-07 10:50:00,9.01,9.05,9.01,9.05,215632.0,8.8613,8.9007,8.8613,8.9007,215632.0
2015-07-07 10:55:00,9.05,9.05,9.01,9.02,134032.0,8.9007,8.9007,8.8613,8.8712,134032.0
2015-07-07 11:00:00,9.02,9.02,8.99,8.99,81272.0,8.8712,8.8712,8.8417,8.8417,81272.0
2015-07-07 11:05:00,8.99,9.0,8.97,8.98,103432.0,8.8417,8.8515,8.822,8.8318,103432.0
2015-07-07 11:10:00,8.99,9.01,8.99,9.01,219608.0,8.8417,8.8613,8.8417,8.8613,219608.0
2015-07-07 11:15:00,9.0,9.02,8.99,8.99,120456.0,8.8515,8.8712,8.8417,8.8417,120456.0
2015-07-07 11:20:00,8.99,9.0,8.97,8.98,287960.0,8.8417,8.8515,8.822,8.8318,287960.0
2015-07-07 11:25:00,8.98,8.99,8.95,8.96,362672.0,8.8318,8.8417,8.8023,8.8121,362672.0
2015-07-07 11:30:00,8.96,8.96,8.93,8.93,250408.0,8.8121,8.8121,8.7826,8.7826,250408.0
2015-07-07 11:35:00,8.93,8.98,8.92,8.98,270576.0,8.7826,8.8318,8.7728,8.8318,270576.0
2015-07-07 11:40:00,8.97,9.01,8.97,9.0,662448.0,8.822,8.8613,8.822,8.8515,662448.0
2015-07-07 11:45:00,9.01,9.01,8.99,8.99,202400.0,8.8613,8.8613,8.8417,8.8417,202400.0
2015-07-07 11:50:00,9.0,9.0,8.99,8.99,153336.0,8.8515,8.8515,8.8417,8.8417,153336.0
2015-07-07 11:55:00,8.99,9.06,8.99,9.04,601240.0,8.8417,8.9105,8.8417,8.8908,601240.0
2015-07-07 12:00:00,9.04,9.05,9.03,9.05,184048.0,8.8908,8.9007,8.881,8.9007,184048.0
2015-07-07 12:05:00,9.04,9.05,9.03,9.03,85808.0,8.8908,8.9007,8.881,8.881,85808.0
2015-07-07 12:10:00,9.03,9.04,9.01,9.01,136816.0,8.881,8.8908,8.8613,8.8613,136816.0
2015-07-07 12:15:00,9.01,9.03,9.01,9.02,198368.0,8.8613,8.881,8.8613,8.8712,198368.0
2015-07-07 12:20:00,9.02,9.04,9.02,9.03,56600.0,8.8712,8.8908,8.8712,8.881,56600.0
2015-07-07 12:25:00,9.03,9.04,9.03,9.03,119568.0,8.881,8.8908,8.881,8.881,119568.0
2015-07-07 12:30:00,9.03,9.05,9.03,9.05,195264.0,8.881,8.9007,8.881,8.9007,195264.0
2015-07-07 12:35:00,9.05,9.07,9.04,9.07,253128.0,8.9007,8.9203,8.8908,8.9203,253128.0
2015-07-07 12:40:00,9.07,9.08,9.06,9.08,154792.0,8.9203,8.9302,8.9105,8.9302,154792.0
2015-07-07 12:45:00,9.08,9.1,9.08,9.09,577016.0,8.9302,8.9498,8.9302,8.94,577016.0
2015-07-07 12:50:00,9.09,9.11,9.09,9.11,298904.0,8.94,8.9597,8.94,8.9597,298904.0
2015-07-07 12:55:00,9.11,9.14,9.1,9.13,559264.0,8.9597,8.9892,8.9498,8.9793,559264.0
2015-07-07 13:00:00,9.13,9.13,9.11,9.12,152216.0,8.9793,8.9793,8.9597,8.9695,152216.0
2015-07-07 13:05:00,9.12,9.12,9.1,9.12,106808.0,8.9695,8.9695,8.9498,8.9695,106808.0
2015-07-07 13:10:00,9.12,9.18,9.12,9.18,386656.0,8.9695,9.0285,8.9695,9.0285,386656.0
2015-07-07 13:15:00,9.18,9.18,9.14,9.15,210608.0,9.0285,9.0285,8.9892,8.999,210608.0
2015-07-07 13:20:00,9.15,9.15,9.13,9.15,293704.0,8.999,8.999,8.9793,8.999,293704.0
2015-07-07 13:25:00,9.15,9.17,9.14,9.16,121784.0,8.999,9.0187,8.9892,9.0088,121784.0
2015-07-07 13:30:00,9.16,9.17,9.14,9.15,181208.0,9.0088,9.0187,8.9892,8.999,181208.0
2015-07-07 13:35:00,9.15,9.16,9.15,9.16,56760.0,8.999,9.0088,8.999,9.0088,56760.0
2015-07-07 13:40:00,9.16,9.18,9.15,9.17,106800.0,9.0088,9.0285,8.999,9.0187,106800.0
2015-07-07 13:45:00,9.17,9.18,9.16,9.17,99472.0,9.0187,9.0285,9.0088,9.0187,99472.0
2015-07-07 13:50:00,9.17,9.17,9.15,9.15,128480.0,9.0187,9.0187,8.999,8.999,128480.0
2015-07-07 13:55:00,9.15,9.16,9.15,9.16,49600.0,8.999,9.0088,8.999,9.0088,49600.0
2015-07-07 14:00:00,9.16,9.16,9.15,9.16,109608.0,9.0088,9.0088,8.999,9.0088,109608.0
2015-07-07 14:05:00,9.16,9.16,9.15,9.16,108696.0,9.0088,9.0088,8.999,9.0088,108696.0
2015-07-07 14:10:00,9.16,9.17,9.16,9.16,187800.0,9.0088,9.0187,9.0088,9.0088,187800.0
2015-07-07 14:15:00,9.16,9.16,9.12,9.13,343656.0,9.0088,9.0088,8.9695,8.9793,343656.0
2015-07-07 14:20:00,9.13,9.13,9.11,9.12,300680.0,8.9793,8.9793,8.9597,8.9695,300680.0
2015-07-07 14:25:00,9.12,9.13,9.12,9.13,98152.0,8.9695,8.9793,8.9695,8.9793,98152.0
2015-07-07 14:30:00,9.13,9.15,9.12,9.14,60800.0,8.9793,8.999,8.9695,8.9892,60800.0
2015-07-07 14:35:00,9.14,9.17,9.14,9.17,103688.0,8.9892,9.0187,8.9892,9.0187,103688.0
2015-07-07 14:40:00,9.17,9.24,9.17,9.23,861384.0,9.0187,9.0875,9.0187,9.0777,861384.0
2015-07-07 14:45:00,9.24,9.25,9.22,9.23,497264.0,9.0875,9.0974,9.0679,9.0777,497264.0
2015-07-07 14:50:00,9.24,9.24,9.22,9.24,228248.0,9.0875,9.0875,9.0679,9.0875,228248.0
2015-07-07 14:55:00,9.24,9.29,9.23,9.29,346088.0,9.0875,9.1367,9.0777,9.1367,346088.0
2015-07-07 15:00:00,9.29,9.29,9.27,9.28,569840.0,9.1367,9.1367,9.117,9.1269,569840.0
2015-07-07 15:05:00,9.28,9.29,9.26,9.27,428128.0,9.1269,9.1367,9.1072,9.117,428128.0
2015-07-07 15:10:00,9.27,9.27,9.25,9.26,135248.0,9.117,9.117,9.0974,9.1072,135248.0
2015-07-07 15:15:00,9.26,9.28,9.25,9.28,224384.0,9.1072,9.1269,9.0974,9.1269,224384.0
2015-07-07 15:20:00,9.28,9.29,9.26,9.29,158832.0,9.1269,9.1367,9.1072,9.1367,158832.0
2015-07-07 15:25:00,9.28,9.3,9.28,9.29,313112.0,9.1269,9.1465,9.1269,9.1367,313112.0
2015-07-07 15:30:00,9.28,9.31,9.28,9.3,346048.0,9.1269,9.1564,9.1269,9.1465,346048.0
2015-07-07 15:35:00,9.3,9.3,9.27,9.27,259872.0,9.1465,9.1465,9.117,9.117,259872.0
2015-07-07 15:40:00,9.27,9.27,9.24,9.25,519368.0,9.117,9.117,9.0875,9.0974,519368.0
2015-07-07 15:45:00,9.25,9.26,9.24,9.26,261280.0,9.0974,9.1072,9.0875,9.1072,261280.0
2015-07-07 15:50:00,9.25,9.29,9.25,9.27,707128.0,9.0974,9.1367,9.0974,9.117,707128.0
2015-07-07 15:55:00,9.27,9.28,9.26,9.28,588632.0,9.117,9.1269,9.1072,9.1269,588632.0
2015-07-08 09:30:00,9.15,9.17,9.11,9.16,750104.0,8.999,9.0187,8.9597,9.0088,750104.0
2015-07-08 09:35:00,9.17,9.18,9.15,9.16,270288.0,9.0187,9.0285,8.999,9.0088,270288.0
2015-07-08 09:40:00,9.15,9.15,9.1,9.13,325848.0,8.999,8.999,8.9498,8.9793,325848.0
2015-07-08 09:45:00,9.12,9.12,9.07,9.07,227680.0,8.9695,8.9695,8.9203,8.9203,227680.0
2015-07-08 09:50:00,9.06,9.07,9.04,9.06,517064.0,8.9105,8.9203,8.8908,8.9105,517064.0
2015-07-08 09:55:00,9.06,9.09,9.06,9.07,161912.0,8.9105,8.94,8.9105,8.9203,161912.0
2015-07-08 10:00:00,9.06,9.06,9.02,9.03,549360.0,8.9105,8.9105,8.8712,8.881,549360.0
2015-07-08 10:05:00,9.02,9.06,9.01,9.06,274616.0,8.8712,8.9105,8.8613,8.9105,274616.0
2015-07-08 10:10:00,9.06,9.06,9.03,9.04,273464.0,8.9105,8.9105,8.881,8.8908,273464.0
2015-07-08 10:15:00,9.04,9.06,9.02,9.06,162392.0,8.8908,8.9105,8.8712,8.9105,162392.0
2015-07-08 10:20:00,9.06,9.08,9.05,9.08,260640.0,8.9105,8.9302,8.9007,8.9302,260640.0
2015-07-08 10:25:00,9.08,9.08,9.05,9.06,97072.0,8.9302,8.9302,8.9007,8.9105,97072.0
2015-07-08 10:30:00,9.05,9.06,9.01,9.01,341200.0,8.9007,8.9105,8.8613,8.8613,341200.0
2015-07-08 10:35:00,9.01,9.06,9.01,9.06,169600.0,8.8613,8.9105,8.8613,8.9105,169600.0
2015-07-08 10:40:00,9.06,9.08,9.05,9.08,248680.0,8.9105,8.9302,8.9007,8.9302,248680.0
2015-07-08 10:45:00,9.07,9.08,9.06,9.08,188000.0,8.9203,8.9302,8.9105,8.9302,188000.0
2015-07-08 10:50:00,9.08,9.12,9.08,9.1,333000.0,8.9302,8.9695,8.9302,8.9498,333000.0
2015-07-08 10:55:00,9.1,9.13,9.1,9.12,127696.0,8.9498,8.9793,8.9498,8.9695,127696.0
2015-07-08 11:00:00,9.11,9.11,9.09,9.09,51112.0,8.9597,8.9597,8.94,8.94,51112.0
2015-07-08 11:05:00,9.09,9.09,9.06,9.06,100824.0,8.94,8.94,8.9105,8.9105,100824.0
2015-07-08 11:10:00,9.05,9.07,9.05,9.06,84096.0,8.9007,8.9203,8.9007,8.9105,84096.0
2015-07-08 11:15:00,9.06,9.06,9.05,9.06,166776.0,8.9105,8.9105,8.9007,8.9105,166776.0
2015-07-08 11:20:00,9.06,9.06,9.04,9.04,127080.0,8.9105,8.9105,8.8908,8.8908,127080.0
2015-07-08 11:25:00,9.03,9.05,9.02,9.04,167488.0,8.881,8.9007,8.8712,8.8908,167488.0
2015-07-08 11:30:00,9.04,9.07,9.04,9.06,85768.0,8.8908,8.9203,8.8908,8.9105,85768.0
2015-07-08 11:35:00,9.06,9.06,9.04,9.05,106544.0,8.9105,8.9105,8.8908,8.9007,106544.0
2015-07-08 11:40:00,9.04,9.04,9.01,9.03,166240.0,8.8908,8.8908,8.8613,8.881,166240.0
2015-07-08 11:45:00,9.04,9.04,9.02,9.02,101080.0,8.8908,8.8908,8.8712,8.8712,101080.0
2015-07-08 11:50:00,9.02,9.02,9.0,9.01,223624.0,8.8712,8.8712,8.8515,8.8613,223624.0
2015-07-08 11:55:00,9.0,9.0,8.98,9.0,181120.0,8.8515,8.8515,8.8318,8.8515,181120.0
2015-07-08 12:00:00,9.01,9.04,9.0,9.03,157456.0,8.8613,8.8908,8.8515,8.881,157456.0
2015-07-08 12:05:00,9.02,9.03,9.02,9.02,35000.0,8.8712,8.881,8.8712,8.8712,35000.0
2015-07-08 12:10:00,9.02,9.02,9.0,9.02,152976.0,8.8712,8.8712,8.8515,8.8712,152976.0
2015-07-08 12:15:00,9.02,9.02,9.01,9.02,83160.0,8.8712,8.8712,8.8613,8.8712,83160.0
2015-07-08 12:20:00,9.02,9.04,9.02,9.03,112728.0,8.8712,8.8908,8.8712,8.881,112728.0
2015-07-08 12:25:00,9.03,9.03,9.02,9.03,79568.0,8.881,8.881,8.8712,8.881,79568.0
2015-07-08 12:30:00,9.03,9.03,9.01,9.02,14272.0,8.881,8.881,8.8613,8.8712,14272.0
2015-07-08 12:35:00,9.02,9.03,9.01,9.02,65760.0,8.8712,8.881,8.8613,8.8712,65760.0
2015-07-08 12:40:00,9.01,9.02,9.01,9.01,48800.0,8.8613,8.8712,8.8613,8.8613,48800.0
2015-07-08 12:45:00,9.01,9.02,8.99,9.02,82344.0,8.8613,8.8712,8.8417,8.8712,82344.0
2015-07-08 12:50:00,9.02,9.02,9.01,9.02,36728.0,8.8712,8.8712,8.8613,8.8712,36728.0
2015-07-08 12:55:00,9.02,9.07,9.02,9.06,260696.0,8.8712,8.9203,8.8712,8.9105,260696.0
2015-07-08 13:00:00,9.06,9.06,9.03,9.03,61000.0,8.9105,8.9105,8.881,8.881,61000.0
2015-07-08 13:05:00,9.03,9.04,9.03,9.04,12800.0,8.881,8.8908,8.881,8.8908,12800.0
2015-07-08 13:10:00,9.04,9.08,9.04,9.05,182200.0,8.8908,8.9302,8.8908,8.9007,182200.0
2015-07-08 13:15:00,9.05,9.06,9.05,9.05,80728.0,8.9007,8.9105,8.9007,8.9007,80728.0
2015-07-08 13:20:00,9.05,9.05,9.03,9.04,74400.0,8.9007,8.9007,8.881,8.8908,74400.0
2015-07-08 13:25:00,9.05,9.06,9.05,9.06,66536.0,8.9007,8.9105,8.9007,8.9105,66536.0
2015-07-08 13:30:00,9.07,9.07,9.04,9.04,105608.0,8.9203,8.9203,8.8908,8.8908,105608.0
2015-07-08 13:35:00,9.05,9.06,9.05,9.05,60752.0,8.9007,8.9105,8.9007,8.9007,60752.0
2015-07-08 13:40:00,9.05,9.07,9.05,9.07,38000.0,8.9007,8.9203,8.9007,8.9203,38000.0
2015-07-08 13:45:00,9.07,9.08,9.06,9.08,136800.0,8.9203,8.9302,8.9105,8.9302,136800.0
2015-07-08 13:50:00,9.08,9.08,9.06,9.07,66352.0,8.9302,8.9302,8.9105,8.9203,66352.0
2015-07-08 13:55:00,9.08,9.09,9.08,9.09,307744.0,8.9302,8.94,8.9302,8.94,307744.0
2015-07-08 14:00:00,9.08,9.09,9.06,9.07,223952.0,8.9302,8.94,8.9105,8.9203,223952.0
2015-07-08 14:05:00,9.07,9.09,9.03,9.05,585360.0,8.9203,8.94,8.881,8.9007,585360.0
2015-07-08 14:10:00,9.06,9.07,9.05,9.06,129744.0,8.9105,8.9203,8.9007,8.9105,129744.0
2015-07-08 14:15:00,9.06,9.08,9.03,9.03,174800.0,8.9105,8.9302,8.881,8.881,174800.0
2015-07-08 14:20:00,9.03,9.04,9.02,9.04,89000.0,8.881,8.8908,8.8712,8.8908,89000.0
2015-07-08 14:25:00,9.04,9.04,9.02,9.03,97888.0,8.8908,8.8908,8.8712,8.881,97888.0
2015-07-08 14:30:00,9.03,9.03,9.01,9.01,72296.0,8.881,8.881,8.8613,8.8613,72296.0
2015-07-08 14:35:00,9.01,9.01,8.99,9.0,147592.0,8.8613,8.8613,8.8417,8.8515,147592.0
2015-07-08 14:40:00,8.99,9.0,8.97,8.98,221288.0,8.8417,8.8515,8.822,8.8318,221288.0
2015-07-08 14:45:00,8.98,8.98,8.94,8.94,321800.0,8.8318,8.8318,8.7925,8.7925,321800.0
2015-07-08 14:50:00,8.94,8.96,8.93,8.96,277744.0,8.7925,8.8121,8.7826,8.8121,277744.0
2015-07-08 14:55:00,8.97,9.0,8.95,8.96,758952.0,8.822,8.8515,8.8023,8.8121,758952.0
2015-07-08 15:00:00,8.96,8.99,8.96,8.96,211400.0,8.8121,8.8417,8.8121,8.8121,211400.0
2015-07-08 15:05:00,8.96,9.0,8.96,8.99,251136.0,8.8121,8.8515,8.8121,8.8417,251136.0
2015-07-08 15:10:00,8.99,9.03,8.99,9.02,359208.0,8.8417,8.881,8.8417,8.8712,359208.0
2015-07-08 15:15:00,9.02,9.03,8.99,8.99,244944.0,8.8712,8.881,8.8417,8.8417,244944.0
2015-07-08 15:20:00,9.0,9.0,8.97,8.98,271672.0,8.8515,8.8515,8.822,8.8318,271672.0
2015-07-08 15:25:00,8.98,8.99,8.95,8.96,417864.0,8.8318,8.8417,8.8023,8.8121,417864.0
2015-07-08 15:30:00,8.95,9.0,8.95,8.97,377288.0,8.8023,8.8515,8.8023,8.822,377288.0
2015-07-08 15:35:00,8.97,8.99,8.96,8.97,434280.0,8.822,8.8417,8.8121,8.822,434280.0
2015-07-08 15:40:00,8.98,9.01,8.97,8.99,428528.0,8.8318,8.8613,8.822,8.8417,428528.0
2015-07-08 15:45:00,8.99,9.0,8.96,8.99,403320.0,8.8417,8.8515,8.8121,8.8417,403320.0
2015-07-08 15:50:00,8.99,8.99,8.97,8.98,310352.0,8.8417,8.8417,8.822,8.8318,310352.0
2015-07-08 15:55:00,8.98,8.98,8.96,8.96,753584.0,8.8318,8.8318,8.8121,8.8121,753584.0
2015-07-09 09:30:00,9.2,9.21,9.18,9.21,907192.0,9.0482,9.058,9.0285,9.058,907192.0
2015-07-09 09:35:00,9.21,9.22,9.17,9.18,313088.0,9.058,9.0679,9.0187,9.0285,313088.0
2015-07-09 09:40:00,9.18,9.19,9.16,9.17,683968.0,9.0285,9.0384,9.0088,9.0187,683968.0
2015-07-09 09:45:00,9.17,9.17,9.14,9.17,343304.0,9.0187,9.0187,8.9892,9.0187,343304.0
2015-07-09 09:50:00,9.17,9.18,9.16,9.17,235048.0,9.0187,9.0285,9.0088,9.0187,235048.0
2015-07-09 09:55:00,9.17,9.17,9.15,9.17,235664.0,9.0187,9.0187,8.999,9.0187,235664.0
2015-07-09 10:00:00,9.18,9.19,9.17,9.18,308568.0,9.0285,9.0384,9.0187,9.0285,308568.0
2015-07-09 10:05:00,9.18,9.18,9.15,9.15,437208.0,9.0285,9.0285,8.999,8.999,437208.0
2015-07-09 10:10:00,9.16,9.17,9.14,9.17,139400.0,9.0088,9.0187,8.9892,9.0187,139400.0
2015-07-09 10:15:00,9.17,9.17,9.13,9.14,345792.0,9.0187,9.0187,8.9793,8.9892,345792.0
2015-07-09 10:20:00,9.14,9.14,9.13,9.14,220080.0,8.9892,8.9892,8.9793,8.9892,220080.0
2015-07-09 10:25:00,9.13,9.14,9.1,9.1,357392.0,8.9793,8.9892,8.9498,8.9498,357392.0
2015-07-09 10:30:00,9.1,9.12,9.1,9.12,312528.0,8.9498,8.9695,8.9498,8.9695,312528.0
2015-07-09 10:35:00,9.12,9.13,9.11,9.12,143896.0,8.9695,8.9793,8.9597,8.9695,143896.0
2015-07-09 10:40:00,9.11,9.13,9.1,9.13,214080.0,8.9597,8.9793,8.9498,8.9793,214080.0
2015-07-09 10:45:00,9.12,9.13,9.12,9.13,111456.0,8.9695,8.9793,8.9695,8.9793,111456.0
2015-07-09 10:50:00,9.13,9.14,9.12,9.13,142344.0,8.9793,8.9892,8.9695,8.9793,142344.0
2015-07-09 10:55:00,9.14,9.15,9.14,9.15,200368.0,8.9892,8.999,8.9892,8.999,200368.0
2015-07-09 11:00:00,9.15,9.16,9.14,9.14,118496.0,8.999,9.0088,8.9892,8.9892,118496.0
2015-07-09 11:05:00,9.15,9.16,9.14,9.16,52696.0,8.999,9.0088,8.9892,9.0088,52696.0
2015-07-09 11:10:00,9.16,9.18,9.16,9.16,65600.0,9.0088,9.0285,9.0088,9.0088,65600.0
2015-07-09 11:15:00,9.17,9.17,9.16,9.16,102120.0,9.0187,9.0187,9.0088,9.0088,102120.0
2015-07-09 11:20:00,9.16,9.16,9.15,9.15,107944.0,9.0088,9.0088,8.999,8.999,107944.0
2015-07-09 11:25:00,9.16,9.16,9.13,9.13,108056.0,9.0088,9.0088,8.9793,8.9793,108056.0
2015-07-09 11:30:00,9.13,9.14,9.12,9.13,60984.0,8.9793,8.9892,8.9695,8.9793,60984.0
2015-07-09 11:35:00,9.13,9.13,9.12,9.13,42960.0,8.9793,8.9793,8.9695,8.9793,42960.0
2015-07-09 11:40:00,9.13,9.13,9.12,9.13,49192.0,8.9793,8.9793,8.9695,8.9793,49192.0
2015-07-09 11:45:00,9.12,9.13,9.12,9.12,31200.0,8.9695,8.9793,8.9695,8.9695,31200.0
2015-07-09 11:50:00,9.13,9.13,9.12,9.13,31072.0,8.9793,8.9793,8.9695,8.9793,31072.0
2015-07-09 11:55:00,9.12,9.12,9.09,9.09,275456.0,8.9695,8.9695,8.94,8.94,275456.0
2015-07-09 12:00:00,9.09,9.11,9.09,9.11,98296.0,8.94,8.9597,8.94,8.9597,98296.0
2015-07-09 12:05:00,9.11,9.11,9.08,9.09,228280.0,8.9597,8.9597,8.9302,8.94,228280.0
2015-07-09 12:10:00,9.08,9.09,9.08,9.09,24800.0,8.9302,8.94,8.9302,8.94,24800.0
2015-07-09 12:15:00,9.08,9.1,9.08,9.1,86448.0,8.9302,8.9498,8.9302,8.9498,86448.0
2015-07-09 12:20:00,9.1,9.1,9.1,9.1,81200.0,8.9498,8.9498,8.9498,8.9498,81200.0
2015-07-09 12:25:00,9.1,9.1,9.09,9.09,87440.0,8.9498,8.9498,8.94,8.94,87440.0
2015-07-09 12:30:00,9.09,9.1,9.09,9.1,37936.0,8.94,8.9498,8.94,8.9498,37936.0
2015-07-09 12:35:00,9.1,9.1,9.08,9.08,186072.0,8.9498,8.9498,8.9302,8.9302,186072.0
2015-07-09 12:40:00,9.08,9.09,9.08,9.09,110776.0,8.9302,8.94,8.9302,8.94,110776.0
2015-07-09 12:45:00,9.09,9.11,9.09,9.09,226344.0,8.94,8.9597,8.94,8.94,226344.0
2015-07-09 12:50:00,9.09,9.1,9.09,9.1,149000.0,8.94,8.9498,8.94,8.9498,149000.0
2015-07-09 12:55:00,9.1,9.11,9.1,9.1,127632.0,8.9498,8.9597,8.9498,8.9498,127632.0
2015-07-09 13:00:00,9.1,9.1,9.08,9.09,140000.0,8.9498,8.9498,8.9302,8.94,140000.0
2015-07-09 13:05:00,9.09,9.09,9.06,9.08,162408.0,8.94,8.94,8.9105,8.9302,162408.0
2015-07-09 13:10:00,9.08,9.08,9.07,9.07,87192.0,8.9302,8.9302,8.9203,8.9203,87192.0
2015-07-09 13:15:00,9.07,9.07,9.06,9.06,149400.0,8.9203,8.9203,8.9105,8.9105,149400.0
2015-07-09 13:20:00,9.06,9.06,9.04,9.06,224240.0,8.9105,8.9105,8.8908,8.9105,224240.0
2015-07-09 13:25:00,9.06,9.07,9.04,9.05,50072.0,8.9105,8.9203,8.8908,8.9007,50072.0
2015-07-09 13:30:00,9.05,9.06,9.04,9.06,63288.0,8.9007,8.9105,8.8908,8.9105,63288.0
2015-07-09 13:35:00,9.06,9.07,9.05,9.07,113424.0,8.9105,8.9203,8.9007,8.9203,113424.0
2015-07-09 13:40:00,9.07,9.07,9.05,9.06,90520.0,8.9203,8.9203,8.9007,8.9105,90520.0
2015-07-09 13:45:00,9.05,9.06,9.05,9.06,85800.0,8.9007,8.9105,8.9007,8.9105,85800.0
2015-07-09 13:50:00,9.06,9.06,9.03,9.03,83584.0,8.9105,8.9105,8.881,8.881,83584.0
2015-07-09 13:55:00,9.03,9.05,9.03,9.05,106400.0,8.881,8.9007,8.881,8.9007,106400.0
2015-07-09 14:00:00,9.05,9.06,9.04,9.06,56664.0,8.9007,8.9105,8.8908,8.9105,56664.0
2015-07-09 14:05:00,9.06,9.06,9.04,9.04,50000.0,8.9105,8.9105,8.8908,8.8908,50000.0
2015-07-09 14:10:00,9.04,9.04,9.01,9.02,227680.0,8.8908,8.8908,8.8613,8.8712,227680.0
2015-07-09 14:15:00,9.02,9.02,8.99,9.01,250008.0,8.8712,8.8712,8.8417,8.8613,250008.0
2015-07-09 14:20:00,9.01,9.01,8.99,8.99,107776.0,8.8613,8.8613,8.8417,8.8417,107776.0
2015-07-09 14:25:00,8.99,9.0,8.98,8.99,252824.0,8.8417,8.8515,8.8318,8.8417,252824.0
2015-07-09 14:30:00,8.99,8.99,8.95,8.97,679528.0,8.8417,8.8417,8.8023,8.822,679528.0
2015-07-09 14:35:00,8.97,8.99,8.97,8.99,338208.0,8.822,8.8417,8.822,8.8417,338208.0
2015-07-09 14:40:00,8.99,8.99,8.98,8.99,247000.0,8.8417,8.8417,8.8318,8.8417,247000.0
2015-07-09 14:45:00,8.99,8.99,8.97,8.98,268312.0,8.8417,8.8417,8.822,8.8318,268312.0
2015-07-09 14:50:00,8.98,9.01,8.97,9.01,508832.0,8.8318,8.8613,8.822,8.8613,508832.0
2015-07-09 14:55:00,9.01,9.02,9.0,9.02,46368.0,8.8613,8.8712,8.8515,8.8712,46368.0
2015-07-09 15:00:00,9.02,9.03,9.01,9.03,320656.0,8.8712,8.881,8.8613,8.881,320656.0
2015-07-09 15:05:00,9.02,9.03,9.01,9.03,156840.0,8.8712,8.881,8.8613,8.881,156840.0
2015-07-09 15:10:00,9.03,9.04,9.02,9.03,360456.0,8.881,8.8908,8.8712,8.881,360456.0
2015-07-09 15:15:00,9.03,9.04,9.02,9.04,144672.0,8.881,8.8908,8.8712,8.8908,144672.0
2015-07-09 15:20:00,9.04,9.04,9.02,9.02,156000.0,8.8908,8.8908,8.8712,8.8712,156000.0
2015-07-09 15:25:00,9.02,9.03,9.0,9.0,261088.0,8.8712,8.881,8.8515,8.8515,261088.0
2015-07-09 15:30:00,9.0,9.01,8.98,8.98,225808.0,8.8515,8.8613,8.8318,8.8318,225808.0
2015-07-09 15:35:00,8.98,8.99,8.97,8.99,260864.0,8.8318,8.8417,8.822,8.8417,260864.0
2015-07-09 15:40:00,8.98,9.01,8.98,9.0,244584.0,8.8318,8.8613,8.8318,8.8515,244584.0
2015-07-09 15:45:00,9.0,9.01,9.0,9.01,303840.0,8.8515,8.8613,8.8515,8.8613,303840.0
2015-07-09 15:50:00,9.01,9.01,8.98,8.99,217312.0,8.8613,8.8613,8.8318,8.8417,217312.0
2015-07-09 15:55:00,8.98,9.0,8.96,8.96,924928.0,8.8318,8.8515,8.8121,8.8121,924928.0
2015-07-10 09:30:00,9.19,9.2,9.17,9.18,654664.0,9.0384,9.0482,9.0187,9.0285,654664.0
2015-07-10 09:35:00,9.17,9.19,9.17,9.18,426320.0,9.0187,9.0384,9.0187,9.0285,426320.0
2015-07-10 09:40:00,9.17,9.18,9.15,9.16,426792.0,9.0187,9.0285,8.999,9.0088,426792.0
2015-07-10 09:45:00,9.16,9.17,9.15,9.16,251736.0,9.0088,9.0187,8.999,9.0088,251736.0
2015-07-10 09:50:00,9.16,9.19,9.16,9.18,480400.0,9.0088,9.0384,9.0088,9.0285,480400.0
2015-07-10 09:55:00,9.18,9.18,9.15,9.15,259880.0,9.0285,9.0285,8.999,8.999,259880.0
2015-07-10 10:00:00,9.15,9.17,9.15,9.17,323752.0,8.999,9.0187,8.999,9.0187,323752.0
2015-07-10 10:05:00,9.18,9.18,9.17,9.17,173520.0,9.0285,9.0285,9.0187,9.0187,173520.0
2015-07-10 10:10:00,9.16,9.17,9.15,9.17,250808.0,9.0088,9.0187,8.999,9.0187,250808.0
2015-07-10 10:15:00,9.18,9.18,9.16,9.17,280280.0,9.0285,9.0285,9.0088,9.0187,280280.0
2015-07-10 10:20:00,9.17,9.17,9.15,9.16,245560.0,9.0187,9.0187,8.999,9.0088,245560.0
2015-07-10 10:25:00,9.15,9.18,9.15,9.18,82064.0,8.999,9.0285,8.999,9.0285,82064.0
2015-07-10 10:30:00,9.18,9.19,9.17,9.18,127088.0,9.0285,9.0384,9.0187,9.0285,127088.0
2015-07-10 10:35:00,9.19,9.19,9.16,9.16,278840.0,9.0384,9.0384,9.0088,9.0088,278840.0
2015-07-10 10:40:00,9.16,9.16,9.13,9.14,324600.0,9.0088,9.0088,8.9793,8.9892,324600.0
2015-07-10 10:45:00,9.14,9.15,9.13,9.15,247624.0,8.9892,8.999,8.9793,8.999,247624.0
2015-07-10 10:50:00,9.15,9.17,9.15,9.16,132848.0,8.999,9.0187,8.999,9.0088,132848.0
2015-07-10 10:55:00,9.17,9.19,9.16,9.18,336976.0,9.0187,9.0384,9.0088,9.0285,336976.0
2015-07-10 11:00:00,9.18,9.21,9.18,9.2,556768.0,9.0285,9.058,9.0285,9.0482,556768.0
2015-07-10 11:05:00,9.2,9.22,9.2,9.21,157552.0,9.0482,9.0679,9.0482,9.058,157552.0
2015-07-10 11:10:00,9.21,9.22,9.2,9.21,170048.0,9.058,9.0679,9.0482,9.058,170048.0
2015-07-10 11:15:00,9.21,9.22,9.21,9.22,79128.0,9.058,9.0679,9.058,9.0679,79128.0
2015-07-10 11:20:00,9.22,9.24,9.22,9.22,316200.0,9.0679,9.0875,9.0679,9.0679,316200.0
2015-07-10 11:25:00,9.22,9.22,9.22,9.22,118560.0,9.0679,9.0679,9.0679,9.0679,118560.0
2015-07-10 11:30:00,9.22,9.22,9.2,9.21,247232.0,9.0679,9.0679,9.0482,9.058,247232.0
2015-07-10 11:35:00,9.21,9.22,9.21,9.22,303136.0,9.058,9.0679,9.058,9.0679,303136.0
2015-07-10 11:40:00,9.22,9.25,9.22,9.25,296216.0,9.0679,9.0974,9.0679,9.0974,296216.0
2015-07-10 11:45:00,9.24,9.26,9.24,9.25,231632.0,9.0875,9.1072,9.0875,9.0974,231632.0
2015-07-10 11:50:00,9.25,9.26,9.25,9.26,141096.0,9.0974,9.1072,9.0974,9.1072,141096.0
2015-07-10 11:55:00,9.25,9.25,9.24,9.25,58216.0,9.0974,9.0974,9.0875,9.0974,58216.0
2015-07-10 12:00:00,9.24,9.25,9.24,9.24,113136.0,9.0875,9.0974,9.0875,9.0875,113136.0
2015-07-10 12:05:00,9.24,9.25,9.24,9.25,56400.0,9.0875,9.0974,9.0875,9.0974,56400.0
2015-07-10 12:10:00,9.25,9.25,9.24,9.24,60112.0,9.0974,9.0974,9.0875,9.0875,60112.0
2015-07-10 12:15:00,9.24,9.24,9.23,9.24,12000.0,9.0875,9.0875,9.0777,9.0875,12000.0
2015-07-10 12:20:00,9.24,9.25,9.24,9.24,109912.0,9.0875,9.0974,9.0875,9.0875,109912.0
2015-07-10 12:25:00,9.24,9.25,9.24,9.24,8024.0,9.0875,9.0974,9.0875,9.0875,8024.0
2015-07-10 12:30:00,9.24,9.24,9.22,9.22,159864.0,9.0875,9.0875,9.0679,9.0679,159864.0
2015-07-10 12:35:00,9.22,9.23,9.21,9.22,66560.0,9.0679,9.0777,9.058,9.0679,66560.0
2015-07-10 12:40:00,9.23,9.23,9.21,9.22,243376.0,9.0777,9.0777,9.058,9.0679,243376.0
2015-07-10 12:45:00,9.22,9.24,9.22,9.24,66240.0,9.0679,9.0875,9.0679,9.0875,66240.0
2015-07-10 12:50:00,9.24,9.24,9.23,9.24,37088.0,9.0875,9.0875,9.0777,9.0875,37088.0
2015-07-10 12:55:00,9.24,9.25,9.24,9.24,72392.0,9.0875,9.0974,9.0875,9.0875,72392.0
2015-07-10 13:00:00,9.24,9.25,9.23,9.24,79728.0,9.0875,9.0974,9.0777,9.0875,79728.0
2015-07-10 13:05:00,9.24,9.24,9.23,9.23,178952.0,9.0875,9.0875,9.0777,9.0777,178952.0
2015-07-10 13:10:00,9.23,9.23,9.22,9.23,91952.0,9.0777,9.0777,9.0679,9.0777,91952.0
2015-07-10 13:15:00,9.23,9.23,9.21,9.21,84296.0,9.0777,9.0777,9.058,9.058,84296.0
2015-07-10 13:20:00,9.21,9.23,9.21,9.22,301200.0,9.058,9.0777,9.058,9.0679,301200.0
2015-07-10 13:25:00,9.22,9.23,9.22,9.22,92848.0,9.0679,9.0777,9.0679,9.0679,92848.0
2015-07-10 13:30:00,9.22,9.23,9.22,9.22,67016.0,9.0679,9.0777,9.0679,9.0679,67016.0
2015-07-10 13:35:00,9.22,9.23,9.22,9.23,30400.0,9.0679,9.0777,9.0679,9.0777,30400.0
2015-07-10 13:40:00,9.23,9.23,9.22,9.23,33600.0,9.0777,9.0777,9.0679,9.0777,33600.0
2015-07-10 13:45:00,9.22,9.22,9.21,9.21,75840.0,9.0679,9.0679,9.058,9.058,75840.0
2015-07-10 13:50:00,9.21,9.22,9.21,9.22,20800.0,9.058,9.0679,9.058,9.0679,20800.0
2015-07-10 13:55:00,9.21,9.22,9.21,9.22,52000.0,9.058,9.0679,9.058,9.0679,52000.0
2015-07-10 14:00:00,9.22,9.24,9.22,9.24,84096.0,9.0679,9.0875,9.0679,9.0875,84096.0
2015-07-10 14:05:00,9.24,9.25,9.24,9.24,103856.0,9.0875,9.0974,9.0875,9.0875,103856.0
2015-07-10 14:10:00,9.24,9.25,9.24,9.25,189104.0,9.0875,9.0974,9.0875,9.0974,189104.0
2015-07-10 14:15:00,9.25,9.26,9.25,9.25,72064.0,9.0974,9.1072,9.0974,9.0974,72064.0
2015-07-10 14:20:00,9.26,9.26,9.25,9.25,30800.0,9.1072,9.1072,9.0974,9.0974,30800.0
2015-07-10 14:25:00,9.25,9.26,9.25,9.25,65800.0,9.0974,9.1072,9.0974,9.0974,65800.0
2015-07-10 14:30:00,9.25,9.27,9.25,9.26,193152.0,9.0974,9.117,9.0974,9.1072,193152.0
2015-07-10 14:35:00,9.26,9.26,9.26,9.26,75576.0,9.1072,9.1072,9.1072,9.1072,75576.0
2015-07-10 14:40:00,9.26,9.28,9.26,9.28,214480.0,9.1072,9.1269,9.1072,9.1269,214480.0
2015-07-10 14:45:00,9.28,9.28,9.27,9.28,127992.0,9.1269,9.1269,9.117,9.1269,127992.0
2015-07-10 14:50:00,9.28,9.28,9.27,9.28,289488.0,9.1269,9.1269,9.117,9.1269,289488.0
2015-07-10 14:55:00,9.28,9.28,9.27,9.28,99464.0,9.1269,9.1269,9.117,9.1269,99464.0
2015-07-10 15:00:00,9.27,9.28,9.27,9.27,94416.0,9.117,9.1269,9.117,9.117,94416.0
2015-07-10 15:05:00,9.27,9.27,9.26,9.27,118088.0,9.117,9.117,9.1072,9.117,118088.0
2015-07-10 15:10:00,9.26,9.28,9.26,9.28,175720.0,9.1072,9.1269,9.1072,9.1269,175720.0
2015-07-10 15:15:00,9.28,9.29,9.28,9.29,145224.0,9.1269,9.1367,9.1269,9.1367,145224.0
2015-07-10 15:20:00,9.29,9.29,9.28,9.29,161480.0,9.1367,9.1367,9.1269,9.1367,161480.0
2015-07-10 15:25:00,9.29,9.29,9.27,9.27,101520.0,9.1367,9.1367,9.117,9.117,101520.0
2015-07-10 15:30:00,9.27,9.27,9.26,9.26,170752.0,9.117,9.117,9.1072,9.1072,170752.0
2015-07-10 15:35:00,9.26,9.27,9.26,9.27,187224.0,9.1072,9.117,9.1072,9.117,187224.0
2015-07-10 15:40:00,9.27,9.27,9.26,9.27,159304.0,9.117,9.117,9.1072,9.117,159304.0
2015-07-10 15:45:00,9.27,9.27,9.26,9.26,195544.0,9.117,9.117,9.1072,9.1072,195544.0
2015-07-10 15:50:00,9.26,9.27,9.26,9.26,291152.0,9.1072,9.117,9.1072,9.1072,291152.0
2015-07-10 15:55:00,9.26,9.26,9.23,9.23,726272.0,9.1072,9.1072,9.0777,9.0777,726272.0
2015-07-13 09:30:00,9.39,9.41,9.38,9.4,961816.0,9.2351,9.2547,9.2252,9.2449,961816.0
2015-07-13 09:35:00,9.41,9.43,9.4,9.41,654248.0,9.2547,9.2744,9.2449,9.2547,654248.0
2015-07-13 09:40:00,9.41,9.44,9.41,9.44,454568.0,9.2547,9.2842,9.2547,9.2842,454568.0
2015-07-13 09:45:00,9.44,9.48,9.44,9.48,790864.0,9.2842,9.3236,9.2842,9.3236,790864.0
2015-07-13 09:50:00,9.48,9.49,9.46,9.46,386256.0,9.3236,9.3334,9.3039,9.3039,386256.0
2015-07-13 09:55:00,9.45,9.47,9.45,9.47,228608.0,9.2941,9.3137,9.2941,9.3137,228608.0
2015-07-13 10:00:00,9.47,9.49,9.47,9.47,411896.0,9.3137,9.3334,9.3137,9.3137,411896.0
2015-07-13 10:05:00,9.47,9.48,9.47,9.48,202752.0,9.3137,9.3236,9.3137,9.3236,202752.0
2015-07-13 10:10:00,9.48,9.49,9.47,9.49,193672.0,9.3236,9.3334,9.3137,9.3334,193672.0
2015-07-13 10:15:00,9.49,9.51,9.49,9.5,338184.0,9.3334,9.3531,9.3334,9.3432,338184.0
2015-07-13 10:20:00,9.5,9.5,9.47,9.49,229376.0,9.3432,9.3432,9.3137,9.3334,229376.0
2015-07-13 10:25:00,9.48,9.49,9.47,9.47,187080.0,9.3236,9.3334,9.3137,9.3137,187080.0
2015-07-13 10:30:00,9.48,9.49,9.47,9.49,199176.0,9.3236,9.3334,9.3137,9.3334,199176.0
2015-07-13 10:35:00,9.48,9.48,9.47,9.47,342872.0,9.3236,9.3236,9.3137,9.3137,342872.0
2015-07-13 10:40:00,9.47,9.48,9.47,9.47,133520.0,9.3137,9.3236,9.3137,9.3137,133520.0
2015-07-13 10:45:00,9.47,9.49,9.47,9.48,242448.0,9.3137,9.3334,9.3137,9.3236,242448.0
2015-07-13 10:50:00,9.48,9.49,9.48,9.48,122216.0,9.3236,9.3334,9.3236,9.3236,122216.0
2015-07-13 10:55:00,9.49,9.49,9.49,9.49,101040.0,9.3334,9.3334,9.3334,9.3334,101040.0
2015-07-13 11:00:00,9.49,9.5,9.49,9.49,2135696.0,9.3334,9.3432,9.3334,9.3334,2135696.0
2015-07-13 11:05:00,9.5,9.5,9.49,9.5,93280.0,9.3432,9.3432,9.3334,9.3432,93280.0
2015-07-13 11:10:00,9.5,9.5,9.47,9.48,473912.0,9.3432,9.3432,9.3137,9.3236,473912.0
2015-07-13 11:15:00,9.48,9.48,9.47,9.48,130200.0,9.3236,9.3236,9.3137,9.3236,130200.0
2015-07-13 11:20:00,9.48,9.48,9.48,9.48,64448.0,9.3236,9.3236,9.3236,9.3236,64448.0
2015-07-13 11:25:00,9.48,9.49,9.47,9.49,197112.0,9.3236,9.3334,9.3137,9.3334,197112.0
2015-07-13 11:30:00,9.49,9.51,9.49,9.51,564192.0,9.3334,9.3531,9.3334,9.3531,564192.0
2015-07-13 11:35:00,9.51,9.51,9.51,9.51,158560.0,9.3531,9.3531,9.3531,9.3531,158560.0
2015-07-13 11:40:00,9.51,9.51,9.5,9.5,193824.0,9.3531,9.3531,9.3432,9.3432,193824.0
2015-07-13 11:45:00,9.51,9.51,9.5,9.5,52768.0,9.3531,9.3531,9.3432,9.3432,52768.0
2015-07-13 11:50:00,9.5,9.51,9.5,9.5,111640.0,9.3432,9.3531,9.3432,9.3432,111640.0
2015-07-13 11:55:00,9.5,9.51,9.5,9.51,71184.0,9.3432,9.3531,9.3432,9.3531,71184.0
2015-07-13 12:00:00,9.51,9.51,9.5,9.5,69064.0,9.3531,9.3531,9.3432,9.3432,69064.0
2015-07-13 12:05:00,9.5,9.51,9.5,9.51,55240.0,9.3432,9.3531,9.3432,9.3531,55240.0
2015-07-13 12:10:00,9.51,9.52,9.51,9.51,71120.0,9.3531,9.3629,9.3531,9.3531,71120.0
2015-07-13 12:15:00,9.51,9.51,9.5,9.5,49800.0,9.3531,9.3531,9.3432,9.3432,49800.0
2015-07-13 12:20:00,9.5,9.51,9.5,9.5,67464.0,9.3432,9.3531,9.3432,9.3432,67464.0
2015-07-13 12:25:00,9.5,9.52,9.5,9.52,92360.0,9.3432,9.3629,9.3432,9.3629,92360.0
2015-07-13 12:30:00,9.52,9.52,9.51,9.51,33808.0,9.3629,9.3629,9.3531,9.3531,33808.0
2015-07-13 12:35:00,9.51,9.51,9.5,9.5,33016.0,9.3531,9.3531,9.3432,9.3432,33016.0
2015-07-13 12:40:00,9.5,9.5,9.49,9.5,121240.0,9.3432,9.3432,9.3334,9.3432,121240.0
2015-07-13 12:45:00,9.5,9.5,9.49,9.49,88136.0,9.3432,9.3432,9.3334,9.3334,88136.0
2015-07-13 12:50:00,9.5,9.5,9.49,9.49,74296.0,9.3432,9.3432,9.3334,9.3334,74296.0
2015-07-13 12:55:00,9.49,9.5,9.49,9.5,53984.0,9.3334,9.3432,9.3334,9.3432,53984.0
2015-07-13 13:00:00,9.5,9.5,9.49,9.5,56720.0,9.3432,9.3432,9.3334,9.3432,56720.0
2015-07-13 13:05:00,9.5,9.51,9.5,9.51,43680.0,9.3432,9.3531,9.3432,9.3531,43680.0
2015-07-13 13:10:00,9.51,9.51,9.5,9.5,62112.0,9.3531,9.3531,9.3432,9.3432,62112.0
2015-07-13 13:15:00,9.5,9.51,9.5,9.5,80576.0,9.3432,9.3531,9.3432,9.3432,80576.0
2015-07-13 13:20:00,9.5,9.51,9.5,9.51,65040.0,9.3432,9.3531,9.3432,9.3531,65040.0
2015-07-13 13:25:00,9.51,9.51,9.51,9.51,24800.0,9.3531,9.3531,9.3531,9.3531,24800.0
2015-07-13 13:30:00,9.51,9.52,9.51,9.51,95984.0,9.3531,9.3629,9.3531,9.3531,95984.0
2015-07-13 13:35:00,9.51,9.51,9.51,9.51,92808.0,9.3531,9.3531,9.3531,9.3531,92808.0
2015-07-13 13:40:00,9.51,9.51,9.51,9.51,48936.0,9.3531,9.3531,9.3531,9.3531,48936.0
2015-07-13 13:45:00,9.51,9.51,9.5,9.5,57224.0,9.3531,9.3531,9.3432,9.3432,57224.0
2015-07-13 13:50:00,9.5,9.5,9.49,9.49,98880.0,9.3432,9.3432,9.3334,9.3334,98880.0
2015-07-13 13:55:00,9.49,9.5,9.49,9.5,54400.0,9.3334,9.3432,9.3334,9.3432,54400.0
2015-07-13 14:00:00,9.5,9.51,9.5,9.51,65072.0,9.3432,9.3531,9.3432,9.3531,65072.0
2015-07-13 14:05:00,9.5,9.51,9.5,9.51,100928.0,9.3432,9.3531,9.3432,9.3531,100928.0
2015-07-13 14:10:00,9.51,9.52,9.51,9.51,120408.0,9.3531,9.3629,9.3531,9.3531,120408.0
2015-07-13 14:15:00,9.51,9.52,9.51,9.52,45976.0,9.3531,9.3629,9.3531,9.3629,45976.0
2015-07-13 14:20:00,9.51,9.53,9.51,9.52,314248.0,9.3531,9.3727,9.3531,9.3629,314248.0
2015-07-13 14:25:00,9.52,9.52,9.51,9.51,42856.0,9.3629,9.3629,9.3531,9.3531,42856.0
2015-07-13 14:30:00,9.52,9.52,9.51,9.52,108448.0,9.3629,9.3629,9.3531,9.3629,108448.0
2015-07-13 14:35:00,9.52,9.52,9.51,9.51,164664.0,9.3629,9.3629,9.3531,9.3531,164664.0
2015-07-13 14:40:00,9.51,9.52,9.51,9.52,80072.0,9.3531,9.3629,9.3531,9.3629,80072.0
2015-07-13 14:45:00,9.52,9.52,9.51,9.52,52888.0,9.3629,9.3629,9.3531,9.3629,52888.0
2015-07-13 14:50:00,9.52,9.53,9.52,9.53,112296.0,9.3629,9.3727,9.3629,9.3727,112296.0
2015-07-13 14:55:00,9.53,9.55,9.53,9.54,430400.0,9.3727,9.3924,9.3727,9.3826,430400.0
2015-07-13 15:00:00,9.54,9.54,9.54,9.54,262064.0,9.3826,9.3826,9.3826,9.3826,262064.0
2015-07-13 15:05:00,9.54,9.54,9.53,9.54,96376.0,9.3826,9.3826,9.3727,9.3826,96376.0
2015-07-13 15:10:00,9.54,9.54,9.53,9.54,196328.0,9.3826,9.3826,9.3727,9.3826,196328.0
2015-07-13 15:15:00,9.54,9.54,9.54,9.54,173448.0,9.3826,9.3826,9.3826,9.3826,173448.0
2015-07-13 15:20:00,9.54,9.55,9.54,9.55,365728.0,9.3826,9.3924,9.3826,9.3924,365728.0
2015-07-13 15:25:00,9.55,9.56,9.55,9.56,253536.0,9.3924,9.4022,9.3924,9.4022,253536.0
2015-07-13 15:30:00,9.56,9.57,9.54,9.55,376896.0,9.4022,9.4121,9.3826,9.3924,376896.0
2015-07-13 15:35:00,9.55,9.55,9.54,9.54,277944.0,9.3924,9.3924,9.3826,9.3826,277944.0
2015-07-13 15:40:00,9.55,9.55,9.55,9.55,137992.0,9.3924,9.3924,9.3924,9.3924,137992.0
2015-07-13 15:45:00,9.55,9.56,9.54,9.55,427808.0,9.3924,9.4022,9.3826,9.3924,427808.0
2015-07-13 15:50:00,9.55,9.56,9.55,9.56,373936.0,9.3924,9.4022,9.3924,9.4022,373936.0
2015-07-13 15:55:00,9.55,9.56,9.54,9.54,739416.0,9.3924,9.4022,9.3826,9.3826,739416.0
2015-07-14 09:30:00,9.57,9.59,9.57,9.59,984496.0,9.4121,9.4318,9.4121,9.4318,984496.0
2015-07-14 09:35:00,9.58,9.61,9.58,9.6,468216.0,9.4219,9.4514,9.4219,9.4416,468216.0
2015-07-14 09:40:00,9.6,9.61,9.58,9.6,351424.0,9.4416,9.4514,9.4219,9.4416,351424.0
2015-07-14 09:45:00,9.6,9.61,9.59,9.61,286008.0,9.4416,9.4514,9.4318,9.4514,286008.0
2015-07-14 09:50:00,9.61,9.62,9.6,9.61,343096.0,9.4514,9.4613,9.4416,9.4514,343096.0
2015-07-14 09:55:00,9.61,9.62,9.61,9.61,200408.0,9.4514,9.4613,9.4514,9.4514,200408.0
2015-07-14 10:00:00,9.61,9.63,9.6,9.62,366928.0,9.4514,9.4711,9.4416,9.4613,366928.0
2015-07-14 10:05:00,9.62,9.62,9.61,9.62,163728.0,9.4613,9.4613,9.4514,9.4613,163728.0
2015-07-14 10:10:00,9.61,9.63,9.61,9.62,245088.0,9.4514,9.4711,9.4514,9.4613,245088.0
2015-07-14 10:15:00,9.62,9.63,9.62,9.63,86344.0,9.4613,9.4711,9.4613,9.4711,86344.0
2015-07-14 10:20:00,9.63,9.64,9.63,9.63,228976.0,9.4711,9.4809,9.4711,9.4711,228976.0
2015-07-14 10:25:00,9.63,9.64,9.63,9.64,214192.0,9.4711,9.4809,9.4711,9.4809,214192.0
2015-07-14 10:30:00,9.64,9.65,9.63,9.64,365784.0,9.4809,9.4908,9.4711,9.4809,365784.0
2015-07-14 10:35:00,9.64,9.65,9.63,9.64,167608.0,9.4809,9.4908,9.4711,9.4809,167608.0
2015-07-14 10:40:00,9.63,9.63,9.62,9.63,164544.0,9.4711,9.4711,9.4613,9.4711,164544.0
2015-07-14 10:45:00,9.64,9.64,9.63,9.63,76256.0,9.4809,9.4809,9.4711,9.4711,76256.0
2015-07-14 10:50:00,9.63,9.65,9.63,9.64,50240.0,9.4711,9.4908,9.4711,9.4809,50240.0
2015-07-14 10:55:00,9.65,9.65,9.64,9.65,170760.0,9.4908,9.4908,9.4809,9.4908,170760.0
2015-07-14 11:00:00,9.65,9.66,9.65,9.66,181544.0,9.4908,9.5006,9.4908,9.5006,181544.0
2015-07-14 11:05:00,9.66,9.66,9.65,9.65,138944.0,9.5006,9.5006,9.4908,9.4908,138944.0
2015-07-14 11:10:00,9.66,9.67,9.65,9.66,244544.0,9.5006,9.5104,9.4908,9.5006,244544.0
2015-07-14 11:15:00,9.66,9.68,9.66,9.67,246232.0,9.5006,9.5203,9.5006,9.5104,246232.0
2015-07-14 11:20:00,9.67,9.67,9.67,9.67,60760.0,9.5104,9.5104,9.5104,9.5104,60760.0
2015-07-14 11:25:00,9.67,9.68,9.67,9.68,243200.0,9.5104,9.5203,9.5104,9.5203,243200.0
2015-07-14 11:30:00,9.68,9.69,9.68,9.68,269552.0,9.5203,9.5301,9.5203,9.5203,269552.0
2015-07-14 11:35:00,9.68,9.69,9.68,9.68,96264.0,9.5203,9.5301,9.5203,9.5203,96264.0
2015-07-14 11:40:00,9.68,9.69,9.68,9.69,108368.0,9.5203,9.5301,9.5203,9.5301,108368.0
2015-07-14 11:45:00,9.69,9.69,9.68,9.68,181872.0,9.5301,9.5301,9.5203,9.5203,181872.0
2015-07-14 11:50:00,9.68,9.7,9.68,9.7,125584.0,9.5203,9.5399,9.5203,9.5399,125584.0
2015-07-14 11:55:00,9.7,9.7,9.69,9.7,104192.0,9.5399,9.5399,9.5301,9.5399,104192.0
2015-07-14 12:00:00,9.7,9.7,9.69,9.7,263680.0,9.5399,9.5399,9.5301,9.5399,263680.0
2015-07-14 12:05:00,9.7,9.7,9.68,9.68,67040.0,9.5399,9.5399,9.5203,9.5203,67040.0
2015-07-14 12:10:00,9.69,9.69,9.68,9.69,119608.0,9.5301,9.5301,9.5203,9.5301,119608.0
2015-07-14 12:15:00,9.68,9.69,9.68,9.68,70544.0,9.5203,9.5301,9.5203,9.5203,70544.0
2015-07-14 12:20:00,9.68,9.68,9.67,9.68,218624.0,9.5203,9.5203,9.5104,9.5203,218624.0
2015-07-14 12:25:00,9.68,9.68,9.68,9.68,70648.0,9.5203,9.5203,9.5203,9.5203,70648.0
2015-07-14 12:30:00,9.68,9.68,9.68,9.68,72080.0,9.5203,9.5203,9.5203,9.5203,72080.0
2015-07-14 12:35:00,9.68,9.68,9.68,9.68,22488.0,9.5203,9.5203,9.5203,9.5203,22488.0
2015-07-14 12:40:00,9.68,9.68,9.68,9.68,22400.0,9.5203,9.5203,9.5203,9.5203,22400.0
2015-07-14 12:45:00,9.67,9.67,9.66,9.67,174520.0,9.5104,9.5104,9.5006,9.5104,174520.0
2015-07-14 12:50:00,9.67,9.67,9.67,9.67,70400.0,9.5104,9.5104,9.5104,9.5104,70400.0
2015-07-14 12:55:00,9.67,9.68,9.67,9.68,296672.0,9.5104,9.5203,9.5104,9.5203,296672.0
2015-07-14 13:00:00,9.68,9.68,9.66,9.67,107736.0,9.5203,9.5203,9.5006,9.5104,107736.0
2015-07-14 13:05:00,9.67,9.68,9.67,9.68,60800.0,9.5104,9.5203,9.5104,9.5203,60800.0
2015-07-14 13:10:00,9.68,9.69,9.68,9.69,59416.0,9.5203,9.5301,9.5203,9.5301,59416.0
2015-07-14 13:15:00,9.69,9.69,9.68,9.69,40800.0,9.5301,9.5301,9.5203,9.5301,40800.0
2015-07-14 13:20:00,9.68,9.69,9.68,9.68,44360.0,9.5203,9.5301,9.5203,9.5203,44360.0
2015-07-14 13:25:00,9.69,9.69,9.69,9.69,31248.0,9.5301,9.5301,9.5301,9.5301,31248.0
2015-07-14 13:30:00,9.69,9.7,9.69,9.7,216224.0,9.5301,9.5399,9.5301,9.5399,216224.0
2015-07-14 13:35:00,9.7,9.7,9.69,9.7,55200.0,9.5399,9.5399,9.5301,9.5399,55200.0
2015-07-14 13:40:00,9.7,9.7,9.69,9.69,138784.0,9.5399,9.5399,9.5301,9.5301,138784.0
2015-07-14 13:45:00,9.69,9.69,9.69,9.69,42240.0,9.5301,9.5301,9.5301,9.5301,42240.0
2015-07-14 13:50:00,9.69,9.7,9.69,9.69,49416.0,9.5301,9.5399,9.5301,9.5301,49416.0
2015-07-14 13:55:00,9.69,9.7,9.69,9.7,127536.0,9.5301,9.5399,9.5301,9.5399,127536.0
2015-07-14 14:00:00,9.7,9.7,9.69,9.69,91144.0,9.5399,9.5399,9.5301,9.5301,91144.0
2015-07-14 14:05:00,9.69,9.7,9.69,9.7,30560.0,9.5301,9.5399,9.5301,9.5399,30560.0
2015-07-14 14:10:00,9.7,9.7,9.7,9.7,107144.0,9.5399,9.5399,9.5399,9.5399,107144.0
2015-07-14 14:15:00,9.7,9.7,9.7,9.7,77440.0,9.5399,9.5399,9.5399,9.5399,77440.0
2015-07-14 14:20:00,9.7,9.7,9.7,9.7,73088.0,9.5399,9.5399,9.5399,9.5399,73088.0
2015-07-14 14:25:00,9.7,9.71,9.7,9.7,78008.0,9.5399,9.5498,9.5399,9.5399,78008.0
2015-07-14 14:30:00,9.7,9.72,9.7,9.71,143904.0,9.5399,9.5596,9.5399,9.5498,143904.0
2015-07-14 14:35:00,9.71,9.72,9.71,9.72,207656.0,9.5498,9.5596,9.5498,9.5596,207656.0
2015-07-14 14:40:00,9.72,9.72,9.71,9.71,36120.0,9.5596,9.5596,9.5498,9.5498,36120.0
2015-07-14 14:45:00,9.71,9.71,9.71,9.71,71696.0,9.5498,9.5498,9.5498,9.5498,71696.0
2015-07-14 14:50:00,9.71,9.71,9.71,9.71,87640.0,9.5498,9.5498,9.5498,9.5498,87640.0
2015-07-14 14:55:00,9.71,9.71,9.71,9.71,109600.0,9.5498,9.5498,9.5498,9.5498,109600.0
2015-07-14 15:00:00,9.71,9.72,9.71,9.72,176920.0,9.5498,9.5596,9.5498,9.5596,176920.0
2015-07-14 15:05:00,9.72,9.72,9.72,9.72,80280.0,9.5596,9.5596,9.5596,9.5596,80280.0
2015-07-14 15:10:00,9.72,9.72,9.72,9.72,43520.0,9.5596,9.5596,9.5596,9.5596,43520.0
2015-07-14 15:15:00,9.71,9.72,9.71,9.72,37984.0,9.5498,9.5596,9.5498,9.5596,37984.0
2015-07-14 15:20:00,9.72,9.72,9.71,9.72,119264.0,9.5596,9.5596,9.5498,9.5596,119264.0
2015-07-14 15:25:00,9.72,9.72,9.71,9.71,49512.0,9.5596,9.5596,9.5498,9.5498,49512.0
2015-07-14 15:30:00,9.71,9.72,9.7,9.71,256424.0,9.5498,9.5596,9.5399,9.5498,256424.0
2015-07-14 15:35:00,9.7,9.71,9.69,9.69,189704.0,9.5399,9.5498,9.5301,9.5301,189704.0
2015-07-14 15:40:00,9.7,9.7,9.69,9.69,472384.0,9.5399,9.5399,9.5301,9.5301,472384.0
2015-07-14 15:45:00,9.69,9.69,9.69,9.69,229464.0,9.5301,9.5301,9.5301,9.5301,229464.0
2015-07-14 15:50:00,9.69,9.69,9.68,9.68,325280.0,9.5301,9.5301,9.5203,9.5203,325280.0
2015-07-14 15:55:00,9.68,9.68,9.67,9.67,564832.0,9.5203,9.5203,9.5104,9.5104,564832.0
2015-07-15 09:30:00,9.71,9.72,9.69,9.72,638808.0,9.5498,9.5596,9.5301,9.5596,638808.0
2015-07-15 09:35:00,9.72,9.73,9.69,9.69,419296.0,9.5596,9.5694,9.5301,9.5301,419296.0
2015-07-15 09:40:00,9.69,9.72,9.68,9.71,305928.0,9.5301,9.5596,9.5203,9.5498,305928.0
2015-07-15 09:45:00,9.71,9.74,9.71,9.73,503000.0,9.5498,9.5793,9.5498,9.5694,503000.0
2015-07-15 09:50:00,9.73,9.74,9.72,9.74,331392.0,9.5694,9.5793,9.5596,9.5793,331392.0
2015-07-15 09:55:00,9.74,9.75,9.74,9.74,304464.0,9.5793,9.5891,9.5793,9.5793,304464.0
2015-07-15 10:00:00,9.75,9.75,9.73,9.74,225464.0,9.5891,9.5891,9.5694,9.5793,225464.0
2015-07-15 10:05:00,9.74,9.76,9.74,9.76,195680.0,9.5793,9.5989,9.5793,9.5989,195680.0
2015-07-15 10:10:00,9.76,9.76,9.74,9.75,94008.0,9.5989,9.5989,9.5793,9.5891,94008.0
2015-07-15 10:15:00,9.74,9.76,9.74,9.75,194248.0,9.5793,9.5989,9.5793,9.5891,194248.0
2015-07-15 10:20:00,9.75,9.75,9.72,9.73,338440.0,9.5891,9.5891,9.5596,9.5694,338440.0
2015-07-15 10:25:00,9.73,9.73,9.72,9.72,145416.0,9.5694,9.5694,9.5596,9.5596,145416.0
2015-07-15 10:30:00,9.71,9.73,9.71,9.73,155024.0,9.5498,9.5694,9.5498,9.5694,155024.0
2015-07-15 10:35:00,9.73,9.74,9.73,9.74,138800.0,9.5694,9.5793,9.5694,9.5793,138800.0
2015-07-15 10:40:00,9.74,9.75,9.74,9.74,102672.0,9.5793,9.5891,9.5793,9.5793,102672.0
2015-07-15 10:45:00,9.74,9.75,9.74,9.74,127184.0,9.5793,9.5891,9.5793,9.5793,127184.0
2015-07-15 10:50:00,9.74,9.76,9.74,9.75,177608.0,9.5793,9.5989,9.5793,9.5891,177608.0
2015-07-15 10:55:00,9.75,9.75,9.75,9.75,95352.0,9.5891,9.5891,9.5891,9.5891,95352.0
2015-07-15 11:00:00,9.75,9.76,9.75,9.76,137232.0,9.5891,9.5989,9.5891,9.5989,137232.0
2015-07-15 11:05:00,9.76,9.77,9.74,9.77,453184.0,9.5989,9.6088,9.5793,9.6088,453184.0
2015-07-15 11:10:00,9.77,9.77,9.75,9.75,159736.0,9.6088,9.6088,9.5891,9.5891,159736.0
2015-07-15 11:15:00,9.75,9.76,9.75,9.75,104056.0,9.5891,9.5989,9.5891,9.5891,104056.0
2015-07-15 11:20:00,9.75,9.76,9.75,9.75,129344.0,9.5891,9.5989,9.5891,9.5891,129344.0
2015-07-15 11:25:00,9.75,9.75,9.74,9.74,48800.0,9.5891,9.5891,9.5793,9.5793,48800.0
2015-07-15 11:30:00,9.74,9.75,9.74,9.75,31072.0,9.5793,9.5891,9.5793,9.5891,31072.0
2015-07-15 11:35:00,9.75,9.75,9.74,9.75,195440.0,9.5891,9.5891,9.5793,9.5891,195440.0
2015-07-15 11:40:00,9.75,9.75,9.75,9.75,28400.0,9.5891,9.5891,9.5891,9.5891,28400.0
2015-07-15 11:45:00,9.74,9.74,9.73,9.73,264192.0,9.5793,9.5793,9.5694,9.5694,264192.0
2015-07-15 11:50:00,9.73,9.73,9.72,9.72,86600.0,9.5694,9.5694,9.5596,9.5596,86600.0
2015-07-15 11:55:00,9.72,9.73,9.72,9.73,136600.0,9.5596,9.5694,9.5596,9.5694,136600.0
2015-07-15 12:00:00,9.73,9.74,9.73,9.74,36544.0,9.5694,9.5793,9.5694,9.5793,36544.0
2015-07-15 12:05:00,9.74,9.74,9.73,9.74,100376.0,9.5793,9.5793,9.5694,9.5793,100376.0
2015-07-15 12:10:00,9.74,9.74,9.73,9.73,90912.0,9.5793,9.5793,9.5694,9.5694,90912.0
2015-07-15 12:15:00,9.73,9.73,9.72,9.72,307744.0,9.5694,9.5694,9.5596,9.5596,307744.0
2015-07-15 12:20:00,9.72,9.73,9.72,9.73,79080.0,9.5596,9.5694,9.5596,9.5694,79080.0
2015-07-15 12:25:00,9.73,9.73,9.73,9.73,14400.0,9.5694,9.5694,9.5694,9.5694,14400.0
2015-07-15 12:30:00,9.73,9.74,9.72,9.72,43264.0,9.5694,9.5793,9.5596,9.5596,43264.0
2015-07-15 12:35:00,9.72,9.73,9.72,9.73,84144.0,9.5596,9.5694,9.5596,9.5694,84144.0
2015-07-15 12:40:00,9.73,9.74,9.73,9.74,104528.0,9.5694,9.5793,9.5694,9.5793,104528.0
2015-07-15 12:45:00,9.74,9.74,9.73,9.73,135864.0,9.5793,9.5793,9.5694,9.5694,135864.0
2015-07-15 12:50:00,9.73,9.73,9.71,9.71,127920.0,9.5694,9.5694,9.5498,9.5498,127920.0
2015-07-15 12:55:00,9.71,9.72,9.71,9.72,46896.0,9.5498,9.5596,9.5498,9.5596,46896.0
2015-07-15 13:00:00,9.72,9.72,9.71,9.72,20000.0,9.5596,9.5596,9.5498,9.5596,20000.0
2015-07-15 13:05:00,9.72,9.73,9.72,9.72,128432.0,9.5596,9.5694,9.5596,9.5596,128432.0
2015-07-15 13:10:00,9.72,9.74,9.72,9.74,132200.0,9.5596,9.5793,9.5596,9.5793,132200.0
2015-07-15 13:15:00,9.73,9.74,9.73,9.73,140824.0,9.5694,9.5793,9.5694,9.5694,140824.0
2015-07-15 13:20:00,9.73,9.73,9.73,9.73,25784.0,9.5694,9.5694,9.5694,9.5694,25784.0
2015-07-15 13:25:00,9.73,9.73,9.73,9.73,15400.0,9.5694,9.5694,9.5694,9.5694,15400.0
2015-07-15 13:30:00,9.73,9.74,9.72,9.74,42600.0,9.5694,9.5793,9.5596,9.5793,42600.0
2015-07-15 13:35:00,9.74,9.74,9.72,9.72,52000.0,9.5793,9.5793,9.5596,9.5596,52000.0
2015-07-15 13:40:00,9.72,9.73,9.72,9.72,34400.0,9.5596,9.5694,9.5596,9.5596,34400.0
2015-07-15 13:45:00,9.72,9.72,9.72,9.72,52888.0,9.5596,9.5596,9.5596,9.5596,52888.0
2015-07-15 13:50:00,9.72,9.72,9.72,9.72,25600.0,9.5596,9.5596,9.5596,9.5596,25600.0
2015-07-15 13:55:00,9.72,9.72,9.71,9.72,32864.0,9.5596,9.5596,9.5498,9.5596,32864.0
2015-07-15 14:00:00,9.72,9.72,9.71,9.72,63632.0,9.5596,9.5596,9.5498,9.5596,63632.0
2015-07-15 14:05:00,9.72,9.72,9.72,9.72,43768.0,9.5596,9.5596,9.5596,9.5596,43768.0
2015-07-15 14:10:00,9.72,9.72,9.72,9.72,32000.0,9.5596,9.5596,9.5596,9.5596,32000.0
2015-07-15 14:15:00,9.72,9.73,9.72,9.73,46240.0,9.5596,9.5694,9.5596,9.5694,46240.0
2015-07-15 14:20:00,9.72,9.73,9.72,9.72,32000.0,9.5596,9.5694,9.5596,9.5596,32000.0
2015-07-15 14:25:00,9.72,9.72,9.71,9.71,62800.0,9.5596,9.5596,9.5498,9.5498,62800.0
2015-07-15 14:30:00,9.71,9.71,9.7,9.7,242880.0,9.5498,9.5498,9.5399,9.5399,242880.0
2015-07-15 14:35:00,9.69,9.69,9.68,9.68,569080.0,9.5301,9.5301,9.5203,9.5203,569080.0
2015-07-15 14:40:00,9.68,9.68,9.66,9.66,359872.0,9.5203,9.5203,9.5006,9.5006,359872.0
2015-07-15 14:45:00,9.66,9.66,9.65,9.65,357152.0,9.5006,9.5006,9.4908,9.4908,357152.0
2015-07-15 14:50:00,9.65,9.66,9.64,9.65,346712.0,9.4908,9.5006,9.4809,9.4908,346712.0
2015-07-15 14:55:00,9.65,9.67,9.64,9.67,289504.0,9.4908,9.5104,9.4809,9.5104,289504.0
2015-07-15 15:00:00,9.67,9.68,9.66,9.67,220400.0,9.5104,9.5203,9.5006,9.5104,220400.0
2015-07-15 15:05:00,9.67,9.67,9.66,9.66,142400.0,9.5104,9.5104,9.5006,9.5006,142400.0
2015-07-15 15:10:00,9.65,9.67,9.65,9.66,305008.0,9.4908,9.5104,9.4908,9.5006,305008.0
2015-07-15 15:15:00,9.66,9.67,9.66,9.66,222128.0,9.5006,9.5104,9.5006,9.5006,222128.0
2015-07-15 15:20:00,9.66,9.66,9.65,9.65,79080.0,9.5006,9.5006,9.4908,9.4908,79080.0
2015-07-15 15:25:00,9.65,9.67,9.65,9.67,147240.0,9.4908,9.5104,9.4908,9.5104,147240.0
2015-07-15 15:30:00,9.67,9.69,9.66,9.68,269392.0,9.5104,9.5301,9.5006,9.5203,269392.0
2015-07-15 15:35:00,9.68,9.69,9.67,9.68,278768.0,9.5203,9.5301,9.5104,9.5203,278768.0
2015-07-15 15:40:00,9.68,9.68,9.66,9.67,183896.0,9.5203,9.5203,9.5006,9.5104,183896.0
2015-07-15 15:45:00,9.67,9.67,9.66,9.67,157360.0,9.5104,9.5104,9.5006,9.5104,157360.0
2015-07-15 15:50:00,9.67,9.69,9.67,9.69,351248.0,9.5104,9.5301,9.5104,9.5301,351248.0
2015-07-15 15:55:00,9.69,9.7,9.67,9.7,419344.0,9.5301,9.5399,9.5104,9.5399,419344.0
2015-07-16 09:30:00,9.85,9.86,9.83,9.83,927440.0,9.6875,9.6973,9.6678,9.6678,927440.0
2015-07-16 09:35:00,9.83,9.84,9.82,9.82,452944.0,9.6678,9.6776,9.658,9.658,452944.0
2015-07-16 09:40:00,9.82,9.84,9.81,9.84,350568.0,9.658,9.6776,9.6481,9.6776,350568.0
2015-07-16 09:45:00,9.84,9.86,9.84,9.86,252720.0,9.6776,9.6973,9.6776,9.6973,252720.0
2015-07-16 09:50:00,9.86,9.88,9.86,9.86,582104.0,9.6973,9.717,9.6973,9.6973,582104.0
2015-07-16 09:55:00,9.86,9.86,9.85,9.86,207672.0,9.6973,9.6973,9.6875,9.6973,207672.0
2015-07-16 10:00:00,9.86,9.87,9.85,9.86,526896.0,9.6973,9.7071,9.6875,9.6973,526896.0
2015-07-16 10:05:00,9.86,9.87,9.85,9.86,222272.0,9.6973,9.7071,9.6875,9.6973,222272.0
2015-07-16 10:10:00,9.86,9.86,9.83,9.84,375560.0,9.6973,9.6973,9.6678,9.6776,375560.0
2015-07-16 10:15:00,9.84,9.85,9.84,9.85,107064.0,9.6776,9.6875,9.6776,9.6875,107064.0
2015-07-16 10:20:00,9.85,9.86,9.85,9.86,144824.0,9.6875,9.6973,9.6875,9.6973,144824.0
2015-07-16 10:25:00,9.86,9.87,9.86,9.86,123400.0,9.6973,9.7071,9.6973,9.6973,123400.0
2015-07-16 10:30:00,9.85,9.86,9.85,9.86,47360.0,9.6875,9.6973,9.6875,9.6973,47360.0
2015-07-16 10:35:00,9.86,9.87,9.85,9.86,91000.0,9.6973,9.7071,9.6875,9.6973,91000.0
2015-07-16 10:40:00,9.87,9.87,9.85,9.85,33600.0,9.7071,9.7071,9.6875,9.6875,33600.0
2015-07-16 10:45:00,9.85,9.86,9.85,9.86,99448.0,9.6875,9.6973,9.6875,9.6973,99448.0
2015-07-16 10:50:00,9.86,9.88,9.86,9.88,250928.0,9.6973,9.717,9.6973,9.717,250928.0
2015-07-16 10:55:00,9.88,9.88,9.88,9.88,316904.0,9.717,9.717,9.717,9.717,316904.0
2015-07-16 11:00:00,9.88,9.89,9.88,9.89,187768.0,9.717,9.7268,9.717,9.7268,187768.0
2015-07-16 11:05:00,9.89,9.89,9.88,9.88,176400.0,9.7268,9.7268,9.717,9.717,176400.0
2015-07-16 11:10:00,9.88,9.88,9.88,9.88,72128.0,9.717,9.717,9.717,9.717,72128.0
2015-07-16 11:15:00,9.88,9.89,9.88,9.88,325272.0,9.717,9.7268,9.717,9.717,325272.0
2015-07-16 11:20:00,9.88,9.89,9.88,9.88,12040.0,9.717,9.7268,9.717,9.717,12040.0
2015-07-16 11:25:00,9.88,9.89,9.88,9.89,194240.0,9.717,9.7268,9.717,9.7268,194240.0
2015-07-16 11:30:00,9.89,9.91,9.89,9.91,139880.0,9.7268,9.7465,9.7268,9.7465,139880.0
2015-07-16 11:35:00,9.91,9.91,9.9,9.91,127968.0,9.7465,9.7465,9.7366,9.7465,127968.0
2015-07-16 11:40:00,9.91,9.92,9.9,9.91,189680.0,9.7465,9.7563,9.7366,9.7465,189680.0
2015-07-16 11:45:00,9.92,9.92,9.91,9.92,63992.0,9.7563,9.7563,9.7465,9.7563,63992.0
2015-07-16 11:50:00,9.92,9.92,9.9,9.9,79000.0,9.7563,9.7563,9.7366,9.7366,79000.0
2015-07-16 11:55:00,9.91,9.91,9.9,9.9,36800.0,9.7465,9.7465,9.7366,9.7366,36800.0
2015-07-16 12:00:00,9.9,9.91,9.9,9.9,59576.0,9.7366,9.7465,9.7366,9.7366,59576.0
2015-07-16 12:05:00,9.9,9.91,9.9,9.91,65064.0,9.7366,9.7465,9.7366,9.7465,65064.0
2015-07-16 12:10:00,9.91,9.92,9.91,9.92,57400.0,9.7465,9.7563,9.7465,9.7563,57400.0
2015-07-16 12:15:00,9.92,9.92,9.91,9.92,30376.0,9.7563,9.7563,9.7465,9.7563,30376.0
2015-07-16 12:20:00,9.92,9.93,9.92,9.92,116624.0,9.7563,9.7661,9.7563,9.7563,116624.0
2015-07-16 12:25:00,9.93,9.93,9.92,9.92,30000.0,9.7661,9.7661,9.7563,9.7563,30000.0
2015-07-16 12:30:00,9.92,9.93,9.92,9.92,12000.0,9.7563,9.7661,9.7563,9.7563,12000.0
2015-07-16 12:35:00,9.92,9.93,9.92,9.92,38856.0,9.7563,9.7661,9.7563,9.7563,38856.0
2015-07-16 12:40:00,9.92,9.92,9.92,9.92,29424.0,9.7563,9.7563,9.7563,9.7563,29424.0
2015-07-16 12:45:00,9.92,9.92,9.92,9.92,19200.0,9.7563,9.7563,9.7563,9.7563,19200.0
2015-07-16 12:50:00,9.92,9.92,9.91,9.91,150400.0,9.7563,9.7563,9.7465,9.7465,150400.0
2015-07-16 12:55:00,9.91,9.91,9.9,9.9,104640.0,9.7465,9.7465,9.7366,9.7366,104640.0
2015-07-16 13:00:00,9.9,9.91,9.9,9.9,99608.0,9.7366,9.7465,9.7366,9.7366,99608.0
2015-07-16 13:05:00,9.9,9.91,9.9,9.9,32184.0,9.7366,9.7465,9.7366,9.7366,32184.0
2015-07-16 13:10:00,9.9,9.91,9.9,9.91,61488.0,9.7366,9.7465,9.7366,9.7465,61488.0
2015-07-16 13:15:00,9.91,9.91,9.9,9.9,122736.0,9.7465,9.7465,9.7366,9.7366,122736.0
2015-07-16 13:20:00,9.9,9.9,9.9,9.9,92776.0,9.7366,9.7366,9.7366,9.7366,92776.0
2015-07-16 13:25:00,9.91,9.91,9.9,9.91,56280.0,9.7465,9.7465,9.7366,9.7465,56280.0
2015-07-16 13:30:00,9.91,9.91,9.9,9.91,44152.0,9.7465,9.7465,9.7366,9.7465,44152.0
2015-07-16 13:35:00,9.91,9.91,9.9,9.9,29600.0,9.7465,9.7465,9.7366,9.7366,29600.0
2015-07-16 13:40:00,9.9,9.9,9.9,9.9,33864.0,9.7366,9.7366,9.7366,9.7366,33864.0
2015-07-16 13:45:00,9.9,9.91,9.9,9.91,43760.0,9.7366,9.7465,9.7366,9.7465,43760.0
2015-07-16 13:50:00,9.91,9.91,9.9,9.9,316792.0,9.7465,9.7465,9.7366,9.7366,316792.0
2015-07-16 13:55:00,9.9,9.91,9.89,9.9,49600.0,9.7366,9.7465,9.7268,9.7366,49600.0
2015-07-16 14:00:00,9.9,9.91,9.9,9.9,91656.0,9.7366,9.7465,9.7366,9.7366,91656.0
2015-07-16 14:05:00,9.9,9.91,9.9,9.91,116048.0,9.7366,9.7465,9.7366,9.7465,116048.0
2015-07-16 14:10:00,9.91,9.91,9.9,9.91,80248.0,9.7465,9.7465,9.7366,9.7465,80248.0
2015-07-16 14:15:00,9.91,9.92,9.91,9.91,68400.0,9.7465,9.7563,9.7465,9.7465,68400.0
2015-07-16 14:20:00,9.92,9.92,9.91,9.91,28296.0,9.7563,9.7563,9.7465,9.7465,28296.0
2015-07-16 14:25:00,9.91,9.92,9.91,9.91,56088.0,9.7465,9.7563,9.7465,9.7465,56088.0
2015-07-16 14:30:00,9.91,9.92,9.91,9.92,79800.0,9.7465,9.7563,9.7465,9.7563,79800.0
2015-07-16 14:35:00,9.92,9.93,9.92,9.93,77600.0,9.7563,9.7661,9.7563,9.7661,77600.0
2015-07-16 14:40:00,9.93,9.93,9.92,9.93,169896.0,9.7661,9.7661,9.7563,9.7661,169896.0
2015-07-16 14:45:00,9.93,9.93,9.92,9.93,215864.0,9.7661,9.7661,9.7563,9.7661,215864.0
2015-07-16 14:50:00,9.93,9.93,9.93,9.93,143200.0,9.7661,9.7661,9.7661,9.7661,143200.0
2015-07-16 14:55:00,9.93,9.93,9.93,9.93,127496.0,9.7661,9.7661,9.7661,9.7661,127496.0
2015-07-16 15:00:00,9.93,9.94,9.93,9.93,275272.0,9.7661,9.776,9.7661,9.7661,275272.0
2015-07-16 15:05:00,9.93,9.94,9.93,9.93,99656.0,9.7661,9.776,9.7661,9.7661,99656.0
2015-07-16 15:10:00,9.93,9.94,9.92,9.94,419992.0,9.7661,9.776,9.7563,9.776,419992.0
2015-07-16 15:15:00,9.94,9.96,9.93,9.94,139312.0,9.776,9.7956,9.7661,9.776,139312.0
2015-07-16 15:20:00,9.94,9.95,9.94,9.94,451696.0,9.776,9.7858,9.776,9.776,451696.0
2015-07-16 15:25:00,9.94,9.96,9.94,9.95,334488.0,9.776,9.7956,9.776,9.7858,334488.0
2015-07-16 15:30:00,9.96,9.96,9.95,9.96,303736.0,9.7956,9.7956,9.7858,9.7956,303736.0
2015-07-16 15:35:00,9.96,9.96,9.95,9.96,119608.0,9.7956,9.7956,9.7858,9.7956,119608.0
2015-07-16 15:40:00,9.96,9.96,9.95,9.95,146168.0,9.7956,9.7956,9.7858,9.7858,146168.0
2015-07-16 15:45:00,9.95,9.96,9.94,9.96,147808.0,9.7858,9.7956,9.776,9.7956,147808.0
2015-07-16 15:50:00,9.96,9.96,9.95,9.96,142520.0,9.7956,9.7956,9.7858,9.7956,142520.0
2015-07-16 15:55:00,9.96,9.97,9.95,9.96,1458184.0,9.7956,9.8055,9.7858,9.7956,1458184.0
2015-07-17 09:30:00,10.13,10.15,10.12,10.12,1092816.0,9.9628,9.9825,9.953,9.953,1092816.0
2015-07-17 09:35:00,10.12,10.14,10.11,10.13,572728.0,9.953,9.9727,9.9432,9.9628,572728.0
2015-07-17 09:40:00,10.13,10.13,10.1,10.11,313288.0,9.9628,9.9628,9.9333,9.9432,313288.0
2015-07-17 09:45:00,10.11,10.12,10.1,10.11,197232.0,9.9432,9.953,9.9333,9.9432,197232.0
2015-07-17 09:50:00,10.12,10.14,10.12,10.13,235664.0,9.953,9.9727,9.953,9.9628,235664.0
2015-07-17 09:55:00,10.13,10.14,10.13,10.14,214336.0,9.9628,9.9727,9.9628,9.9727,214336.0
2015-07-17 10:00:00,10.14,10.16,10.13,10.16,428784.0,9.9727,9.9923,9.9628,9.9923,428784.0
2015-07-17 10:05:00,10.16,10.17,10.15,10.16,396632.0,9.9923,10.0022,9.9825,9.9923,396632.0
2015-07-17 10:10:00,10.15,10.16,10.14,10.14,542088.0,9.9825,9.9923,9.9727,9.9727,542088.0
2015-07-17 10:15:00,10.13,10.15,10.13,10.15,345000.0,9.9628,9.9825,9.9628,9.9825,345000.0
2015-07-17 10:20:00,10.14,10.14,10.13,10.14,118248.0,9.9727,9.9727,9.9628,9.9727,118248.0
2015-07-17 10:25:00,10.14,10.15,10.14,10.15,155200.0,9.9727,9.9825,9.9727,9.9825,155200.0
2015-07-17 10:30:00,10.15,10.16,10.14,10.16,89256.0,9.9825,9.9923,9.9727,9.9923,89256.0
2015-07-17 10:35:00,10.15,10.16,10.14,10.15,121064.0,9.9825,9.9923,9.9727,9.9825,121064.0
2015-07-17 10:40:00,10.15,10.17,10.15,10.16,176296.0,9.9825,10.0022,9.9825,9.9923,176296.0
2015-07-17 10:45:00,10.16,10.17,10.16,10.17,147040.0,9.9923,10.0022,9.9923,10.0022,147040.0
2015-07-17 10:50:00,10.17,10.18,10.17,10.17,124288.0,10.0022,10.012,10.0022,10.0022,124288.0
2015-07-17 10:55:00,10.17,10.18,10.17,10.17,160232.0,10.0022,10.012,10.0022,10.0022,160232.0
2015-07-17 11:00:00,10.17,10.17,10.17,10.17,21600.0,10.0022,10.0022,10.0022,10.0022,21600.0
2015-07-17 11:05:00,10.17,10.18,10.16,10.17,107072.0,10.0022,10.012,9.9923,10.0022,107072.0
2015-07-17 11:10:00,10.16,10.17,10.16,10.17,117800.0,9.9923,10.0022,9.9923,10.0022,117800.0
2015-07-17 11:15:00,10.17,10.18,10.17,10.17,120576.0,10.0022,10.012,10.0022,10.0022,120576.0
2015-07-17 11:20:00,10.17,10.18,10.17,10.17,147648.0,10.0022,10.012,10.0022,10.0022,147648.0
2015-07-17 11:25:00,10.18,10.19,10.17,10.19,161936.0,10.012,10.0219,10.0022,10.0219,161936.0
2015-07-17 11:30:00,10.18,10.2,10.18,10.2,251592.0,10.012,10.0317,10.012,10.0317,251592.0
2015-07-17 11:35:00,10.2,10.2,10.19,10.19,76296.0,10.0317,10.0317,10.0219,10.0219,76296.0
2015-07-17 11:40:00,10.19,10.2,10.19,10.2,210416.0,10.0219,10.0317,10.0219,10.0317,210416.0
2015-07-17 11:45:00,10.2,10.2,10.19,10.19,36192.0,10.0317,10.0317,10.0219,10.0219,36192.0
2015-07-17 11:50:00,10.19,10.19,10.18,10.18,49760.0,10.0219,10.0219,10.012,10.012,49760.0
2015-07-17 11:55:00,10.18,10.18,10.17,10.18,268472.0,10.012,10.012,10.0022,10.012,268472.0
2015-07-17 12:00:00,10.18,10.18,10.16,10.17,102184.0,10.012,10.012,9.9923,10.0022,102184.0
2015-07-17 12:05:00,10.17,10.18,10.17,10.17,39928.0,10.0022,10.012,10.0022,10.0022,39928.0
2015-07-17 12:10:00,10.17,10.17,10.17,10.17,84520.0,10.0022,10.0022,10.0022,10.0022,84520.0
2015-07-17 12:15:00,10.17,10.17,10.17,10.17,48224.0,10.0022,10.0022,10.0022,10.0022,48224.0
2015-07-17 12:20:00,10.17,10.17,10.15,10.16,108040.0,10.0022,10.0022,9.9825,9.9923,108040.0
2015-07-17 12:25:00,10.16,10.17,10.16,10.17,62696.0,9.9923,10.0022,9.9923,10.0022,62696.0
2015-07-17 12:30:00,10.17,10.18,10.17,10.18,81728.0,10.0022,10.012,10.0022,10.012,81728.0
2015-07-17 12:35:00,10.18,10.18,10.17,10.17,26208.0,10.012,10.012,10.0022,10.0022,26208.0
2015-07-17 12:40:00,10.17,10.17,10.16,10.17,36600.0,10.0022,10.0022,9.9923,10.0022,36600.0
2015-07-17 12:45:00,10.17,10.18,10.17,10.18,67128.0,10.0022,10.012,10.0022,10.012,67128.0
2015-07-17 12:50:00,10.17,10.18,10.17,10.18,32608.0,10.0022,10.012,10.0022,10.012,32608.0
2015-07-17 12:55:00,10.18,10.18,10.18,10.18,42656.0,10.012,10.012,10.012,10.012,42656.0
2015-07-17 13:00:00,10.18,10.18,10.17,10.17,34400.0,10.012,10.012,10.0022,10.0022,34400.0
2015-07-17 13:05:00,10.17,10.17,10.16,10.17,36216.0,10.0022,10.0022,9.9923,10.0022,36216.0
2015-07-17 13:10:00,10.17,10.17,10.17,10.17,50800.0,10.0022,10.0022,10.0022,10.0022,50800.0
2015-07-17 13:15:00,10.17,10.17,10.17,10.17,79296.0,10.0022,10.0022,10.0022,10.0022,79296.0
2015-07-17 13:20:00,10.17,10.18,10.17,10.18,71296.0,10.0022,10.012,10.0022,10.012,71296.0
2015-07-17 13:25:00,10.18,10.18,10.18,10.18,19960.0,10.012,10.012,10.012,10.012,19960.0
2015-07-17 13:30:00,10.18,10.18,10.17,10.17,51736.0,10.012,10.012,10.0022,10.0022,51736.0
2015-07-17 13:35:00,10.18,10.19,10.18,10.19,78000.0,10.012,10.0219,10.012,10.0219,78000.0
2015-07-17 13:40:00,10.19,10.19,10.18,10.19,110256.0,10.0219,10.0219,10.012,10.0219,110256.0
2015-07-17 13:45:00,10.19,10.19,10.18,10.19,78944.0,10.0219,10.0219,10.012,10.0219,78944.0
2015-07-17 13:50:00,10.19,10.19,10.18,10.18,29200.0,10.0219,10.0219,10.012,10.012,29200.0
2015-07-17 13:55:00,10.18,10.18,10.17,10.18,64944.0,10.012,10.012,10.0022,10.012,64944.0
2015-07-17 14:00:00,10.18,10.18,10.18,10.18,33752.0,10.012,10.012,10.012,10.012,33752.0
2015-07-17 14:05:00,10.18,10.19,10.18,10.19,102504.0,10.012,10.0219,10.012,10.0219,102504.0
2015-07-17 14:10:00,10.19,10.2,10.19,10.19,78208.0,10.0219,10.0317,10.0219,10.0219,78208.0
2015-07-17 14:15:00,10.19,10.2,10.19,10.2,150032.0,10.0219,10.0317,10.0219,10.0317,150032.0
2015-07-17 14:20:00,10.21,10.22,10.21,10.22,121352.0,10.0415,10.0514,10.0415,10.0514,121352.0
2015-07-17 14:25:00,10.22,10.22,10.22,10.22,105456.0,10.0514,10.0514,10.0514,10.0514,105456.0
2015-07-17 14:30:00,10.22,10.22,10.22,10.22,133776.0,10.0514,10.0514,10.0514,10.0514,133776.0
2015-07-17 14:35:00,10.22,10.23,10.22,10.22,64408.0,10.0514,10.0612,10.0514,10.0514,64408.0
2015-07-17 14:40:00,10.22,10.23,10.22,10.22,114744.0,10.0514,10.0612,10.0514,10.0514,114744.0
2015-07-17 14:45:00,10.22,10.23,10.22,10.23,81600.0,10.0514,10.0612,10.0514,10.0612,81600.0
2015-07-17 14:50:00,10.22,10.23,10.22,10.23,104000.0,10.0514,10.0612,10.0514,10.0612,104000.0
2015-07-17 14:55:00,10.22,10.22,10.22,10.22,70352.0,10.0514,10.0514,10.0514,10.0514,70352.0
2015-07-17 15:00:00,10.22,10.22,10.21,10.21,165112.0,10.0514,10.0514,10.0415,10.0415,165112.0
2015-07-17 15:05:00,10.21,10.22,10.21,10.21,103968.0,10.0415,10.0514,10.0415,10.0415,103968.0
2015-07-17 15:10:00,10.21,10.21,10.21,10.21,184960.0,10.0415,10.0415,10.0415,10.0415,184960.0
2015-07-17 15:15:00,10.21,10.21,10.21,10.21,58448.0,10.0415,10.0415,10.0415,10.0415,58448.0
2015-07-17 15:20:00,10.21,10.22,10.21,10.21,209840.0,10.0415,10.0514,10.0415,10.0415,209840.0
2015-07-17 15:25:00,10.21,10.23,10.21,10.23,226360.0,10.0415,10.0612,10.0415,10.0612,226360.0
2015-07-17 15:30:00,10.23,10.24,10.23,10.24,90216.0,10.0612,10.071,10.0612,10.071,90216.0
2015-07-17 15:35:00,10.24,10.25,10.24,10.25,270848.0,10.071,10.0809,10.071,10.0809,270848.0
2015-07-17 15:40:00,10.25,10.25,10.24,10.24,472216.0,10.0809,10.0809,10.071,10.071,472216.0
2015-07-17 15:45:00,10.24,10.25,10.24,10.25,110000.0,10.071,10.0809,10.071,10.0809,110000.0
2015-07-17 15:50:00,10.25,10.26,10.25,10.25,302512.0,10.0809,10.0907,10.0809,10.0809,302512.0
2015-07-17 15:55:00,10.25,10.25,10.24,10.25,784392.0,10.0809,10.0809,10.071,10.0809,784392.0
2015-07-20 09:30:00,10.31,10.31,10.28,10.28,680768.0,10.1399,10.1399,10.1104,10.1104,680768.0
2015-07-20 09:35:00,10.27,10.28,10.25,10.28,286936.0,10.1005,10.1104,10.0809,10.1104,286936.0
2015-07-20 09:40:00,10.28,10.28,10.27,10.27,48408.0,10.1104,10.1104,10.1005,10.1005,48408.0
2015-07-20 09:45:00,10.27,10.28,10.25,10.28,398544.0,10.1005,10.1104,10.0809,10.1104,398544.0
2015-07-20 09:50:00,10.29,10.31,10.29,10.3,123120.0,10.1202,10.1399,10.1202,10.13,123120.0
2015-07-20 09:55:00,10.3,10.31,10.29,10.29,96552.0,10.13,10.1399,10.1202,10.1202,96552.0
2015-07-20 10:00:00,10.28,10.28,10.26,10.27,131032.0,10.1104,10.1104,10.0907,10.1005,131032.0
2015-07-20 10:05:00,10.26,10.27,10.25,10.26,154720.0,10.0907,10.1005,10.0809,10.0907,154720.0
2015-07-20 10:10:00,10.26,10.28,10.26,10.27,158320.0,10.0907,10.1104,10.0907,10.1005,158320.0
2015-07-20 10:15:00,10.27,10.28,10.26,10.26,139392.0,10.1005,10.1104,10.0907,10.0907,139392.0
2015-07-20 10:20:00,10.26,10.27,10.24,10.27,231224.0,10.0907,10.1005,10.071,10.1005,231224.0
2015-07-20 10:25:00,10.27,10.28,10.27,10.28,57056.0,10.1005,10.1104,10.1005,10.1104,57056.0
2015-07-20 10:30:00,10.27,10.28,10.27,10.28,164000.0,10.1005,10.1104,10.1005,10.1104,164000.0
2015-07-20 10:35:00,10.28,10.29,10.27,10.29,285496.0,10.1104,10.1202,10.1005,10.1202,285496.0
2015-07-20 10:40:00,10.29,10.29,10.28,10.29,135376.0,10.1202,10.1202,10.1104,10.1202,135376.0
2015-07-20 10:45:00,10.29,10.3,10.29,10.29,229208.0,10.1202,10.13,10.1202,10.1202,229208.0
2015-07-20 10:50:00,10.29,10.31,10.29,10.31,225152.0,10.1202,10.1399,10.1202,10.1399,225152.0
2015-07-20 10:55:00,10.31,10.32,10.3,10.31,477448.0,10.1399,10.1497,10.13,10.1399,477448.0
2015-07-20 11:00:00,10.32,10.34,10.32,10.33,1167096.0,10.1497,10.1694,10.1497,10.1595,1167096.0
2015-07-20 11:05:00,10.33,10.34,10.33,10.34,131440.0,10.1595,10.1694,10.1595,10.1694,131440.0
2015-07-20 11:10:00,10.34,10.34,10.33,10.33,133624.0,10.1694,10.1694,10.1595,10.1595,133624.0
2015-07-20 11:15:00,10.33,10.34,10.33,10.33,371488.0,10.1595,10.1694,10.1595,10.1595,371488.0
2015-07-20 11:20:00,10.33,10.34,10.33,10.33,292192.0,10.1595,10.1694,10.1595,10.1595,292192.0
2015-07-20 11:25:00,10.34,10.34,10.32,10.33,161072.0,10.1694,10.1694,10.1497,10.1595,161072.0
2015-07-20 11:30:00,10.33,10.33,10.31,10.32,116712.0,10.1595,10.1595,10.1399,10.1497,116712.0
2015-07-20 11:35:00,10.31,10.32,10.31,10.32,119688.0,10.1399,10.1497,10.1399,10.1497,119688.0
2015-07-20 11:40:00,10.32,10.33,10.31,10.33,75160.0,10.1497,10.1595,10.1399,10.1595,75160.0
2015-07-20 11:45:00,10.33,10.33,10.32,10.32,125000.0,10.1595,10.1595,10.1497,10.1497,125000.0
2015-07-20 11:50:00,10.32,10.33,10.32,10.32,193328.0,10.1497,10.1595,10.1497,10.1497,193328.0
2015-07-20 11:55:00,10.31,10.33,10.31,10.33,71888.0,10.1399,10.1595,10.1399,10.1595,71888.0
2015-07-20 12:00:00,10.33,10.33,10.33,10.33,58344.0,10.1595,10.1595,10.1595,10.1595,58344.0
2015-07-20 12:05:00,10.33,10.33,10.32,10.32,75056.0,10.1595,10.1595,10.1497,10.1497,75056.0
2015-07-20 12:10:00,10.32,10.33,10.32,10.33,229504.0,10.1497,10.1595,10.1497,10.1595,229504.0
2015-07-20 12:15:00,10.33,10.34,10.33,10.34,191648.0,10.1595,10.1694,10.1595,10.1694,191648.0
2015-07-20 12:20:00,10.34,10.34,10.33,10.33,47472.0,10.1694,10.1694,10.1595,10.1595,47472.0
2015-07-20 12:25:00,10.33,10.33,10.33,10.33,48192.0,10.1595,10.1595,10.1595,10.1595,48192.0
2015-07-20 12:30:00,10.33,10.35,10.33,10.35,191104.0,10.1595,10.1792,10.1595,10.1792,191104.0
2015-07-20 12:35:00,10.35,10.35,10.34,10.34,95192.0,10.1792,10.1792,10.1694,10.1694,95192.0
2015-07-20 12:40:00,10.34,10.36,10.34,10.35,55552.0,10.1694,10.189,10.1694,10.1792,55552.0
2015-07-20 12:45:00,10.35,10.35,10.34,10.34,77600.0,10.1792,10.1792,10.1694,10.1694,77600.0
2015-07-20 12:50:00,10.35,10.35,10.34,10.35,72144.0,10.1792,10.1792,10.1694,10.1792,72144.0
2015-07-20 12:55:00,10.35,10.35,10.35,10.35,94144.0,10.1792,10.1792,10.1792,10.1792,94144.0
2015-07-20 13:00:00,10.35,10.36,10.35,10.35,59856.0,10.1792,10.189,10.1792,10.1792,59856.0
2015-07-20 13:05:00,10.35,10.36,10.35,10.36,225088.0,10.1792,10.189,10.1792,10.189,225088.0
2015-07-20 13:10:00,10.36,10.37,10.36,10.37,113520.0,10.189,10.1989,10.189,10.1989,113520.0
2015-07-20 13:15:00,10.37,10.37,10.36,10.37,79248.0,10.1989,10.1989,10.189,10.1989,79248.0
2015-07-20 13:20:00,10.37,10.37,10.36,10.37,136368.0,10.1989,10.1989,10.189,10.1989,136368.0
2015-07-20 13:25:00,10.37,10.38,10.37,10.37,78256.0,10.1989,10.2087,10.1989,10.1989,78256.0
2015-07-20 13:30:00,10.37,10.37,10.37,10.37,65656.0,10.1989,10.1989,10.1989,10.1989,65656.0
2015-07-20 13:35:00,10.37,10.37,10.36,10.36,117440.0,10.1989,10.1989,10.189,10.189,117440.0
2015-07-20 13:40:00,10.36,10.37,10.36,10.37,71760.0,10.189,10.1989,10.189,10.1989,71760.0
2015-07-20 13:45:00,10.37,10.37,10.35,10.36,228240.0,10.1989,10.1989,10.1792,10.189,228240.0
2015-07-20 13:50:00,10.36,10.37,10.35,10.36,85632.0,10.189,10.1989,10.1792,10.189,85632.0
2015-07-20 13:55:00,10.36,10.37,10.35,10.35,123984.0,10.189,10.1989,10.1792,10.1792,123984.0
2015-07-20 14:00:00,10.35,10.35,10.35,10.35,171800.0,10.1792,10.1792,10.1792,10.1792,171800.0
2015-07-20 14:05:00,10.35,10.36,10.35,10.36,76800.0,10.1792,10.189,10.1792,10.189,76800.0
2015-07-20 14:10:00,10.36,10.36,10.36,10.36,66912.0,10.189,10.189,10.189,10.189,66912.0
2015-07-20 14:15:00,10.35,10.37,10.35,10.36,107392.0,10.1792,10.1989,10.1792,10.189,107392.0
2015-07-20 14:20:00,10.36,10.37,10.36,10.37,80512.0,10.189,10.1989,10.189,10.1989,80512.0
2015-07-20 14:25:00,10.37,10.4,10.37,10.39,262656.0,10.1989,10.2284,10.1989,10.2186,262656.0
2015-07-20 14:30:00,10.39,10.39,10.38,10.39,140608.0,10.2186,10.2186,10.2087,10.2186,140608.0
2015-07-20 14:35:00,10.39,10.4,10.39,10.39,144296.0,10.2186,10.2284,10.2186,10.2186,144296.0
2015-07-20 14:40:00,10.39,10.39,10.38,10.39,435672.0,10.2186,10.2186,10.2087,10.2186,435672.0
2015-07-20 14:45:00,10.39,10.4,10.39,10.39,624688.0,10.2186,10.2284,10.2186,10.2186,624688.0
2015-07-20 14:50:00,10.39,10.4,10.39,10.4,366128.0,10.2186,10.2284,10.2186,10.2284,366128.0
2015-07-20 14:55:00,10.4,10.4,10.39,10.39,507784.0,10.2284,10.2284,10.2186,10.2186,507784.0
2015-07-20 15:00:00,10.39,10.39,10.39,10.39,282176.0,10.2186,10.2186,10.2186,10.2186,282176.0
2015-07-20 15:05:00,10.39,10.4,10.38,10.4,421440.0,10.2186,10.2284,10.2087,10.2284,421440.0
2015-07-20 15:10:00,10.39,10.41,10.39,10.4,328856.0,10.2186,10.2382,10.2186,10.2284,328856.0
2015-07-20 15:15:00,10.4,10.4,10.38,10.38,359808.0,10.2284,10.2284,10.2087,10.2087,359808.0
2015-07-20 15:20:00,10.38,10.38,10.38,10.38,277112.0,10.2087,10.2087,10.2087,10.2087,277112.0
2015-07-20 15:25:00,10.38,10.38,10.37,10.38,245896.0,10.2087,10.2087,10.1989,10.2087,245896.0
2015-07-20 15:30:00,10.38,10.38,10.37,10.37,244496.0,10.2087,10.2087,10.1989,10.1989,244496.0
2015-07-20 15:35:00,10.37,10.37,10.35,10.35,163368.0,10.1989,10.1989,10.1792,10.1792,163368.0
2015-07-20 15:40:00,10.35,10.35,10.32,10.33,361768.0,10.1792,10.1792,10.1497,10.1595,361768.0
2015-07-20 15:45:00,10.33,10.34,10.33,10.33,145464.0,10.1595,10.1694,10.1595,10.1595,145464.0
2015-07-20 15:50:00,10.34,10.34,10.32,10.32,168904.0,10.1694,10.1694,10.1497,10.1497,168904.0
2015-07-20 15:55:00,10.33,10.34,10.33,10.34,342904.0,10.1595,10.1694,10.1595,10.1694,342904.0
2015-07-21 09:30:00,10.34,10.35,10.32,10.33,273360.0,10.1694,10.1792,10.1497,10.1595,273360.0
2015-07-21 09:35:00,10.32,10.32,10.29,10.3,294568.0,10.1497,10.1497,10.1202,10.13,294568.0
2015-07-21 09:40:00,10.29,10.33,10.29,10.33,155496.0,10.1202,10.1595,10.1202,10.1595,155496.0
2015-07-21 09:45:00,10.33,10.34,10.33,10.34,102856.0,10.1595,10.1694,10.1595,10.1694,102856.0
2015-07-21 09:50:00,10.34,10.35,10.33,10.33,157424.0,10.1694,10.1792,10.1595,10.1595,157424.0
2015-07-21 09:55:00,10.33,10.36,10.33,10.36,63664.0,10.1595,10.189,10.1595,10.189,63664.0
2015-07-21 10:00:00,10.36,10.37,10.36,10.36,118120.0,10.189,10.1989,10.189,10.189,118120.0
2015-07-21 10:05:00,10.36,10.36,10.34,10.34,149776.0,10.189,10.189,10.1694,10.1694,149776.0
2015-07-21 10:10:00,10.34,10.34,10.32,10.34,308240.0,10.1694,10.1694,10.1497,10.1694,308240.0
2015-07-21 10:15:00,10.33,10.34,10.33,10.33,147880.0,10.1595,10.1694,10.1595,10.1595,147880.0
2015-07-21 10:20:00,10.34,10.34,10.32,10.32,138048.0,10.1694,10.1694,10.1497,10.1497,138048.0
2015-07-21 10:25:00,10.32,10.33,10.31,10.31,160912.0,10.1497,10.1595,10.1399,10.1399,160912.0
2015-07-21 10:30:00,10.31,10.31,10.29,10.31,117400.0,10.1399,10.1399,10.1202,10.1399,117400.0
2015-07-21 10:35:00,10.31,10.32,10.3,10.31,123848.0,10.1399,10.1497,10.13,10.1399,123848.0
2015-07-21 10:40:00,10.31,10.31,10.29,10.29,213256.0,10.1399,10.1399,10.1202,10.1202,213256.0
2015-07-21 10:45:00,10.29,10.29,10.28,10.29,236112.0,10.1202,10.1202,10.1104,10.1202,236112.0
2015-07-21 10:50:00,10.28,10.28,10.26,10.28,673632.0,10.1104,10.1104,10.0907,10.1104,673632.0
2015-07-21 10:55:00,10.28,10.29,10.28,10.29,257168.0,10.1104,10.1202,10.1104,10.1202,257168.0
2015-07-21 11:00:00,10.29,10.29,10.27,10.28,210368.0,10.1202,10.1202,10.1005,10.1104,210368.0
2015-07-21 11:05:00,10.29,10.29,10.27,10.28,110072.0,10.1202,10.1202,10.1005,10.1104,110072.0
2015-07-21 11:10:00,10.28,10.29,10.27,10.28,210952.0,10.1104,10.1202,10.1005,10.1104,210952.0
2015-07-21 11:15:00,10.28,10.29,10.27,10.27,239392.0,10.1104,10.1202,10.1005,10.1005,239392.0
2015-07-21 11:20:00,10.27,10.28,10.26,10.27,132096.0,10.1005,10.1104,10.0907,10.1005,132096.0
2015-07-21 11:25:00,10.28,10.3,10.28,10.3,97472.0,10.1104,10.13,10.1104,10.13,97472.0
2015-07-21 11:30:00,10.29,10.31,10.29,10.3,105104.0,10.1202,10.1399,10.1202,10.13,105104.0
2015-07-21 11:35:00,10.31,10.31,10.3,10.31,81048.0,10.1399,10.1399,10.13,10.1399,81048.0
2015-07-21 11:40:00,10.31,10.31,10.3,10.31,251840.0,10.1399,10.1399,10.13,10.1399,251840.0
2015-07-21 11:45:00,10.31,10.32,10.31,10.32,54480.0,10.1399,10.1497,10.1399,10.1497,54480.0
2015-07-21 11:50:00,10.32,10.32,10.3,10.3,83592.0,10.1497,10.1497,10.13,10.13,83592.0
2015-07-21 11:55:00,10.3,10.31,10.3,10.31,25440.0,10.13,10.1399,10.13,10.1399,25440.0
2015-07-21 12:00:00,10.31,10.32,10.31,10.32,36160.0,10.1399,10.1497,10.1399,10.1497,36160.0
2015-07-21 12:05:00,10.32,10.32,10.32,10.32,22400.0,10.1497,10.1497,10.1497,10.1497,22400.0
2015-07-21 12:10:00,10.33,10.33,10.32,10.33,93952.0,10.1595,10.1595,10.1497,10.1595,93952.0
2015-07-21 12:15:00,10.33,10.33,10.32,10.32,47368.0,10.1595,10.1595,10.1497,10.1497,47368.0
2015-07-21 12:20:00,10.32,10.32,10.31,10.32,35232.0,10.1497,10.1497,10.1399,10.1497,35232.0
2015-07-21 12:25:00,10.31,10.33,10.31,10.33,26520.0,10.1399,10.1595,10.1399,10.1595,26520.0
2015-07-21 12:30:00,10.34,10.35,10.33,10.33,128792.0,10.1694,10.1792,10.1595,10.1595,128792.0
2015-07-21 12:35:00,10.33,10.33,10.32,10.33,50200.0,10.1595,10.1595,10.1497,10.1595,50200.0
2015-07-21 12:40:00,10.32,10.32,10.31,10.32,56896.0,10.1497,10.1497,10.1399,10.1497,56896.0
2015-07-21 12:45:00,10.32,10.32,10.31,10.31,75416.0,10.1497,10.1497,10.1399,10.1399,75416.0
2015-07-21 12:50:00,10.31,10.31,10.3,10.3,120792.0,10.1399,10.1399,10.13,10.13,120792.0
2015-07-21 12:55:00,10.3,10.31,10.3,10.31,34400.0,10.13,10.1399,10.13,10.1399,34400.0
2015-07-21 13:00:00,10.3,10.31,10.29,10.29,18000.0,10.13,10.1399,10.1202,10.1202,18000.0
2015-07-21 13:05:00,10.29,10.29,10.28,10.29,60800.0,10.1202,10.1202,10.1104,10.1202,60800.0
2015-07-21 13:10:00,10.28,10.29,10.28,10.28,36480.0,10.1104,10.1202,10.1104,10.1104,36480.0
2015-07-21 13:15:00,10.28,10.3,10.28,10.3,124448.0,10.1104,10.13,10.1104,10.13,124448.0
2015-07-21 13:20:00,10.3,10.3,10.28,10.29,18144.0,10.13,10.13,10.1104,10.1202,18144.0
2015-07-21 13:25:00,10.29,10.31,10.29,10.3,50912.0,10.1202,10.1399,10.1202,10.13,50912.0
2015-07-21 13:30:00,10.3,10.3,10.29,10.29,88960.0,10.13,10.13,10.1202,10.1202,88960.0
2015-07-21 13:35:00,10.29,10.3,10.29,10.3,46000.0,10.1202,10.13,10.1202,10.13,46000.0
2015-07-21 13:40:00,10.3,10.31,10.3,10.31,34672.0,10.13,10.1399,10.13,10.1399,34672.0
2015-07-21 13:45:00,10.3,10.31,10.3,10.31,19200.0,10.13,10.1399,10.13,10.1399,19200.0
2015-07-21 13:50:00,10.3,10.31,10.3,10.31,59200.0,10.13,10.1399,10.13,10.1399,59200.0
2015-07-21 13:55:00,10.3,10.32,10.3,10.31,208360.0,10.13,10.1497,10.13,10.1399,208360.0
2015-07-21 14:00:00,10.31,10.31,10.29,10.3,162512.0,10.1399,10.1399,10.1202,10.13,162512.0
2015-07-21 14:05:00,10.29,10.29,10.29,10.29,33264.0,10.1202,10.1202,10.1202,10.1202,33264.0
2015-07-21 14:10:00,10.29,10.29,10.27,10.28,88240.0,10.1202,10.1202,10.1005,10.1104,88240.0
2015-07-21 14:15:00,10.29,10.31,10.29,10.31,100440.0,10.1202,10.1399,10.1202,10.1399,100440.0
2015-07-21 14:20:00,10.31,10.33,10.31,10.32,228640.0,10.1399,10.1595,10.1399,10.1497,228640.0
2015-07-21 14:25:00,10.32,10.33,10.32,10.33,207416.0,10.1497,10.1595,10.1497,10.1595,207416.0
2015-07-21 14:30:00,10.33,10.33,10.32,10.32,77488.0,10.1595,10.1595,10.1497,10.1497,77488.0
2015-07-21 14:35:00,10.32,10.32,10.31,10.31,51800.0,10.1497,10.1497,10.1399,10.1399,51800.0
2015-07-21 14:40:00,10.31,10.32,10.31,10.31,52064.0,10.1399,10.1497,10.1399,10.1399,52064.0
2015-07-21 14:45:00,10.31,10.32,10.31,10.32,53504.0,10.1399,10.1497,10.1399,10.1497,53504.0
2015-07-21 14:50:00,10.31,10.31,10.3,10.31,167088.0,10.1399,10.1399,10.13,10.1399,167088.0
2015-07-21 14:55:00,10.31,10.32,10.31,10.31,53312.0,10.1399,10.1497,10.1399,10.1399,53312.0
2015-07-21 15:00:00,10.31,10.31,10.3,10.31,153008.0,10.1399,10.1399,10.13,10.1399,153008.0
2015-07-21 15:05:00,10.31,10.32,10.3,10.3,86224.0,10.1399,10.1497,10.13,10.13,86224.0
2015-07-21 15:10:00,10.3,10.31,10.3,10.31,134600.0,10.13,10.1399,10.13,10.1399,134600.0
2015-07-21 15:15:00,10.31,10.32,10.31,10.31,132256.0,10.1399,10.1497,10.1399,10.1399,132256.0
2015-07-21 15:20:00,10.31,10.32,10.3,10.3,128432.0,10.1399,10.1497,10.13,10.13,128432.0
2015-07-21 15:25:00,10.3,10.31,10.3,10.31,203640.0,10.13,10.1399,10.13,10.1399,203640.0
2015-07-21 15:30:00,10.31,10.32,10.3,10.32,197080.0,10.1399,10.1497,10.13,10.1497,197080.0
2015-07-21 15:35:00,10.32,10.32,10.31,10.32,166472.0,10.1497,10.1497,10.1399,10.1497,166472.0
2015-07-21 15:40:00,10.32,10.33,10.32,10.32,87488.0,10.1497,10.1595,10.1497,10.1497,87488.0
2015-07-21 15:45:00,10.32,10.33,10.32,10.33,245688.0,10.1497,10.1595,10.1497,10.1595,245688.0
2015-07-21 15:50:00,10.34,10.34,10.33,10.33,241128.0,10.1694,10.1694,10.1595,10.1595,241128.0
2015-07-21 15:55:00,10.33,10.34,10.31,10.31,359992.0,10.1595,10.1694,10.1399,10.1399,359992.0
2015-07-22 09:30:00,10.0,10.1,10.0,10.1,1627096.0,9.835,9.9333,9.835,9.9333,1627096.0
2015-07-22 09:35:00,10.1,10.14,10.09,10.1,533712.0,9.9333,9.9727,9.9235,9.9333,533712.0
2015-07-22 09:40:00,10.1,10.12,10.1,10.11,375184.0,9.9333,9.953,9.9333,9.9432,375184.0
2015-07-22 09:45:00,10.11,10.11,10.07,10.09,319872.0,9.9432,9.9432,9.9038,9.9235,319872.0
2015-07-22 09:50:00,10.08,10.13,10.06,10.13,231576.0,9.9137,9.9628,9.894,9.9628,231576.0
2015-07-22 09:55:00,10.13,10.16,10.13,10.16,199584.0,9.9628,9.9923,9.9628,9.9923,199584.0
2015-07-22 10:00:00,10.16,10.16,10.15,10.16,196352.0,9.9923,9.9923,9.9825,9.9923,196352.0
2015-07-22 10:05:00,10.16,10.17,10.14,10.14,119624.0,9.9923,10.0022,9.9727,9.9727,119624.0
2015-07-22 10:10:00,10.14,10.16,10.14,10.15,109288.0,9.9727,9.9923,9.9727,9.9825,109288.0
2015-07-22 10:15:00,10.15,10.17,10.15,10.16,142976.0,9.9825,10.0022,9.9825,9.9923,142976.0
2015-07-22 10:20:00,10.16,10.18,10.15,10.15,228400.0,9.9923,10.012,9.9825,9.9825,228400.0
2015-07-22 10:25:00,10.15,10.15,10.14,10.14,227616.0,9.9825,9.9825,9.9727,9.9727,227616.0
2015-07-22 10:30:00,10.14,10.15,10.12,10.12,245664.0,9.9727,9.9825,9.953,9.953,245664.0
2015-07-22 10:35:00,10.12,10.12,10.09,10.09,765968.0,9.953,9.953,9.9235,9.9235,765968.0
2015-07-22 10:40:00,10.09,10.11,10.09,10.09,115336.0,9.9235,9.9432,9.9235,9.9235,115336.0
2015-07-22 10:45:00,10.09,10.1,10.08,10.09,161032.0,9.9235,9.9333,9.9137,9.9235,161032.0
2015-07-22 10:50:00,10.09,10.11,10.09,10.1,321720.0,9.9235,9.9432,9.9235,9.9333,321720.0
2015-07-22 10:55:00,10.1,10.14,10.1,10.13,187984.0,9.9333,9.9727,9.9333,9.9628,187984.0
2015-07-22 11:00:00,10.14,10.14,10.11,10.13,187544.0,9.9727,9.9727,9.9432,9.9628,187544.0
2015-07-22 11:05:00,10.13,10.13,10.12,10.13,283528.0,9.9628,9.9628,9.953,9.9628,283528.0
2015-07-22 11:10:00,10.12,10.12,10.11,10.11,73512.0,9.953,9.953,9.9432,9.9432,73512.0
2015-07-22 11:15:00,10.11,10.12,10.11,10.11,32000.0,9.9432,9.953,9.9432,9.9432,32000.0
2015-07-22 11:20:00,10.11,10.12,10.09,10.1,49088.0,9.9432,9.953,9.9235,9.9333,49088.0
2015-07-22 11:25:00,10.09,10.1,10.08,10.09,79072.0,9.9235,9.9333,9.9137,9.9235,79072.0
2015-07-22 11:30:00,10.09,10.09,10.09,10.09,59800.0,9.9235,9.9235,9.9235,9.9235,59800.0
2015-07-22 11:35:00,10.09,10.1,10.08,10.08,182064.0,9.9235,9.9333,9.9137,9.9137,182064.0
2015-07-22 11:40:00,10.08,10.1,10.08,10.1,47800.0,9.9137,9.9333,9.9137,9.9333,47800.0
2015-07-22 11:45:00,10.1,10.1,10.09,10.1,31848.0,9.9333,9.9333,9.9235,9.9333,31848.0
2015-07-22 11:50:00,10.09,10.09,10.08,10.08,27008.0,9.9235,9.9235,9.9137,9.9137,27008.0
2015-07-22 11:55:00,10.08,10.09,10.07,10.09,125136.0,9.9137,9.9235,9.9038,9.9235,125136.0
2015-07-22 12:00:00,10.09,10.1,10.09,10.1,89184.0,9.9235,9.9333,9.9235,9.9333,89184.0
2015-07-22 12:05:00,10.09,10.1,10.07,10.07,87440.0,9.9235,9.9333,9.9038,9.9038,87440.0
2015-07-22 12:10:00,10.07,10.08,10.07,10.08,32664.0,9.9038,9.9137,9.9038,9.9137,32664.0
2015-07-22 12:15:00,10.08,10.08,10.06,10.06,171200.0,9.9137,9.9137,9.894,9.894,171200.0
2015-07-22 12:20:00,10.06,10.07,10.06,10.07,80824.0,9.894,9.9038,9.894,9.9038,80824.0
2015-07-22 12:25:00,10.07,10.08,10.07,10.07,54400.0,9.9038,9.9137,9.9038,9.9038,54400.0
2015-07-22 12:30:00,10.07,10.07,10.06,10.06,74320.0,9.9038,9.9038,9.894,9.894,74320.0
2015-07-22 12:35:00,10.06,10.07,10.06,10.06,39360.0,9.894,9.9038,9.894,9.894,39360.0
2015-07-22 12:40:00,10.06,10.06,10.05,10.06,65328.0,9.894,9.894,9.8842,9.894,65328.0
2015-07-22 12:45:00,10.06,10.07,10.06,10.07,12400.0,9.894,9.9038,9.894,9.9038,12400.0
2015-07-22 12:50:00,10.06,10.07,10.06,10.07,29400.0,9.894,9.9038,9.894,9.9038,29400.0
2015-07-22 12:55:00,10.06,10.09,10.06,10.08,132440.0,9.894,9.9235,9.894,9.9137,132440.0
2015-07-22 13:00:00,10.08,10.1,10.08,10.1,97400.0,9.9137,9.9333,9.9137,9.9333,97400.0
2015-07-22 13:05:00,10.11,10.11,10.09,10.1,115400.0,9.9432,9.9432,9.9235,9.9333,115400.0
2015-07-22 13:10:00,10.09,10.1,10.09,10.09,53048.0,9.9235,9.9333,9.9235,9.9235,53048.0
2015-07-22 13:15:00,10.09,10.11,10.09,10.1,80200.0,9.9235,9.9432,9.9235,9.9333,80200.0
2015-07-22 13:20:00,10.1,10.1,10.09,10.1,45440.0,9.9333,9.9333,9.9235,9.9333,45440.0
2015-07-22 13:25:00,10.1,10.1,10.09,10.09,34480.0,9.9333,9.9333,9.9235,9.9235,34480.0
2015-07-22 13:30:00,10.09,10.1,10.09,10.1,38544.0,9.9235,9.9333,9.9235,9.9333,38544.0
2015-07-22 13:35:00,10.09,10.1,10.09,10.1,26400.0,9.9235,9.9333,9.9235,9.9333,26400.0
2015-07-22 13:40:00,10.1,10.1,10.1,10.1,79680.0,9.9333,9.9333,9.9333,9.9333,79680.0
2015-07-22 13:45:00,10.1,10.11,10.09,10.09,30600.0,9.9333,9.9432,9.9235,9.9235,30600.0
2015-07-22 13:50:00,10.09,10.09,10.08,10.09,62400.0,9.9235,9.9235,9.9137,9.9235,62400.0
2015-07-22 13:55:00,10.09,10.1,10.09,10.1,26568.0,9.9235,9.9333,9.9235,9.9333,26568.0
2015-07-22 14:00:00,10.09,10.1,10.08,10.09,94712.0,9.9235,9.9333,9.9137,9.9235,94712.0
2015-07-22 14:05:00,10.09,10.09,10.08,10.09,36184.0,9.9235,9.9235,9.9137,9.9235,36184.0
2015-07-22 14:10:00,10.09,10.09,10.08,10.09,50400.0,9.9235,9.9235,9.9137,9.9235,50400.0
2015-07-22 14:15:00,10.09,10.11,10.09,10.11,71400.0,9.9235,9.9432,9.9235,9.9432,71400.0
2015-07-22 14:20:00,10.11,10.12,10.11,10.11,99024.0,9.9432,9.953,9.9432,9.9432,99024.0
2015-07-22 14:25:00,10.11,10.12,10.1,10.11,63224.0,9.9432,9.953,9.9333,9.9432,63224.0
2015-07-22 14:30:00,10.11,10.11,10.1,10.11,55200.0,9.9432,9.9432,9.9333,9.9432,55200.0
2015-07-22 14:35:00,10.11,10.12,10.11,10.12,135056.0,9.9432,9.953,9.9432,9.953,135056.0
2015-07-22 14:40:00,10.12,10.12,10.1,10.1,98280.0,9.953,9.953,9.9333,9.9333,98280.0
2015-07-22 14:45:00,10.1,10.11,10.1,10.1,35480.0,9.9333,9.9432,9.9333,9.9333,35480.0
2015-07-22 14:50:00,10.11,10.11,10.1,10.1,93080.0,9.9432,9.9432,9.9333,9.9333,93080.0
2015-07-22 14:55:00,10.11,10.13,10.11,10.13,125048.0,9.9432,9.9628,9.9432,9.9628,125048.0
2015-07-22 15:00:00,10.13,10.13,10.12,10.12,132728.0,9.9628,9.9628,9.953,9.953,132728.0
2015-07-22 15:05:00,10.11,10.11,10.11,10.11,52440.0,9.9432,9.9432,9.9432,9.9432,52440.0
2015-07-22 15:10:00,10.11,10.11,10.08,10.08,64120.0,9.9432,9.9432,9.9137,9.9137,64120.0
2015-07-22 15:15:00,10.07,10.07,10.07,10.07,53800.0,9.9038,9.9038,9.9038,9.9038,53800.0
2015-07-22 15:20:00,10.07,10.09,10.07,10.08,43944.0,9.9038,9.9235,9.9038,9.9137,43944.0
2015-07-22 15:25:00,10.08,10.08,10.07,10.07,55200.0,9.9137,9.9137,9.9038,9.9038,55200.0
2015-07-22 15:30:00,10.07,10.07,10.06,10.07,116616.0,9.9038,9.9038,9.894,9.9038,116616.0
2015-07-22 15:35:00,10.07,10.07,10.06,10.07,53120.0,9.9038,9.9038,9.894,9.9038,53120.0
2015-07-22 15:40:00,10.06,10.06,10.05,10.06,100320.0,9.894,9.894,9.8842,9.894,100320.0
2015-07-22 15:45:00,10.06,10.07,10.06,10.06,93344.0,9.894,9.9038,9.894,9.894,93344.0
2015-07-22 15:50:00,10.06,10.08,10.06,10.07,65816.0,9.894,9.9137,9.894,9.9038,65816.0
2015-07-22 15:55:00,10.07,10.09,10.07,10.09,1348640.0,9.9038,9.9235,9.9038,9.9235,1348640.0
2015-07-23 09:30:00,10.11,10.13,10.08,10.11,528824.0,9.9432,9.9628,9.9137,9.9432,528824.0
2015-07-23 09:35:00,10.11,10.14,10.1,10.1,343832.0,9.9432,9.9727,9.9333,9.9333,343832.0
2015-07-23 09:40:00,10.1,10.1,10.07,10.08,196544.0,9.9333,9.9333,9.9038,9.9137,196544.0
2015-07-23 09:45:00,10.08,10.11,10.07,10.11,217464.0,9.9137,9.9432,9.9038,9.9432,217464.0
2015-07-23 09:50:00,10.11,10.11,10.08,10.1,137984.0,9.9432,9.9432,9.9137,9.9333,137984.0
2015-07-23 09:55:00,10.1,10.1,10.08,10.09,95168.0,9.9333,9.9333,9.9137,9.9235,95168.0
2015-07-23 10:00:00,10.1,10.12,10.09,10.1,185408.0,9.9333,9.953,9.9235,9.9333,185408.0
2015-07-23 10:05:00,10.1,10.12,10.08,10.12,202872.0,9.9333,9.953,9.9137,9.953,202872.0
2015-07-23 10:10:00,10.12,10.13,10.11,10.12,141792.0,9.953,9.9628,9.9432,9.953,141792.0
2015-07-23 10:15:00,10.13,10.13,10.12,10.13,170392.0,9.9628,9.9628,9.953,9.9628,170392.0
2015-07-23 10:20:00,10.13,10.15,10.13,10.14,224008.0,9.9628,9.9825,9.9628,9.9727,224008.0
2015-07-23 10:25:00,10.14,10.16,10.14,10.16,324528.0,9.9727,9.9923,9.9727,9.9923,324528.0
2015-07-23 10:30:00,10.16,10.16,10.15,10.15,176816.0,9.9923,9.9923,9.9825,9.9825,176816.0
2015-07-23 10:35:00,10.15,10.16,10.15,10.15,82000.0,9.9825,9.9923,9.9825,9.9825,82000.0
2015-07-23 10:40:00,10.15,10.17,10.14,10.14,109560.0,9.9825,10.0022,9.9727,9.9727,109560.0
2015-07-23 10:45:00,10.14,10.15,10.13,10.14,89840.0,9.9727,9.9825,9.9628,9.9727,89840.0
2015-07-23 10:50:00,10.14,10.15,10.14,10.15,75568.0,9.9727,9.9825,9.9727,9.9825,75568.0
2015-07-23 10:55:00,10.15,10.16,10.15,10.15,79000.0,9.9825,9.9923,9.9825,9.9825,79000.0
2015-07-23 11:00:00,10.16,10.17,10.15,10.17,112000.0,9.9923,10.0022,9.9825,10.0022,112000.0
2015-07-23 11:05:00,10.17,10.17,10.16,10.16,47200.0,10.0022,10.0022,9.9923,9.9923,47200.0
2015-07-23 11:10:00,10.16,10.17,10.15,10.16,36800.0,9.9923,10.0022,9.9825,9.9923,36800.0
2015-07-23 11:15:00,10.16,10.16,10.14,10.14,77752.0,9.9923,9.9923,9.9727,9.9727,77752.0
2015-07-23 11:20:00,10.14,10.14,10.13,10.14,81264.0,9.9727,9.9727,9.9628,9.9727,81264.0
2015-07-23 11:25:00,10.14,10.14,10.12,10.12,152488.0,9.9727,9.9727,9.953,9.953,152488.0
2015-07-23 11:30:00,10.12,10.12,10.11,10.12,69760.0,9.953,9.953,9.9432,9.953,69760.0
2015-07-23 11:35:00,10.12,10.12,10.1,10.1,130712.0,9.953,9.953,9.9333,9.9333,130712.0
2015-07-23 11:40:00,10.1,10.1,10.09,10.1,97000.0,9.9333,9.9333,9.9235,9.9333,97000.0
2015-07-23 11:45:00,10.1,10.11,10.09,10.1,145488.0,9.9333,9.9432,9.9235,9.9333,145488.0
2015-07-23 11:50:00,10.1,10.1,10.07,10.07,149752.0,9.9333,9.9333,9.9038,9.9038,149752.0
2015-07-23 11:55:00,10.07,10.08,10.06,10.06,389520.0,9.9038,9.9137,9.894,9.894,389520.0
2015-07-23 12:00:00,10.06,10.07,10.04,10.05,320544.0,9.894,9.9038,9.8743,9.8842,320544.0
2015-07-23 12:05:00,10.05,10.05,10.04,10.05,173160.0,9.8842,9.8842,9.8743,9.8842,173160.0
2015-07-23 12:10:00,10.05,10.05,10.03,10.04,167248.0,9.8842,9.8842,9.8645,9.8743,167248.0
2015-07-23 12:15:00,10.04,10.04,10.02,10.03,160096.0,9.8743,9.8743,9.8547,9.8645,160096.0
2015-07-23 12:20:00,10.03,10.04,10.02,10.04,203536.0,9.8645,9.8743,9.8547,9.8743,203536.0
2015-07-23 12:25:00,10.04,10.04,10.03,10.04,128680.0,9.8743,9.8743,9.8645,9.8743,128680.0
2015-07-23 12:30:00,10.03,10.05,10.03,10.05,142344.0,9.8645,9.8842,9.8645,9.8842,142344.0
2015-07-23 12:35:00,10.05,10.06,10.04,10.05,198776.0,9.8842,9.894,9.8743,9.8842,198776.0
2015-07-23 12:40:00,10.05,10.05,10.05,10.05,88976.0,9.8842,9.8842,9.8842,9.8842,88976.0
2015-07-23 12:45:00,10.05,10.05,10.03,10.03,98640.0,9.8842,9.8842,9.8645,9.8645,98640.0
2015-07-23 12:50:00,10.03,10.04,10.02,10.04,65416.0,9.8645,9.8743,9.8547,9.8743,65416.0
2015-07-23 12:55:00,10.03,10.05,10.03,10.04,65520.0,9.8645,9.8842,9.8645,9.8743,65520.0
2015-07-23 13:00:00,10.04,10.04,10.03,10.04,80728.0,9.8743,9.8743,9.8645,9.8743,80728.0
2015-07-23 13:05:00,10.04,10.05,10.04,10.05,46400.0,9.8743,9.8842,9.8743,9.8842,46400.0
2015-07-23 13:10:00,10.04,10.04,10.03,10.03,53472.0,9.8743,9.8743,9.8645,9.8645,53472.0
2015-07-23 13:15:00,10.03,10.04,10.03,10.04,23200.0,9.8645,9.8743,9.8645,9.8743,23200.0
2015-07-23 13:20:00,10.04,10.04,10.03,10.03,20600.0,9.8743,9.8743,9.8645,9.8645,20600.0
2015-07-23 13:25:00,10.03,10.04,10.01,10.04,211864.0,9.8645,9.8743,9.8448,9.8743,211864.0
2015-07-23 13:30:00,10.04,10.04,10.02,10.03,161040.0,9.8743,9.8743,9.8547,9.8645,161040.0
2015-07-23 13:35:00,10.03,10.03,10.01,10.02,54920.0,9.8645,9.8645,9.8448,9.8547,54920.0
2015-07-23 13:40:00,10.02,10.03,10.02,10.03,85920.0,9.8547,9.8645,9.8547,9.8645,85920.0
2015-07-23 13:45:00,10.03,10.06,10.03,10.06,105720.0,9.8645,9.894,9.8645,9.894,105720.0
2015-07-23 13:50:00,10.06,10.07,10.05,10.07,89440.0,9.894,9.9038,9.8842,9.9038,89440.0
2015-07-23 13:55:00,10.07,10.08,10.07,10.08,124024.0,9.9038,9.9137,9.9038,9.9137,124024.0
2015-07-23 14:00:00,10.08,10.08,10.06,10.07,78792.0,9.9137,9.9137,9.894,9.9038,78792.0
2015-07-23 14:05:00,10.06,10.07,10.06,10.06,51792.0,9.894,9.9038,9.894,9.894,51792.0
2015-07-23 14:10:00,10.06,10.06,10.05,10.06,103128.0,9.894,9.894,9.8842,9.894,103128.0
2015-07-23 14:15:00,10.06,10.06,10.05,10.06,128160.0,9.894,9.894,9.8842,9.894,128160.0
2015-07-23 14:20:00,10.06,10.06,10.04,10.05,35400.0,9.894,9.894,9.8743,9.8842,35400.0
2015-07-23 14:25:00,10.05,10.05,10.04,10.05,120032.0,9.8842,9.8842,9.8743,9.8842,120032.0
2015-07-23 14:30:00,10.05,10.05,10.05,10.05,17088.0,9.8842,9.8842,9.8842,9.8842,17088.0
2015-07-23 14:35:00,10.05,10.07,10.05,10.07,63312.0,9.8842,9.9038,9.8842,9.9038,63312.0
2015-07-23 14:40:00,10.07,10.07,10.06,10.06,25568.0,9.9038,9.9038,9.894,9.894,25568.0
2015-07-23 14:45:00,10.06,10.06,10.05,10.05,70392.0,9.894,9.894,9.8842,9.8842,70392.0
2015-07-23 14:50:00,10.06,10.06,10.01,10.02,207992.0,9.894,9.894,9.8448,9.8547,207992.0
2015-07-23 14:55:00,10.02,10.02,10.01,10.01,149768.0,9.8547,9.8547,9.8448,9.8448,149768.0
2015-07-23 15:00:00,10.01,10.01,9.99,10.0,199592.0,9.8448,9.8448,9.8252,9.835,199592.0
2015-07-23 15:05:00,10.0,10.0,9.98,9.99,170096.0,9.835,9.835,9.8153,9.8252,170096.0
2015-07-23 15:10:00,9.98,9.99,9.96,9.97,235472.0,9.8153,9.8252,9.7956,9.8055,235472.0
2015-07-23 15:15:00,9.96,9.98,9.96,9.97,211096.0,9.7956,9.8153,9.7956,9.8055,211096.0
2015-07-23 15:20:00,9.97,9.98,9.97,9.98,98208.0,9.8055,9.8153,9.8055,9.8153,98208.0
2015-07-23 15:25:00,9.98,9.98,9.97,9.97,98448.0,9.8153,9.8153,9.8055,9.8055,98448.0
2015-07-23 15:30:00,9.97,9.97,9.96,9.96,195240.0,9.8055,9.8055,9.7956,9.7956,195240.0
2015-07-23 15:35:00,9.96,9.99,9.96,9.99,214088.0,9.7956,9.8252,9.7956,9.8252,214088.0
2015-07-23 15:40:00,9.99,10.0,9.99,9.99,241416.0,9.8252,9.835,9.8252,9.8252,241416.0
2015-07-23 15:45:00,9.99,10.01,9.98,10.01,115992.0,9.8252,9.8448,9.8153,9.8448,115992.0
2015-07-23 15:50:00,10.01,10.01,9.99,9.99,179760.0,9.8448,9.8448,9.8252,9.8252,179760.0
2015-07-23 15:55:00,9.99,10.01,9.99,10.0,287280.0,9.8252,9.8448,9.8252,9.835,287280.0
2015-07-24 09:30:00,10.11,10.13,10.05,10.06,399448.0,9.9432,9.9628,9.8842,9.894,399448.0
2015-07-24 09:35:00,10.06,10.06,10.03,10.06,260000.0,9.894,9.894,9.8645,9.894,260000.0
2015-07-24 09:40:00,10.05,10.07,10.05,10.06,186600.0,9.8842,9.9038,9.8842,9.894,186600.0
2015-07-24 09:45:00,10.06,10.08,10.06,10.07,102560.0,9.894,9.9137,9.894,9.9038,102560.0
2015-07-24 09:50:00,10.07,10.1,10.06,10.1,164328.0,9.9038,9.9333,9.894,9.9333,164328.0
2015-07-24 09:55:00,10.1,10.1,10.07,10.07,139008.0,9.9333,9.9333,9.9038,9.9038,139008.0
2015-07-24 10:00:00,10.07,10.07,10.05,10.06,109896.0,9.9038,9.9038,9.8842,9.894,109896.0
2015-07-24 10:05:00,10.07,10.09,10.07,10.09,194456.0,9.9038,9.9235,9.9038,9.9235,194456.0
2015-07-24 10:10:00,10.08,10.09,10.05,10.05,48656.0,9.9137,9.9235,9.8842,9.8842,48656.0
2015-07-24 10:15:00,10.04,10.05,10.02,10.02,129920.0,9.8743,9.8842,9.8547,9.8547,129920.0
2015-07-24 10:20:00,10.02,10.02,9.99,10.0,247280.0,9.8547,9.8547,9.8252,9.835,247280.0
2015-07-24 10:25:00,9.99,10.0,9.99,10.0,118808.0,9.8252,9.835,9.8252,9.835,118808.0
2015-07-24 10:30:00,9.99,10.0,9.98,9.99,96800.0,9.8252,9.835,9.8153,9.8252,96800.0
2015-07-24 10:35:00,10.0,10.01,9.99,10.01,96760.0,9.835,9.8448,9.8252,9.8448,96760.0
2015-07-24 10:40:00,10.01,10.02,10.0,10.02,168824.0,9.8448,9.8547,9.835,9.8547,168824.0
2015-07-24 10:45:00,10.01,10.01,10.0,10.01,119368.0,9.8448,9.8448,9.835,9.8448,119368.0
2015-07-24 10:50:00,10.01,10.02,10.01,10.01,118808.0,9.8448,9.8547,9.8448,9.8448,118808.0
2015-07-24 10:55:00,10.01,10.02,10.0,10.0,135696.0,9.8448,9.8547,9.835,9.835,135696.0
2015-07-24 11:00:00,10.0,10.03,10.0,10.03,40600.0,9.835,9.8645,9.835,9.8645,40600.0
2015-07-24 11:05:00,10.02,10.03,10.02,10.02,64200.0,9.8547,9.8645,9.8547,9.8547,64200.0
2015-07-24 11:10:00,10.02,10.02,9.99,9.99,191384.0,9.8547,9.8547,9.8252,9.8252,191384.0
2015-07-24 11:15:00,9.99,10.0,9.98,10.0,123432.0,9.8252,9.835,9.8153,9.835,123432.0
2015-07-24 11:20:00,10.0,10.01,10.0,10.01,71000.0,9.835,9.8448,9.835,9.8448,71000.0
2015-07-24 11:25:00,10.01,10.03,10.01,10.02,121008.0,9.8448,9.8645,9.8448,9.8547,121008.0
2015-07-24 11:30:00,10.02,10.03,10.01,10.01,60448.0,9.8547,9.8645,9.8448,9.8448,60448.0
2015-07-24 11:35:00,10.02,10.02,10.01,10.02,33600.0,9.8547,9.8547,9.8448,9.8547,33600.0
2015-07-24 11:40:00,10.02,10.03,10.01,10.01,65224.0,9.8547,9.8645,9.8448,9.8448,65224.0
2015-07-24 11:45:00,10.01,10.01,10.0,10.01,93504.0,9.8448,9.8448,9.835,9.8448,93504.0
2015-07-24 11:50:00,10.01,10.01,9.99,9.99,101112.0,9.8448,9.8448,9.8252,9.8252,101112.0
2015-07-24 11:55:00,10.0,10.0,9.98,9.99,80176.0,9.835,9.835,9.8153,9.8252,80176.0
2015-07-24 12:00:00,10.0,10.0,9.99,9.99,61392.0,9.835,9.835,9.8252,9.8252,61392.0
2015-07-24 12:05:00,9.99,10.0,9.99,9.99,12600.0,9.8252,9.835,9.8252,9.8252,12600.0
2015-07-24 12:10:00,9.99,9.99,9.99,9.99,23800.0,9.8252,9.8252,9.8252,9.8252,23800.0
2015-07-24 12:15:00,9.99,9.99,9.97,9.98,79176.0,9.8252,9.8252,9.8055,9.8153,79176.0
2015-07-24 12:20:00,9.99,9.99,9.97,9.97,64400.0,9.8252,9.8252,9.8055,9.8055,64400.0
2015-07-24 12:25:00,9.97,9.98,9.97,9.97,70280.0,9.8055,9.8153,9.8055,9.8055,70280.0
2015-07-24 12:30:00,9.97,9.97,9.96,9.96,26600.0,9.8055,9.8055,9.7956,9.7956,26600.0
2015-07-24 12:35:00,9.97,9.97,9.96,9.96,56864.0,9.8055,9.8055,9.7956,9.7956,56864.0
2015-07-24 12:40:00,9.97,9.97,9.96,9.96,69000.0,9.8055,9.8055,9.7956,9.7956,69000.0
2015-07-24 12:45:00,9.97,9.97,9.95,9.96,120496.0,9.8055,9.8055,9.7858,9.7956,120496.0
2015-07-24 12:50:00,9.96,9.96,9.94,9.94,144000.0,9.7956,9.7956,9.776,9.776,144000.0
2015-07-24 12:55:00,9.94,9.94,9.92,9.93,248520.0,9.776,9.776,9.7563,9.7661,248520.0
2015-07-24 13:00:00,9.92,9.94,9.92,9.94,115768.0,9.7563,9.776,9.7563,9.776,115768.0
2015-07-24 13:05:00,9.94,9.94,9.93,9.93,42248.0,9.776,9.776,9.7661,9.7661,42248.0
2015-07-24 13:10:00,9.93,9.94,9.91,9.91,129800.0,9.7661,9.776,9.7465,9.7465,129800.0
2015-07-24 13:15:00,9.91,9.91,9.89,9.91,179768.0,9.7465,9.7465,9.7268,9.7465,179768.0
2015-07-24 13:20:00,9.9,9.91,9.9,9.91,88936.0,9.7366,9.7465,9.7366,9.7465,88936.0
2015-07-24 13:25:00,9.91,9.92,9.89,9.9,141016.0,9.7465,9.7563,9.7268,9.7366,141016.0
2015-07-24 13:30:00,9.9,9.9,9.88,9.89,115920.0,9.7366,9.7366,9.717,9.7268,115920.0
2015-07-24 13:35:00,9.89,9.89,9.87,9.88,191104.0,9.7268,9.7268,9.7071,9.717,191104.0
2015-07-24 13:40:00,9.87,9.87,9.85,9.85,203416.0,9.7071,9.7071,9.6875,9.6875,203416.0
2015-07-24 13:45:00,9.85,9.87,9.84,9.87,207336.0,9.6875,9.7071,9.6776,9.7071,207336.0
2015-07-24 13:50:00,9.87,9.89,9.87,9.88,104000.0,9.7071,9.7268,9.7071,9.717,104000.0
2015-07-24 13:55:00,9.88,9.91,9.87,9.89,221768.0,9.717,9.7465,9.7071,9.7268,221768.0
2015-07-24 14:00:00,9.89,9.9,9.87,9.87,188024.0,9.7268,9.7366,9.7071,9.7071,188024.0
2015-07-24 14:05:00,9.87,9.87,9.86,9.86,115680.0,9.7071,9.7071,9.6973,9.6973,115680.0
2015-07-24 14:10:00,9.86,9.87,9.85,9.85,212752.0,9.6973,9.7071,9.6875,9.6875,212752.0
2015-07-24 14:15:00,9.85,9.85,9.83,9.84,129928.0,9.6875,9.6875,9.6678,9.6776,129928.0
2015-07-24 14:20:00,9.84,9.84,9.81,9.82,217048.0,9.6776,9.6776,9.6481,9.658,217048.0
2015-07-24 14:25:00,9.83,9.83,9.82,9.83,81624.0,9.6678,9.6678,9.658,9.6678,81624.0
2015-07-24 14:30:00,9.83,9.84,9.82,9.82,175816.0,9.6678,9.6776,9.658,9.658,175816.0
2015-07-24 14:35:00,9.82,9.83,9.81,9.82,1387152.0,9.658,9.6678,9.6481,9.658,1387152.0
2015-07-24 14:40:00,9.82,9.83,9.81,9.82,220776.0,9.658,9.6678,9.6481,9.658,220776.0
2015-07-24 14:45:00,9.82,9.83,9.81,9.81,150416.0,9.658,9.6678,9.6481,9.6481,150416.0
2015-07-24 14:50:00,9.82,9.82,9.79,9.8,158952.0,9.658,9.658,9.6285,9.6383,158952.0
2015-07-24 14:55:00,9.8,9.82,9.8,9.82,151808.0,9.6383,9.658,9.6383,9.658,151808.0
2015-07-24 15:00:00,9.81,9.83,9.8,9.83,154848.0,9.6481,9.6678,9.6383,9.6678,154848.0
2015-07-24 15:05:00,9.83,9.84,9.83,9.84,180840.0,9.6678,9.6776,9.6678,9.6776,180840.0
2015-07-24 15:10:00,9.84,9.85,9.83,9.84,102992.0,9.6776,9.6875,9.6678,9.6776,102992.0
2015-07-24 15:15:00,9.84,9.84,9.83,9.84,269464.0,9.6776,9.6776,9.6678,9.6776,269464.0
2015-07-24 15:20:00,9.84,9.85,9.82,9.82,91504.0,9.6776,9.6875,9.658,9.658,91504.0
2015-07-24 15:25:00,9.82,9.83,9.8,9.8,164568.0,9.658,9.6678,9.6383,9.6383,164568.0
2015-07-24 15:30:00,9.8,9.81,9.79,9.81,199880.0,9.6383,9.6481,9.6285,9.6481,199880.0
2015-07-24 15:35:00,9.8,9.81,9.79,9.79,150864.0,9.6383,9.6481,9.6285,9.6285,150864.0
2015-07-24 15:40:00,9.79,9.8,9.78,9.8,192680.0,9.6285,9.6383,9.6186,9.6383,192680.0
2015-07-24 15:45:00,9.8,9.84,9.8,9.83,164040.0,9.6383,9.6776,9.6383,9.6678,164040.0
2015-07-24 15:50:00,9.83,9.83,9.82,9.82,130280.0,9.6678,9.6678,9.658,9.658,130280.0
2015-07-24 15:55:00,9.82,9.83,9.81,9.81,515008.0,9.658,9.6678,9.6481,9.6481,515008.0
2015-07-27 09:30:00,9.7,9.7,9.66,9.66,1745960.0,9.5399,9.5399,9.5006,9.5006,1745960.0
2015-07-27 09:35:00,9.66,9.66,9.62,9.63,891024.0,9.5006,9.5006,9.4613,9.4711,891024.0
2015-07-27 09:40:00,9.64,9.67,9.63,9.67,552544.0,9.4809,9.5104,9.4711,9.5104,552544.0
2015-07-27 09:45:00,9.67,9.67,9.64,9.67,403304.0,9.5104,9.5104,9.4809,9.5104,403304.0
2015-07-27 09:50:00,9.67,9.73,9.67,9.72,625136.0,9.5104,9.5694,9.5104,9.5596,625136.0
2015-07-27 09:55:00,9.72,9.73,9.71,9.72,268536.0,9.5596,9.5694,9.5498,9.5596,268536.0
2015-07-27 10:00:00,9.72,9.73,9.67,9.68,349832.0,9.5596,9.5694,9.5104,9.5203,349832.0
2015-07-27 10:05:00,9.68,9.68,9.66,9.66,260512.0,9.5203,9.5203,9.5006,9.5006,260512.0
2015-07-27 10:10:00,9.66,9.7,9.66,9.7,235352.0,9.5006,9.5399,9.5006,9.5399,235352.0
2015-07-27 10:15:00,9.69,9.73,9.69,9.73,297176.0,9.5301,9.5694,9.5301,9.5694,297176.0
2015-07-27 10:20:00,9.72,9.72,9.69,9.69,242376.0,9.5596,9.5596,9.5301,9.5301,242376.0
2015-07-27 10:25:00,9.68,9.71,9.68,9.71,121784.0,9.5203,9.5498,9.5203,9.5498,121784.0
2015-07-27 10:30:00,9.71,9.76,9.71,9.75,301048.0,9.5498,9.5989,9.5498,9.5891,301048.0
2015-07-27 10:35:00,9.75,9.78,9.75,9.78,272512.0,9.5891,9.6186,9.5891,9.6186,272512.0
2015-07-27 10:40:00,9.78,9.78,9.76,9.77,337144.0,9.6186,9.6186,9.5989,9.6088,337144.0
2015-07-27 10:45:00,9.77,9.78,9.74,9.75,235040.0,9.6088,9.6186,9.5793,9.5891,235040.0
2015-07-27 10:50:00,9.75,9.75,9.73,9.73,117080.0,9.5891,9.5891,9.5694,9.5694,117080.0
2015-07-27 10:55:00,9.74,9.75,9.73,9.74,66560.0,9.5793,9.5891,9.5694,9.5793,66560.0
2015-07-27 11:00:00,9.74,9.75,9.73,9.74,176648.0,9.5793,9.5891,9.5694,9.5793,176648.0
2015-07-27 11:05:00,9.75,9.77,9.75,9.75,256304.0,9.5891,9.6088,9.5891,9.5891,256304.0
2015-07-27 11:10:00,9.76,9.76,9.71,9.71,176296.0,9.5989,9.5989,9.5498,9.5498,176296.0
2015-07-27 11:15:00,9.71,9.72,9.7,9.7,234176.0,9.5498,9.5596,9.5399,9.5399,234176.0
2015-07-27 11:20:00,9.7,9.71,9.68,9.71,182752.0,9.5399,9.5498,9.5203,9.5498,182752.0
2015-07-27 11:25:00,9.71,9.72,9.69,9.69,90496.0,9.5498,9.5596,9.5301,9.5301,90496.0
2015-07-27 11:30:00,9.7,9.7,9.68,9.68,353472.0,9.5399,9.5399,9.5203,9.5203,353472.0
2015-07-27 11:35:00,9.68,9.69,9.67,9.69,131224.0,9.5203,9.5301,9.5104,9.5301,131224.0
2015-07-27 11:40:00,9.68,9.7,9.67,9.67,81328.0,9.5203,9.5399,9.5104,9.5104,81328.0
2015-07-27 11:45:00,9.68,9.69,9.67,9.67,146088.0,9.5203,9.5301,9.5104,9.5104,146088.0
2015-07-27 11:50:00,9.67,9.68,9.66,9.68,113000.0,9.5104,9.5203,9.5006,9.5203,113000.0
2015-07-27 11:55:00,9.69,9.71,9.68,9.7,184360.0,9.5301,9.5498,9.5203,9.5399,184360.0
2015-07-27 12:00:00,9.7,9.7,9.69,9.69,92304.0,9.5399,9.5399,9.5301,9.5301,92304.0
2015-07-27 12:05:00,9.68,9.69,9.67,9.67,101400.0,9.5203,9.5301,9.5104,9.5104,101400.0
2015-07-27 12:10:00,9.68,9.68,9.66,9.66,68920.0,9.5203,9.5203,9.5006,9.5006,68920.0
2015-07-27 12:15:00,9.66,9.67,9.66,9.67,147080.0,9.5006,9.5104,9.5006,9.5104,147080.0
2015-07-27 12:20:00,9.67,9.69,9.67,9.69,42248.0,9.5104,9.5301,9.5104,9.5301,42248.0
2015-07-27 12:25:00,9.69,9.69,9.68,9.68,16808.0,9.5301,9.5301,9.5203,9.5203,16808.0
2015-07-27 12:30:00,9.69,9.69,9.68,9.68,23848.0,9.5301,9.5301,9.5203,9.5203,23848.0
2015-07-27 12:35:00,9.68,9.68,9.68,9.68,26400.0,9.5203,9.5203,9.5203,9.5203,26400.0
2015-07-27 12:40:00,9.68,9.68,9.67,9.67,33600.0,9.5203,9.5203,9.5104,9.5104,33600.0
2015-07-27 12:45:00,9.68,9.68,9.66,9.66,81160.0,9.5203,9.5203,9.5006,9.5006,81160.0
2015-07-27 12:50:00,9.65,9.66,9.64,9.64,125552.0,9.4908,9.5006,9.4809,9.4809,125552.0
2015-07-27 12:55:00,9.65,9.65,9.64,9.65,72160.0,9.4908,9.4908,9.4809,9.4908,72160.0
2015-07-27 13:00:00,9.65,9.66,9.65,9.66,51472.0,9.4908,9.5006,9.4908,9.5006,51472.0
2015-07-27 13:05:00,9.66,9.67,9.66,9.67,26400.0,9.5006,9.5104,9.5006,9.5104,26400.0
2015-07-27 13:10:00,9.67,9.67,9.66,9.66,89152.0,9.5104,9.5104,9.5006,9.5006,89152.0
2015-07-27 13:15:00,9.66,9.66,9.65,9.65,28000.0,9.5006,9.5006,9.4908,9.4908,28000.0
2015-07-27 13:20:00,9.65,9.65,9.63,9.63,137136.0,9.4908,9.4908,9.4711,9.4711,137136.0
2015-07-27 13:25:00,9.63,9.64,9.63,9.64,123424.0,9.4711,9.4809,9.4711,9.4809,123424.0
2015-07-27 13:30:00,9.64,9.65,9.63,9.64,169568.0,9.4809,9.4908,9.4711,9.4809,169568.0
2015-07-27 13:35:00,9.63,9.64,9.62,9.63,229904.0,9.4711,9.4809,9.4613,9.4711,229904.0
2015-07-27 13:40:00,9.63,9.63,9.62,9.63,97920.0,9.4711,9.4711,9.4613,9.4711,97920.0
2015-07-27 13:45:00,9.63,9.65,9.63,9.64,77280.0,9.4711,9.4908,9.4711,9.4809,77280.0
2015-07-27 13:50:00,9.64,9.67,9.64,9.67,50600.0,9.4809,9.5104,9.4809,9.5104,50600.0
2015-07-27 13:55:00,9.67,9.67,9.65,9.66,84552.0,9.5104,9.5104,9.4908,9.5006,84552.0
2015-07-27 14:00:00,9.66,9.67,9.65,9.66,95976.0,9.5006,9.5104,9.4908,9.5006,95976.0
2015-07-27 14:05:00,9.66,9.68,9.66,9.66,58400.0,9.5006,9.5203,9.5006,9.5006,58400.0
2015-07-27 14:10:00,9.66,9.66,9.65,9.66,59480.0,9.5006,9.5006,9.4908,9.5006,59480.0
2015-07-27 14:15:00,9.66,9.69,9.66,9.68,151640.0,9.5006,9.5301,9.5006,9.5203,151640.0
2015-07-27 14:20:00,9.68,9.69,9.66,9.66,115584.0,9.5203,9.5301,9.5006,9.5006,115584.0
2015-07-27 14:25:00,9.66,9.67,9.66,9.67,74744.0,9.5006,9.5104,9.5006,9.5104,74744.0
2015-07-27 14:30:00,9.67,9.67,9.64,9.65,90168.0,9.5104,9.5104,9.4809,9.4908,90168.0
2015-07-27 14:35:00,9.65,9.67,9.65,9.67,175384.0,9.4908,9.5104,9.4908,9.5104,175384.0
2015-07-27 14:40:00,9.67,9.68,9.65,9.65,194576.0,9.5104,9.5203,9.4908,9.4908,194576.0
2015-07-27 14:45:00,9.65,9.67,9.65,9.66,120024.0,9.4908,9.5104,9.4908,9.5006,120024.0
2015-07-27 14:50:00,9.66,9.67,9.65,9.65,74568.0,9.5006,9.5104,9.4908,9.4908,74568.0
2015-07-27 14:55:00,9.65,9.66,9.64,9.65,68648.0,9.4908,9.5006,9.4809,9.4908,68648.0
2015-07-27 15:00:00,9.65,9.65,9.63,9.63,273664.0,9.4908,9.4908,9.4711,9.4711,273664.0
2015-07-27 15:05:00,9.64,9.65,9.63,9.64,214328.0,9.4809,9.4908,9.4711,9.4809,214328.0
2015-07-27 15:10:00,9.64,9.65,9.64,9.65,128288.0,9.4809,9.4908,9.4809,9.4908,128288.0
2015-07-27 15:15:00,9.65,9.66,9.63,9.64,201568.0,9.4908,9.5006,9.4711,9.4809,201568.0
2015-07-27 15:20:00,9.64,9.65,9.64,9.65,108192.0,9.4809,9.4908,9.4809,9.4908,108192.0
2015-07-27 15:25:00,9.65,9.66,9.63,9.63,269512.0,9.4908,9.5006,9.4711,9.4711,269512.0
2015-07-27 15:30:00,9.63,9.64,9.63,9.63,238720.0,9.4711,9.4809,9.4711,9.4711,238720.0
2015-07-27 15:35:00,9.63,9.63,9.62,9.62,254648.0,9.4711,9.4711,9.4613,9.4613,254648.0
2015-07-27 15:40:00,9.63,9.63,9.61,9.61,363624.0,9.4711,9.4711,9.4514,9.4514,363624.0
2015-07-27 15:45:00,9.61,9.63,9.61,9.63,212800.0,9.4514,9.4711,9.4514,9.4711,212800.0
2015-07-27 15:50:00,9.63,9.63,9.61,9.62,436184.0,9.4711,9.4711,9.4514,9.4613,436184.0
2015-07-27 15:55:00,9.62,9.65,9.61,9.65,816720.0,9.4613,9.4908,9.4514,9.4908,816720.0
2015-07-28 09:30:00,9.74,9.74,9.67,9.67,1233472.0,9.5793,9.5793,9.5104,9.5104,1233472.0
2015-07-28 09:35:00,9.67,9.69,9.65,9.67,523224.0,9.5104,9.5301,9.4908,9.5104,523224.0
2015-07-28 09:40:00,9.65,9.67,9.63,9.65,488896.0,9.4908,9.5104,9.4711,9.4908,488896.0
2015-07-28 09:45:00,9.65,9.65,9.62,9.62,349584.0,9.4908,9.4908,9.4613,9.4613,349584.0
2015-07-28 09:50:00,9.62,9.67,9.6,9.66,412424.0,9.4613,9.5104,9.4416,9.5006,412424.0
2015-07-28 09:55:00,9.66,9.69,9.65,9.69,236776.0,9.5006,9.5301,9.4908,9.5301,236776.0
2015-07-28 10:00:00,9.69,9.69,9.65,9.66,304360.0,9.5301,9.5301,9.4908,9.5006,304360.0
2015-07-28 10:05:00,9.66,9.66,9.62,9.63,442992.0,9.5006,9.5006,9.4613,9.4711,442992.0
2015-07-28 10:10:00,9.63,9.65,9.63,9.65,312352.0,9.4711,9.4908,9.4711,9.4908,312352.0
2015-07-28 10:15:00,9.65,9.65,9.61,9.61,186864.0,9.4908,9.4908,9.4514,9.4514,186864.0
2015-07-28 10:20:00,9.61,9.62,9.6,9.61,186016.0,9.4514,9.4613,9.4416,9.4514,186016.0
2015-07-28 10:25:00,9.6,9.61,9.58,9.59,341544.0,9.4416,9.4514,9.4219,9.4318,341544.0
2015-07-28 10:30:00,9.59,9.61,9.59,9.6,430728.0,9.4318,9.4514,9.4318,9.4416,430728.0
2015-07-28 10:35:00,9.6,9.62,9.6,9.61,189968.0,9.4416,9.4613,9.4416,9.4514,189968.0
2015-07-28 10:40:00,9.62,9.63,9.62,9.63,598608.0,9.4613,9.4711,9.4613,9.4711,598608.0
2015-07-28 10:45:00,9.64,9.64,9.63,9.63,257088.0,9.4809,9.4809,9.4711,9.4711,257088.0
2015-07-28 10:50:00,9.63,9.65,9.62,9.65,231280.0,9.4711,9.4908,9.4613,9.4908,231280.0
2015-07-28 10:55:00,9.65,9.67,9.65,9.67,409928.0,9.4908,9.5104,9.4908,9.5104,409928.0
2015-07-28 11:00:00,9.67,9.68,9.66,9.66,260544.0,9.5104,9.5203,9.5006,9.5006,260544.0
2015-07-28 11:05:00,9.67,9.68,9.66,9.67,299776.0,9.5104,9.5203,9.5006,9.5104,299776.0
2015-07-28 11:10:00,9.67,9.69,9.67,9.68,455120.0,9.5104,9.5301,9.5104,9.5203,455120.0
2015-07-28 11:15:00,9.68,9.68,9.67,9.68,176240.0,9.5203,9.5203,9.5104,9.5203,176240.0
2015-07-28 11:20:00,9.68,9.68,9.67,9.68,151448.0,9.5203,9.5203,9.5104,9.5203,151448.0
2015-07-28 11:25:00,9.68,9.7,9.67,9.69,178600.0,9.5203,9.5399,9.5104,9.5301,178600.0
2015-07-28 11:30:00,9.7,9.71,9.69,9.7,342888.0,9.5399,9.5498,9.5301,9.5399,342888.0
2015-07-28 11:35:00,9.7,9.71,9.69,9.71,182192.0,9.5399,9.5498,9.5301,9.5498,182192.0
2015-07-28 11:40:00,9.71,9.72,9.71,9.71,154624.0,9.5498,9.5596,9.5498,9.5498,154624.0
2015-07-28 11:45:00,9.71,9.72,9.71,9.72,100288.0,9.5498,9.5596,9.5498,9.5596,100288.0
2015-07-28 11:50:00,9.72,9.72,9.71,9.72,66168.0,9.5596,9.5596,9.5498,9.5596,66168.0
2015-07-28 11:55:00,9.72,9.72,9.71,9.72,85808.0,9.5596,9.5596,9.5498,9.5596,85808.0
2015-07-28 12:00:00,9.72,9.73,9.72,9.72,271888.0,9.5596,9.5694,9.5596,9.5596,271888.0
2015-07-28 12:05:00,9.72,9.74,9.72,9.73,274664.0,9.5596,9.5793,9.5596,9.5694,274664.0
2015-07-28 12:10:00,9.73,9.74,9.72,9.73,243512.0,9.5694,9.5793,9.5596,9.5694,243512.0
2015-07-28 12:15:00,9.73,9.76,9.73,9.75,284048.0,9.5694,9.5989,9.5694,9.5891,284048.0
2015-07-28 12:20:00,9.76,9.77,9.76,9.77,95984.0,9.5989,9.6088,9.5989,9.6088,95984.0
2015-07-28 12:25:00,9.76,9.77,9.76,9.77,65840.0,9.5989,9.6088,9.5989,9.6088,65840.0
2015-07-28 12:30:00,9.77,9.77,9.75,9.75,109448.0,9.6088,9.6088,9.5891,9.5891,109448.0
2015-07-28 12:35:00,9.76,9.76,9.74,9.75,110288.0,9.5989,9.5989,9.5793,9.5891,110288.0
2015-07-28 12:40:00,9.75,9.76,9.74,9.76,125104.0,9.5891,9.5989,9.5793,9.5989,125104.0
2015-07-28 12:45:00,9.76,9.76,9.75,9.75,54792.0,9.5989,9.5989,9.5891,9.5891,54792.0
2015-07-28 12:50:00,9.75,9.76,9.75,9.75,46072.0,9.5891,9.5989,9.5891,9.5891,46072.0
2015-07-28 12:55:00,9.75,9.76,9.74,9.74,67144.0,9.5891,9.5989,9.5793,9.5793,67144.0
2015-07-28 13:00:00,9.75,9.75,9.74,9.74,56800.0,9.5891,9.5891,9.5793,9.5793,56800.0
2015-07-28 13:05:00,9.75,9.78,9.75,9.78,174272.0,9.5891,9.6186,9.5891,9.6186,174272.0
2015-07-28 13:10:00,9.78,9.79,9.78,9.79,166176.0,9.6186,9.6285,9.6186,9.6285,166176.0
2015-07-28 13:15:00,9.79,9.8,9.79,9.8,229944.0,9.6285,9.6383,9.6285,9.6383,229944.0
2015-07-28 13:20:00,9.79,9.81,9.79,9.8,125960.0,9.6285,9.6481,9.6285,9.6383,125960.0
2015-07-28 13:25:00,9.8,9.81,9.8,9.8,88392.0,9.6383,9.6481,9.6383,9.6383,88392.0
2015-07-28 13:30:00,9.8,9.8,9.78,9.78,85016.0,9.6383,9.6383,9.6186,9.6186,85016.0
2015-07-28 13:35:00,9.78,9.78,9.77,9.78,168448.0,9.6186,9.6186,9.6088,9.6186,168448.0
2015-07-28 13:40:00,9.79,9.8,9.79,9.79,91792.0,9.6285,9.6383,9.6285,9.6285,91792.0
2015-07-28 13:45:00,9.79,9.8,9.79,9.8,45224.0,9.6285,9.6383,9.6285,9.6383,45224.0
2015-07-28 13:50:00,9.8,9.8,9.8,9.8,41208.0,9.6383,9.6383,9.6383,9.6383,41208.0
2015-07-28 13:55:00,9.8,9.81,9.8,9.81,188304.0,9.6383,9.6481,9.6383,9.6481,188304.0
2015-07-28 14:00:00,9.81,9.82,9.81,9.82,192768.0,9.6481,9.658,9.6481,9.658,192768.0
2015-07-28 14:05:00,9.82,9.85,9.82,9.85,287448.0,9.658,9.6875,9.658,9.6875,287448.0
2015-07-28 14:10:00,9.84,9.85,9.84,9.85,116520.0,9.6776,9.6875,9.6776,9.6875,116520.0
2015-07-28 14:15:00,9.84,9.85,9.84,9.84,175936.0,9.6776,9.6875,9.6776,9.6776,175936.0
2015-07-28 14:20:00,9.84,9.85,9.84,9.85,118864.0,9.6776,9.6875,9.6776,9.6875,118864.0
2015-07-28 14:25:00,9.85,9.85,9.84,9.84,89080.0,9.6875,9.6875,9.6776,9.6776,89080.0
2015-07-28 14:30:00,9.84,9.84,9.82,9.83,90704.0,9.6776,9.6776,9.658,9.6678,90704.0
2015-07-28 14:35:00,9.83,9.83,9.82,9.82,142000.0,9.6678,9.6678,9.658,9.658,142000.0
2015-07-28 14:40:00,9.82,9.82,9.81,9.82,237808.0,9.658,9.658,9.6481,9.658,237808.0
2015-07-28 14:45:00,9.82,9.82,9.81,9.82,146672.0,9.658,9.658,9.6481,9.658,146672.0
2015-07-28 14:50:00,9.82,9.83,9.82,9.83,69832.0,9.658,9.6678,9.658,9.6678,69832.0
2015-07-28 14:55:00,9.83,9.84,9.82,9.84,42600.0,9.6678,9.6776,9.658,9.6776,42600.0
2015-07-28 15:00:00,9.84,9.84,9.82,9.82,68384.0,9.6776,9.6776,9.658,9.658,68384.0
2015-07-28 15:05:00,9.81,9.82,9.81,9.82,59048.0,9.6481,9.658,9.6481,9.658,59048.0
2015-07-28 15:10:00,9.82,9.82,9.81,9.81,78016.0,9.658,9.658,9.6481,9.6481,78016.0
2015-07-28 15:15:00,9.81,9.83,9.8,9.83,217600.0,9.6481,9.6678,9.6383,9.6678,217600.0
2015-07-28 15:20:00,9.83,9.83,9.81,9.81,253688.0,9.6678,9.6678,9.6481,9.6481,253688.0
2015-07-28 15:25:00,9.81,9.81,9.79,9.79,165184.0,9.6481,9.6481,9.6285,9.6285,165184.0
2015-07-28 15:30:00,9.79,9.81,9.79,9.8,382848.0,9.6285,9.6481,9.6285,9.6383,382848.0
2015-07-28 15:35:00,9.8,9.81,9.8,9.8,88552.0,9.6383,9.6481,9.6383,9.6383,88552.0
2015-07-28 15:40:00,9.8,9.81,9.8,9.81,72640.0,9.6383,9.6481,9.6383,9.6481,72640.0
2015-07-28 15:45:00,9.81,9.82,9.81,9.81,178200.0,9.6481,9.658,9.6481,9.6481,178200.0
2015-07-28 15:50:00,9.81,9.81,9.8,9.81,288664.0,9.6481,9.6481,9.6383,9.6481,288664.0
2015-07-28 15:55:00,9.81,9.82,9.8,9.81,405640.0,9.6481,9.658,9.6383,9.6481,405640.0
2015-07-29 09:30:00,9.85,9.88,9.84,9.88,472960.0,9.6875,9.717,9.6776,9.717,472960.0
2015-07-29 09:35:00,9.88,9.88,9.85,9.88,153752.0,9.717,9.717,9.6875,9.717,153752.0
2015-07-29 09:40:00,9.88,9.88,9.85,9.85,191120.0,9.717,9.717,9.6875,9.6875,191120.0
2015-07-29 09:45:00,9.85,9.86,9.81,9.81,413928.0,9.6875,9.6973,9.6481,9.6481,413928.0
2015-07-29 09:50:00,9.82,9.82,9.8,9.82,97600.0,9.658,9.658,9.6383,9.658,97600.0
2015-07-29 09:55:00,9.83,9.84,9.81,9.82,99784.0,9.6678,9.6776,9.6481,9.658,99784.0
2015-07-29 10:00:00,9.82,9.82,9.78,9.79,319616.0,9.658,9.658,9.6186,9.6285,319616.0
2015-07-29 10:05:00,9.79,9.82,9.78,9.81,125776.0,9.6285,9.658,9.6186,9.6481,125776.0
2015-07-29 10:10:00,9.82,9.82,9.8,9.81,71840.0,9.658,9.658,9.6383,9.6481,71840.0
2015-07-29 10:15:00,9.8,9.84,9.8,9.83,179752.0,9.6383,9.6776,9.6383,9.6678,179752.0
2015-07-29 10:20:00,9.84,9.86,9.84,9.84,106840.0,9.6776,9.6973,9.6776,9.6776,106840.0
2015-07-29 10:25:00,9.84,9.85,9.82,9.83,331904.0,9.6776,9.6875,9.658,9.6678,331904.0
2015-07-29 10:30:00,9.83,9.85,9.83,9.84,167704.0,9.6678,9.6875,9.6678,9.6776,167704.0
2015-07-29 10:35:00,9.85,9.86,9.84,9.86,109856.0,9.6875,9.6973,9.6776,9.6973,109856.0
2015-07-29 10:40:00,9.86,9.87,9.86,9.87,135672.0,9.6973,9.7071,9.6973,9.7071,135672.0
2015-07-29 10:45:00,9.87,9.87,9.85,9.86,112680.0,9.7071,9.7071,9.6875,9.6973,112680.0
2015-07-29 10:50:00,9.86,9.87,9.86,9.87,26400.0,9.6973,9.7071,9.6973,9.7071,26400.0
2015-07-29 10:55:00,9.87,9.87,9.85,9.85,77320.0,9.7071,9.7071,9.6875,9.6875,77320.0
2015-07-29 11:00:00,9.85,9.86,9.83,9.84,127448.0,9.6875,9.6973,9.6678,9.6776,127448.0
2015-07-29 11:05:00,9.84,9.85,9.83,9.84,85376.0,9.6776,9.6875,9.6678,9.6776,85376.0
2015-07-29 11:10:00,9.84,9.85,9.84,9.85,46432.0,9.6776,9.6875,9.6776,9.6875,46432.0
2015-07-29 11:15:00,9.85,9.86,9.85,9.86,59752.0,9.6875,9.6973,9.6875,9.6973,59752.0
2015-07-29 11:20:00,9.86,9.88,9.86,9.86,144704.0,9.6973,9.717,9.6973,9.6973,144704.0
2015-07-29 11:25:00,9.86,9.86,9.84,9.85,71344.0,9.6973,9.6973,9.6776,9.6875,71344.0
2015-07-29 11:30:00,9.85,9.86,9.84,9.86,30400.0,9.6875,9.6973,9.6776,9.6973,30400.0
2015-07-29 11:35:00,9.86,9.87,9.86,9.86,49440.0,9.6973,9.7071,9.6973,9.6973,49440.0
2015-07-29 11:40:00,9.87,9.88,9.87,9.87,59544.0,9.7071,9.717,9.7071,9.7071,59544.0
2015-07-29 11:45:00,9.88,9.88,9.86,9.86,20784.0,9.717,9.717,9.6973,9.6973,20784.0
2015-07-29 11:50:00,9.87,9.87,9.86,9.87,49528.0,9.7071,9.7071,9.6973,9.7071,49528.0
2015-07-29 11:55:00,9.87,9.87,9.86,9.87,139240.0,9.7071,9.7071,9.6973,9.7071,139240.0
2015-07-29 12:00:00,9.87,9.88,9.86,9.86,38400.0,9.7071,9.717,9.6973,9.6973,38400.0
2015-07-29 12:05:00,9.86,9.87,9.85,9.86,157408.0,9.6973,9.7071,9.6875,9.6973,157408.0
2015-07-29 12:10:00,9.86,9.86,9.85,9.85,32800.0,9.6973,9.6973,9.6875,9.6875,32800.0
2015-07-29 12:15:00,9.85,9.85,9.84,9.85,68992.0,9.6875,9.6875,9.6776,9.6875,68992.0
2015-07-29 12:20:00,9.85,9.85,9.83,9.83,63200.0,9.6875,9.6875,9.6678,9.6678,63200.0
2015-07-29 12:25:00,9.84,9.85,9.84,9.85,153984.0,9.6776,9.6875,9.6776,9.6875,153984.0
2015-07-29 12:30:00,9.85,9.86,9.85,9.85,73800.0,9.6875,9.6973,9.6875,9.6875,73800.0
2015-07-29 12:35:00,9.85,9.85,9.83,9.85,48392.0,9.6875,9.6875,9.6678,9.6875,48392.0
2015-07-29 12:40:00,9.85,9.85,9.84,9.84,54536.0,9.6875,9.6875,9.6776,9.6776,54536.0
2015-07-29 12:45:00,9.85,9.86,9.85,9.85,43192.0,9.6875,9.6973,9.6875,9.6875,43192.0
2015-07-29 12:50:00,9.85,9.86,9.85,9.85,70552.0,9.6875,9.6973,9.6875,9.6875,70552.0
2015-07-29 12:55:00,9.85,9.85,9.85,9.85,45840.0,9.6875,9.6875,9.6875,9.6875,45840.0
2015-07-29 13:00:00,9.85,9.85,9.84,9.85,21840.0,9.6875,9.6875,9.6776,9.6875,21840.0
2015-07-29 13:05:00,9.85,9.85,9.85,9.85,52976.0,9.6875,9.6875,9.6875,9.6875,52976.0
2015-07-29 13:10:00,9.85,9.86,9.85,9.86,16800.0,9.6875,9.6973,9.6875,9.6973,16800.0
2015-07-29 13:15:00,9.86,9.86,9.85,9.86,33616.0,9.6973,9.6973,9.6875,9.6973,33616.0
2015-07-29 13:20:00,9.86,9.86,9.86,9.86,11048.0,9.6973,9.6973,9.6973,9.6973,11048.0
2015-07-29 13:25:00,9.86,9.86,9.86,9.86,38400.0,9.6973,9.6973,9.6973,9.6973,38400.0
2015-07-29 13:30:00,9.86,9.86,9.85,9.85,8000.0,9.6973,9.6973,9.6875,9.6875,8000.0
2015-07-29 13:35:00,9.85,9.85,9.85,9.85,28968.0,9.6875,9.6875,9.6875,9.6875,28968.0
2015-07-29 13:40:00,9.85,9.86,9.85,9.85,101016.0,9.6875,9.6973,9.6875,9.6875,101016.0
2015-07-29 13:45:00,9.84,9.85,9.83,9.83,218416.0,9.6776,9.6875,9.6678,9.6678,218416.0
2015-07-29 13:50:00,9.83,9.84,9.83,9.84,78392.0,9.6678,9.6776,9.6678,9.6776,78392.0
2015-07-29 13:55:00,9.83,9.84,9.83,9.84,81432.0,9.6678,9.6776,9.6678,9.6776,81432.0
2015-07-29 14:00:00,9.84,9.9,9.8,9.81,362320.0,9.6776,9.7366,9.6383,9.6481,362320.0
2015-07-29 14:05:00,9.81,9.84,9.81,9.82,148776.0,9.6481,9.6776,9.6481,9.658,148776.0
2015-07-29 14:10:00,9.82,9.85,9.82,9.84,207224.0,9.658,9.6875,9.658,9.6776,207224.0
2015-07-29 14:15:00,9.84,9.87,9.83,9.86,237016.0,9.6776,9.7071,9.6678,9.6973,237016.0
2015-07-29 14:20:00,9.87,9.87,9.84,9.84,160448.0,9.7071,9.7071,9.6776,9.6776,160448.0
2015-07-29 14:25:00,9.84,9.86,9.84,9.86,63464.0,9.6776,9.6973,9.6776,9.6973,63464.0
2015-07-29 14:30:00,9.86,9.88,9.86,9.88,149544.0,9.6973,9.717,9.6973,9.717,149544.0
2015-07-29 14:35:00,9.88,9.88,9.87,9.88,62992.0,9.717,9.717,9.7071,9.717,62992.0
2015-07-29 14:40:00,9.89,9.91,9.88,9.9,439400.0,9.7268,9.7465,9.717,9.7366,439400.0
2015-07-29 14:45:00,9.91,9.92,9.9,9.92,365896.0,9.7465,9.7563,9.7366,9.7563,365896.0
2015-07-29 14:50:00,9.92,9.93,9.91,9.92,135696.0,9.7563,9.7661,9.7465,9.7563,135696.0
2015-07-29 14:55:00,9.92,9.93,9.91,9.92,139408.0,9.7563,9.7661,9.7465,9.7563,139408.0
2015-07-29 15:00:00,9.92,9.92,9.9,9.9,196880.0,9.7563,9.7563,9.7366,9.7366,196880.0
2015-07-29 15:05:00,9.9,9.91,9.89,9.89,315656.0,9.7366,9.7465,9.7268,9.7268,315656.0
2015-07-29 15:10:00,9.89,9.91,9.89,9.9,77208.0,9.7268,9.7465,9.7268,9.7366,77208.0
2015-07-29 15:15:00,9.91,9.91,9.9,9.9,110888.0,9.7465,9.7465,9.7366,9.7366,110888.0
2015-07-29 15:20:00,9.9,9.92,9.9,9.92,94000.0,9.7366,9.7563,9.7366,9.7563,94000.0
2015-07-29 15:25:00,9.91,9.93,9.91,9.91,170528.0,9.7465,9.7661,9.7465,9.7465,170528.0
2015-07-29 15:30:00,9.92,9.92,9.88,9.89,359784.0,9.7563,9.7563,9.717,9.7268,359784.0
2015-07-29 15:35:00,9.89,9.91,9.89,9.9,176360.0,9.7268,9.7465,9.7268,9.7366,176360.0
2015-07-29 15:40:00,9.9,9.92,9.9,9.92,213336.0,9.7366,9.7563,9.7366,9.7563,213336.0
2015-07-29 15:45:00,9.93,9.93,9.91,9.91,141184.0,9.7661,9.7661,9.7465,9.7465,141184.0
2015-07-29 15:50:00,9.91,9.92,9.91,9.92,394224.0,9.7465,9.7563,9.7465,9.7563,394224.0
2015-07-29 15:55:00,9.92,9.93,9.9,9.9,490488.0,9.7563,9.7661,9.7366,9.7366,490488.0
2015-07-30 09:30:00,9.84,9.88,9.84,9.85,650936.0,9.6776,9.717,9.6776,9.6875,650936.0
2015-07-30 09:35:00,9.85,9.86,9.8,9.81,357832.0,9.6875,9.6973,9.6383,9.6481,357832.0
2015-07-30 09:40:00,9.81,9.81,9.79,9.81,381160.0,9.6481,9.6481,9.6285,9.6481,381160.0
2015-07-30 09:45:00,9.8,9.82,9.76,9.76,670744.0,9.6383,9.658,9.5989,9.5989,670744.0
2015-07-30 09:50:00,9.77,9.78,9.75,9.77,165616.0,9.6088,9.6186,9.5891,9.6088,165616.0
2015-07-30 09:55:00,9.77,9.77,9.74,9.74,151544.0,9.6088,9.6088,9.5793,9.5793,151544.0
2015-07-30 10:00:00,9.74,9.77,9.73,9.77,283624.0,9.5793,9.6088,9.5694,9.6088,283624.0
2015-07-30 10:05:00,9.77,9.79,9.77,9.78,272328.0,9.6088,9.6285,9.6088,9.6186,272328.0
2015-07-30 10:10:00,9.77,9.8,9.77,9.8,272656.0,9.6088,9.6383,9.6088,9.6383,272656.0
2015-07-30 10:15:00,9.8,9.82,9.8,9.81,167736.0,9.6383,9.658,9.6383,9.6481,167736.0
2015-07-30 10:20:00,9.81,9.82,9.81,9.81,146992.0,9.6481,9.658,9.6481,9.6481,146992.0
2015-07-30 10:25:00,9.81,9.82,9.8,9.81,100600.0,9.6481,9.658,9.6383,9.6481,100600.0
2015-07-30 10:30:00,9.81,9.84,9.81,9.82,333448.0,9.6481,9.6776,9.6481,9.658,333448.0
2015-07-30 10:35:00,9.82,9.83,9.81,9.81,257600.0,9.658,9.6678,9.6481,9.6481,257600.0
2015-07-30 10:40:00,9.81,9.83,9.8,9.82,228624.0,9.6481,9.6678,9.6383,9.658,228624.0
2015-07-30 10:45:00,9.83,9.84,9.81,9.81,107200.0,9.6678,9.6776,9.6481,9.6481,107200.0
2015-07-30 10:50:00,9.81,9.82,9.81,9.82,75544.0,9.6481,9.658,9.6481,9.658,75544.0
2015-07-30 10:55:00,9.82,9.82,9.79,9.8,214632.0,9.658,9.658,9.6285,9.6383,214632.0
2015-07-30 11:00:00,9.8,9.8,9.79,9.8,115904.0,9.6383,9.6383,9.6285,9.6383,115904.0
2015-07-30 11:05:00,9.8,9.8,9.78,9.79,214400.0,9.6383,9.6383,9.6186,9.6285,214400.0
2015-07-30 11:10:00,9.79,9.83,9.79,9.83,161544.0,9.6285,9.6678,9.6285,9.6678,161544.0
2015-07-30 11:15:00,9.83,9.86,9.83,9.85,102096.0,9.6678,9.6973,9.6678,9.6875,102096.0
2015-07-30 11:20:00,9.85,9.87,9.85,9.86,257448.0,9.6875,9.7071,9.6875,9.6973,257448.0
2015-07-30 11:25:00,9.87,9.88,9.87,9.87,438912.0,9.7071,9.717,9.7071,9.7071,438912.0
2015-07-30 11:30:00,9.88,9.89,9.88,9.88,124600.0,9.717,9.7268,9.717,9.717,124600.0
2015-07-30 11:35:00,9.89,9.9,9.88,9.89,175720.0,9.7268,9.7366,9.717,9.7268,175720.0
2015-07-30 11:40:00,9.89,9.9,9.89,9.9,103440.0,9.7268,9.7366,9.7268,9.7366,103440.0
2015-07-30 11:45:00,9.9,9.93,9.9,9.91,249384.0,9.7366,9.7661,9.7366,9.7465,249384.0
2015-07-30 11:50:00,9.91,9.92,9.91,9.91,121800.0,9.7465,9.7563,9.7465,9.7465,121800.0
2015-07-30 11:55:00,9.92,9.93,9.91,9.93,177280.0,9.7563,9.7661,9.7465,9.7661,177280.0
2015-07-30 12:00:00,9.93,9.94,9.93,9.93,248312.0,9.7661,9.776,9.7661,9.7661,248312.0
2015-07-30 12:05:00,9.93,9.93,9.92,9.92,69400.0,9.7661,9.7661,9.7563,9.7563,69400.0
2015-07-30 12:10:00,9.92,9.93,9.91,9.93,24800.0,9.7563,9.7661,9.7465,9.7661,24800.0
2015-07-30 12:15:00,9.92,9.95,9.92,9.94,84800.0,9.7563,9.7858,9.7563,9.776,84800.0
2015-07-30 12:20:00,9.94,9.96,9.94,9.95,114952.0,9.776,9.7956,9.776,9.7858,114952.0
2015-07-30 12:25:00,9.95,9.96,9.95,9.95,127232.0,9.7858,9.7956,9.7858,9.7858,127232.0
2015-07-30 12:30:00,9.95,9.96,9.95,9.95,47416.0,9.7858,9.7956,9.7858,9.7858,47416.0
2015-07-30 12:35:00,9.94,9.95,9.94,9.95,88224.0,9.776,9.7858,9.776,9.7858,88224.0
2015-07-30 12:40:00,9.95,9.96,9.95,9.96,104480.0,9.7858,9.7956,9.7858,9.7956,104480.0
2015-07-30 12:45:00,9.96,9.97,9.96,9.97,76576.0,9.7956,9.8055,9.7956,9.8055,76576.0
2015-07-30 12:50:00,9.97,9.98,9.97,9.97,110600.0,9.8055,9.8153,9.8055,9.8055,110600.0
2015-07-30 12:55:00,9.98,9.99,9.98,9.99,94960.0,9.8153,9.8252,9.8153,9.8252,94960.0
2015-07-30 13:00:00,9.99,10.0,9.98,9.99,247192.0,9.8252,9.835,9.8153,9.8252,247192.0
2015-07-30 13:05:00,9.98,9.98,9.97,9.98,77600.0,9.8153,9.8153,9.8055,9.8153,77600.0
2015-07-30 13:10:00,9.98,9.99,9.98,9.99,81200.0,9.8153,9.8252,9.8153,9.8252,81200.0
2015-07-30 13:15:00,9.99,10.01,9.99,10.01,242032.0,9.8252,9.8448,9.8252,9.8448,242032.0
2015-07-30 13:20:00,10.01,10.01,9.99,9.99,102776.0,9.8448,9.8448,9.8252,9.8252,102776.0
2015-07-30 13:25:00,9.99,10.01,9.99,10.01,33432.0,9.8252,9.8448,9.8252,9.8448,33432.0
2015-07-30 13:30:00,10.01,10.01,9.99,9.99,217736.0,9.8448,9.8448,9.8252,9.8252,217736.0
2015-07-30 13:35:00,9.99,9.99,9.98,9.98,244928.0,9.8252,9.8252,9.8153,9.8153,244928.0
2015-07-30 13:40:00,9.98,9.99,9.97,9.98,280048.0,9.8153,9.8252,9.8055,9.8153,280048.0
2015-07-30 13:45:00,9.97,9.98,9.97,9.98,104128.0,9.8055,9.8153,9.8055,9.8153,104128.0
2015-07-30 13:50:00,9.98,9.99,9.98,9.98,94424.0,9.8153,9.8252,9.8153,9.8153,94424.0
2015-07-30 13:55:00,9.98,9.98,9.97,9.97,35600.0,9.8153,9.8153,9.8055,9.8055,35600.0
2015-07-30 14:00:00,9.97,9.99,9.97,9.99,36952.0,9.8055,9.8252,9.8055,9.8252,36952.0
2015-07-30 14:05:00,9.99,9.99,9.97,9.98,258024.0,9.8252,9.8252,9.8055,9.8153,258024.0
2015-07-30 14:10:00,9.98,9.98,9.97,9.98,35152.0,9.8153,9.8153,9.8055,9.8153,35152.0
2015-07-30 14:15:00,9.98,9.98,9.97,9.98,54776.0,9.8153,9.8153,9.8055,9.8153,54776.0
2015-07-30 14:20:00,9.98,9.99,9.98,9.98,50400.0,9.8153,9.8252,9.8153,9.8153,50400.0
2015-07-30 14:25:00,9.99,10.0,9.98,9.99,193800.0,9.8252,9.835,9.8153,9.8252,193800.0
2015-07-30 14:30:00,9.98,9.99,9.98,9.98,38392.0,9.8153,9.8252,9.8153,9.8153,38392.0
2015-07-30 14:35:00,9.98,9.99,9.98,9.98,120176.0,9.8153,9.8252,9.8153,9.8153,120176.0
2015-07-30 14:40:00,9.98,9.98,9.97,9.98,54480.0,9.8153,9.8153,9.8055,9.8153,54480.0
2015-07-30 14:45:00,9.98,10.0,9.98,9.99,140680.0,9.8153,9.835,9.8153,9.8252,140680.0
2015-07-30 14:50:00,10.0,10.01,10.0,10.0,158256.0,9.835,9.8448,9.835,9.835,158256.0
2015-07-30 14:55:00,10.0,10.0,9.99,10.0,49776.0,9.835,9.835,9.8252,9.835,49776.0
2015-07-30 15:00:00,10.0,10.01,10.0,10.01,258896.0,9.835,9.8448,9.835,9.8448,258896.0
2015-07-30 15:05:00,10.01,10.02,9.99,10.0,241576.0,9.8448,9.8547,9.8252,9.835,241576.0
2015-07-30 15:10:00,10.0,10.0,9.99,10.0,249456.0,9.835,9.835,9.8252,9.835,249456.0
2015-07-30 15:15:00,9.99,10.0,9.99,9.99,89840.0,9.8252,9.835,9.8252,9.8252,89840.0
2015-07-30 15:20:00,10.0,10.01,9.99,10.0,92000.0,9.835,9.8448,9.8252,9.835,92000.0
2015-07-30 15:25:00,10.0,10.01,10.0,10.01,458712.0,9.835,9.8448,9.835,9.8448,458712.0
2015-07-30 15:30:00,10.01,10.02,10.0,10.01,129392.0,9.8448,9.8547,9.835,9.8448,129392.0
2015-07-30 15:35:00,10.01,10.01,9.99,10.0,257152.0,9.8448,9.8448,9.8252,9.835,257152.0
2015-07-30 15:40:00,10.0,10.01,10.0,10.0,81120.0,9.835,9.8448,9.835,9.835,81120.0
2015-07-30 15:45:00,10.0,10.01,9.99,10.01,153768.0,9.835,9.8448,9.8252,9.8448,153768.0
2015-07-30 15:50:00,10.01,10.01,9.99,10.0,206848.0,9.8448,9.8448,9.8252,9.835,206848.0
2015-07-30 15:55:00,10.0,10.0,9.98,9.99,575976.0,9.835,9.835,9.8153,9.8252,575976.0
2015-07-31 09:30:00,10.05,10.06,10.01,10.02,719800.0,9.8842,9.894,9.8448,9.8547,719800.0
2015-07-31 09:35:00,10.02,10.02,9.99,9.99,250056.0,9.8547,9.8547,9.8252,9.8252,250056.0
2015-07-31 09:40:00,10.0,10.0,9.97,9.99,330688.0,9.835,9.835,9.8055,9.8252,330688.0
2015-07-31 09:45:00,9.99,10.01,9.96,9.97,115128.0,9.8252,9.8448,9.7956,9.8055,115128.0
2015-07-31 09:50:00,9.97,9.98,9.96,9.97,167040.0,9.8055,9.8153,9.7956,9.8055,167040.0
2015-07-31 09:55:00,9.99,9.99,9.95,9.95,148440.0,9.8252,9.8252,9.7858,9.7858,148440.0
2015-07-31 10:00:00,9.96,9.99,9.96,9.96,242976.0,9.7956,9.8252,9.7956,9.7956,242976.0
2015-07-31 10:05:00,9.96,10.0,9.95,10.0,260152.0,9.7956,9.835,9.7858,9.835,260152.0
2015-07-31 10:10:00,9.99,10.01,9.98,9.98,147928.0,9.8252,9.8448,9.8153,9.8153,147928.0
2015-07-31 10:15:00,9.99,10.0,9.97,9.97,120832.0,9.8252,9.835,9.8055,9.8055,120832.0
2015-07-31 10:20:00,9.97,10.02,9.97,10.02,170448.0,9.8055,9.8547,9.8055,9.8547,170448.0
2015-07-31 10:25:00,10.01,10.02,10.01,10.01,142216.0,9.8448,9.8547,9.8448,9.8448,142216.0
2015-07-31 10:30:00,10.0,10.01,10.0,10.01,148760.0,9.835,9.8448,9.835,9.8448,148760.0
2015-07-31 10:35:00,10.01,10.03,10.01,10.01,100960.0,9.8448,9.8645,9.8448,9.8448,100960.0
2015-07-31 10:40:00,10.01,10.02,10.01,10.01,102208.0,9.8448,9.8547,9.8448,9.8448,102208.0
2015-07-31 10:45:00,10.02,10.04,10.01,10.03,212416.0,9.8547,9.8743,9.8448,9.8645,212416.0
2015-07-31 10:50:00,10.04,10.05,10.03,10.04,155008.0,9.8743,9.8842,9.8645,9.8743,155008.0
2015-07-31 10:55:00,10.04,10.05,10.04,10.04,221832.0,9.8743,9.8842,9.8743,9.8743,221832.0
2015-07-31 11:00:00,10.04,10.04,10.02,10.02,181448.0,9.8743,9.8743,9.8547,9.8547,181448.0
2015-07-31 11:05:00,10.02,10.03,10.01,10.01,141456.0,9.8547,9.8645,9.8448,9.8448,141456.0
2015-07-31 11:10:00,10.01,10.01,9.99,10.0,142400.0,9.8448,9.8448,9.8252,9.835,142400.0
2015-07-31 11:15:00,10.0,10.01,10.0,10.01,84192.0,9.835,9.8448,9.835,9.8448,84192.0
2015-07-31 11:20:00,10.01,10.01,9.99,9.99,153528.0,9.8448,9.8448,9.8252,9.8252,153528.0
2015-07-31 11:25:00,9.99,10.01,9.99,10.01,48040.0,9.8252,9.8448,9.8252,9.8448,48040.0
2015-07-31 11:30:00,10.0,10.01,10.0,10.01,45128.0,9.835,9.8448,9.835,9.8448,45128.0
2015-07-31 11:35:00,10.01,10.02,10.01,10.02,84752.0,9.8448,9.8547,9.8448,9.8547,84752.0
2015-07-31 11:40:00,10.02,10.02,10.02,10.02,44048.0,9.8547,9.8547,9.8547,9.8547,44048.0
2015-07-31 11:45:00,10.02,10.02,10.01,10.02,14000.0,9.8547,9.8547,9.8448,9.8547,14000.0
2015-07-31 11:50:00,10.02,10.03,10.02,10.02,223144.0,9.8547,9.8645,9.8547,9.8547,223144.0
2015-07-31 11:55:00,10.02,10.02,10.01,10.01,73080.0,9.8547,9.8547,9.8448,9.8448,73080.0
2015-07-31 12:00:00,10.01,10.01,10.01,10.01,59016.0,9.8448,9.8448,9.8448,9.8448,59016.0
2015-07-31 12:05:00,10.01,10.02,10.01,10.02,31200.0,9.8448,9.8547,9.8448,9.8547,31200.0
2015-07-31 12:10:00,10.02,10.02,10.02,10.02,25600.0,9.8547,9.8547,9.8547,9.8547,25600.0
2015-07-31 12:15:00,10.02,10.03,10.02,10.02,217208.0,9.8547,9.8645,9.8547,9.8547,217208.0
2015-07-31 12:20:00,10.02,10.02,10.01,10.02,56800.0,9.8547,9.8547,9.8448,9.8547,56800.0
2015-07-31 12:25:00,10.02,10.03,10.02,10.03,78200.0,9.8547,9.8645,9.8547,9.8645,78200.0
2015-07-31 12:30:00,10.03,10.03,10.02,10.02,69832.0,9.8645,9.8645,9.8547,9.8547,69832.0
2015-07-31 12:35:00,10.02,10.02,10.01,10.02,137832.0,9.8547,9.8547,9.8448,9.8547,137832.0
2015-07-31 12:40:00,10.02,10.02,10.01,10.02,84608.0,9.8547,9.8547,9.8448,9.8547,84608.0
2015-07-31 12:45:00,10.02,10.02,10.01,10.01,52000.0,9.8547,9.8547,9.8448,9.8448,52000.0
2015-07-31 12:50:00,10.0,10.01,10.0,10.01,49200.0,9.835,9.8448,9.835,9.8448,49200.0
2015-07-31 12:55:00,10.01,10.01,10.0,10.0,30800.0,9.8448,9.8448,9.835,9.835,30800.0
2015-07-31 13:00:00,10.0,10.01,10.0,10.0,25280.0,9.835,9.8448,9.835,9.835,25280.0
2015-07-31 13:05:00,10.0,10.0,10.0,10.0,8800.0,9.835,9.835,9.835,9.835,8800.0
2015-07-31 13:10:00,10.0,10.0,9.99,9.99,82496.0,9.835,9.835,9.8252,9.8252,82496.0
2015-07-31 13:15:00,9.99,9.99,9.99,9.99,12000.0,9.8252,9.8252,9.8252,9.8252,12000.0
2015-07-31 13:20:00,9.99,10.0,9.99,9.99,38800.0,9.8252,9.835,9.8252,9.8252,38800.0
2015-07-31 13:25:00,9.99,9.99,9.97,9.97,229648.0,9.8252,9.8252,9.8055,9.8055,229648.0
2015-07-31 13:30:00,9.97,9.97,9.96,9.97,140448.0,9.8055,9.8055,9.7956,9.8055,140448.0
2015-07-31 13:35:00,9.97,9.97,9.95,9.95,70000.0,9.8055,9.8055,9.7858,9.7858,70000.0
2015-07-31 13:40:00,9.96,9.97,9.96,9.96,133176.0,9.7956,9.8055,9.7956,9.7956,133176.0
2015-07-31 13:45:00,9.96,9.97,9.96,9.97,125968.0,9.7956,9.8055,9.7956,9.8055,125968.0
2015-07-31 13:50:00,9.96,9.96,9.96,9.96,55200.0,9.7956,9.7956,9.7956,9.7956,55200.0
2015-07-31 13:55:00,9.96,9.97,9.96,9.96,177624.0,9.7956,9.8055,9.7956,9.7956,177624.0
2015-07-31 14:00:00,9.96,9.98,9.96,9.97,228000.0,9.7956,9.8153,9.7956,9.8055,228000.0
2015-07-31 14:05:00,9.97,9.98,9.97,9.97,207480.0,9.8055,9.8153,9.8055,9.8055,207480.0
2015-07-31 14:10:00,9.97,9.97,9.96,9.96,154232.0,9.8055,9.8055,9.7956,9.7956,154232.0
2015-07-31 14:15:00,9.96,9.97,9.95,9.96,139200.0,9.7956,9.8055,9.7858,9.7956,139200.0
2015-07-31 14:20:00,9.95,9.95,9.93,9.94,184088.0,9.7858,9.7858,9.7661,9.776,184088.0
2015-07-31 14:25:00,9.94,9.95,9.94,9.95,72224.0,9.776,9.7858,9.776,9.7858,72224.0
2015-07-31 14:30:00,9.95,9.97,9.95,9.96,70416.0,9.7858,9.8055,9.7858,9.7956,70416.0
2015-07-31 14:35:00,9.96,9.96,9.93,9.94,151112.0,9.7956,9.7956,9.7661,9.776,151112.0
2015-07-31 14:40:00,9.94,9.95,9.93,9.95,136912.0,9.776,9.7858,9.7661,9.7858,136912.0
2015-07-31 14:45:00,9.95,9.95,9.92,9.94,332280.0,9.7858,9.7858,9.7563,9.776,332280.0
2015-07-31 14:50:00,9.94,9.95,9.94,9.95,52200.0,9.776,9.7858,9.776,9.7858,52200.0
2015-07-31 14:55:00,9.95,9.95,9.94,9.95,69808.0,9.7858,9.7858,9.776,9.7858,69808.0
2015-07-31 15:00:00,9.95,9.96,9.94,9.95,279240.0,9.7858,9.7956,9.776,9.7858,279240.0
2015-07-31 15:05:00,9.95,9.95,9.94,9.94,92776.0,9.7858,9.7858,9.776,9.776,92776.0
2015-07-31 15:10:00,9.93,9.95,9.93,9.94,175664.0,9.7661,9.7858,9.7661,9.776,175664.0
2015-07-31 15:15:00,9.94,9.95,9.94,9.95,55384.0,9.776,9.7858,9.776,9.7858,55384.0
2015-07-31 15:20:00,9.94,9.94,9.93,9.94,87512.0,9.776,9.776,9.7661,9.776,87512.0
2015-07-31 15:25:00,9.94,9.94,9.92,9.92,213776.0,9.776,9.776,9.7563,9.7563,213776.0
2015-07-31 15:30:00,9.93,9.94,9.93,9.94,141256.0,9.7661,9.776,9.7661,9.776,141256.0
2015-07-31 15:35:00,9.94,9.95,9.94,9.95,151832.0,9.776,9.7858,9.776,9.7858,151832.0
2015-07-31 15:40:00,9.95,9.95,9.94,9.95,111888.0,9.7858,9.7858,9.776,9.7858,111888.0
2015-07-31 15:45:00,9.95,9.95,9.94,9.95,150488.0,9.7858,9.7858,9.776,9.7858,150488.0
2015-07-31 15:50:00,9.95,9.95,9.93,9.94,339824.0,9.7858,9.7858,9.7661,9.776,339824.0
2015-07-31 15:55:00,9.94,9.96,9.94,9.96,1299424.0,9.776,9.7956,9.776,9.7956,1299424.0
2015-08-03 09:30:00,9.96,9.98,9.96,9.96,449064.0,9.7956,9.8153,9.7956,9.7956,449064.0
2015-08-03 09:35:00,9.96,9.99,9.96,9.99,346072.0,9.7956,9.8252,9.7956,9.8252,346072.0
2015-08-03 09:40:00,9.99,9.99,9.95,9.95,384952.0,9.8252,9.8252,9.7858,9.7858,384952.0
2015-08-03 09:45:00,9.95,9.98,9.94,9.98,449088.0,9.7858,9.8153,9.776,9.8153,449088.0
2015-08-03 09:50:00,9.98,10.01,9.97,9.99,397568.0,9.8153,9.8448,9.8055,9.8252,397568.0
2015-08-03 09:55:00,9.99,10.02,9.99,10.0,153312.0,9.8252,9.8547,9.8252,9.835,153312.0
2015-08-03 10:00:00,10.0,10.0,9.97,9.97,379904.0,9.835,9.835,9.8055,9.8055,379904.0
2015-08-03 10:05:00,9.97,9.98,9.95,9.95,258456.0,9.8055,9.8153,9.7858,9.7858,258456.0
2015-08-03 10:10:00,9.95,9.98,9.94,9.97,204016.0,9.7858,9.8153,9.776,9.8055,204016.0
2015-08-03 10:15:00,9.97,9.97,9.94,9.94,131056.0,9.8055,9.8055,9.776,9.776,131056.0
2015-08-03 10:20:00,9.94,9.95,9.92,9.92,100728.0,9.776,9.7858,9.7563,9.7563,100728.0
2015-08-03 10:25:00,9.92,9.93,9.9,9.93,274616.0,9.7563,9.7661,9.7366,9.7661,274616.0
2015-08-03 10:30:00,9.92,9.92,9.9,9.92,147312.0,9.7563,9.7563,9.7366,9.7563,147312.0
2015-08-03 10:35:00,9.92,9.93,9.91,9.92,59168.0,9.7563,9.7661,9.7465,9.7563,59168.0
2015-08-03 10:40:00,9.92,9.93,9.92,9.92,36544.0,9.7563,9.7661,9.7563,9.7563,36544.0
2015-08-03 10:45:00,9.92,9.94,9.91,9.93,120976.0,9.7563,9.776,9.7465,9.7661,120976.0
2015-08-03 10:50:00,9.94,9.94,9.92,9.92,85384.0,9.776,9.776,9.7563,9.7563,85384.0
2015-08-03 10:55:00,9.92,9.94,9.91,9.93,226648.0,9.7563,9.776,9.7465,9.7661,226648.0
2015-08-03 11:00:00,9.93,9.95,9.93,9.94,162744.0,9.7661,9.7858,9.7661,9.776,162744.0
2015-08-03 11:05:00,9.94,9.96,9.93,9.96,154656.0,9.776,9.7956,9.7661,9.7956,154656.0
2015-08-03 11:10:00,9.96,9.97,9.96,9.97,265384.0,9.7956,9.8055,9.7956,9.8055,265384.0
2015-08-03 11:15:00,9.97,9.98,9.96,9.97,40136.0,9.8055,9.8153,9.7956,9.8055,40136.0
2015-08-03 11:20:00,9.97,9.98,9.97,9.98,211264.0,9.8055,9.8153,9.8055,9.8153,211264.0
2015-08-03 11:25:00,9.98,9.99,9.97,9.97,134776.0,9.8153,9.8252,9.8055,9.8055,134776.0
2015-08-03 11:30:00,9.97,9.99,9.97,9.99,119824.0,9.8055,9.8252,9.8055,9.8252,119824.0
2015-08-03 11:35:00,9.99,9.99,9.98,9.98,126568.0,9.8252,9.8252,9.8153,9.8153,126568.0
2015-08-03 11:40:00,9.97,9.99,9.97,9.99,44080.0,9.8055,9.8252,9.8055,9.8252,44080.0
2015-08-03 11:45:00,9.99,9.99,9.98,9.98,79064.0,9.8252,9.8252,9.8153,9.8153,79064.0
2015-08-03 11:50:00,9.98,9.98,9.97,9.97,143736.0,9.8153,9.8153,9.8055,9.8055,143736.0
2015-08-03 11:55:00,9.98,9.98,9.97,9.97,37496.0,9.8153,9.8153,9.8055,9.8055,37496.0
2015-08-03 12:00:00,9.98,9.98,9.96,9.96,43400.0,9.8153,9.8153,9.7956,9.7956,43400.0
2015-08-03 12:05:00,9.96,9.97,9.96,9.96,217176.0,9.7956,9.8055,9.7956,9.7956,217176.0
2015-08-03 12:10:00,9.96,9.97,9.96,9.97,83064.0,9.7956,9.8055,9.7956,9.8055,83064.0
2015-08-03 12:15:00,9.97,9.97,9.94,9.94,92928.0,9.8055,9.8055,9.776,9.776,92928.0
2015-08-03 12:20:00,9.94,9.95,9.94,9.94,144864.0,9.776,9.7858,9.776,9.776,144864.0
2015-08-03 12:25:00,9.94,9.95,9.94,9.94,48928.0,9.776,9.7858,9.776,9.776,48928.0
2015-08-03 12:30:00,9.95,9.95,9.91,9.91,193872.0,9.7858,9.7858,9.7465,9.7465,193872.0
2015-08-03 12:35:00,9.91,9.91,9.89,9.9,176704.0,9.7465,9.7465,9.7268,9.7366,176704.0
2015-08-03 12:40:00,9.9,9.9,9.88,9.89,96408.0,9.7366,9.7366,9.717,9.7268,96408.0
2015-08-03 12:45:00,9.89,9.89,9.84,9.85,322136.0,9.7268,9.7268,9.6776,9.6875,322136.0
2015-08-03 12:50:00,9.84,9.84,9.81,9.81,383400.0,9.6776,9.6776,9.6481,9.6481,383400.0
2015-08-03 12:55:00,9.81,9.81,9.79,9.8,339392.0,9.6481,9.6481,9.6285,9.6383,339392.0
2015-08-03 13:00:00,9.81,9.82,9.79,9.82,103768.0,9.6481,9.658,9.6285,9.658,103768.0
2015-08-03 13:05:00,9.82,9.82,9.77,9.77,368288.0,9.658,9.658,9.6088,9.6088,368288.0
2015-08-03 13:10:00,9.77,9.8,9.77,9.79,280544.0,9.6088,9.6383,9.6088,9.6285,280544.0
2015-08-03 13:15:00,9.79,9.79,9.77,9.77,88152.0,9.6285,9.6285,9.6088,9.6088,88152.0
2015-08-03 13:20:00,9.77,9.8,9.77,9.79,185952.0,9.6088,9.6383,9.6088,9.6285,185952.0
2015-08-03 13:25:00,9.79,9.81,9.79,9.81,176568.0,9.6285,9.6481,9.6285,9.6481,176568.0
2015-08-03 13:30:00,9.81,9.82,9.8,9.82,247048.0,9.6481,9.658,9.6383,9.658,247048.0
2015-08-03 13:35:00,9.82,9.83,9.81,9.81,99424.0,9.658,9.6678,9.6481,9.6481,99424.0
2015-08-03 13:40:00,9.81,9.84,9.81,9.83,133944.0,9.6481,9.6776,9.6481,9.6678,133944.0
2015-08-03 13:45:00,9.83,9.84,9.82,9.84,77616.0,9.6678,9.6776,9.658,9.6776,77616.0
2015-08-03 13:50:00,9.84,9.85,9.84,9.84,143792.0,9.6776,9.6875,9.6776,9.6776,143792.0
2015-08-03 13:55:00,9.84,9.84,9.83,9.83,159624.0,9.6776,9.6776,9.6678,9.6678,159624.0
2015-08-03 14:00:00,9.83,9.83,9.81,9.83,78680.0,9.6678,9.6678,9.6481,9.6678,78680.0
2015-08-03 14:05:00,9.83,9.83,9.81,9.82,121592.0,9.6678,9.6678,9.6481,9.658,121592.0
2015-08-03 14:10:00,9.82,9.82,9.81,9.81,99032.0,9.658,9.658,9.6481,9.6481,99032.0
2015-08-03 14:15:00,9.81,9.83,9.81,9.81,47344.0,9.6481,9.6678,9.6481,9.6481,47344.0
2015-08-03 14:20:00,9.81,9.81,9.8,9.81,152360.0,9.6481,9.6481,9.6383,9.6481,152360.0
2015-08-03 14:25:00,9.81,9.82,9.8,9.82,141920.0,9.6481,9.658,9.6383,9.658,141920.0
2015-08-03 14:30:00,9.82,9.83,9.81,9.82,85200.0,9.658,9.6678,9.6481,9.658,85200.0
2015-08-03 14:35:00,9.82,9.85,9.82,9.85,179392.0,9.658,9.6875,9.658,9.6875,179392.0
2015-08-03 14:40:00,9.85,9.86,9.85,9.85,288176.0,9.6875,9.6973,9.6875,9.6875,288176.0
2015-08-03 14:45:00,9.85,9.85,9.83,9.83,107728.0,9.6875,9.6875,9.6678,9.6678,107728.0
2015-08-03 14:50:00,9.84,9.84,9.82,9.83,162120.0,9.6776,9.6776,9.658,9.6678,162120.0
2015-08-03 14:55:00,9.83,9.83,9.81,9.82,161264.0,9.6678,9.6678,9.6481,9.658,161264.0
2015-08-03 15:00:00,9.83,9.83,9.82,9.83,273376.0,9.6678,9.6678,9.658,9.6678,273376.0
2015-08-03 15:05:00,9.84,9.84,9.82,9.84,65680.0,9.6776,9.6776,9.658,9.6776,65680.0
2015-08-03 15:10:00,9.83,9.84,9.82,9.83,607248.0,9.6678,9.6776,9.658,9.6678,607248.0
2015-08-03 15:15:00,9.83,9.83,9.81,9.83,95304.0,9.6678,9.6678,9.6481,9.6678,95304.0
2015-08-03 15:20:00,9.82,9.83,9.82,9.83,72256.0,9.658,9.6678,9.658,9.6678,72256.0
2015-08-03 15:25:00,9.83,9.84,9.81,9.84,96528.0,9.6678,9.6776,9.6481,9.6776,96528.0
2015-08-03 15:30:00,9.83,9.84,9.82,9.83,257480.0,9.6678,9.6776,9.658,9.6678,257480.0
2015-08-03 15:35:00,9.83,9.86,9.83,9.86,597560.0,9.6678,9.6973,9.6678,9.6973,597560.0
2015-08-03 15:40:00,9.86,9.88,9.86,9.88,375536.0,9.6973,9.717,9.6973,9.717,375536.0
2015-08-03 15:45:00,9.88,9.88,9.86,9.87,126880.0,9.717,9.717,9.6973,9.7071,126880.0
2015-08-03 15:50:00,9.87,9.87,9.86,9.87,137600.0,9.7071,9.7071,9.6973,9.7071,137600.0
2015-08-03 15:55:00,9.87,9.9,9.87,9.9,933240.0,9.7071,9.7366,9.7071,9.7366,933240.0
2015-08-04 09:30:00,9.89,9.9,9.85,9.85,246816.0,9.7268,9.7366,9.6875,9.6875,246816.0
2015-08-04 09:35:00,9.86,9.89,9.82,9.82,212696.0,9.6973,9.7268,9.658,9.658,212696.0
2015-08-04 09:40:00,9.82,9.88,9.82,9.88,228064.0,9.658,9.717,9.658,9.717,228064.0
2015-08-04 09:45:00,9.88,9.89,9.87,9.89,203568.0,9.717,9.7268,9.7071,9.7268,203568.0
2015-08-04 09:50:00,9.89,9.91,9.89,9.89,259504.0,9.7268,9.7465,9.7268,9.7268,259504.0
2015-08-04 09:55:00,9.88,9.89,9.86,9.87,203464.0,9.717,9.7268,9.6973,9.7071,203464.0
2015-08-04 10:00:00,9.87,9.88,9.86,9.87,216016.0,9.7071,9.717,9.6973,9.7071,216016.0
2015-08-04 10:05:00,9.88,9.9,9.86,9.9,198232.0,9.717,9.7366,9.6973,9.7366,198232.0
2015-08-04 10:10:00,9.88,9.9,9.86,9.88,290968.0,9.717,9.7366,9.6973,9.717,290968.0
2015-08-04 10:15:00,9.88,9.9,9.85,9.89,237328.0,9.717,9.7366,9.6875,9.7268,237328.0
2015-08-04 10:20:00,9.88,9.91,9.88,9.88,184480.0,9.717,9.7465,9.717,9.717,184480.0
2015-08-04 10:25:00,9.89,9.92,9.89,9.9,384024.0,9.7268,9.7563,9.7268,9.7366,384024.0
2015-08-04 10:30:00,9.9,9.91,9.89,9.89,202528.0,9.7366,9.7465,9.7268,9.7268,202528.0
2015-08-04 10:35:00,9.89,9.89,9.87,9.87,117688.0,9.7268,9.7268,9.7071,9.7071,117688.0
2015-08-04 10:40:00,9.87,9.88,9.85,9.86,278920.0,9.7071,9.717,9.6875,9.6973,278920.0
2015-08-04 10:45:00,9.86,9.87,9.84,9.84,392280.0,9.6973,9.7071,9.6776,9.6776,392280.0
2015-08-04 10:50:00,9.84,9.84,9.81,9.82,314016.0,9.6776,9.6776,9.6481,9.658,314016.0
2015-08-04 10:55:00,9.82,9.82,9.78,9.79,314192.0,9.658,9.658,9.6186,9.6285,314192.0
2015-08-04 11:00:00,9.79,9.81,9.79,9.81,149744.0,9.6285,9.6481,9.6285,9.6481,149744.0
2015-08-04 11:05:00,9.81,9.82,9.81,9.81,236520.0,9.6481,9.658,9.6481,9.6481,236520.0
2015-08-04 11:10:00,9.82,9.84,9.82,9.84,202512.0,9.658,9.6776,9.658,9.6776,202512.0
2015-08-04 11:15:00,9.84,9.84,9.82,9.82,129848.0,9.6776,9.6776,9.658,9.658,129848.0
2015-08-04 11:20:00,9.82,9.84,9.82,9.83,78504.0,9.658,9.6776,9.658,9.6678,78504.0
2015-08-04 11:25:00,9.84,9.84,9.82,9.84,36800.0,9.6776,9.6776,9.658,9.6776,36800.0
2015-08-04 11:30:00,9.84,9.84,9.83,9.83,85392.0,9.6776,9.6776,9.6678,9.6678,85392.0
2015-08-04 11:35:00,9.83,9.84,9.82,9.84,89576.0,9.6678,9.6776,9.658,9.6776,89576.0
2015-08-04 11:40:00,9.84,9.85,9.84,9.85,111088.0,9.6776,9.6875,9.6776,9.6875,111088.0
2015-08-04 11:45:00,9.84,9.84,9.83,9.84,70968.0,9.6776,9.6776,9.6678,9.6776,70968.0
2015-08-04 11:50:00,9.84,9.84,9.82,9.82,51200.0,9.6776,9.6776,9.658,9.658,51200.0
2015-08-04 11:55:00,9.83,9.84,9.82,9.84,214352.0,9.6678,9.6776,9.658,9.6776,214352.0
2015-08-04 12:00:00,9.85,9.86,9.85,9.86,84032.0,9.6875,9.6973,9.6875,9.6973,84032.0
2015-08-04 12:05:00,9.86,9.88,9.86,9.88,196432.0,9.6973,9.717,9.6973,9.717,196432.0
2015-08-04 12:10:00,9.88,9.88,9.87,9.87,104184.0,9.717,9.717,9.7071,9.7071,104184.0
2015-08-04 12:15:00,9.88,9.88,9.87,9.88,65240.0,9.717,9.717,9.7071,9.717,65240.0
2015-08-04 12:20:00,9.88,9.88,9.86,9.86,241432.0,9.717,9.717,9.6973,9.6973,241432.0
2015-08-04 12:25:00,9.86,9.87,9.84,9.84,203720.0,9.6973,9.7071,9.6776,9.6776,203720.0
2015-08-04 12:30:00,9.84,9.85,9.83,9.85,21600.0,9.6776,9.6875,9.6678,9.6875,21600.0
2015-08-04 12:35:00,9.85,9.86,9.85,9.85,38240.0,9.6875,9.6973,9.6875,9.6875,38240.0
2015-08-04 12:40:00,9.85,9.86,9.83,9.83,294448.0,9.6875,9.6973,9.6678,9.6678,294448.0
2015-08-04 12:45:00,9.83,9.84,9.82,9.84,91200.0,9.6678,9.6776,9.658,9.6776,91200.0
2015-08-04 12:50:00,9.83,9.83,9.82,9.82,29600.0,9.6678,9.6678,9.658,9.658,29600.0
2015-08-04 12:55:00,9.82,9.82,9.81,9.82,29600.0,9.658,9.658,9.6481,9.658,29600.0
2015-08-04 13:00:00,9.82,9.83,9.81,9.83,88816.0,9.658,9.6678,9.6481,9.6678,88816.0
2015-08-04 13:05:00,9.83,9.84,9.83,9.84,81160.0,9.6678,9.6776,9.6678,9.6776,81160.0
2015-08-04 13:10:00,9.84,9.84,9.83,9.84,24800.0,9.6776,9.6776,9.6678,9.6776,24800.0
2015-08-04 13:15:00,9.84,9.86,9.84,9.86,202000.0,9.6776,9.6973,9.6776,9.6973,202000.0
2015-08-04 13:20:00,9.86,9.87,9.86,9.86,34800.0,9.6973,9.7071,9.6973,9.6973,34800.0
2015-08-04 13:25:00,9.86,9.88,9.86,9.87,91664.0,9.6973,9.717,9.6973,9.7071,91664.0
2015-08-04 13:30:00,9.88,9.91,9.88,9.9,141056.0,9.717,9.7465,9.717,9.7366,141056.0
2015-08-04 13:35:00,9.9,9.9,9.89,9.9,85672.0,9.7366,9.7366,9.7268,9.7366,85672.0
2015-08-04 13:40:00,9.9,9.9,9.87,9.87,173624.0,9.7366,9.7366,9.7071,9.7071,173624.0
2015-08-04 13:45:00,9.88,9.88,9.86,9.86,254472.0,9.717,9.717,9.6973,9.6973,254472.0
2015-08-04 13:50:00,9.86,9.86,9.82,9.83,390520.0,9.6973,9.6973,9.658,9.6678,390520.0
2015-08-04 13:55:00,9.83,9.83,9.81,9.82,210280.0,9.6678,9.6678,9.6481,9.658,210280.0
2015-08-04 14:00:00,9.82,9.83,9.81,9.82,67200.0,9.658,9.6678,9.6481,9.658,67200.0
2015-08-04 14:05:00,9.82,9.83,9.8,9.8,158096.0,9.658,9.6678,9.6383,9.6383,158096.0
2015-08-04 14:10:00,9.8,9.81,9.79,9.8,131552.0,9.6383,9.6481,9.6285,9.6383,131552.0
2015-08-04 14:15:00,9.8,9.83,9.8,9.82,136056.0,9.6383,9.6678,9.6383,9.658,136056.0
2015-08-04 14:20:00,9.83,9.83,9.81,9.82,95616.0,9.6678,9.6678,9.6481,9.658,95616.0
2015-08-04 14:25:00,9.82,9.83,9.81,9.83,127200.0,9.658,9.6678,9.6481,9.6678,127200.0
2015-08-04 14:30:00,9.83,9.84,9.82,9.83,155432.0,9.6678,9.6776,9.658,9.6678,155432.0
2015-08-04 14:35:00,9.83,9.86,9.83,9.85,322160.0,9.6678,9.6973,9.6678,9.6875,322160.0
2015-08-04 14:40:00,9.85,9.87,9.85,9.87,164512.0,9.6875,9.7071,9.6875,9.7071,164512.0
2015-08-04 14:45:00,9.87,9.9,9.87,9.9,144456.0,9.7071,9.7366,9.7071,9.7366,144456.0
2015-08-04 14:50:00,9.9,9.9,9.88,9.88,41592.0,9.7366,9.7366,9.717,9.717,41592.0
2015-08-04 14:55:00,9.88,9.89,9.87,9.89,143064.0,9.717,9.7268,9.7071,9.7268,143064.0
2015-08-04 15:00:00,9.89,9.9,9.88,9.89,183968.0,9.7268,9.7366,9.717,9.7268,183968.0
2015-08-04 15:05:00,9.88,9.9,9.88,9.88,304208.0,9.717,9.7366,9.717,9.717,304208.0
2015-08-04 15:10:00,9.88,9.88,9.86,9.87,116016.0,9.717,9.717,9.6973,9.7071,116016.0
2015-08-04 15:15:00,9.87,9.88,9.85,9.86,126624.0,9.7071,9.717,9.6875,9.6973,126624.0
2015-08-04 15:20:00,9.86,9.87,9.85,9.87,166720.0,9.6973,9.7071,9.6875,9.7071,166720.0
2015-08-04 15:25:00,9.86,9.87,9.86,9.86,146400.0,9.6973,9.7071,9.6973,9.6973,146400.0
2015-08-04 15:30:00,9.86,9.88,9.86,9.87,310032.0,9.6973,9.717,9.6973,9.7071,310032.0
2015-08-04 15:35:00,9.87,9.87,9.85,9.85,113184.0,9.7071,9.7071,9.6875,9.6875,113184.0
2015-08-04 15:40:00,9.85,9.86,9.84,9.85,248696.0,9.6875,9.6973,9.6776,9.6875,248696.0
2015-08-04 15:45:00,9.85,9.85,9.83,9.83,219704.0,9.6875,9.6875,9.6678,9.6678,219704.0
2015-08-04 15:50:00,9.83,9.84,9.82,9.84,175128.0,9.6678,9.6776,9.658,9.6776,175128.0
2015-08-04 15:55:00,9.84,9.86,9.83,9.86,1015512.0,9.6776,9.6973,9.6678,9.6973,1015512.0
2015-08-05 09:30:00,9.97,9.98,9.95,9.96,565968.0,9.8055,9.8153,9.7858,9.7956,565968.0
2015-08-05 09:35:00,9.96,10.03,9.96,10.01,681664.0,9.7956,9.8645,9.7956,9.8448,681664.0
2015-08-05 09:40:00,10.02,10.03,9.98,9.99,478592.0,9.8547,9.8645,9.8153,9.8252,478592.0
2015-08-05 09:45:00,9.99,10.06,9.99,10.06,628928.0,9.8252,9.894,9.8252,9.894,628928.0
2015-08-05 09:50:00,10.06,10.09,10.05,10.08,774888.0,9.894,9.9235,9.8842,9.9137,774888.0
2015-08-05 09:55:00,10.09,10.09,10.06,10.08,267064.0,9.9235,9.9235,9.894,9.9137,267064.0
2015-08-05 10:00:00,10.08,10.09,10.06,10.08,517032.0,9.9137,9.9235,9.894,9.9137,517032.0
2015-08-05 10:05:00,10.08,10.09,10.07,10.09,251448.0,9.9137,9.9235,9.9038,9.9235,251448.0
2015-08-05 10:10:00,10.09,10.1,10.08,10.08,377920.0,9.9235,9.9333,9.9137,9.9137,377920.0
2015-08-05 10:15:00,10.08,10.08,10.06,10.08,284040.0,9.9137,9.9137,9.894,9.9137,284040.0
2015-08-05 10:20:00,10.07,10.09,10.07,10.08,581048.0,9.9038,9.9235,9.9038,9.9137,581048.0
2015-08-05 10:25:00,10.08,10.11,10.08,10.1,441704.0,9.9137,9.9432,9.9137,9.9333,441704.0
2015-08-05 10:30:00,10.1,10.11,10.1,10.1,147624.0,9.9333,9.9432,9.9333,9.9333,147624.0
2015-08-05 10:35:00,10.1,10.12,10.1,10.1,339400.0,9.9333,9.953,9.9333,9.9333,339400.0
2015-08-05 10:40:00,10.1,10.11,10.09,10.09,208024.0,9.9333,9.9432,9.9235,9.9235,208024.0
2015-08-05 10:45:00,10.09,10.1,10.08,10.08,307392.0,9.9235,9.9333,9.9137,9.9137,307392.0
2015-08-05 10:50:00,10.09,10.11,10.09,10.11,230480.0,9.9235,9.9432,9.9235,9.9432,230480.0
2015-08-05 10:55:00,10.1,10.12,10.1,10.11,179608.0,9.9333,9.953,9.9333,9.9432,179608.0
2015-08-05 11:00:00,10.11,10.13,10.11,10.11,146296.0,9.9432,9.9628,9.9432,9.9432,146296.0
2015-08-05 11:05:00,10.11,10.12,10.1,10.11,161280.0,9.9432,9.953,9.9333,9.9432,161280.0
2015-08-05 11:10:00,10.11,10.12,10.1,10.12,76760.0,9.9432,9.953,9.9333,9.953,76760.0
2015-08-05 11:15:00,10.12,10.13,10.12,10.13,142584.0,9.953,9.9628,9.953,9.9628,142584.0
2015-08-05 11:20:00,10.13,10.14,10.12,10.14,134552.0,9.9628,9.9727,9.953,9.9727,134552.0
2015-08-05 11:25:00,10.14,10.14,10.12,10.13,23200.0,9.9727,9.9727,9.953,9.9628,23200.0
2015-08-05 11:30:00,10.13,10.14,10.13,10.13,64096.0,9.9628,9.9727,9.9628,9.9628,64096.0
2015-08-05 11:35:00,10.13,10.13,10.12,10.12,71800.0,9.9628,9.9628,9.953,9.953,71800.0
2015-08-05 11:40:00,10.12,10.12,10.11,10.12,42800.0,9.953,9.953,9.9432,9.953,42800.0
2015-08-05 11:45:00,10.12,10.12,10.11,10.11,57856.0,9.953,9.953,9.9432,9.9432,57856.0
2015-08-05 11:50:00,10.11,10.12,10.1,10.1,93584.0,9.9432,9.953,9.9333,9.9333,93584.0
2015-08-05 11:55:00,10.1,10.11,10.09,10.09,329152.0,9.9333,9.9432,9.9235,9.9235,329152.0
2015-08-05 12:00:00,10.09,10.09,10.07,10.09,485240.0,9.9235,9.9235,9.9038,9.9235,485240.0
2015-08-05 12:05:00,10.09,10.09,10.08,10.08,112088.0,9.9235,9.9235,9.9137,9.9137,112088.0
2015-08-05 12:10:00,10.08,10.09,10.08,10.09,110808.0,9.9137,9.9235,9.9137,9.9235,110808.0
2015-08-05 12:15:00,10.09,10.09,10.06,10.06,276936.0,9.9235,9.9235,9.894,9.894,276936.0
2015-08-05 12:20:00,10.06,10.07,10.05,10.05,180992.0,9.894,9.9038,9.8842,9.8842,180992.0
2015-08-05 12:25:00,10.05,10.05,10.04,10.05,145984.0,9.8842,9.8842,9.8743,9.8842,145984.0
2015-08-05 12:30:00,10.05,10.05,10.02,10.03,152616.0,9.8842,9.8842,9.8547,9.8645,152616.0
2015-08-05 12:35:00,10.03,10.04,10.02,10.03,112856.0,9.8645,9.8743,9.8547,9.8645,112856.0
2015-08-05 12:40:00,10.03,10.03,10.01,10.03,296272.0,9.8645,9.8645,9.8448,9.8645,296272.0
2015-08-05 12:45:00,10.03,10.04,10.02,10.04,167296.0,9.8645,9.8743,9.8547,9.8743,167296.0
2015-08-05 12:50:00,10.04,10.04,10.02,10.03,75736.0,9.8743,9.8743,9.8547,9.8645,75736.0
2015-08-05 12:55:00,10.03,10.06,10.03,10.06,207432.0,9.8645,9.894,9.8645,9.894,207432.0
2015-08-05 13:00:00,10.06,10.06,10.05,10.05,75728.0,9.894,9.894,9.8842,9.8842,75728.0
2015-08-05 13:05:00,10.05,10.05,10.04,10.05,9600.0,9.8842,9.8842,9.8743,9.8842,9600.0
2015-08-05 13:10:00,10.05,10.05,10.02,10.02,99056.0,9.8842,9.8842,9.8547,9.8547,99056.0
2015-08-05 13:15:00,10.02,10.03,9.99,10.0,240136.0,9.8547,9.8645,9.8252,9.835,240136.0
2015-08-05 13:20:00,10.0,10.02,9.99,10.02,73016.0,9.835,9.8547,9.8252,9.8547,73016.0
2015-08-05 13:25:00,10.01,10.02,10.0,10.02,66728.0,9.8448,9.8547,9.835,9.8547,66728.0
2015-08-05 13:30:00,10.02,10.02,10.0,10.0,75896.0,9.8547,9.8547,9.835,9.835,75896.0
2015-08-05 13:35:00,10.01,10.02,10.01,10.01,66400.0,9.8448,9.8547,9.8448,9.8448,66400.0
2015-08-05 13:40:00,10.01,10.02,10.0,10.02,82376.0,9.8448,9.8547,9.835,9.8547,82376.0
2015-08-05 13:45:00,10.02,10.02,10.01,10.01,11200.0,9.8547,9.8547,9.8448,9.8448,11200.0
2015-08-05 13:50:00,10.01,10.01,9.98,9.99,106232.0,9.8448,9.8448,9.8153,9.8252,106232.0
2015-08-05 13:55:00,9.99,10.0,9.99,9.99,74952.0,9.8252,9.835,9.8252,9.8252,74952.0
2015-08-05 14:00:00,9.99,10.01,9.99,10.01,98800.0,9.8252,9.8448,9.8252,9.8448,98800.0
2015-08-05 14:05:00,10.01,10.02,10.0,10.0,39128.0,9.8448,9.8547,9.835,9.835,39128.0
2015-08-05 14:10:00,10.0,10.0,9.99,10.0,17040.0,9.835,9.835,9.8252,9.835,17040.0
2015-08-05 14:15:00,10.0,10.01,10.0,10.01,89576.0,9.835,9.8448,9.835,9.8448,89576.0
2015-08-05 14:20:00,10.01,10.02,10.01,10.02,71976.0,9.8448,9.8547,9.8448,9.8547,71976.0
2015-08-05 14:25:00,10.01,10.02,10.01,10.02,125400.0,9.8448,9.8547,9.8448,9.8547,125400.0
2015-08-05 14:30:00,10.02,10.04,10.02,10.04,170936.0,9.8547,9.8743,9.8547,9.8743,170936.0
2015-08-05 14:35:00,10.04,10.05,10.04,10.05,54096.0,9.8743,9.8842,9.8743,9.8842,54096.0
2015-08-05 14:40:00,10.05,10.05,10.02,10.04,191064.0,9.8842,9.8842,9.8547,9.8743,191064.0
2015-08-05 14:45:00,10.04,10.06,10.04,10.06,174440.0,9.8743,9.894,9.8743,9.894,174440.0
2015-08-05 14:50:00,10.06,10.06,10.04,10.04,194760.0,9.894,9.894,9.8743,9.8743,194760.0
2015-08-05 14:55:00,10.04,10.04,10.02,10.03,80848.0,9.8743,9.8743,9.8547,9.8645,80848.0
2015-08-05 15:00:00,10.03,10.04,10.03,10.03,134200.0,9.8645,9.8743,9.8645,9.8645,134200.0
2015-08-05 15:05:00,10.03,10.04,10.03,10.04,73800.0,9.8645,9.8743,9.8645,9.8743,73800.0
2015-08-05 15:10:00,10.04,10.06,10.04,10.05,226328.0,9.8743,9.894,9.8743,9.8842,226328.0
2015-08-05 15:15:00,10.05,10.05,10.03,10.03,170808.0,9.8842,9.8842,9.8645,9.8645,170808.0
2015-08-05 15:20:00,10.03,10.04,10.02,10.04,146080.0,9.8645,9.8743,9.8547,9.8743,146080.0
2015-08-05 15:25:00,10.04,10.04,10.03,10.03,152000.0,9.8743,9.8743,9.8645,9.8645,152000.0
2015-08-05 15:30:00,10.03,10.03,10.02,10.02,234760.0,9.8645,9.8645,9.8547,9.8547,234760.0
2015-08-05 15:35:00,10.01,10.02,10.01,10.01,131728.0,9.8448,9.8547,9.8448,9.8448,131728.0
2015-08-05 15:40:00,10.0,10.01,10.0,10.01,56928.0,9.835,9.8448,9.835,9.8448,56928.0
2015-08-05 15:45:00,10.01,10.01,10.0,10.01,132048.0,9.8448,9.8448,9.835,9.8448,132048.0
2015-08-05 15:50:00,10.01,10.01,10.0,10.0,188800.0,9.8448,9.8448,9.835,9.835,188800.0
2015-08-05 15:55:00,10.0,10.01,10.0,10.0,253376.0,9.835,9.8448,9.835,9.835,253376.0
2015-08-06 09:30:00,10.02,10.05,10.0,10.0,457152.0,9.8547,9.8842,9.835,9.835,457152.0
2015-08-06 09:35:00,10.01,10.01,9.93,9.95,410160.0,9.8448,9.8448,9.7661,9.7858,410160.0
2015-08-06 09:40:00,9.94,9.95,9.93,9.94,139952.0,9.776,9.7858,9.7661,9.776,139952.0
2015-08-06 09:45:00,9.94,9.97,9.93,9.93,242824.0,9.776,9.8055,9.7661,9.7661,242824.0
2015-08-06 09:50:00,9.94,9.94,9.89,9.89,274960.0,9.776,9.776,9.7268,9.7268,274960.0
2015-08-06 09:55:00,9.89,9.9,9.87,9.89,238656.0,9.7268,9.7366,9.7071,9.7268,238656.0
2015-08-06 10:00:00,9.89,9.89,9.87,9.88,205528.0,9.7268,9.7268,9.7071,9.717,205528.0
2015-08-06 10:05:00,9.88,9.9,9.88,9.89,132768.0,9.717,9.7366,9.717,9.7268,132768.0
2015-08-06 10:10:00,9.9,9.93,9.9,9.9,189440.0,9.7366,9.7661,9.7366,9.7366,189440.0
2015-08-06 10:15:00,9.9,9.9,9.86,9.86,80600.0,9.7366,9.7366,9.6973,9.6973,80600.0
2015-08-06 10:20:00,9.86,9.87,9.83,9.84,267552.0,9.6973,9.7071,9.6678,9.6776,267552.0
2015-08-06 10:25:00,9.84,9.85,9.83,9.83,220760.0,9.6776,9.6875,9.6678,9.6678,220760.0
2015-08-06 10:30:00,9.83,9.83,9.81,9.82,293304.0,9.6678,9.6678,9.6481,9.658,293304.0
2015-08-06 10:35:00,9.82,9.84,9.81,9.84,132792.0,9.658,9.6776,9.6481,9.6776,132792.0
2015-08-06 10:40:00,9.83,9.84,9.82,9.83,113280.0,9.6678,9.6776,9.658,9.6678,113280.0
2015-08-06 10:45:00,9.83,9.84,9.82,9.83,175352.0,9.6678,9.6776,9.658,9.6678,175352.0
2015-08-06 10:50:00,9.83,9.83,9.81,9.82,100800.0,9.6678,9.6678,9.6481,9.658,100800.0
2015-08-06 10:55:00,9.82,9.82,9.8,9.8,60000.0,9.658,9.658,9.6383,9.6383,60000.0
2015-08-06 11:00:00,9.79,9.8,9.77,9.77,245024.0,9.6285,9.6383,9.6088,9.6088,245024.0
2015-08-06 11:05:00,9.78,9.78,9.74,9.74,272640.0,9.6186,9.6186,9.5793,9.5793,272640.0
2015-08-06 11:10:00,9.74,9.74,9.7,9.7,581024.0,9.5793,9.5793,9.5399,9.5399,581024.0
2015-08-06 11:15:00,9.7,9.72,9.7,9.72,347608.0,9.5399,9.5596,9.5399,9.5596,347608.0
2015-08-06 11:20:00,9.72,9.74,9.71,9.72,292024.0,9.5596,9.5793,9.5498,9.5596,292024.0
2015-08-06 11:25:00,9.73,9.73,9.67,9.68,407248.0,9.5694,9.5694,9.5104,9.5203,407248.0
2015-08-06 11:30:00,9.68,9.68,9.66,9.66,246408.0,9.5203,9.5203,9.5006,9.5006,246408.0
2015-08-06 11:35:00,9.65,9.66,9.64,9.65,332960.0,9.4908,9.5006,9.4809,9.4908,332960.0
2015-08-06 11:40:00,9.65,9.67,9.64,9.67,233952.0,9.4908,9.5104,9.4809,9.5104,233952.0
2015-08-06 11:45:00,9.66,9.68,9.66,9.68,212440.0,9.5006,9.5203,9.5006,9.5203,212440.0
2015-08-06 11:50:00,9.68,9.68,9.66,9.66,149360.0,9.5203,9.5203,9.5006,9.5006,149360.0
2015-08-06 11:55:00,9.66,9.67,9.63,9.63,402144.0,9.5006,9.5104,9.4711,9.4711,402144.0
2015-08-06 12:00:00,9.63,9.64,9.63,9.64,277160.0,9.4711,9.4809,9.4711,9.4809,277160.0
2015-08-06 12:05:00,9.64,9.66,9.63,9.65,187840.0,9.4809,9.5006,9.4711,9.4908,187840.0
2015-08-06 12:10:00,9.65,9.65,9.64,9.65,236896.0,9.4908,9.4908,9.4809,9.4908,236896.0
2015-08-06 12:15:00,9.65,9.65,9.63,9.63,177504.0,9.4908,9.4908,9.4711,9.4711,177504.0
2015-08-06 12:20:00,9.63,9.63,9.61,9.62,247216.0,9.4711,9.4711,9.4514,9.4613,247216.0
2015-08-06 12:25:00,9.62,9.64,9.62,9.64,182960.0,9.4613,9.4809,9.4613,9.4809,182960.0
2015-08-06 12:30:00,9.64,9.65,9.63,9.63,166488.0,9.4809,9.4908,9.4711,9.4711,166488.0
2015-08-06 12:35:00,9.63,9.63,9.61,9.61,85080.0,9.4711,9.4711,9.4514,9.4514,85080.0
2015-08-06 12:40:00,9.61,9.63,9.6,9.62,243848.0,9.4514,9.4711,9.4416,9.4613,243848.0
2015-08-06 12:45:00,9.62,9.63,9.61,9.63,198864.0,9.4613,9.4711,9.4514,9.4711,198864.0
2015-08-06 12:50:00,9.63,9.64,9.63,9.64,135008.0,9.4711,9.4809,9.4711,9.4809,135008.0
2015-08-06 12:55:00,9.65,9.65,9.63,9.64,263248.0,9.4908,9.4908,9.4711,9.4809,263248.0
2015-08-06 13:00:00,9.64,9.64,9.63,9.63,96592.0,9.4809,9.4809,9.4711,9.4711,96592.0
2015-08-06 13:05:00,9.63,9.64,9.63,9.64,105600.0,9.4711,9.4809,9.4711,9.4809,105600.0
2015-08-06 13:10:00,9.64,9.66,9.64,9.65,242560.0,9.4809,9.5006,9.4809,9.4908,242560.0
2015-08-06 13:15:00,9.65,9.67,9.65,9.67,99688.0,9.4908,9.5104,9.4908,9.5104,99688.0
2015-08-06 13:20:00,9.67,9.69,9.66,9.69,306736.0,9.5104,9.5301,9.5006,9.5301,306736.0
2015-08-06 13:25:00,9.69,9.7,9.69,9.7,128424.0,9.5301,9.5399,9.5301,9.5399,128424.0
2015-08-06 13:30:00,9.7,9.7,9.69,9.69,81608.0,9.5399,9.5399,9.5301,9.5301,81608.0
2015-08-06 13:35:00,9.69,9.7,9.68,9.69,234288.0,9.5301,9.5399,9.5203,9.5301,234288.0
2015-08-06 13:40:00,9.69,9.69,9.68,9.69,92096.0,9.5301,9.5301,9.5203,9.5301,92096.0
2015-08-06 13:45:00,9.69,9.71,9.69,9.71,174288.0,9.5301,9.5498,9.5301,9.5498,174288.0
2015-08-06 13:50:00,9.7,9.7,9.68,9.69,108648.0,9.5399,9.5399,9.5203,9.5301,108648.0
2015-08-06 13:55:00,9.69,9.69,9.67,9.67,103224.0,9.5301,9.5301,9.5104,9.5104,103224.0
2015-08-06 14:00:00,9.67,9.67,9.66,9.66,79304.0,9.5104,9.5104,9.5006,9.5006,79304.0
2015-08-06 14:05:00,9.66,9.67,9.66,9.67,78440.0,9.5006,9.5104,9.5006,9.5104,78440.0
2015-08-06 14:10:00,9.66,9.68,9.66,9.67,51992.0,9.5006,9.5203,9.5006,9.5104,51992.0
2015-08-06 14:15:00,9.66,9.67,9.65,9.66,88200.0,9.5006,9.5104,9.4908,9.5006,88200.0
2015-08-06 14:20:00,9.67,9.69,9.66,9.69,123824.0,9.5104,9.5301,9.5006,9.5301,123824.0
2015-08-06 14:25:00,9.69,9.71,9.68,9.71,143024.0,9.5301,9.5498,9.5203,9.5498,143024.0
2015-08-06 14:30:00,9.71,9.72,9.69,9.7,227520.0,9.5498,9.5596,9.5301,9.5399,227520.0
2015-08-06 14:35:00,9.7,9.71,9.69,9.69,81184.0,9.5399,9.5498,9.5301,9.5301,81184.0
2015-08-06 14:40:00,9.7,9.71,9.7,9.7,139656.0,9.5399,9.5498,9.5399,9.5399,139656.0
2015-08-06 14:45:00,9.7,9.71,9.7,9.71,145784.0,9.5399,9.5498,9.5399,9.5498,145784.0
2015-08-06 14:50:00,9.71,9.71,9.68,9.68,370208.0,9.5498,9.5498,9.5203,9.5203,370208.0
2015-08-06 14:55:00,9.69,9.69,9.67,9.68,128632.0,9.5301,9.5301,9.5104,9.5203,128632.0
2015-08-06 15:00:00,9.68,9.69,9.68,9.69,286488.0,9.5203,9.5301,9.5203,9.5301,286488.0
2015-08-06 15:05:00,9.69,9.69,9.67,9.67,68600.0,9.5301,9.5301,9.5104,9.5104,68600.0
2015-08-06 15:10:00,9.67,9.68,9.66,9.66,136224.0,9.5104,9.5203,9.5006,9.5006,136224.0
2015-08-06 15:15:00,9.66,9.68,9.65,9.68,111280.0,9.5006,9.5203,9.4908,9.5203,111280.0
2015-08-06 15:20:00,9.68,9.68,9.66,9.66,84480.0,9.5203,9.5203,9.5006,9.5006,84480.0
2015-08-06 15:25:00,9.66,9.66,9.65,9.65,84288.0,9.5006,9.5006,9.4908,9.4908,84288.0
2015-08-06 15:30:00,9.64,9.66,9.64,9.65,135848.0,9.4809,9.5006,9.4809,9.4908,135848.0
2015-08-06 15:35:00,9.65,9.67,9.65,9.67,156208.0,9.4908,9.5104,9.4908,9.5104,156208.0
2015-08-06 15:40:00,9.67,9.69,9.67,9.68,179600.0,9.5104,9.5301,9.5104,9.5203,179600.0
2015-08-06 15:45:00,9.68,9.72,9.68,9.71,359200.0,9.5203,9.5596,9.5203,9.5498,359200.0
2015-08-06 15:50:00,9.71,9.71,9.7,9.7,285152.0,9.5498,9.5498,9.5399,9.5399,285152.0
2015-08-06 15:55:00,9.7,9.72,9.69,9.69,820136.0,9.5399,9.5596,9.5301,9.5301,820136.0
2015-08-07 09:30:00,9.64,9.66,9.59,9.59,1164384.0,9.4809,9.5006,9.4318,9.4318,1164384.0
2015-08-07 09:35:00,9.59,9.63,9.59,9.62,804152.0,9.4318,9.4711,9.4318,9.4613,804152.0
2015-08-07 09:40:00,9.61,9.66,9.61,9.64,339064.0,9.4514,9.5006,9.4514,9.4809,339064.0
2015-08-07 09:45:00,9.64,9.64,9.58,9.61,641328.0,9.4809,9.4809,9.4219,9.4514,641328.0
2015-08-07 09:50:00,9.61,9.68,9.6,9.68,379400.0,9.4514,9.5203,9.4416,9.5203,379400.0
2015-08-07 09:55:00,9.68,9.71,9.67,9.7,148072.0,9.5203,9.5498,9.5104,9.5399,148072.0
2015-08-07 10:00:00,9.69,9.69,9.66,9.67,327272.0,9.5301,9.5301,9.5006,9.5104,327272.0
2015-08-07 10:05:00,9.67,9.68,9.66,9.67,101056.0,9.5104,9.5203,9.5006,9.5104,101056.0
2015-08-07 10:10:00,9.67,9.68,9.66,9.66,151256.0,9.5104,9.5203,9.5006,9.5006,151256.0
2015-08-07 10:15:00,9.66,9.67,9.65,9.65,73160.0,9.5006,9.5104,9.4908,9.4908,73160.0
2015-08-07 10:20:00,9.64,9.64,9.6,9.6,214232.0,9.4809,9.4809,9.4416,9.4416,214232.0
2015-08-07 10:25:00,9.6,9.61,9.57,9.59,249600.0,9.4416,9.4514,9.4121,9.4318,249600.0
2015-08-07 10:30:00,9.58,9.61,9.57,9.6,160840.0,9.4219,9.4514,9.4121,9.4416,160840.0
2015-08-07 10:35:00,9.61,9.62,9.6,9.62,65000.0,9.4514,9.4613,9.4416,9.4613,65000.0
2015-08-07 10:40:00,9.61,9.63,9.61,9.61,1171480.0,9.4514,9.4711,9.4514,9.4514,1171480.0
2015-08-07 10:45:00,9.62,9.63,9.6,9.62,115520.0,9.4613,9.4711,9.4416,9.4613,115520.0
2015-08-07 10:50:00,9.63,9.64,9.6,9.6,79640.0,9.4711,9.4809,9.4416,9.4416,79640.0
2015-08-07 10:55:00,9.6,9.6,9.59,9.59,40912.0,9.4416,9.4416,9.4318,9.4318,40912.0
2015-08-07 11:00:00,9.6,9.61,9.58,9.59,112872.0,9.4416,9.4514,9.4219,9.4318,112872.0
2015-08-07 11:05:00,9.59,9.6,9.58,9.59,67104.0,9.4318,9.4416,9.4219,9.4318,67104.0
2015-08-07 11:10:00,9.58,9.59,9.57,9.57,118784.0,9.4219,9.4318,9.4121,9.4121,118784.0
2015-08-07 11:15:00,9.57,9.58,9.53,9.53,502936.0,9.4121,9.4219,9.3727,9.3727,502936.0
2015-08-07 11:20:00,9.53,9.54,9.53,9.54,74408.0,9.3727,9.3826,9.3727,9.3826,74408.0
2015-08-07 11:25:00,9.53,9.55,9.53,9.54,34080.0,9.3727,9.3924,9.3727,9.3826,34080.0
2015-08-07 11:30:00,9.54,9.54,9.51,9.52,114968.0,9.3826,9.3826,9.3531,9.3629,114968.0
2015-08-07 11:35:00,9.52,9.52,9.51,9.51,162304.0,9.3629,9.3629,9.3531,9.3531,162304.0
2015-08-07 11:40:00,9.51,9.54,9.51,9.53,142384.0,9.3531,9.3826,9.3531,9.3727,142384.0
2015-08-07 11:45:00,9.54,9.55,9.53,9.54,86464.0,9.3826,9.3924,9.3727,9.3826,86464.0
2015-08-07 11:50:00,9.55,9.56,9.54,9.54,90480.0,9.3924,9.4022,9.3826,9.3826,90480.0
2015-08-07 11:55:00,9.54,9.56,9.54,9.55,115800.0,9.3826,9.4022,9.3826,9.3924,115800.0
2015-08-07 12:00:00,9.56,9.57,9.56,9.56,87496.0,9.4022,9.4121,9.4022,9.4022,87496.0
2015-08-07 12:05:00,9.56,9.59,9.56,9.59,118768.0,9.4022,9.4318,9.4022,9.4318,118768.0
2015-08-07 12:10:00,9.59,9.59,9.58,9.58,71744.0,9.4318,9.4318,9.4219,9.4219,71744.0
2015-08-07 12:15:00,9.58,9.58,9.57,9.57,43376.0,9.4219,9.4219,9.4121,9.4121,43376.0
2015-08-07 12:20:00,9.56,9.57,9.55,9.57,122672.0,9.4022,9.4121,9.3924,9.4121,122672.0
2015-08-07 12:25:00,9.57,9.58,9.56,9.57,81056.0,9.4121,9.4219,9.4022,9.4121,81056.0
2015-08-07 12:30:00,9.56,9.56,9.55,9.56,101152.0,9.4022,9.4022,9.3924,9.4022,101152.0
2015-08-07 12:35:00,9.55,9.56,9.54,9.56,240936.0,9.3924,9.4022,9.3826,9.4022,240936.0
2015-08-07 12:40:00,9.56,9.57,9.56,9.57,47888.0,9.4022,9.4121,9.4022,9.4121,47888.0
2015-08-07 12:45:00,9.57,9.57,9.56,9.56,20000.0,9.4121,9.4121,9.4022,9.4022,20000.0
2015-08-07 12:50:00,9.56,9.56,9.55,9.55,49920.0,9.4022,9.4022,9.3924,9.3924,49920.0
2015-08-07 12:55:00,9.55,9.55,9.54,9.55,84080.0,9.3924,9.3924,9.3826,9.3924,84080.0
2015-08-07 13:00:00,9.54,9.54,9.54,9.54,13600.0,9.3826,9.3826,9.3826,9.3826,13600.0
2015-08-07 13:05:00,9.54,9.54,9.53,9.54,57728.0,9.3826,9.3826,9.3727,9.3826,57728.0
2015-08-07 13:10:00,9.54,9.54,9.52,9.52,458400.0,9.3826,9.3826,9.3629,9.3629,458400.0
2015-08-07 13:15:00,9.53,9.53,9.52,9.53,12240.0,9.3727,9.3727,9.3629,9.3727,12240.0
2015-08-07 13:20:00,9.52,9.53,9.52,9.52,36752.0,9.3629,9.3727,9.3629,9.3629,36752.0
2015-08-07 13:25:00,9.52,9.52,9.51,9.52,90088.0,9.3629,9.3629,9.3531,9.3629,90088.0
2015-08-07 13:30:00,9.52,9.54,9.52,9.54,89496.0,9.3629,9.3826,9.3629,9.3826,89496.0
2015-08-07 13:35:00,9.54,9.55,9.54,9.54,151376.0,9.3826,9.3924,9.3826,9.3826,151376.0
2015-08-07 13:40:00,9.55,9.55,9.54,9.54,90720.0,9.3924,9.3924,9.3826,9.3826,90720.0
2015-08-07 13:45:00,9.54,9.56,9.54,9.55,119904.0,9.3826,9.4022,9.3826,9.3924,119904.0
2015-08-07 13:50:00,9.55,9.56,9.54,9.54,156768.0,9.3924,9.4022,9.3826,9.3826,156768.0
2015-08-07 13:55:00,9.54,9.54,9.53,9.53,9600.0,9.3826,9.3826,9.3727,9.3727,9600.0
2015-08-07 14:00:00,9.53,9.53,9.53,9.53,32800.0,9.3727,9.3727,9.3727,9.3727,32800.0
2015-08-07 14:05:00,9.52,9.54,9.52,9.54,95088.0,9.3629,9.3826,9.3629,9.3826,95088.0
2015-08-07 14:10:00,9.54,9.55,9.53,9.55,63472.0,9.3826,9.3924,9.3727,9.3924,63472.0
2015-08-07 14:15:00,9.55,9.55,9.53,9.53,164120.0,9.3924,9.3924,9.3727,9.3727,164120.0
2015-08-07 14:20:00,9.54,9.54,9.53,9.53,35200.0,9.3826,9.3826,9.3727,9.3727,35200.0
2015-08-07 14:25:00,9.53,9.55,9.53,9.54,68080.0,9.3727,9.3924,9.3727,9.3826,68080.0
2015-08-07 14:30:00,9.55,9.56,9.55,9.56,94000.0,9.3924,9.4022,9.3924,9.4022,94000.0
2015-08-07 14:35:00,9.56,9.57,9.56,9.56,92184.0,9.4022,9.4121,9.4022,9.4022,92184.0
2015-08-07 14:40:00,9.56,9.56,9.55,9.56,77160.0,9.4022,9.4022,9.3924,9.4022,77160.0
2015-08-07 14:45:00,9.56,9.57,9.55,9.57,141600.0,9.4022,9.4121,9.3924,9.4121,141600.0
2015-08-07 14:50:00,9.57,9.59,9.57,9.58,184160.0,9.4121,9.4318,9.4121,9.4219,184160.0
2015-08-07 14:55:00,9.57,9.58,9.57,9.58,38160.0,9.4121,9.4219,9.4121,9.4219,38160.0
2015-08-07 15:00:00,9.58,9.6,9.58,9.59,65856.0,9.4219,9.4416,9.4219,9.4318,65856.0
2015-08-07 15:05:00,9.59,9.59,9.58,9.59,189616.0,9.4318,9.4318,9.4219,9.4318,189616.0
2015-08-07 15:10:00,9.59,9.59,9.57,9.58,234816.0,9.4318,9.4318,9.4121,9.4219,234816.0
2015-08-07 15:15:00,9.58,9.59,9.58,9.59,63008.0,9.4219,9.4318,9.4219,9.4318,63008.0
2015-08-07 15:20:00,9.6,9.63,9.6,9.63,464960.0,9.4416,9.4711,9.4416,9.4711,464960.0
2015-08-07 15:25:00,9.62,9.65,9.62,9.64,317736.0,9.4613,9.4908,9.4613,9.4809,317736.0
2015-08-07 15:30:00,9.64,9.67,9.64,9.66,717056.0,9.4809,9.5104,9.4809,9.5006,717056.0
2015-08-07 15:35:00,9.67,9.67,9.65,9.65,220432.0,9.5104,9.5104,9.4908,9.4908,220432.0
2015-08-07 15:40:00,9.65,9.66,9.63,9.64,387480.0,9.4908,9.5006,9.4711,9.4809,387480.0
2015-08-07 15:45:00,9.64,9.65,9.63,9.63,702432.0,9.4809,9.4908,9.4711,9.4711,702432.0
2015-08-07 15:50:00,9.63,9.65,9.62,9.65,997040.0,9.4711,9.4908,9.4613,9.4908,997040.0
2015-08-07 15:55:00,9.65,9.66,9.64,9.66,1086856.0,9.4908,9.5006,9.4809,9.5006,1086856.0
2015-08-10 09:30:00,9.78,9.84,9.78,9.84,1331512.0,9.6186,9.6776,9.6186,9.6776,1331512.0
2015-08-10 09:35:00,9.83,9.87,9.83,9.83,444232.0,9.6678,9.7071,9.6678,9.6678,444232.0
2015-08-10 09:40:00,9.83,9.88,9.83,9.87,336872.0,9.6678,9.717,9.6678,9.7071,336872.0
2015-08-10 09:45:00,9.88,9.88,9.86,9.87,463360.0,9.717,9.717,9.6973,9.7071,463360.0
2015-08-10 09:50:00,9.88,9.9,9.86,9.87,357168.0,9.717,9.7366,9.6973,9.7071,357168.0
2015-08-10 09:55:00,9.87,9.87,9.84,9.85,185664.0,9.7071,9.7071,9.6776,9.6875,185664.0
2015-08-10 10:00:00,9.85,9.86,9.84,9.85,181536.0,9.6875,9.6973,9.6776,9.6875,181536.0
2015-08-10 10:05:00,9.86,9.86,9.85,9.86,50760.0,9.6973,9.6973,9.6875,9.6973,50760.0
2015-08-10 10:10:00,9.87,9.87,9.85,9.86,51552.0,9.7071,9.7071,9.6875,9.6973,51552.0
2015-08-10 10:15:00,9.85,9.87,9.85,9.85,213136.0,9.6875,9.7071,9.6875,9.6875,213136.0
2015-08-10 10:20:00,9.85,9.87,9.85,9.86,214920.0,9.6875,9.7071,9.6875,9.6973,214920.0
2015-08-10 10:25:00,9.86,9.86,9.84,9.84,298288.0,9.6973,9.6973,9.6776,9.6776,298288.0
2015-08-10 10:30:00,9.84,9.84,9.82,9.83,307640.0,9.6776,9.6776,9.658,9.6678,307640.0
2015-08-10 10:35:00,9.83,9.83,9.8,9.81,267648.0,9.6678,9.6678,9.6383,9.6481,267648.0
2015-08-10 10:40:00,9.81,9.83,9.8,9.82,256144.0,9.6481,9.6678,9.6383,9.658,256144.0
2015-08-10 10:45:00,9.83,9.84,9.82,9.84,70968.0,9.6678,9.6776,9.658,9.6776,70968.0
2015-08-10 10:50:00,9.84,9.84,9.8,9.81,97384.0,9.6776,9.6776,9.6383,9.6481,97384.0
2015-08-10 10:55:00,9.81,9.83,9.8,9.83,317744.0,9.6481,9.6678,9.6383,9.6678,317744.0
2015-08-10 11:00:00,9.83,9.84,9.83,9.84,163944.0,9.6678,9.6776,9.6678,9.6776,163944.0
2015-08-10 11:05:00,9.84,9.85,9.84,9.85,181000.0,9.6776,9.6875,9.6776,9.6875,181000.0
2015-08-10 11:10:00,9.85,9.86,9.84,9.84,565800.0,9.6875,9.6973,9.6776,9.6776,565800.0
2015-08-10 11:15:00,9.85,9.85,9.84,9.84,244008.0,9.6875,9.6875,9.6776,9.6776,244008.0
2015-08-10 11:20:00,9.84,9.85,9.84,9.85,40912.0,9.6776,9.6875,9.6776,9.6875,40912.0
2015-08-10 11:25:00,9.85,9.86,9.84,9.84,150712.0,9.6875,9.6973,9.6776,9.6776,150712.0
2015-08-10 11:30:00,9.84,9.85,9.84,9.85,36600.0,9.6776,9.6875,9.6776,9.6875,36600.0
2015-08-10 11:35:00,9.85,9.86,9.84,9.84,160400.0,9.6875,9.6973,9.6776,9.6776,160400.0
2015-08-10 11:40:00,9.84,9.84,9.83,9.83,40400.0,9.6776,9.6776,9.6678,9.6678,40400.0
2015-08-10 11:45:00,9.83,9.85,9.83,9.85,108800.0,9.6678,9.6875,9.6678,9.6875,108800.0
2015-08-10 11:50:00,9.86,9.89,9.86,9.89,445832.0,9.6973,9.7268,9.6973,9.7268,445832.0
2015-08-10 11:55:00,9.88,9.88,9.87,9.87,84328.0,9.717,9.717,9.7071,9.7071,84328.0
2015-08-10 12:00:00,9.87,9.88,9.87,9.87,72440.0,9.7071,9.717,9.7071,9.7071,72440.0
2015-08-10 12:05:00,9.87,9.88,9.87,9.88,89224.0,9.7071,9.717,9.7071,9.717,89224.0
2015-08-10 12:10:00,9.88,9.89,9.87,9.88,36288.0,9.717,9.7268,9.7071,9.717,36288.0
2015-08-10 12:15:00,9.88,9.88,9.87,9.87,24800.0,9.717,9.717,9.7071,9.7071,24800.0
2015-08-10 12:20:00,9.88,9.88,9.87,9.87,17280.0,9.717,9.717,9.7071,9.7071,17280.0
2015-08-10 12:25:00,9.88,9.88,9.87,9.87,38064.0,9.717,9.717,9.7071,9.7071,38064.0
2015-08-10 12:30:00,9.87,9.87,9.86,9.86,54112.0,9.7071,9.7071,9.6973,9.6973,54112.0
2015-08-10 12:35:00,9.87,9.87,9.86,9.87,32800.0,9.7071,9.7071,9.6973,9.7071,32800.0
2015-08-10 12:40:00,9.87,9.87,9.87,9.87,51968.0,9.7071,9.7071,9.7071,9.7071,51968.0
2015-08-10 12:45:00,9.87,9.88,9.87,9.88,31200.0,9.7071,9.717,9.7071,9.717,31200.0
2015-08-10 12:50:00,9.88,9.88,9.87,9.87,82064.0,9.717,9.717,9.7071,9.7071,82064.0
2015-08-10 12:55:00,9.87,9.87,9.86,9.87,54000.0,9.7071,9.7071,9.6973,9.7071,54000.0
2015-08-10 13:00:00,9.87,9.88,9.87,9.88,124688.0,9.7071,9.717,9.7071,9.717,124688.0
2015-08-10 13:05:00,9.87,9.88,9.87,9.88,117480.0,9.7071,9.717,9.7071,9.717,117480.0
2015-08-10 13:10:00,9.88,9.88,9.88,9.88,30424.0,9.717,9.717,9.717,9.717,30424.0
2015-08-10 13:15:00,9.88,9.88,9.87,9.88,36320.0,9.717,9.717,9.7071,9.717,36320.0
2015-08-10 13:20:00,9.88,9.88,9.88,9.88,12800.0,9.717,9.717,9.717,9.717,12800.0
2015-08-10 13:25:00,9.88,9.88,9.87,9.87,25400.0,9.717,9.717,9.7071,9.7071,25400.0
2015-08-10 13:30:00,9.87,9.88,9.87,9.88,35360.0,9.7071,9.717,9.7071,9.717,35360.0
2015-08-10 13:35:00,9.88,9.88,9.88,9.88,50240.0,9.717,9.717,9.717,9.717,50240.0
2015-08-10 13:40:00,9.88,9.89,9.88,9.88,101640.0,9.717,9.7268,9.717,9.717,101640.0
2015-08-10 13:45:00,9.88,9.89,9.88,9.88,50232.0,9.717,9.7268,9.717,9.717,50232.0
2015-08-10 13:50:00,9.89,9.89,9.88,9.88,282896.0,9.7268,9.7268,9.717,9.717,282896.0
2015-08-10 13:55:00,9.88,9.89,9.88,9.89,264720.0,9.717,9.7268,9.717,9.7268,264720.0
2015-08-10 14:00:00,9.89,9.89,9.88,9.88,194472.0,9.7268,9.7268,9.717,9.717,194472.0
2015-08-10 14:05:00,9.88,9.89,9.88,9.89,61200.0,9.717,9.7268,9.717,9.7268,61200.0
2015-08-10 14:10:00,9.89,9.89,9.88,9.89,135592.0,9.7268,9.7268,9.717,9.7268,135592.0
2015-08-10 14:15:00,9.9,9.93,9.9,9.92,405304.0,9.7366,9.7661,9.7366,9.7563,405304.0
2015-08-10 14:20:00,9.92,9.92,9.91,9.91,131296.0,9.7563,9.7563,9.7465,9.7465,131296.0
2015-08-10 14:25:00,9.91,9.91,9.9,9.91,75760.0,9.7465,9.7465,9.7366,9.7465,75760.0
2015-08-10 14:30:00,9.91,9.92,9.9,9.91,96480.0,9.7465,9.7563,9.7366,9.7465,96480.0
2015-08-10 14:35:00,9.9,9.91,9.9,9.9,72104.0,9.7366,9.7465,9.7366,9.7366,72104.0
2015-08-10 14:40:00,9.9,9.9,9.89,9.89,44024.0,9.7366,9.7366,9.7268,9.7268,44024.0
2015-08-10 14:45:00,9.89,9.89,9.88,9.88,25408.0,9.7268,9.7268,9.717,9.717,25408.0
2015-08-10 14:50:00,9.89,9.89,9.88,9.88,225224.0,9.7268,9.7268,9.717,9.717,225224.0
2015-08-10 14:55:00,9.88,9.89,9.88,9.89,220488.0,9.717,9.7268,9.717,9.7268,220488.0
2015-08-10 15:00:00,9.89,9.89,9.88,9.89,68944.0,9.7268,9.7268,9.717,9.7268,68944.0
2015-08-10 15:05:00,9.89,9.9,9.89,9.9,61808.0,9.7268,9.7366,9.7268,9.7366,61808.0
2015-08-10 15:10:00,9.9,9.9,9.88,9.89,85952.0,9.7366,9.7366,9.717,9.7268,85952.0
2015-08-10 15:15:00,9.88,9.88,9.88,9.88,96640.0,9.717,9.717,9.717,9.717,96640.0
2015-08-10 15:20:00,9.88,9.89,9.88,9.88,94464.0,9.717,9.7268,9.717,9.717,94464.0
2015-08-10 15:25:00,9.88,9.88,9.87,9.88,72472.0,9.717,9.717,9.7071,9.717,72472.0
2015-08-10 15:30:00,9.87,9.88,9.87,9.87,106280.0,9.7071,9.717,9.7071,9.7071,106280.0
2015-08-10 15:35:00,9.87,9.87,9.86,9.86,241840.0,9.7071,9.7071,9.6973,9.6973,241840.0
2015-08-10 15:40:00,9.86,9.87,9.86,9.87,237152.0,9.6973,9.7071,9.6973,9.7071,237152.0
2015-08-10 15:45:00,9.87,9.87,9.86,9.86,309968.0,9.7071,9.7071,9.6973,9.6973,309968.0
2015-08-10 15:50:00,9.86,9.87,9.86,9.87,386880.0,9.6973,9.7071,9.6973,9.7071,386880.0
2015-08-10 15:55:00,9.87,9.88,9.86,9.88,663112.0,9.7071,9.717,9.6973,9.717,663112.0
2015-08-11 09:30:00,9.78,9.79,9.74,9.79,641744.0,9.6186,9.6285,9.5793,9.6285,641744.0
2015-08-11 09:35:00,9.79,9.83,9.78,9.81,621224.0,9.6285,9.6678,9.6186,9.6481,621224.0
2015-08-11 09:40:00,9.82,9.85,9.78,9.84,351552.0,9.658,9.6875,9.6186,9.6776,351552.0
2015-08-11 09:45:00,9.85,9.86,9.83,9.85,238048.0,9.6875,9.6973,9.6678,9.6875,238048.0
2015-08-11 09:50:00,9.84,9.85,9.79,9.79,380376.0,9.6776,9.6875,9.6285,9.6285,380376.0
2015-08-11 09:55:00,9.79,9.82,9.78,9.81,192664.0,9.6285,9.658,9.6186,9.6481,192664.0
2015-08-11 10:00:00,9.81,9.81,9.77,9.77,332960.0,9.6481,9.6481,9.6088,9.6088,332960.0
2015-08-11 10:05:00,9.77,9.8,9.76,9.79,376216.0,9.6088,9.6383,9.5989,9.6285,376216.0
2015-08-11 10:10:00,9.79,9.79,9.77,9.78,101344.0,9.6285,9.6285,9.6088,9.6186,101344.0
2015-08-11 10:15:00,9.79,9.81,9.78,9.81,93280.0,9.6285,9.6481,9.6186,9.6481,93280.0
2015-08-11 10:20:00,9.81,9.83,9.8,9.81,323192.0,9.6481,9.6678,9.6383,9.6481,323192.0
2015-08-11 10:25:00,9.81,9.82,9.8,9.8,576360.0,9.6481,9.658,9.6383,9.6383,576360.0
2015-08-11 10:30:00,9.79,9.79,9.77,9.78,357496.0,9.6285,9.6285,9.6088,9.6186,357496.0
2015-08-11 10:35:00,9.78,9.79,9.75,9.76,279424.0,9.6186,9.6285,9.5891,9.5989,279424.0
2015-08-11 10:40:00,9.76,9.8,9.76,9.79,164464.0,9.5989,9.6383,9.5989,9.6285,164464.0
2015-08-11 10:45:00,9.79,9.79,9.77,9.77,41864.0,9.6285,9.6285,9.6088,9.6088,41864.0
2015-08-11 10:50:00,9.77,9.78,9.76,9.76,108800.0,9.6088,9.6186,9.5989,9.5989,108800.0
2015-08-11 10:55:00,9.76,9.77,9.74,9.74,178424.0,9.5989,9.6088,9.5793,9.5793,178424.0
2015-08-11 11:00:00,9.74,9.74,9.71,9.71,323912.0,9.5793,9.5793,9.5498,9.5498,323912.0
2015-08-11 11:05:00,9.7,9.7,9.67,9.68,486784.0,9.5399,9.5399,9.5104,9.5203,486784.0
2015-08-11 11:10:00,9.67,9.7,9.67,9.7,70512.0,9.5104,9.5399,9.5104,9.5399,70512.0
2015-08-11 11:15:00,9.7,9.7,9.68,9.69,410224.0,9.5399,9.5399,9.5203,9.5301,410224.0
2015-08-11 11:20:00,9.69,9.69,9.67,9.68,114008.0,9.5301,9.5301,9.5104,9.5203,114008.0
2015-08-11 11:25:00,9.68,9.68,9.65,9.66,131816.0,9.5203,9.5203,9.4908,9.5006,131816.0
2015-08-11 11:30:00,9.66,9.68,9.66,9.68,57152.0,9.5006,9.5203,9.5006,9.5203,57152.0
2015-08-11 11:35:00,9.67,9.69,9.67,9.68,109792.0,9.5104,9.5301,9.5104,9.5203,109792.0
2015-08-11 11:40:00,9.67,9.67,9.65,9.65,40640.0,9.5104,9.5104,9.4908,9.4908,40640.0
2015-08-11 11:45:00,9.65,9.66,9.62,9.63,153376.0,9.4908,9.5006,9.4613,9.4711,153376.0
2015-08-11 11:50:00,9.62,9.64,9.62,9.63,146704.0,9.4613,9.4809,9.4613,9.4711,146704.0
2015-08-11 11:55:00,9.63,9.63,9.61,9.63,104264.0,9.4711,9.4711,9.4514,9.4711,104264.0
2015-08-11 12:00:00,9.63,9.63,9.62,9.63,149112.0,9.4711,9.4711,9.4613,9.4711,149112.0
2015-08-11 12:05:00,9.63,9.64,9.62,9.63,169608.0,9.4711,9.4809,9.4613,9.4711,169608.0
2015-08-11 12:10:00,9.63,9.65,9.63,9.64,128464.0,9.4711,9.4908,9.4711,9.4809,128464.0
2015-08-11 12:15:00,9.63,9.64,9.63,9.63,163280.0,9.4711,9.4809,9.4711,9.4711,163280.0
2015-08-11 12:20:00,9.63,9.63,9.62,9.63,61128.0,9.4711,9.4711,9.4613,9.4711,61128.0
2015-08-11 12:25:00,9.63,9.65,9.62,9.64,231744.0,9.4711,9.4908,9.4613,9.4809,231744.0
2015-08-11 12:30:00,9.64,9.66,9.64,9.66,151568.0,9.4809,9.5006,9.4809,9.5006,151568.0
2015-08-11 12:35:00,9.66,9.66,9.65,9.65,58416.0,9.5006,9.5006,9.4908,9.4908,58416.0
2015-08-11 12:40:00,9.65,9.66,9.64,9.64,214264.0,9.4908,9.5006,9.4809,9.4809,214264.0
2015-08-11 12:45:00,9.63,9.64,9.63,9.63,30928.0,9.4711,9.4809,9.4711,9.4711,30928.0
2015-08-11 12:50:00,9.63,9.63,9.62,9.63,9424.0,9.4711,9.4711,9.4613,9.4711,9424.0
2015-08-11 12:55:00,9.62,9.62,9.6,9.6,129192.0,9.4613,9.4613,9.4416,9.4416,129192.0
2015-08-11 13:00:00,9.6,9.6,9.58,9.58,231400.0,9.4416,9.4416,9.4219,9.4219,231400.0
2015-08-11 13:05:00,9.58,9.59,9.57,9.58,193408.0,9.4219,9.4318,9.4121,9.4219,193408.0
2015-08-11 13:10:00,9.57,9.58,9.56,9.58,218376.0,9.4121,9.4219,9.4022,9.4219,218376.0
2015-08-11 13:15:00,9.58,9.58,9.56,9.56,241840.0,9.4219,9.4219,9.4022,9.4022,241840.0
2015-08-11 13:20:00,9.55,9.58,9.54,9.56,507024.0,9.3924,9.4219,9.3826,9.4022,507024.0
2015-08-11 13:25:00,9.57,9.58,9.56,9.58,102552.0,9.4121,9.4219,9.4022,9.4219,102552.0
2015-08-11 13:30:00,9.57,9.58,9.57,9.57,88512.0,9.4121,9.4219,9.4121,9.4121,88512.0
2015-08-11 13:35:00,9.57,9.6,9.56,9.58,270000.0,9.4121,9.4416,9.4022,9.4219,270000.0
2015-08-11 13:40:00,9.58,9.59,9.57,9.57,35640.0,9.4219,9.4318,9.4121,9.4121,35640.0
2015-08-11 13:45:00,9.57,9.57,9.56,9.56,9600.0,9.4121,9.4121,9.4022,9.4022,9600.0
2015-08-11 13:50:00,9.57,9.57,9.56,9.56,65624.0,9.4121,9.4121,9.4022,9.4022,65624.0
2015-08-11 13:55:00,9.56,9.56,9.54,9.54,45600.0,9.4022,9.4022,9.3826,9.3826,45600.0
2015-08-11 14:00:00,9.55,9.55,9.53,9.53,87288.0,9.3924,9.3924,9.3727,9.3727,87288.0
2015-08-11 14:05:00,9.53,9.56,9.53,9.56,395880.0,9.3727,9.4022,9.3727,9.4022,395880.0
2015-08-11 14:10:00,9.56,9.56,9.54,9.54,223176.0,9.4022,9.4022,9.3826,9.3826,223176.0
2015-08-11 14:15:00,9.54,9.54,9.52,9.53,137896.0,9.3826,9.3826,9.3629,9.3727,137896.0
2015-08-11 14:20:00,9.53,9.54,9.53,9.54,187464.0,9.3727,9.3826,9.3727,9.3826,187464.0
2015-08-11 14:25:00,9.54,9.58,9.54,9.57,349016.0,9.3826,9.4219,9.3826,9.4121,349016.0
2015-08-11 14:30:00,9.57,9.58,9.55,9.55,266136.0,9.4121,9.4219,9.3924,9.3924,266136.0
2015-08-11 14:35:00,9.55,9.56,9.54,9.56,116848.0,9.3924,9.4022,9.3826,9.4022,116848.0
2015-08-11 14:40:00,9.56,9.57,9.56,9.56,72632.0,9.4022,9.4121,9.4022,9.4022,72632.0
2015-08-11 14:45:00,9.57,9.57,9.56,9.56,133544.0,9.4121,9.4121,9.4022,9.4022,133544.0
2015-08-11 14:50:00,9.56,9.57,9.55,9.57,182392.0,9.4022,9.4121,9.3924,9.4121,182392.0
2015-08-11 14:55:00,9.58,9.6,9.58,9.6,341288.0,9.4219,9.4416,9.4219,9.4416,341288.0
2015-08-11 15:00:00,9.6,9.61,9.58,9.59,438512.0,9.4416,9.4514,9.4219,9.4318,438512.0
2015-08-11 15:05:00,9.59,9.6,9.58,9.58,75200.0,9.4318,9.4416,9.4219,9.4219,75200.0
2015-08-11 15:10:00,9.58,9.62,9.58,9.62,127816.0,9.4219,9.4613,9.4219,9.4613,127816.0
2015-08-11 15:15:00,9.62,9.62,9.6,9.61,135592.0,9.4613,9.4613,9.4416,9.4514,135592.0
2015-08-11 15:20:00,9.61,9.62,9.6,9.61,159824.0,9.4514,9.4613,9.4416,9.4514,159824.0
2015-08-11 15:25:00,9.61,9.63,9.61,9.63,118720.0,9.4514,9.4711,9.4514,9.4711,118720.0
2015-08-11 15:30:00,9.63,9.63,9.61,9.61,111672.0,9.4711,9.4711,9.4514,9.4514,111672.0
2015-08-11 15:35:00,9.61,9.63,9.6,9.63,122432.0,9.4514,9.4711,9.4416,9.4711,122432.0
2015-08-11 15:40:00,9.63,9.63,9.62,9.63,328624.0,9.4711,9.4711,9.4613,9.4711,328624.0
2015-08-11 15:45:00,9.63,9.64,9.62,9.63,217936.0,9.4711,9.4809,9.4613,9.4711,217936.0
2015-08-11 15:50:00,9.62,9.65,9.61,9.64,964776.0,9.4613,9.4908,9.4514,9.4809,964776.0
2015-08-11 15:55:00,9.64,9.65,9.63,9.63,407240.0,9.4809,9.4908,9.4711,9.4711,407240.0
2015-08-12 09:30:00,9.5,9.5,9.43,9.43,1304368.0,9.3432,9.3432,9.2744,9.2744,1304368.0
2015-08-12 09:35:00,9.42,9.43,9.39,9.42,729368.0,9.2646,9.2744,9.2351,9.2646,729368.0
2015-08-12 09:40:00,9.43,9.44,9.4,9.41,687344.0,9.2744,9.2842,9.2449,9.2547,687344.0
2015-08-12 09:45:00,9.41,9.44,9.39,9.4,512240.0,9.2547,9.2842,9.2351,9.2449,512240.0
2015-08-12 09:50:00,9.39,9.41,9.37,9.41,696600.0,9.2351,9.2547,9.2154,9.2547,696600.0
2015-08-12 09:55:00,9.4,9.42,9.4,9.41,160376.0,9.2449,9.2646,9.2449,9.2547,160376.0
2015-08-12 10:00:00,9.4,9.42,9.39,9.42,243896.0,9.2449,9.2646,9.2351,9.2646,243896.0
2015-08-12 10:05:00,9.42,9.42,9.39,9.39,243392.0,9.2646,9.2646,9.2351,9.2351,243392.0
2015-08-12 10:10:00,9.39,9.4,9.36,9.36,307576.0,9.2351,9.2449,9.2055,9.2055,307576.0
2015-08-12 10:15:00,9.36,9.37,9.35,9.37,1032280.0,9.2055,9.2154,9.1957,9.2154,1032280.0
2015-08-12 10:20:00,9.37,9.37,9.3,9.31,801488.0,9.2154,9.2154,9.1465,9.1564,801488.0
2015-08-12 10:25:00,9.31,9.36,9.31,9.35,473920.0,9.1564,9.2055,9.1564,9.1957,473920.0
2015-08-12 10:30:00,9.35,9.36,9.34,9.35,205176.0,9.1957,9.2055,9.1859,9.1957,205176.0
2015-08-12 10:35:00,9.35,9.36,9.34,9.36,188112.0,9.1957,9.2055,9.1859,9.2055,188112.0
2015-08-12 10:40:00,9.36,9.36,9.34,9.34,103200.0,9.2055,9.2055,9.1859,9.1859,103200.0
2015-08-12 10:45:00,9.33,9.36,9.32,9.33,192152.0,9.176,9.2055,9.1662,9.176,192152.0
2015-08-12 10:50:00,9.33,9.34,9.29,9.29,247400.0,9.176,9.1859,9.1367,9.1367,247400.0
2015-08-12 10:55:00,9.3,9.33,9.3,9.32,130104.0,9.1465,9.176,9.1465,9.1662,130104.0
2015-08-12 11:00:00,9.33,9.36,9.33,9.35,235720.0,9.176,9.2055,9.176,9.1957,235720.0
2015-08-12 11:05:00,9.35,9.38,9.35,9.38,189560.0,9.1957,9.2252,9.1957,9.2252,189560.0
2015-08-12 11:10:00,9.38,9.4,9.38,9.38,213640.0,9.2252,9.2449,9.2252,9.2252,213640.0
2015-08-12 11:15:00,9.38,9.42,9.38,9.41,167168.0,9.2252,9.2646,9.2252,9.2547,167168.0
2015-08-12 11:20:00,9.42,9.42,9.39,9.39,154544.0,9.2646,9.2646,9.2351,9.2351,154544.0
2015-08-12 11:25:00,9.39,9.45,9.39,9.44,430504.0,9.2351,9.2941,9.2351,9.2842,430504.0
2015-08-12 11:30:00,9.44,9.44,9.42,9.43,79416.0,9.2842,9.2842,9.2646,9.2744,79416.0
2015-08-12 11:35:00,9.43,9.44,9.41,9.41,74648.0,9.2744,9.2842,9.2547,9.2547,74648.0
2015-08-12 11:40:00,9.42,9.42,9.4,9.4,106320.0,9.2646,9.2646,9.2449,9.2449,106320.0
2015-08-12 11:45:00,9.4,9.4,9.39,9.39,36000.0,9.2449,9.2449,9.2351,9.2351,36000.0
2015-08-12 11:50:00,9.39,9.39,9.35,9.36,134208.0,9.2351,9.2351,9.1957,9.2055,134208.0
2015-08-12 11:55:00,9.36,9.37,9.35,9.35,127712.0,9.2055,9.2154,9.1957,9.1957,127712.0
2015-08-12 12:00:00,9.34,9.35,9.34,9.35,92040.0,9.1859,9.1957,9.1859,9.1957,92040.0
2015-08-12 12:05:00,9.34,9.38,9.34,9.38,52536.0,9.1859,9.2252,9.1859,9.2252,52536.0
2015-08-12 12:10:00,9.38,9.4,9.38,9.4,90888.0,9.2252,9.2449,9.2252,9.2449,90888.0
2015-08-12 12:15:00,9.4,9.41,9.4,9.41,63600.0,9.2449,9.2547,9.2449,9.2547,63600.0
2015-08-12 12:20:00,9.41,9.41,9.4,9.4,101936.0,9.2547,9.2547,9.2449,9.2449,101936.0
2015-08-12 12:25:00,9.4,9.42,9.39,9.42,203248.0,9.2449,9.2646,9.2351,9.2646,203248.0
2015-08-12 12:30:00,9.43,9.46,9.42,9.46,223968.0,9.2744,9.3039,9.2646,9.3039,223968.0
2015-08-12 12:35:00,9.46,9.48,9.46,9.48,416944.0,9.3039,9.3236,9.3039,9.3236,416944.0
2015-08-12 12:40:00,9.48,9.5,9.47,9.49,102952.0,9.3236,9.3432,9.3137,9.3334,102952.0
2015-08-12 12:45:00,9.49,9.5,9.47,9.48,160464.0,9.3334,9.3432,9.3137,9.3236,160464.0
2015-08-12 12:50:00,9.47,9.5,9.47,9.5,76000.0,9.3137,9.3432,9.3137,9.3432,76000.0
2015-08-12 12:55:00,9.5,9.51,9.48,9.49,150088.0,9.3432,9.3531,9.3236,9.3334,150088.0
2015-08-12 13:00:00,9.5,9.54,9.49,9.54,187232.0,9.3432,9.3826,9.3334,9.3826,187232.0
2015-08-12 13:05:00,9.54,9.55,9.52,9.53,125008.0,9.3826,9.3924,9.3629,9.3727,125008.0
2015-08-12 13:10:00,9.53,9.53,9.51,9.52,131232.0,9.3727,9.3727,9.3531,9.3629,131232.0
2015-08-12 13:15:00,9.53,9.55,9.53,9.55,190752.0,9.3727,9.3924,9.3727,9.3924,190752.0
2015-08-12 13:20:00,9.56,9.57,9.55,9.57,386832.0,9.4022,9.4121,9.3924,9.4121,386832.0
2015-08-12 13:25:00,9.56,9.57,9.55,9.55,213616.0,9.4022,9.4121,9.3924,9.3924,213616.0
2015-08-12 13:30:00,9.54,9.55,9.52,9.53,116984.0,9.3826,9.3924,9.3629,9.3727,116984.0
2015-08-12 13:35:00,9.53,9.54,9.53,9.53,79032.0,9.3727,9.3826,9.3727,9.3727,79032.0
2015-08-12 13:40:00,9.53,9.56,9.53,9.56,59880.0,9.3727,9.4022,9.3727,9.4022,59880.0
2015-08-12 13:45:00,9.56,9.62,9.56,9.62,526024.0,9.4022,9.4613,9.4022,9.4613,526024.0
2015-08-12 13:50:00,9.62,9.65,9.61,9.65,273024.0,9.4613,9.4908,9.4514,9.4908,273024.0
2015-08-12 13:55:00,9.66,9.66,9.64,9.65,175664.0,9.5006,9.5006,9.4809,9.4908,175664.0
2015-08-12 14:00:00,9.64,9.64,9.61,9.61,331136.0,9.4809,9.4809,9.4514,9.4514,331136.0
2015-08-12 14:05:00,9.61,9.63,9.6,9.63,249216.0,9.4514,9.4711,9.4416,9.4711,249216.0
2015-08-12 14:10:00,9.64,9.66,9.64,9.65,337704.0,9.4809,9.5006,9.4809,9.4908,337704.0
2015-08-12 14:15:00,9.65,9.65,9.63,9.63,107480.0,9.4908,9.4908,9.4711,9.4711,107480.0
2015-08-12 14:20:00,9.63,9.64,9.63,9.63,959728.0,9.4711,9.4809,9.4711,9.4711,959728.0
2015-08-12 14:25:00,9.63,9.63,9.59,9.59,163368.0,9.4711,9.4711,9.4318,9.4318,163368.0
2015-08-12 14:30:00,9.6,9.61,9.6,9.6,86704.0,9.4416,9.4514,9.4416,9.4416,86704.0
2015-08-12 14:35:00,9.6,9.65,9.6,9.65,171216.0,9.4416,9.4908,9.4416,9.4908,171216.0
2015-08-12 14:40:00,9.65,9.67,9.65,9.67,131432.0,9.4908,9.5104,9.4908,9.5104,131432.0
2015-08-12 14:45:00,9.67,9.68,9.66,9.68,212680.0,9.5104,9.5203,9.5006,9.5203,212680.0
2015-08-12 14:50:00,9.68,9.68,9.66,9.67,199192.0,9.5203,9.5203,9.5006,9.5104,199192.0
2015-08-12 14:55:00,9.68,9.69,9.67,9.68,110872.0,9.5203,9.5301,9.5104,9.5203,110872.0
2015-08-12 15:00:00,9.68,9.7,9.67,9.67,107320.0,9.5203,9.5399,9.5104,9.5104,107320.0
2015-08-12 15:05:00,9.67,9.69,9.67,9.69,76560.0,9.5104,9.5301,9.5104,9.5301,76560.0
2015-08-12 15:10:00,9.69,9.69,9.66,9.67,245472.0,9.5301,9.5301,9.5006,9.5104,245472.0
2015-08-12 15:15:00,9.67,9.68,9.66,9.68,130912.0,9.5104,9.5203,9.5006,9.5203,130912.0
2015-08-12 15:20:00,9.68,9.7,9.67,9.7,197800.0,9.5203,9.5399,9.5104,9.5399,197800.0
2015-08-12 15:25:00,9.7,9.72,9.69,9.71,221904.0,9.5399,9.5596,9.5301,9.5498,221904.0
2015-08-12 15:30:00,9.71,9.73,9.71,9.73,467512.0,9.5498,9.5694,9.5498,9.5694,467512.0
2015-08-12 15:35:00,9.73,9.73,9.7,9.7,369928.0,9.5694,9.5694,9.5399,9.5399,369928.0
2015-08-12 15:40:00,9.7,9.7,9.69,9.69,455680.0,9.5399,9.5399,9.5301,9.5301,455680.0
2015-08-12 15:45:00,9.7,9.7,9.68,9.69,443480.0,9.5399,9.5399,9.5203,9.5301,443480.0
2015-08-12 15:50:00,9.69,9.71,9.68,9.7,813312.0,9.5301,9.5498,9.5203,9.5399,813312.0
2015-08-12 15:55:00,9.7,9.7,9.68,9.69,911056.0,9.5399,9.5399,9.5203,9.5301,911056.0
2015-08-13 09:30:00,9.72,9.77,9.69,9.76,880872.0,9.5596,9.6088,9.5301,9.5989,880872.0
2015-08-13 09:35:00,9.76,9.76,9.69,9.7,487432.0,9.5989,9.5989,9.5301,9.5399,487432.0
2015-08-13 09:40:00,9.69,9.72,9.67,9.71,311072.0,9.5301,9.5596,9.5104,9.5498,311072.0
2015-08-13 09:45:00,9.7,9.7,9.65,9.65,209784.0,9.5399,9.5399,9.4908,9.4908,209784.0
2015-08-13 09:50:00,9.64,9.69,9.64,9.68,255704.0,9.4809,9.5301,9.4809,9.5203,255704.0
2015-08-13 09:55:00,9.68,9.69,9.65,9.67,93816.0,9.5203,9.5301,9.4908,9.5104,93816.0
2015-08-13 10:00:00,9.65,9.67,9.64,9.64,89512.0,9.4908,9.5104,9.4809,9.4809,89512.0
2015-08-13 10:05:00,9.64,9.69,9.64,9.68,121792.0,9.4809,9.5301,9.4809,9.5203,121792.0
2015-08-13 10:10:00,9.68,9.69,9.64,9.64,129224.0,9.5203,9.5301,9.4809,9.4809,129224.0
2015-08-13 10:15:00,9.64,9.65,9.62,9.64,162504.0,9.4809,9.4908,9.4613,9.4809,162504.0
2015-08-13 10:20:00,9.64,9.66,9.63,9.64,96232.0,9.4809,9.5006,9.4711,9.4809,96232.0
2015-08-13 10:25:00,9.65,9.67,9.65,9.67,133176.0,9.4908,9.5104,9.4908,9.5104,133176.0
2015-08-13 10:30:00,9.67,9.67,9.64,9.67,40392.0,9.5104,9.5104,9.4809,9.5104,40392.0
2015-08-13 10:35:00,9.67,9.72,9.67,9.72,320504.0,9.5104,9.5596,9.5104,9.5596,320504.0
2015-08-13 10:40:00,9.72,9.75,9.72,9.73,728368.0,9.5596,9.5891,9.5596,9.5694,728368.0
2015-08-13 10:45:00,9.73,9.74,9.72,9.72,84832.0,9.5694,9.5793,9.5596,9.5596,84832.0
2015-08-13 10:50:00,9.72,9.74,9.71,9.74,156408.0,9.5596,9.5793,9.5498,9.5793,156408.0
2015-08-13 10:55:00,9.74,9.74,9.7,9.7,69568.0,9.5793,9.5793,9.5399,9.5399,69568.0
2015-08-13 11:00:00,9.69,9.71,9.68,9.69,164168.0,9.5301,9.5498,9.5203,9.5301,164168.0
2015-08-13 11:05:00,9.69,9.7,9.68,9.68,50424.0,9.5301,9.5399,9.5203,9.5203,50424.0
2015-08-13 11:10:00,9.68,9.68,9.66,9.68,53336.0,9.5203,9.5203,9.5006,9.5203,53336.0
2015-08-13 11:15:00,9.69,9.72,9.69,9.72,279760.0,9.5301,9.5596,9.5301,9.5596,279760.0
2015-08-13 11:20:00,9.72,9.72,9.69,9.71,106344.0,9.5596,9.5596,9.5301,9.5498,106344.0
2015-08-13 11:25:00,9.69,9.71,9.69,9.69,57360.0,9.5301,9.5498,9.5301,9.5301,57360.0
2015-08-13 11:30:00,9.7,9.71,9.7,9.71,34440.0,9.5399,9.5498,9.5399,9.5498,34440.0
2015-08-13 11:35:00,9.72,9.73,9.71,9.71,28800.0,9.5596,9.5694,9.5498,9.5498,28800.0
2015-08-13 11:40:00,9.72,9.73,9.72,9.73,31600.0,9.5596,9.5694,9.5596,9.5694,31600.0
2015-08-13 11:45:00,9.72,9.75,9.72,9.75,344520.0,9.5596,9.5891,9.5596,9.5891,344520.0
2015-08-13 11:50:00,9.75,9.76,9.74,9.75,73104.0,9.5891,9.5989,9.5793,9.5891,73104.0
2015-08-13 11:55:00,9.74,9.74,9.72,9.72,49520.0,9.5793,9.5793,9.5596,9.5596,49520.0
2015-08-13 12:00:00,9.74,9.76,9.73,9.76,377792.0,9.5793,9.5989,9.5694,9.5989,377792.0
2015-08-13 12:05:00,9.76,9.77,9.76,9.76,63400.0,9.5989,9.6088,9.5989,9.5989,63400.0
2015-08-13 12:10:00,9.76,9.77,9.76,9.76,64712.0,9.5989,9.6088,9.5989,9.5989,64712.0
2015-08-13 12:15:00,9.76,9.77,9.75,9.76,58760.0,9.5989,9.6088,9.5891,9.5989,58760.0
2015-08-13 12:20:00,9.76,9.76,9.75,9.76,71816.0,9.5989,9.5989,9.5891,9.5989,71816.0
2015-08-13 12:25:00,9.76,9.79,9.76,9.78,186192.0,9.5989,9.6285,9.5989,9.6186,186192.0
2015-08-13 12:30:00,9.79,9.79,9.78,9.79,58960.0,9.6285,9.6285,9.6186,9.6285,58960.0
2015-08-13 12:35:00,9.79,9.79,9.78,9.78,56312.0,9.6285,9.6285,9.6186,9.6186,56312.0
2015-08-13 12:40:00,9.78,9.78,9.76,9.77,183984.0,9.6186,9.6186,9.5989,9.6088,183984.0
2015-08-13 12:45:00,9.77,9.78,9.77,9.78,4800.0,9.6088,9.6186,9.6088,9.6186,4800.0
2015-08-13 12:50:00,9.78,9.79,9.78,9.79,108472.0,9.6186,9.6285,9.6186,9.6285,108472.0
2015-08-13 12:55:00,9.79,9.79,9.77,9.77,53360.0,9.6285,9.6285,9.6088,9.6088,53360.0
2015-08-13 13:00:00,9.78,9.79,9.77,9.79,87768.0,9.6186,9.6285,9.6088,9.6285,87768.0
2015-08-13 13:05:00,9.79,9.81,9.79,9.8,205280.0,9.6285,9.6481,9.6285,9.6383,205280.0
2015-08-13 13:10:00,9.8,9.8,9.8,9.8,44400.0,9.6383,9.6383,9.6383,9.6383,44400.0
2015-08-13 13:15:00,9.8,9.8,9.77,9.78,183512.0,9.6383,9.6383,9.6088,9.6186,183512.0
2015-08-13 13:20:00,9.78,9.8,9.78,9.79,37192.0,9.6186,9.6383,9.6186,9.6285,37192.0
2015-08-13 13:25:00,9.79,9.8,9.79,9.79,46480.0,9.6285,9.6383,9.6285,9.6285,46480.0
2015-08-13 13:30:00,9.8,9.8,9.79,9.79,46400.0,9.6383,9.6383,9.6285,9.6285,46400.0
2015-08-13 13:35:00,9.79,9.79,9.78,9.78,64000.0,9.6285,9.6285,9.6186,9.6186,64000.0
2015-08-13 13:40:00,9.78,9.78,9.76,9.77,64280.0,9.6186,9.6186,9.5989,9.6088,64280.0
2015-08-13 13:45:00,9.77,9.79,9.77,9.78,34256.0,9.6088,9.6285,9.6088,9.6186,34256.0
2015-08-13 13:50:00,9.78,9.78,9.75,9.76,183288.0,9.6186,9.6186,9.5891,9.5989,183288.0
2015-08-13 13:55:00,9.76,9.76,9.75,9.76,48592.0,9.5989,9.5989,9.5891,9.5989,48592.0
2015-08-13 14:00:00,9.76,9.77,9.75,9.77,67800.0,9.5989,9.6088,9.5891,9.6088,67800.0
2015-08-13 14:05:00,9.77,9.78,9.77,9.78,6400.0,9.6088,9.6186,9.6088,9.6186,6400.0
2015-08-13 14:10:00,9.78,9.79,9.77,9.79,43200.0,9.6186,9.6285,9.6088,9.6285,43200.0
2015-08-13 14:15:00,9.79,9.79,9.78,9.78,109272.0,9.6285,9.6285,9.6186,9.6186,109272.0
2015-08-13 14:20:00,9.78,9.79,9.78,9.79,29400.0,9.6186,9.6285,9.6186,9.6285,29400.0
2015-08-13 14:25:00,9.79,9.79,9.78,9.79,42480.0,9.6285,9.6285,9.6186,9.6285,42480.0
2015-08-13 14:30:00,9.79,9.79,9.79,9.79,15184.0,9.6285,9.6285,9.6285,9.6285,15184.0
2015-08-13 14:35:00,9.79,9.79,9.78,9.78,36120.0,9.6285,9.6285,9.6186,9.6186,36120.0
2015-08-13 14:40:00,9.78,9.78,9.78,9.78,15928.0,9.6186,9.6186,9.6186,9.6186,15928.0
2015-08-13 14:45:00,9.78,9.78,9.77,9.78,63200.0,9.6186,9.6186,9.6088,9.6186,63200.0
2015-08-13 14:50:00,9.79,9.79,9.78,9.79,263176.0,9.6285,9.6285,9.6186,9.6285,263176.0
2015-08-13 14:55:00,9.79,9.79,9.79,9.79,45584.0,9.6285,9.6285,9.6285,9.6285,45584.0
2015-08-13 15:00:00,9.79,9.79,9.78,9.78,59656.0,9.6285,9.6285,9.6186,9.6186,59656.0
2015-08-13 15:05:00,9.78,9.78,9.75,9.75,443560.0,9.6186,9.6186,9.5891,9.5891,443560.0
2015-08-13 15:10:00,9.75,9.75,9.74,9.75,128824.0,9.5891,9.5891,9.5793,9.5891,128824.0
2015-08-13 15:15:00,9.75,9.75,9.74,9.74,180680.0,9.5891,9.5891,9.5793,9.5793,180680.0
2015-08-13 15:20:00,9.74,9.74,9.71,9.71,719920.0,9.5793,9.5793,9.5498,9.5498,719920.0
2015-08-13 15:25:00,9.71,9.71,9.71,9.71,94480.0,9.5498,9.5498,9.5498,9.5498,94480.0
2015-08-13 15:30:00,9.7,9.7,9.66,9.67,509256.0,9.5399,9.5399,9.5006,9.5104,509256.0
2015-08-13 15:35:00,9.67,9.67,9.64,9.66,277128.0,9.5104,9.5104,9.4809,9.5006,277128.0
2015-08-13 15:40:00,9.67,9.67,9.65,9.65,263352.0,9.5104,9.5104,9.4908,9.4908,263352.0
2015-08-13 15:45:00,9.65,9.68,9.65,9.67,991056.0,9.4908,9.5203,9.4908,9.5104,991056.0
2015-08-13 15:50:00,9.67,9.67,9.65,9.67,432904.0,9.5104,9.5104,9.4908,9.5104,432904.0
2015-08-13 15:55:00,9.68,9.68,9.65,9.65,667672.0,9.5203,9.5203,9.4908,9.4908,667672.0
2015-08-14 09:30:00,9.62,9.65,9.6,9.63,543664.0,9.4613,9.4908,9.4416,9.4711,543664.0
2015-08-14 09:35:00,9.63,9.66,9.63,9.64,207312.0,9.4711,9.5006,9.4711,9.4809,207312.0
2015-08-14 09:40:00,9.63,9.65,9.62,9.63,259640.0,9.4711,9.4908,9.4613,9.4711,259640.0
2015-08-14 09:45:00,9.63,9.64,9.61,9.64,358744.0,9.4711,9.4809,9.4514,9.4809,358744.0
2015-08-14 09:50:00,9.64,9.69,9.64,9.68,513096.0,9.4809,9.5301,9.4809,9.5203,513096.0
2015-08-14 09:55:00,9.68,9.68,9.67,9.67,117848.0,9.5203,9.5203,9.5104,9.5104,117848.0
2015-08-14 10:00:00,9.67,9.69,9.67,9.68,58856.0,9.5104,9.5301,9.5104,9.5203,58856.0
2015-08-14 10:05:00,9.68,9.68,9.65,9.66,253584.0,9.5203,9.5203,9.4908,9.5006,253584.0
2015-08-14 10:10:00,9.66,9.67,9.63,9.64,55480.0,9.5006,9.5104,9.4711,9.4809,55480.0
2015-08-14 10:15:00,9.65,9.67,9.64,9.65,55200.0,9.4908,9.5104,9.4809,9.4908,55200.0
2015-08-14 10:20:00,9.64,9.65,9.64,9.65,107720.0,9.4809,9.4908,9.4809,9.4908,107720.0
2015-08-14 10:25:00,9.64,9.64,9.62,9.62,79304.0,9.4809,9.4809,9.4613,9.4613,79304.0
2015-08-14 10:30:00,9.63,9.65,9.63,9.65,109688.0,9.4711,9.4908,9.4711,9.4908,109688.0
2015-08-14 10:35:00,9.65,9.66,9.64,9.65,109152.0,9.4908,9.5006,9.4809,9.4908,109152.0
2015-08-14 10:40:00,9.66,9.67,9.65,9.65,109424.0,9.5006,9.5104,9.4908,9.4908,109424.0
2015-08-14 10:45:00,9.64,9.64,9.61,9.62,115968.0,9.4809,9.4809,9.4514,9.4613,115968.0
2015-08-14 10:50:00,9.63,9.63,9.63,9.63,49672.0,9.4711,9.4711,9.4711,9.4711,49672.0
2015-08-14 10:55:00,9.64,9.65,9.62,9.63,56680.0,9.4809,9.4908,9.4613,9.4711,56680.0
2015-08-14 11:00:00,9.62,9.64,9.62,9.62,90536.0,9.4613,9.4809,9.4613,9.4613,90536.0
2015-08-14 11:05:00,9.61,9.62,9.6,9.6,354120.0,9.4514,9.4613,9.4416,9.4416,354120.0
2015-08-14 11:10:00,9.6,9.61,9.6,9.6,191600.0,9.4416,9.4514,9.4416,9.4416,191600.0
2015-08-14 11:15:00,9.59,9.6,9.58,9.59,190544.0,9.4318,9.4416,9.4219,9.4318,190544.0
2015-08-14 11:20:00,9.59,9.6,9.59,9.6,146816.0,9.4318,9.4416,9.4318,9.4416,146816.0
2015-08-14 11:25:00,9.61,9.61,9.6,9.61,336976.0,9.4514,9.4514,9.4416,9.4514,336976.0
2015-08-14 11:30:00,9.61,9.61,9.6,9.6,166256.0,9.4514,9.4514,9.4416,9.4416,166256.0
2015-08-14 11:35:00,9.6,9.62,9.6,9.62,89536.0,9.4416,9.4613,9.4416,9.4613,89536.0
2015-08-14 11:40:00,9.62,9.64,9.62,9.64,115888.0,9.4613,9.4809,9.4613,9.4809,115888.0
2015-08-14 11:45:00,9.64,9.65,9.63,9.63,35712.0,9.4809,9.4908,9.4711,9.4711,35712.0
2015-08-14 11:50:00,9.63,9.64,9.63,9.64,63600.0,9.4711,9.4809,9.4711,9.4809,63600.0
2015-08-14 11:55:00,9.64,9.65,9.63,9.64,141680.0,9.4809,9.4908,9.4711,9.4809,141680.0
2015-08-14 12:00:00,9.64,9.65,9.64,9.64,61600.0,9.4809,9.4908,9.4809,9.4809,61600.0
2015-08-14 12:05:00,9.64,9.65,9.63,9.63,94656.0,9.4809,9.4908,9.4711,9.4711,94656.0
2015-08-14 12:10:00,9.63,9.63,9.63,9.63,47440.0,9.4711,9.4711,9.4711,9.4711,47440.0
2015-08-14 12:15:00,9.63,9.64,9.62,9.63,62000.0,9.4711,9.4809,9.4613,9.4711,62000.0
2015-08-14 12:20:00,9.64,9.64,9.62,9.62,30648.0,9.4809,9.4809,9.4613,9.4613,30648.0
2015-08-14 12:25:00,9.63,9.64,9.63,9.64,42000.0,9.4711,9.4809,9.4711,9.4809,42000.0
2015-08-14 12:30:00,9.64,9.65,9.63,9.65,83200.0,9.4809,9.4908,9.4711,9.4908,83200.0
2015-08-14 12:35:00,9.65,9.65,9.64,9.64,23600.0,9.4908,9.4908,9.4809,9.4809,23600.0
2015-08-14 12:40:00,9.64,9.65,9.64,9.65,24088.0,9.4809,9.4908,9.4809,9.4908,24088.0
2015-08-14 12:45:00,9.64,9.64,9.61,9.61,123600.0,9.4809,9.4809,9.4514,9.4514,123600.0
2015-08-14 12:50:00,9.61,9.62,9.6,9.62,185600.0,9.4514,9.4613,9.4416,9.4613,185600.0
2015-08-14 12:55:00,9.61,9.62,9.61,9.62,85800.0,9.4514,9.4613,9.4514,9.4613,85800.0
2015-08-14 13:00:00,9.62,9.62,9.61,9.62,39280.0,9.4613,9.4613,9.4514,9.4613,39280.0
2015-08-14 13:05:00,9.62,9.64,9.62,9.64,67488.0,9.4613,9.4809,9.4613,9.4809,67488.0
2015-08-14 13:10:00,9.63,9.66,9.63,9.66,518688.0,9.4711,9.5006,9.4711,9.5006,518688.0
2015-08-14 13:15:00,9.66,9.67,9.66,9.66,156704.0,9.5006,9.5104,9.5006,9.5006,156704.0
2015-08-14 13:20:00,9.67,9.67,9.66,9.66,68000.0,9.5104,9.5104,9.5006,9.5006,68000.0
2015-08-14 13:25:00,9.67,9.67,9.66,9.67,26400.0,9.5104,9.5104,9.5006,9.5104,26400.0
2015-08-14 13:30:00,9.67,9.69,9.67,9.68,149608.0,9.5104,9.5301,9.5104,9.5203,149608.0
2015-08-14 13:35:00,9.68,9.68,9.67,9.67,50808.0,9.5203,9.5203,9.5104,9.5104,50808.0
2015-08-14 13:40:00,9.67,9.67,9.67,9.67,53432.0,9.5104,9.5104,9.5104,9.5104,53432.0
2015-08-14 13:45:00,9.67,9.67,9.65,9.65,113464.0,9.5104,9.5104,9.4908,9.4908,113464.0
2015-08-14 13:50:00,9.65,9.65,9.64,9.65,118368.0,9.4908,9.4908,9.4809,9.4908,118368.0
2015-08-14 13:55:00,9.65,9.66,9.64,9.65,89888.0,9.4908,9.5006,9.4809,9.4908,89888.0
2015-08-14 14:00:00,9.65,9.66,9.65,9.66,94320.0,9.4908,9.5006,9.4908,9.5006,94320.0
2015-08-14 14:05:00,9.66,9.66,9.65,9.65,80360.0,9.5006,9.5006,9.4908,9.4908,80360.0
2015-08-14 14:10:00,9.66,9.68,9.66,9.68,100216.0,9.5006,9.5203,9.5006,9.5203,100216.0
2015-08-14 14:15:00,9.68,9.68,9.67,9.67,30400.0,9.5203,9.5203,9.5104,9.5104,30400.0
2015-08-14 14:20:00,9.67,9.67,9.67,9.67,44800.0,9.5104,9.5104,9.5104,9.5104,44800.0
2015-08-14 14:25:00,9.67,9.68,9.67,9.67,70176.0,9.5104,9.5203,9.5104,9.5104,70176.0
2015-08-14 14:30:00,9.67,9.68,9.66,9.68,69600.0,9.5104,9.5203,9.5006,9.5203,69600.0
2015-08-14 14:35:00,9.68,9.68,9.67,9.68,95824.0,9.5203,9.5203,9.5104,9.5203,95824.0
2015-08-14 14:40:00,9.67,9.68,9.67,9.68,97440.0,9.5104,9.5203,9.5104,9.5203,97440.0
2015-08-14 14:45:00,9.68,9.68,9.67,9.67,44800.0,9.5203,9.5203,9.5104,9.5104,44800.0
2015-08-14 14:50:00,9.67,9.67,9.67,9.67,65264.0,9.5104,9.5104,9.5104,9.5104,65264.0
2015-08-14 14:55:00,9.68,9.68,9.67,9.67,43888.0,9.5203,9.5203,9.5104,9.5104,43888.0
2015-08-14 15:00:00,9.67,9.7,9.67,9.7,189048.0,9.5104,9.5399,9.5104,9.5399,189048.0
2015-08-14 15:05:00,9.7,9.7,9.7,9.7,81600.0,9.5399,9.5399,9.5399,9.5399,81600.0
2015-08-14 15:10:00,9.7,9.71,9.7,9.71,96528.0,9.5399,9.5498,9.5399,9.5498,96528.0
2015-08-14 15:15:00,9.71,9.71,9.71,9.71,280880.0,9.5498,9.5498,9.5498,9.5498,280880.0
2015-08-14 15:20:00,9.71,9.72,9.71,9.72,237680.0,9.5498,9.5596,9.5498,9.5596,237680.0
2015-08-14 15:25:00,9.72,9.72,9.71,9.71,206216.0,9.5596,9.5596,9.5498,9.5498,206216.0
2015-08-14 15:30:00,9.71,9.72,9.71,9.72,298168.0,9.5498,9.5596,9.5498,9.5596,298168.0
2015-08-14 15:35:00,9.72,9.72,9.71,9.71,74888.0,9.5596,9.5596,9.5498,9.5498,74888.0
2015-08-14 15:40:00,9.71,9.71,9.71,9.71,36800.0,9.5498,9.5498,9.5498,9.5498,36800.0
2015-08-14 15:45:00,9.71,9.72,9.71,9.71,176968.0,9.5498,9.5596,9.5498,9.5498,176968.0
2015-08-14 15:50:00,9.71,9.71,9.7,9.7,92960.0,9.5498,9.5498,9.5399,9.5399,92960.0
2015-08-14 15:55:00,9.7,9.71,9.69,9.7,553208.0,9.5399,9.5498,9.5301,9.5399,553208.0
2015-08-17 09:30:00,9.64,9.65,9.6,9.62,1289480.0,9.4809,9.4908,9.4416,9.4613,1289480.0
2015-08-17 09:35:00,9.62,9.63,9.6,9.63,389816.0,9.4613,9.4711,9.4416,9.4711,389816.0
2015-08-17 09:40:00,9.63,9.64,9.61,9.63,354312.0,9.4711,9.4809,9.4514,9.4711,354312.0
2015-08-17 09:45:00,9.63,9.63,9.61,9.62,133088.0,9.4711,9.4711,9.4514,9.4613,133088.0
2015-08-17 09:50:00,9.61,9.65,9.61,9.63,159640.0,9.4514,9.4908,9.4514,9.4711,159640.0
2015-08-17 09:55:00,9.64,9.64,9.63,9.64,109896.0,9.4809,9.4809,9.4711,9.4809,109896.0
2015-08-17 10:00:00,9.64,9.65,9.62,9.64,270008.0,9.4809,9.4908,9.4613,9.4809,270008.0
2015-08-17 10:05:00,9.64,9.66,9.64,9.65,128976.0,9.4809,9.5006,9.4809,9.4908,128976.0
2015-08-17 10:10:00,9.66,9.69,9.65,9.68,374776.0,9.5006,9.5301,9.4908,9.5203,374776.0
2015-08-17 10:15:00,9.68,9.74,9.68,9.74,464768.0,9.5203,9.5793,9.5203,9.5793,464768.0
2015-08-17 10:20:00,9.74,9.75,9.72,9.72,307584.0,9.5793,9.5891,9.5596,9.5596,307584.0
2015-08-17 10:25:00,9.72,9.73,9.71,9.72,164600.0,9.5596,9.5694,9.5498,9.5596,164600.0
2015-08-17 10:30:00,9.72,9.73,9.71,9.72,82328.0,9.5596,9.5694,9.5498,9.5596,82328.0
2015-08-17 10:35:00,9.72,9.72,9.69,9.7,306648.0,9.5596,9.5596,9.5301,9.5399,306648.0
2015-08-17 10:40:00,9.7,9.71,9.69,9.71,153136.0,9.5399,9.5498,9.5301,9.5498,153136.0
2015-08-17 10:45:00,9.72,9.74,9.72,9.72,129664.0,9.5596,9.5793,9.5596,9.5596,129664.0
2015-08-17 10:50:00,9.72,9.73,9.72,9.73,134936.0,9.5596,9.5694,9.5596,9.5694,134936.0
2015-08-17 10:55:00,9.74,9.76,9.74,9.75,181720.0,9.5793,9.5989,9.5793,9.5891,181720.0
2015-08-17 11:00:00,9.76,9.78,9.76,9.77,222224.0,9.5989,9.6186,9.5989,9.6088,222224.0
2015-08-17 11:05:00,9.78,9.78,9.77,9.78,192760.0,9.6186,9.6186,9.6088,9.6186,192760.0
2015-08-17 11:10:00,9.78,9.79,9.78,9.79,135088.0,9.6186,9.6285,9.6186,9.6285,135088.0
2015-08-17 11:15:00,9.79,9.8,9.78,9.78,93232.0,9.6285,9.6383,9.6186,9.6186,93232.0
2015-08-17 11:20:00,9.79,9.79,9.76,9.77,89200.0,9.6285,9.6285,9.5989,9.6088,89200.0
2015-08-17 11:25:00,9.78,9.78,9.76,9.76,105104.0,9.6186,9.6186,9.5989,9.5989,105104.0
2015-08-17 11:30:00,9.76,9.77,9.76,9.77,59264.0,9.5989,9.6088,9.5989,9.6088,59264.0
2015-08-17 11:35:00,9.77,9.78,9.77,9.78,41608.0,9.6088,9.6186,9.6088,9.6186,41608.0
2015-08-17 11:40:00,9.77,9.78,9.77,9.77,139224.0,9.6088,9.6186,9.6088,9.6088,139224.0
2015-08-17 11:45:00,9.77,9.79,9.77,9.79,99496.0,9.6088,9.6285,9.6088,9.6285,99496.0
2015-08-17 11:50:00,9.78,9.79,9.76,9.76,90448.0,9.6186,9.6285,9.5989,9.5989,90448.0
2015-08-17 11:55:00,9.76,9.76,9.76,9.76,45464.0,9.5989,9.5989,9.5989,9.5989,45464.0
2015-08-17 12:00:00,9.77,9.78,9.76,9.77,129288.0,9.6088,9.6186,9.5989,9.6088,129288.0
2015-08-17 12:05:00,9.77,9.78,9.77,9.78,47200.0,9.6088,9.6186,9.6088,9.6186,47200.0
2015-08-17 12:10:00,9.77,9.78,9.77,9.77,35592.0,9.6088,9.6186,9.6088,9.6088,35592.0
2015-08-17 12:15:00,9.78,9.78,9.76,9.76,28000.0,9.6186,9.6186,9.5989,9.5989,28000.0
2015-08-17 12:20:00,9.78,9.78,9.78,9.78,2400.0,9.6186,9.6186,9.6186,9.6186,2400.0
2015-08-17 12:25:00,9.78,9.78,9.78,9.78,22960.0,9.6186,9.6186,9.6186,9.6186,22960.0
2015-08-17 12:30:00,9.78,9.79,9.77,9.77,56928.0,9.6186,9.6285,9.6088,9.6088,56928.0
2015-08-17 12:35:00,9.77,9.78,9.77,9.78,22400.0,9.6088,9.6186,9.6088,9.6186,22400.0
2015-08-17 12:40:00,9.78,9.79,9.78,9.79,10272.0,9.6186,9.6285,9.6186,9.6285,10272.0
2015-08-17 12:45:00,9.79,9.79,9.78,9.79,38128.0,9.6285,9.6285,9.6186,9.6285,38128.0
2015-08-17 12:50:00,9.79,9.79,9.78,9.79,24072.0,9.6285,9.6285,9.6186,9.6285,24072.0
2015-08-17 12:55:00,9.79,9.81,9.79,9.81,107160.0,9.6285,9.6481,9.6285,9.6481,107160.0
2015-08-17 13:00:00,9.81,9.82,9.81,9.82,335112.0,9.6481,9.658,9.6481,9.658,335112.0
2015-08-17 13:05:00,9.82,9.82,9.81,9.81,68200.0,9.658,9.658,9.6481,9.6481,68200.0
2015-08-17 13:10:00,9.81,9.82,9.81,9.81,24000.0,9.6481,9.658,9.6481,9.6481,24000.0
2015-08-17 13:15:00,9.82,9.82,9.81,9.81,109504.0,9.658,9.658,9.6481,9.6481,109504.0
2015-08-17 13:20:00,9.82,9.83,9.82,9.83,27760.0,9.658,9.6678,9.658,9.6678,27760.0
2015-08-17 13:25:00,9.83,9.84,9.82,9.84,108400.0,9.6678,9.6776,9.658,9.6776,108400.0
2015-08-17 13:30:00,9.84,9.84,9.83,9.84,76224.0,9.6776,9.6776,9.6678,9.6776,76224.0
2015-08-17 13:35:00,9.84,9.84,9.84,9.84,87120.0,9.6776,9.6776,9.6776,9.6776,87120.0
2015-08-17 13:40:00,9.84,9.84,9.82,9.83,108600.0,9.6776,9.6776,9.658,9.6678,108600.0
2015-08-17 13:45:00,9.83,9.83,9.83,9.83,37600.0,9.6678,9.6678,9.6678,9.6678,37600.0
2015-08-17 13:50:00,9.83,9.84,9.83,9.84,26400.0,9.6678,9.6776,9.6678,9.6776,26400.0
2015-08-17 13:55:00,9.84,9.84,9.83,9.83,44880.0,9.6776,9.6776,9.6678,9.6678,44880.0
2015-08-17 14:00:00,9.83,9.84,9.83,9.84,41600.0,9.6678,9.6776,9.6678,9.6776,41600.0
2015-08-17 14:05:00,9.84,9.85,9.84,9.84,125512.0,9.6776,9.6875,9.6776,9.6776,125512.0
2015-08-17 14:10:00,9.84,9.84,9.83,9.83,92480.0,9.6776,9.6776,9.6678,9.6678,92480.0
2015-08-17 14:15:00,9.83,9.83,9.82,9.83,53200.0,9.6678,9.6678,9.658,9.6678,53200.0
2015-08-17 14:20:00,9.83,9.83,9.82,9.83,30280.0,9.6678,9.6678,9.658,9.6678,30280.0
2015-08-17 14:25:00,9.83,9.83,9.82,9.82,26280.0,9.6678,9.6678,9.658,9.658,26280.0
2015-08-17 14:30:00,9.82,9.83,9.82,9.83,104664.0,9.658,9.6678,9.658,9.6678,104664.0
2015-08-17 14:35:00,9.83,9.83,9.82,9.83,98584.0,9.6678,9.6678,9.658,9.6678,98584.0
2015-08-17 14:40:00,9.83,9.84,9.83,9.83,63200.0,9.6678,9.6776,9.6678,9.6678,63200.0
2015-08-17 14:45:00,9.84,9.84,9.83,9.83,53424.0,9.6776,9.6776,9.6678,9.6678,53424.0
2015-08-17 14:50:00,9.82,9.83,9.82,9.83,52400.0,9.658,9.6678,9.658,9.6678,52400.0
2015-08-17 14:55:00,9.82,9.84,9.82,9.83,60400.0,9.658,9.6776,9.658,9.6678,60400.0
2015-08-17 15:00:00,9.84,9.84,9.83,9.84,80920.0,9.6776,9.6776,9.6678,9.6776,80920.0
2015-08-17 15:05:00,9.84,9.84,9.84,9.84,77256.0,9.6776,9.6776,9.6776,9.6776,77256.0
2015-08-17 15:10:00,9.84,9.84,9.84,9.84,58200.0,9.6776,9.6776,9.6776,9.6776,58200.0
2015-08-17 15:15:00,9.83,9.83,9.82,9.83,95280.0,9.6678,9.6678,9.658,9.6678,95280.0
2015-08-17 15:20:00,9.83,9.83,9.82,9.83,54376.0,9.6678,9.6678,9.658,9.6678,54376.0
2015-08-17 15:25:00,9.83,9.83,9.83,9.83,40800.0,9.6678,9.6678,9.6678,9.6678,40800.0
2015-08-17 15:30:00,9.83,9.84,9.83,9.84,102680.0,9.6678,9.6776,9.6678,9.6776,102680.0
2015-08-17 15:35:00,9.84,9.84,9.82,9.83,163200.0,9.6776,9.6776,9.658,9.6678,163200.0
2015-08-17 15:40:00,9.83,9.84,9.83,9.83,130888.0,9.6678,9.6776,9.6678,9.6678,130888.0
2015-08-17 15:45:00,9.83,9.84,9.83,9.84,161464.0,9.6678,9.6776,9.6678,9.6776,161464.0
2015-08-17 15:50:00,9.84,9.85,9.84,9.85,275632.0,9.6776,9.6875,9.6776,9.6875,275632.0
2015-08-17 15:55:00,9.85,9.86,9.85,9.85,1253712.0,9.6875,9.6973,9.6875,9.6875,1253712.0
2015-08-18 09:30:00,9.83,9.83,9.78,9.81,578400.0,9.6678,9.6678,9.6186,9.6481,578400.0
2015-08-18 09:35:00,9.81,9.82,9.8,9.8,182080.0,9.6481,9.658,9.6383,9.6383,182080.0
2015-08-18 09:40:00,9.81,9.81,9.76,9.77,398384.0,9.6481,9.6481,9.5989,9.6088,398384.0
2015-08-18 09:45:00,9.77,9.79,9.77,9.79,247992.0,9.6088,9.6285,9.6088,9.6285,247992.0
2015-08-18 09:50:00,9.8,9.8,9.77,9.78,233872.0,9.6383,9.6383,9.6088,9.6186,233872.0
2015-08-18 09:55:00,9.78,9.8,9.77,9.79,192688.0,9.6186,9.6383,9.6088,9.6285,192688.0
2015-08-18 10:00:00,9.79,9.81,9.77,9.81,185376.0,9.6285,9.6481,9.6088,9.6481,185376.0
2015-08-18 10:05:00,9.81,9.81,9.8,9.81,106888.0,9.6481,9.6481,9.6383,9.6481,106888.0
2015-08-18 10:10:00,9.82,9.82,9.79,9.81,150904.0,9.658,9.658,9.6285,9.6481,150904.0
2015-08-18 10:15:00,9.8,9.83,9.8,9.83,185528.0,9.6383,9.6678,9.6383,9.6678,185528.0
2015-08-18 10:20:00,9.83,9.84,9.83,9.83,113680.0,9.6678,9.6776,9.6678,9.6678,113680.0
2015-08-18 10:25:00,9.83,9.83,9.81,9.81,146304.0,9.6678,9.6678,9.6481,9.6481,146304.0
2015-08-18 10:30:00,9.81,9.82,9.81,9.81,78480.0,9.6481,9.658,9.6481,9.6481,78480.0
2015-08-18 10:35:00,9.81,9.81,9.79,9.8,57064.0,9.6481,9.6481,9.6285,9.6383,57064.0
2015-08-18 10:40:00,9.81,9.81,9.8,9.81,106248.0,9.6481,9.6481,9.6383,9.6481,106248.0
2015-08-18 10:45:00,9.81,9.82,9.81,9.82,191432.0,9.6481,9.658,9.6481,9.658,191432.0
2015-08-18 10:50:00,9.81,9.83,9.81,9.83,175024.0,9.6481,9.6678,9.6481,9.6678,175024.0
2015-08-18 10:55:00,9.83,9.84,9.83,9.84,160824.0,9.6678,9.6776,9.6678,9.6776,160824.0
2015-08-18 11:00:00,9.84,9.84,9.81,9.81,88280.0,9.6776,9.6776,9.6481,9.6481,88280.0
2015-08-18 11:05:00,9.81,9.83,9.81,9.83,77944.0,9.6481,9.6678,9.6481,9.6678,77944.0
2015-08-18 11:10:00,9.83,9.84,9.82,9.83,114632.0,9.6678,9.6776,9.658,9.6678,114632.0
2015-08-18 11:15:00,9.84,9.84,9.82,9.83,83040.0,9.6776,9.6776,9.658,9.6678,83040.0
2015-08-18 11:20:00,9.83,9.84,9.81,9.82,138728.0,9.6678,9.6776,9.6481,9.658,138728.0
2015-08-18 11:25:00,9.82,9.83,9.8,9.8,45840.0,9.658,9.6678,9.6383,9.6383,45840.0
2015-08-18 11:30:00,9.8,9.81,9.78,9.78,192552.0,9.6383,9.6481,9.6186,9.6186,192552.0
2015-08-18 11:35:00,9.78,9.79,9.78,9.78,56160.0,9.6186,9.6285,9.6186,9.6186,56160.0
2015-08-18 11:40:00,9.78,9.8,9.77,9.79,94400.0,9.6186,9.6383,9.6088,9.6285,94400.0
2015-08-18 11:45:00,9.79,9.79,9.78,9.78,11200.0,9.6285,9.6285,9.6186,9.6186,11200.0
2015-08-18 11:50:00,9.78,9.8,9.78,9.8,129440.0,9.6186,9.6383,9.6186,9.6383,129440.0
2015-08-18 11:55:00,9.8,9.8,9.79,9.8,121712.0,9.6383,9.6383,9.6285,9.6383,121712.0
2015-08-18 12:00:00,9.8,9.81,9.8,9.81,106000.0,9.6383,9.6481,9.6383,9.6481,106000.0
2015-08-18 12:05:00,9.81,9.81,9.81,9.81,28000.0,9.6481,9.6481,9.6481,9.6481,28000.0
2015-08-18 12:10:00,9.81,9.82,9.81,9.82,29144.0,9.6481,9.658,9.6481,9.658,29144.0
2015-08-18 12:15:00,9.81,9.81,9.8,9.8,141688.0,9.6481,9.6481,9.6383,9.6383,141688.0
2015-08-18 12:20:00,9.79,9.79,9.79,9.79,44000.0,9.6285,9.6285,9.6285,9.6285,44000.0
2015-08-18 12:25:00,9.8,9.81,9.8,9.81,61768.0,9.6383,9.6481,9.6383,9.6481,61768.0
2015-08-18 12:30:00,9.8,9.8,9.8,9.8,27600.0,9.6383,9.6383,9.6383,9.6383,27600.0
2015-08-18 12:35:00,9.8,9.8,9.79,9.8,27272.0,9.6383,9.6383,9.6285,9.6383,27272.0
2015-08-18 12:40:00,9.79,9.8,9.79,9.8,13600.0,9.6285,9.6383,9.6285,9.6383,13600.0
2015-08-18 12:45:00,9.8,9.8,9.79,9.8,51600.0,9.6383,9.6383,9.6285,9.6383,51600.0
2015-08-18 12:50:00,9.8,9.81,9.8,9.8,59384.0,9.6383,9.6481,9.6383,9.6383,59384.0
2015-08-18 12:55:00,9.8,9.8,9.77,9.78,158584.0,9.6383,9.6383,9.6088,9.6186,158584.0
2015-08-18 13:00:00,9.77,9.77,9.75,9.77,238192.0,9.6088,9.6088,9.5891,9.6088,238192.0
2015-08-18 13:05:00,9.77,9.78,9.76,9.78,132696.0,9.6088,9.6186,9.5989,9.6186,132696.0
2015-08-18 13:10:00,9.77,9.78,9.77,9.77,51200.0,9.6088,9.6186,9.6088,9.6088,51200.0
2015-08-18 13:15:00,9.77,9.78,9.77,9.78,93600.0,9.6088,9.6186,9.6088,9.6186,93600.0
2015-08-18 13:20:00,9.78,9.78,9.77,9.77,55200.0,9.6186,9.6186,9.6088,9.6088,55200.0
2015-08-18 13:25:00,9.78,9.79,9.78,9.78,100984.0,9.6186,9.6285,9.6186,9.6186,100984.0
2015-08-18 13:30:00,9.78,9.78,9.77,9.77,84000.0,9.6186,9.6186,9.6088,9.6088,84000.0
2015-08-18 13:35:00,9.77,9.77,9.77,9.77,34000.0,9.6088,9.6088,9.6088,9.6088,34000.0
2015-08-18 13:40:00,9.77,9.78,9.77,9.77,86744.0,9.6088,9.6186,9.6088,9.6088,86744.0
2015-08-18 13:45:00,9.77,9.77,9.74,9.74,267320.0,9.6088,9.6088,9.5793,9.5793,267320.0
2015-08-18 13:50:00,9.74,9.74,9.72,9.74,97760.0,9.5793,9.5793,9.5596,9.5793,97760.0
2015-08-18 13:55:00,9.74,9.76,9.74,9.75,80448.0,9.5793,9.5989,9.5793,9.5891,80448.0
2015-08-18 14:00:00,9.75,9.75,9.74,9.75,40800.0,9.5891,9.5891,9.5793,9.5891,40800.0
2015-08-18 14:05:00,9.75,9.77,9.75,9.76,163664.0,9.5891,9.6088,9.5891,9.5989,163664.0
2015-08-18 14:10:00,9.77,9.78,9.77,9.78,134976.0,9.6088,9.6186,9.6088,9.6186,134976.0
2015-08-18 14:15:00,9.78,9.78,9.77,9.78,48488.0,9.6186,9.6186,9.6088,9.6186,48488.0
2015-08-18 14:20:00,9.77,9.78,9.77,9.77,113400.0,9.6088,9.6186,9.6088,9.6088,113400.0
2015-08-18 14:25:00,9.78,9.78,9.78,9.78,16000.0,9.6186,9.6186,9.6186,9.6186,16000.0
2015-08-18 14:30:00,9.78,9.78,9.76,9.76,85824.0,9.6186,9.6186,9.5989,9.5989,85824.0
2015-08-18 14:35:00,9.76,9.78,9.76,9.77,47072.0,9.5989,9.6186,9.5989,9.6088,47072.0
2015-08-18 14:40:00,9.77,9.77,9.75,9.76,116104.0,9.6088,9.6088,9.5891,9.5989,116104.0
2015-08-18 14:45:00,9.76,9.76,9.75,9.76,59864.0,9.5989,9.5989,9.5891,9.5989,59864.0
2015-08-18 14:50:00,9.76,9.76,9.74,9.74,155768.0,9.5989,9.5989,9.5793,9.5793,155768.0
2015-08-18 14:55:00,9.74,9.75,9.73,9.74,207968.0,9.5793,9.5891,9.5694,9.5793,207968.0
2015-08-18 15:00:00,9.74,9.74,9.74,9.74,26400.0,9.5793,9.5793,9.5793,9.5793,26400.0
2015-08-18 15:05:00,9.74,9.75,9.74,9.75,48224.0,9.5793,9.5891,9.5793,9.5891,48224.0
2015-08-18 15:10:00,9.75,9.76,9.74,9.75,55144.0,9.5891,9.5989,9.5793,9.5891,55144.0
2015-08-18 15:15:00,9.75,9.76,9.75,9.75,32208.0,9.5891,9.5989,9.5891,9.5891,32208.0
2015-08-18 15:20:00,9.75,9.75,9.73,9.73,102200.0,9.5891,9.5891,9.5694,9.5694,102200.0
2015-08-18 15:25:00,9.73,9.75,9.73,9.75,114800.0,9.5694,9.5891,9.5694,9.5891,114800.0
2015-08-18 15:30:00,9.75,9.75,9.74,9.74,34400.0,9.5891,9.5891,9.5793,9.5793,34400.0
2015-08-18 15:35:00,9.74,9.75,9.74,9.75,38056.0,9.5793,9.5891,9.5793,9.5891,38056.0
2015-08-18 15:40:00,9.74,9.74,9.73,9.73,132640.0,9.5793,9.5793,9.5694,9.5694,132640.0
2015-08-18 15:45:00,9.73,9.76,9.73,9.76,83096.0,9.5694,9.5989,9.5694,9.5989,83096.0
2015-08-18 15:50:00,9.75,9.76,9.74,9.75,87072.0,9.5891,9.5989,9.5793,9.5891,87072.0
2015-08-18 15:55:00,9.75,9.76,9.74,9.75,432208.0,9.5891,9.5989,9.5793,9.5891,432208.0
2015-08-19 09:30:00,9.7,9.7,9.65,9.65,569096.0,9.5399,9.5399,9.4908,9.4908,569096.0
2015-08-19 09:35:00,9.65,9.65,9.62,9.64,363264.0,9.4908,9.4908,9.4613,9.4809,363264.0
2015-08-19 09:40:00,9.64,9.65,9.63,9.64,328248.0,9.4809,9.4908,9.4711,9.4809,328248.0
2015-08-19 09:45:00,9.64,9.64,9.6,9.6,472232.0,9.4809,9.4809,9.4416,9.4416,472232.0
2015-08-19 09:50:00,9.6,9.62,9.58,9.62,441592.0,9.4416,9.4613,9.4219,9.4613,441592.0
2015-08-19 09:55:00,9.62,9.63,9.6,9.6,464536.0,9.4613,9.4711,9.4416,9.4416,464536.0
2015-08-19 10:00:00,9.6,9.65,9.59,9.65,250816.0,9.4416,9.4908,9.4318,9.4908,250816.0
2015-08-19 10:05:00,9.65,9.67,9.64,9.66,433712.0,9.4908,9.5104,9.4809,9.5006,433712.0
2015-08-19 10:10:00,9.66,9.68,9.66,9.66,250560.0,9.5006,9.5203,9.5006,9.5006,250560.0
2015-08-19 10:15:00,9.66,9.67,9.64,9.65,272968.0,9.5006,9.5104,9.4809,9.4908,272968.0
2015-08-19 10:20:00,9.65,9.66,9.64,9.66,136208.0,9.4908,9.5006,9.4809,9.5006,136208.0
2015-08-19 10:25:00,9.65,9.67,9.65,9.66,212704.0,9.4908,9.5104,9.4908,9.5006,212704.0
2015-08-19 10:30:00,9.66,9.66,9.64,9.65,133168.0,9.5006,9.5006,9.4809,9.4908,133168.0
2015-08-19 10:35:00,9.65,9.65,9.63,9.63,182288.0,9.4908,9.4908,9.4711,9.4711,182288.0
2015-08-19 10:40:00,9.64,9.64,9.61,9.62,429256.0,9.4809,9.4809,9.4514,9.4613,429256.0
2015-08-19 10:45:00,9.61,9.62,9.59,9.61,285936.0,9.4514,9.4613,9.4318,9.4514,285936.0
2015-08-19 10:50:00,9.61,9.61,9.59,9.59,279512.0,9.4514,9.4514,9.4318,9.4318,279512.0
2015-08-19 10:55:00,9.59,9.59,9.57,9.59,284024.0,9.4318,9.4318,9.4121,9.4318,284024.0
2015-08-19 11:00:00,9.59,9.62,9.59,9.6,459128.0,9.4318,9.4613,9.4318,9.4416,459128.0
2015-08-19 11:05:00,9.6,9.6,9.59,9.59,72928.0,9.4416,9.4416,9.4318,9.4318,72928.0
2015-08-19 11:10:00,9.59,9.61,9.59,9.59,232000.0,9.4318,9.4514,9.4318,9.4318,232000.0
2015-08-19 11:15:00,9.59,9.59,9.57,9.58,191016.0,9.4318,9.4318,9.4121,9.4219,191016.0
2015-08-19 11:20:00,9.58,9.58,9.56,9.57,263584.0,9.4219,9.4219,9.4022,9.4121,263584.0
2015-08-19 11:25:00,9.56,9.56,9.55,9.56,431456.0,9.4022,9.4022,9.3924,9.4022,431456.0
2015-08-19 11:30:00,9.55,9.55,9.54,9.55,139400.0,9.3924,9.3924,9.3826,9.3924,139400.0
2015-08-19 11:35:00,9.55,9.57,9.55,9.57,99336.0,9.3924,9.4121,9.3924,9.4121,99336.0
2015-08-19 11:40:00,9.57,9.57,9.54,9.54,114792.0,9.4121,9.4121,9.3826,9.3826,114792.0
2015-08-19 11:45:00,9.54,9.55,9.52,9.52,389104.0,9.3826,9.3924,9.3629,9.3629,389104.0
2015-08-19 11:50:00,9.52,9.53,9.51,9.53,112088.0,9.3629,9.3727,9.3531,9.3727,112088.0
2015-08-19 11:55:00,9.53,9.55,9.52,9.55,140560.0,9.3727,9.3924,9.3629,9.3924,140560.0
2015-08-19 12:00:00,9.55,9.56,9.54,9.54,140200.0,9.3924,9.4022,9.3826,9.3826,140200.0
2015-08-19 12:05:00,9.54,9.56,9.54,9.56,108952.0,9.3826,9.4022,9.3826,9.4022,108952.0
2015-08-19 12:10:00,9.56,9.56,9.56,9.56,155720.0,9.4022,9.4022,9.4022,9.4022,155720.0
2015-08-19 12:15:00,9.56,9.56,9.54,9.54,205768.0,9.4022,9.4022,9.3826,9.3826,205768.0
2015-08-19 12:20:00,9.54,9.55,9.53,9.55,250000.0,9.3826,9.3924,9.3727,9.3924,250000.0
2015-08-19 12:25:00,9.55,9.56,9.55,9.56,119880.0,9.3924,9.4022,9.3924,9.4022,119880.0
2015-08-19 12:30:00,9.56,9.58,9.55,9.58,159008.0,9.4022,9.4219,9.3924,9.4219,159008.0
2015-08-19 12:35:00,9.58,9.59,9.58,9.59,97600.0,9.4219,9.4318,9.4219,9.4318,97600.0
2015-08-19 12:40:00,9.59,9.6,9.59,9.59,184376.0,9.4318,9.4416,9.4318,9.4318,184376.0
2015-08-19 12:45:00,9.59,9.59,9.58,9.58,212400.0,9.4318,9.4318,9.4219,9.4219,212400.0
2015-08-19 12:50:00,9.58,9.6,9.57,9.59,163128.0,9.4219,9.4416,9.4121,9.4318,163128.0
2015-08-19 12:55:00,9.6,9.6,9.59,9.59,110400.0,9.4416,9.4416,9.4318,9.4318,110400.0
2015-08-19 13:00:00,9.6,9.6,9.59,9.6,65800.0,9.4416,9.4416,9.4318,9.4416,65800.0
2015-08-19 13:05:00,9.6,9.61,9.6,9.6,159264.0,9.4416,9.4514,9.4416,9.4416,159264.0
2015-08-19 13:10:00,9.6,9.62,9.6,9.62,429816.0,9.4416,9.4613,9.4416,9.4613,429816.0
2015-08-19 13:15:00,9.62,9.63,9.62,9.63,78416.0,9.4613,9.4711,9.4613,9.4711,78416.0
2015-08-19 13:20:00,9.63,9.64,9.62,9.63,194712.0,9.4711,9.4809,9.4613,9.4711,194712.0
2015-08-19 13:25:00,9.63,9.63,9.6,9.6,196616.0,9.4711,9.4711,9.4416,9.4416,196616.0
2015-08-19 13:30:00,9.6,9.62,9.6,9.62,145752.0,9.4416,9.4613,9.4416,9.4613,145752.0
2015-08-19 13:35:00,9.62,9.63,9.6,9.61,380816.0,9.4613,9.4711,9.4416,9.4514,380816.0
2015-08-19 13:40:00,9.61,9.64,9.61,9.63,367776.0,9.4514,9.4809,9.4514,9.4711,367776.0
2015-08-19 13:45:00,9.64,9.67,9.62,9.66,1010136.0,9.4809,9.5104,9.4613,9.5006,1010136.0
2015-08-19 13:50:00,9.66,9.66,9.64,9.66,377600.0,9.5006,9.5006,9.4809,9.5006,377600.0
2015-08-19 13:55:00,9.66,9.66,9.63,9.63,245208.0,9.5006,9.5006,9.4711,9.4711,245208.0
2015-08-19 14:00:00,9.63,9.69,9.63,9.69,450008.0,9.4711,9.5301,9.4711,9.5301,450008.0
2015-08-19 14:05:00,9.68,9.74,9.68,9.74,1128240.0,9.5203,9.5793,9.5203,9.5793,1128240.0
2015-08-19 14:10:00,9.74,9.8,9.74,9.77,1002360.0,9.5793,9.6383,9.5793,9.6088,1002360.0
2015-08-19 14:15:00,9.77,9.77,9.74,9.75,216944.0,9.6088,9.6088,9.5793,9.5891,216944.0
2015-08-19 14:20:00,9.75,9.77,9.75,9.77,151168.0,9.5891,9.6088,9.5891,9.6088,151168.0
2015-08-19 14:25:00,9.77,9.77,9.73,9.74,229032.0,9.6088,9.6088,9.5694,9.5793,229032.0
2015-08-19 14:30:00,9.74,9.74,9.71,9.72,184240.0,9.5793,9.5793,9.5498,9.5596,184240.0
2015-08-19 14:35:00,9.72,9.73,9.72,9.72,73472.0,9.5596,9.5694,9.5596,9.5596,73472.0
2015-08-19 14:40:00,9.72,9.73,9.68,9.69,340592.0,9.5596,9.5694,9.5203,9.5301,340592.0
2015-08-19 14:45:00,9.69,9.69,9.67,9.69,320824.0,9.5301,9.5301,9.5104,9.5301,320824.0
2015-08-19 14:50:00,9.68,9.68,9.65,9.66,137128.0,9.5203,9.5203,9.4908,9.5006,137128.0
2015-08-19 14:55:00,9.66,9.66,9.61,9.61,348736.0,9.5006,9.5006,9.4514,9.4514,348736.0
2015-08-19 15:00:00,9.61,9.62,9.59,9.6,451248.0,9.4514,9.4613,9.4318,9.4416,451248.0
2015-08-19 15:05:00,9.6,9.64,9.59,9.63,274808.0,9.4416,9.4809,9.4318,9.4711,274808.0
2015-08-19 15:10:00,9.63,9.63,9.62,9.63,159952.0,9.4711,9.4711,9.4613,9.4711,159952.0
2015-08-19 15:15:00,9.63,9.63,9.6,9.63,223328.0,9.4711,9.4711,9.4416,9.4711,223328.0
2015-08-19 15:20:00,9.63,9.66,9.62,9.65,346928.0,9.4711,9.5006,9.4613,9.4908,346928.0
2015-08-19 15:25:00,9.65,9.65,9.65,9.65,42400.0,9.4908,9.4908,9.4908,9.4908,42400.0
2015-08-19 15:30:00,9.65,9.68,9.65,9.67,216664.0,9.4908,9.5203,9.4908,9.5104,216664.0
2015-08-19 15:35:00,9.66,9.66,9.63,9.64,151152.0,9.5006,9.5006,9.4711,9.4809,151152.0
2015-08-19 15:40:00,9.64,9.67,9.63,9.66,134504.0,9.4809,9.5104,9.4711,9.5006,134504.0
2015-08-19 15:45:00,9.66,9.68,9.66,9.68,105120.0,9.5006,9.5203,9.5006,9.5203,105120.0
2015-08-19 15:50:00,9.68,9.68,9.66,9.67,172432.0,9.5203,9.5203,9.5006,9.5104,172432.0
2015-08-19 15:55:00,9.67,9.67,9.63,9.63,452208.0,9.5104,9.5104,9.4711,9.4711,452208.0
2015-08-20 09:30:00,9.44,9.46,9.42,9.44,1325680.0,9.2842,9.3039,9.2646,9.2842,1325680.0
2015-08-20 09:35:00,9.44,9.49,9.42,9.49,524728.0,9.2842,9.3334,9.2646,9.3334,524728.0
2015-08-20 09:40:00,9.47,9.51,9.47,9.49,511400.0,9.3137,9.3531,9.3137,9.3334,511400.0
2015-08-20 09:45:00,9.49,9.49,9.43,9.44,786432.0,9.3334,9.3334,9.2744,9.2842,786432.0
2015-08-20 09:50:00,9.44,9.45,9.42,9.44,831664.0,9.2842,9.2941,9.2646,9.2842,831664.0
2015-08-20 09:55:00,9.44,9.45,9.4,9.4,950368.0,9.2842,9.2941,9.2449,9.2449,950368.0
2015-08-20 10:00:00,9.41,9.42,9.36,9.37,1146840.0,9.2547,9.2646,9.2055,9.2154,1146840.0
2015-08-20 10:05:00,9.36,9.38,9.35,9.37,761688.0,9.2055,9.2252,9.1957,9.2154,761688.0
2015-08-20 10:10:00,9.37,9.37,9.34,9.35,756664.0,9.2154,9.2154,9.1859,9.1957,756664.0
2015-08-20 10:15:00,9.35,9.35,9.3,9.3,496328.0,9.1957,9.1957,9.1465,9.1465,496328.0
2015-08-20 10:20:00,9.3,9.31,9.25,9.25,697696.0,9.1465,9.1564,9.0974,9.0974,697696.0
2015-08-20 10:25:00,9.25,9.28,9.24,9.27,722272.0,9.0974,9.1269,9.0875,9.117,722272.0
2015-08-20 10:30:00,9.27,9.29,9.25,9.28,324704.0,9.117,9.1367,9.0974,9.1269,324704.0
2015-08-20 10:35:00,9.28,9.31,9.27,9.3,210904.0,9.1269,9.1564,9.117,9.1465,210904.0
2015-08-20 10:40:00,9.3,9.3,9.29,9.3,192344.0,9.1465,9.1465,9.1367,9.1465,192344.0
2015-08-20 10:45:00,9.3,9.32,9.29,9.32,161704.0,9.1465,9.1662,9.1367,9.1662,161704.0
2015-08-20 10:50:00,9.31,9.33,9.3,9.33,235608.0,9.1564,9.176,9.1465,9.176,235608.0
2015-08-20 10:55:00,9.33,9.33,9.3,9.31,223984.0,9.176,9.176,9.1465,9.1564,223984.0
2015-08-20 11:00:00,9.31,9.33,9.3,9.31,106592.0,9.1564,9.176,9.1465,9.1564,106592.0
2015-08-20 11:05:00,9.31,9.31,9.27,9.27,191984.0,9.1564,9.1564,9.117,9.117,191984.0
2015-08-20 11:10:00,9.27,9.28,9.25,9.26,293768.0,9.117,9.1269,9.0974,9.1072,293768.0
2015-08-20 11:15:00,9.26,9.27,9.23,9.23,191080.0,9.1072,9.117,9.0777,9.0777,191080.0
2015-08-20 11:20:00,9.24,9.27,9.24,9.27,257240.0,9.0875,9.117,9.0875,9.117,257240.0
2015-08-20 11:25:00,9.27,9.3,9.27,9.28,117376.0,9.117,9.1465,9.117,9.1269,117376.0
2015-08-20 11:30:00,9.28,9.28,9.25,9.25,219840.0,9.1269,9.1269,9.0974,9.0974,219840.0
2015-08-20 11:35:00,9.25,9.27,9.24,9.26,126936.0,9.0974,9.117,9.0875,9.1072,126936.0
2015-08-20 11:40:00,9.25,9.27,9.25,9.26,75440.0,9.0974,9.117,9.0974,9.1072,75440.0
2015-08-20 11:45:00,9.26,9.27,9.26,9.27,125432.0,9.1072,9.117,9.1072,9.117,125432.0
2015-08-20 11:50:00,9.26,9.26,9.25,9.25,42184.0,9.1072,9.1072,9.0974,9.0974,42184.0
2015-08-20 11:55:00,9.25,9.3,9.25,9.3,283736.0,9.0974,9.1465,9.0974,9.1465,283736.0
2015-08-20 12:00:00,9.29,9.29,9.27,9.27,133760.0,9.1367,9.1367,9.117,9.117,133760.0
2015-08-20 12:05:00,9.27,9.29,9.26,9.29,184784.0,9.117,9.1367,9.1072,9.1367,184784.0
2015-08-20 12:10:00,9.29,9.29,9.28,9.28,63840.0,9.1367,9.1367,9.1269,9.1269,63840.0
2015-08-20 12:15:00,9.27,9.27,9.25,9.26,275864.0,9.117,9.117,9.0974,9.1072,275864.0
2015-08-20 12:20:00,9.26,9.26,9.23,9.24,406024.0,9.1072,9.1072,9.0777,9.0875,406024.0
2015-08-20 12:25:00,9.23,9.24,9.23,9.24,114960.0,9.0777,9.0875,9.0777,9.0875,114960.0
2015-08-20 12:30:00,9.23,9.26,9.23,9.24,124008.0,9.0777,9.1072,9.0777,9.0875,124008.0
2015-08-20 12:35:00,9.24,9.27,9.24,9.25,164240.0,9.0875,9.117,9.0875,9.0974,164240.0
2015-08-20 12:40:00,9.24,9.25,9.23,9.23,136072.0,9.0875,9.0974,9.0777,9.0777,136072.0
2015-08-20 12:45:00,9.23,9.23,9.2,9.21,727472.0,9.0777,9.0777,9.0482,9.058,727472.0
2015-08-20 12:50:00,9.21,9.21,9.19,9.2,290064.0,9.058,9.058,9.0384,9.0482,290064.0
2015-08-20 12:55:00,9.19,9.19,9.17,9.18,468352.0,9.0384,9.0384,9.0187,9.0285,468352.0
2015-08-20 13:00:00,9.18,9.18,9.16,9.16,157888.0,9.0285,9.0285,9.0088,9.0088,157888.0
2015-08-20 13:05:00,9.16,9.18,9.16,9.17,179696.0,9.0088,9.0285,9.0088,9.0187,179696.0
2015-08-20 13:10:00,9.16,9.18,9.16,9.17,290976.0,9.0088,9.0285,9.0088,9.0187,290976.0
2015-08-20 13:15:00,9.17,9.22,9.17,9.21,471512.0,9.0187,9.0679,9.0187,9.058,471512.0
2015-08-20 13:20:00,9.21,9.23,9.21,9.21,168120.0,9.058,9.0777,9.058,9.058,168120.0
2015-08-20 13:25:00,9.21,9.24,9.2,9.22,285840.0,9.058,9.0875,9.0482,9.0679,285840.0
2015-08-20 13:30:00,9.22,9.23,9.21,9.21,226272.0,9.0679,9.0777,9.058,9.058,226272.0
2015-08-20 13:35:00,9.22,9.22,9.2,9.2,80520.0,9.0679,9.0679,9.0482,9.0482,80520.0
2015-08-20 13:40:00,9.2,9.21,9.18,9.21,340504.0,9.0482,9.058,9.0285,9.058,340504.0
2015-08-20 13:45:00,9.21,9.23,9.2,9.23,225776.0,9.058,9.0777,9.0482,9.0777,225776.0
2015-08-20 13:50:00,9.23,9.24,9.23,9.23,480784.0,9.0777,9.0875,9.0777,9.0777,480784.0
2015-08-20 13:55:00,9.23,9.24,9.23,9.23,163944.0,9.0777,9.0875,9.0777,9.0777,163944.0
2015-08-20 14:00:00,9.23,9.23,9.21,9.21,264088.0,9.0777,9.0777,9.058,9.058,264088.0
2015-08-20 14:05:00,9.22,9.22,9.19,9.19,172640.0,9.0679,9.0679,9.0384,9.0384,172640.0
2015-08-20 14:10:00,9.19,9.2,9.18,9.18,155280.0,9.0384,9.0482,9.0285,9.0285,155280.0
2015-08-20 14:15:00,9.19,9.2,9.17,9.2,675368.0,9.0384,9.0482,9.0187,9.0482,675368.0
2015-08-20 14:20:00,9.19,9.22,9.19,9.21,281408.0,9.0384,9.0679,9.0384,9.058,281408.0
2015-08-20 14:25:00,9.21,9.21,9.18,9.18,68320.0,9.058,9.058,9.0285,9.0285,68320.0
2015-08-20 14:30:00,9.18,9.19,9.16,9.16,282888.0,9.0285,9.0384,9.0088,9.0088,282888.0
2015-08-20 14:35:00,9.17,9.18,9.17,9.17,220208.0,9.0187,9.0285,9.0187,9.0187,220208.0
2015-08-20 14:40:00,9.17,9.17,9.14,9.16,514096.0,9.0187,9.0187,8.9892,9.0088,514096.0
2015-08-20 14:45:00,9.16,9.16,9.14,9.14,140080.0,9.0088,9.0088,8.9892,8.9892,140080.0
2015-08-20 14:50:00,9.14,9.17,9.14,9.15,194200.0,8.9892,9.0187,8.9892,8.999,194200.0
2015-08-20 14:55:00,9.17,9.17,9.15,9.15,201656.0,9.0187,9.0187,8.999,8.999,201656.0
2015-08-20 15:00:00,9.15,9.18,9.14,9.18,268440.0,8.999,9.0285,8.9892,9.0285,268440.0
2015-08-20 15:05:00,9.18,9.18,9.17,9.18,188376.0,9.0285,9.0285,9.0187,9.0285,188376.0
2015-08-20 15:10:00,9.18,9.19,9.16,9.17,240808.0,9.0285,9.0384,9.0088,9.0187,240808.0
2015-08-20 15:15:00,9.17,9.18,9.16,9.16,395192.0,9.0187,9.0285,9.0088,9.0088,395192.0
2015-08-20 15:20:00,9.16,9.19,9.16,9.17,166352.0,9.0088,9.0384,9.0088,9.0187,166352.0
2015-08-20 15:25:00,9.18,9.2,9.17,9.19,231680.0,9.0285,9.0482,9.0187,9.0384,231680.0
2015-08-20 15:30:00,9.19,9.22,9.19,9.21,266808.0,9.0384,9.0679,9.0384,9.058,266808.0
2015-08-20 15:35:00,9.21,9.22,9.19,9.19,257368.0,9.058,9.0679,9.0384,9.0384,257368.0
2015-08-20 15:40:00,9.19,9.2,9.17,9.2,235232.0,9.0384,9.0482,9.0187,9.0482,235232.0
2015-08-20 15:45:00,9.2,9.2,9.16,9.17,616320.0,9.0482,9.0482,9.0088,9.0187,616320.0
2015-08-20 15:50:00,9.16,9.16,9.11,9.12,938200.0,9.0088,9.0088,8.9597,8.9695,938200.0
2015-08-20 15:55:00,9.11,9.13,9.09,9.09,1056736.0,8.9597,8.9793,8.94,8.94,1056736.0
2015-08-21 09:30:00,8.84,8.84,8.75,8.81,2309912.0,8.6941,8.6941,8.6056,8.6646,2309912.0
2015-08-21 09:35:00,8.82,8.88,8.81,8.88,1143568.0,8.6745,8.7335,8.6646,8.7335,1143568.0
2015-08-21 09:40:00,8.88,8.88,8.84,8.85,481768.0,8.7335,8.7335,8.6941,8.704,481768.0
2015-08-21 09:45:00,8.84,8.88,8.81,8.88,580936.0,8.6941,8.7335,8.6646,8.7335,580936.0
2015-08-21 09:50:00,8.88,8.91,8.86,8.9,557664.0,8.7335,8.763,8.7138,8.7531,557664.0
2015-08-21 09:55:00,8.91,8.92,8.88,8.92,426104.0,8.763,8.7728,8.7335,8.7728,426104.0
2015-08-21 10:00:00,8.91,8.97,8.9,8.97,618672.0,8.763,8.822,8.7531,8.822,618672.0
2015-08-21 10:05:00,8.97,8.99,8.93,8.95,782000.0,8.822,8.8417,8.7826,8.8023,782000.0
2015-08-21 10:10:00,8.94,8.94,8.88,8.88,480640.0,8.7925,8.7925,8.7335,8.7335,480640.0
2015-08-21 10:15:00,8.89,8.91,8.88,8.89,306256.0,8.7433,8.763,8.7335,8.7433,306256.0
2015-08-21 10:20:00,8.88,8.93,8.88,8.9,419584.0,8.7335,8.7826,8.7335,8.7531,419584.0
2015-08-21 10:25:00,8.89,8.9,8.86,8.86,301248.0,8.7433,8.7531,8.7138,8.7138,301248.0
2015-08-21 10:30:00,8.86,8.88,8.82,8.82,1052880.0,8.7138,8.7335,8.6745,8.6745,1052880.0
2015-08-21 10:35:00,8.82,8.82,8.72,8.74,1442480.0,8.6745,8.6745,8.5761,8.5958,1442480.0
2015-08-21 10:40:00,8.74,8.79,8.74,8.77,597688.0,8.5958,8.645,8.5958,8.6253,597688.0
2015-08-21 10:45:00,8.77,8.79,8.74,8.74,368904.0,8.6253,8.645,8.5958,8.5958,368904.0
2015-08-21 10:50:00,8.74,8.78,8.74,8.78,319888.0,8.5958,8.6351,8.5958,8.6351,319888.0
2015-08-21 10:55:00,8.78,8.78,8.74,8.76,192800.0,8.6351,8.6351,8.5958,8.6154,192800.0
2015-08-21 11:00:00,8.76,8.76,8.7,8.7,434400.0,8.6154,8.6154,8.5564,8.5564,434400.0
2015-08-21 11:05:00,8.71,8.71,8.67,8.68,391864.0,8.5663,8.5663,8.5269,8.5368,391864.0
2015-08-21 11:10:00,8.68,8.68,8.62,8.66,559784.0,8.5368,8.5368,8.4778,8.5171,559784.0
2015-08-21 11:15:00,8.66,8.7,8.66,8.7,205920.0,8.5171,8.5564,8.5171,8.5564,205920.0
2015-08-21 11:20:00,8.71,8.71,8.66,8.66,449592.0,8.5663,8.5663,8.5171,8.5171,449592.0
2015-08-21 11:25:00,8.65,8.69,8.65,8.68,241024.0,8.5073,8.5466,8.5073,8.5368,241024.0
2015-08-21 11:30:00,8.68,8.7,8.65,8.65,172544.0,8.5368,8.5564,8.5073,8.5073,172544.0
2015-08-21 11:35:00,8.65,8.65,8.59,8.6,679568.0,8.5073,8.5073,8.4483,8.4581,679568.0
2015-08-21 11:40:00,8.6,8.65,8.6,8.65,354208.0,8.4581,8.5073,8.4581,8.5073,354208.0
2015-08-21 11:45:00,8.64,8.67,8.64,8.67,236256.0,8.4974,8.5269,8.4974,8.5269,236256.0
2015-08-21 11:50:00,8.67,8.67,8.63,8.66,361152.0,8.5269,8.5269,8.4876,8.5171,361152.0
2015-08-21 11:55:00,8.66,8.71,8.66,8.7,359064.0,8.5171,8.5663,8.5171,8.5564,359064.0
2015-08-21 12:00:00,8.69,8.73,8.68,8.72,590544.0,8.5466,8.5859,8.5368,8.5761,590544.0
2015-08-21 12:05:00,8.73,8.76,8.71,8.74,331568.0,8.5859,8.6154,8.5663,8.5958,331568.0
2015-08-21 12:10:00,8.74,8.76,8.71,8.71,461192.0,8.5958,8.6154,8.5663,8.5663,461192.0
2015-08-21 12:15:00,8.71,8.71,8.68,8.71,871880.0,8.5663,8.5663,8.5368,8.5663,871880.0
2015-08-21 12:20:00,8.71,8.71,8.66,8.67,329280.0,8.5663,8.5663,8.5171,8.5269,329280.0
2015-08-21 12:25:00,8.67,8.69,8.66,8.67,145264.0,8.5269,8.5466,8.5171,8.5269,145264.0
2015-08-21 12:30:00,8.66,8.7,8.66,8.68,183136.0,8.5171,8.5564,8.5171,8.5368,183136.0
2015-08-21 12:35:00,8.68,8.7,8.67,8.67,163928.0,8.5368,8.5564,8.5269,8.5269,163928.0
2015-08-21 12:40:00,8.67,8.67,8.62,8.63,258784.0,8.5269,8.5269,8.4778,8.4876,258784.0
2015-08-21 12:45:00,8.63,8.65,8.62,8.64,366608.0,8.4876,8.5073,8.4778,8.4974,366608.0
2015-08-21 12:50:00,8.65,8.65,8.6,8.62,237592.0,8.5073,8.5073,8.4581,8.4778,237592.0
2015-08-21 12:55:00,8.61,8.62,8.59,8.59,134192.0,8.4679,8.4778,8.4483,8.4483,134192.0
2015-08-21 13:00:00,8.58,8.61,8.57,8.58,1849776.0,8.4384,8.4679,8.4286,8.4384,1849776.0
2015-08-21 13:05:00,8.59,8.59,8.58,8.59,111816.0,8.4483,8.4483,8.4384,8.4483,111816.0
2015-08-21 13:10:00,8.59,8.62,8.59,8.62,284256.0,8.4483,8.4778,8.4483,8.4778,284256.0
2015-08-21 13:15:00,8.62,8.62,8.6,8.61,78512.0,8.4778,8.4778,8.4581,8.4679,78512.0
2015-08-21 13:20:00,8.6,8.64,8.6,8.64,157464.0,8.4581,8.4974,8.4581,8.4974,157464.0
2015-08-21 13:25:00,8.63,8.67,8.63,8.67,205776.0,8.4876,8.5269,8.4876,8.5269,205776.0
2015-08-21 13:30:00,8.67,8.67,8.62,8.63,238816.0,8.5269,8.5269,8.4778,8.4876,238816.0
2015-08-21 13:35:00,8.63,8.66,8.62,8.66,189752.0,8.4876,8.5171,8.4778,8.5171,189752.0
2015-08-21 13:40:00,8.66,8.68,8.65,8.66,260616.0,8.5171,8.5368,8.5073,8.5171,260616.0
2015-08-21 13:45:00,8.66,8.66,8.63,8.63,204960.0,8.5171,8.5171,8.4876,8.4876,204960.0
2015-08-21 13:50:00,8.63,8.64,8.6,8.63,281440.0,8.4876,8.4974,8.4581,8.4876,281440.0
2015-08-21 13:55:00,8.63,8.68,8.63,8.68,274024.0,8.4876,8.5368,8.4876,8.5368,274024.0
2015-08-21 14:00:00,8.68,8.71,8.67,8.7,335712.0,8.5368,8.5663,8.5269,8.5564,335712.0
2015-08-21 14:05:00,8.69,8.7,8.67,8.69,127784.0,8.5466,8.5564,8.5269,8.5466,127784.0
2015-08-21 14:10:00,8.69,8.69,8.65,8.67,165600.0,8.5466,8.5466,8.5073,8.5269,165600.0
2015-08-21 14:15:00,8.67,8.69,8.63,8.65,341176.0,8.5269,8.5466,8.4876,8.5073,341176.0
2015-08-21 14:20:00,8.65,8.65,8.62,8.63,200480.0,8.5073,8.5073,8.4778,8.4876,200480.0
2015-08-21 14:25:00,8.63,8.64,8.63,8.63,61280.0,8.4876,8.4974,8.4876,8.4876,61280.0
2015-08-21 14:30:00,8.64,8.66,8.64,8.64,80000.0,8.4974,8.5171,8.4974,8.4974,80000.0
2015-08-21 14:35:00,8.64,8.64,8.59,8.59,282240.0,8.4974,8.4974,8.4483,8.4483,282240.0
2015-08-21 14:40:00,8.59,8.59,8.55,8.56,253560.0,8.4483,8.4483,8.4089,8.4188,253560.0
2015-08-21 14:45:00,8.56,8.56,8.51,8.51,519016.0,8.4188,8.4188,8.3696,8.3696,519016.0
2015-08-21 14:50:00,8.52,8.52,8.48,8.51,350264.0,8.3794,8.3794,8.3401,8.3696,350264.0
2015-08-21 14:55:00,8.51,8.54,8.51,8.52,183352.0,8.3696,8.3991,8.3696,8.3794,183352.0
2015-08-21 15:00:00,8.51,8.54,8.51,8.53,348624.0,8.3696,8.3991,8.3696,8.3892,348624.0
2015-08-21 15:05:00,8.53,8.53,8.47,8.47,166608.0,8.3892,8.3892,8.3302,8.3302,166608.0
2015-08-21 15:10:00,8.47,8.47,8.4,8.4,506640.0,8.3302,8.3302,8.2614,8.2614,506640.0
2015-08-21 15:15:00,8.41,8.45,8.36,8.45,657576.0,8.2712,8.3106,8.2221,8.3106,657576.0
2015-08-21 15:20:00,8.44,8.45,8.4,8.44,406432.0,8.3007,8.3106,8.2614,8.3007,406432.0
2015-08-21 15:25:00,8.45,8.45,8.38,8.42,686488.0,8.3106,8.3106,8.2417,8.2811,686488.0
2015-08-21 15:30:00,8.4,8.4,8.36,8.36,345096.0,8.2614,8.2614,8.2221,8.2221,345096.0
2015-08-21 15:35:00,8.36,8.39,8.34,8.39,338336.0,8.2221,8.2516,8.2024,8.2516,338336.0
2015-08-21 15:40:00,8.38,8.43,8.38,8.42,476856.0,8.2417,8.2909,8.2417,8.2811,476856.0
2015-08-21 15:45:00,8.42,8.44,8.4,8.44,810824.0,8.2811,8.3007,8.2614,8.3007,810824.0
2015-08-21 15:50:00,8.44,8.44,8.37,8.37,833528.0,8.3007,8.3007,8.2319,8.2319,833528.0
2015-08-21 15:55:00,8.36,8.38,8.32,8.32,1163760.0,8.2221,8.2417,8.1827,8.1827,1163760.0
2015-08-24 09:30:00,6.98,7.37,6.88,7.11,1332480.0,6.8648,7.2484,6.7665,6.9927,1332480.0
2015-08-24 09:35:00,7.05,7.48,6.93,7.43,1105136.0,6.9337,7.3566,6.8156,7.3074,1105136.0
2015-08-24 09:40:00,7.43,7.72,7.42,7.72,898200.0,7.3074,7.5926,7.2976,7.5926,898200.0
2015-08-24 09:45:00,7.71,7.72,7.54,7.54,355400.0,7.5828,7.5926,7.4156,7.4156,355400.0
2015-08-24 09:50:00,7.54,7.54,7.38,7.45,426752.0,7.4156,7.4156,7.2582,7.3271,426752.0
2015-08-24 09:55:00,7.46,7.58,7.45,7.58,444288.0,7.3369,7.4549,7.3271,7.4549,444288.0
2015-08-24 10:00:00,7.57,7.75,7.55,7.75,490672.0,7.4451,7.6221,7.4254,7.6221,490672.0
2015-08-24 10:05:00,7.74,7.78,7.63,7.75,403648.0,7.6123,7.6516,7.5041,7.6221,403648.0
2015-08-24 10:10:00,7.75,7.78,7.71,7.73,882264.0,7.6221,7.6516,7.5828,7.6024,882264.0
2015-08-24 10:15:00,7.73,7.81,7.73,7.8,326776.0,7.6024,7.6811,7.6024,7.6713,326776.0
2015-08-24 10:20:00,7.79,7.96,7.79,7.96,661320.0,7.6615,7.8287,7.6615,7.8287,661320.0
2015-08-24 10:25:00,7.97,7.97,7.88,7.88,601464.0,7.8385,7.8385,7.75,7.75,601464.0
2015-08-24 10:30:00,7.88,7.9,7.74,7.74,857200.0,7.75,7.7696,7.6123,7.6123,857200.0
2015-08-24 10:35:00,7.74,7.95,7.74,7.91,543744.0,7.6123,7.8188,7.6123,7.7795,543744.0
2015-08-24 10:40:00,7.9,7.95,7.82,7.89,292960.0,7.7696,7.8188,7.691,7.7598,292960.0
2015-08-24 10:45:00,7.89,7.97,7.89,7.93,273400.0,7.7598,7.8385,7.7598,7.7991,273400.0
2015-08-24 10:50:00,7.93,8.01,7.93,7.97,339760.0,7.7991,7.8778,7.7991,7.8385,339760.0
2015-08-24 10:55:00,7.97,7.98,7.9,7.93,262744.0,7.8385,7.8483,7.7696,7.7991,262744.0
2015-08-24 11:00:00,7.96,7.99,7.89,7.93,253968.0,7.8287,7.8582,7.7598,7.7991,253968.0
2015-08-24 11:05:00,7.92,7.92,7.85,7.88,322632.0,7.7893,7.7893,7.7205,7.75,322632.0
2015-08-24 11:10:00,7.88,7.88,7.82,7.87,214576.0,7.75,7.75,7.691,7.7401,214576.0
2015-08-24 11:15:00,7.87,7.88,7.83,7.88,244528.0,7.7401,7.75,7.7008,7.75,244528.0
2015-08-24 11:20:00,7.88,7.88,7.83,7.84,146184.0,7.75,7.75,7.7008,7.7106,146184.0
2015-08-24 11:25:00,7.84,7.89,7.83,7.86,483040.0,7.7106,7.7598,7.7008,7.7303,483040.0
2015-08-24 11:30:00,7.85,7.88,7.81,7.88,266048.0,7.7205,7.75,7.6811,7.75,266048.0
2015-08-24 11:35:00,7.87,7.94,7.87,7.93,145288.0,7.7401,7.809,7.7401,7.7991,145288.0
2015-08-24 11:40:00,7.93,8.0,7.9,7.99,225960.0,7.7991,7.868,7.7696,7.8582,225960.0
2015-08-24 11:45:00,7.99,8.05,7.99,8.04,350048.0,7.8582,7.9172,7.8582,7.9073,350048.0
2015-08-24 11:50:00,8.03,8.19,8.03,8.19,603200.0,7.8975,8.0549,7.8975,8.0549,603200.0
2015-08-24 11:55:00,8.19,8.22,8.15,8.19,503456.0,8.0549,8.0844,8.0155,8.0549,503456.0
2015-08-24 12:00:00,8.19,8.2,8.13,8.13,267856.0,8.0549,8.0647,7.9958,7.9958,267856.0
2015-08-24 12:05:00,8.13,8.24,8.11,8.24,394856.0,7.9958,8.104,7.9762,8.104,394856.0
2015-08-24 12:10:00,8.22,8.29,8.22,8.23,508848.0,8.0844,8.1532,8.0844,8.0942,508848.0
2015-08-24 12:15:00,8.23,8.26,8.2,8.23,298496.0,8.0942,8.1237,8.0647,8.0942,298496.0
2015-08-24 12:20:00,8.24,8.31,8.23,8.3,270472.0,8.104,8.1729,8.0942,8.163,270472.0
2015-08-24 12:25:00,8.29,8.31,8.28,8.29,257560.0,8.1532,8.1729,8.1434,8.1532,257560.0
2015-08-24 12:30:00,8.29,8.29,8.22,8.26,441960.0,8.1532,8.1532,8.0844,8.1237,441960.0
2015-08-24 12:35:00,8.25,8.3,8.25,8.28,134656.0,8.1139,8.163,8.1139,8.1434,134656.0
2015-08-24 12:40:00,8.26,8.3,8.25,8.27,136688.0,8.1237,8.163,8.1139,8.1335,136688.0
2015-08-24 12:45:00,8.26,8.27,8.16,8.16,470104.0,8.1237,8.1335,8.0254,8.0254,470104.0
2015-08-24 12:50:00,8.18,8.23,8.15,8.23,439168.0,8.045,8.0942,8.0155,8.0942,439168.0
2015-08-24 12:55:00,8.22,8.26,8.21,8.21,120824.0,8.0844,8.1237,8.0745,8.0745,120824.0
2015-08-24 13:00:00,8.23,8.28,8.23,8.25,65816.0,8.0942,8.1434,8.0942,8.1139,65816.0
2015-08-24 13:05:00,8.25,8.3,8.25,8.3,203752.0,8.1139,8.163,8.1139,8.163,203752.0
2015-08-24 13:10:00,8.3,8.31,8.26,8.27,74224.0,8.163,8.1729,8.1237,8.1335,74224.0
2015-08-24 13:15:00,8.27,8.28,8.24,8.27,90896.0,8.1335,8.1434,8.104,8.1335,90896.0
2015-08-24 13:20:00,8.26,8.26,8.16,8.17,140272.0,8.1237,8.1237,8.0254,8.0352,140272.0
2015-08-24 13:25:00,8.16,8.18,8.13,8.15,153176.0,8.0254,8.045,7.9958,8.0155,153176.0
2015-08-24 13:30:00,8.15,8.15,8.09,8.09,172984.0,8.0155,8.0155,7.9565,7.9565,172984.0
2015-08-24 13:35:00,8.09,8.09,8.03,8.03,441984.0,7.9565,7.9565,7.8975,7.8975,441984.0
2015-08-24 13:40:00,8.03,8.08,8.01,8.05,311504.0,7.8975,7.9467,7.8778,7.9172,311504.0
2015-08-24 13:45:00,8.04,8.14,8.04,8.13,215160.0,7.9073,8.0057,7.9073,7.9958,215160.0
2015-08-24 13:50:00,8.12,8.12,8.04,8.05,110080.0,7.986,7.986,7.9073,7.9172,110080.0
2015-08-24 13:55:00,8.04,8.04,7.98,7.98,369592.0,7.9073,7.9073,7.8483,7.8483,369592.0
2015-08-24 14:00:00,7.98,8.0,7.96,7.97,132944.0,7.8483,7.868,7.8287,7.8385,132944.0
2015-08-24 14:05:00,7.99,7.99,7.93,7.94,435336.0,7.8582,7.8582,7.7991,7.809,435336.0
2015-08-24 14:10:00,7.94,7.96,7.88,7.88,338784.0,7.809,7.8287,7.75,7.75,338784.0
2015-08-24 14:15:00,7.88,7.96,7.85,7.96,544056.0,7.75,7.8287,7.7205,7.8287,544056.0
2015-08-24 14:20:00,7.97,8.02,7.96,7.98,128680.0,7.8385,7.8877,7.8287,7.8483,128680.0
2015-08-24 14:25:00,7.95,7.95,7.9,7.9,178040.0,7.8188,7.8188,7.7696,7.7696,178040.0
2015-08-24 14:30:00,7.92,7.97,7.9,7.94,109472.0,7.7893,7.8385,7.7696,7.809,109472.0
2015-08-24 14:35:00,7.95,8.0,7.95,7.97,63024.0,7.8188,7.868,7.8188,7.8385,63024.0
2015-08-24 14:40:00,7.95,7.95,7.88,7.88,194648.0,7.8188,7.8188,7.75,7.75,194648.0
2015-08-24 14:45:00,7.87,7.87,7.8,7.82,189672.0,7.7401,7.7401,7.6713,7.691,189672.0
2015-08-24 14:50:00,7.85,7.85,7.71,7.71,548472.0,7.7205,7.7205,7.5828,7.5828,548472.0
2015-08-24 14:55:00,7.7,7.75,7.66,7.67,172320.0,7.5729,7.6221,7.5336,7.5434,172320.0
2015-08-24 15:00:00,7.67,7.71,7.61,7.7,278952.0,7.5434,7.5828,7.4844,7.5729,278952.0
2015-08-24 15:05:00,7.7,7.78,7.69,7.78,508280.0,7.5729,7.6516,7.5631,7.6516,508280.0
2015-08-24 15:10:00,7.78,7.78,7.65,7.7,393504.0,7.6516,7.6516,7.5238,7.5729,393504.0
2015-08-24 15:15:00,7.68,7.69,7.6,7.61,347464.0,7.5533,7.5631,7.4746,7.4844,347464.0
2015-08-24 15:20:00,7.61,7.62,7.52,7.6,267984.0,7.4844,7.4943,7.3959,7.4746,267984.0
2015-08-24 15:25:00,7.6,7.65,7.57,7.58,396336.0,7.4746,7.5238,7.4451,7.4549,396336.0
2015-08-24 15:30:00,7.58,7.62,7.55,7.62,216784.0,7.4549,7.4943,7.4254,7.4943,216784.0
2015-08-24 15:35:00,7.62,7.88,7.62,7.86,967384.0,7.4943,7.75,7.4943,7.7303,967384.0
2015-08-24 15:40:00,7.87,7.91,7.79,7.9,506168.0,7.7401,7.7795,7.6615,7.7696,506168.0
2015-08-24 15:45:00,7.92,8.05,7.81,7.81,616096.0,7.7893,7.9172,7.6811,7.6811,616096.0
2015-08-24 15:50:00,7.84,7.92,7.8,7.88,769616.0,7.7106,7.7893,7.6713,7.75,769616.0
2015-08-24 15:55:00,7.89,7.89,7.69,7.69,864808.0,7.7598,7.7598,7.5631,7.5631,864808.0
2015-08-25 09:30:00,8.22,8.24,8.13,8.16,1504616.0,8.0844,8.104,7.9958,8.0254,1504616.0
2015-08-25 09:35:00,8.16,8.18,8.1,8.15,627656.0,8.0254,8.045,7.9663,8.0155,627656.0
2015-08-25 09:40:00,8.14,8.15,8.06,8.08,221816.0,8.0057,8.0155,7.927,7.9467,221816.0
2015-08-25 09:45:00,8.07,8.18,8.07,8.13,416568.0,7.9368,8.045,7.9368,7.9958,416568.0
2015-08-25 09:50:00,8.13,8.2,8.12,8.13,554528.0,7.9958,8.0647,7.986,7.9958,554528.0
2015-08-25 09:55:00,8.14,8.17,8.11,8.15,271832.0,8.0057,8.0352,7.9762,8.0155,271832.0
2015-08-25 10:00:00,8.14,8.18,8.09,8.15,250976.0,8.0057,8.045,7.9565,8.0155,250976.0
2015-08-25 10:05:00,8.16,8.18,8.11,8.18,219000.0,8.0254,8.045,7.9762,8.045,219000.0
2015-08-25 10:10:00,8.17,8.22,8.13,8.2,528280.0,8.0352,8.0844,7.9958,8.0647,528280.0
2015-08-25 10:15:00,8.21,8.23,8.18,8.18,454528.0,8.0745,8.0942,8.045,8.045,454528.0
2015-08-25 10:20:00,8.18,8.2,8.14,8.15,253816.0,8.045,8.0647,8.0057,8.0155,253816.0
2015-08-25 10:25:00,8.13,8.15,8.11,8.15,197616.0,7.9958,8.0155,7.9762,8.0155,197616.0
2015-08-25 10:30:00,8.13,8.14,8.11,8.14,215576.0,7.9958,8.0057,7.9762,8.0057,215576.0
2015-08-25 10:35:00,8.13,8.15,8.1,8.14,278784.0,7.9958,8.0155,7.9663,8.0057,278784.0
2015-08-25 10:40:00,8.14,8.18,8.14,8.17,145840.0,8.0057,8.045,8.0057,8.0352,145840.0
2015-08-25 10:45:00,8.17,8.18,8.13,8.15,97680.0,8.0352,8.045,7.9958,8.0155,97680.0
2015-08-25 10:50:00,8.16,8.17,8.15,8.15,207728.0,8.0254,8.0352,8.0155,8.0155,207728.0
2015-08-25 10:55:00,8.15,8.18,8.15,8.18,53320.0,8.0155,8.045,8.0155,8.045,53320.0
2015-08-25 11:00:00,8.17,8.21,8.17,8.21,268040.0,8.0352,8.0745,8.0352,8.0745,268040.0
2015-08-25 11:05:00,8.21,8.25,8.21,8.24,297008.0,8.0745,8.1139,8.0745,8.104,297008.0
2015-08-25 11:10:00,8.25,8.28,8.25,8.28,202984.0,8.1139,8.1434,8.1139,8.1434,202984.0
2015-08-25 11:15:00,8.28,8.29,8.26,8.27,137064.0,8.1434,8.1532,8.1237,8.1335,137064.0
2015-08-25 11:20:00,8.28,8.32,8.27,8.28,171640.0,8.1434,8.1827,8.1335,8.1434,171640.0
2015-08-25 11:25:00,8.28,8.29,8.26,8.29,90680.0,8.1434,8.1532,8.1237,8.1532,90680.0
2015-08-25 11:30:00,8.27,8.27,8.23,8.26,200072.0,8.1335,8.1335,8.0942,8.1237,200072.0
2015-08-25 11:35:00,8.26,8.27,8.24,8.24,136736.0,8.1237,8.1335,8.104,8.104,136736.0
2015-08-25 11:40:00,8.25,8.26,8.22,8.24,230144.0,8.1139,8.1237,8.0844,8.104,230144.0
2015-08-25 11:45:00,8.24,8.29,8.23,8.27,240472.0,8.104,8.1532,8.0942,8.1335,240472.0
2015-08-25 11:50:00,8.28,8.29,8.24,8.24,246168.0,8.1434,8.1532,8.104,8.104,246168.0
2015-08-25 11:55:00,8.24,8.24,8.23,8.24,58400.0,8.104,8.104,8.0942,8.104,58400.0
2015-08-25 12:00:00,8.24,8.25,8.22,8.24,114272.0,8.104,8.1139,8.0844,8.104,114272.0
2015-08-25 12:05:00,8.24,8.26,8.24,8.26,74808.0,8.104,8.1237,8.104,8.1237,74808.0
2015-08-25 12:10:00,8.26,8.27,8.25,8.26,61600.0,8.1237,8.1335,8.1139,8.1237,61600.0
2015-08-25 12:15:00,8.26,8.27,8.21,8.23,230344.0,8.1237,8.1335,8.0745,8.0942,230344.0
2015-08-25 12:20:00,8.22,8.26,8.22,8.25,168976.0,8.0844,8.1237,8.0844,8.1139,168976.0
2015-08-25 12:25:00,8.25,8.26,8.24,8.24,296936.0,8.1139,8.1237,8.104,8.104,296936.0
2015-08-25 12:30:00,8.24,8.26,8.23,8.26,208104.0,8.104,8.1237,8.0942,8.1237,208104.0
2015-08-25 12:35:00,8.25,8.25,8.22,8.23,171704.0,8.1139,8.1139,8.0844,8.0942,171704.0
2015-08-25 12:40:00,8.24,8.25,8.24,8.25,128976.0,8.104,8.1139,8.104,8.1139,128976.0
2015-08-25 12:45:00,8.25,8.26,8.23,8.24,57896.0,8.1139,8.1237,8.0942,8.104,57896.0
2015-08-25 12:50:00,8.24,8.25,8.23,8.23,153720.0,8.104,8.1139,8.0942,8.0942,153720.0
2015-08-25 12:55:00,8.22,8.24,8.2,8.2,109088.0,8.0844,8.104,8.0647,8.0647,109088.0
2015-08-25 13:00:00,8.2,8.21,8.17,8.19,88200.0,8.0647,8.0745,8.0352,8.0549,88200.0
2015-08-25 13:05:00,8.2,8.22,8.19,8.19,130984.0,8.0647,8.0844,8.0549,8.0549,130984.0
2015-08-25 13:10:00,8.19,8.19,8.15,8.16,163584.0,8.0549,8.0549,8.0155,8.0254,163584.0
2015-08-25 13:15:00,8.16,8.16,8.13,8.13,240432.0,8.0254,8.0254,7.9958,7.9958,240432.0
2015-08-25 13:20:00,8.13,8.15,8.12,8.13,123016.0,7.9958,8.0155,7.986,7.9958,123016.0
2015-08-25 13:25:00,8.13,8.13,8.02,8.02,574752.0,7.9958,7.9958,7.8877,7.8877,574752.0
2015-08-25 13:30:00,8.01,8.06,8.01,8.03,236712.0,7.8778,7.927,7.8778,7.8975,236712.0
2015-08-25 13:35:00,8.03,8.07,8.03,8.06,298776.0,7.8975,7.9368,7.8975,7.927,298776.0
2015-08-25 13:40:00,8.04,8.05,7.99,8.0,77896.0,7.9073,7.9172,7.8582,7.868,77896.0
2015-08-25 13:45:00,8.0,8.04,7.99,8.03,144704.0,7.868,7.9073,7.8582,7.8975,144704.0
2015-08-25 13:50:00,8.02,8.08,8.02,8.08,182712.0,7.8877,7.9467,7.8877,7.9467,182712.0
2015-08-25 13:55:00,8.08,8.11,8.08,8.08,409184.0,7.9467,7.9762,7.9467,7.9467,409184.0
2015-08-25 14:00:00,8.08,8.09,8.04,8.05,243480.0,7.9467,7.9565,7.9073,7.9172,243480.0
2015-08-25 14:05:00,8.05,8.06,8.03,8.03,148320.0,7.9172,7.927,7.8975,7.8975,148320.0
2015-08-25 14:10:00,8.03,8.05,8.01,8.01,63208.0,7.8975,7.9172,7.8778,7.8778,63208.0
2015-08-25 14:15:00,8.01,8.07,8.0,8.07,176544.0,7.8778,7.9368,7.868,7.9368,176544.0
2015-08-25 14:20:00,8.07,8.1,8.06,8.06,309232.0,7.9368,7.9663,7.927,7.927,309232.0
2015-08-25 14:25:00,8.06,8.08,8.05,8.07,248128.0,7.927,7.9467,7.9172,7.9368,248128.0
2015-08-25 14:30:00,8.08,8.09,8.06,8.08,70400.0,7.9467,7.9565,7.927,7.9467,70400.0
2015-08-25 14:35:00,8.09,8.09,8.03,8.05,202632.0,7.9565,7.9565,7.8975,7.9172,202632.0
2015-08-25 14:40:00,8.05,8.08,8.05,8.06,99560.0,7.9172,7.9467,7.9172,7.927,99560.0
2015-08-25 14:45:00,8.06,8.12,8.05,8.12,230880.0,7.927,7.986,7.9172,7.986,230880.0
2015-08-25 14:50:00,8.12,8.15,8.11,8.12,255488.0,7.986,8.0155,7.9762,7.986,255488.0
2015-08-25 14:55:00,8.13,8.15,8.12,8.12,139568.0,7.9958,8.0155,7.986,7.986,139568.0
2015-08-25 15:00:00,8.13,8.14,8.1,8.11,300256.0,7.9958,8.0057,7.9663,7.9762,300256.0
2015-08-25 15:05:00,8.1,8.1,8.06,8.08,228384.0,7.9663,7.9663,7.927,7.9467,228384.0
2015-08-25 15:10:00,8.08,8.09,8.07,8.07,131752.0,7.9467,7.9565,7.9368,7.9368,131752.0
2015-08-25 15:15:00,8.06,8.06,8.0,8.0,318504.0,7.927,7.927,7.868,7.868,318504.0
2015-08-25 15:20:00,8.0,8.01,7.96,7.97,696040.0,7.868,7.8778,7.8287,7.8385,696040.0
2015-08-25 15:25:00,7.96,7.99,7.92,7.93,218728.0,7.8287,7.8582,7.7893,7.7991,218728.0
2015-08-25 15:30:00,7.92,7.95,7.85,7.88,539096.0,7.7893,7.8188,7.7205,7.75,539096.0
2015-08-25 15:35:00,7.9,7.92,7.8,7.81,1625824.0,7.7696,7.7893,7.6713,7.6811,1625824.0
2015-08-25 15:40:00,7.81,7.86,7.78,7.8,649192.0,7.6811,7.7303,7.6516,7.6713,649192.0
2015-08-25 15:45:00,7.8,7.8,7.69,7.7,1000696.0,7.6713,7.6713,7.5631,7.5729,1000696.0
2015-08-25 15:50:00,7.7,7.78,7.65,7.76,685240.0,7.5729,7.6516,7.5238,7.632,685240.0
2015-08-25 15:55:00,7.76,7.76,7.59,7.6,802896.0,7.632,7.632,7.4648,7.4746,802896.0
2015-08-26 09:30:00,8.04,8.11,8.03,8.08,1197968.0,7.9073,7.9762,7.8975,7.9467,1197968.0
2015-08-26 09:35:00,8.08,8.08,7.97,8.02,708496.0,7.9467,7.9467,7.8385,7.8877,708496.0
2015-08-26 09:40:00,8.03,8.04,7.94,7.96,964648.0,7.8975,7.9073,7.809,7.8287,964648.0
2015-08-26 09:45:00,7.96,8.05,7.94,8.03,555104.0,7.8287,7.9172,7.809,7.8975,555104.0
2015-08-26 09:50:00,8.03,8.04,7.93,7.94,601544.0,7.8975,7.9073,7.7991,7.809,601544.0
2015-08-26 09:55:00,7.94,8.0,7.94,7.98,323256.0,7.809,7.868,7.809,7.8483,323256.0
2015-08-26 10:00:00,7.98,8.01,7.93,8.01,230104.0,7.8483,7.8778,7.7991,7.8778,230104.0
2015-08-26 10:05:00,8.01,8.05,7.99,8.0,605912.0,7.8778,7.9172,7.8582,7.868,605912.0
2015-08-26 10:10:00,8.01,8.02,7.96,8.0,427872.0,7.8778,7.8877,7.8287,7.868,427872.0
2015-08-26 10:15:00,7.98,7.98,7.84,7.84,1084664.0,7.8483,7.8483,7.7106,7.7106,1084664.0
2015-08-26 10:20:00,7.85,7.91,7.84,7.9,591168.0,7.7205,7.7795,7.7106,7.7696,591168.0
2015-08-26 10:25:00,7.9,7.94,7.89,7.93,308192.0,7.7696,7.809,7.7598,7.7991,308192.0
2015-08-26 10:30:00,7.94,8.02,7.89,8.0,795192.0,7.809,7.8877,7.7598,7.868,795192.0
2015-08-26 10:35:00,8.01,8.01,7.93,7.96,331280.0,7.8778,7.8778,7.7991,7.8287,331280.0
2015-08-26 10:40:00,7.96,7.96,7.91,7.95,288896.0,7.8287,7.8287,7.7795,7.8188,288896.0
2015-08-26 10:45:00,7.93,7.94,7.89,7.93,283432.0,7.7991,7.809,7.7598,7.7991,283432.0
2015-08-26 10:50:00,7.93,8.01,7.91,8.01,258008.0,7.7991,7.8778,7.7795,7.8778,258008.0
2015-08-26 10:55:00,8.0,8.01,7.92,7.93,163360.0,7.868,7.8778,7.7893,7.7991,163360.0
2015-08-26 11:00:00,7.93,7.93,7.88,7.93,299480.0,7.7991,7.7991,7.75,7.7991,299480.0
2015-08-26 11:05:00,7.93,7.94,7.89,7.89,157976.0,7.7991,7.809,7.7598,7.7598,157976.0
2015-08-26 11:10:00,7.89,7.91,7.86,7.89,160680.0,7.7598,7.7795,7.7303,7.7598,160680.0
2015-08-26 11:15:00,7.88,7.93,7.88,7.92,212312.0,7.75,7.7991,7.75,7.7893,212312.0
2015-08-26 11:20:00,7.91,7.93,7.89,7.89,97472.0,7.7795,7.7991,7.7598,7.7598,97472.0
2015-08-26 11:25:00,7.89,7.92,7.88,7.89,116544.0,7.7598,7.7893,7.75,7.7598,116544.0
2015-08-26 11:30:00,7.89,7.91,7.83,7.83,343432.0,7.7598,7.7795,7.7008,7.7008,343432.0
2015-08-26 11:35:00,7.83,7.83,7.77,7.77,350976.0,7.7008,7.7008,7.6418,7.6418,350976.0
2015-08-26 11:40:00,7.77,7.87,7.77,7.84,275768.0,7.6418,7.7401,7.6418,7.7106,275768.0
2015-08-26 11:45:00,7.84,7.87,7.8,7.85,273640.0,7.7106,7.7401,7.6713,7.7205,273640.0
2015-08-26 11:50:00,7.85,7.89,7.84,7.85,298984.0,7.7205,7.7598,7.7106,7.7205,298984.0
2015-08-26 11:55:00,7.86,7.87,7.83,7.85,166336.0,7.7303,7.7401,7.7008,7.7205,166336.0
2015-08-26 12:00:00,7.84,7.84,7.81,7.82,79528.0,7.7106,7.7106,7.6811,7.691,79528.0
2015-08-26 12:05:00,7.81,7.85,7.8,7.84,213104.0,7.6811,7.7205,7.6713,7.7106,213104.0
2015-08-26 12:10:00,7.84,7.84,7.82,7.83,102600.0,7.7106,7.7106,7.691,7.7008,102600.0
2015-08-26 12:15:00,7.84,7.88,7.82,7.86,188680.0,7.7106,7.75,7.691,7.7303,188680.0
2015-08-26 12:20:00,7.87,7.87,7.81,7.82,132768.0,7.7401,7.7401,7.6811,7.691,132768.0
2015-08-26 12:25:00,7.83,7.83,7.79,7.8,118640.0,7.7008,7.7008,7.6615,7.6713,118640.0
2015-08-26 12:30:00,7.79,7.79,7.75,7.75,633248.0,7.6615,7.6615,7.6221,7.6221,633248.0
2015-08-26 12:35:00,7.76,7.79,7.75,7.75,138784.0,7.632,7.6615,7.6221,7.6221,138784.0
2015-08-26 12:40:00,7.74,7.75,7.73,7.75,137864.0,7.6123,7.6221,7.6024,7.6221,137864.0
2015-08-26 12:45:00,7.75,7.79,7.74,7.79,230896.0,7.6221,7.6615,7.6123,7.6615,230896.0
2015-08-26 12:50:00,7.78,7.81,7.75,7.8,164800.0,7.6516,7.6811,7.6221,7.6713,164800.0
2015-08-26 12:55:00,7.81,7.86,7.8,7.86,240000.0,7.6811,7.7303,7.6713,7.7303,240000.0
2015-08-26 13:00:00,7.86,7.89,7.85,7.87,525824.0,7.7303,7.7598,7.7205,7.7401,525824.0
2015-08-26 13:05:00,7.87,7.88,7.83,7.83,216088.0,7.7401,7.75,7.7008,7.7008,216088.0
2015-08-26 13:10:00,7.85,7.87,7.83,7.86,147480.0,7.7205,7.7401,7.7008,7.7303,147480.0
2015-08-26 13:15:00,7.86,7.87,7.83,7.85,181440.0,7.7303,7.7401,7.7008,7.7205,181440.0
2015-08-26 13:20:00,7.85,7.94,7.85,7.93,384448.0,7.7205,7.809,7.7205,7.7991,384448.0
2015-08-26 13:25:00,7.93,7.96,7.9,7.96,150480.0,7.7991,7.8287,7.7696,7.8287,150480.0
2015-08-26 13:30:00,7.95,7.96,7.93,7.96,248744.0,7.8188,7.8287,7.7991,7.8287,248744.0
2015-08-26 13:35:00,7.97,8.03,7.96,8.02,534456.0,7.8385,7.8975,7.8287,7.8877,534456.0
2015-08-26 13:40:00,8.02,8.03,7.99,7.99,265152.0,7.8877,7.8975,7.8582,7.8582,265152.0
2015-08-26 13:45:00,7.99,8.02,7.96,7.98,209528.0,7.8582,7.8877,7.8287,7.8483,209528.0
2015-08-26 13:50:00,7.97,8.02,7.97,8.01,304032.0,7.8385,7.8877,7.8385,7.8778,304032.0
2015-08-26 13:55:00,8.01,8.04,7.99,8.03,427344.0,7.8778,7.9073,7.8582,7.8975,427344.0
2015-08-26 14:00:00,8.04,8.04,7.98,7.99,328224.0,7.9073,7.9073,7.8483,7.8582,328224.0
2015-08-26 14:05:00,8.0,8.03,8.0,8.02,207224.0,7.868,7.8975,7.868,7.8877,207224.0
2015-08-26 14:10:00,8.03,8.03,7.96,7.98,307136.0,7.8975,7.8975,7.8287,7.8483,307136.0
2015-08-26 14:15:00,7.97,7.98,7.93,7.93,188760.0,7.8385,7.8483,7.7991,7.7991,188760.0
2015-08-26 14:20:00,7.93,7.96,7.92,7.95,251624.0,7.7991,7.8287,7.7893,7.8188,251624.0
2015-08-26 14:25:00,7.95,7.98,7.94,7.97,51760.0,7.8188,7.8483,7.809,7.8385,51760.0
2015-08-26 14:30:00,7.97,8.01,7.96,8.0,148832.0,7.8385,7.8778,7.8287,7.868,148832.0
2015-08-26 14:35:00,8.01,8.06,8.0,8.04,345472.0,7.8778,7.927,7.868,7.9073,345472.0
2015-08-26 14:40:00,8.05,8.1,8.05,8.08,427456.0,7.9172,7.9663,7.9172,7.9467,427456.0
2015-08-26 14:45:00,8.09,8.15,8.08,8.08,736608.0,7.9565,8.0155,7.9467,7.9467,736608.0
2015-08-26 14:50:00,8.08,8.12,8.08,8.1,224448.0,7.9467,7.986,7.9467,7.9663,224448.0
2015-08-26 14:55:00,8.09,8.12,8.06,8.11,435056.0,7.9565,7.986,7.927,7.9762,435056.0
2015-08-26 15:00:00,8.11,8.11,8.08,8.1,277160.0,7.9762,7.9762,7.9467,7.9663,277160.0
2015-08-26 15:05:00,8.1,8.21,8.1,8.21,763768.0,7.9663,8.0745,7.9663,8.0745,763768.0
2015-08-26 15:10:00,8.21,8.26,8.21,8.24,1171728.0,8.0745,8.1237,8.0745,8.104,1171728.0
2015-08-26 15:15:00,8.25,8.27,8.2,8.27,696576.0,8.1139,8.1335,8.0647,8.1335,696576.0
2015-08-26 15:20:00,8.27,8.3,8.23,8.25,553816.0,8.1335,8.163,8.0942,8.1139,553816.0
2015-08-26 15:25:00,8.25,8.26,8.22,8.23,150424.0,8.1139,8.1237,8.0844,8.0942,150424.0
2015-08-26 15:30:00,8.24,8.3,8.23,8.3,237048.0,8.104,8.163,8.0942,8.163,237048.0
2015-08-26 15:35:00,8.3,8.3,8.26,8.26,473232.0,8.163,8.163,8.1237,8.1237,473232.0
2015-08-26 15:40:00,8.26,8.37,8.25,8.36,668568.0,8.1237,8.2319,8.1139,8.2221,668568.0
2015-08-26 15:45:00,8.35,8.38,8.3,8.32,636504.0,8.2122,8.2417,8.163,8.1827,636504.0
2015-08-26 15:50:00,8.32,8.39,8.31,8.39,665672.0,8.1827,8.2516,8.1729,8.2516,665672.0
2015-08-26 15:55:00,8.39,8.39,8.32,8.36,731432.0,8.2516,8.2516,8.1827,8.2221,731432.0
2015-08-27 09:30:00,8.6,8.64,8.58,8.59,1115448.0,8.4581,8.4974,8.4384,8.4483,1115448.0
2015-08-27 09:35:00,8.59,8.64,8.57,8.64,584696.0,8.4483,8.4974,8.4286,8.4974,584696.0
2015-08-27 09:40:00,8.65,8.68,8.64,8.67,719160.0,8.5073,8.5368,8.4974,8.5269,719160.0
2015-08-27 09:45:00,8.68,8.69,8.6,8.6,543368.0,8.5368,8.5466,8.4581,8.4581,543368.0
2015-08-27 09:50:00,8.61,8.64,8.59,8.59,526176.0,8.4679,8.4974,8.4483,8.4483,526176.0
2015-08-27 09:55:00,8.59,8.59,8.55,8.58,831480.0,8.4483,8.4483,8.4089,8.4384,831480.0
2015-08-27 10:00:00,8.58,8.61,8.56,8.57,467240.0,8.4384,8.4679,8.4188,8.4286,467240.0
2015-08-27 10:05:00,8.57,8.61,8.53,8.61,482784.0,8.4286,8.4679,8.3892,8.4679,482784.0
2015-08-27 10:10:00,8.61,8.65,8.6,8.62,425976.0,8.4679,8.5073,8.4581,8.4778,425976.0
2015-08-27 10:15:00,8.61,8.65,8.6,8.63,403240.0,8.4679,8.5073,8.4581,8.4876,403240.0
2015-08-27 10:20:00,8.63,8.66,8.6,8.66,402232.0,8.4876,8.5171,8.4581,8.5171,402232.0
2015-08-27 10:25:00,8.66,8.66,8.62,8.62,276552.0,8.5171,8.5171,8.4778,8.4778,276552.0
2015-08-27 10:30:00,8.63,8.63,8.58,8.61,384768.0,8.4876,8.4876,8.4384,8.4679,384768.0
2015-08-27 10:35:00,8.61,8.65,8.61,8.63,397536.0,8.4679,8.5073,8.4679,8.4876,397536.0
2015-08-27 10:40:00,8.63,8.65,8.62,8.63,425736.0,8.4876,8.5073,8.4778,8.4876,425736.0
2015-08-27 10:45:00,8.63,8.69,8.63,8.68,799504.0,8.4876,8.5466,8.4876,8.5368,799504.0
2015-08-27 10:50:00,8.68,8.69,8.66,8.67,396768.0,8.5368,8.5466,8.5171,8.5269,396768.0
2015-08-27 10:55:00,8.67,8.69,8.66,8.69,267432.0,8.5269,8.5466,8.5171,8.5466,267432.0
2015-08-27 11:00:00,8.69,8.71,8.67,8.69,470144.0,8.5466,8.5663,8.5269,8.5466,470144.0
2015-08-27 11:05:00,8.69,8.74,8.69,8.7,656912.0,8.5466,8.5958,8.5466,8.5564,656912.0
2015-08-27 11:10:00,8.7,8.74,8.7,8.72,604184.0,8.5564,8.5958,8.5564,8.5761,604184.0
2015-08-27 11:15:00,8.71,8.72,8.69,8.7,343992.0,8.5663,8.5761,8.5466,8.5564,343992.0
2015-08-27 11:20:00,8.7,8.72,8.68,8.71,416976.0,8.5564,8.5761,8.5368,8.5663,416976.0
2015-08-27 11:25:00,8.71,8.72,8.68,8.69,205056.0,8.5663,8.5761,8.5368,8.5466,205056.0
2015-08-27 11:30:00,8.7,8.7,8.66,8.67,483624.0,8.5564,8.5564,8.5171,8.5269,483624.0
2015-08-27 11:35:00,8.67,8.67,8.65,8.65,208552.0,8.5269,8.5269,8.5073,8.5073,208552.0
2015-08-27 11:40:00,8.65,8.66,8.63,8.65,316040.0,8.5073,8.5171,8.4876,8.5073,316040.0
2015-08-27 11:45:00,8.64,8.68,8.64,8.68,615808.0,8.4974,8.5368,8.4974,8.5368,615808.0
2015-08-27 11:50:00,8.68,8.7,8.67,8.69,488864.0,8.5368,8.5564,8.5269,8.5466,488864.0
2015-08-27 11:55:00,8.69,8.7,8.66,8.68,355288.0,8.5466,8.5564,8.5171,8.5368,355288.0
2015-08-27 12:00:00,8.68,8.7,8.68,8.7,325480.0,8.5368,8.5564,8.5368,8.5564,325480.0
2015-08-27 12:05:00,8.7,8.76,8.7,8.73,831112.0,8.5564,8.6154,8.5564,8.5859,831112.0
2015-08-27 12:10:00,8.73,8.74,8.71,8.72,156440.0,8.5859,8.5958,8.5663,8.5761,156440.0
2015-08-27 12:15:00,8.72,8.75,8.71,8.74,498520.0,8.5761,8.6056,8.5663,8.5958,498520.0
2015-08-27 12:20:00,8.73,8.74,8.73,8.74,146376.0,8.5859,8.5958,8.5859,8.5958,146376.0
2015-08-27 12:25:00,8.73,8.76,8.73,8.76,264200.0,8.5859,8.6154,8.5859,8.6154,264200.0
2015-08-27 12:30:00,8.76,8.77,8.75,8.75,399568.0,8.6154,8.6253,8.6056,8.6056,399568.0
2015-08-27 12:35:00,8.75,8.77,8.75,8.76,370536.0,8.6056,8.6253,8.6056,8.6154,370536.0
2015-08-27 12:40:00,8.76,8.76,8.74,8.74,96744.0,8.6154,8.6154,8.5958,8.5958,96744.0
2015-08-27 12:45:00,8.73,8.75,8.73,8.75,300280.0,8.5859,8.6056,8.5859,8.6056,300280.0
2015-08-27 12:50:00,8.75,8.79,8.75,8.78,201632.0,8.6056,8.645,8.6056,8.6351,201632.0
2015-08-27 12:55:00,8.78,8.78,8.76,8.78,189064.0,8.6351,8.6351,8.6154,8.6351,189064.0
2015-08-27 13:00:00,8.78,8.79,8.76,8.76,113552.0,8.6351,8.645,8.6154,8.6154,113552.0
2015-08-27 13:05:00,8.76,8.78,8.75,8.78,349768.0,8.6154,8.6351,8.6056,8.6351,349768.0
2015-08-27 13:10:00,8.77,8.8,8.77,8.78,205216.0,8.6253,8.6548,8.6253,8.6351,205216.0
2015-08-27 13:15:00,8.79,8.79,8.76,8.77,317800.0,8.645,8.645,8.6154,8.6253,317800.0
2015-08-27 13:20:00,8.77,8.78,8.74,8.75,561448.0,8.6253,8.6351,8.5958,8.6056,561448.0
2015-08-27 13:25:00,8.75,8.76,8.73,8.75,357944.0,8.6056,8.6154,8.5859,8.6056,357944.0
2015-08-27 13:30:00,8.74,8.76,8.73,8.73,302168.0,8.5958,8.6154,8.5859,8.5859,302168.0
2015-08-27 13:35:00,8.73,8.73,8.7,8.71,479488.0,8.5859,8.5859,8.5564,8.5663,479488.0
2015-08-27 13:40:00,8.71,8.74,8.71,8.74,658680.0,8.5663,8.5958,8.5663,8.5958,658680.0
2015-08-27 13:45:00,8.74,8.74,8.69,8.71,427448.0,8.5958,8.5958,8.5466,8.5663,427448.0
2015-08-27 13:50:00,8.71,8.72,8.7,8.71,212080.0,8.5663,8.5761,8.5564,8.5663,212080.0
2015-08-27 13:55:00,8.71,8.74,8.71,8.74,153920.0,8.5663,8.5958,8.5663,8.5958,153920.0
2015-08-27 14:00:00,8.74,8.75,8.73,8.74,441576.0,8.5958,8.6056,8.5859,8.5958,441576.0
2015-08-27 14:05:00,8.74,8.74,8.72,8.73,243720.0,8.5958,8.5958,8.5761,8.5859,243720.0
2015-08-27 14:10:00,8.72,8.73,8.7,8.71,456096.0,8.5761,8.5859,8.5564,8.5663,456096.0
2015-08-27 14:15:00,8.72,8.72,8.64,8.65,656408.0,8.5761,8.5761,8.4974,8.5073,656408.0
2015-08-27 14:20:00,8.65,8.67,8.64,8.65,212600.0,8.5073,8.5269,8.4974,8.5073,212600.0
2015-08-27 14:25:00,8.65,8.67,8.57,8.6,667064.0,8.5073,8.5269,8.4286,8.4581,667064.0
2015-08-27 14:30:00,8.59,8.64,8.58,8.6,474584.0,8.4483,8.4974,8.4384,8.4581,474584.0
2015-08-27 14:35:00,8.6,8.67,8.6,8.66,357808.0,8.4581,8.5269,8.4581,8.5171,357808.0
2015-08-27 14:40:00,8.66,8.66,8.6,8.61,231696.0,8.5171,8.5171,8.4581,8.4679,231696.0
2015-08-27 14:45:00,8.6,8.64,8.56,8.56,592424.0,8.4581,8.4974,8.4188,8.4188,592424.0
2015-08-27 14:50:00,8.56,8.61,8.55,8.58,480312.0,8.4188,8.4679,8.4089,8.4384,480312.0
2015-08-27 14:55:00,8.58,8.59,8.49,8.5,715816.0,8.4384,8.4483,8.3499,8.3597,715816.0
2015-08-27 15:00:00,8.5,8.54,8.43,8.43,894448.0,8.3597,8.3991,8.2909,8.2909,894448.0
2015-08-27 15:05:00,8.42,8.51,8.4,8.5,1009496.0,8.2811,8.3696,8.2614,8.3597,1009496.0
2015-08-27 15:10:00,8.5,8.52,8.46,8.46,761808.0,8.3597,8.3794,8.3204,8.3204,761808.0
2015-08-27 15:15:00,8.46,8.53,8.44,8.52,1059848.0,8.3204,8.3892,8.3007,8.3794,1059848.0
2015-08-27 15:20:00,8.52,8.52,8.48,8.51,668440.0,8.3794,8.3794,8.3401,8.3696,668440.0
2015-08-27 15:25:00,8.49,8.62,8.48,8.61,1340704.0,8.3499,8.4778,8.3401,8.4679,1340704.0
2015-08-27 15:30:00,8.62,8.67,8.58,8.65,970192.0,8.4778,8.5269,8.4384,8.5073,970192.0
2015-08-27 15:35:00,8.66,8.66,8.59,8.61,386440.0,8.5171,8.5171,8.4483,8.4679,386440.0
2015-08-27 15:40:00,8.61,8.69,8.61,8.68,529232.0,8.4679,8.5466,8.4679,8.5368,529232.0
2015-08-27 15:45:00,8.68,8.72,8.68,8.72,782248.0,8.5368,8.5761,8.5368,8.5761,782248.0
2015-08-27 15:50:00,8.72,8.74,8.7,8.72,305480.0,8.5761,8.5958,8.5564,8.5761,305480.0
2015-08-27 15:55:00,8.72,8.78,8.72,8.78,466248.0,8.5761,8.6351,8.5761,8.6351,466248.0
2015-08-28 09:30:00,8.7,8.78,8.68,8.77,372840.0,8.5564,8.6351,8.5368,8.6253,372840.0
2015-08-28 09:35:00,8.77,8.78,8.73,8.77,501368.0,8.6253,8.6351,8.5859,8.6253,501368.0
2015-08-28 09:40:00,8.77,8.78,8.73,8.75,205688.0,8.6253,8.6351,8.5859,8.6056,205688.0
2015-08-28 09:45:00,8.74,8.74,8.69,8.69,513032.0,8.5958,8.5958,8.5466,8.5466,513032.0
2015-08-28 09:50:00,8.69,8.74,8.69,8.72,357144.0,8.5466,8.5958,8.5466,8.5761,357144.0
2015-08-28 09:55:00,8.71,8.78,8.69,8.77,234072.0,8.5663,8.6351,8.5466,8.6253,234072.0
2015-08-28 10:00:00,8.76,8.76,8.71,8.72,293096.0,8.6154,8.6154,8.5663,8.5761,293096.0
2015-08-28 10:05:00,8.72,8.73,8.66,8.68,601296.0,8.5761,8.5859,8.5171,8.5368,601296.0
2015-08-28 10:10:00,8.69,8.73,8.66,8.69,374648.0,8.5466,8.5859,8.5171,8.5466,374648.0
2015-08-28 10:15:00,8.69,8.74,8.69,8.72,260560.0,8.5466,8.5958,8.5466,8.5761,260560.0
2015-08-28 10:20:00,8.71,8.72,8.68,8.72,278480.0,8.5663,8.5761,8.5368,8.5761,278480.0
2015-08-28 10:25:00,8.72,8.75,8.71,8.73,369888.0,8.5761,8.6056,8.5663,8.5859,369888.0
2015-08-28 10:30:00,8.73,8.76,8.73,8.75,327568.0,8.5859,8.6154,8.5859,8.6056,327568.0
2015-08-28 10:35:00,8.75,8.75,8.71,8.72,170328.0,8.6056,8.6056,8.5663,8.5761,170328.0
2015-08-28 10:40:00,8.71,8.72,8.69,8.71,176576.0,8.5663,8.5761,8.5466,8.5663,176576.0
2015-08-28 10:45:00,8.72,8.72,8.68,8.7,259920.0,8.5761,8.5761,8.5368,8.5564,259920.0
2015-08-28 10:50:00,8.7,8.72,8.7,8.72,212192.0,8.5564,8.5761,8.5564,8.5761,212192.0
2015-08-28 10:55:00,8.73,8.73,8.72,8.72,56488.0,8.5859,8.5859,8.5761,8.5761,56488.0
2015-08-28 11:00:00,8.72,8.76,8.72,8.74,185768.0,8.5761,8.6154,8.5761,8.5958,185768.0
2015-08-28 11:05:00,8.76,8.76,8.74,8.75,264000.0,8.6154,8.6154,8.5958,8.6056,264000.0
2015-08-28 11:10:00,8.76,8.77,8.76,8.77,139336.0,8.6154,8.6253,8.6154,8.6253,139336.0
2015-08-28 11:15:00,8.77,8.79,8.76,8.79,354984.0,8.6253,8.645,8.6154,8.645,354984.0
2015-08-28 11:20:00,8.79,8.81,8.79,8.81,258856.0,8.645,8.6646,8.645,8.6646,258856.0
2015-08-28 11:25:00,8.81,8.83,8.81,8.82,563960.0,8.6646,8.6843,8.6646,8.6745,563960.0
2015-08-28 11:30:00,8.82,8.84,8.8,8.84,229456.0,8.6745,8.6941,8.6548,8.6941,229456.0
2015-08-28 11:35:00,8.83,8.83,8.79,8.8,438056.0,8.6843,8.6843,8.645,8.6548,438056.0
2015-08-28 11:40:00,8.79,8.79,8.74,8.75,315336.0,8.645,8.645,8.5958,8.6056,315336.0
2015-08-28 11:45:00,8.76,8.76,8.74,8.75,278264.0,8.6154,8.6154,8.5958,8.6056,278264.0
2015-08-28 11:50:00,8.74,8.78,8.72,8.72,529904.0,8.5958,8.6351,8.5761,8.5761,529904.0
2015-08-28 11:55:00,8.72,8.72,8.68,8.7,403336.0,8.5761,8.5761,8.5368,8.5564,403336.0
2015-08-28 12:00:00,8.7,8.72,8.7,8.71,106800.0,8.5564,8.5761,8.5564,8.5663,106800.0
2015-08-28 12:05:00,8.71,8.73,8.71,8.71,229192.0,8.5663,8.5859,8.5663,8.5663,229192.0
2015-08-28 12:10:00,8.71,8.73,8.68,8.73,309656.0,8.5663,8.5859,8.5368,8.5859,309656.0
2015-08-28 12:15:00,8.73,8.75,8.73,8.74,163832.0,8.5859,8.6056,8.5859,8.5958,163832.0
2015-08-28 12:20:00,8.74,8.75,8.72,8.73,91760.0,8.5958,8.6056,8.5761,8.5859,91760.0
2015-08-28 12:25:00,8.73,8.75,8.72,8.74,81488.0,8.5859,8.6056,8.5761,8.5958,81488.0
2015-08-28 12:30:00,8.75,8.77,8.74,8.76,86064.0,8.6056,8.6253,8.5958,8.6154,86064.0
2015-08-28 12:35:00,8.76,8.77,8.74,8.75,51360.0,8.6154,8.6253,8.5958,8.6056,51360.0
2015-08-28 12:40:00,8.76,8.77,8.74,8.75,99240.0,8.6154,8.6253,8.5958,8.6056,99240.0
2015-08-28 12:45:00,8.75,8.76,8.73,8.76,134728.0,8.6056,8.6154,8.5859,8.6154,134728.0
2015-08-28 12:50:00,8.76,8.77,8.76,8.76,71216.0,8.6154,8.6253,8.6154,8.6154,71216.0
2015-08-28 12:55:00,8.76,8.76,8.74,8.74,127936.0,8.6154,8.6154,8.5958,8.5958,127936.0
2015-08-28 13:00:00,8.75,8.75,8.72,8.73,54136.0,8.6056,8.6056,8.5761,8.5859,54136.0
2015-08-28 13:05:00,8.73,8.75,8.73,8.74,110560.0,8.5859,8.6056,8.5859,8.5958,110560.0
2015-08-28 13:10:00,8.74,8.76,8.74,8.74,126408.0,8.5958,8.6154,8.5958,8.5958,126408.0
2015-08-28 13:15:00,8.75,8.77,8.74,8.77,288560.0,8.6056,8.6253,8.5958,8.6253,288560.0
2015-08-28 13:20:00,8.77,8.77,8.75,8.76,135944.0,8.6253,8.6253,8.6056,8.6154,135944.0
2015-08-28 13:25:00,8.76,8.76,8.7,8.7,278712.0,8.6154,8.6154,8.5564,8.5564,278712.0
2015-08-28 13:30:00,8.7,8.72,8.69,8.7,156112.0,8.5564,8.5761,8.5466,8.5564,156112.0
2015-08-28 13:35:00,8.7,8.7,8.66,8.67,376192.0,8.5564,8.5564,8.5171,8.5269,376192.0
2015-08-28 13:40:00,8.66,8.69,8.65,8.69,125584.0,8.5171,8.5466,8.5073,8.5466,125584.0
2015-08-28 13:45:00,8.68,8.71,8.68,8.69,160976.0,8.5368,8.5663,8.5368,8.5466,160976.0
2015-08-28 13:50:00,8.69,8.72,8.69,8.72,151064.0,8.5466,8.5761,8.5466,8.5761,151064.0
2015-08-28 13:55:00,8.71,8.72,8.69,8.69,81648.0,8.5663,8.5761,8.5466,8.5466,81648.0
2015-08-28 14:00:00,8.7,8.74,8.7,8.73,304760.0,8.5564,8.5958,8.5564,8.5859,304760.0
2015-08-28 14:05:00,8.74,8.76,8.74,8.75,291184.0,8.5958,8.6154,8.5958,8.6056,291184.0
2015-08-28 14:10:00,8.76,8.76,8.72,8.72,176656.0,8.6154,8.6154,8.5761,8.5761,176656.0
2015-08-28 14:15:00,8.72,8.73,8.7,8.72,81968.0,8.5761,8.5859,8.5564,8.5761,81968.0
2015-08-28 14:20:00,8.71,8.74,8.71,8.71,59992.0,8.5663,8.5958,8.5663,8.5663,59992.0
2015-08-28 14:25:00,8.71,8.72,8.7,8.72,62344.0,8.5663,8.5761,8.5564,8.5761,62344.0
2015-08-28 14:30:00,8.73,8.74,8.7,8.7,60592.0,8.5859,8.5958,8.5564,8.5564,60592.0
2015-08-28 14:35:00,8.7,8.73,8.69,8.73,159200.0,8.5564,8.5859,8.5466,8.5859,159200.0
2015-08-28 14:40:00,8.73,8.73,8.71,8.71,118440.0,8.5859,8.5859,8.5663,8.5663,118440.0
2015-08-28 14:45:00,8.74,8.78,8.73,8.76,284344.0,8.5958,8.6351,8.5859,8.6154,284344.0
2015-08-28 14:50:00,8.76,8.76,8.73,8.74,66560.0,8.6154,8.6154,8.5859,8.5958,66560.0
2015-08-28 14:55:00,8.76,8.76,8.74,8.76,42800.0,8.6154,8.6154,8.5958,8.6154,42800.0
2015-08-28 15:00:00,8.75,8.75,8.72,8.74,149448.0,8.6056,8.6056,8.5761,8.5958,149448.0
2015-08-28 15:05:00,8.73,8.76,8.72,8.75,79680.0,8.5859,8.6154,8.5761,8.6056,79680.0
2015-08-28 15:10:00,8.74,8.75,8.73,8.73,76320.0,8.5958,8.6056,8.5859,8.5859,76320.0
2015-08-28 15:15:00,8.73,8.76,8.72,8.74,94720.0,8.5859,8.6154,8.5761,8.5958,94720.0
2015-08-28 15:20:00,8.74,8.75,8.71,8.71,171224.0,8.5958,8.6056,8.5663,8.5663,171224.0
2015-08-28 15:25:00,8.72,8.74,8.7,8.72,141216.0,8.5761,8.5958,8.5564,8.5761,141216.0
2015-08-28 15:30:00,8.72,8.73,8.71,8.71,96560.0,8.5761,8.5859,8.5663,8.5663,96560.0
2015-08-28 15:35:00,8.71,8.71,8.68,8.7,188856.0,8.5663,8.5663,8.5368,8.5564,188856.0
2015-08-28 15:40:00,8.69,8.74,8.68,8.72,363472.0,8.5466,8.5958,8.5368,8.5761,363472.0
2015-08-28 15:45:00,8.72,8.74,8.7,8.72,324728.0,8.5761,8.5958,8.5564,8.5761,324728.0
2015-08-28 15:50:00,8.72,8.79,8.72,8.76,434488.0,8.5761,8.645,8.5761,8.6154,434488.0
2015-08-28 15:55:00,8.76,8.8,8.76,8.78,375576.0,8.6154,8.6548,8.6154,8.6351,375576.0
2015-08-31 09:30:00,8.68,8.75,8.67,8.72,762936.0,8.5368,8.6056,8.5269,8.5761,762936.0
2015-08-31 09:35:00,8.73,8.75,8.69,8.7,260064.0,8.5859,8.6056,8.5466,8.5564,260064.0
2015-08-31 09:40:00,8.7,8.72,8.68,8.7,401200.0,8.5564,8.5761,8.5368,8.5564,401200.0
2015-08-31 09:45:00,8.69,8.72,8.64,8.65,387744.0,8.5466,8.5761,8.4974,8.5073,387744.0
2015-08-31 09:50:00,8.65,8.69,8.65,8.69,365792.0,8.5073,8.5466,8.5073,8.5466,365792.0
2015-08-31 09:55:00,8.69,8.69,8.64,8.64,296960.0,8.5466,8.5466,8.4974,8.4974,296960.0
2015-08-31 10:00:00,8.64,8.64,8.58,8.58,496384.0,8.4974,8.4974,8.4384,8.4384,496384.0
2015-08-31 10:05:00,8.58,8.62,8.57,8.62,280840.0,8.4384,8.4778,8.4286,8.4778,280840.0
2015-08-31 10:10:00,8.61,8.63,8.6,8.61,179000.0,8.4679,8.4876,8.4581,8.4679,179000.0
2015-08-31 10:15:00,8.61,8.64,8.6,8.62,155584.0,8.4679,8.4974,8.4581,8.4778,155584.0
2015-08-31 10:20:00,8.63,8.64,8.62,8.64,144104.0,8.4876,8.4974,8.4778,8.4974,144104.0
2015-08-31 10:25:00,8.64,8.69,8.63,8.68,261032.0,8.4974,8.5466,8.4876,8.5368,261032.0
2015-08-31 10:30:00,8.68,8.68,8.67,8.68,120320.0,8.5368,8.5368,8.5269,8.5368,120320.0
2015-08-31 10:35:00,8.67,8.72,8.67,8.72,281624.0,8.5269,8.5761,8.5269,8.5761,281624.0
2015-08-31 10:40:00,8.72,8.73,8.71,8.71,195648.0,8.5761,8.5859,8.5663,8.5663,195648.0
2015-08-31 10:45:00,8.71,8.71,8.69,8.69,133280.0,8.5663,8.5663,8.5466,8.5466,133280.0
2015-08-31 10:50:00,8.7,8.71,8.68,8.71,60752.0,8.5564,8.5663,8.5368,8.5663,60752.0
2015-08-31 10:55:00,8.71,8.71,8.67,8.68,78320.0,8.5663,8.5663,8.5269,8.5368,78320.0
2015-08-31 11:00:00,8.68,8.68,8.64,8.65,203608.0,8.5368,8.5368,8.4974,8.5073,203608.0
2015-08-31 11:05:00,8.66,8.66,8.62,8.64,198392.0,8.5171,8.5171,8.4778,8.4974,198392.0
2015-08-31 11:10:00,8.64,8.67,8.64,8.67,180512.0,8.4974,8.5269,8.4974,8.5269,180512.0
2015-08-31 11:15:00,8.67,8.7,8.67,8.68,197928.0,8.5269,8.5564,8.5269,8.5368,197928.0
2015-08-31 11:20:00,8.68,8.69,8.68,8.69,139216.0,8.5368,8.5466,8.5368,8.5466,139216.0
2015-08-31 11:25:00,8.69,8.72,8.69,8.7,273600.0,8.5466,8.5761,8.5466,8.5564,273600.0
2015-08-31 11:30:00,8.71,8.71,8.68,8.69,92560.0,8.5663,8.5663,8.5368,8.5466,92560.0
2015-08-31 11:35:00,8.69,8.71,8.68,8.71,240568.0,8.5466,8.5663,8.5368,8.5663,240568.0
2015-08-31 11:40:00,8.71,8.77,8.71,8.76,438824.0,8.5663,8.6253,8.5663,8.6154,438824.0
2015-08-31 11:45:00,8.76,8.76,8.73,8.75,177176.0,8.6154,8.6154,8.5859,8.6056,177176.0
2015-08-31 11:50:00,8.75,8.75,8.72,8.74,160560.0,8.6056,8.6056,8.5761,8.5958,160560.0
2015-08-31 11:55:00,8.73,8.73,8.7,8.73,152200.0,8.5859,8.5859,8.5564,8.5859,152200.0
2015-08-31 12:00:00,8.74,8.75,8.74,8.75,82496.0,8.5958,8.6056,8.5958,8.6056,82496.0
2015-08-31 12:05:00,8.75,8.75,8.73,8.73,75200.0,8.6056,8.6056,8.5859,8.5859,75200.0
2015-08-31 12:10:00,8.72,8.74,8.72,8.73,72664.0,8.5761,8.5958,8.5761,8.5859,72664.0
2015-08-31 12:15:00,8.73,8.75,8.72,8.75,51200.0,8.5859,8.6056,8.5761,8.6056,51200.0
2015-08-31 12:20:00,8.75,8.75,8.74,8.74,30400.0,8.6056,8.6056,8.5958,8.5958,30400.0
2015-08-31 12:25:00,8.75,8.78,8.75,8.77,129600.0,8.6056,8.6351,8.6056,8.6253,129600.0
2015-08-31 12:30:00,8.77,8.78,8.75,8.75,84000.0,8.6253,8.6351,8.6056,8.6056,84000.0
2015-08-31 12:35:00,8.75,8.77,8.75,8.77,100568.0,8.6056,8.6253,8.6056,8.6253,100568.0
2015-08-31 12:40:00,8.76,8.76,8.74,8.76,53480.0,8.6154,8.6154,8.5958,8.6154,53480.0
2015-08-31 12:45:00,8.76,8.76,8.75,8.75,86000.0,8.6154,8.6154,8.6056,8.6056,86000.0
2015-08-31 12:50:00,8.75,8.78,8.74,8.77,102232.0,8.6056,8.6351,8.5958,8.6253,102232.0
2015-08-31 12:55:00,8.77,8.77,8.74,8.74,67200.0,8.6253,8.6253,8.5958,8.5958,67200.0
2015-08-31 13:00:00,8.75,8.76,8.74,8.75,72768.0,8.6056,8.6154,8.5958,8.6056,72768.0
2015-08-31 13:05:00,8.74,8.76,8.74,8.76,139160.0,8.5958,8.6154,8.5958,8.6154,139160.0
2015-08-31 13:10:00,8.75,8.76,8.74,8.75,68000.0,8.6056,8.6154,8.5958,8.6056,68000.0
2015-08-31 13:15:00,8.75,8.75,8.73,8.74,45904.0,8.6056,8.6056,8.5859,8.5958,45904.0
2015-08-31 13:20:00,8.73,8.73,8.69,8.7,284664.0,8.5859,8.5859,8.5466,8.5564,284664.0
2015-08-31 13:25:00,8.7,8.72,8.7,8.71,130496.0,8.5564,8.5761,8.5564,8.5663,130496.0
2015-08-31 13:30:00,8.71,8.72,8.66,8.67,266440.0,8.5663,8.5761,8.5171,8.5269,266440.0
2015-08-31 13:35:00,8.67,8.68,8.67,8.68,39072.0,8.5269,8.5368,8.5269,8.5368,39072.0
2015-08-31 13:40:00,8.68,8.7,8.68,8.7,117600.0,8.5368,8.5564,8.5368,8.5564,117600.0
2015-08-31 13:45:00,8.7,8.7,8.67,8.67,63448.0,8.5564,8.5564,8.5269,8.5269,63448.0
2015-08-31 13:50:00,8.67,8.69,8.67,8.67,59120.0,8.5269,8.5466,8.5269,8.5269,59120.0
2015-08-31 13:55:00,8.68,8.68,8.66,8.67,85976.0,8.5368,8.5368,8.5171,8.5269,85976.0
2015-08-31 14:00:00,8.67,8.7,8.67,8.67,150328.0,8.5269,8.5564,8.5269,8.5269,150328.0
2015-08-31 14:05:00,8.67,8.67,8.64,8.64,303456.0,8.5269,8.5269,8.4974,8.4974,303456.0
2015-08-31 14:10:00,8.64,8.64,8.61,8.61,196168.0,8.4974,8.4974,8.4679,8.4679,196168.0
2015-08-31 14:15:00,8.6,8.61,8.58,8.6,265848.0,8.4581,8.4679,8.4384,8.4581,265848.0
2015-08-31 14:20:00,8.6,8.63,8.6,8.62,163232.0,8.4581,8.4876,8.4581,8.4778,163232.0
2015-08-31 14:25:00,8.62,8.62,8.61,8.61,88000.0,8.4778,8.4778,8.4679,8.4679,88000.0
2015-08-31 14:30:00,8.61,8.63,8.61,8.62,123160.0,8.4679,8.4876,8.4679,8.4778,123160.0
2015-08-31 14:35:00,8.62,8.62,8.59,8.59,60664.0,8.4778,8.4778,8.4483,8.4483,60664.0
2015-08-31 14:40:00,8.59,8.6,8.58,8.58,137888.0,8.4483,8.4581,8.4384,8.4384,137888.0
2015-08-31 14:45:00,8.58,8.58,8.55,8.56,1133080.0,8.4384,8.4384,8.4089,8.4188,1133080.0
2015-08-31 14:50:00,8.56,8.56,8.53,8.54,302440.0,8.4188,8.4188,8.3892,8.3991,302440.0
2015-08-31 14:55:00,8.54,8.54,8.52,8.54,145272.0,8.3991,8.3991,8.3794,8.3991,145272.0
2015-08-31 15:00:00,8.54,8.58,8.54,8.56,295592.0,8.3991,8.4384,8.3991,8.4188,295592.0
2015-08-31 15:05:00,8.56,8.61,8.56,8.6,548440.0,8.4188,8.4679,8.4188,8.4581,548440.0
2015-08-31 15:10:00,8.6,8.6,8.58,8.6,105696.0,8.4581,8.4581,8.4384,8.4581,105696.0
2015-08-31 15:15:00,8.59,8.59,8.56,8.56,227144.0,8.4483,8.4483,8.4188,8.4188,227144.0
2015-08-31 15:20:00,8.56,8.58,8.54,8.58,176840.0,8.4188,8.4384,8.3991,8.4384,176840.0
2015-08-31 15:25:00,8.58,8.58,8.54,8.55,110264.0,8.4384,8.4384,8.3991,8.4089,110264.0
2015-08-31 15:30:00,8.55,8.62,8.55,8.6,384488.0,8.4089,8.4778,8.4089,8.4581,384488.0
2015-08-31 15:35:00,8.6,8.6,8.57,8.57,144568.0,8.4581,8.4581,8.4286,8.4286,144568.0
2015-08-31 15:40:00,8.57,8.62,8.57,8.61,190208.0,8.4286,8.4778,8.4286,8.4679,190208.0
2015-08-31 15:45:00,8.62,8.63,8.59,8.6,252224.0,8.4778,8.4876,8.4483,8.4581,252224.0
2015-08-31 15:50:00,8.61,8.62,8.59,8.62,120896.0,8.4679,8.4778,8.4483,8.4778,120896.0
2015-08-31 15:55:00,8.62,8.62,8.56,8.56,736352.0,8.4778,8.4778,8.4188,8.4188,736352.0
2015-09-01 09:30:00,8.15,8.26,8.13,8.21,1350288.0,8.0155,8.1237,7.9958,8.0745,1350288.0
2015-09-01 09:35:00,8.2,8.29,8.2,8.29,627720.0,8.0647,8.1532,8.0647,8.1532,627720.0
2015-09-01 09:40:00,8.27,8.3,8.23,8.3,246184.0,8.1335,8.163,8.0942,8.163,246184.0
2015-09-01 09:45:00,8.29,8.38,8.29,8.35,1061920.0,8.1532,8.2417,8.1532,8.2122,1061920.0
2015-09-01 09:50:00,8.34,8.36,8.31,8.32,525864.0,8.2024,8.2221,8.1729,8.1827,525864.0
2015-09-01 09:55:00,8.33,8.33,8.27,8.29,401288.0,8.1925,8.1925,8.1335,8.1532,401288.0
2015-09-01 10:00:00,8.3,8.3,8.23,8.24,566504.0,8.163,8.163,8.0942,8.104,566504.0
2015-09-01 10:05:00,8.24,8.26,8.22,8.25,1069688.0,8.104,8.1237,8.0844,8.1139,1069688.0
2015-09-01 10:10:00,8.25,8.27,8.23,8.25,712928.0,8.1139,8.1335,8.0942,8.1139,712928.0
2015-09-01 10:15:00,8.24,8.29,8.24,8.25,895488.0,8.104,8.1532,8.104,8.1139,895488.0
2015-09-01 10:20:00,8.25,8.26,8.23,8.26,535024.0,8.1139,8.1237,8.0942,8.1237,535024.0
2015-09-01 10:25:00,8.26,8.34,8.26,8.33,671496.0,8.1237,8.2024,8.1237,8.1925,671496.0
2015-09-01 10:30:00,8.34,8.35,8.3,8.35,440096.0,8.2024,8.2122,8.163,8.2122,440096.0
2015-09-01 10:35:00,8.35,8.39,8.35,8.36,770488.0,8.2122,8.2516,8.2122,8.2221,770488.0
2015-09-01 10:40:00,8.36,8.36,8.3,8.31,355576.0,8.2221,8.2221,8.163,8.1729,355576.0
2015-09-01 10:45:00,8.32,8.33,8.28,8.31,230168.0,8.1827,8.1925,8.1434,8.1729,230168.0
2015-09-01 10:50:00,8.3,8.31,8.27,8.28,415328.0,8.163,8.1729,8.1335,8.1434,415328.0
2015-09-01 10:55:00,8.28,8.32,8.27,8.31,378216.0,8.1434,8.1827,8.1335,8.1729,378216.0
2015-09-01 11:00:00,8.32,8.33,8.27,8.29,276584.0,8.1827,8.1925,8.1335,8.1532,276584.0
2015-09-01 11:05:00,8.3,8.33,8.29,8.33,225520.0,8.163,8.1925,8.1532,8.1925,225520.0
2015-09-01 11:10:00,8.32,8.35,8.31,8.34,255768.0,8.1827,8.2122,8.1729,8.2024,255768.0
2015-09-01 11:15:00,8.34,8.37,8.32,8.35,192184.0,8.2024,8.2319,8.1827,8.2122,192184.0
2015-09-01 11:20:00,8.34,8.38,8.34,8.36,306072.0,8.2024,8.2417,8.2024,8.2221,306072.0
2015-09-01 11:25:00,8.36,8.36,8.31,8.32,188032.0,8.2221,8.2221,8.1729,8.1827,188032.0
2015-09-01 11:30:00,8.31,8.34,8.3,8.33,138992.0,8.1729,8.2024,8.163,8.1925,138992.0
2015-09-01 11:35:00,8.33,8.34,8.31,8.33,92824.0,8.1925,8.2024,8.1729,8.1925,92824.0
2015-09-01 11:40:00,8.31,8.32,8.3,8.31,237408.0,8.1729,8.1827,8.163,8.1729,237408.0
2015-09-01 11:45:00,8.31,8.34,8.3,8.34,199776.0,8.1729,8.2024,8.163,8.2024,199776.0
2015-09-01 11:50:00,8.34,8.35,8.31,8.34,205672.0,8.2024,8.2122,8.1729,8.2024,205672.0
2015-09-01 11:55:00,8.33,8.34,8.3,8.31,75624.0,8.1925,8.2024,8.163,8.1729,75624.0
2015-09-01 12:00:00,8.31,8.32,8.27,8.28,329576.0,8.1729,8.1827,8.1335,8.1434,329576.0
2015-09-01 12:05:00,8.27,8.27,8.26,8.26,80632.0,8.1335,8.1335,8.1237,8.1237,80632.0
2015-09-01 12:10:00,8.26,8.27,8.25,8.26,121584.0,8.1237,8.1335,8.1139,8.1237,121584.0
2015-09-01 12:15:00,8.27,8.28,8.26,8.27,100064.0,8.1335,8.1434,8.1237,8.1335,100064.0
2015-09-01 12:20:00,8.27,8.28,8.25,8.26,82368.0,8.1335,8.1434,8.1139,8.1237,82368.0
2015-09-01 12:25:00,8.26,8.26,8.22,8.23,194672.0,8.1237,8.1237,8.0844,8.0942,194672.0
2015-09-01 12:30:00,8.22,8.23,8.2,8.23,336152.0,8.0844,8.0942,8.0647,8.0942,336152.0
2015-09-01 12:35:00,8.23,8.23,8.21,8.22,113760.0,8.0942,8.0942,8.0745,8.0844,113760.0
2015-09-01 12:40:00,8.22,8.23,8.16,8.19,241472.0,8.0844,8.0942,8.0254,8.0549,241472.0
2015-09-01 12:45:00,8.19,8.19,8.16,8.18,167648.0,8.0549,8.0549,8.0254,8.045,167648.0
2015-09-01 12:50:00,8.18,8.18,8.14,8.18,274456.0,8.045,8.045,8.0057,8.045,274456.0
2015-09-01 12:55:00,8.17,8.18,8.15,8.15,134152.0,8.0352,8.045,8.0155,8.0155,134152.0
2015-09-01 13:00:00,8.15,8.22,8.15,8.21,215520.0,8.0155,8.0844,8.0155,8.0745,215520.0
2015-09-01 13:05:00,8.21,8.21,8.15,8.15,93832.0,8.0745,8.0745,8.0155,8.0155,93832.0
2015-09-01 13:10:00,8.15,8.16,8.12,8.12,197824.0,8.0155,8.0254,7.986,7.986,197824.0
2015-09-01 13:15:00,8.14,8.17,8.14,8.15,127296.0,8.0057,8.0352,8.0057,8.0155,127296.0
2015-09-01 13:20:00,8.14,8.16,8.13,8.15,47640.0,8.0057,8.0254,7.9958,8.0155,47640.0
2015-09-01 13:25:00,8.16,8.21,8.15,8.2,270488.0,8.0254,8.0745,8.0155,8.0647,270488.0
2015-09-01 13:30:00,8.2,8.23,8.19,8.21,174824.0,8.0647,8.0942,8.0549,8.0745,174824.0
2015-09-01 13:35:00,8.22,8.23,8.19,8.19,269280.0,8.0844,8.0942,8.0549,8.0549,269280.0
2015-09-01 13:40:00,8.19,8.21,8.18,8.21,107200.0,8.0549,8.0745,8.045,8.0745,107200.0
2015-09-01 13:45:00,8.21,8.22,8.2,8.21,149896.0,8.0745,8.0844,8.0647,8.0745,149896.0
2015-09-01 13:50:00,8.21,8.23,8.21,8.23,120760.0,8.0745,8.0942,8.0745,8.0942,120760.0
2015-09-01 13:55:00,8.23,8.23,8.21,8.22,69000.0,8.0942,8.0942,8.0745,8.0844,69000.0
2015-09-01 14:00:00,8.22,8.22,8.18,8.19,114208.0,8.0844,8.0844,8.045,8.0549,114208.0
2015-09-01 14:05:00,8.19,8.2,8.16,8.16,202072.0,8.0549,8.0647,8.0254,8.0254,202072.0
2015-09-01 14:10:00,8.15,8.16,8.14,8.15,153912.0,8.0155,8.0254,8.0057,8.0155,153912.0
2015-09-01 14:15:00,8.15,8.15,8.09,8.09,381504.0,8.0155,8.0155,7.9565,7.9565,381504.0
2015-09-01 14:20:00,8.09,8.14,8.09,8.14,166560.0,7.9565,8.0057,7.9565,8.0057,166560.0
2015-09-01 14:25:00,8.13,8.15,8.13,8.13,150624.0,7.9958,8.0155,7.9958,7.9958,150624.0
2015-09-01 14:30:00,8.12,8.19,8.12,8.18,320264.0,7.986,8.0549,7.986,8.045,320264.0
2015-09-01 14:35:00,8.17,8.21,8.17,8.21,227648.0,8.0352,8.0745,8.0352,8.0745,227648.0
2015-09-01 14:40:00,8.22,8.22,8.16,8.16,195552.0,8.0844,8.0844,8.0254,8.0254,195552.0
2015-09-01 14:45:00,8.16,8.18,8.14,8.15,89568.0,8.0254,8.045,8.0057,8.0155,89568.0
2015-09-01 14:50:00,8.15,8.19,8.14,8.14,162072.0,8.0155,8.0549,8.0057,8.0057,162072.0
2015-09-01 14:55:00,8.15,8.16,8.13,8.13,72936.0,8.0155,8.0254,7.9958,7.9958,72936.0
2015-09-01 15:00:00,8.13,8.14,8.09,8.1,122400.0,7.9958,8.0057,7.9565,7.9663,122400.0
2015-09-01 15:05:00,8.1,8.13,8.08,8.11,156416.0,7.9663,7.9958,7.9467,7.9762,156416.0
2015-09-01 15:10:00,8.1,8.13,8.08,8.12,114200.0,7.9663,7.9958,7.9467,7.986,114200.0
2015-09-01 15:15:00,8.13,8.13,8.09,8.09,105320.0,7.9958,7.9958,7.9565,7.9565,105320.0
2015-09-01 15:20:00,8.09,8.12,8.08,8.11,162208.0,7.9565,7.986,7.9467,7.9762,162208.0
2015-09-01 15:25:00,8.11,8.12,8.05,8.06,474688.0,7.9762,7.986,7.9172,7.927,474688.0
2015-09-01 15:30:00,8.06,8.08,8.05,8.06,186440.0,7.927,7.9467,7.9172,7.927,186440.0
2015-09-01 15:35:00,8.05,8.06,8.02,8.03,426304.0,7.9172,7.927,7.8877,7.8975,426304.0
2015-09-01 15:40:00,8.03,8.03,7.96,8.0,606312.0,7.8975,7.8975,7.8287,7.868,606312.0
2015-09-01 15:45:00,8.0,8.06,8.0,8.05,751680.0,7.868,7.927,7.868,7.9172,751680.0
2015-09-01 15:50:00,8.05,8.08,8.02,8.06,536488.0,7.9172,7.9467,7.8877,7.927,536488.0
2015-09-01 15:55:00,8.05,8.12,8.04,8.04,1376304.0,7.9172,7.986,7.9073,7.9073,1376304.0
2015-09-02 09:30:00,8.31,8.32,8.26,8.26,946000.0,8.1729,8.1827,8.1237,8.1237,946000.0
2015-09-02 09:35:00,8.26,8.29,8.23,8.28,507552.0,8.1237,8.1532,8.0942,8.1434,507552.0
2015-09-02 09:40:00,8.29,8.3,8.23,8.23,327168.0,8.1532,8.163,8.0942,8.0942,327168.0
2015-09-02 09:45:00,8.23,8.25,8.2,8.25,418296.0,8.0942,8.1139,8.0647,8.1139,418296.0
2015-09-02 09:50:00,8.25,8.26,8.22,8.26,302216.0,8.1139,8.1237,8.0844,8.1237,302216.0
2015-09-02 09:55:00,8.26,8.26,8.21,8.23,276400.0,8.1237,8.1237,8.0745,8.0942,276400.0
2015-09-02 10:00:00,8.22,8.26,8.22,8.24,199600.0,8.0844,8.1237,8.0844,8.104,199600.0
2015-09-02 10:05:00,8.23,8.3,8.23,8.28,212160.0,8.0942,8.163,8.0942,8.1434,212160.0
2015-09-02 10:10:00,8.27,8.29,8.24,8.28,236384.0,8.1335,8.1532,8.104,8.1434,236384.0
2015-09-02 10:15:00,8.28,8.28,8.2,8.2,212936.0,8.1434,8.1434,8.0647,8.0647,212936.0
2015-09-02 10:20:00,8.2,8.22,8.19,8.21,300024.0,8.0647,8.0844,8.0549,8.0745,300024.0
2015-09-02 10:25:00,8.22,8.23,8.18,8.18,206008.0,8.0844,8.0942,8.045,8.045,206008.0
2015-09-02 10:30:00,8.18,8.19,8.15,8.18,281376.0,8.045,8.0549,8.0155,8.045,281376.0
2015-09-02 10:35:00,8.19,8.2,8.16,8.16,123304.0,8.0549,8.0647,8.0254,8.0254,123304.0
2015-09-02 10:40:00,8.17,8.19,8.16,8.18,117992.0,8.0352,8.0549,8.0254,8.045,117992.0
2015-09-02 10:45:00,8.17,8.18,8.13,8.14,181256.0,8.0352,8.045,7.9958,8.0057,181256.0
2015-09-02 10:50:00,8.14,8.17,8.14,8.15,223840.0,8.0057,8.0352,8.0057,8.0155,223840.0
2015-09-02 10:55:00,8.15,8.21,8.15,8.2,181976.0,8.0155,8.0745,8.0155,8.0647,181976.0
2015-09-02 11:00:00,8.2,8.22,8.2,8.22,138192.0,8.0647,8.0844,8.0647,8.0844,138192.0
2015-09-02 11:05:00,8.21,8.22,8.19,8.21,89776.0,8.0745,8.0844,8.0549,8.0745,89776.0
2015-09-02 11:10:00,8.21,8.22,8.2,8.2,159816.0,8.0745,8.0844,8.0647,8.0647,159816.0
2015-09-02 11:15:00,8.2,8.24,8.18,8.22,316208.0,8.0647,8.104,8.045,8.0844,316208.0
2015-09-02 11:20:00,8.23,8.27,8.22,8.26,271728.0,8.0942,8.1335,8.0844,8.1237,271728.0
2015-09-02 11:25:00,8.26,8.27,8.24,8.26,100192.0,8.1237,8.1335,8.104,8.1237,100192.0
2015-09-02 11:30:00,8.26,8.26,8.23,8.24,76512.0,8.1237,8.1237,8.0942,8.104,76512.0
2015-09-02 11:35:00,8.23,8.23,8.21,8.22,127432.0,8.0942,8.0942,8.0745,8.0844,127432.0
2015-09-02 11:40:00,8.22,8.24,8.22,8.24,79064.0,8.0844,8.104,8.0844,8.104,79064.0
2015-09-02 11:45:00,8.24,8.25,8.22,8.22,96920.0,8.104,8.1139,8.0844,8.0844,96920.0
2015-09-02 11:50:00,8.21,8.22,8.19,8.19,310632.0,8.0745,8.0844,8.0549,8.0549,310632.0
2015-09-02 11:55:00,8.19,8.21,8.18,8.21,139856.0,8.0549,8.0745,8.045,8.0745,139856.0
2015-09-02 12:00:00,8.2,8.21,8.19,8.19,83456.0,8.0647,8.0745,8.0549,8.0549,83456.0
2015-09-02 12:05:00,8.19,8.19,8.17,8.18,79280.0,8.0549,8.0549,8.0352,8.045,79280.0
2015-09-02 12:10:00,8.18,8.19,8.16,8.18,69896.0,8.045,8.0549,8.0254,8.045,69896.0
2015-09-02 12:15:00,8.19,8.19,8.16,8.17,58816.0,8.0549,8.0549,8.0254,8.0352,58816.0
2015-09-02 12:20:00,8.17,8.19,8.17,8.19,42944.0,8.0352,8.0549,8.0352,8.0549,42944.0
2015-09-02 12:25:00,8.19,8.21,8.19,8.2,128240.0,8.0549,8.0745,8.0549,8.0647,128240.0
2015-09-02 12:30:00,8.19,8.22,8.19,8.21,108000.0,8.0549,8.0844,8.0549,8.0745,108000.0
2015-09-02 12:35:00,8.21,8.24,8.21,8.24,75952.0,8.0745,8.104,8.0745,8.104,75952.0
2015-09-02 12:40:00,8.24,8.26,8.23,8.26,159568.0,8.104,8.1237,8.0942,8.1237,159568.0
2015-09-02 12:45:00,8.26,8.29,8.25,8.28,249800.0,8.1237,8.1532,8.1139,8.1434,249800.0
2015-09-02 12:50:00,8.28,8.28,8.25,8.26,120720.0,8.1434,8.1434,8.1139,8.1237,120720.0
2015-09-02 12:55:00,8.26,8.31,8.26,8.3,168904.0,8.1237,8.1729,8.1237,8.163,168904.0
2015-09-02 13:00:00,8.31,8.32,8.28,8.29,111640.0,8.1729,8.1827,8.1434,8.1532,111640.0
2015-09-02 13:05:00,8.29,8.29,8.27,8.29,112624.0,8.1532,8.1532,8.1335,8.1532,112624.0
2015-09-02 13:10:00,8.29,8.32,8.29,8.31,148424.0,8.1532,8.1827,8.1532,8.1729,148424.0
2015-09-02 13:15:00,8.31,8.31,8.3,8.3,53120.0,8.1729,8.1729,8.163,8.163,53120.0
2015-09-02 13:20:00,8.3,8.34,8.29,8.33,208536.0,8.163,8.2024,8.1532,8.1925,208536.0
2015-09-02 13:25:00,8.33,8.35,8.32,8.35,200872.0,8.1925,8.2122,8.1827,8.2122,200872.0
2015-09-02 13:30:00,8.34,8.34,8.33,8.33,85192.0,8.2024,8.2024,8.1925,8.1925,85192.0
2015-09-02 13:35:00,8.33,8.33,8.31,8.31,110616.0,8.1925,8.1925,8.1729,8.1729,110616.0
2015-09-02 13:40:00,8.32,8.33,8.32,8.32,14400.0,8.1827,8.1925,8.1827,8.1827,14400.0
2015-09-02 13:45:00,8.33,8.33,8.32,8.32,37072.0,8.1925,8.1925,8.1827,8.1827,37072.0
2015-09-02 13:50:00,8.31,8.31,8.29,8.3,100112.0,8.1729,8.1729,8.1532,8.163,100112.0
2015-09-02 13:55:00,8.31,8.31,8.3,8.3,59432.0,8.1729,8.1729,8.163,8.163,59432.0
2015-09-02 14:00:00,8.3,8.33,8.28,8.3,292312.0,8.163,8.1925,8.1434,8.163,292312.0
2015-09-02 14:05:00,8.3,8.33,8.3,8.32,710392.0,8.163,8.1925,8.163,8.1827,710392.0
2015-09-02 14:10:00,8.33,8.37,8.33,8.35,178992.0,8.1925,8.2319,8.1925,8.2122,178992.0
2015-09-02 14:15:00,8.36,8.38,8.34,8.36,173776.0,8.2221,8.2417,8.2024,8.2221,173776.0
2015-09-02 14:20:00,8.35,8.36,8.35,8.35,146728.0,8.2122,8.2221,8.2122,8.2122,146728.0
2015-09-02 14:25:00,8.36,8.37,8.34,8.35,243576.0,8.2221,8.2319,8.2024,8.2122,243576.0
2015-09-02 14:30:00,8.34,8.34,8.31,8.33,227304.0,8.2024,8.2024,8.1729,8.1925,227304.0
2015-09-02 14:35:00,8.33,8.33,8.29,8.29,112336.0,8.1925,8.1925,8.1532,8.1532,112336.0
2015-09-02 14:40:00,8.3,8.31,8.26,8.27,109648.0,8.163,8.1729,8.1237,8.1335,109648.0
2015-09-02 14:45:00,8.27,8.28,8.25,8.28,150424.0,8.1335,8.1434,8.1139,8.1434,150424.0
2015-09-02 14:50:00,8.28,8.31,8.28,8.3,152992.0,8.1434,8.1729,8.1434,8.163,152992.0
2015-09-02 14:55:00,8.31,8.33,8.29,8.33,64800.0,8.1729,8.1925,8.1532,8.1925,64800.0
2015-09-02 15:00:00,8.32,8.35,8.31,8.33,226192.0,8.1827,8.2122,8.1729,8.1925,226192.0
2015-09-02 15:05:00,8.34,8.35,8.31,8.31,194976.0,8.2024,8.2122,8.1729,8.1729,194976.0
2015-09-02 15:10:00,8.32,8.33,8.3,8.3,135720.0,8.1827,8.1925,8.163,8.163,135720.0
2015-09-02 15:15:00,8.29,8.3,8.27,8.3,163344.0,8.1532,8.163,8.1335,8.163,163344.0
2015-09-02 15:20:00,8.3,8.31,8.28,8.3,215560.0,8.163,8.1729,8.1434,8.163,215560.0
2015-09-02 15:25:00,8.3,8.34,8.3,8.34,252960.0,8.163,8.2024,8.163,8.2024,252960.0
2015-09-02 15:30:00,8.34,8.35,8.33,8.33,127608.0,8.2024,8.2122,8.1925,8.1925,127608.0
2015-09-02 15:35:00,8.34,8.38,8.34,8.36,243392.0,8.2024,8.2417,8.2024,8.2221,243392.0
2015-09-02 15:40:00,8.36,8.37,8.35,8.37,302152.0,8.2221,8.2319,8.2122,8.2319,302152.0
2015-09-02 15:45:00,8.37,8.4,8.36,8.37,385672.0,8.2319,8.2614,8.2221,8.2319,385672.0
2015-09-02 15:50:00,8.38,8.43,8.38,8.42,426120.0,8.2417,8.2909,8.2417,8.2811,426120.0
2015-09-02 15:55:00,8.42,8.48,8.42,8.48,1036160.0,8.2811,8.3401,8.2811,8.3401,1036160.0
2015-09-03 09:30:00,8.55,8.55,8.5,8.54,797944.0,8.4089,8.4089,8.3597,8.3991,797944.0
2015-09-03 09:35:00,8.54,8.59,8.54,8.58,211536.0,8.3991,8.4483,8.3991,8.4384,211536.0
2015-09-03 09:40:00,8.59,8.62,8.57,8.58,420464.0,8.4483,8.4778,8.4286,8.4384,420464.0
2015-09-03 09:45:00,8.58,8.6,8.56,8.56,300248.0,8.4384,8.4581,8.4188,8.4188,300248.0
2015-09-03 09:50:00,8.57,8.6,8.56,8.56,170248.0,8.4286,8.4581,8.4188,8.4188,170248.0
2015-09-03 09:55:00,8.56,8.57,8.53,8.53,93800.0,8.4188,8.4286,8.3892,8.3892,93800.0
2015-09-03 10:00:00,8.54,8.54,8.5,8.51,113152.0,8.3991,8.3991,8.3597,8.3696,113152.0
2015-09-03 10:05:00,8.52,8.56,8.52,8.56,159352.0,8.3794,8.4188,8.3794,8.4188,159352.0
2015-09-03 10:10:00,8.55,8.56,8.53,8.55,244328.0,8.4089,8.4188,8.3892,8.4089,244328.0
2015-09-03 10:15:00,8.56,8.6,8.56,8.6,331064.0,8.4188,8.4581,8.4188,8.4581,331064.0
2015-09-03 10:20:00,8.6,8.61,8.59,8.6,233712.0,8.4581,8.4679,8.4483,8.4581,233712.0
2015-09-03 10:25:00,8.61,8.62,8.61,8.62,173704.0,8.4679,8.4778,8.4679,8.4778,173704.0
2015-09-03 10:30:00,8.62,8.62,8.58,8.58,142416.0,8.4778,8.4778,8.4384,8.4384,142416.0
2015-09-03 10:35:00,8.59,8.6,8.59,8.59,91480.0,8.4483,8.4581,8.4483,8.4483,91480.0
2015-09-03 10:40:00,8.59,8.61,8.59,8.6,198904.0,8.4483,8.4679,8.4483,8.4581,198904.0
2015-09-03 10:45:00,8.61,8.61,8.58,8.6,174504.0,8.4679,8.4679,8.4384,8.4581,174504.0
2015-09-03 10:50:00,8.6,8.64,8.6,8.62,360864.0,8.4581,8.4974,8.4581,8.4778,360864.0
2015-09-03 10:55:00,8.62,8.64,8.62,8.64,111576.0,8.4778,8.4974,8.4778,8.4974,111576.0
2015-09-03 11:00:00,8.64,8.65,8.61,8.64,124512.0,8.4974,8.5073,8.4679,8.4974,124512.0
2015-09-03 11:05:00,8.64,8.66,8.63,8.64,228632.0,8.4974,8.5171,8.4876,8.4974,228632.0
2015-09-03 11:10:00,8.64,8.64,8.62,8.63,56736.0,8.4974,8.4974,8.4778,8.4876,56736.0
2015-09-03 11:15:00,8.63,8.63,8.61,8.62,99312.0,8.4876,8.4876,8.4679,8.4778,99312.0
2015-09-03 11:20:00,8.62,8.62,8.58,8.58,121200.0,8.4778,8.4778,8.4384,8.4384,121200.0
2015-09-03 11:25:00,8.59,8.6,8.59,8.59,89800.0,8.4483,8.4581,8.4483,8.4483,89800.0
2015-09-03 11:30:00,8.59,8.59,8.57,8.57,84584.0,8.4483,8.4483,8.4286,8.4286,84584.0
2015-09-03 11:35:00,8.58,8.58,8.56,8.56,100432.0,8.4384,8.4384,8.4188,8.4188,100432.0
2015-09-03 11:40:00,8.57,8.59,8.57,8.58,138432.0,8.4286,8.4483,8.4286,8.4384,138432.0
2015-09-03 11:45:00,8.58,8.58,8.56,8.56,76000.0,8.4384,8.4384,8.4188,8.4188,76000.0
2015-09-03 11:50:00,8.56,8.57,8.54,8.55,200352.0,8.4188,8.4286,8.3991,8.4089,200352.0
2015-09-03 11:55:00,8.55,8.57,8.54,8.56,182512.0,8.4089,8.4286,8.3991,8.4188,182512.0
2015-09-03 12:00:00,8.56,8.57,8.54,8.56,256560.0,8.4188,8.4286,8.3991,8.4188,256560.0
2015-09-03 12:05:00,8.56,8.57,8.56,8.56,79360.0,8.4188,8.4286,8.4188,8.4188,79360.0
2015-09-03 12:10:00,8.56,8.56,8.54,8.54,325392.0,8.4188,8.4188,8.3991,8.3991,325392.0
2015-09-03 12:15:00,8.55,8.56,8.55,8.56,58672.0,8.4089,8.4188,8.4089,8.4188,58672.0
2015-09-03 12:20:00,8.57,8.57,8.55,8.56,163232.0,8.4286,8.4286,8.4089,8.4188,163232.0
2015-09-03 12:25:00,8.56,8.56,8.55,8.56,69600.0,8.4188,8.4188,8.4089,8.4188,69600.0
2015-09-03 12:30:00,8.56,8.56,8.52,8.52,206032.0,8.4188,8.4188,8.3794,8.3794,206032.0
2015-09-03 12:35:00,8.53,8.53,8.5,8.51,96304.0,8.3892,8.3892,8.3597,8.3696,96304.0
2015-09-03 12:40:00,8.5,8.52,8.48,8.52,194984.0,8.3597,8.3794,8.3401,8.3794,194984.0
2015-09-03 12:45:00,8.52,8.53,8.51,8.52,73800.0,8.3794,8.3892,8.3696,8.3794,73800.0
2015-09-03 12:50:00,8.53,8.53,8.5,8.52,105568.0,8.3892,8.3892,8.3597,8.3794,105568.0
2015-09-03 12:55:00,8.52,8.52,8.49,8.5,68224.0,8.3794,8.3794,8.3499,8.3597,68224.0
2015-09-03 13:00:00,8.5,8.5,8.49,8.5,59024.0,8.3597,8.3597,8.3499,8.3597,59024.0
2015-09-03 13:05:00,8.49,8.49,8.43,8.44,500512.0,8.3499,8.3499,8.2909,8.3007,500512.0
2015-09-03 13:10:00,8.42,8.45,8.42,8.45,185664.0,8.2811,8.3106,8.2811,8.3106,185664.0
2015-09-03 13:15:00,8.45,8.47,8.44,8.47,97200.0,8.3106,8.3302,8.3007,8.3302,97200.0
2015-09-03 13:20:00,8.47,8.47,8.45,8.47,148400.0,8.3302,8.3302,8.3106,8.3302,148400.0
2015-09-03 13:25:00,8.47,8.5,8.47,8.49,169232.0,8.3302,8.3597,8.3302,8.3499,169232.0
2015-09-03 13:30:00,8.48,8.48,8.46,8.47,77704.0,8.3401,8.3401,8.3204,8.3302,77704.0
2015-09-03 13:35:00,8.47,8.47,8.45,8.46,97200.0,8.3302,8.3302,8.3106,8.3204,97200.0
2015-09-03 13:40:00,8.46,8.46,8.43,8.44,108000.0,8.3204,8.3204,8.2909,8.3007,108000.0
2015-09-03 13:45:00,8.45,8.47,8.45,8.47,44112.0,8.3106,8.3302,8.3106,8.3302,44112.0
2015-09-03 13:50:00,8.47,8.47,8.41,8.44,148808.0,8.3302,8.3302,8.2712,8.3007,148808.0
2015-09-03 13:55:00,8.43,8.44,8.4,8.4,128792.0,8.2909,8.3007,8.2614,8.2614,128792.0
2015-09-03 14:00:00,8.4,8.41,8.38,8.41,193808.0,8.2614,8.2712,8.2417,8.2712,193808.0
2015-09-03 14:05:00,8.4,8.43,8.38,8.38,177280.0,8.2614,8.2909,8.2417,8.2417,177280.0
2015-09-03 14:10:00,8.38,8.4,8.38,8.38,197200.0,8.2417,8.2614,8.2417,8.2417,197200.0
2015-09-03 14:15:00,8.39,8.42,8.39,8.42,215584.0,8.2516,8.2811,8.2516,8.2811,215584.0
2015-09-03 14:20:00,8.41,8.42,8.39,8.42,186064.0,8.2712,8.2811,8.2516,8.2811,186064.0
2015-09-03 14:25:00,8.42,8.45,8.42,8.45,122800.0,8.2811,8.3106,8.2811,8.3106,122800.0
2015-09-03 14:30:00,8.45,8.46,8.43,8.44,160072.0,8.3106,8.3204,8.2909,8.3007,160072.0
2015-09-03 14:35:00,8.44,8.48,8.43,8.48,250096.0,8.3007,8.3401,8.2909,8.3401,250096.0
2015-09-03 14:40:00,8.48,8.5,8.46,8.5,382704.0,8.3401,8.3597,8.3204,8.3597,382704.0
2015-09-03 14:45:00,8.5,8.5,8.47,8.48,189744.0,8.3597,8.3597,8.3302,8.3401,189744.0
2015-09-03 14:50:00,8.49,8.49,8.46,8.47,111136.0,8.3499,8.3499,8.3204,8.3302,111136.0
2015-09-03 14:55:00,8.47,8.47,8.44,8.46,171168.0,8.3302,8.3302,8.3007,8.3204,171168.0
2015-09-03 15:00:00,8.46,8.48,8.46,8.48,156328.0,8.3204,8.3401,8.3204,8.3401,156328.0
2015-09-03 15:05:00,8.47,8.48,8.43,8.43,261272.0,8.3302,8.3401,8.2909,8.2909,261272.0
2015-09-03 15:10:00,8.43,8.47,8.43,8.46,108000.0,8.2909,8.3302,8.2909,8.3204,108000.0
2015-09-03 15:15:00,8.46,8.47,8.44,8.45,72160.0,8.3204,8.3302,8.3007,8.3106,72160.0
2015-09-03 15:20:00,8.46,8.47,8.44,8.44,79768.0,8.3204,8.3302,8.3007,8.3007,79768.0
2015-09-03 15:25:00,8.43,8.44,8.41,8.42,136000.0,8.2909,8.3007,8.2712,8.2811,136000.0
2015-09-03 15:30:00,8.41,8.42,8.4,8.4,122240.0,8.2712,8.2811,8.2614,8.2614,122240.0
2015-09-03 15:35:00,8.4,8.41,8.35,8.37,404456.0,8.2614,8.2712,8.2122,8.2319,404456.0
2015-09-03 15:40:00,8.36,8.4,8.35,8.38,277328.0,8.2221,8.2614,8.2122,8.2417,277328.0
2015-09-03 15:45:00,8.39,8.44,8.38,8.4,370536.0,8.2516,8.3007,8.2417,8.2614,370536.0
2015-09-03 15:50:00,8.4,8.44,8.4,8.42,225952.0,8.2614,8.3007,8.2614,8.2811,225952.0
2015-09-03 15:55:00,8.42,8.45,8.39,8.39,547816.0,8.2811,8.3106,8.2516,8.2516,547816.0
2015-09-04 09:30:00,8.16,8.22,8.16,8.19,1930016.0,8.0254,8.0844,8.0254,8.0549,1930016.0
2015-09-04 09:35:00,8.18,8.26,8.18,8.23,498168.0,8.045,8.1237,8.045,8.0942,498168.0
2015-09-04 09:40:00,8.24,8.28,8.22,8.27,684976.0,8.104,8.1434,8.0844,8.1335,684976.0
2015-09-04 09:45:00,8.27,8.28,8.2,8.21,444040.0,8.1335,8.1434,8.0647,8.0745,444040.0
2015-09-04 09:50:00,8.21,8.21,8.16,8.17,414856.0,8.0745,8.0745,8.0254,8.0352,414856.0
2015-09-04 09:55:00,8.17,8.2,8.16,8.2,282704.0,8.0352,8.0647,8.0254,8.0647,282704.0
2015-09-04 10:00:00,8.19,8.22,8.17,8.22,210656.0,8.0549,8.0844,8.0352,8.0844,210656.0
2015-09-04 10:05:00,8.2,8.23,8.18,8.22,154424.0,8.0647,8.0942,8.045,8.0844,154424.0
2015-09-04 10:10:00,8.22,8.23,8.2,8.23,449952.0,8.0844,8.0942,8.0647,8.0942,449952.0
2015-09-04 10:15:00,8.23,8.26,8.21,8.22,266240.0,8.0942,8.1237,8.0745,8.0844,266240.0
2015-09-04 10:20:00,8.23,8.25,8.22,8.24,86640.0,8.0942,8.1139,8.0844,8.104,86640.0
2015-09-04 10:25:00,8.24,8.28,8.22,8.28,255888.0,8.104,8.1434,8.0844,8.1434,255888.0
2015-09-04 10:30:00,8.27,8.31,8.27,8.28,299768.0,8.1335,8.1729,8.1335,8.1434,299768.0
2015-09-04 10:35:00,8.29,8.29,8.25,8.28,150728.0,8.1532,8.1532,8.1139,8.1434,150728.0
2015-09-04 10:40:00,8.28,8.3,8.24,8.26,90072.0,8.1434,8.163,8.104,8.1237,90072.0
2015-09-04 10:45:00,8.26,8.26,8.22,8.22,120480.0,8.1237,8.1237,8.0844,8.0844,120480.0
2015-09-04 10:50:00,8.23,8.25,8.22,8.24,51848.0,8.0942,8.1139,8.0844,8.104,51848.0
2015-09-04 10:55:00,8.22,8.22,8.21,8.22,135872.0,8.0844,8.0844,8.0745,8.0844,135872.0
2015-09-04 11:00:00,8.23,8.25,8.21,8.21,56800.0,8.0942,8.1139,8.0745,8.0745,56800.0
2015-09-04 11:05:00,8.22,8.22,8.2,8.2,49424.0,8.0844,8.0844,8.0647,8.0647,49424.0
2015-09-04 11:10:00,8.19,8.21,8.19,8.2,69328.0,8.0549,8.0745,8.0549,8.0647,69328.0
2015-09-04 11:15:00,8.21,8.22,8.21,8.22,104240.0,8.0745,8.0844,8.0745,8.0844,104240.0
2015-09-04 11:20:00,8.21,8.23,8.2,8.23,58800.0,8.0745,8.0942,8.0647,8.0942,58800.0
2015-09-04 11:25:00,8.23,8.24,8.22,8.23,107648.0,8.0942,8.104,8.0844,8.0942,107648.0
2015-09-04 11:30:00,8.23,8.23,8.19,8.2,61184.0,8.0942,8.0942,8.0549,8.0647,61184.0
2015-09-04 11:35:00,8.19,8.21,8.19,8.21,69120.0,8.0549,8.0745,8.0549,8.0745,69120.0
2015-09-04 11:40:00,8.2,8.22,8.2,8.22,44000.0,8.0647,8.0844,8.0647,8.0844,44000.0
2015-09-04 11:45:00,8.22,8.25,8.22,8.25,77144.0,8.0844,8.1139,8.0844,8.1139,77144.0
2015-09-04 11:50:00,8.25,8.26,8.23,8.24,90072.0,8.1139,8.1237,8.0942,8.104,90072.0
2015-09-04 11:55:00,8.24,8.25,8.23,8.23,141400.0,8.104,8.1139,8.0942,8.0942,141400.0
2015-09-04 12:00:00,8.24,8.24,8.22,8.22,65296.0,8.104,8.104,8.0844,8.0844,65296.0
2015-09-04 12:05:00,8.21,8.24,8.21,8.23,80312.0,8.0745,8.104,8.0745,8.0942,80312.0
2015-09-04 12:10:00,8.23,8.23,8.2,8.21,92000.0,8.0942,8.0942,8.0647,8.0745,92000.0
2015-09-04 12:15:00,8.21,8.23,8.2,8.2,64128.0,8.0745,8.0942,8.0647,8.0647,64128.0
2015-09-04 12:20:00,8.2,8.2,8.19,8.19,118056.0,8.0647,8.0647,8.0549,8.0549,118056.0
2015-09-04 12:25:00,8.19,8.19,8.17,8.18,959736.0,8.0549,8.0549,8.0352,8.045,959736.0
2015-09-04 12:30:00,8.18,8.2,8.16,8.19,136920.0,8.045,8.0647,8.0254,8.0549,136920.0
2015-09-04 12:35:00,8.19,8.2,8.18,8.19,47016.0,8.0549,8.0647,8.045,8.0549,47016.0
2015-09-04 12:40:00,8.18,8.18,8.16,8.16,160752.0,8.045,8.045,8.0254,8.0254,160752.0
2015-09-04 12:45:00,8.17,8.19,8.15,8.18,183944.0,8.0352,8.0549,8.0155,8.045,183944.0
2015-09-04 12:50:00,8.18,8.19,8.17,8.18,125760.0,8.045,8.0549,8.0352,8.045,125760.0
2015-09-04 12:55:00,8.17,8.18,8.16,8.16,146832.0,8.0352,8.045,8.0254,8.0254,146832.0
2015-09-04 13:00:00,8.16,8.16,8.13,8.15,238384.0,8.0254,8.0254,7.9958,8.0155,238384.0
2015-09-04 13:05:00,8.15,8.16,8.13,8.15,74464.0,8.0155,8.0254,7.9958,8.0155,74464.0
2015-09-04 13:10:00,8.15,8.16,8.13,8.13,93600.0,8.0155,8.0254,7.9958,7.9958,93600.0
2015-09-04 13:15:00,8.13,8.16,8.13,8.15,54848.0,7.9958,8.0254,7.9958,8.0155,54848.0
2015-09-04 13:20:00,8.15,8.15,8.13,8.14,112320.0,8.0155,8.0155,7.9958,8.0057,112320.0
2015-09-04 13:25:00,8.14,8.16,8.14,8.16,86416.0,8.0057,8.0254,8.0057,8.0254,86416.0
2015-09-04 13:30:00,8.16,8.18,8.15,8.18,106888.0,8.0254,8.045,8.0155,8.045,106888.0
2015-09-04 13:35:00,8.18,8.19,8.17,8.17,204768.0,8.045,8.0549,8.0352,8.0352,204768.0
2015-09-04 13:40:00,8.17,8.18,8.15,8.15,84040.0,8.0352,8.045,8.0155,8.0155,84040.0
2015-09-04 13:45:00,8.15,8.16,8.15,8.16,148120.0,8.0155,8.0254,8.0155,8.0254,148120.0
2015-09-04 13:50:00,8.17,8.18,8.16,8.17,100016.0,8.0352,8.045,8.0254,8.0352,100016.0
2015-09-04 13:55:00,8.16,8.16,8.15,8.15,46656.0,8.0254,8.0254,8.0155,8.0155,46656.0
2015-09-04 14:00:00,8.15,8.15,8.13,8.14,318384.0,8.0155,8.0155,7.9958,8.0057,318384.0
2015-09-04 14:05:00,8.14,8.15,8.13,8.13,160016.0,8.0057,8.0155,7.9958,7.9958,160016.0
2015-09-04 14:10:00,8.13,8.15,8.13,8.15,166704.0,7.9958,8.0155,7.9958,8.0155,166704.0
2015-09-04 14:15:00,8.15,8.15,8.12,8.13,177656.0,8.0155,8.0155,7.986,7.9958,177656.0
2015-09-04 14:20:00,8.13,8.13,8.1,8.11,210024.0,7.9958,7.9958,7.9663,7.9762,210024.0
2015-09-04 14:25:00,8.11,8.13,8.11,8.13,110184.0,7.9762,7.9958,7.9762,7.9958,110184.0
2015-09-04 14:30:00,8.13,8.13,8.11,8.11,134112.0,7.9958,7.9958,7.9762,7.9762,134112.0
2015-09-04 14:35:00,8.11,8.12,8.1,8.11,273024.0,7.9762,7.986,7.9663,7.9762,273024.0
2015-09-04 14:40:00,8.12,8.15,8.12,8.14,89920.0,7.986,8.0155,7.986,8.0057,89920.0
2015-09-04 14:45:00,8.14,8.18,8.14,8.17,153056.0,8.0057,8.045,8.0057,8.0352,153056.0
2015-09-04 14:50:00,8.17,8.17,8.15,8.16,115176.0,8.0352,8.0352,8.0155,8.0254,115176.0
2015-09-04 14:55:00,8.16,8.19,8.15,8.19,84072.0,8.0254,8.0549,8.0155,8.0549,84072.0
2015-09-04 15:00:00,8.19,8.2,8.18,8.18,365272.0,8.0549,8.0647,8.045,8.045,365272.0
2015-09-04 15:05:00,8.19,8.2,8.18,8.18,284744.0,8.0549,8.0647,8.045,8.045,284744.0
2015-09-04 15:10:00,8.18,8.18,8.15,8.17,317592.0,8.045,8.045,8.0155,8.0352,317592.0
2015-09-04 15:15:00,8.17,8.19,8.16,8.18,224824.0,8.0352,8.0549,8.0254,8.045,224824.0
2015-09-04 15:20:00,8.18,8.18,8.16,8.17,86872.0,8.045,8.045,8.0254,8.0352,86872.0
2015-09-04 15:25:00,8.16,8.19,8.16,8.19,63208.0,8.0254,8.0549,8.0254,8.0549,63208.0
2015-09-04 15:30:00,8.19,8.23,8.18,8.22,364072.0,8.0549,8.0942,8.045,8.0844,364072.0
2015-09-04 15:35:00,8.22,8.24,8.21,8.21,416080.0,8.0844,8.104,8.0745,8.0745,416080.0
2015-09-04 15:40:00,8.21,8.24,8.21,8.22,237728.0,8.0745,8.104,8.0745,8.0844,237728.0
2015-09-04 15:45:00,8.22,8.27,8.22,8.26,663848.0,8.0844,8.1335,8.0844,8.1237,663848.0
2015-09-04 15:50:00,8.27,8.27,8.22,8.24,587344.0,8.1335,8.1335,8.0844,8.104,587344.0
2015-09-04 15:55:00,8.25,8.26,8.2,8.2,608184.0,8.1139,8.1237,8.0647,8.0647,608184.0
2015-09-08 09:30:00,8.52,8.55,8.51,8.54,529680.0,8.3794,8.4089,8.3696,8.3991,529680.0
2015-09-08 09:35:00,8.54,8.56,8.52,8.54,429584.0,8.3991,8.4188,8.3794,8.3991,429584.0
2015-09-08 09:40:00,8.54,8.6,8.54,8.6,366696.0,8.3991,8.4581,8.3991,8.4581,366696.0
2015-09-08 09:45:00,8.6,8.61,8.58,8.61,229616.0,8.4581,8.4679,8.4384,8.4679,229616.0
2015-09-08 09:50:00,8.61,8.62,8.58,8.59,408248.0,8.4679,8.4778,8.4384,8.4483,408248.0
2015-09-08 09:55:00,8.59,8.59,8.56,8.56,410072.0,8.4483,8.4483,8.4188,8.4188,410072.0
2015-09-08 10:00:00,8.57,8.57,8.54,8.55,181160.0,8.4286,8.4286,8.3991,8.4089,181160.0
2015-09-08 10:05:00,8.55,8.57,8.52,8.52,323616.0,8.4089,8.4286,8.3794,8.3794,323616.0
2015-09-08 10:10:00,8.53,8.55,8.53,8.53,168856.0,8.3892,8.4089,8.3892,8.3892,168856.0
2015-09-08 10:15:00,8.53,8.54,8.52,8.53,130320.0,8.3892,8.3991,8.3794,8.3892,130320.0
2015-09-08 10:20:00,8.51,8.52,8.5,8.52,124400.0,8.3696,8.3794,8.3597,8.3794,124400.0
2015-09-08 10:25:00,8.51,8.55,8.5,8.54,143112.0,8.3696,8.4089,8.3597,8.3991,143112.0
2015-09-08 10:30:00,8.55,8.55,8.53,8.53,39304.0,8.4089,8.4089,8.3892,8.3892,39304.0
2015-09-08 10:35:00,8.53,8.53,8.51,8.51,260312.0,8.3892,8.3892,8.3696,8.3696,260312.0
2015-09-08 10:40:00,8.51,8.51,8.47,8.48,291912.0,8.3696,8.3696,8.3302,8.3401,291912.0
2015-09-08 10:45:00,8.48,8.5,8.47,8.49,39088.0,8.3401,8.3597,8.3302,8.3499,39088.0
2015-09-08 10:50:00,8.49,8.5,8.49,8.49,165888.0,8.3499,8.3597,8.3499,8.3499,165888.0
2015-09-08 10:55:00,8.49,8.52,8.48,8.52,222120.0,8.3499,8.3794,8.3401,8.3794,222120.0
2015-09-08 11:00:00,8.52,8.52,8.5,8.5,121440.0,8.3794,8.3794,8.3597,8.3597,121440.0
2015-09-08 11:05:00,8.5,8.51,8.48,8.49,117576.0,8.3597,8.3696,8.3401,8.3499,117576.0
2015-09-08 11:10:00,8.5,8.51,8.49,8.49,70000.0,8.3597,8.3696,8.3499,8.3499,70000.0
2015-09-08 11:15:00,8.51,8.51,8.5,8.5,58400.0,8.3696,8.3696,8.3597,8.3597,58400.0
2015-09-08 11:20:00,8.51,8.53,8.49,8.53,223000.0,8.3696,8.3892,8.3499,8.3892,223000.0
2015-09-08 11:25:00,8.53,8.53,8.53,8.53,14128.0,8.3892,8.3892,8.3892,8.3892,14128.0
2015-09-08 11:30:00,8.52,8.52,8.51,8.51,88728.0,8.3794,8.3794,8.3696,8.3696,88728.0
2015-09-08 11:35:00,8.51,8.53,8.51,8.52,62400.0,8.3696,8.3892,8.3696,8.3794,62400.0
2015-09-08 11:40:00,8.51,8.53,8.51,8.52,103032.0,8.3696,8.3892,8.3696,8.3794,103032.0
2015-09-08 11:45:00,8.53,8.53,8.51,8.51,104920.0,8.3892,8.3892,8.3696,8.3696,104920.0
2015-09-08 11:50:00,8.51,8.51,8.48,8.49,86904.0,8.3696,8.3696,8.3401,8.3499,86904.0
2015-09-08 11:55:00,8.48,8.49,8.47,8.48,63840.0,8.3401,8.3499,8.3302,8.3401,63840.0
2015-09-08 12:00:00,8.47,8.48,8.47,8.47,42800.0,8.3302,8.3401,8.3302,8.3302,42800.0
2015-09-08 12:05:00,8.48,8.49,8.48,8.49,39280.0,8.3401,8.3499,8.3401,8.3499,39280.0
2015-09-08 12:10:00,8.5,8.51,8.49,8.51,346864.0,8.3597,8.3696,8.3499,8.3696,346864.0
2015-09-08 12:15:00,8.52,8.53,8.52,8.53,79440.0,8.3794,8.3892,8.3794,8.3892,79440.0
2015-09-08 12:20:00,8.53,8.53,8.52,8.53,135888.0,8.3892,8.3892,8.3794,8.3892,135888.0
2015-09-08 12:25:00,8.53,8.55,8.53,8.55,222144.0,8.3892,8.4089,8.3892,8.4089,222144.0
2015-09-08 12:30:00,8.55,8.56,8.53,8.54,201840.0,8.4089,8.4188,8.3892,8.3991,201840.0
2015-09-08 12:35:00,8.54,8.54,8.52,8.53,147632.0,8.3991,8.3991,8.3794,8.3892,147632.0
2015-09-08 12:40:00,8.52,8.54,8.52,8.53,118912.0,8.3794,8.3991,8.3794,8.3892,118912.0
2015-09-08 12:45:00,8.53,8.53,8.52,8.53,60000.0,8.3892,8.3892,8.3794,8.3892,60000.0
2015-09-08 12:50:00,8.53,8.53,8.51,8.52,50576.0,8.3892,8.3892,8.3696,8.3794,50576.0
2015-09-08 12:55:00,8.52,8.52,8.49,8.5,86080.0,8.3794,8.3794,8.3499,8.3597,86080.0
2015-09-08 13:00:00,8.5,8.5,8.48,8.48,9504.0,8.3597,8.3597,8.3401,8.3401,9504.0
2015-09-08 13:05:00,8.47,8.48,8.46,8.47,174600.0,8.3302,8.3401,8.3204,8.3302,174600.0
2015-09-08 13:10:00,8.47,8.49,8.47,8.48,95600.0,8.3302,8.3499,8.3302,8.3401,95600.0
2015-09-08 13:15:00,8.47,8.49,8.46,8.46,241600.0,8.3302,8.3499,8.3204,8.3204,241600.0
2015-09-08 13:20:00,8.46,8.47,8.45,8.46,265888.0,8.3204,8.3302,8.3106,8.3204,265888.0
2015-09-08 13:25:00,8.45,8.46,8.44,8.46,126400.0,8.3106,8.3204,8.3007,8.3204,126400.0
2015-09-08 13:30:00,8.47,8.47,8.45,8.47,80000.0,8.3302,8.3302,8.3106,8.3302,80000.0
2015-09-08 13:35:00,8.47,8.49,8.47,8.49,132480.0,8.3302,8.3499,8.3302,8.3499,132480.0
2015-09-08 13:40:00,8.5,8.51,8.49,8.5,45456.0,8.3597,8.3696,8.3499,8.3597,45456.0
2015-09-08 13:45:00,8.5,8.52,8.5,8.52,36000.0,8.3597,8.3794,8.3597,8.3794,36000.0
2015-09-08 13:50:00,8.52,8.53,8.51,8.52,51936.0,8.3794,8.3892,8.3696,8.3794,51936.0
2015-09-08 13:55:00,8.52,8.54,8.52,8.54,99296.0,8.3794,8.3991,8.3794,8.3991,99296.0
2015-09-08 14:00:00,8.54,8.54,8.53,8.53,139912.0,8.3991,8.3991,8.3892,8.3892,139912.0
2015-09-08 14:05:00,8.54,8.54,8.53,8.54,106928.0,8.3991,8.3991,8.3892,8.3991,106928.0
2015-09-08 14:10:00,8.54,8.54,8.53,8.54,83104.0,8.3991,8.3991,8.3892,8.3991,83104.0
2015-09-08 14:15:00,8.54,8.57,8.54,8.56,184064.0,8.3991,8.4286,8.3991,8.4188,184064.0
2015-09-08 14:20:00,8.56,8.58,8.56,8.57,120856.0,8.4188,8.4384,8.4188,8.4286,120856.0
2015-09-08 14:25:00,8.57,8.58,8.56,8.58,163512.0,8.4286,8.4384,8.4188,8.4384,163512.0
2015-09-08 14:30:00,8.58,8.59,8.57,8.58,63600.0,8.4384,8.4483,8.4286,8.4384,63600.0
2015-09-08 14:35:00,8.58,8.61,8.58,8.61,265776.0,8.4384,8.4679,8.4384,8.4679,265776.0
2015-09-08 14:40:00,8.6,8.62,8.6,8.61,59584.0,8.4581,8.4778,8.4581,8.4679,59584.0
2015-09-08 14:45:00,8.62,8.62,8.6,8.6,210528.0,8.4778,8.4778,8.4581,8.4581,210528.0
2015-09-08 14:50:00,8.6,8.61,8.6,8.61,94000.0,8.4581,8.4679,8.4581,8.4679,94000.0
2015-09-08 14:55:00,8.61,8.61,8.59,8.59,123768.0,8.4679,8.4679,8.4483,8.4483,123768.0
2015-09-08 15:00:00,8.6,8.61,8.59,8.61,72120.0,8.4581,8.4679,8.4483,8.4679,72120.0
2015-09-08 15:05:00,8.6,8.6,8.59,8.6,49600.0,8.4581,8.4581,8.4483,8.4581,49600.0
2015-09-08 15:10:00,8.6,8.61,8.6,8.6,41976.0,8.4581,8.4679,8.4581,8.4581,41976.0
2015-09-08 15:15:00,8.59,8.6,8.59,8.6,122288.0,8.4483,8.4581,8.4483,8.4581,122288.0
2015-09-08 15:20:00,8.59,8.6,8.58,8.59,248064.0,8.4483,8.4581,8.4384,8.4483,248064.0
2015-09-08 15:25:00,8.58,8.62,8.58,8.62,220376.0,8.4384,8.4778,8.4384,8.4778,220376.0
2015-09-08 15:30:00,8.62,8.63,8.61,8.62,133376.0,8.4778,8.4876,8.4679,8.4778,133376.0
2015-09-08 15:35:00,8.62,8.66,8.62,8.65,283408.0,8.4778,8.5171,8.4778,8.5073,283408.0
2015-09-08 15:40:00,8.65,8.66,8.64,8.64,75000.0,8.5073,8.5171,8.4974,8.4974,75000.0
2015-09-08 15:45:00,8.64,8.66,8.63,8.66,149840.0,8.4974,8.5171,8.4876,8.5171,149840.0
2015-09-08 15:50:00,8.66,8.67,8.64,8.67,329272.0,8.5171,8.5269,8.4974,8.5269,329272.0
2015-09-08 15:55:00,8.66,8.68,8.65,8.66,637576.0,8.5171,8.5368,8.5073,8.5171,637576.0
2015-09-09 09:30:00,8.86,8.86,8.83,8.85,1093512.0,8.7138,8.7138,8.6843,8.704,1093512.0
2015-09-09 09:35:00,8.84,8.87,8.83,8.84,455272.0,8.6941,8.7236,8.6843,8.6941,455272.0
2015-09-09 09:40:00,8.84,8.84,8.8,8.83,569216.0,8.6941,8.6941,8.6548,8.6843,569216.0
2015-09-09 09:45:00,8.82,8.83,8.78,8.78,174128.0,8.6745,8.6843,8.6351,8.6351,174128.0
2015-09-09 09:50:00,8.79,8.81,8.77,8.78,280000.0,8.645,8.6646,8.6253,8.6351,280000.0
2015-09-09 09:55:00,8.79,8.8,8.77,8.79,169240.0,8.645,8.6548,8.6253,8.645,169240.0
2015-09-09 10:00:00,8.79,8.81,8.75,8.76,314048.0,8.645,8.6646,8.6056,8.6154,314048.0
2015-09-09 10:05:00,8.76,8.77,8.75,8.76,179912.0,8.6154,8.6253,8.6056,8.6154,179912.0
2015-09-09 10:10:00,8.76,8.78,8.75,8.76,256360.0,8.6154,8.6351,8.6056,8.6154,256360.0
2015-09-09 10:15:00,8.76,8.77,8.74,8.74,156096.0,8.6154,8.6253,8.5958,8.5958,156096.0
2015-09-09 10:20:00,8.74,8.77,8.73,8.77,274592.0,8.5958,8.6253,8.5859,8.6253,274592.0
2015-09-09 10:25:00,8.77,8.78,8.76,8.76,155232.0,8.6253,8.6351,8.6154,8.6154,155232.0
2015-09-09 10:30:00,8.77,8.78,8.74,8.74,104496.0,8.6253,8.6351,8.5958,8.5958,104496.0
2015-09-09 10:35:00,8.74,8.74,8.71,8.72,219152.0,8.5958,8.5958,8.5663,8.5761,219152.0
2015-09-09 10:40:00,8.72,8.72,8.69,8.71,488224.0,8.5761,8.5761,8.5466,8.5663,488224.0
2015-09-09 10:45:00,8.71,8.72,8.7,8.72,100336.0,8.5663,8.5761,8.5564,8.5761,100336.0
2015-09-09 10:50:00,8.72,8.72,8.68,8.68,273336.0,8.5761,8.5761,8.5368,8.5368,273336.0
2015-09-09 10:55:00,8.67,8.69,8.67,8.69,388000.0,8.5269,8.5466,8.5269,8.5466,388000.0
2015-09-09 11:00:00,8.69,8.71,8.68,8.71,163880.0,8.5466,8.5663,8.5368,8.5663,163880.0
2015-09-09 11:05:00,8.71,8.72,8.7,8.71,114600.0,8.5663,8.5761,8.5564,8.5663,114600.0
2015-09-09 11:10:00,8.72,8.74,8.72,8.73,309680.0,8.5761,8.5958,8.5761,8.5859,309680.0
2015-09-09 11:15:00,8.73,8.73,8.71,8.71,41080.0,8.5859,8.5859,8.5663,8.5663,41080.0
2015-09-09 11:20:00,8.7,8.71,8.69,8.7,95280.0,8.5564,8.5663,8.5466,8.5564,95280.0
2015-09-09 11:25:00,8.7,8.7,8.68,8.69,85200.0,8.5564,8.5564,8.5368,8.5466,85200.0
2015-09-09 11:30:00,8.7,8.72,8.69,8.71,121608.0,8.5564,8.5761,8.5466,8.5663,121608.0
2015-09-09 11:35:00,8.71,8.71,8.69,8.7,53400.0,8.5663,8.5663,8.5466,8.5564,53400.0
2015-09-09 11:40:00,8.69,8.69,8.66,8.68,281848.0,8.5466,8.5466,8.5171,8.5368,281848.0
2015-09-09 11:45:00,8.68,8.69,8.68,8.68,82624.0,8.5368,8.5466,8.5368,8.5368,82624.0
2015-09-09 11:50:00,8.67,8.69,8.67,8.68,136168.0,8.5269,8.5466,8.5269,8.5368,136168.0
2015-09-09 11:55:00,8.68,8.71,8.68,8.7,78400.0,8.5368,8.5663,8.5368,8.5564,78400.0
2015-09-09 12:00:00,8.71,8.71,8.7,8.7,69840.0,8.5663,8.5663,8.5564,8.5564,69840.0
2015-09-09 12:05:00,8.7,8.73,8.69,8.72,270400.0,8.5564,8.5859,8.5466,8.5761,270400.0
2015-09-09 12:10:00,8.72,8.72,8.71,8.72,69600.0,8.5761,8.5761,8.5663,8.5761,69600.0
2015-09-09 12:15:00,8.72,8.74,8.72,8.74,146720.0,8.5761,8.5958,8.5761,8.5958,146720.0
2015-09-09 12:20:00,8.75,8.76,8.74,8.75,230536.0,8.6056,8.6154,8.5958,8.6056,230536.0
2015-09-09 12:25:00,8.75,8.76,8.74,8.76,89280.0,8.6056,8.6154,8.5958,8.6154,89280.0
2015-09-09 12:30:00,8.76,8.77,8.75,8.75,225400.0,8.6154,8.6253,8.6056,8.6056,225400.0
2015-09-09 12:35:00,8.76,8.77,8.74,8.75,361632.0,8.6154,8.6253,8.5958,8.6056,361632.0
2015-09-09 12:40:00,8.74,8.76,8.74,8.75,77600.0,8.5958,8.6154,8.5958,8.6056,77600.0
2015-09-09 12:45:00,8.75,8.76,8.74,8.75,32000.0,8.6056,8.6154,8.5958,8.6056,32000.0
2015-09-09 12:50:00,8.74,8.74,8.72,8.74,85600.0,8.5958,8.5958,8.5761,8.5958,85600.0
2015-09-09 12:55:00,8.72,8.73,8.72,8.73,66560.0,8.5761,8.5859,8.5761,8.5859,66560.0
2015-09-09 13:00:00,8.72,8.74,8.72,8.74,96800.0,8.5761,8.5958,8.5761,8.5958,96800.0
2015-09-09 13:05:00,8.74,8.75,8.73,8.74,55656.0,8.5958,8.6056,8.5859,8.5958,55656.0
2015-09-09 13:10:00,8.74,8.76,8.74,8.74,131376.0,8.5958,8.6154,8.5958,8.5958,131376.0
2015-09-09 13:15:00,8.76,8.78,8.76,8.78,207712.0,8.6154,8.6351,8.6154,8.6351,207712.0
2015-09-09 13:20:00,8.78,8.79,8.75,8.76,151920.0,8.6351,8.645,8.6056,8.6154,151920.0
2015-09-09 13:25:00,8.76,8.76,8.72,8.72,119792.0,8.6154,8.6154,8.5761,8.5761,119792.0
2015-09-09 13:30:00,8.71,8.71,8.68,8.7,196664.0,8.5663,8.5663,8.5368,8.5564,196664.0
2015-09-09 13:35:00,8.7,8.7,8.68,8.68,137280.0,8.5564,8.5564,8.5368,8.5368,137280.0
2015-09-09 13:40:00,8.68,8.69,8.67,8.68,207840.0,8.5368,8.5466,8.5269,8.5368,207840.0
2015-09-09 13:45:00,8.68,8.7,8.67,8.67,148096.0,8.5368,8.5564,8.5269,8.5269,148096.0
2015-09-09 13:50:00,8.66,8.67,8.64,8.66,216800.0,8.5171,8.5269,8.4974,8.5171,216800.0
2015-09-09 13:55:00,8.66,8.66,8.62,8.63,215600.0,8.5171,8.5171,8.4778,8.4876,215600.0
2015-09-09 14:00:00,8.63,8.65,8.61,8.65,164000.0,8.4876,8.5073,8.4679,8.5073,164000.0
2015-09-09 14:05:00,8.64,8.66,8.61,8.65,198464.0,8.4974,8.5171,8.4679,8.5073,198464.0
2015-09-09 14:10:00,8.65,8.68,8.65,8.67,128576.0,8.5073,8.5368,8.5073,8.5269,128576.0
2015-09-09 14:15:00,8.66,8.67,8.65,8.67,38000.0,8.5171,8.5269,8.5073,8.5269,38000.0
2015-09-09 14:20:00,8.66,8.66,8.62,8.63,246160.0,8.5171,8.5171,8.4778,8.4876,246160.0
2015-09-09 14:25:00,8.63,8.64,8.61,8.63,80400.0,8.4876,8.4974,8.4679,8.4876,80400.0
2015-09-09 14:30:00,8.63,8.63,8.59,8.59,121880.0,8.4876,8.4876,8.4483,8.4483,121880.0
2015-09-09 14:35:00,8.61,8.63,8.61,8.61,145920.0,8.4679,8.4876,8.4679,8.4679,145920.0
2015-09-09 14:40:00,8.6,8.61,8.55,8.56,312584.0,8.4581,8.4679,8.4089,8.4188,312584.0
2015-09-09 14:45:00,8.57,8.59,8.57,8.57,185208.0,8.4286,8.4483,8.4286,8.4286,185208.0
2015-09-09 14:50:00,8.57,8.61,8.57,8.59,106160.0,8.4286,8.4679,8.4286,8.4483,106160.0
2015-09-09 14:55:00,8.6,8.62,8.59,8.6,150880.0,8.4581,8.4778,8.4483,8.4581,150880.0
2015-09-09 15:00:00,8.59,8.62,8.56,8.62,343280.0,8.4483,8.4778,8.4188,8.4778,343280.0
2015-09-09 15:05:00,8.62,8.63,8.61,8.62,153760.0,8.4778,8.4876,8.4679,8.4778,153760.0
2015-09-09 15:10:00,8.62,8.62,8.58,8.61,239160.0,8.4778,8.4778,8.4384,8.4679,239160.0
2015-09-09 15:15:00,8.6,8.64,8.58,8.62,187376.0,8.4581,8.4974,8.4384,8.4778,187376.0
2015-09-09 15:20:00,8.61,8.63,8.61,8.61,73600.0,8.4679,8.4876,8.4679,8.4679,73600.0
2015-09-09 15:25:00,8.61,8.61,8.55,8.57,239056.0,8.4679,8.4679,8.4089,8.4286,239056.0
2015-09-09 15:30:00,8.57,8.57,8.51,8.54,395624.0,8.4286,8.4286,8.3696,8.3991,395624.0
2015-09-09 15:35:00,8.54,8.55,8.51,8.52,178200.0,8.3991,8.4089,8.3696,8.3794,178200.0
2015-09-09 15:40:00,8.51,8.51,8.47,8.47,234448.0,8.3696,8.3696,8.3302,8.3302,234448.0
2015-09-09 15:45:00,8.46,8.48,8.43,8.46,580672.0,8.3204,8.3401,8.2909,8.3204,580672.0
2015-09-09 15:50:00,8.46,8.47,8.43,8.43,207072.0,8.3204,8.3302,8.2909,8.2909,207072.0
2015-09-09 15:55:00,8.44,8.47,8.42,8.46,519272.0,8.3007,8.3302,8.2811,8.3204,519272.0
2015-09-10 09:30:00,8.44,8.5,8.43,8.47,712984.0,8.3007,8.3597,8.2909,8.3302,712984.0
2015-09-10 09:35:00,8.46,8.51,8.43,8.51,382880.0,8.3204,8.3696,8.2909,8.3696,382880.0
2015-09-10 09:40:00,8.51,8.54,8.5,8.5,421592.0,8.3696,8.3991,8.3597,8.3597,421592.0
2015-09-10 09:45:00,8.49,8.54,8.49,8.52,278728.0,8.3499,8.3991,8.3499,8.3794,278728.0
2015-09-10 09:50:00,8.52,8.54,8.48,8.5,437568.0,8.3794,8.3991,8.3401,8.3597,437568.0
2015-09-10 09:55:00,8.5,8.51,8.47,8.47,260176.0,8.3597,8.3696,8.3302,8.3302,260176.0
2015-09-10 10:00:00,8.47,8.5,8.46,8.47,414144.0,8.3302,8.3597,8.3204,8.3302,414144.0
2015-09-10 10:05:00,8.47,8.5,8.47,8.48,115992.0,8.3302,8.3597,8.3302,8.3401,115992.0
2015-09-10 10:10:00,8.46,8.47,8.44,8.45,91168.0,8.3204,8.3302,8.3007,8.3106,91168.0
2015-09-10 10:15:00,8.45,8.49,8.44,8.48,156816.0,8.3106,8.3499,8.3007,8.3401,156816.0
2015-09-10 10:20:00,8.49,8.51,8.49,8.49,133208.0,8.3499,8.3696,8.3499,8.3499,133208.0
2015-09-10 10:25:00,8.49,8.5,8.48,8.5,45088.0,8.3499,8.3597,8.3401,8.3597,45088.0
2015-09-10 10:30:00,8.51,8.56,8.51,8.56,348616.0,8.3696,8.4188,8.3696,8.4188,348616.0
2015-09-10 10:35:00,8.56,8.61,8.56,8.61,244720.0,8.4188,8.4679,8.4188,8.4679,244720.0
2015-09-10 10:40:00,8.61,8.63,8.61,8.62,191280.0,8.4679,8.4876,8.4679,8.4778,191280.0
2015-09-10 10:45:00,8.62,8.65,8.62,8.65,180728.0,8.4778,8.5073,8.4778,8.5073,180728.0
2015-09-10 10:50:00,8.65,8.68,8.65,8.65,334896.0,8.5073,8.5368,8.5073,8.5073,334896.0
2015-09-10 10:55:00,8.65,8.66,8.63,8.63,134400.0,8.5073,8.5171,8.4876,8.4876,134400.0
2015-09-10 11:00:00,8.63,8.64,8.61,8.61,106888.0,8.4876,8.4974,8.4679,8.4679,106888.0
2015-09-10 11:05:00,8.62,8.63,8.6,8.6,92792.0,8.4778,8.4876,8.4581,8.4581,92792.0
2015-09-10 11:10:00,8.6,8.6,8.57,8.57,145120.0,8.4581,8.4581,8.4286,8.4286,145120.0
2015-09-10 11:15:00,8.58,8.58,8.54,8.54,228456.0,8.4384,8.4384,8.3991,8.3991,228456.0
2015-09-10 11:20:00,8.54,8.55,8.53,8.55,265720.0,8.3991,8.4089,8.3892,8.4089,265720.0
2015-09-10 11:25:00,8.54,8.57,8.53,8.56,194112.0,8.3991,8.4286,8.3892,8.4188,194112.0
2015-09-10 11:30:00,8.57,8.58,8.56,8.56,176352.0,8.4286,8.4384,8.4188,8.4188,176352.0
2015-09-10 11:35:00,8.56,8.61,8.56,8.61,147808.0,8.4188,8.4679,8.4188,8.4679,147808.0
2015-09-10 11:40:00,8.61,8.63,8.59,8.62,143440.0,8.4679,8.4876,8.4483,8.4778,143440.0
2015-09-10 11:45:00,8.62,8.62,8.58,8.59,263208.0,8.4778,8.4778,8.4384,8.4483,263208.0
2015-09-10 11:50:00,8.59,8.59,8.58,8.59,35200.0,8.4483,8.4483,8.4384,8.4483,35200.0
2015-09-10 11:55:00,8.6,8.62,8.59,8.6,176720.0,8.4581,8.4778,8.4483,8.4581,176720.0
2015-09-10 12:00:00,8.61,8.62,8.6,8.62,94560.0,8.4679,8.4778,8.4581,8.4778,94560.0
2015-09-10 12:05:00,8.62,8.66,8.62,8.66,166936.0,8.4778,8.5171,8.4778,8.5171,166936.0
2015-09-10 12:10:00,8.66,8.66,8.63,8.63,100216.0,8.5171,8.5171,8.4876,8.4876,100216.0
2015-09-10 12:15:00,8.64,8.65,8.62,8.62,260168.0,8.4974,8.5073,8.4778,8.4778,260168.0
2015-09-10 12:20:00,8.61,8.63,8.61,8.62,105520.0,8.4679,8.4876,8.4679,8.4778,105520.0
2015-09-10 12:25:00,8.62,8.63,8.6,8.6,44088.0,8.4778,8.4876,8.4581,8.4581,44088.0
2015-09-10 12:30:00,8.61,8.62,8.59,8.62,110000.0,8.4679,8.4778,8.4483,8.4778,110000.0
2015-09-10 12:35:00,8.62,8.64,8.62,8.63,64800.0,8.4778,8.4974,8.4778,8.4876,64800.0
2015-09-10 12:40:00,8.63,8.63,8.61,8.62,82912.0,8.4876,8.4876,8.4679,8.4778,82912.0
2015-09-10 12:45:00,8.62,8.65,8.61,8.65,180720.0,8.4778,8.5073,8.4679,8.5073,180720.0
2015-09-10 12:50:00,8.65,8.65,8.64,8.64,97520.0,8.5073,8.5073,8.4974,8.4974,97520.0
2015-09-10 12:55:00,8.64,8.65,8.62,8.63,130656.0,8.4974,8.5073,8.4778,8.4876,130656.0
2015-09-10 13:00:00,8.62,8.62,8.61,8.61,154208.0,8.4778,8.4778,8.4679,8.4679,154208.0
2015-09-10 13:05:00,8.61,8.63,8.61,8.62,69728.0,8.4679,8.4876,8.4679,8.4778,69728.0
2015-09-10 13:10:00,8.62,8.64,8.61,8.61,84192.0,8.4778,8.4974,8.4679,8.4679,84192.0
2015-09-10 13:15:00,8.62,8.63,8.61,8.62,65480.0,8.4778,8.4876,8.4679,8.4778,65480.0
2015-09-10 13:20:00,8.62,8.66,8.62,8.65,164408.0,8.4778,8.5171,8.4778,8.5073,164408.0
2015-09-10 13:25:00,8.65,8.7,8.65,8.7,452192.0,8.5073,8.5564,8.5073,8.5564,452192.0
2015-09-10 13:30:00,8.7,8.72,8.69,8.71,307600.0,8.5564,8.5761,8.5466,8.5663,307600.0
2015-09-10 13:35:00,8.71,8.76,8.71,8.74,384848.0,8.5663,8.6154,8.5663,8.5958,384848.0
2015-09-10 13:40:00,8.74,8.74,8.71,8.72,123592.0,8.5958,8.5958,8.5663,8.5761,123592.0
2015-09-10 13:45:00,8.71,8.71,8.69,8.71,192360.0,8.5663,8.5663,8.5466,8.5663,192360.0
2015-09-10 13:50:00,8.71,8.72,8.69,8.69,183864.0,8.5663,8.5761,8.5466,8.5466,183864.0
2015-09-10 13:55:00,8.69,8.7,8.68,8.7,142800.0,8.5466,8.5564,8.5368,8.5564,142800.0
2015-09-10 14:00:00,8.71,8.71,8.68,8.7,88000.0,8.5663,8.5663,8.5368,8.5564,88000.0
2015-09-10 14:05:00,8.7,8.7,8.68,8.68,74632.0,8.5564,8.5564,8.5368,8.5368,74632.0
2015-09-10 14:10:00,8.69,8.7,8.69,8.69,180560.0,8.5466,8.5564,8.5466,8.5466,180560.0
2015-09-10 14:15:00,8.69,8.69,8.66,8.67,111024.0,8.5466,8.5466,8.5171,8.5269,111024.0
2015-09-10 14:20:00,8.67,8.68,8.65,8.68,81744.0,8.5269,8.5368,8.5073,8.5368,81744.0
2015-09-10 14:25:00,8.68,8.68,8.67,8.68,101280.0,8.5368,8.5368,8.5269,8.5368,101280.0
2015-09-10 14:30:00,8.67,8.7,8.67,8.69,40800.0,8.5269,8.5564,8.5269,8.5466,40800.0
2015-09-10 14:35:00,8.68,8.69,8.68,8.68,139200.0,8.5368,8.5466,8.5368,8.5368,139200.0
2015-09-10 14:40:00,8.68,8.7,8.68,8.69,104000.0,8.5368,8.5564,8.5368,8.5466,104000.0
2015-09-10 14:45:00,8.69,8.69,8.67,8.67,169368.0,8.5466,8.5466,8.5269,8.5269,169368.0
2015-09-10 14:50:00,8.67,8.68,8.66,8.67,126216.0,8.5269,8.5368,8.5171,8.5269,126216.0
2015-09-10 14:55:00,8.66,8.66,8.62,8.62,357408.0,8.5171,8.5171,8.4778,8.4778,357408.0
2015-09-10 15:00:00,8.62,8.63,8.59,8.6,362416.0,8.4778,8.4876,8.4483,8.4581,362416.0
2015-09-10 15:05:00,8.6,8.62,8.6,8.62,137328.0,8.4581,8.4778,8.4581,8.4778,137328.0
2015-09-10 15:10:00,8.62,8.63,8.61,8.63,176224.0,8.4778,8.4876,8.4679,8.4876,176224.0
2015-09-10 15:15:00,8.63,8.65,8.61,8.62,185560.0,8.4876,8.5073,8.4679,8.4778,185560.0
2015-09-10 15:20:00,8.63,8.63,8.6,8.61,347192.0,8.4876,8.4876,8.4581,8.4679,347192.0
2015-09-10 15:25:00,8.61,8.61,8.58,8.6,208456.0,8.4679,8.4679,8.4384,8.4581,208456.0
2015-09-10 15:30:00,8.6,8.6,8.57,8.58,241856.0,8.4581,8.4581,8.4286,8.4384,241856.0
2015-09-10 15:35:00,8.58,8.6,8.57,8.59,244288.0,8.4384,8.4581,8.4286,8.4483,244288.0
2015-09-10 15:40:00,8.59,8.59,8.56,8.59,292512.0,8.4483,8.4483,8.4188,8.4483,292512.0
2015-09-10 15:45:00,8.58,8.61,8.56,8.6,329368.0,8.4384,8.4679,8.4188,8.4581,329368.0
2015-09-10 15:50:00,8.6,8.63,8.59,8.62,334928.0,8.4581,8.4876,8.4483,8.4778,334928.0
2015-09-10 15:55:00,8.62,8.65,8.62,8.64,695304.0,8.4778,8.5073,8.4778,8.4974,695304.0
2015-09-11 09:30:00,8.56,8.59,8.54,8.56,370936.0,8.4188,8.4483,8.3991,8.4188,370936.0
2015-09-11 09:35:00,8.56,8.61,8.55,8.6,278352.0,8.4188,8.4679,8.4089,8.4581,278352.0
2015-09-11 09:40:00,8.59,8.61,8.57,8.59,262896.0,8.4483,8.4679,8.4286,8.4483,262896.0
2015-09-11 09:45:00,8.59,8.59,8.56,8.56,110000.0,8.4483,8.4483,8.4188,8.4188,110000.0
2015-09-11 09:50:00,8.56,8.58,8.55,8.56,77096.0,8.4188,8.4384,8.4089,8.4188,77096.0
2015-09-11 09:55:00,8.56,8.58,8.54,8.54,205568.0,8.4188,8.4384,8.3991,8.3991,205568.0
2015-09-11 10:00:00,8.53,8.55,8.52,8.53,222472.0,8.3892,8.4089,8.3794,8.3892,222472.0
2015-09-11 10:05:00,8.53,8.55,8.52,8.55,296576.0,8.3892,8.4089,8.3794,8.4089,296576.0
2015-09-11 10:10:00,8.55,8.56,8.54,8.55,131056.0,8.4089,8.4188,8.3991,8.4089,131056.0
2015-09-11 10:15:00,8.55,8.57,8.54,8.57,79200.0,8.4089,8.4286,8.3991,8.4286,79200.0
2015-09-11 10:20:00,8.57,8.58,8.57,8.57,298144.0,8.4286,8.4384,8.4286,8.4286,298144.0
2015-09-11 10:25:00,8.57,8.59,8.56,8.56,132768.0,8.4286,8.4483,8.4188,8.4188,132768.0
2015-09-11 10:30:00,8.56,8.57,8.55,8.56,107280.0,8.4188,8.4286,8.4089,8.4188,107280.0
2015-09-11 10:35:00,8.56,8.57,8.53,8.57,355560.0,8.4188,8.4286,8.3892,8.4286,355560.0
2015-09-11 10:40:00,8.58,8.59,8.56,8.59,196640.0,8.4384,8.4483,8.4188,8.4483,196640.0
2015-09-11 10:45:00,8.59,8.59,8.57,8.57,110360.0,8.4483,8.4483,8.4286,8.4286,110360.0
2015-09-11 10:50:00,8.57,8.57,8.55,8.55,143200.0,8.4286,8.4286,8.4089,8.4089,143200.0
2015-09-11 10:55:00,8.55,8.55,8.54,8.55,134848.0,8.4089,8.4089,8.3991,8.4089,134848.0
2015-09-11 11:00:00,8.54,8.56,8.53,8.53,323448.0,8.3991,8.4188,8.3892,8.3892,323448.0
2015-09-11 11:05:00,8.54,8.56,8.54,8.55,160000.0,8.3991,8.4188,8.3991,8.4089,160000.0
2015-09-11 11:10:00,8.55,8.55,8.54,8.54,69192.0,8.4089,8.4089,8.3991,8.3991,69192.0
2015-09-11 11:15:00,8.53,8.55,8.53,8.55,153816.0,8.3892,8.4089,8.3892,8.4089,153816.0
2015-09-11 11:20:00,8.55,8.56,8.55,8.56,49144.0,8.4089,8.4188,8.4089,8.4188,49144.0
2015-09-11 11:25:00,8.55,8.58,8.55,8.57,50400.0,8.4089,8.4384,8.4089,8.4286,50400.0
2015-09-11 11:30:00,8.58,8.58,8.55,8.56,95792.0,8.4384,8.4384,8.4089,8.4188,95792.0
2015-09-11 11:35:00,8.55,8.59,8.55,8.59,142448.0,8.4089,8.4483,8.4089,8.4483,142448.0
2015-09-11 11:40:00,8.59,8.6,8.58,8.59,260920.0,8.4483,8.4581,8.4384,8.4483,260920.0
2015-09-11 11:45:00,8.59,8.59,8.57,8.59,258952.0,8.4483,8.4483,8.4286,8.4483,258952.0
2015-09-11 11:50:00,8.58,8.62,8.58,8.61,368912.0,8.4384,8.4778,8.4384,8.4679,368912.0
2015-09-11 11:55:00,8.62,8.62,8.61,8.62,98248.0,8.4778,8.4778,8.4679,8.4778,98248.0
2015-09-11 12:00:00,8.62,8.65,8.62,8.65,290392.0,8.4778,8.5073,8.4778,8.5073,290392.0
2015-09-11 12:05:00,8.65,8.66,8.64,8.64,75600.0,8.5073,8.5171,8.4974,8.4974,75600.0
2015-09-11 12:10:00,8.65,8.67,8.65,8.67,73600.0,8.5073,8.5269,8.5073,8.5269,73600.0
2015-09-11 12:15:00,8.67,8.67,8.65,8.65,154800.0,8.5269,8.5269,8.5073,8.5073,154800.0
2015-09-11 12:20:00,8.66,8.66,8.64,8.65,63040.0,8.5171,8.5171,8.4974,8.5073,63040.0
2015-09-11 12:25:00,8.65,8.66,8.65,8.66,141008.0,8.5073,8.5171,8.5073,8.5171,141008.0
2015-09-11 12:30:00,8.67,8.68,8.67,8.67,95392.0,8.5269,8.5368,8.5269,8.5269,95392.0
2015-09-11 12:35:00,8.67,8.67,8.65,8.65,77600.0,8.5269,8.5269,8.5073,8.5073,77600.0
2015-09-11 12:40:00,8.65,8.66,8.65,8.66,28320.0,8.5073,8.5171,8.5073,8.5171,28320.0
2015-09-11 12:45:00,8.66,8.68,8.66,8.68,97608.0,8.5171,8.5368,8.5171,8.5368,97608.0
2015-09-11 12:50:00,8.69,8.69,8.68,8.68,103200.0,8.5466,8.5466,8.5368,8.5368,103200.0
2015-09-11 12:55:00,8.68,8.69,8.68,8.68,22400.0,8.5368,8.5466,8.5368,8.5368,22400.0
2015-09-11 13:00:00,8.68,8.68,8.67,8.68,26000.0,8.5368,8.5368,8.5269,8.5368,26000.0
2015-09-11 13:05:00,8.67,8.68,8.67,8.67,68800.0,8.5269,8.5368,8.5269,8.5269,68800.0
2015-09-11 13:10:00,8.67,8.67,8.66,8.66,13600.0,8.5269,8.5269,8.5171,8.5171,13600.0
2015-09-11 13:15:00,8.66,8.66,8.65,8.65,61656.0,8.5171,8.5171,8.5073,8.5073,61656.0
2015-09-11 13:20:00,8.65,8.65,8.62,8.62,137504.0,8.5073,8.5073,8.4778,8.4778,137504.0
2015-09-11 13:25:00,8.62,8.63,8.62,8.63,24000.0,8.4778,8.4876,8.4778,8.4876,24000.0
2015-09-11 13:30:00,8.62,8.63,8.61,8.62,139368.0,8.4778,8.4876,8.4679,8.4778,139368.0
2015-09-11 13:35:00,8.61,8.62,8.6,8.62,102288.0,8.4679,8.4778,8.4581,8.4778,102288.0
2015-09-11 13:40:00,8.62,8.63,8.62,8.63,43200.0,8.4778,8.4876,8.4778,8.4876,43200.0
2015-09-11 13:45:00,8.63,8.63,8.62,8.63,65136.0,8.4876,8.4876,8.4778,8.4876,65136.0
2015-09-11 13:50:00,8.62,8.64,8.62,8.64,54400.0,8.4778,8.4974,8.4778,8.4974,54400.0
2015-09-11 13:55:00,8.64,8.64,8.64,8.64,32000.0,8.4974,8.4974,8.4974,8.4974,32000.0
2015-09-11 14:00:00,8.63,8.63,8.62,8.62,78400.0,8.4876,8.4876,8.4778,8.4778,78400.0
2015-09-11 14:05:00,8.62,8.62,8.61,8.62,20000.0,8.4778,8.4778,8.4679,8.4778,20000.0
2015-09-11 14:10:00,8.63,8.63,8.62,8.62,79040.0,8.4876,8.4876,8.4778,8.4778,79040.0
2015-09-11 14:15:00,8.63,8.64,8.63,8.64,5600.0,8.4876,8.4974,8.4876,8.4974,5600.0
2015-09-11 14:20:00,8.65,8.66,8.65,8.66,65120.0,8.5073,8.5171,8.5073,8.5171,65120.0
2015-09-11 14:25:00,8.67,8.67,8.66,8.66,75600.0,8.5269,8.5269,8.5171,8.5171,75600.0
2015-09-11 14:30:00,8.67,8.68,8.67,8.68,60800.0,8.5269,8.5368,8.5269,8.5368,60800.0
2015-09-11 14:35:00,8.69,8.7,8.69,8.7,208736.0,8.5466,8.5564,8.5466,8.5564,208736.0
2015-09-11 14:40:00,8.7,8.7,8.69,8.69,58720.0,8.5564,8.5564,8.5466,8.5466,58720.0
2015-09-11 14:45:00,8.69,8.7,8.69,8.7,40560.0,8.5466,8.5564,8.5466,8.5564,40560.0
2015-09-11 14:50:00,8.7,8.7,8.68,8.68,170480.0,8.5564,8.5564,8.5368,8.5368,170480.0
2015-09-11 14:55:00,8.68,8.69,8.68,8.68,20400.0,8.5368,8.5466,8.5368,8.5368,20400.0
2015-09-11 15:00:00,8.69,8.71,8.69,8.7,356848.0,8.5466,8.5663,8.5466,8.5564,356848.0
2015-09-11 15:05:00,8.69,8.71,8.69,8.7,297392.0,8.5466,8.5663,8.5466,8.5564,297392.0
2015-09-11 15:10:00,8.7,8.71,8.7,8.7,114080.0,8.5564,8.5663,8.5564,8.5564,114080.0
2015-09-11 15:15:00,8.71,8.72,8.71,8.71,102104.0,8.5663,8.5761,8.5663,8.5663,102104.0
2015-09-11 15:20:00,8.7,8.71,8.69,8.69,118240.0,8.5564,8.5663,8.5466,8.5466,118240.0
2015-09-11 15:25:00,8.69,8.71,8.69,8.7,312112.0,8.5466,8.5663,8.5466,8.5564,312112.0
2015-09-11 15:30:00,8.7,8.7,8.68,8.69,165560.0,8.5564,8.5564,8.5368,8.5466,165560.0
2015-09-11 15:35:00,8.69,8.71,8.69,8.71,97632.0,8.5466,8.5663,8.5466,8.5663,97632.0
2015-09-11 15:40:00,8.71,8.71,8.69,8.7,290560.0,8.5663,8.5663,8.5466,8.5564,290560.0
2015-09-11 15:45:00,8.7,8.71,8.69,8.69,181752.0,8.5564,8.5663,8.5466,8.5466,181752.0
2015-09-11 15:50:00,8.69,8.72,8.69,8.71,170312.0,8.5466,8.5761,8.5466,8.5663,170312.0
2015-09-11 15:55:00,8.71,8.74,8.71,8.74,407264.0,8.5663,8.5958,8.5663,8.5958,407264.0
2015-09-14 09:30:00,8.8,8.81,8.76,8.76,228536.0,8.6548,8.6646,8.6154,8.6154,228536.0
2015-09-14 09:35:00,8.75,8.75,8.71,8.73,274296.0,8.6056,8.6056,8.5663,8.5859,274296.0
2015-09-14 09:40:00,8.73,8.75,8.71,8.72,183512.0,8.5859,8.6056,8.5663,8.5761,183512.0
2015-09-14 09:45:00,8.72,8.72,8.68,8.68,220808.0,8.5761,8.5761,8.5368,8.5368,220808.0
2015-09-14 09:50:00,8.68,8.69,8.66,8.69,236232.0,8.5368,8.5466,8.5171,8.5466,236232.0
2015-09-14 09:55:00,8.69,8.69,8.67,8.68,80800.0,8.5466,8.5466,8.5269,8.5368,80800.0
2015-09-14 10:00:00,8.68,8.7,8.67,8.69,134352.0,8.5368,8.5564,8.5269,8.5466,134352.0
2015-09-14 10:05:00,8.69,8.7,8.68,8.7,167864.0,8.5466,8.5564,8.5368,8.5564,167864.0
2015-09-14 10:10:00,8.7,8.71,8.68,8.71,166080.0,8.5564,8.5663,8.5368,8.5663,166080.0
2015-09-14 10:15:00,8.71,8.72,8.71,8.71,131888.0,8.5663,8.5761,8.5663,8.5663,131888.0
2015-09-14 10:20:00,8.71,8.71,8.69,8.71,120184.0,8.5663,8.5663,8.5466,8.5663,120184.0
2015-09-14 10:25:00,8.71,8.71,8.68,8.69,73344.0,8.5663,8.5663,8.5368,8.5466,73344.0
2015-09-14 10:30:00,8.68,8.69,8.68,8.69,121344.0,8.5368,8.5466,8.5368,8.5466,121344.0
2015-09-14 10:35:00,8.69,8.71,8.68,8.71,170232.0,8.5466,8.5663,8.5368,8.5663,170232.0
2015-09-14 10:40:00,8.71,8.71,8.7,8.71,65600.0,8.5663,8.5663,8.5564,8.5663,65600.0
2015-09-14 10:45:00,8.71,8.71,8.69,8.71,78808.0,8.5663,8.5663,8.5466,8.5663,78808.0
2015-09-14 10:50:00,8.7,8.7,8.67,8.68,91592.0,8.5564,8.5564,8.5269,8.5368,91592.0
2015-09-14 10:55:00,8.68,8.69,8.67,8.69,60208.0,8.5368,8.5466,8.5269,8.5466,60208.0
2015-09-14 11:00:00,8.69,8.7,8.69,8.69,17600.0,8.5466,8.5564,8.5466,8.5466,17600.0
2015-09-14 11:05:00,8.71,8.71,8.7,8.7,42800.0,8.5663,8.5663,8.5564,8.5564,42800.0
2015-09-14 11:10:00,8.7,8.7,8.69,8.7,50576.0,8.5564,8.5564,8.5466,8.5564,50576.0
2015-09-14 11:15:00,8.69,8.7,8.68,8.68,67720.0,8.5466,8.5564,8.5368,8.5368,67720.0
2015-09-14 11:20:00,8.69,8.7,8.67,8.67,92000.0,8.5466,8.5564,8.5269,8.5269,92000.0
2015-09-14 11:25:00,8.68,8.68,8.65,8.66,113600.0,8.5368,8.5368,8.5073,8.5171,113600.0
2015-09-14 11:30:00,8.65,8.65,8.64,8.64,140840.0,8.5073,8.5073,8.4974,8.4974,140840.0
2015-09-14 11:35:00,8.64,8.66,8.64,8.65,94000.0,8.4974,8.5171,8.4974,8.5073,94000.0
2015-09-14 11:40:00,8.66,8.66,8.64,8.64,36000.0,8.5171,8.5171,8.4974,8.4974,36000.0
2015-09-14 11:45:00,8.64,8.64,8.63,8.64,97768.0,8.4974,8.4974,8.4876,8.4974,97768.0
2015-09-14 11:50:00,8.64,8.67,8.64,8.66,141280.0,8.4974,8.5269,8.4974,8.5171,141280.0
2015-09-14 11:55:00,8.66,8.67,8.66,8.66,45200.0,8.5171,8.5269,8.5171,8.5171,45200.0
2015-09-14 12:00:00,8.66,8.66,8.64,8.65,187600.0,8.5171,8.5171,8.4974,8.5073,187600.0
2015-09-14 12:05:00,8.65,8.65,8.64,8.64,88960.0,8.5073,8.5073,8.4974,8.4974,88960.0
2015-09-14 12:10:00,8.63,8.64,8.62,8.64,99192.0,8.4876,8.4974,8.4778,8.4974,99192.0
2015-09-14 12:15:00,8.64,8.65,8.64,8.64,23608.0,8.4974,8.5073,8.4974,8.4974,23608.0
2015-09-14 12:20:00,8.64,8.66,8.64,8.66,70768.0,8.4974,8.5171,8.4974,8.5171,70768.0
2015-09-14 12:25:00,8.66,8.66,8.65,8.65,24800.0,8.5171,8.5171,8.5073,8.5073,24800.0
2015-09-14 12:30:00,8.65,8.67,8.64,8.67,84800.0,8.5073,8.5269,8.4974,8.5269,84800.0
2015-09-14 12:35:00,8.67,8.67,8.66,8.66,122560.0,8.5269,8.5269,8.5171,8.5171,122560.0
2015-09-14 12:40:00,8.66,8.66,8.64,8.64,71760.0,8.5171,8.5171,8.4974,8.4974,71760.0
2015-09-14 12:45:00,8.64,8.65,8.64,8.64,51200.0,8.4974,8.5073,8.4974,8.4974,51200.0
2015-09-14 12:50:00,8.64,8.65,8.63,8.65,20800.0,8.4974,8.5073,8.4876,8.5073,20800.0
2015-09-14 12:55:00,8.65,8.65,8.64,8.64,131200.0,8.5073,8.5073,8.4974,8.4974,131200.0
2015-09-14 13:00:00,8.65,8.65,8.63,8.63,114360.0,8.5073,8.5073,8.4876,8.4876,114360.0
2015-09-14 13:05:00,8.63,8.64,8.63,8.64,44480.0,8.4876,8.4974,8.4876,8.4974,44480.0
2015-09-14 13:10:00,8.64,8.65,8.64,8.64,89832.0,8.4974,8.5073,8.4974,8.4974,89832.0
2015-09-14 13:15:00,8.64,8.65,8.64,8.65,59424.0,8.4974,8.5073,8.4974,8.5073,59424.0
2015-09-14 13:20:00,8.65,8.66,8.65,8.65,66496.0,8.5073,8.5171,8.5073,8.5073,66496.0
2015-09-14 13:25:00,8.65,8.65,8.64,8.64,40096.0,8.5073,8.5073,8.4974,8.4974,40096.0
2015-09-14 13:30:00,8.64,8.65,8.64,8.65,114040.0,8.4974,8.5073,8.4974,8.5073,114040.0
2015-09-14 13:35:00,8.65,8.67,8.65,8.67,168000.0,8.5073,8.5269,8.5073,8.5269,168000.0
2015-09-14 13:40:00,8.67,8.69,8.67,8.69,219048.0,8.5269,8.5466,8.5269,8.5466,219048.0
2015-09-14 13:45:00,8.69,8.7,8.69,8.7,331528.0,8.5466,8.5564,8.5466,8.5564,331528.0
2015-09-14 13:50:00,8.7,8.7,8.68,8.69,166720.0,8.5564,8.5564,8.5368,8.5466,166720.0
2015-09-14 13:55:00,8.69,8.71,8.68,8.71,116400.0,8.5466,8.5663,8.5368,8.5663,116400.0
2015-09-14 14:00:00,8.71,8.71,8.7,8.7,67200.0,8.5663,8.5663,8.5564,8.5564,67200.0
2015-09-14 14:05:00,8.69,8.7,8.68,8.68,36800.0,8.5466,8.5564,8.5368,8.5368,36800.0
2015-09-14 14:10:00,8.68,8.69,8.68,8.68,32080.0,8.5368,8.5466,8.5368,8.5368,32080.0
2015-09-14 14:15:00,8.68,8.69,8.68,8.68,47408.0,8.5368,8.5466,8.5368,8.5368,47408.0
2015-09-14 14:20:00,8.69,8.7,8.68,8.68,133704.0,8.5466,8.5564,8.5368,8.5368,133704.0
2015-09-14 14:25:00,8.69,8.69,8.67,8.67,61440.0,8.5466,8.5466,8.5269,8.5269,61440.0
2015-09-14 14:30:00,8.67,8.68,8.66,8.67,70592.0,8.5269,8.5368,8.5171,8.5269,70592.0
2015-09-14 14:35:00,8.67,8.68,8.67,8.68,28800.0,8.5269,8.5368,8.5269,8.5368,28800.0
2015-09-14 14:40:00,8.68,8.68,8.67,8.67,88800.0,8.5368,8.5368,8.5269,8.5269,88800.0
2015-09-14 14:45:00,8.68,8.69,8.67,8.67,24000.0,8.5368,8.5466,8.5269,8.5269,24000.0
2015-09-14 14:50:00,8.68,8.68,8.67,8.68,86792.0,8.5368,8.5368,8.5269,8.5368,86792.0
2015-09-14 14:55:00,8.69,8.7,8.69,8.69,77152.0,8.5466,8.5564,8.5466,8.5466,77152.0
2015-09-14 15:00:00,8.68,8.68,8.67,8.67,31200.0,8.5368,8.5368,8.5269,8.5269,31200.0
2015-09-14 15:05:00,8.66,8.66,8.65,8.66,55224.0,8.5171,8.5171,8.5073,8.5171,55224.0
2015-09-14 15:10:00,8.67,8.69,8.67,8.69,77600.0,8.5269,8.5466,8.5269,8.5466,77600.0
2015-09-14 15:15:00,8.7,8.7,8.68,8.68,84000.0,8.5564,8.5564,8.5368,8.5368,84000.0
2015-09-14 15:20:00,8.68,8.69,8.67,8.67,32800.0,8.5368,8.5466,8.5269,8.5269,32800.0
2015-09-14 15:25:00,8.68,8.68,8.67,8.67,93760.0,8.5368,8.5368,8.5269,8.5269,93760.0
2015-09-14 15:30:00,8.68,8.68,8.66,8.67,67200.0,8.5368,8.5368,8.5171,8.5269,67200.0
2015-09-14 15:35:00,8.66,8.66,8.65,8.65,64800.0,8.5171,8.5171,8.5073,8.5073,64800.0
2015-09-14 15:40:00,8.65,8.66,8.65,8.66,49200.0,8.5073,8.5171,8.5073,8.5171,49200.0
2015-09-14 15:45:00,8.66,8.67,8.66,8.66,223120.0,8.5171,8.5269,8.5171,8.5171,223120.0
2015-09-14 15:50:00,8.66,8.68,8.66,8.66,222080.0,8.5171,8.5368,8.5171,8.5171,222080.0
2015-09-14 15:55:00,8.66,8.69,8.66,8.68,443272.0,8.5171,8.5466,8.5171,8.5368,443272.0
2015-09-15 09:30:00,8.72,8.74,8.69,8.71,228088.0,8.5761,8.5958,8.5466,8.5663,228088.0
2015-09-15 09:35:00,8.71,8.71,8.69,8.71,117400.0,8.5663,8.5663,8.5466,8.5663,117400.0
2015-09-15 09:40:00,8.7,8.7,8.68,8.7,90456.0,8.5564,8.5564,8.5368,8.5564,90456.0
2015-09-15 09:45:00,8.7,8.7,8.67,8.69,392728.0,8.5564,8.5564,8.5269,8.5466,392728.0
2015-09-15 09:50:00,8.69,8.71,8.69,8.71,197864.0,8.5466,8.5663,8.5466,8.5663,197864.0
2015-09-15 09:55:00,8.71,8.72,8.71,8.71,137232.0,8.5663,8.5761,8.5663,8.5663,137232.0
2015-09-15 10:00:00,8.71,8.74,8.71,8.73,169792.0,8.5663,8.5958,8.5663,8.5859,169792.0
2015-09-15 10:05:00,8.72,8.74,8.72,8.72,49584.0,8.5761,8.5958,8.5761,8.5761,49584.0
2015-09-15 10:10:00,8.72,8.73,8.72,8.73,79200.0,8.5761,8.5859,8.5761,8.5859,79200.0
2015-09-15 10:15:00,8.73,8.75,8.73,8.75,131928.0,8.5859,8.6056,8.5859,8.6056,131928.0
2015-09-15 10:20:00,8.75,8.8,8.75,8.79,504744.0,8.6056,8.6548,8.6056,8.645,504744.0
2015-09-15 10:25:00,8.79,8.79,8.78,8.78,171712.0,8.645,8.645,8.6351,8.6351,171712.0
2015-09-15 10:30:00,8.78,8.82,8.78,8.81,476432.0,8.6351,8.6745,8.6351,8.6646,476432.0
2015-09-15 10:35:00,8.81,8.82,8.8,8.8,118576.0,8.6646,8.6745,8.6548,8.6548,118576.0
2015-09-15 10:40:00,8.81,8.84,8.81,8.84,495888.0,8.6646,8.6941,8.6646,8.6941,495888.0
2015-09-15 10:45:00,8.84,8.86,8.84,8.84,285904.0,8.6941,8.7138,8.6941,8.6941,285904.0
2015-09-15 10:50:00,8.84,8.84,8.83,8.83,92560.0,8.6941,8.6941,8.6843,8.6843,92560.0
2015-09-15 10:55:00,8.84,8.85,8.83,8.84,173304.0,8.6941,8.704,8.6843,8.6941,173304.0
2015-09-15 11:00:00,8.84,8.85,8.84,8.85,261832.0,8.6941,8.704,8.6941,8.704,261832.0
2015-09-15 11:05:00,8.85,8.85,8.84,8.85,52800.0,8.704,8.704,8.6941,8.704,52800.0
2015-09-15 11:10:00,8.84,8.85,8.84,8.85,105360.0,8.6941,8.704,8.6941,8.704,105360.0
2015-09-15 11:15:00,8.85,8.85,8.83,8.83,71440.0,8.704,8.704,8.6843,8.6843,71440.0
2015-09-15 11:20:00,8.83,8.83,8.82,8.83,96160.0,8.6843,8.6843,8.6745,8.6843,96160.0
2015-09-15 11:25:00,8.83,8.83,8.83,8.83,12800.0,8.6843,8.6843,8.6843,8.6843,12800.0
2015-09-15 11:30:00,8.83,8.84,8.81,8.81,132552.0,8.6843,8.6941,8.6646,8.6646,132552.0
2015-09-15 11:35:00,8.81,8.83,8.81,8.83,34376.0,8.6646,8.6843,8.6646,8.6843,34376.0
2015-09-15 11:40:00,8.82,8.83,8.82,8.83,68448.0,8.6745,8.6843,8.6745,8.6843,68448.0
2015-09-15 11:45:00,8.83,8.84,8.83,8.83,91200.0,8.6843,8.6941,8.6843,8.6843,91200.0
2015-09-15 11:50:00,8.84,8.84,8.83,8.83,70904.0,8.6941,8.6941,8.6843,8.6843,70904.0
2015-09-15 11:55:00,8.83,8.83,8.82,8.83,30400.0,8.6843,8.6843,8.6745,8.6843,30400.0
2015-09-15 12:00:00,8.83,8.84,8.82,8.83,44000.0,8.6843,8.6941,8.6745,8.6843,44000.0
2015-09-15 12:05:00,8.83,8.84,8.82,8.83,82240.0,8.6843,8.6941,8.6745,8.6843,82240.0
2015-09-15 12:10:00,8.84,8.85,8.83,8.84,62000.0,8.6941,8.704,8.6843,8.6941,62000.0
2015-09-15 12:15:00,8.85,8.86,8.85,8.85,198640.0,8.704,8.7138,8.704,8.704,198640.0
2015-09-15 12:20:00,8.85,8.86,8.84,8.84,105760.0,8.704,8.7138,8.6941,8.6941,105760.0
2015-09-15 12:25:00,8.84,8.85,8.84,8.85,26400.0,8.6941,8.704,8.6941,8.704,26400.0
2015-09-15 12:30:00,8.85,8.85,8.84,8.85,23120.0,8.704,8.704,8.6941,8.704,23120.0
2015-09-15 12:35:00,8.85,8.85,8.85,8.85,61800.0,8.704,8.704,8.704,8.704,61800.0
2015-09-15 12:40:00,8.85,8.86,8.84,8.85,61488.0,8.704,8.7138,8.6941,8.704,61488.0
2015-09-15 12:45:00,8.84,8.85,8.84,8.85,56192.0,8.6941,8.704,8.6941,8.704,56192.0
2015-09-15 12:50:00,8.85,8.85,8.84,8.84,76224.0,8.704,8.704,8.6941,8.6941,76224.0
2015-09-15 12:55:00,8.84,8.84,8.83,8.83,71200.0,8.6941,8.6941,8.6843,8.6843,71200.0
2015-09-15 13:00:00,8.83,8.84,8.83,8.84,50800.0,8.6843,8.6941,8.6843,8.6941,50800.0
2015-09-15 13:05:00,8.84,8.84,8.84,8.84,24896.0,8.6941,8.6941,8.6941,8.6941,24896.0
2015-09-15 13:10:00,8.84,8.85,8.83,8.85,65600.0,8.6941,8.704,8.6843,8.704,65600.0
2015-09-15 13:15:00,8.85,8.87,8.85,8.86,169056.0,8.704,8.7236,8.704,8.7138,169056.0
2015-09-15 13:20:00,8.87,8.87,8.86,8.86,67760.0,8.7236,8.7236,8.7138,8.7138,67760.0
2015-09-15 13:25:00,8.86,8.89,8.86,8.88,259320.0,8.7138,8.7433,8.7138,8.7335,259320.0
2015-09-15 13:30:00,8.88,8.9,8.88,8.89,665664.0,8.7335,8.7531,8.7335,8.7433,665664.0
2015-09-15 13:35:00,8.89,8.89,8.89,8.89,20800.0,8.7433,8.7433,8.7433,8.7433,20800.0
2015-09-15 13:40:00,8.9,8.91,8.89,8.9,210176.0,8.7531,8.763,8.7433,8.7531,210176.0
2015-09-15 13:45:00,8.9,8.9,8.89,8.89,94968.0,8.7531,8.7531,8.7433,8.7433,94968.0
2015-09-15 13:50:00,8.89,8.89,8.88,8.88,182720.0,8.7433,8.7433,8.7335,8.7335,182720.0
2015-09-15 13:55:00,8.88,8.88,8.87,8.88,211152.0,8.7335,8.7335,8.7236,8.7335,211152.0
2015-09-15 14:00:00,8.88,8.88,8.87,8.88,53376.0,8.7335,8.7335,8.7236,8.7335,53376.0
2015-09-15 14:05:00,8.88,8.89,8.88,8.89,82056.0,8.7335,8.7433,8.7335,8.7433,82056.0
2015-09-15 14:10:00,8.89,8.92,8.89,8.9,576864.0,8.7433,8.7728,8.7433,8.7531,576864.0
2015-09-15 14:15:00,8.9,8.9,8.89,8.9,77600.0,8.7531,8.7531,8.7433,8.7531,77600.0
2015-09-15 14:20:00,8.9,8.9,8.88,8.89,91656.0,8.7531,8.7531,8.7335,8.7433,91656.0
2015-09-15 14:25:00,8.89,8.9,8.89,8.9,57680.0,8.7433,8.7531,8.7433,8.7531,57680.0
2015-09-15 14:30:00,8.9,8.9,8.89,8.9,85120.0,8.7531,8.7531,8.7433,8.7531,85120.0
2015-09-15 14:35:00,8.91,8.91,8.9,8.91,76880.0,8.763,8.763,8.7531,8.763,76880.0
2015-09-15 14:40:00,8.91,8.92,8.91,8.91,79144.0,8.763,8.7728,8.763,8.763,79144.0
2015-09-15 14:45:00,8.91,8.93,8.91,8.92,251288.0,8.763,8.7826,8.763,8.7728,251288.0
2015-09-15 14:50:00,8.93,8.93,8.91,8.92,165200.0,8.7826,8.7826,8.763,8.7728,165200.0
2015-09-15 14:55:00,8.92,8.93,8.92,8.93,64064.0,8.7728,8.7826,8.7728,8.7826,64064.0
2015-09-15 15:00:00,8.93,8.94,8.92,8.93,204464.0,8.7826,8.7925,8.7728,8.7826,204464.0
2015-09-15 15:05:00,8.93,8.94,8.93,8.94,178968.0,8.7826,8.7925,8.7826,8.7925,178968.0
2015-09-15 15:10:00,8.94,8.94,8.94,8.94,414448.0,8.7925,8.7925,8.7925,8.7925,414448.0
2015-09-15 15:15:00,8.94,8.95,8.93,8.93,205360.0,8.7925,8.8023,8.7826,8.7826,205360.0
2015-09-15 15:20:00,8.93,8.93,8.92,8.93,115296.0,8.7826,8.7826,8.7728,8.7826,115296.0
2015-09-15 15:25:00,8.92,8.94,8.92,8.94,113400.0,8.7728,8.7925,8.7728,8.7925,113400.0
2015-09-15 15:30:00,8.94,8.94,8.93,8.94,195744.0,8.7925,8.7925,8.7826,8.7925,195744.0
2015-09-15 15:35:00,8.94,8.94,8.91,8.91,145320.0,8.7925,8.7925,8.763,8.763,145320.0
2015-09-15 15:40:00,8.91,8.93,8.91,8.92,174592.0,8.763,8.7826,8.763,8.7728,174592.0
2015-09-15 15:45:00,8.92,8.92,8.89,8.9,373760.0,8.7728,8.7728,8.7433,8.7531,373760.0
2015-09-15 15:50:00,8.9,8.91,8.9,8.9,210976.0,8.7531,8.763,8.7531,8.7531,210976.0
2015-09-15 15:55:00,8.9,8.91,8.89,8.89,514112.0,8.7531,8.763,8.7433,8.7433,514112.0
2015-09-16 09:30:00,8.9,8.93,8.88,8.92,337704.0,8.7531,8.7826,8.7335,8.7728,337704.0
2015-09-16 09:35:00,8.92,8.92,8.89,8.9,263744.0,8.7728,8.7728,8.7433,8.7531,263744.0
2015-09-16 09:40:00,8.9,8.9,8.85,8.85,269312.0,8.7531,8.7531,8.704,8.704,269312.0
2015-09-16 09:45:00,8.86,8.87,8.84,8.84,354136.0,8.7138,8.7236,8.6941,8.6941,354136.0
2015-09-16 09:50:00,8.84,8.86,8.84,8.86,442992.0,8.6941,8.7138,8.6941,8.7138,442992.0
2015-09-16 09:55:00,8.86,8.87,8.85,8.86,83560.0,8.7138,8.7236,8.704,8.7138,83560.0
2015-09-16 10:00:00,8.86,8.86,8.83,8.84,356288.0,8.7138,8.7138,8.6843,8.6941,356288.0
2015-09-16 10:05:00,8.85,8.88,8.85,8.87,199360.0,8.704,8.7335,8.704,8.7236,199360.0
2015-09-16 10:10:00,8.87,8.89,8.87,8.88,138728.0,8.7236,8.7433,8.7236,8.7335,138728.0
2015-09-16 10:15:00,8.88,8.89,8.88,8.89,220712.0,8.7335,8.7433,8.7335,8.7433,220712.0
2015-09-16 10:20:00,8.89,8.9,8.88,8.88,206648.0,8.7433,8.7531,8.7335,8.7335,206648.0
2015-09-16 10:25:00,8.88,8.89,8.87,8.88,227856.0,8.7335,8.7433,8.7236,8.7335,227856.0
2015-09-16 10:30:00,8.88,8.89,8.88,8.89,170576.0,8.7335,8.7433,8.7335,8.7433,170576.0
2015-09-16 10:35:00,8.89,8.89,8.87,8.88,119208.0,8.7433,8.7433,8.7236,8.7335,119208.0
2015-09-16 10:40:00,8.88,8.88,8.85,8.86,117688.0,8.7335,8.7335,8.704,8.7138,117688.0
2015-09-16 10:45:00,8.87,8.88,8.85,8.86,122888.0,8.7236,8.7335,8.704,8.7138,122888.0
2015-09-16 10:50:00,8.86,8.86,8.85,8.85,107248.0,8.7138,8.7138,8.704,8.704,107248.0
2015-09-16 10:55:00,8.86,8.87,8.86,8.87,65600.0,8.7138,8.7236,8.7138,8.7236,65600.0
2015-09-16 11:00:00,8.87,8.87,8.86,8.87,38200.0,8.7236,8.7236,8.7138,8.7236,38200.0
2015-09-16 11:05:00,8.87,8.9,8.87,8.9,162568.0,8.7236,8.7531,8.7236,8.7531,162568.0
2015-09-16 11:10:00,8.91,8.92,8.91,8.92,260064.0,8.763,8.7728,8.763,8.7728,260064.0
2015-09-16 11:15:00,8.92,8.92,8.91,8.92,222416.0,8.7728,8.7728,8.763,8.7728,222416.0
2015-09-16 11:20:00,8.92,8.94,8.91,8.94,337584.0,8.7728,8.7925,8.763,8.7925,337584.0
2015-09-16 11:25:00,8.94,8.95,8.93,8.94,121016.0,8.7925,8.8023,8.7826,8.7925,121016.0
2015-09-16 11:30:00,8.95,8.95,8.93,8.93,85152.0,8.8023,8.8023,8.7826,8.7826,85152.0
2015-09-16 11:35:00,8.94,8.94,8.92,8.92,93472.0,8.7925,8.7925,8.7728,8.7728,93472.0
2015-09-16 11:40:00,8.92,8.92,8.92,8.92,137320.0,8.7728,8.7728,8.7728,8.7728,137320.0
2015-09-16 11:45:00,8.92,8.92,8.92,8.92,55360.0,8.7728,8.7728,8.7728,8.7728,55360.0
2015-09-16 11:50:00,8.92,8.93,8.91,8.93,296024.0,8.7728,8.7826,8.763,8.7826,296024.0
2015-09-16 11:55:00,8.93,8.94,8.93,8.94,160960.0,8.7826,8.7925,8.7826,8.7925,160960.0
2015-09-16 12:00:00,8.94,8.95,8.94,8.94,287912.0,8.7925,8.8023,8.7925,8.7925,287912.0
2015-09-16 12:05:00,8.94,8.94,8.92,8.93,77888.0,8.7925,8.7925,8.7728,8.7826,77888.0
2015-09-16 12:10:00,8.93,8.93,8.93,8.93,73648.0,8.7826,8.7826,8.7826,8.7826,73648.0
2015-09-16 12:15:00,8.93,8.95,8.93,8.95,76920.0,8.7826,8.8023,8.7826,8.8023,76920.0
2015-09-16 12:20:00,8.95,8.96,8.95,8.95,140000.0,8.8023,8.8121,8.8023,8.8023,140000.0
2015-09-16 12:25:00,8.95,8.96,8.95,8.96,31200.0,8.8023,8.8121,8.8023,8.8121,31200.0
2015-09-16 12:30:00,8.96,8.97,8.95,8.97,208168.0,8.8121,8.822,8.8023,8.822,208168.0
2015-09-16 12:35:00,8.97,8.98,8.96,8.98,166200.0,8.822,8.8318,8.8121,8.8318,166200.0
2015-09-16 12:40:00,8.97,8.97,8.97,8.97,106512.0,8.822,8.822,8.822,8.822,106512.0
2015-09-16 12:45:00,8.97,8.97,8.96,8.96,129200.0,8.822,8.822,8.8121,8.8121,129200.0
2015-09-16 12:50:00,8.96,8.97,8.96,8.96,103200.0,8.8121,8.822,8.8121,8.8121,103200.0
2015-09-16 12:55:00,8.96,8.97,8.96,8.97,45600.0,8.8121,8.822,8.8121,8.822,45600.0
2015-09-16 13:00:00,8.97,8.97,8.95,8.95,243856.0,8.822,8.822,8.8023,8.8023,243856.0
2015-09-16 13:05:00,8.95,8.95,8.95,8.95,28800.0,8.8023,8.8023,8.8023,8.8023,28800.0
2015-09-16 13:10:00,8.95,8.96,8.95,8.95,57552.0,8.8023,8.8121,8.8023,8.8023,57552.0
2015-09-16 13:15:00,8.95,8.95,8.94,8.94,93600.0,8.8023,8.8023,8.7925,8.7925,93600.0
2015-09-16 13:20:00,8.94,8.94,8.92,8.93,75600.0,8.7925,8.7925,8.7728,8.7826,75600.0
2015-09-16 13:25:00,8.93,8.94,8.92,8.92,78224.0,8.7826,8.7925,8.7728,8.7728,78224.0
2015-09-16 13:30:00,8.93,8.93,8.92,8.93,94376.0,8.7826,8.7826,8.7728,8.7826,94376.0
2015-09-16 13:35:00,8.93,8.94,8.93,8.93,165640.0,8.7826,8.7925,8.7826,8.7826,165640.0
2015-09-16 13:40:00,8.93,8.94,8.93,8.94,69600.0,8.7826,8.7925,8.7826,8.7925,69600.0
2015-09-16 13:45:00,8.93,8.94,8.93,8.94,139360.0,8.7826,8.7925,8.7826,8.7925,139360.0
2015-09-16 13:50:00,8.94,8.95,8.94,8.95,145600.0,8.7925,8.8023,8.7925,8.8023,145600.0
2015-09-16 13:55:00,8.95,8.95,8.95,8.95,87856.0,8.8023,8.8023,8.8023,8.8023,87856.0
2015-09-16 14:00:00,8.95,8.95,8.93,8.95,123424.0,8.8023,8.8023,8.7826,8.8023,123424.0
2015-09-16 14:05:00,8.94,8.94,8.93,8.94,70400.0,8.7925,8.7925,8.7826,8.7925,70400.0
2015-09-16 14:10:00,8.94,8.94,8.92,8.92,128944.0,8.7925,8.7925,8.7728,8.7728,128944.0
2015-09-16 14:15:00,8.92,8.92,8.9,8.91,117440.0,8.7728,8.7728,8.7531,8.763,117440.0
2015-09-16 14:20:00,8.91,8.91,8.88,8.89,390936.0,8.763,8.763,8.7335,8.7433,390936.0
2015-09-16 14:25:00,8.89,8.9,8.88,8.9,116000.0,8.7433,8.7531,8.7335,8.7531,116000.0
2015-09-16 14:30:00,8.9,8.91,8.9,8.91,113312.0,8.7531,8.763,8.7531,8.763,113312.0
2015-09-16 14:35:00,8.9,8.91,8.89,8.9,250256.0,8.7531,8.763,8.7433,8.7531,250256.0
2015-09-16 14:40:00,8.9,8.92,8.89,8.91,91240.0,8.7531,8.7728,8.7433,8.763,91240.0
2015-09-16 14:45:00,8.92,8.93,8.92,8.93,80000.0,8.7728,8.7826,8.7728,8.7826,80000.0
2015-09-16 14:50:00,8.93,8.94,8.93,8.93,58944.0,8.7826,8.7925,8.7826,8.7826,58944.0
2015-09-16 14:55:00,8.94,8.97,8.93,8.96,574136.0,8.7925,8.822,8.7826,8.8121,574136.0
2015-09-16 15:00:00,8.96,8.97,8.96,8.96,111000.0,8.8121,8.822,8.8121,8.8121,111000.0
2015-09-16 15:05:00,8.96,8.97,8.96,8.96,90800.0,8.8121,8.822,8.8121,8.8121,90800.0
2015-09-16 15:10:00,8.96,8.98,8.95,8.96,418392.0,8.8121,8.8318,8.8023,8.8121,418392.0
2015-09-16 15:15:00,8.96,8.97,8.95,8.96,197768.0,8.8121,8.822,8.8023,8.8121,197768.0
2015-09-16 15:20:00,8.96,8.98,8.96,8.97,282440.0,8.8121,8.8318,8.8121,8.822,282440.0
2015-09-16 15:25:00,8.98,8.98,8.96,8.97,241680.0,8.8318,8.8318,8.8121,8.822,241680.0
2015-09-16 15:30:00,8.97,8.99,8.97,8.98,277072.0,8.822,8.8417,8.822,8.8318,277072.0
2015-09-16 15:35:00,8.98,8.99,8.97,8.99,306008.0,8.8318,8.8417,8.822,8.8417,306008.0
2015-09-16 15:40:00,8.99,9.0,8.98,8.99,469584.0,8.8417,8.8515,8.8318,8.8417,469584.0
2015-09-16 15:45:00,8.99,8.99,8.97,8.99,145648.0,8.8417,8.8417,8.822,8.8417,145648.0
2015-09-16 15:50:00,8.99,9.01,8.98,8.99,444216.0,8.8417,8.8613,8.8318,8.8417,444216.0
2015-09-16 15:55:00,9.0,9.01,8.98,8.99,429984.0,8.8515,8.8613,8.8318,8.8417,429984.0
2015-09-17 09:30:00,8.98,8.99,8.96,8.98,865768.0,8.8318,8.8417,8.8121,8.8318,865768.0
2015-09-17 09:35:00,8.98,8.98,8.95,8.96,278840.0,8.8318,8.8318,8.8023,8.8121,278840.0
2015-09-17 09:40:00,8.97,8.98,8.95,8.98,307360.0,8.822,8.8318,8.8023,8.8318,307360.0
2015-09-17 09:45:00,8.98,9.0,8.97,8.99,178512.0,8.8318,8.8515,8.822,8.8417,178512.0
2015-09-17 09:50:00,8.99,8.99,8.96,8.97,192152.0,8.8417,8.8417,8.8121,8.822,192152.0
2015-09-17 09:55:00,8.97,8.98,8.96,8.97,250912.0,8.822,8.8318,8.8121,8.822,250912.0
2015-09-17 10:00:00,8.97,9.0,8.97,8.99,255952.0,8.822,8.8515,8.822,8.8417,255952.0
2015-09-17 10:05:00,9.0,9.0,8.99,8.99,109040.0,8.8515,8.8515,8.8417,8.8417,109040.0
2015-09-17 10:10:00,8.98,8.99,8.97,8.98,190584.0,8.8318,8.8417,8.822,8.8318,190584.0
2015-09-17 10:15:00,8.99,9.01,8.99,9.01,131608.0,8.8417,8.8613,8.8417,8.8613,131608.0
2015-09-17 10:20:00,9.01,9.01,9.01,9.01,70656.0,8.8613,8.8613,8.8613,8.8613,70656.0
2015-09-17 10:25:00,9.0,9.01,8.99,8.99,131160.0,8.8515,8.8613,8.8417,8.8417,131160.0
2015-09-17 10:30:00,8.99,8.99,8.97,8.99,150904.0,8.8417,8.8417,8.822,8.8417,150904.0
2015-09-17 10:35:00,8.98,8.99,8.98,8.99,88416.0,8.8318,8.8417,8.8318,8.8417,88416.0
2015-09-17 10:40:00,8.99,9.01,8.99,9.0,54400.0,8.8417,8.8613,8.8417,8.8515,54400.0
2015-09-17 10:45:00,9.0,9.01,9.0,9.01,68440.0,8.8515,8.8613,8.8515,8.8613,68440.0
2015-09-17 10:50:00,9.01,9.01,9.0,9.01,134160.0,8.8613,8.8613,8.8515,8.8613,134160.0
2015-09-17 10:55:00,9.01,9.01,9.0,9.01,126264.0,8.8613,8.8613,8.8515,8.8613,126264.0
2015-09-17 11:00:00,9.0,9.01,8.99,9.0,101760.0,8.8515,8.8613,8.8417,8.8515,101760.0
2015-09-17 11:05:00,9.0,9.02,9.0,9.02,124512.0,8.8515,8.8712,8.8515,8.8712,124512.0
2015-09-17 11:10:00,9.01,9.02,9.0,9.01,102200.0,8.8613,8.8712,8.8515,8.8613,102200.0
2015-09-17 11:15:00,9.01,9.03,9.01,9.02,112112.0,8.8613,8.881,8.8613,8.8712,112112.0
2015-09-17 11:20:00,9.02,9.02,9.01,9.01,189080.0,8.8712,8.8712,8.8613,8.8613,189080.0
2015-09-17 11:25:00,9.02,9.02,9.01,9.01,85320.0,8.8712,8.8712,8.8613,8.8613,85320.0
2015-09-17 11:30:00,9.01,9.01,9.0,9.0,69160.0,8.8613,8.8613,8.8515,8.8515,69160.0
2015-09-17 11:35:00,9.0,9.0,8.99,9.0,111200.0,8.8515,8.8515,8.8417,8.8515,111200.0
2015-09-17 11:40:00,9.0,9.01,8.99,9.0,235680.0,8.8515,8.8613,8.8417,8.8515,235680.0
2015-09-17 11:45:00,9.0,9.01,9.0,9.01,196800.0,8.8515,8.8613,8.8515,8.8613,196800.0
2015-09-17 11:50:00,9.01,9.01,9.0,9.0,155968.0,8.8613,8.8613,8.8515,8.8515,155968.0
2015-09-17 11:55:00,8.99,9.01,8.99,9.0,50800.0,8.8417,8.8613,8.8417,8.8515,50800.0
2015-09-17 12:00:00,9.0,9.01,8.99,8.99,40000.0,8.8515,8.8613,8.8417,8.8417,40000.0
2015-09-17 12:05:00,8.99,9.0,8.99,9.0,74800.0,8.8417,8.8515,8.8417,8.8515,74800.0
2015-09-17 12:10:00,9.0,9.01,8.99,9.01,100720.0,8.8515,8.8613,8.8417,8.8613,100720.0
2015-09-17 12:15:00,9.02,9.03,9.02,9.02,166144.0,8.8712,8.881,8.8712,8.8712,166144.0
2015-09-17 12:20:00,9.02,9.02,9.02,9.02,86400.0,8.8712,8.8712,8.8712,8.8712,86400.0
2015-09-17 12:25:00,9.02,9.03,9.02,9.03,20000.0,8.8712,8.881,8.8712,8.881,20000.0
2015-09-17 12:30:00,9.03,9.04,9.03,9.03,312448.0,8.881,8.8908,8.881,8.881,312448.0
2015-09-17 12:35:00,9.03,9.03,9.02,9.02,77600.0,8.881,8.881,8.8712,8.8712,77600.0
2015-09-17 12:40:00,9.01,9.01,9.0,9.01,57600.0,8.8613,8.8613,8.8515,8.8613,57600.0
2015-09-17 12:45:00,9.01,9.02,9.01,9.02,114584.0,8.8613,8.8712,8.8613,8.8712,114584.0
2015-09-17 12:50:00,9.02,9.02,9.02,9.02,51600.0,8.8712,8.8712,8.8712,8.8712,51600.0
2015-09-17 12:55:00,9.02,9.04,9.02,9.03,153808.0,8.8712,8.8908,8.8712,8.881,153808.0
2015-09-17 13:00:00,9.03,9.03,9.02,9.02,115440.0,8.881,8.881,8.8712,8.8712,115440.0
2015-09-17 13:05:00,9.03,9.03,9.02,9.03,113280.0,8.881,8.881,8.8712,8.881,113280.0
2015-09-17 13:10:00,9.02,9.03,9.01,9.02,68016.0,8.8712,8.881,8.8613,8.8712,68016.0
2015-09-17 13:15:00,9.02,9.05,9.02,9.05,152624.0,8.8712,8.9007,8.8712,8.9007,152624.0
2015-09-17 13:20:00,9.05,9.06,9.04,9.04,98976.0,8.9007,8.9105,8.8908,8.8908,98976.0
2015-09-17 13:25:00,9.05,9.07,9.05,9.05,245704.0,8.9007,8.9203,8.9007,8.9007,245704.0
2015-09-17 13:30:00,9.05,9.06,9.05,9.06,131040.0,8.9007,8.9105,8.9007,8.9105,131040.0
2015-09-17 13:35:00,9.06,9.06,9.04,9.04,158888.0,8.9105,8.9105,8.8908,8.8908,158888.0
2015-09-17 13:40:00,9.04,9.05,9.04,9.04,79104.0,8.8908,8.9007,8.8908,8.8908,79104.0
2015-09-17 13:45:00,9.04,9.05,9.03,9.04,154960.0,8.8908,8.9007,8.881,8.8908,154960.0
2015-09-17 13:50:00,9.04,9.04,9.03,9.04,194272.0,8.8908,8.8908,8.881,8.8908,194272.0
2015-09-17 13:55:00,9.04,9.04,9.03,9.04,99320.0,8.8908,8.8908,8.881,8.8908,99320.0
2015-09-17 14:00:00,9.04,9.13,8.92,8.94,1026168.0,8.8908,8.9793,8.7728,8.7925,1026168.0
2015-09-17 14:05:00,8.96,9.01,8.94,9.01,459256.0,8.8121,8.8613,8.7925,8.8613,459256.0
2015-09-17 14:10:00,9.02,9.1,9.02,9.06,368616.0,8.8712,8.9498,8.8712,8.9105,368616.0
2015-09-17 14:15:00,9.05,9.12,9.05,9.09,342968.0,8.9007,8.9695,8.9007,8.94,342968.0
2015-09-17 14:20:00,9.08,9.1,9.06,9.08,142072.0,8.9302,8.9498,8.9105,8.9302,142072.0
2015-09-17 14:25:00,9.09,9.1,9.05,9.05,311328.0,8.94,8.9498,8.9007,8.9007,311328.0
2015-09-17 14:30:00,9.05,9.12,9.05,9.12,471592.0,8.9007,8.9695,8.9007,8.9695,471592.0
2015-09-17 14:35:00,9.11,9.13,9.09,9.09,793680.0,8.9597,8.9793,8.94,8.94,793680.0
2015-09-17 14:40:00,9.1,9.19,9.1,9.18,573232.0,8.9498,9.0384,8.9498,9.0285,573232.0
2015-09-17 14:45:00,9.19,9.27,9.18,9.24,1322920.0,9.0384,9.117,9.0285,9.0875,1322920.0
2015-09-17 14:50:00,9.24,9.24,9.21,9.23,350528.0,9.0875,9.0875,9.058,9.0777,350528.0
2015-09-17 14:55:00,9.23,9.23,9.2,9.21,336128.0,9.0777,9.0777,9.0482,9.058,336128.0
2015-09-17 15:00:00,9.22,9.24,9.2,9.21,322184.0,9.0679,9.0875,9.0482,9.058,322184.0
2015-09-17 15:05:00,9.21,9.21,9.14,9.15,739464.0,9.058,9.058,8.9892,8.999,739464.0
2015-09-17 15:10:00,9.15,9.17,9.08,9.08,348336.0,8.999,9.0187,8.9302,8.9302,348336.0
2015-09-17 15:15:00,9.09,9.12,9.06,9.1,494632.0,8.94,8.9695,8.9105,8.9498,494632.0
2015-09-17 15:20:00,9.09,9.09,8.96,9.03,693816.0,8.94,8.94,8.8121,8.881,693816.0
2015-09-17 15:25:00,9.03,9.06,9.01,9.06,549552.0,8.881,8.9105,8.8613,8.9105,549552.0
2015-09-17 15:30:00,9.06,9.1,9.02,9.09,2042040.0,8.9105,8.9498,8.8712,8.94,2042040.0
2015-09-17 15:35:00,9.09,9.09,9.03,9.05,1354848.0,8.94,8.94,8.881,8.9007,1354848.0
2015-09-17 15:40:00,9.06,9.09,9.03,9.07,664320.0,8.9105,8.94,8.881,8.9203,664320.0
2015-09-17 15:45:00,9.06,9.09,9.04,9.06,300928.0,8.9105,8.94,8.8908,8.9105,300928.0
2015-09-17 15:50:00,9.05,9.06,8.99,8.99,555952.0,8.9007,8.9105,8.8417,8.8417,555952.0
2015-09-17 15:55:00,8.98,9.02,8.97,9.0,722032.0,8.8318,8.8712,8.822,8.8515,722032.0
2015-09-18 09:30:00,8.72,8.8,8.72,8.8,957984.0,8.5761,8.6548,8.5761,8.6548,957984.0
2015-09-18 09:35:00,8.8,8.81,8.78,8.79,411696.0,8.6548,8.6646,8.6351,8.645,411696.0
2015-09-18 09:40:00,8.8,8.84,8.8,8.82,565320.0,8.6548,8.6941,8.6548,8.6745,565320.0
2015-09-18 09:45:00,8.82,8.85,8.79,8.79,395552.0,8.6745,8.704,8.645,8.645,395552.0
2015-09-18 09:50:00,8.79,8.79,8.77,8.79,206736.0,8.645,8.645,8.6253,8.645,206736.0
2015-09-18 09:55:00,8.8,8.82,8.79,8.8,303640.0,8.6548,8.6745,8.645,8.6548,303640.0
2015-09-18 10:00:00,8.8,8.83,8.79,8.82,251240.0,8.6548,8.6843,8.645,8.6745,251240.0
2015-09-18 10:05:00,8.81,8.88,8.81,8.86,358400.0,8.6646,8.7335,8.6646,8.7138,358400.0
2015-09-18 10:10:00,8.87,8.89,8.87,8.88,300320.0,8.7236,8.7433,8.7236,8.7335,300320.0
2015-09-18 10:15:00,8.88,8.88,8.85,8.86,468904.0,8.7335,8.7335,8.704,8.7138,468904.0
2015-09-18 10:20:00,8.85,8.86,8.84,8.86,153936.0,8.704,8.7138,8.6941,8.7138,153936.0
2015-09-18 10:25:00,8.86,8.91,8.86,8.89,163760.0,8.7138,8.763,8.7138,8.7433,163760.0
2015-09-18 10:30:00,8.88,8.88,8.86,8.87,177520.0,8.7335,8.7335,8.7138,8.7236,177520.0
2015-09-18 10:35:00,8.86,8.86,8.83,8.83,223672.0,8.7138,8.7138,8.6843,8.6843,223672.0
2015-09-18 10:40:00,8.83,8.84,8.82,8.83,129696.0,8.6843,8.6941,8.6745,8.6843,129696.0
2015-09-18 10:45:00,8.83,8.84,8.83,8.84,54240.0,8.6843,8.6941,8.6843,8.6941,54240.0
2015-09-18 10:50:00,8.85,8.86,8.84,8.84,116296.0,8.704,8.7138,8.6941,8.6941,116296.0
2015-09-18 10:55:00,8.84,8.87,8.83,8.86,171336.0,8.6941,8.7236,8.6843,8.7138,171336.0
2015-09-18 11:00:00,8.86,8.89,8.86,8.88,184000.0,8.7138,8.7433,8.7138,8.7335,184000.0
2015-09-18 11:05:00,8.89,8.9,8.89,8.89,92480.0,8.7433,8.7531,8.7433,8.7433,92480.0
2015-09-18 11:10:00,8.89,8.9,8.87,8.9,129688.0,8.7433,8.7531,8.7236,8.7531,129688.0
2015-09-18 11:15:00,8.89,8.89,8.86,8.88,130064.0,8.7433,8.7433,8.7138,8.7335,130064.0
2015-09-18 11:20:00,8.89,8.9,8.88,8.9,51920.0,8.7433,8.7531,8.7335,8.7531,51920.0
2015-09-18 11:25:00,8.9,8.92,8.88,8.88,148160.0,8.7531,8.7728,8.7335,8.7335,148160.0
2015-09-18 11:30:00,8.87,8.88,8.87,8.88,127272.0,8.7236,8.7335,8.7236,8.7335,127272.0
2015-09-18 11:35:00,8.89,8.89,8.86,8.89,44800.0,8.7433,8.7433,8.7138,8.7433,44800.0
2015-09-18 11:40:00,8.89,8.92,8.88,8.92,108544.0,8.7433,8.7728,8.7335,8.7728,108544.0
2015-09-18 11:45:00,8.92,8.95,8.92,8.95,280128.0,8.7728,8.8023,8.7728,8.8023,280128.0
2015-09-18 11:50:00,8.95,8.95,8.91,8.92,121400.0,8.8023,8.8023,8.763,8.7728,121400.0
2015-09-18 11:55:00,8.92,8.93,8.91,8.92,89688.0,8.7728,8.7826,8.763,8.7728,89688.0
2015-09-18 12:00:00,8.92,8.92,8.9,8.9,171888.0,8.7728,8.7728,8.7531,8.7531,171888.0
2015-09-18 12:05:00,8.9,8.91,8.88,8.88,286080.0,8.7531,8.763,8.7335,8.7335,286080.0
2015-09-18 12:10:00,8.87,8.87,8.84,8.85,148144.0,8.7236,8.7236,8.6941,8.704,148144.0
2015-09-18 12:15:00,8.85,8.85,8.84,8.84,117960.0,8.704,8.704,8.6941,8.6941,117960.0
2015-09-18 12:20:00,8.83,8.84,8.81,8.81,153256.0,8.6843,8.6941,8.6646,8.6646,153256.0
2015-09-18 12:25:00,8.81,8.83,8.81,8.83,53200.0,8.6646,8.6843,8.6646,8.6843,53200.0
2015-09-18 12:30:00,8.83,8.83,8.81,8.83,141664.0,8.6843,8.6843,8.6646,8.6843,141664.0
2015-09-18 12:35:00,8.83,8.85,8.83,8.84,24000.0,8.6843,8.704,8.6843,8.6941,24000.0
2015-09-18 12:40:00,8.83,8.83,8.8,8.8,67344.0,8.6843,8.6843,8.6548,8.6548,67344.0
2015-09-18 12:45:00,8.8,8.82,8.8,8.81,76800.0,8.6548,8.6745,8.6548,8.6646,76800.0
2015-09-18 12:50:00,8.82,8.84,8.82,8.84,55200.0,8.6745,8.6941,8.6745,8.6941,55200.0
2015-09-18 12:55:00,8.83,8.84,8.82,8.84,73200.0,8.6843,8.6941,8.6745,8.6941,73200.0
2015-09-18 13:00:00,8.83,8.85,8.81,8.85,77928.0,8.6843,8.704,8.6646,8.704,77928.0
2015-09-18 13:05:00,8.86,8.86,8.84,8.85,54800.0,8.7138,8.7138,8.6941,8.704,54800.0
2015-09-18 13:10:00,8.84,8.85,8.83,8.83,66000.0,8.6941,8.704,8.6843,8.6843,66000.0
2015-09-18 13:15:00,8.83,8.84,8.82,8.84,37600.0,8.6843,8.6941,8.6745,8.6941,37600.0
2015-09-18 13:20:00,8.84,8.84,8.79,8.79,149728.0,8.6941,8.6941,8.645,8.645,149728.0
2015-09-18 13:25:00,8.8,8.8,8.78,8.8,165600.0,8.6548,8.6548,8.6351,8.6548,165600.0
2015-09-18 13:30:00,8.81,8.81,8.79,8.8,50640.0,8.6646,8.6646,8.645,8.6548,50640.0
2015-09-18 13:35:00,8.79,8.79,8.78,8.78,65312.0,8.645,8.645,8.6351,8.6351,65312.0
2015-09-18 13:40:00,8.78,8.8,8.78,8.8,30400.0,8.6351,8.6548,8.6351,8.6548,30400.0
2015-09-18 13:45:00,8.81,8.81,8.78,8.78,48000.0,8.6646,8.6646,8.6351,8.6351,48000.0
2015-09-18 13:50:00,8.78,8.78,8.76,8.77,148160.0,8.6351,8.6351,8.6154,8.6253,148160.0
2015-09-18 13:55:00,8.77,8.77,8.74,8.74,199104.0,8.6253,8.6253,8.5958,8.5958,199104.0
2015-09-18 14:00:00,8.74,8.77,8.73,8.77,151520.0,8.5958,8.6253,8.5859,8.6253,151520.0
2015-09-18 14:05:00,8.76,8.79,8.76,8.77,119360.0,8.6154,8.645,8.6154,8.6253,119360.0
2015-09-18 14:10:00,8.78,8.78,8.76,8.78,158720.0,8.6351,8.6351,8.6154,8.6351,158720.0
2015-09-18 14:15:00,8.78,8.8,8.78,8.79,107232.0,8.6351,8.6548,8.6351,8.645,107232.0
2015-09-18 14:20:00,8.78,8.82,8.78,8.82,174592.0,8.6351,8.6745,8.6351,8.6745,174592.0
2015-09-18 14:25:00,8.82,8.82,8.81,8.82,76376.0,8.6745,8.6745,8.6646,8.6745,76376.0
2015-09-18 14:30:00,8.82,8.82,8.8,8.81,36000.0,8.6745,8.6745,8.6548,8.6646,36000.0
2015-09-18 14:35:00,8.81,8.81,8.79,8.81,117200.0,8.6646,8.6646,8.645,8.6646,117200.0
2015-09-18 14:40:00,8.82,8.84,8.81,8.82,214712.0,8.6745,8.6941,8.6646,8.6745,214712.0
2015-09-18 14:45:00,8.81,8.82,8.79,8.79,48000.0,8.6646,8.6745,8.645,8.645,48000.0
2015-09-18 14:50:00,8.79,8.79,8.76,8.77,261128.0,8.645,8.645,8.6154,8.6253,261128.0
2015-09-18 14:55:00,8.77,8.81,8.77,8.81,230816.0,8.6253,8.6646,8.6253,8.6646,230816.0
2015-09-18 15:00:00,8.82,8.83,8.78,8.78,274272.0,8.6745,8.6843,8.6351,8.6351,274272.0
2015-09-18 15:05:00,8.78,8.78,8.76,8.76,239648.0,8.6351,8.6351,8.6154,8.6154,239648.0
2015-09-18 15:10:00,8.76,8.79,8.76,8.78,204096.0,8.6154,8.645,8.6154,8.6351,204096.0
2015-09-18 15:15:00,8.78,8.78,8.75,8.76,137616.0,8.6351,8.6351,8.6056,8.6154,137616.0
2015-09-18 15:20:00,8.76,8.76,8.74,8.76,128880.0,8.6154,8.6154,8.5958,8.6154,128880.0
2015-09-18 15:25:00,8.76,8.77,8.74,8.76,166160.0,8.6154,8.6253,8.5958,8.6154,166160.0
2015-09-18 15:30:00,8.76,8.76,8.74,8.75,209680.0,8.6154,8.6154,8.5958,8.6056,209680.0
2015-09-18 15:35:00,8.75,8.75,8.74,8.75,231472.0,8.6056,8.6056,8.5958,8.6056,231472.0
2015-09-18 15:40:00,8.74,8.74,8.72,8.72,454376.0,8.5958,8.5958,8.5761,8.5761,454376.0
2015-09-18 15:45:00,8.72,8.74,8.72,8.73,378728.0,8.5761,8.5958,8.5761,8.5859,378728.0
2015-09-18 15:50:00,8.73,8.76,8.72,8.76,468112.0,8.5859,8.6154,8.5761,8.6154,468112.0
2015-09-18 15:55:00,8.75,8.76,8.73,8.74,356696.0,8.6056,8.6154,8.5859,8.5958,356696.0
2015-09-21 09:30:00,8.84,8.85,8.81,8.83,494384.0,8.6941,8.704,8.6646,8.6843,494384.0
2015-09-21 09:35:00,8.83,8.86,8.81,8.82,401968.0,8.6843,8.7138,8.6646,8.6745,401968.0
2015-09-21 09:40:00,8.82,8.84,8.8,8.84,424680.0,8.6745,8.6941,8.6548,8.6941,424680.0
2015-09-21 09:45:00,8.85,8.87,8.85,8.86,238288.0,8.704,8.7236,8.704,8.7138,238288.0
2015-09-21 09:50:00,8.86,8.88,8.86,8.86,172320.0,8.7138,8.7335,8.7138,8.7138,172320.0
2015-09-21 09:55:00,8.86,8.87,8.84,8.84,168120.0,8.7138,8.7236,8.6941,8.6941,168120.0
2015-09-21 10:00:00,8.85,8.85,8.83,8.85,156448.0,8.704,8.704,8.6843,8.704,156448.0
2015-09-21 10:05:00,8.85,8.87,8.85,8.86,139112.0,8.704,8.7236,8.704,8.7138,139112.0
2015-09-21 10:10:00,8.87,8.87,8.85,8.86,94352.0,8.7236,8.7236,8.704,8.7138,94352.0
2015-09-21 10:15:00,8.85,8.88,8.84,8.87,164040.0,8.704,8.7335,8.6941,8.7236,164040.0
2015-09-21 10:20:00,8.87,8.89,8.87,8.89,164968.0,8.7236,8.7433,8.7236,8.7433,164968.0
2015-09-21 10:25:00,8.89,8.89,8.87,8.87,117312.0,8.7433,8.7433,8.7236,8.7236,117312.0
2015-09-21 10:30:00,8.87,8.91,8.87,8.9,215464.0,8.7236,8.763,8.7236,8.7531,215464.0
2015-09-21 10:35:00,8.9,8.94,8.9,8.92,452528.0,8.7531,8.7925,8.7531,8.7728,452528.0
2015-09-21 10:40:00,8.93,8.93,8.92,8.93,66400.0,8.7826,8.7826,8.7728,8.7826,66400.0
2015-09-21 10:45:00,8.93,8.93,8.92,8.92,61200.0,8.7826,8.7826,8.7728,8.7728,61200.0
2015-09-21 10:50:00,8.92,8.94,8.92,8.93,55120.0,8.7728,8.7925,8.7728,8.7826,55120.0
2015-09-21 10:55:00,8.93,8.93,8.91,8.92,57360.0,8.7826,8.7826,8.763,8.7728,57360.0
2015-09-21 11:00:00,8.92,8.92,8.9,8.9,104552.0,8.7728,8.7728,8.7531,8.7531,104552.0
2015-09-21 11:05:00,8.9,8.92,8.9,8.9,112360.0,8.7531,8.7728,8.7531,8.7531,112360.0
2015-09-21 11:10:00,8.9,8.91,8.9,8.91,256680.0,8.7531,8.763,8.7531,8.763,256680.0
2015-09-21 11:15:00,8.92,8.93,8.91,8.93,50800.0,8.7728,8.7826,8.763,8.7826,50800.0
2015-09-21 11:20:00,8.93,8.93,8.91,8.92,73008.0,8.7826,8.7826,8.763,8.7728,73008.0
2015-09-21 11:25:00,8.92,8.93,8.9,8.9,78440.0,8.7728,8.7826,8.7531,8.7531,78440.0
2015-09-21 11:30:00,8.9,8.9,8.85,8.86,430320.0,8.7531,8.7531,8.704,8.7138,430320.0
2015-09-21 11:35:00,8.85,8.85,8.84,8.84,188432.0,8.704,8.704,8.6941,8.6941,188432.0
2015-09-21 11:40:00,8.84,8.85,8.84,8.85,71800.0,8.6941,8.704,8.6941,8.704,71800.0
2015-09-21 11:45:00,8.84,8.84,8.82,8.83,111200.0,8.6941,8.6941,8.6745,8.6843,111200.0
2015-09-21 11:50:00,8.83,8.83,8.82,8.82,66248.0,8.6843,8.6843,8.6745,8.6745,66248.0
2015-09-21 11:55:00,8.82,8.82,8.8,8.81,139216.0,8.6745,8.6745,8.6548,8.6646,139216.0
2015-09-21 12:00:00,8.81,8.81,8.75,8.76,236048.0,8.6646,8.6646,8.6056,8.6154,236048.0
2015-09-21 12:05:00,8.75,8.76,8.74,8.75,280648.0,8.6056,8.6154,8.5958,8.6056,280648.0
2015-09-21 12:10:00,8.75,8.76,8.74,8.76,106040.0,8.6056,8.6154,8.5958,8.6154,106040.0
2015-09-21 12:15:00,8.76,8.77,8.75,8.75,159680.0,8.6154,8.6253,8.6056,8.6056,159680.0
2015-09-21 12:20:00,8.75,8.77,8.75,8.77,44720.0,8.6056,8.6253,8.6056,8.6253,44720.0
2015-09-21 12:25:00,8.77,8.77,8.75,8.76,86520.0,8.6253,8.6253,8.6056,8.6154,86520.0
2015-09-21 12:30:00,8.76,8.76,8.71,8.72,103792.0,8.6154,8.6154,8.5663,8.5761,103792.0
2015-09-21 12:35:00,8.72,8.73,8.71,8.72,83000.0,8.5761,8.5859,8.5663,8.5761,83000.0
2015-09-21 12:40:00,8.73,8.74,8.72,8.73,41040.0,8.5859,8.5958,8.5761,8.5859,41040.0
2015-09-21 12:45:00,8.74,8.74,8.71,8.71,82200.0,8.5958,8.5958,8.5663,8.5663,82200.0
2015-09-21 12:50:00,8.7,8.7,8.65,8.67,507144.0,8.5564,8.5564,8.5073,8.5269,507144.0
2015-09-21 12:55:00,8.67,8.67,8.64,8.66,367984.0,8.5269,8.5269,8.4974,8.5171,367984.0
2015-09-21 13:00:00,8.66,8.68,8.66,8.68,99792.0,8.5171,8.5368,8.5171,8.5368,99792.0
2015-09-21 13:05:00,8.68,8.7,8.68,8.69,181256.0,8.5368,8.5564,8.5368,8.5466,181256.0
2015-09-21 13:10:00,8.69,8.7,8.68,8.7,133232.0,8.5466,8.5564,8.5368,8.5564,133232.0
2015-09-21 13:15:00,8.7,8.73,8.69,8.72,354216.0,8.5564,8.5859,8.5466,8.5761,354216.0
2015-09-21 13:20:00,8.72,8.74,8.72,8.74,84000.0,8.5761,8.5958,8.5761,8.5958,84000.0
2015-09-21 13:25:00,8.74,8.75,8.74,8.75,108160.0,8.5958,8.6056,8.5958,8.6056,108160.0
2015-09-21 13:30:00,8.75,8.75,8.73,8.73,77800.0,8.6056,8.6056,8.5859,8.5859,77800.0
2015-09-21 13:35:00,8.74,8.77,8.74,8.77,113704.0,8.5958,8.6253,8.5958,8.6253,113704.0
2015-09-21 13:40:00,8.77,8.79,8.76,8.79,323464.0,8.6253,8.645,8.6154,8.645,323464.0
2015-09-21 13:45:00,8.78,8.78,8.75,8.75,60800.0,8.6351,8.6351,8.6056,8.6056,60800.0
2015-09-21 13:50:00,8.75,8.76,8.74,8.75,100088.0,8.6056,8.6154,8.5958,8.6056,100088.0
2015-09-21 13:55:00,8.75,8.75,8.72,8.73,64000.0,8.6056,8.6056,8.5761,8.5859,64000.0
2015-09-21 14:00:00,8.73,8.76,8.73,8.75,31872.0,8.5859,8.6154,8.5859,8.6056,31872.0
2015-09-21 14:05:00,8.75,8.76,8.74,8.74,52000.0,8.6056,8.6154,8.5958,8.5958,52000.0
2015-09-21 14:10:00,8.74,8.74,8.71,8.72,130440.0,8.5958,8.5958,8.5663,8.5761,130440.0
2015-09-21 14:15:00,8.71,8.73,8.71,8.72,75680.0,8.5663,8.5859,8.5663,8.5761,75680.0
2015-09-21 14:20:00,8.72,8.74,8.72,8.74,72544.0,8.5761,8.5958,8.5761,8.5958,72544.0
2015-09-21 14:25:00,8.74,8.75,8.73,8.74,423856.0,8.5958,8.6056,8.5859,8.5958,423856.0
2015-09-21 14:30:00,8.74,8.76,8.72,8.75,112800.0,8.5958,8.6154,8.5761,8.6056,112800.0
2015-09-21 14:35:00,8.75,8.78,8.75,8.78,242176.0,8.6056,8.6351,8.6056,8.6351,242176.0
2015-09-21 14:40:00,8.78,8.78,8.77,8.77,101568.0,8.6351,8.6351,8.6253,8.6253,101568.0
2015-09-21 14:45:00,8.77,8.79,8.76,8.79,69696.0,8.6253,8.645,8.6154,8.645,69696.0
2015-09-21 14:50:00,8.8,8.83,8.8,8.82,266872.0,8.6548,8.6843,8.6548,8.6745,266872.0
2015-09-21 14:55:00,8.82,8.83,8.81,8.81,156288.0,8.6745,8.6843,8.6646,8.6646,156288.0
2015-09-21 15:00:00,8.82,8.82,8.81,8.82,147544.0,8.6745,8.6745,8.6646,8.6745,147544.0
2015-09-21 15:05:00,8.81,8.83,8.8,8.83,298432.0,8.6646,8.6843,8.6548,8.6843,298432.0
2015-09-21 15:10:00,8.83,8.83,8.81,8.83,203200.0,8.6843,8.6843,8.6646,8.6843,203200.0
2015-09-21 15:15:00,8.82,8.83,8.81,8.82,89856.0,8.6745,8.6843,8.6646,8.6745,89856.0
2015-09-21 15:20:00,8.82,8.82,8.79,8.79,149200.0,8.6745,8.6745,8.645,8.645,149200.0
2015-09-21 15:25:00,8.79,8.81,8.79,8.81,312800.0,8.645,8.6646,8.645,8.6646,312800.0
2015-09-21 15:30:00,8.81,8.81,8.75,8.76,433632.0,8.6646,8.6646,8.6056,8.6154,433632.0
2015-09-21 15:35:00,8.76,8.76,8.74,8.74,320792.0,8.6154,8.6154,8.5958,8.5958,320792.0
2015-09-21 15:40:00,8.74,8.75,8.74,8.75,146672.0,8.5958,8.6056,8.5958,8.6056,146672.0
2015-09-21 15:45:00,8.75,8.78,8.75,8.77,150000.0,8.6056,8.6351,8.6056,8.6253,150000.0
2015-09-21 15:50:00,8.77,8.77,8.75,8.76,199912.0,8.6253,8.6253,8.6056,8.6154,199912.0
2015-09-21 15:55:00,8.76,8.8,8.76,8.8,1042952.0,8.6154,8.6548,8.6154,8.6548,1042952.0
2015-09-22 09:30:00,8.52,8.56,8.52,8.54,435176.0,8.3794,8.4188,8.3794,8.3991,435176.0
2015-09-22 09:35:00,8.54,8.58,8.52,8.56,357024.0,8.3991,8.4384,8.3794,8.4188,357024.0
2015-09-22 09:40:00,8.56,8.59,8.55,8.56,887368.0,8.4188,8.4483,8.4089,8.4188,887368.0
2015-09-22 09:45:00,8.56,8.57,8.52,8.52,324888.0,8.4188,8.4286,8.3794,8.3794,324888.0
2015-09-22 09:50:00,8.52,8.53,8.5,8.52,524112.0,8.3794,8.3892,8.3597,8.3794,524112.0
2015-09-22 09:55:00,8.51,8.53,8.51,8.52,304896.0,8.3696,8.3892,8.3696,8.3794,304896.0
2015-09-22 10:00:00,8.52,8.57,8.52,8.56,483992.0,8.3794,8.4286,8.3794,8.4188,483992.0
2015-09-22 10:05:00,8.56,8.56,8.54,8.54,171168.0,8.4188,8.4188,8.3991,8.3991,171168.0
2015-09-22 10:10:00,8.54,8.54,8.52,8.52,168560.0,8.3991,8.3991,8.3794,8.3794,168560.0
2015-09-22 10:15:00,8.53,8.53,8.5,8.5,238056.0,8.3892,8.3892,8.3597,8.3597,238056.0
2015-09-22 10:20:00,8.5,8.51,8.49,8.49,247272.0,8.3597,8.3696,8.3499,8.3499,247272.0
2015-09-22 10:25:00,8.49,8.51,8.48,8.51,120584.0,8.3499,8.3696,8.3401,8.3696,120584.0
2015-09-22 10:30:00,8.5,8.5,8.47,8.48,430560.0,8.3597,8.3597,8.3302,8.3401,430560.0
2015-09-22 10:35:00,8.47,8.47,8.45,8.46,550872.0,8.3302,8.3302,8.3106,8.3204,550872.0
2015-09-22 10:40:00,8.45,8.45,8.44,8.44,193552.0,8.3106,8.3106,8.3007,8.3007,193552.0
2015-09-22 10:45:00,8.44,8.44,8.42,8.43,147120.0,8.3007,8.3007,8.2811,8.2909,147120.0
2015-09-22 10:50:00,8.42,8.45,8.42,8.45,234016.0,8.2811,8.3106,8.2811,8.3106,234016.0
2015-09-22 10:55:00,8.45,8.46,8.43,8.45,109720.0,8.3106,8.3204,8.2909,8.3106,109720.0
2015-09-22 11:00:00,8.45,8.47,8.44,8.46,218896.0,8.3106,8.3302,8.3007,8.3204,218896.0
2015-09-22 11:05:00,8.46,8.47,8.44,8.44,99600.0,8.3204,8.3302,8.3007,8.3007,99600.0
2015-09-22 11:10:00,8.44,8.47,8.44,8.46,99376.0,8.3007,8.3302,8.3007,8.3204,99376.0
2015-09-22 11:15:00,8.46,8.47,8.44,8.46,86760.0,8.3204,8.3302,8.3007,8.3204,86760.0
2015-09-22 11:20:00,8.47,8.47,8.43,8.43,150464.0,8.3302,8.3302,8.2909,8.2909,150464.0
2015-09-22 11:25:00,8.43,8.44,8.43,8.43,79200.0,8.2909,8.3007,8.2909,8.2909,79200.0
2015-09-22 11:30:00,8.43,8.46,8.42,8.44,234888.0,8.2909,8.3204,8.2811,8.3007,234888.0
2015-09-22 11:35:00,8.44,8.45,8.43,8.43,91808.0,8.3007,8.3106,8.2909,8.2909,91808.0
2015-09-22 11:40:00,8.43,8.43,8.41,8.41,52608.0,8.2909,8.2909,8.2712,8.2712,52608.0
2015-09-22 11:45:00,8.41,8.43,8.4,8.43,123024.0,8.2712,8.2909,8.2614,8.2909,123024.0
2015-09-22 11:50:00,8.43,8.44,8.42,8.44,155200.0,8.2909,8.3007,8.2811,8.3007,155200.0
2015-09-22 11:55:00,8.44,8.45,8.44,8.44,125776.0,8.3007,8.3106,8.3007,8.3007,125776.0
2015-09-22 12:00:00,8.44,8.44,8.42,8.43,151808.0,8.3007,8.3007,8.2811,8.2909,151808.0
2015-09-22 12:05:00,8.43,8.48,8.43,8.47,257016.0,8.2909,8.3401,8.2909,8.3302,257016.0
2015-09-22 12:10:00,8.48,8.49,8.47,8.47,134208.0,8.3401,8.3499,8.3302,8.3302,134208.0
2015-09-22 12:15:00,8.47,8.47,8.45,8.47,146408.0,8.3302,8.3302,8.3106,8.3302,146408.0
2015-09-22 12:20:00,8.47,8.47,8.46,8.46,83360.0,8.3302,8.3302,8.3204,8.3204,83360.0
2015-09-22 12:25:00,8.46,8.46,8.44,8.45,142592.0,8.3204,8.3204,8.3007,8.3106,142592.0
2015-09-22 12:30:00,8.45,8.46,8.44,8.44,106400.0,8.3106,8.3204,8.3007,8.3007,106400.0
2015-09-22 12:35:00,8.44,8.45,8.44,8.45,26400.0,8.3007,8.3106,8.3007,8.3106,26400.0
2015-09-22 12:40:00,8.46,8.47,8.46,8.47,71280.0,8.3204,8.3302,8.3204,8.3302,71280.0
2015-09-22 12:45:00,8.47,8.47,8.42,8.43,82400.0,8.3302,8.3302,8.2811,8.2909,82400.0
2015-09-22 12:50:00,8.43,8.43,8.39,8.4,218808.0,8.2909,8.2909,8.2516,8.2614,218808.0
2015-09-22 12:55:00,8.4,8.41,8.39,8.39,101120.0,8.2614,8.2712,8.2516,8.2516,101120.0
2015-09-22 13:00:00,8.39,8.44,8.39,8.43,162400.0,8.2516,8.3007,8.2516,8.2909,162400.0
2015-09-22 13:05:00,8.43,8.44,8.41,8.41,69360.0,8.2909,8.3007,8.2712,8.2712,69360.0
2015-09-22 13:10:00,8.43,8.43,8.41,8.42,149440.0,8.2909,8.2909,8.2712,8.2811,149440.0
2015-09-22 13:15:00,8.4,8.42,8.4,8.42,52000.0,8.2614,8.2811,8.2614,8.2811,52000.0
2015-09-22 13:20:00,8.42,8.42,8.4,8.4,76768.0,8.2811,8.2811,8.2614,8.2614,76768.0
2015-09-22 13:25:00,8.4,8.4,8.38,8.38,196104.0,8.2614,8.2614,8.2417,8.2417,196104.0
2015-09-22 13:30:00,8.38,8.4,8.37,8.4,118800.0,8.2417,8.2614,8.2319,8.2614,118800.0
2015-09-22 13:35:00,8.4,8.41,8.4,8.4,21600.0,8.2614,8.2712,8.2614,8.2614,21600.0
2015-09-22 13:40:00,8.4,8.44,8.4,8.43,217512.0,8.2614,8.3007,8.2614,8.2909,217512.0
2015-09-22 13:45:00,8.43,8.43,8.42,8.42,137280.0,8.2909,8.2909,8.2811,8.2811,137280.0
2015-09-22 13:50:00,8.42,8.42,8.41,8.41,84480.0,8.2811,8.2811,8.2712,8.2712,84480.0
2015-09-22 13:55:00,8.41,8.43,8.41,8.43,104824.0,8.2712,8.2909,8.2712,8.2909,104824.0
2015-09-22 14:00:00,8.43,8.45,8.41,8.44,254040.0,8.2909,8.3106,8.2712,8.3007,254040.0
2015-09-22 14:05:00,8.45,8.45,8.42,8.42,94160.0,8.3106,8.3106,8.2811,8.2811,94160.0
2015-09-22 14:10:00,8.42,8.43,8.41,8.43,85688.0,8.2811,8.2909,8.2712,8.2909,85688.0
2015-09-22 14:15:00,8.44,8.44,8.43,8.43,57600.0,8.3007,8.3007,8.2909,8.2909,57600.0
2015-09-22 14:20:00,8.43,8.43,8.41,8.42,85360.0,8.2909,8.2909,8.2712,8.2811,85360.0
2015-09-22 14:25:00,8.42,8.44,8.41,8.44,75984.0,8.2811,8.3007,8.2712,8.3007,75984.0
2015-09-22 14:30:00,8.44,8.48,8.44,8.47,312440.0,8.3007,8.3401,8.3007,8.3302,312440.0
2015-09-22 14:35:00,8.47,8.47,8.45,8.46,118120.0,8.3302,8.3302,8.3106,8.3204,118120.0
2015-09-22 14:40:00,8.46,8.47,8.45,8.46,105504.0,8.3204,8.3302,8.3106,8.3204,105504.0
2015-09-22 14:45:00,8.46,8.47,8.43,8.43,263184.0,8.3204,8.3302,8.2909,8.2909,263184.0
2015-09-22 14:50:00,8.44,8.45,8.44,8.45,43600.0,8.3007,8.3106,8.3007,8.3106,43600.0
2015-09-22 14:55:00,8.45,8.49,8.44,8.48,391080.0,8.3106,8.3499,8.3007,8.3401,391080.0
2015-09-22 15:00:00,8.48,8.49,8.47,8.48,174360.0,8.3401,8.3499,8.3302,8.3401,174360.0
2015-09-22 15:05:00,8.49,8.5,8.46,8.47,486928.0,8.3499,8.3597,8.3204,8.3302,486928.0
2015-09-22 15:10:00,8.47,8.47,8.45,8.46,144960.0,8.3302,8.3302,8.3106,8.3204,144960.0
2015-09-22 15:15:00,8.47,8.48,8.47,8.47,52560.0,8.3302,8.3401,8.3302,8.3302,52560.0
2015-09-22 15:20:00,8.47,8.49,8.47,8.47,112400.0,8.3302,8.3499,8.3302,8.3302,112400.0
2015-09-22 15:25:00,8.48,8.52,8.48,8.51,502616.0,8.3401,8.3794,8.3401,8.3696,502616.0
2015-09-22 15:30:00,8.52,8.55,8.52,8.55,439648.0,8.3794,8.4089,8.3794,8.4089,439648.0
2015-09-22 15:35:00,8.55,8.56,8.53,8.55,391080.0,8.4089,8.4188,8.3892,8.4089,391080.0
2015-09-22 15:40:00,8.55,8.56,8.54,8.54,151088.0,8.4089,8.4188,8.3991,8.3991,151088.0
2015-09-22 15:45:00,8.55,8.55,8.52,8.53,240848.0,8.4089,8.4089,8.3794,8.3892,240848.0
2015-09-22 15:50:00,8.53,8.53,8.51,8.53,282000.0,8.3892,8.3892,8.3696,8.3892,282000.0
2015-09-22 15:55:00,8.52,8.56,8.52,8.54,653256.0,8.3794,8.4188,8.3794,8.3991,653256.0
2015-09-23 09:30:00,8.58,8.58,8.54,8.56,503520.0,8.4384,8.4384,8.3991,8.4188,503520.0
2015-09-23 09:35:00,8.56,8.58,8.53,8.53,288816.0,8.4188,8.4384,8.3892,8.3892,288816.0
2015-09-23 09:40:00,8.54,8.55,8.53,8.53,260224.0,8.3991,8.4089,8.3892,8.3892,260224.0
2015-09-23 09:45:00,8.53,8.53,8.48,8.49,179360.0,8.3892,8.3892,8.3401,8.3499,179360.0
2015-09-23 09:50:00,8.49,8.51,8.48,8.5,259536.0,8.3499,8.3696,8.3401,8.3597,259536.0
2015-09-23 09:55:00,8.5,8.53,8.49,8.52,124664.0,8.3597,8.3892,8.3499,8.3794,124664.0
2015-09-23 10:00:00,8.54,8.56,8.53,8.56,236672.0,8.3991,8.4188,8.3892,8.4188,236672.0
2015-09-23 10:05:00,8.56,8.56,8.53,8.53,151712.0,8.4188,8.4188,8.3892,8.3892,151712.0
2015-09-23 10:10:00,8.53,8.55,8.52,8.54,278960.0,8.3892,8.4089,8.3794,8.3991,278960.0
2015-09-23 10:15:00,8.55,8.57,8.53,8.57,116800.0,8.4089,8.4286,8.3892,8.4286,116800.0
2015-09-23 10:20:00,8.57,8.57,8.54,8.55,118872.0,8.4286,8.4286,8.3991,8.4089,118872.0
2015-09-23 10:25:00,8.55,8.59,8.55,8.58,196096.0,8.4089,8.4483,8.4089,8.4384,196096.0
2015-09-23 10:30:00,8.58,8.59,8.58,8.59,133816.0,8.4384,8.4483,8.4384,8.4483,133816.0
2015-09-23 10:35:00,8.6,8.6,8.58,8.58,218128.0,8.4581,8.4581,8.4384,8.4384,218128.0
2015-09-23 10:40:00,8.58,8.58,8.57,8.57,75256.0,8.4384,8.4384,8.4286,8.4286,75256.0
2015-09-23 10:45:00,8.58,8.59,8.57,8.59,152408.0,8.4384,8.4483,8.4286,8.4483,152408.0
2015-09-23 10:50:00,8.6,8.62,8.6,8.62,340416.0,8.4581,8.4778,8.4581,8.4778,340416.0
2015-09-23 10:55:00,8.62,8.62,8.6,8.61,98440.0,8.4778,8.4778,8.4581,8.4679,98440.0
2015-09-23 11:00:00,8.61,8.62,8.6,8.61,130800.0,8.4679,8.4778,8.4581,8.4679,130800.0
2015-09-23 11:05:00,8.61,8.61,8.6,8.61,324000.0,8.4679,8.4679,8.4581,8.4679,324000.0
2015-09-23 11:10:00,8.6,8.61,8.57,8.58,199872.0,8.4581,8.4679,8.4286,8.4384,199872.0
2015-09-23 11:15:00,8.58,8.58,8.56,8.57,492840.0,8.4384,8.4384,8.4188,8.4286,492840.0
2015-09-23 11:20:00,8.56,8.57,8.53,8.54,218720.0,8.4188,8.4286,8.3892,8.3991,218720.0
2015-09-23 11:25:00,8.54,8.55,8.53,8.54,72896.0,8.3991,8.4089,8.3892,8.3991,72896.0
2015-09-23 11:30:00,8.54,8.54,8.52,8.52,77888.0,8.3991,8.3991,8.3794,8.3794,77888.0
2015-09-23 11:35:00,8.52,8.53,8.52,8.53,95600.0,8.3794,8.3892,8.3794,8.3892,95600.0
2015-09-23 11:40:00,8.53,8.53,8.49,8.49,177520.0,8.3892,8.3892,8.3499,8.3499,177520.0
2015-09-23 11:45:00,8.49,8.5,8.49,8.5,69600.0,8.3499,8.3597,8.3499,8.3597,69600.0
2015-09-23 11:50:00,8.5,8.51,8.47,8.48,196496.0,8.3597,8.3696,8.3302,8.3401,196496.0
2015-09-23 11:55:00,8.48,8.5,8.48,8.5,63200.0,8.3401,8.3597,8.3401,8.3597,63200.0
2015-09-23 12:00:00,8.51,8.51,8.48,8.48,71256.0,8.3696,8.3696,8.3401,8.3401,71256.0
2015-09-23 12:05:00,8.47,8.48,8.46,8.47,103920.0,8.3302,8.3401,8.3204,8.3302,103920.0
2015-09-23 12:10:00,8.47,8.49,8.47,8.48,41408.0,8.3302,8.3499,8.3302,8.3401,41408.0
2015-09-23 12:15:00,8.48,8.49,8.48,8.48,28800.0,8.3401,8.3499,8.3401,8.3401,28800.0
2015-09-23 12:20:00,8.49,8.49,8.47,8.48,95600.0,8.3499,8.3499,8.3302,8.3401,95600.0
2015-09-23 12:25:00,8.49,8.5,8.49,8.49,140224.0,8.3499,8.3597,8.3499,8.3499,140224.0
2015-09-23 12:30:00,8.49,8.5,8.49,8.5,48632.0,8.3499,8.3597,8.3499,8.3597,48632.0
2015-09-23 12:35:00,8.5,8.5,8.49,8.49,208256.0,8.3597,8.3597,8.3499,8.3499,208256.0
2015-09-23 12:40:00,8.5,8.5,8.49,8.5,25600.0,8.3597,8.3597,8.3499,8.3597,25600.0
2015-09-23 12:45:00,8.5,8.51,8.5,8.51,6400.0,8.3597,8.3696,8.3597,8.3696,6400.0
2015-09-23 12:50:00,8.5,8.53,8.5,8.52,104000.0,8.3597,8.3892,8.3597,8.3794,104000.0
2015-09-23 12:55:00,8.52,8.53,8.52,8.53,155656.0,8.3794,8.3892,8.3794,8.3892,155656.0
2015-09-23 13:00:00,8.53,8.54,8.52,8.53,90960.0,8.3892,8.3991,8.3794,8.3892,90960.0
2015-09-23 13:05:00,8.53,8.56,8.53,8.55,130752.0,8.3892,8.4188,8.3892,8.4089,130752.0
2015-09-23 13:10:00,8.55,8.55,8.54,8.54,77680.0,8.4089,8.4089,8.3991,8.3991,77680.0
2015-09-23 13:15:00,8.54,8.54,8.54,8.54,19176.0,8.3991,8.3991,8.3991,8.3991,19176.0
2015-09-23 13:20:00,8.54,8.54,8.52,8.52,85240.0,8.3991,8.3991,8.3794,8.3794,85240.0
2015-09-23 13:25:00,8.52,8.52,8.5,8.5,60880.0,8.3794,8.3794,8.3597,8.3597,60880.0
2015-09-23 13:30:00,8.5,8.52,8.5,8.52,64736.0,8.3597,8.3794,8.3597,8.3794,64736.0
2015-09-23 13:35:00,8.51,8.52,8.51,8.51,58800.0,8.3696,8.3794,8.3696,8.3696,58800.0
2015-09-23 13:40:00,8.52,8.57,8.52,8.57,150048.0,8.3794,8.4286,8.3794,8.4286,150048.0
2015-09-23 13:45:00,8.57,8.58,8.57,8.57,113088.0,8.4286,8.4384,8.4286,8.4286,113088.0
2015-09-23 13:50:00,8.57,8.57,8.56,8.56,83776.0,8.4286,8.4286,8.4188,8.4188,83776.0
2015-09-23 13:55:00,8.56,8.57,8.55,8.56,51440.0,8.4188,8.4286,8.4089,8.4188,51440.0
2015-09-23 14:00:00,8.56,8.58,8.56,8.58,108632.0,8.4188,8.4384,8.4188,8.4384,108632.0
2015-09-23 14:05:00,8.59,8.61,8.58,8.59,332480.0,8.4483,8.4679,8.4384,8.4483,332480.0
2015-09-23 14:10:00,8.6,8.61,8.59,8.59,38000.0,8.4581,8.4679,8.4483,8.4483,38000.0
2015-09-23 14:15:00,8.59,8.59,8.58,8.58,19368.0,8.4483,8.4483,8.4384,8.4384,19368.0
2015-09-23 14:20:00,8.58,8.58,8.56,8.57,34640.0,8.4384,8.4384,8.4188,8.4286,34640.0
2015-09-23 14:25:00,8.57,8.57,8.56,8.56,26608.0,8.4286,8.4286,8.4188,8.4188,26608.0
2015-09-23 14:30:00,8.56,8.58,8.56,8.58,68000.0,8.4188,8.4384,8.4188,8.4384,68000.0
2015-09-23 14:35:00,8.57,8.57,8.54,8.54,62800.0,8.4286,8.4286,8.3991,8.3991,62800.0
2015-09-23 14:40:00,8.53,8.54,8.52,8.54,32800.0,8.3892,8.3991,8.3794,8.3991,32800.0
2015-09-23 14:45:00,8.54,8.54,8.53,8.53,14400.0,8.3991,8.3991,8.3892,8.3892,14400.0
2015-09-23 14:50:00,8.54,8.55,8.52,8.52,41912.0,8.3991,8.4089,8.3794,8.3794,41912.0
2015-09-23 14:55:00,8.52,8.53,8.52,8.53,52320.0,8.3794,8.3892,8.3794,8.3892,52320.0
2015-09-23 15:00:00,8.52,8.55,8.52,8.55,74000.0,8.3794,8.4089,8.3794,8.4089,74000.0
2015-09-23 15:05:00,8.54,8.55,8.54,8.55,4800.0,8.3991,8.4089,8.3991,8.4089,4800.0
2015-09-23 15:10:00,8.54,8.54,8.52,8.52,32960.0,8.3991,8.3991,8.3794,8.3794,32960.0
2015-09-23 15:15:00,8.52,8.54,8.51,8.54,115392.0,8.3794,8.3991,8.3696,8.3991,115392.0
2015-09-23 15:20:00,8.54,8.55,8.53,8.53,50280.0,8.3991,8.4089,8.3892,8.3892,50280.0
2015-09-23 15:25:00,8.54,8.54,8.52,8.54,40000.0,8.3991,8.3991,8.3794,8.3991,40000.0
2015-09-23 15:30:00,8.55,8.55,8.53,8.54,53576.0,8.4089,8.4089,8.3892,8.3991,53576.0
2015-09-23 15:35:00,8.55,8.55,8.54,8.55,93120.0,8.4089,8.4089,8.3991,8.4089,93120.0
2015-09-23 15:40:00,8.56,8.57,8.56,8.56,84176.0,8.4188,8.4286,8.4188,8.4188,84176.0
2015-09-23 15:45:00,8.56,8.57,8.55,8.57,419136.0,8.4188,8.4286,8.4089,8.4286,419136.0
2015-09-23 15:50:00,8.57,8.58,8.55,8.56,213856.0,8.4286,8.4384,8.4089,8.4188,213856.0
2015-09-23 15:55:00,8.56,8.57,8.54,8.54,572992.0,8.4188,8.4286,8.3991,8.3991,572992.0
2015-09-24 09:30:00,8.37,8.42,8.37,8.42,886440.0,8.2319,8.2811,8.2319,8.2811,886440.0
2015-09-24 09:35:00,8.41,8.41,8.38,8.4,345704.0,8.2712,8.2712,8.2417,8.2614,345704.0
2015-09-24 09:40:00,8.39,8.39,8.33,8.34,982384.0,8.2516,8.2516,8.1925,8.2024,982384.0
2015-09-24 09:45:00,8.34,8.34,8.3,8.31,476632.0,8.2024,8.2024,8.163,8.1729,476632.0
2015-09-24 09:50:00,8.3,8.33,8.29,8.33,621632.0,8.163,8.1925,8.1532,8.1925,621632.0
2015-09-24 09:55:00,8.32,8.34,8.32,8.33,291448.0,8.1827,8.2024,8.1827,8.1925,291448.0
2015-09-24 10:00:00,8.34,8.35,8.33,8.33,318904.0,8.2024,8.2122,8.1925,8.1925,318904.0
2015-09-24 10:05:00,8.33,8.35,8.31,8.35,367768.0,8.1925,8.2122,8.1729,8.2122,367768.0
2015-09-24 10:10:00,8.34,8.37,8.34,8.35,155520.0,8.2024,8.2319,8.2024,8.2122,155520.0
2015-09-24 10:15:00,8.35,8.35,8.32,8.35,188736.0,8.2122,8.2122,8.1827,8.2122,188736.0
2015-09-24 10:20:00,8.34,8.34,8.3,8.32,304552.0,8.2024,8.2024,8.163,8.1827,304552.0
2015-09-24 10:25:00,8.31,8.31,8.29,8.29,318624.0,8.1729,8.1729,8.1532,8.1532,318624.0
2015-09-24 10:30:00,8.29,8.32,8.29,8.3,225488.0,8.1532,8.1827,8.1532,8.163,225488.0
2015-09-24 10:35:00,8.29,8.29,8.27,8.28,224776.0,8.1532,8.1532,8.1335,8.1434,224776.0
2015-09-24 10:40:00,8.28,8.28,8.26,8.26,282456.0,8.1434,8.1434,8.1237,8.1237,282456.0
2015-09-24 10:45:00,8.26,8.28,8.25,8.28,153808.0,8.1237,8.1434,8.1139,8.1434,153808.0
2015-09-24 10:50:00,8.28,8.29,8.26,8.26,96912.0,8.1434,8.1532,8.1237,8.1237,96912.0
2015-09-24 10:55:00,8.27,8.27,8.26,8.26,75624.0,8.1335,8.1335,8.1237,8.1237,75624.0
2015-09-24 11:00:00,8.27,8.27,8.24,8.24,251432.0,8.1335,8.1335,8.104,8.104,251432.0
2015-09-24 11:05:00,8.24,8.27,8.24,8.27,120856.0,8.104,8.1335,8.104,8.1335,120856.0
2015-09-24 11:10:00,8.27,8.28,8.25,8.26,225880.0,8.1335,8.1434,8.1139,8.1237,225880.0
2015-09-24 11:15:00,8.26,8.29,8.26,8.29,225704.0,8.1237,8.1532,8.1237,8.1532,225704.0
2015-09-24 11:20:00,8.29,8.3,8.28,8.29,94360.0,8.1532,8.163,8.1434,8.1532,94360.0
2015-09-24 11:25:00,8.29,8.29,8.26,8.26,73240.0,8.1532,8.1532,8.1237,8.1237,73240.0
2015-09-24 11:30:00,8.26,8.3,8.26,8.28,210560.0,8.1237,8.163,8.1237,8.1434,210560.0
2015-09-24 11:35:00,8.28,8.29,8.27,8.29,192160.0,8.1434,8.1532,8.1335,8.1532,192160.0
2015-09-24 11:40:00,8.28,8.3,8.27,8.3,136288.0,8.1434,8.163,8.1335,8.163,136288.0
2015-09-24 11:45:00,8.3,8.3,8.28,8.28,91600.0,8.163,8.163,8.1434,8.1434,91600.0
2015-09-24 11:50:00,8.28,8.28,8.27,8.27,39416.0,8.1434,8.1434,8.1335,8.1335,39416.0
2015-09-24 11:55:00,8.27,8.32,8.27,8.31,216488.0,8.1335,8.1827,8.1335,8.1729,216488.0
2015-09-24 12:00:00,8.31,8.32,8.3,8.32,206720.0,8.1729,8.1827,8.163,8.1827,206720.0
2015-09-24 12:05:00,8.32,8.33,8.31,8.32,286200.0,8.1827,8.1925,8.1729,8.1827,286200.0
2015-09-24 12:10:00,8.32,8.32,8.3,8.3,109664.0,8.1827,8.1827,8.163,8.163,109664.0
2015-09-24 12:15:00,8.31,8.32,8.3,8.32,157992.0,8.1729,8.1827,8.163,8.1827,157992.0
2015-09-24 12:20:00,8.32,8.34,8.32,8.34,215832.0,8.1827,8.2024,8.1827,8.2024,215832.0
2015-09-24 12:25:00,8.33,8.35,8.33,8.35,103328.0,8.1925,8.2122,8.1925,8.2122,103328.0
2015-09-24 12:30:00,8.35,8.4,8.35,8.38,390272.0,8.2122,8.2614,8.2122,8.2417,390272.0
2015-09-24 12:35:00,8.39,8.39,8.37,8.37,96600.0,8.2516,8.2516,8.2319,8.2319,96600.0
2015-09-24 12:40:00,8.38,8.38,8.35,8.35,261856.0,8.2417,8.2417,8.2122,8.2122,261856.0
2015-09-24 12:45:00,8.36,8.36,8.34,8.35,134192.0,8.2221,8.2221,8.2024,8.2122,134192.0
2015-09-24 12:50:00,8.35,8.35,8.33,8.34,155200.0,8.2122,8.2122,8.1925,8.2024,155200.0
2015-09-24 12:55:00,8.34,8.34,8.31,8.31,126336.0,8.2024,8.2024,8.1729,8.1729,126336.0
2015-09-24 13:00:00,8.31,8.33,8.3,8.31,134008.0,8.1729,8.1925,8.163,8.1729,134008.0
2015-09-24 13:05:00,8.3,8.32,8.3,8.32,151760.0,8.163,8.1827,8.163,8.1827,151760.0
2015-09-24 13:10:00,8.31,8.34,8.31,8.33,80800.0,8.1729,8.2024,8.1729,8.1925,80800.0
2015-09-24 13:15:00,8.33,8.34,8.3,8.3,180192.0,8.1925,8.2024,8.163,8.163,180192.0
2015-09-24 13:20:00,8.31,8.31,8.3,8.31,66128.0,8.1729,8.1729,8.163,8.1729,66128.0
2015-09-24 13:25:00,8.31,8.31,8.28,8.3,57600.0,8.1729,8.1729,8.1434,8.163,57600.0
2015-09-24 13:30:00,8.31,8.31,8.29,8.31,105664.0,8.1729,8.1729,8.1532,8.1729,105664.0
2015-09-24 13:35:00,8.31,8.31,8.29,8.3,78768.0,8.1729,8.1729,8.1532,8.163,78768.0
2015-09-24 13:40:00,8.3,8.32,8.29,8.31,181240.0,8.163,8.1827,8.1532,8.1729,181240.0
2015-09-24 13:45:00,8.31,8.35,8.31,8.35,118632.0,8.1729,8.2122,8.1729,8.2122,118632.0
2015-09-24 13:50:00,8.34,8.36,8.34,8.35,99600.0,8.2024,8.2221,8.2024,8.2122,99600.0
2015-09-24 13:55:00,8.35,8.35,8.33,8.33,72000.0,8.2122,8.2122,8.1925,8.1925,72000.0
2015-09-24 14:00:00,8.33,8.34,8.32,8.32,36000.0,8.1925,8.2024,8.1827,8.1827,36000.0
2015-09-24 14:05:00,8.32,8.35,8.32,8.35,172160.0,8.1827,8.2122,8.1827,8.2122,172160.0
2015-09-24 14:10:00,8.35,8.36,8.34,8.35,96000.0,8.2122,8.2221,8.2024,8.2122,96000.0
2015-09-24 14:15:00,8.35,8.39,8.35,8.38,256216.0,8.2122,8.2516,8.2122,8.2417,256216.0
2015-09-24 14:20:00,8.38,8.42,8.38,8.41,291472.0,8.2417,8.2811,8.2417,8.2712,291472.0
2015-09-24 14:25:00,8.4,8.42,8.4,8.41,207680.0,8.2614,8.2811,8.2614,8.2712,207680.0
2015-09-24 14:30:00,8.41,8.42,8.39,8.4,254304.0,8.2712,8.2811,8.2516,8.2614,254304.0
2015-09-24 14:35:00,8.4,8.42,8.4,8.41,158240.0,8.2614,8.2811,8.2614,8.2712,158240.0
2015-09-24 14:40:00,8.42,8.44,8.39,8.42,394352.0,8.2811,8.3007,8.2516,8.2811,394352.0
2015-09-24 14:45:00,8.43,8.49,8.42,8.49,430112.0,8.2909,8.3499,8.2811,8.3499,430112.0
2015-09-24 14:50:00,8.49,8.51,8.48,8.51,398968.0,8.3499,8.3696,8.3401,8.3696,398968.0
2015-09-24 14:55:00,8.51,8.55,8.5,8.51,569352.0,8.3696,8.4089,8.3597,8.3696,569352.0
2015-09-24 15:00:00,8.51,8.52,8.49,8.49,259344.0,8.3696,8.3794,8.3499,8.3499,259344.0
2015-09-24 15:05:00,8.49,8.49,8.43,8.44,535032.0,8.3499,8.3499,8.2909,8.3007,535032.0
2015-09-24 15:10:00,8.45,8.47,8.42,8.46,299368.0,8.3106,8.3302,8.2811,8.3204,299368.0
2015-09-24 15:15:00,8.46,8.5,8.46,8.49,179128.0,8.3204,8.3597,8.3204,8.3499,179128.0
2015-09-24 15:20:00,8.5,8.52,8.49,8.49,207680.0,8.3597,8.3794,8.3499,8.3499,207680.0
2015-09-24 15:25:00,8.48,8.53,8.48,8.51,163880.0,8.3401,8.3892,8.3401,8.3696,163880.0
2015-09-24 15:30:00,8.51,8.52,8.49,8.5,118320.0,8.3696,8.3794,8.3499,8.3597,118320.0
2015-09-24 15:35:00,8.49,8.49,8.46,8.47,151584.0,8.3499,8.3499,8.3204,8.3302,151584.0
2015-09-24 15:40:00,8.47,8.51,8.47,8.49,458024.0,8.3302,8.3696,8.3302,8.3499,458024.0
2015-09-24 15:45:00,8.49,8.5,8.48,8.5,46000.0,8.3499,8.3597,8.3401,8.3597,46000.0
2015-09-24 15:50:00,8.49,8.49,8.45,8.48,223288.0,8.3499,8.3499,8.3106,8.3401,223288.0
2015-09-24 15:55:00,8.48,8.52,8.47,8.49,733536.0,8.3401,8.3794,8.3302,8.3499,733536.0
2015-09-25 09:30:00,8.67,8.68,8.62,8.62,433064.0,8.5269,8.5368,8.4778,8.4778,433064.0
2015-09-25 09:35:00,8.62,8.63,8.6,8.6,250400.0,8.4778,8.4876,8.4581,8.4581,250400.0
2015-09-25 09:40:00,8.6,8.64,8.59,8.61,321840.0,8.4581,8.4974,8.4483,8.4679,321840.0
2015-09-25 09:45:00,8.62,8.65,8.6,8.65,340032.0,8.4778,8.5073,8.4581,8.5073,340032.0
2015-09-25 09:50:00,8.66,8.67,8.64,8.65,415344.0,8.5171,8.5269,8.4974,8.5073,415344.0
2015-09-25 09:55:00,8.65,8.66,8.63,8.63,279080.0,8.5073,8.5171,8.4876,8.4876,279080.0
2015-09-25 10:00:00,8.63,8.65,8.6,8.61,190856.0,8.4876,8.5073,8.4581,8.4679,190856.0
2015-09-25 10:05:00,8.61,8.61,8.58,8.6,399632.0,8.4679,8.4679,8.4384,8.4581,399632.0
2015-09-25 10:10:00,8.61,8.61,8.58,8.6,165368.0,8.4679,8.4679,8.4384,8.4581,165368.0
2015-09-25 10:15:00,8.6,8.61,8.58,8.58,88000.0,8.4581,8.4679,8.4384,8.4384,88000.0
2015-09-25 10:20:00,8.58,8.6,8.56,8.56,261048.0,8.4384,8.4581,8.4188,8.4188,261048.0
2015-09-25 10:25:00,8.56,8.58,8.55,8.56,103472.0,8.4188,8.4384,8.4089,8.4188,103472.0
2015-09-25 10:30:00,8.56,8.58,8.55,8.57,92992.0,8.4188,8.4384,8.4089,8.4286,92992.0
2015-09-25 10:35:00,8.56,8.59,8.56,8.59,236184.0,8.4188,8.4483,8.4188,8.4483,236184.0
2015-09-25 10:40:00,8.59,8.59,8.57,8.57,101600.0,8.4483,8.4483,8.4286,8.4286,101600.0
2015-09-25 10:45:00,8.58,8.59,8.57,8.59,319688.0,8.4384,8.4483,8.4286,8.4483,319688.0
2015-09-25 10:50:00,8.59,8.61,8.59,8.6,123200.0,8.4483,8.4679,8.4483,8.4581,123200.0
2015-09-25 10:55:00,8.61,8.63,8.61,8.63,335288.0,8.4679,8.4876,8.4679,8.4876,335288.0
2015-09-25 11:00:00,8.63,8.63,8.61,8.61,112992.0,8.4876,8.4876,8.4679,8.4679,112992.0
2015-09-25 11:05:00,8.61,8.63,8.61,8.63,86400.0,8.4679,8.4876,8.4679,8.4876,86400.0
2015-09-25 11:10:00,8.62,8.64,8.62,8.64,87840.0,8.4778,8.4974,8.4778,8.4974,87840.0
2015-09-25 11:15:00,8.64,8.64,8.61,8.61,104672.0,8.4974,8.4974,8.4679,8.4679,104672.0
2015-09-25 11:20:00,8.61,8.62,8.6,8.62,41680.0,8.4679,8.4778,8.4581,8.4778,41680.0
2015-09-25 11:25:00,8.62,8.63,8.62,8.62,42400.0,8.4778,8.4876,8.4778,8.4778,42400.0
2015-09-25 11:30:00,8.62,8.62,8.6,8.6,77680.0,8.4778,8.4778,8.4581,8.4581,77680.0
2015-09-25 11:35:00,8.59,8.6,8.57,8.58,68000.0,8.4483,8.4581,8.4286,8.4384,68000.0
2015-09-25 11:40:00,8.56,8.58,8.56,8.58,81784.0,8.4188,8.4384,8.4188,8.4384,81784.0
2015-09-25 11:45:00,8.58,8.59,8.57,8.58,82400.0,8.4384,8.4483,8.4286,8.4384,82400.0
2015-09-25 11:50:00,8.58,8.59,8.58,8.58,23520.0,8.4384,8.4483,8.4384,8.4384,23520.0
2015-09-25 11:55:00,8.58,8.59,8.57,8.59,56160.0,8.4384,8.4483,8.4286,8.4483,56160.0
2015-09-25 12:00:00,8.58,8.58,8.56,8.56,52800.0,8.4384,8.4384,8.4188,8.4188,52800.0
2015-09-25 12:05:00,8.56,8.56,8.55,8.56,56960.0,8.4188,8.4188,8.4089,8.4188,56960.0
2015-09-25 12:10:00,8.56,8.57,8.55,8.57,89600.0,8.4188,8.4286,8.4089,8.4286,89600.0
2015-09-25 12:15:00,8.56,8.56,8.53,8.53,173440.0,8.4188,8.4188,8.3892,8.3892,173440.0
2015-09-25 12:20:00,8.53,8.54,8.52,8.54,125968.0,8.3892,8.3991,8.3794,8.3991,125968.0
2015-09-25 12:25:00,8.54,8.55,8.53,8.54,38400.0,8.3991,8.4089,8.3892,8.3991,38400.0
2015-09-25 12:30:00,8.54,8.55,8.54,8.55,144352.0,8.3991,8.4089,8.3991,8.4089,144352.0
2015-09-25 12:35:00,8.55,8.55,8.54,8.54,84240.0,8.4089,8.4089,8.3991,8.3991,84240.0
2015-09-25 12:40:00,8.54,8.56,8.54,8.56,91384.0,8.3991,8.4188,8.3991,8.4188,91384.0
2015-09-25 12:45:00,8.56,8.57,8.56,8.56,108320.0,8.4188,8.4286,8.4188,8.4188,108320.0
2015-09-25 12:50:00,8.56,8.58,8.55,8.58,68696.0,8.4188,8.4384,8.4089,8.4384,68696.0
2015-09-25 12:55:00,8.58,8.58,8.58,8.58,70000.0,8.4384,8.4384,8.4384,8.4384,70000.0
2015-09-25 13:00:00,8.58,8.6,8.58,8.59,120864.0,8.4384,8.4581,8.4384,8.4483,120864.0
2015-09-25 13:05:00,8.6,8.61,8.59,8.61,230408.0,8.4581,8.4679,8.4483,8.4679,230408.0
2015-09-25 13:10:00,8.61,8.61,8.61,8.61,43200.0,8.4679,8.4679,8.4679,8.4679,43200.0
2015-09-25 13:15:00,8.62,8.62,8.6,8.6,45200.0,8.4778,8.4778,8.4581,8.4581,45200.0
2015-09-25 13:20:00,8.61,8.61,8.58,8.59,130456.0,8.4679,8.4679,8.4384,8.4483,130456.0
2015-09-25 13:25:00,8.58,8.59,8.57,8.58,101040.0,8.4384,8.4483,8.4286,8.4384,101040.0
2015-09-25 13:30:00,8.57,8.57,8.57,8.57,78400.0,8.4286,8.4286,8.4286,8.4286,78400.0
2015-09-25 13:35:00,8.57,8.57,8.55,8.56,137008.0,8.4286,8.4286,8.4089,8.4188,137008.0
2015-09-25 13:40:00,8.56,8.56,8.55,8.56,30160.0,8.4188,8.4188,8.4089,8.4188,30160.0
2015-09-25 13:45:00,8.56,8.56,8.54,8.56,119920.0,8.4188,8.4188,8.3991,8.4188,119920.0
2015-09-25 13:50:00,8.56,8.56,8.55,8.56,66800.0,8.4188,8.4188,8.4089,8.4188,66800.0
2015-09-25 13:55:00,8.56,8.56,8.54,8.55,180880.0,8.4188,8.4188,8.3991,8.4089,180880.0
2015-09-25 14:00:00,8.54,8.57,8.54,8.55,112000.0,8.3991,8.4286,8.3991,8.4089,112000.0
2015-09-25 14:05:00,8.56,8.57,8.55,8.55,51104.0,8.4188,8.4286,8.4089,8.4089,51104.0
2015-09-25 14:10:00,8.55,8.55,8.51,8.51,105352.0,8.4089,8.4089,8.3696,8.3696,105352.0
2015-09-25 14:15:00,8.51,8.51,8.47,8.47,407168.0,8.3696,8.3696,8.3302,8.3302,407168.0
2015-09-25 14:20:00,8.47,8.47,8.45,8.45,162520.0,8.3302,8.3302,8.3106,8.3106,162520.0
2015-09-25 14:25:00,8.46,8.46,8.41,8.42,201472.0,8.3204,8.3204,8.2712,8.2811,201472.0
2015-09-25 14:30:00,8.42,8.43,8.39,8.42,228848.0,8.2811,8.2909,8.2516,8.2811,228848.0
2015-09-25 14:35:00,8.42,8.44,8.41,8.41,156440.0,8.2811,8.3007,8.2712,8.2712,156440.0
2015-09-25 14:40:00,8.41,8.41,8.34,8.34,713408.0,8.2712,8.2712,8.2024,8.2024,713408.0
2015-09-25 14:45:00,8.34,8.37,8.32,8.32,290584.0,8.2024,8.2319,8.1827,8.1827,290584.0
2015-09-25 14:50:00,8.33,8.35,8.3,8.35,455392.0,8.1925,8.2122,8.163,8.2122,455392.0
2015-09-25 14:55:00,8.35,8.38,8.34,8.38,382208.0,8.2122,8.2417,8.2024,8.2417,382208.0
2015-09-25 15:00:00,8.38,8.38,8.32,8.32,264456.0,8.2417,8.2417,8.1827,8.1827,264456.0
2015-09-25 15:05:00,8.32,8.32,8.27,8.27,514336.0,8.1827,8.1827,8.1335,8.1335,514336.0
2015-09-25 15:10:00,8.27,8.29,8.24,8.24,744688.0,8.1335,8.1532,8.104,8.104,744688.0
2015-09-25 15:15:00,8.25,8.28,8.24,8.27,166400.0,8.1139,8.1434,8.104,8.1335,166400.0
2015-09-25 15:20:00,8.26,8.31,8.26,8.3,285184.0,8.1237,8.1729,8.1237,8.163,285184.0
2015-09-25 15:25:00,8.31,8.34,8.29,8.32,469344.0,8.1729,8.2024,8.1532,8.1827,469344.0
2015-09-25 15:30:00,8.31,8.36,8.3,8.36,533208.0,8.1729,8.2221,8.163,8.2221,533208.0
2015-09-25 15:35:00,8.36,8.37,8.32,8.33,354480.0,8.2221,8.2319,8.1827,8.1925,354480.0
2015-09-25 15:40:00,8.34,8.37,8.32,8.37,421968.0,8.2024,8.2319,8.1827,8.2319,421968.0
2015-09-25 15:45:00,8.37,8.39,8.35,8.37,207368.0,8.2319,8.2516,8.2122,8.2319,207368.0
2015-09-25 15:50:00,8.37,8.37,8.33,8.35,199480.0,8.2319,8.2319,8.1925,8.2122,199480.0
2015-09-25 15:55:00,8.34,8.36,8.34,8.34,315728.0,8.2024,8.2221,8.2024,8.2024,315728.0
2015-09-28 09:30:00,8.26,8.27,8.19,8.2,527592.0,8.1237,8.1335,8.0549,8.0647,527592.0
2015-09-28 09:35:00,8.19,8.26,8.18,8.24,321264.0,8.0549,8.1237,8.045,8.104,321264.0
2015-09-28 09:40:00,8.24,8.28,8.24,8.26,192144.0,8.104,8.1434,8.104,8.1237,192144.0
2015-09-28 09:45:00,8.25,8.25,8.17,8.18,802464.0,8.1139,8.1139,8.0352,8.045,802464.0
2015-09-28 09:50:00,8.18,8.19,8.13,8.13,571344.0,8.045,8.0549,7.9958,7.9958,571344.0
2015-09-28 09:55:00,8.13,8.16,8.12,8.12,292232.0,7.9958,8.0254,7.986,7.986,292232.0
2015-09-28 10:00:00,8.11,8.14,8.11,8.12,293016.0,7.9762,8.0057,7.9762,7.986,293016.0
2015-09-28 10:05:00,8.12,8.12,8.08,8.08,421848.0,7.986,7.986,7.9467,7.9467,421848.0
2015-09-28 10:10:00,8.08,8.08,8.05,8.07,887976.0,7.9467,7.9467,7.9172,7.9368,887976.0
2015-09-28 10:15:00,8.07,8.1,8.07,8.09,364544.0,7.9368,7.9663,7.9368,7.9565,364544.0
2015-09-28 10:20:00,8.08,8.12,8.07,8.11,223992.0,7.9467,7.986,7.9368,7.9762,223992.0
2015-09-28 10:25:00,8.11,8.13,8.1,8.13,464224.0,7.9762,7.9958,7.9663,7.9958,464224.0
2015-09-28 10:30:00,8.13,8.13,8.08,8.09,218280.0,7.9958,7.9958,7.9467,7.9565,218280.0
2015-09-28 10:35:00,8.08,8.1,8.06,8.09,310352.0,7.9467,7.9663,7.927,7.9565,310352.0
2015-09-28 10:40:00,8.08,8.11,8.07,8.1,87200.0,7.9467,7.9762,7.9368,7.9663,87200.0
2015-09-28 10:45:00,8.11,8.11,8.07,8.09,70512.0,7.9762,7.9762,7.9368,7.9565,70512.0
2015-09-28 10:50:00,8.08,8.09,8.06,8.08,253848.0,7.9467,7.9565,7.927,7.9467,253848.0
2015-09-28 10:55:00,8.09,8.12,8.08,8.12,259656.0,7.9565,7.986,7.9467,7.986,259656.0
2015-09-28 11:00:00,8.12,8.15,8.12,8.13,378800.0,7.986,8.0155,7.986,7.9958,378800.0
2015-09-28 11:05:00,8.13,8.15,8.12,8.12,234976.0,7.9958,8.0155,7.986,7.986,234976.0
2015-09-28 11:10:00,8.11,8.11,8.09,8.1,170832.0,7.9762,7.9762,7.9565,7.9663,170832.0
2015-09-28 11:15:00,8.1,8.11,8.08,8.08,312096.0,7.9663,7.9762,7.9467,7.9467,312096.0
2015-09-28 11:20:00,8.08,8.09,8.08,8.08,64400.0,7.9467,7.9565,7.9467,7.9467,64400.0
2015-09-28 11:25:00,8.07,8.07,8.02,8.03,356648.0,7.9368,7.9368,7.8877,7.8975,356648.0
2015-09-28 11:30:00,8.03,8.05,8.01,8.02,111600.0,7.8975,7.9172,7.8778,7.8877,111600.0
2015-09-28 11:35:00,8.02,8.04,8.01,8.04,98792.0,7.8877,7.9073,7.8778,7.9073,98792.0
2015-09-28 11:40:00,8.03,8.04,8.02,8.03,247968.0,7.8975,7.9073,7.8877,7.8975,247968.0
2015-09-28 11:45:00,8.02,8.03,8.0,8.02,92448.0,7.8877,7.8975,7.868,7.8877,92448.0
2015-09-28 11:50:00,8.02,8.03,8.0,8.03,92744.0,7.8877,7.8975,7.868,7.8975,92744.0
2015-09-28 11:55:00,8.03,8.03,8.0,8.0,141744.0,7.8975,7.8975,7.868,7.868,141744.0
2015-09-28 12:00:00,8.0,8.01,7.99,8.0,317568.0,7.868,7.8778,7.8582,7.868,317568.0
2015-09-28 12:05:00,7.99,8.0,7.98,7.99,348480.0,7.8582,7.868,7.8483,7.8582,348480.0
2015-09-28 12:10:00,7.99,7.99,7.97,7.99,281224.0,7.8582,7.8582,7.8385,7.8582,281224.0
2015-09-28 12:15:00,7.99,8.0,7.99,7.99,106544.0,7.8582,7.868,7.8582,7.8582,106544.0
2015-09-28 12:20:00,7.98,7.99,7.97,7.99,168664.0,7.8483,7.8582,7.8385,7.8582,168664.0
2015-09-28 12:25:00,7.99,8.01,7.99,8.0,230272.0,7.8582,7.8778,7.8582,7.868,230272.0
2015-09-28 12:30:00,8.0,8.0,7.97,7.98,208704.0,7.868,7.868,7.8385,7.8483,208704.0
2015-09-28 12:35:00,7.97,7.98,7.96,7.98,293992.0,7.8385,7.8483,7.8287,7.8483,293992.0
2015-09-28 12:40:00,7.97,7.99,7.96,7.96,166592.0,7.8385,7.8582,7.8287,7.8287,166592.0
2015-09-28 12:45:00,7.95,7.96,7.95,7.95,166248.0,7.8188,7.8287,7.8188,7.8188,166248.0
2015-09-28 12:50:00,7.95,7.96,7.93,7.95,230536.0,7.8188,7.8287,7.7991,7.8188,230536.0
2015-09-28 12:55:00,7.95,7.97,7.93,7.93,246416.0,7.8188,7.8385,7.7991,7.7991,246416.0
2015-09-28 13:00:00,7.93,7.97,7.93,7.96,262264.0,7.7991,7.8385,7.7991,7.8287,262264.0
2015-09-28 13:05:00,7.98,8.0,7.98,7.99,185536.0,7.8483,7.868,7.8483,7.8582,185536.0
2015-09-28 13:10:00,7.99,7.99,7.96,7.97,92808.0,7.8582,7.8582,7.8287,7.8385,92808.0
2015-09-28 13:15:00,7.97,7.97,7.93,7.95,119112.0,7.8385,7.8385,7.7991,7.8188,119112.0
2015-09-28 13:20:00,7.94,7.96,7.94,7.94,276904.0,7.809,7.8287,7.809,7.809,276904.0
2015-09-28 13:25:00,7.93,7.94,7.92,7.93,552144.0,7.7991,7.809,7.7893,7.7991,552144.0
2015-09-28 13:30:00,7.92,7.95,7.92,7.94,333928.0,7.7893,7.8188,7.7893,7.809,333928.0
2015-09-28 13:35:00,7.94,7.96,7.92,7.96,67312.0,7.809,7.8287,7.7893,7.8287,67312.0
2015-09-28 13:40:00,7.96,7.97,7.94,7.96,222896.0,7.8287,7.8385,7.809,7.8287,222896.0
2015-09-28 13:45:00,7.96,7.96,7.93,7.93,127232.0,7.8287,7.8287,7.7991,7.7991,127232.0
2015-09-28 13:50:00,7.93,7.94,7.9,7.9,149576.0,7.7991,7.809,7.7696,7.7696,149576.0
2015-09-28 13:55:00,7.9,7.91,7.88,7.88,224976.0,7.7696,7.7795,7.75,7.75,224976.0
2015-09-28 14:00:00,7.89,7.89,7.87,7.87,189792.0,7.7598,7.7598,7.7401,7.7401,189792.0
2015-09-28 14:05:00,7.87,7.87,7.85,7.87,166496.0,7.7401,7.7401,7.7205,7.7401,166496.0
2015-09-28 14:10:00,7.87,7.87,7.83,7.84,203056.0,7.7401,7.7401,7.7008,7.7106,203056.0
2015-09-28 14:15:00,7.84,7.84,7.82,7.83,297248.0,7.7106,7.7106,7.691,7.7008,297248.0
2015-09-28 14:20:00,7.83,7.86,7.82,7.86,155832.0,7.7008,7.7303,7.691,7.7303,155832.0
2015-09-28 14:25:00,7.86,7.88,7.85,7.88,251744.0,7.7303,7.75,7.7205,7.75,251744.0
2015-09-28 14:30:00,7.88,7.89,7.87,7.88,108464.0,7.75,7.7598,7.7401,7.75,108464.0
2015-09-28 14:35:00,7.88,7.92,7.88,7.92,269312.0,7.75,7.7893,7.75,7.7893,269312.0
2015-09-28 14:40:00,7.92,7.93,7.91,7.93,214168.0,7.7893,7.7991,7.7795,7.7991,214168.0
2015-09-28 14:45:00,7.94,7.94,7.9,7.91,172496.0,7.809,7.809,7.7696,7.7795,172496.0
2015-09-28 14:50:00,7.91,7.91,7.87,7.88,287576.0,7.7795,7.7795,7.7401,7.75,287576.0
2015-09-28 14:55:00,7.88,7.89,7.86,7.88,155640.0,7.75,7.7598,7.7303,7.75,155640.0
2015-09-28 15:00:00,7.87,7.9,7.86,7.9,158784.0,7.7401,7.7696,7.7303,7.7696,158784.0
2015-09-28 15:05:00,7.89,7.9,7.85,7.86,230152.0,7.7598,7.7696,7.7205,7.7303,230152.0
2015-09-28 15:10:00,7.85,7.86,7.83,7.84,301104.0,7.7205,7.7303,7.7008,7.7106,301104.0
2015-09-28 15:15:00,7.84,7.88,7.84,7.87,208008.0,7.7106,7.75,7.7106,7.7401,208008.0
2015-09-28 15:20:00,7.88,7.88,7.84,7.85,286352.0,7.75,7.75,7.7106,7.7205,286352.0
2015-09-28 15:25:00,7.85,7.87,7.83,7.84,209816.0,7.7205,7.7401,7.7008,7.7106,209816.0
2015-09-28 15:30:00,7.84,7.89,7.84,7.89,197520.0,7.7106,7.7598,7.7106,7.7598,197520.0
2015-09-28 15:35:00,7.89,7.93,7.89,7.89,708080.0,7.7598,7.7991,7.7598,7.7598,708080.0
2015-09-28 15:40:00,7.89,7.94,7.89,7.92,254640.0,7.7598,7.809,7.7598,7.7893,254640.0
2015-09-28 15:45:00,7.91,7.92,7.9,7.92,140832.0,7.7795,7.7893,7.7696,7.7893,140832.0
2015-09-28 15:50:00,7.91,7.93,7.9,7.91,460712.0,7.7795,7.7991,7.7696,7.7795,460712.0
2015-09-28 15:55:00,7.91,7.91,7.86,7.86,423536.0,7.7795,7.7795,7.7303,7.7303,423536.0
2015-09-29 09:30:00,7.91,7.93,7.84,7.86,630368.0,7.7795,7.7991,7.7106,7.7303,630368.0
2015-09-29 09:35:00,7.87,7.88,7.86,7.86,443280.0,7.7401,7.75,7.7303,7.7303,443280.0
2015-09-29 09:40:00,7.85,7.85,7.8,7.81,239440.0,7.7205,7.7205,7.6713,7.6811,239440.0
2015-09-29 09:45:00,7.81,7.84,7.8,7.8,311968.0,7.6811,7.7106,7.6713,7.6713,311968.0
2015-09-29 09:50:00,7.79,7.87,7.79,7.87,335384.0,7.6615,7.7401,7.6615,7.7401,335384.0
2015-09-29 09:55:00,7.87,7.95,7.87,7.94,363096.0,7.7401,7.8188,7.7401,7.809,363096.0
2015-09-29 10:00:00,7.95,7.97,7.92,7.92,522480.0,7.8188,7.8385,7.7893,7.7893,522480.0
2015-09-29 10:05:00,7.92,7.96,7.91,7.91,456360.0,7.7893,7.8287,7.7795,7.7795,456360.0
2015-09-29 10:10:00,7.92,8.0,7.92,7.99,233592.0,7.7893,7.868,7.7893,7.8582,233592.0
2015-09-29 10:15:00,8.0,8.02,7.99,8.0,232656.0,7.868,7.8877,7.8582,7.868,232656.0
2015-09-29 10:20:00,8.0,8.02,7.98,7.99,267712.0,7.868,7.8877,7.8483,7.8582,267712.0
2015-09-29 10:25:00,7.99,8.05,7.99,8.05,269400.0,7.8582,7.9172,7.8582,7.9172,269400.0
2015-09-29 10:30:00,8.06,8.06,8.04,8.05,298288.0,7.927,7.927,7.9073,7.9172,298288.0
2015-09-29 10:35:00,8.05,8.05,8.03,8.03,191000.0,7.9172,7.9172,7.8975,7.8975,191000.0
2015-09-29 10:40:00,8.03,8.03,7.99,7.99,464640.0,7.8975,7.8975,7.8582,7.8582,464640.0
2015-09-29 10:45:00,7.99,8.0,7.95,7.95,265992.0,7.8582,7.868,7.8188,7.8188,265992.0
2015-09-29 10:50:00,7.95,7.96,7.93,7.96,211544.0,7.8188,7.8287,7.7991,7.8287,211544.0
2015-09-29 10:55:00,7.96,7.99,7.96,7.98,199672.0,7.8287,7.8582,7.8287,7.8483,199672.0
2015-09-29 11:00:00,7.99,8.01,7.96,8.0,155040.0,7.8582,7.8778,7.8287,7.868,155040.0
2015-09-29 11:05:00,8.0,8.01,7.99,7.99,116392.0,7.868,7.8778,7.8582,7.8582,116392.0
2015-09-29 11:10:00,7.99,8.0,7.95,7.95,182528.0,7.8582,7.868,7.8188,7.8188,182528.0
2015-09-29 11:15:00,7.94,7.95,7.92,7.93,229584.0,7.809,7.8188,7.7893,7.7991,229584.0
2015-09-29 11:20:00,7.93,7.93,7.9,7.93,152720.0,7.7991,7.7991,7.7696,7.7991,152720.0
2015-09-29 11:25:00,7.92,7.97,7.92,7.96,105800.0,7.7893,7.8385,7.7893,7.8287,105800.0
2015-09-29 11:30:00,7.96,7.96,7.92,7.92,293064.0,7.8287,7.8287,7.7893,7.7893,293064.0
2015-09-29 11:35:00,7.92,7.95,7.9,7.94,805176.0,7.7893,7.8188,7.7696,7.809,805176.0
2015-09-29 11:40:00,7.94,7.96,7.93,7.93,312944.0,7.809,7.8287,7.7991,7.7991,312944.0
2015-09-29 11:45:00,7.93,7.96,7.91,7.95,231328.0,7.7991,7.8287,7.7795,7.8188,231328.0
2015-09-29 11:50:00,7.95,7.99,7.95,7.98,296336.0,7.8188,7.8582,7.8188,7.8483,296336.0
2015-09-29 11:55:00,7.97,7.97,7.92,7.92,210728.0,7.8385,7.8385,7.7893,7.7893,210728.0
2015-09-29 12:00:00,7.93,7.93,7.9,7.91,151064.0,7.7991,7.7991,7.7696,7.7795,151064.0
2015-09-29 12:05:00,7.91,7.92,7.88,7.89,94704.0,7.7795,7.7893,7.75,7.7598,94704.0
2015-09-29 12:10:00,7.88,7.88,7.86,7.88,223408.0,7.75,7.75,7.7303,7.75,223408.0
2015-09-29 12:15:00,7.88,7.89,7.87,7.88,116000.0,7.75,7.7598,7.7401,7.75,116000.0
2015-09-29 12:20:00,7.87,7.88,7.86,7.88,128960.0,7.7401,7.75,7.7303,7.75,128960.0
2015-09-29 12:25:00,7.88,7.91,7.88,7.9,139616.0,7.75,7.7795,7.75,7.7696,139616.0
2015-09-29 12:30:00,7.9,7.9,7.88,7.9,72928.0,7.7696,7.7696,7.75,7.7696,72928.0
2015-09-29 12:35:00,7.9,7.9,7.87,7.87,170376.0,7.7696,7.7696,7.7401,7.7401,170376.0
2015-09-29 12:40:00,7.85,7.86,7.83,7.86,131648.0,7.7205,7.7303,7.7008,7.7303,131648.0
2015-09-29 12:45:00,7.86,7.87,7.83,7.83,99560.0,7.7303,7.7401,7.7008,7.7008,99560.0
2015-09-29 12:50:00,7.84,7.86,7.82,7.85,143440.0,7.7106,7.7303,7.691,7.7205,143440.0
2015-09-29 12:55:00,7.85,7.85,7.81,7.82,166520.0,7.7205,7.7205,7.6811,7.691,166520.0
2015-09-29 13:00:00,7.82,7.85,7.82,7.84,156136.0,7.691,7.7205,7.691,7.7106,156136.0
2015-09-29 13:05:00,7.84,7.87,7.83,7.84,110400.0,7.7106,7.7401,7.7008,7.7106,110400.0
2015-09-29 13:10:00,7.84,7.87,7.83,7.86,101400.0,7.7106,7.7401,7.7008,7.7303,101400.0
2015-09-29 13:15:00,7.86,7.89,7.86,7.89,122144.0,7.7303,7.7598,7.7303,7.7598,122144.0
2015-09-29 13:20:00,7.89,7.92,7.88,7.9,437232.0,7.7598,7.7893,7.75,7.7696,437232.0
2015-09-29 13:25:00,7.9,7.91,7.89,7.91,635560.0,7.7696,7.7795,7.7598,7.7795,635560.0
2015-09-29 13:30:00,7.91,7.93,7.91,7.91,190408.0,7.7795,7.7991,7.7795,7.7795,190408.0
2015-09-29 13:35:00,7.91,7.91,7.89,7.9,95200.0,7.7795,7.7795,7.7598,7.7696,95200.0
2015-09-29 13:40:00,7.91,7.93,7.91,7.93,160160.0,7.7795,7.7991,7.7795,7.7991,160160.0
2015-09-29 13:45:00,7.93,7.94,7.9,7.91,175744.0,7.7991,7.809,7.7696,7.7795,175744.0
2015-09-29 13:50:00,7.9,7.91,7.88,7.89,152800.0,7.7696,7.7795,7.75,7.7598,152800.0
2015-09-29 13:55:00,7.89,7.91,7.89,7.91,76960.0,7.7598,7.7795,7.7598,7.7795,76960.0
2015-09-29 14:00:00,7.91,7.91,7.86,7.87,133560.0,7.7795,7.7795,7.7303,7.7401,133560.0
2015-09-29 14:05:00,7.87,7.87,7.85,7.86,83432.0,7.7401,7.7401,7.7205,7.7303,83432.0
2015-09-29 14:10:00,7.87,7.87,7.85,7.85,97288.0,7.7401,7.7401,7.7205,7.7205,97288.0
2015-09-29 14:15:00,7.85,7.85,7.83,7.84,125648.0,7.7205,7.7205,7.7008,7.7106,125648.0
2015-09-29 14:20:00,7.85,7.86,7.83,7.84,22640.0,7.7205,7.7303,7.7008,7.7106,22640.0
2015-09-29 14:25:00,7.84,7.89,7.84,7.88,333992.0,7.7106,7.7598,7.7106,7.75,333992.0
2015-09-29 14:30:00,7.88,7.89,7.85,7.85,214760.0,7.75,7.7598,7.7205,7.7205,214760.0
2015-09-29 14:35:00,7.85,7.86,7.84,7.86,57000.0,7.7205,7.7303,7.7106,7.7303,57000.0
2015-09-29 14:40:00,7.85,7.87,7.84,7.84,189504.0,7.7205,7.7401,7.7106,7.7106,189504.0
2015-09-29 14:45:00,7.84,7.84,7.81,7.81,259032.0,7.7106,7.7106,7.6811,7.6811,259032.0
2015-09-29 14:50:00,7.8,7.82,7.79,7.8,192760.0,7.6713,7.691,7.6615,7.6713,192760.0
2015-09-29 14:55:00,7.79,7.81,7.77,7.77,160560.0,7.6615,7.6811,7.6418,7.6418,160560.0
2015-09-29 15:00:00,7.77,7.78,7.74,7.75,325792.0,7.6418,7.6516,7.6123,7.6221,325792.0
2015-09-29 15:05:00,7.75,7.77,7.74,7.75,1965000.0,7.6221,7.6418,7.6123,7.6221,1965000.0
2015-09-29 15:10:00,7.75,7.77,7.74,7.75,206568.0,7.6221,7.6418,7.6123,7.6221,206568.0
2015-09-29 15:15:00,7.75,7.76,7.72,7.72,436864.0,7.6221,7.632,7.5926,7.5926,436864.0
2015-09-29 15:20:00,7.72,7.72,7.69,7.7,333344.0,7.5926,7.5926,7.5631,7.5729,333344.0
2015-09-29 15:25:00,7.69,7.7,7.67,7.67,289792.0,7.5631,7.5729,7.5434,7.5434,289792.0
2015-09-29 15:30:00,7.68,7.73,7.67,7.72,378440.0,7.5533,7.6024,7.5434,7.5926,378440.0
2015-09-29 15:35:00,7.71,7.77,7.71,7.74,452600.0,7.5828,7.6418,7.5828,7.6123,452600.0
2015-09-29 15:40:00,7.73,7.73,7.7,7.73,255928.0,7.6024,7.6024,7.5729,7.6024,255928.0
2015-09-29 15:45:00,7.72,7.77,7.7,7.77,260888.0,7.5926,7.6418,7.5729,7.6418,260888.0
2015-09-29 15:50:00,7.77,7.8,7.76,7.8,476928.0,7.6418,7.6713,7.632,7.6713,476928.0
2015-09-29 15:55:00,7.8,7.82,7.79,7.79,600768.0,7.6713,7.691,7.6615,7.6615,600768.0
2015-09-30 09:30:00,8.0,8.04,7.99,8.02,794304.0,7.868,7.9073,7.8582,7.8877,794304.0
2015-09-30 09:35:00,8.02,8.08,8.02,8.08,1127464.0,7.8877,7.9467,7.8877,7.9467,1127464.0
2015-09-30 09:40:00,8.08,8.09,8.05,8.05,616096.0,7.9467,7.9565,7.9172,7.9172,616096.0
2015-09-30 09:45:00,8.06,8.07,8.02,8.06,644784.0,7.927,7.9368,7.8877,7.927,644784.0
2015-09-30 09:50:00,8.06,8.09,8.05,8.07,348792.0,7.927,7.9565,7.9172,7.9368,348792.0
2015-09-30 09:55:00,8.08,8.08,8.02,8.02,221312.0,7.9467,7.9467,7.8877,7.8877,221312.0
2015-09-30 10:00:00,8.02,8.05,8.02,8.04,136384.0,7.8877,7.9172,7.8877,7.9073,136384.0
2015-09-30 10:05:00,8.03,8.1,8.02,8.1,906960.0,7.8975,7.9663,7.8877,7.9663,906960.0
2015-09-30 10:10:00,8.1,8.1,8.08,8.09,203040.0,7.9663,7.9663,7.9467,7.9565,203040.0
2015-09-30 10:15:00,8.09,8.11,8.08,8.1,277592.0,7.9565,7.9762,7.9467,7.9663,277592.0
2015-09-30 10:20:00,8.09,8.13,8.09,8.12,130616.0,7.9565,7.9958,7.9565,7.986,130616.0
2015-09-30 10:25:00,8.12,8.14,8.12,8.13,198600.0,7.986,8.0057,7.986,7.9958,198600.0
2015-09-30 10:30:00,8.13,8.14,8.11,8.12,470840.0,7.9958,8.0057,7.9762,7.986,470840.0
2015-09-30 10:35:00,8.13,8.16,8.13,8.15,462624.0,7.9958,8.0254,7.9958,8.0155,462624.0
2015-09-30 10:40:00,8.15,8.15,8.12,8.13,192056.0,8.0155,8.0155,7.986,7.9958,192056.0
2015-09-30 10:45:00,8.13,8.14,8.12,8.13,197064.0,7.9958,8.0057,7.986,7.9958,197064.0
2015-09-30 10:50:00,8.13,8.14,8.11,8.12,89240.0,7.9958,8.0057,7.9762,7.986,89240.0
2015-09-30 10:55:00,8.12,8.12,8.09,8.1,271216.0,7.986,7.986,7.9565,7.9663,271216.0
2015-09-30 11:00:00,8.1,8.1,8.07,8.09,305480.0,7.9663,7.9663,7.9368,7.9565,305480.0
2015-09-30 11:05:00,8.09,8.1,8.08,8.08,73328.0,7.9565,7.9663,7.9467,7.9467,73328.0
2015-09-30 11:10:00,8.08,8.11,8.08,8.1,370488.0,7.9467,7.9762,7.9467,7.9663,370488.0
2015-09-30 11:15:00,8.1,8.11,8.08,8.1,74800.0,7.9663,7.9762,7.9467,7.9663,74800.0
2015-09-30 11:20:00,8.1,8.11,8.07,8.07,269672.0,7.9663,7.9762,7.9368,7.9368,269672.0
2015-09-30 11:25:00,8.08,8.1,8.08,8.1,94792.0,7.9467,7.9663,7.9467,7.9663,94792.0
2015-09-30 11:30:00,8.1,8.11,8.09,8.1,266480.0,7.9663,7.9762,7.9565,7.9663,266480.0
2015-09-30 11:35:00,8.1,8.1,8.07,8.07,117944.0,7.9663,7.9663,7.9368,7.9368,117944.0
2015-09-30 11:40:00,8.07,8.08,8.02,8.02,392992.0,7.9368,7.9467,7.8877,7.8877,392992.0
2015-09-30 11:45:00,8.02,8.04,8.02,8.04,137520.0,7.8877,7.9073,7.8877,7.9073,137520.0
2015-09-30 11:50:00,8.05,8.05,8.03,8.05,149040.0,7.9172,7.9172,7.8975,7.9172,149040.0
2015-09-30 11:55:00,8.04,8.05,8.03,8.05,223232.0,7.9073,7.9172,7.8975,7.9172,223232.0
2015-09-30 12:00:00,8.06,8.06,8.04,8.05,84792.0,7.927,7.927,7.9073,7.9172,84792.0
2015-09-30 12:05:00,8.04,8.04,8.0,8.01,1014080.0,7.9073,7.9073,7.868,7.8778,1014080.0
2015-09-30 12:10:00,8.0,8.0,7.98,7.98,134760.0,7.868,7.868,7.8483,7.8483,134760.0
2015-09-30 12:15:00,7.98,8.01,7.97,8.0,97752.0,7.8483,7.8778,7.8385,7.868,97752.0
2015-09-30 12:20:00,8.0,8.01,7.99,7.99,140400.0,7.868,7.8778,7.8582,7.8582,140400.0
2015-09-30 12:25:00,8.0,8.01,7.99,8.01,192936.0,7.868,7.8778,7.8582,7.8778,192936.0
2015-09-30 12:30:00,8.0,8.02,7.99,8.02,223896.0,7.868,7.8877,7.8582,7.8877,223896.0
2015-09-30 12:35:00,8.02,8.02,8.0,8.01,241360.0,7.8877,7.8877,7.868,7.8778,241360.0
2015-09-30 12:40:00,8.0,8.01,7.99,8.0,65640.0,7.868,7.8778,7.8582,7.868,65640.0
2015-09-30 12:45:00,8.0,8.0,7.94,7.95,403792.0,7.868,7.868,7.809,7.8188,403792.0
2015-09-30 12:50:00,7.95,7.97,7.95,7.96,227200.0,7.8188,7.8385,7.8188,7.8287,227200.0
2015-09-30 12:55:00,7.96,7.98,7.96,7.97,130080.0,7.8287,7.8483,7.8287,7.8385,130080.0
2015-09-30 13:00:00,7.98,8.0,7.98,8.0,415312.0,7.8483,7.868,7.8483,7.868,415312.0
2015-09-30 13:05:00,8.0,8.01,8.0,8.01,108640.0,7.868,7.8778,7.868,7.8778,108640.0
2015-09-30 13:10:00,8.01,8.01,8.0,8.0,78360.0,7.8778,7.8778,7.868,7.868,78360.0
2015-09-30 13:15:00,8.0,8.05,8.0,8.05,237120.0,7.868,7.9172,7.868,7.9172,237120.0
2015-09-30 13:20:00,8.05,8.05,8.04,8.05,126176.0,7.9172,7.9172,7.9073,7.9172,126176.0
2015-09-30 13:25:00,8.05,8.06,8.04,8.05,110400.0,7.9172,7.927,7.9073,7.9172,110400.0
2015-09-30 13:30:00,8.05,8.06,8.03,8.03,226424.0,7.9172,7.927,7.8975,7.8975,226424.0
2015-09-30 13:35:00,8.03,8.04,8.02,8.04,78504.0,7.8975,7.9073,7.8877,7.9073,78504.0
2015-09-30 13:40:00,8.04,8.09,8.04,8.08,126800.0,7.9073,7.9565,7.9073,7.9467,126800.0
2015-09-30 13:45:00,8.09,8.09,8.08,8.08,91296.0,7.9565,7.9565,7.9467,7.9467,91296.0
2015-09-30 13:50:00,8.09,8.11,8.08,8.11,933840.0,7.9565,7.9762,7.9467,7.9762,933840.0
2015-09-30 13:55:00,8.11,8.12,8.11,8.11,89552.0,7.9762,7.986,7.9762,7.9762,89552.0
2015-09-30 14:00:00,8.11,8.11,8.08,8.09,171568.0,7.9762,7.9762,7.9467,7.9565,171568.0
2015-09-30 14:05:00,8.09,8.1,8.08,8.08,67216.0,7.9565,7.9663,7.9467,7.9467,67216.0
2015-09-30 14:10:00,8.07,8.07,8.05,8.06,138792.0,7.9368,7.9368,7.9172,7.927,138792.0
2015-09-30 14:15:00,8.06,8.08,8.06,8.08,109160.0,7.927,7.9467,7.927,7.9467,109160.0
2015-09-30 14:20:00,8.08,8.1,8.07,8.09,134400.0,7.9467,7.9663,7.9368,7.9565,134400.0
2015-09-30 14:25:00,8.09,8.1,8.08,8.09,45280.0,7.9565,7.9663,7.9467,7.9565,45280.0
2015-09-30 14:30:00,8.1,8.1,8.04,8.04,302368.0,7.9663,7.9663,7.9073,7.9073,302368.0
2015-09-30 14:35:00,8.04,8.05,8.03,8.04,138680.0,7.9073,7.9172,7.8975,7.9073,138680.0
2015-09-30 14:40:00,8.04,8.08,8.04,8.08,322536.0,7.9073,7.9467,7.9073,7.9467,322536.0
2015-09-30 14:45:00,8.08,8.1,8.06,8.09,157056.0,7.9467,7.9663,7.927,7.9565,157056.0
2015-09-30 14:50:00,8.08,8.09,8.06,8.08,118704.0,7.9467,7.9565,7.927,7.9467,118704.0
2015-09-30 14:55:00,8.09,8.11,8.09,8.11,269600.0,7.9565,7.9762,7.9565,7.9762,269600.0
2015-09-30 15:00:00,8.11,8.12,8.06,8.06,249088.0,7.9762,7.986,7.927,7.927,249088.0
2015-09-30 15:05:00,8.07,8.09,8.05,8.07,417240.0,7.9368,7.9565,7.9172,7.9368,417240.0
2015-09-30 15:10:00,8.07,8.09,8.07,8.08,600976.0,7.9368,7.9565,7.9368,7.9467,600976.0
2015-09-30 15:15:00,8.08,8.08,8.06,8.07,483736.0,7.9467,7.9467,7.927,7.9368,483736.0
2015-09-30 15:20:00,8.07,8.1,8.07,8.08,391512.0,7.9368,7.9663,7.9368,7.9467,391512.0
2015-09-30 15:25:00,8.07,8.09,8.06,8.09,241904.0,7.9368,7.9565,7.927,7.9565,241904.0
2015-09-30 15:30:00,8.09,8.13,8.08,8.13,404448.0,7.9565,7.9958,7.9467,7.9958,404448.0
2015-09-30 15:35:00,8.13,8.13,8.09,8.1,382728.0,7.9958,7.9958,7.9565,7.9663,382728.0
2015-09-30 15:40:00,8.1,8.13,8.1,8.12,133072.0,7.9663,7.9958,7.9663,7.986,133072.0
2015-09-30 15:45:00,8.12,8.13,8.1,8.12,323304.0,7.986,7.9958,7.9663,7.986,323304.0
2015-09-30 15:50:00,8.13,8.15,8.13,8.14,444144.0,7.9958,8.0155,7.9958,8.0057,444144.0
2015-09-30 15:55:00,8.14,8.15,8.13,8.13,651632.0,8.0057,8.0155,7.9958,7.9958,651632.0
2015-10-01 09:30:00,8.16,8.19,8.12,8.13,671208.0,8.0254,8.0549,7.986,7.9958,671208.0
2015-10-01 09:35:00,8.13,8.13,8.06,8.07,391088.0,7.9958,7.9958,7.927,7.9368,391088.0
2015-10-01 09:40:00,8.06,8.07,8.03,8.04,459896.0,7.927,7.9368,7.8975,7.9073,459896.0
2015-10-01 09:45:00,8.04,8.06,8.01,8.05,333784.0,7.9073,7.927,7.8778,7.9172,333784.0
2015-10-01 09:50:00,8.06,8.1,8.06,8.08,230920.0,7.927,7.9663,7.927,7.9467,230920.0
2015-10-01 09:55:00,8.07,8.09,8.01,8.01,424776.0,7.9368,7.9565,7.8778,7.8778,424776.0
2015-10-01 10:00:00,8.02,8.04,7.97,8.02,898656.0,7.8877,7.9073,7.8385,7.8877,898656.0
2015-10-01 10:05:00,8.01,8.08,8.01,8.07,260136.0,7.8778,7.9467,7.8778,7.9368,260136.0
2015-10-01 10:10:00,8.07,8.09,8.06,8.07,128600.0,7.9368,7.9565,7.927,7.9368,128600.0
2015-10-01 10:15:00,8.07,8.13,8.07,8.09,232824.0,7.9368,7.9958,7.9368,7.9565,232824.0
2015-10-01 10:20:00,8.09,8.1,8.05,8.05,135560.0,7.9565,7.9663,7.9172,7.9172,135560.0
2015-10-01 10:25:00,8.04,8.11,8.04,8.1,778824.0,7.9073,7.9762,7.9073,7.9663,778824.0
2015-10-01 10:30:00,8.11,8.12,8.05,8.05,275536.0,7.9762,7.986,7.9172,7.9172,275536.0
2015-10-01 10:35:00,8.05,8.09,8.05,8.09,160000.0,7.9172,7.9565,7.9172,7.9565,160000.0
2015-10-01 10:40:00,8.1,8.12,8.07,8.08,131936.0,7.9663,7.986,7.9368,7.9467,131936.0
2015-10-01 10:45:00,8.08,8.11,8.08,8.09,169480.0,7.9467,7.9762,7.9467,7.9565,169480.0
2015-10-01 10:50:00,8.09,8.1,8.05,8.05,221240.0,7.9565,7.9663,7.9172,7.9172,221240.0
2015-10-01 10:55:00,8.05,8.06,8.03,8.03,92800.0,7.9172,7.927,7.8975,7.8975,92800.0
2015-10-01 11:00:00,8.03,8.05,8.02,8.04,191792.0,7.8975,7.9172,7.8877,7.9073,191792.0
2015-10-01 11:05:00,8.05,8.07,8.03,8.06,233312.0,7.9172,7.9368,7.8975,7.927,233312.0
2015-10-01 11:10:00,8.06,8.08,8.06,8.06,241928.0,7.927,7.9467,7.927,7.927,241928.0
2015-10-01 11:15:00,8.07,8.07,8.04,8.05,94216.0,7.9368,7.9368,7.9073,7.9172,94216.0
2015-10-01 11:20:00,8.05,8.07,8.03,8.05,172472.0,7.9172,7.9368,7.8975,7.9172,172472.0
2015-10-01 11:25:00,8.06,8.08,8.05,8.05,79864.0,7.927,7.9467,7.9172,7.9172,79864.0
2015-10-01 11:30:00,8.06,8.08,8.05,8.05,71976.0,7.927,7.9467,7.9172,7.9172,71976.0
2015-10-01 11:35:00,8.05,8.08,8.04,8.08,181224.0,7.9172,7.9467,7.9073,7.9467,181224.0
2015-10-01 11:40:00,8.07,8.08,8.06,8.07,60160.0,7.9368,7.9467,7.927,7.9368,60160.0
2015-10-01 11:45:00,8.07,8.07,8.04,8.06,93712.0,7.9368,7.9368,7.9073,7.927,93712.0
2015-10-01 11:50:00,8.07,8.07,8.02,8.02,71048.0,7.9368,7.9368,7.8877,7.8877,71048.0
2015-10-01 11:55:00,8.02,8.02,7.99,8.01,415032.0,7.8877,7.8877,7.8582,7.8778,415032.0
2015-10-01 12:00:00,8.01,8.01,7.99,7.99,200544.0,7.8778,7.8778,7.8582,7.8582,200544.0
2015-10-01 12:05:00,7.99,7.99,7.95,7.97,189136.0,7.8582,7.8582,7.8188,7.8385,189136.0
2015-10-01 12:10:00,7.97,7.99,7.96,7.99,114728.0,7.8385,7.8582,7.8287,7.8582,114728.0
2015-10-01 12:15:00,7.99,7.99,7.98,7.99,153216.0,7.8582,7.8582,7.8483,7.8582,153216.0
2015-10-01 12:20:00,7.99,8.0,7.98,7.98,122728.0,7.8582,7.868,7.8483,7.8483,122728.0
2015-10-01 12:25:00,7.98,8.02,7.98,8.01,176336.0,7.8483,7.8877,7.8483,7.8778,176336.0
2015-10-01 12:30:00,8.02,8.04,8.01,8.03,75456.0,7.8877,7.9073,7.8778,7.8975,75456.0
2015-10-01 12:35:00,8.03,8.05,8.03,8.05,110856.0,7.8975,7.9172,7.8975,7.9172,110856.0
2015-10-01 12:40:00,8.04,8.04,8.03,8.04,84720.0,7.9073,7.9073,7.8975,7.9073,84720.0
2015-10-01 12:45:00,8.03,8.04,8.02,8.02,15200.0,7.8975,7.9073,7.8877,7.8877,15200.0
2015-10-01 12:50:00,8.02,8.02,8.01,8.01,80656.0,7.8877,7.8877,7.8778,7.8778,80656.0
2015-10-01 12:55:00,8.02,8.04,8.02,8.03,9600.0,7.8877,7.9073,7.8877,7.8975,9600.0
2015-10-01 13:00:00,8.02,8.02,7.99,7.99,113832.0,7.8877,7.8877,7.8582,7.8582,113832.0
2015-10-01 13:05:00,8.0,8.0,7.99,8.0,62072.0,7.868,7.868,7.8582,7.868,62072.0
2015-10-01 13:10:00,8.0,8.0,7.97,7.97,75736.0,7.868,7.868,7.8385,7.8385,75736.0
2015-10-01 13:15:00,7.97,8.02,7.97,8.01,92632.0,7.8385,7.8877,7.8385,7.8778,92632.0
2015-10-01 13:20:00,8.01,8.01,7.98,7.99,58400.0,7.8778,7.8778,7.8483,7.8582,58400.0
2015-10-01 13:25:00,7.99,8.0,7.97,7.98,47080.0,7.8582,7.868,7.8385,7.8483,47080.0
2015-10-01 13:30:00,7.98,8.0,7.98,8.0,134328.0,7.8483,7.868,7.8483,7.868,134328.0
2015-10-01 13:35:00,8.0,8.02,7.99,8.01,108960.0,7.868,7.8877,7.8582,7.8778,108960.0
2015-10-01 13:40:00,8.0,8.0,7.98,7.99,24496.0,7.868,7.868,7.8483,7.8582,24496.0
2015-10-01 13:45:00,7.99,8.01,7.98,8.01,36936.0,7.8582,7.8778,7.8483,7.8778,36936.0
2015-10-01 13:50:00,8.01,8.03,7.99,8.02,187616.0,7.8778,7.8975,7.8582,7.8877,187616.0
2015-10-01 13:55:00,8.02,8.05,8.02,8.05,167208.0,7.8877,7.9172,7.8877,7.9172,167208.0
2015-10-01 14:00:00,8.05,8.05,8.03,8.04,62800.0,7.9172,7.9172,7.8975,7.9073,62800.0
2015-10-01 14:05:00,8.04,8.1,8.04,8.09,337448.0,7.9073,7.9663,7.9073,7.9565,337448.0
2015-10-01 14:10:00,8.09,8.11,8.09,8.1,356784.0,7.9565,7.9762,7.9565,7.9663,356784.0
2015-10-01 14:15:00,8.1,8.12,8.09,8.1,269816.0,7.9663,7.986,7.9565,7.9663,269816.0
2015-10-01 14:20:00,8.1,8.1,8.07,8.08,204696.0,7.9663,7.9663,7.9368,7.9467,204696.0
2015-10-01 14:25:00,8.07,8.09,8.06,8.09,170400.0,7.9368,7.9565,7.927,7.9565,170400.0
2015-10-01 14:30:00,8.09,8.13,8.09,8.09,320728.0,7.9565,7.9958,7.9565,7.9565,320728.0
2015-10-01 14:35:00,8.09,8.11,8.09,8.11,98216.0,7.9565,7.9762,7.9565,7.9762,98216.0
2015-10-01 14:40:00,8.11,8.12,8.09,8.09,76360.0,7.9762,7.986,7.9565,7.9565,76360.0
2015-10-01 14:45:00,8.1,8.11,8.08,8.08,221064.0,7.9663,7.9762,7.9467,7.9467,221064.0
2015-10-01 14:50:00,8.08,8.11,8.08,8.11,138400.0,7.9467,7.9762,7.9467,7.9762,138400.0
2015-10-01 14:55:00,8.12,8.15,8.12,8.14,426768.0,7.986,8.0155,7.986,8.0057,426768.0
2015-10-01 15:00:00,8.15,8.17,8.15,8.15,217800.0,8.0155,8.0352,8.0155,8.0155,217800.0
2015-10-01 15:05:00,8.16,8.16,8.13,8.13,204560.0,8.0254,8.0254,7.9958,7.9958,204560.0
2015-10-01 15:10:00,8.14,8.17,8.14,8.17,119040.0,8.0057,8.0352,8.0057,8.0352,119040.0
2015-10-01 15:15:00,8.17,8.17,8.15,8.16,175704.0,8.0352,8.0352,8.0155,8.0254,175704.0
2015-10-01 15:20:00,8.16,8.17,8.15,8.15,71344.0,8.0254,8.0352,8.0155,8.0155,71344.0
2015-10-01 15:25:00,8.17,8.17,8.14,8.15,176392.0,8.0352,8.0352,8.0057,8.0155,176392.0
2015-10-01 15:30:00,8.14,8.15,8.13,8.15,151520.0,8.0057,8.0155,7.9958,8.0155,151520.0
2015-10-01 15:35:00,8.15,8.15,8.1,8.1,163520.0,8.0155,8.0155,7.9663,7.9663,163520.0
2015-10-01 15:40:00,8.11,8.13,8.11,8.13,173904.0,7.9762,7.9958,7.9762,7.9958,173904.0
2015-10-01 15:45:00,8.14,8.18,8.14,8.18,254880.0,8.0057,8.045,8.0057,8.045,254880.0
2015-10-01 15:50:00,8.18,8.19,8.18,8.19,496656.0,8.045,8.0549,8.045,8.0549,496656.0
2015-10-01 15:55:00,8.19,8.21,8.19,8.2,957184.0,8.0549,8.0745,8.0549,8.0647,957184.0
2015-10-02 09:30:00,7.99,8.01,7.95,7.96,661520.0,7.8582,7.8778,7.8188,7.8287,661520.0
2015-10-02 09:35:00,7.95,8.02,7.94,8.0,365832.0,7.8188,7.8877,7.809,7.868,365832.0
2015-10-02 09:40:00,8.0,8.03,7.99,8.01,567928.0,7.868,7.8975,7.8582,7.8778,567928.0
2015-10-02 09:45:00,8.0,8.01,7.97,7.98,349600.0,7.868,7.8778,7.8385,7.8483,349600.0
2015-10-02 09:50:00,7.98,7.98,7.93,7.98,559128.0,7.8483,7.8483,7.7991,7.8483,559128.0
2015-10-02 09:55:00,7.99,8.02,7.97,8.01,400472.0,7.8582,7.8877,7.8385,7.8778,400472.0
2015-10-02 10:00:00,8.0,8.02,7.97,7.97,266208.0,7.868,7.8877,7.8385,7.8385,266208.0
2015-10-02 10:05:00,7.96,7.98,7.94,7.97,476496.0,7.8287,7.8483,7.809,7.8385,476496.0
2015-10-02 10:10:00,7.98,8.0,7.96,8.0,168256.0,7.8483,7.868,7.8287,7.868,168256.0
2015-10-02 10:15:00,8.01,8.05,8.0,8.02,858456.0,7.8778,7.9172,7.868,7.8877,858456.0
2015-10-02 10:20:00,8.02,8.05,8.02,8.03,273104.0,7.8877,7.9172,7.8877,7.8975,273104.0
2015-10-02 10:25:00,8.03,8.03,8.0,8.01,348312.0,7.8975,7.8975,7.868,7.8778,348312.0
2015-10-02 10:30:00,8.0,8.03,7.99,8.03,116888.0,7.868,7.8975,7.8582,7.8975,116888.0
2015-10-02 10:35:00,8.02,8.06,8.02,8.06,309560.0,7.8877,7.927,7.8877,7.927,309560.0
2015-10-02 10:40:00,8.06,8.11,8.06,8.11,825688.0,7.927,7.9762,7.927,7.9762,825688.0
2015-10-02 10:45:00,8.1,8.11,8.09,8.11,118928.0,7.9663,7.9762,7.9565,7.9762,118928.0
2015-10-02 10:50:00,8.12,8.12,8.09,8.1,183312.0,7.986,7.986,7.9565,7.9663,183312.0
2015-10-02 10:55:00,8.1,8.15,8.1,8.15,499840.0,7.9663,8.0155,7.9663,8.0155,499840.0
2015-10-02 11:00:00,8.15,8.16,8.14,8.15,319152.0,8.0155,8.0254,8.0057,8.0155,319152.0
2015-10-02 11:05:00,8.15,8.2,8.15,8.18,406392.0,8.0155,8.0647,8.0155,8.045,406392.0
2015-10-02 11:10:00,8.18,8.18,8.15,8.15,142720.0,8.045,8.045,8.0155,8.0155,142720.0
2015-10-02 11:15:00,8.15,8.16,8.13,8.13,159992.0,8.0155,8.0254,7.9958,7.9958,159992.0
2015-10-02 11:20:00,8.13,8.14,8.11,8.11,77600.0,7.9958,8.0057,7.9762,7.9762,77600.0
2015-10-02 11:25:00,8.1,8.15,8.1,8.14,512248.0,7.9663,8.0155,7.9663,8.0057,512248.0
2015-10-02 11:30:00,8.15,8.17,8.14,8.17,338328.0,8.0155,8.0352,8.0057,8.0352,338328.0
2015-10-02 11:35:00,8.17,8.19,8.14,8.14,335672.0,8.0352,8.0549,8.0057,8.0057,335672.0
2015-10-02 11:40:00,8.14,8.14,8.12,8.12,88488.0,8.0057,8.0057,7.986,7.986,88488.0
2015-10-02 11:45:00,8.13,8.15,8.12,8.13,204888.0,7.9958,8.0155,7.986,7.9958,204888.0
2015-10-02 11:50:00,8.13,8.15,8.12,8.15,141608.0,7.9958,8.0155,7.986,8.0155,141608.0
2015-10-02 11:55:00,8.15,8.17,8.14,8.15,152320.0,8.0155,8.0352,8.0057,8.0155,152320.0
2015-10-02 12:00:00,8.16,8.16,8.14,8.15,210400.0,8.0254,8.0254,8.0057,8.0155,210400.0
2015-10-02 12:05:00,8.15,8.18,8.15,8.17,127200.0,8.0155,8.045,8.0155,8.0352,127200.0
2015-10-02 12:10:00,8.18,8.22,8.18,8.22,575816.0,8.045,8.0844,8.045,8.0844,575816.0
2015-10-02 12:15:00,8.21,8.22,8.21,8.22,101256.0,8.0745,8.0844,8.0745,8.0844,101256.0
2015-10-02 12:20:00,8.21,8.24,8.21,8.22,126800.0,8.0745,8.104,8.0745,8.0844,126800.0
2015-10-02 12:25:00,8.21,8.23,8.21,8.22,86432.0,8.0745,8.0942,8.0745,8.0844,86432.0
2015-10-02 12:30:00,8.24,8.29,8.24,8.26,783656.0,8.104,8.1532,8.104,8.1237,783656.0
2015-10-02 12:35:00,8.25,8.26,8.24,8.24,249984.0,8.1139,8.1237,8.104,8.104,249984.0
2015-10-02 12:40:00,8.24,8.26,8.24,8.26,64400.0,8.104,8.1237,8.104,8.1237,64400.0
2015-10-02 12:45:00,8.26,8.29,8.25,8.28,212256.0,8.1237,8.1532,8.1139,8.1434,212256.0
2015-10-02 12:50:00,8.28,8.31,8.27,8.31,294912.0,8.1434,8.1729,8.1335,8.1729,294912.0
2015-10-02 12:55:00,8.3,8.31,8.3,8.31,132072.0,8.163,8.1729,8.163,8.1729,132072.0
2015-10-02 13:00:00,8.31,8.32,8.29,8.31,212440.0,8.1729,8.1827,8.1532,8.1729,212440.0
2015-10-02 13:05:00,8.31,8.34,8.31,8.34,232560.0,8.1729,8.2024,8.1729,8.2024,232560.0
2015-10-02 13:10:00,8.34,8.36,8.34,8.35,344832.0,8.2024,8.2221,8.2024,8.2122,344832.0
2015-10-02 13:15:00,8.35,8.37,8.33,8.34,272656.0,8.2122,8.2319,8.1925,8.2024,272656.0
2015-10-02 13:20:00,8.34,8.34,8.31,8.31,100800.0,8.2024,8.2024,8.1729,8.1729,100800.0
2015-10-02 13:25:00,8.31,8.33,8.31,8.31,118000.0,8.1729,8.1925,8.1729,8.1729,118000.0
2015-10-02 13:30:00,8.32,8.34,8.32,8.33,127200.0,8.1827,8.2024,8.1827,8.1925,127200.0
2015-10-02 13:35:00,8.33,8.34,8.29,8.29,230808.0,8.1925,8.2024,8.1532,8.1532,230808.0
2015-10-02 13:40:00,8.29,8.29,8.28,8.29,155080.0,8.1532,8.1532,8.1434,8.1532,155080.0
2015-10-02 13:45:00,8.29,8.31,8.28,8.31,88400.0,8.1532,8.1729,8.1434,8.1729,88400.0
2015-10-02 13:50:00,8.31,8.31,8.29,8.29,62800.0,8.1729,8.1729,8.1532,8.1532,62800.0
2015-10-02 13:55:00,8.29,8.3,8.28,8.28,96592.0,8.1532,8.163,8.1434,8.1434,96592.0
2015-10-02 14:00:00,8.28,8.29,8.27,8.29,76680.0,8.1434,8.1532,8.1335,8.1532,76680.0
2015-10-02 14:05:00,8.29,8.32,8.29,8.32,144264.0,8.1532,8.1827,8.1532,8.1827,144264.0
2015-10-02 14:10:00,8.32,8.32,8.29,8.29,171704.0,8.1827,8.1827,8.1532,8.1532,171704.0
2015-10-02 14:15:00,8.29,8.3,8.29,8.29,115840.0,8.1532,8.163,8.1532,8.1532,115840.0
2015-10-02 14:20:00,8.29,8.32,8.28,8.32,133792.0,8.1532,8.1827,8.1434,8.1827,133792.0
2015-10-02 14:25:00,8.32,8.35,8.32,8.34,286192.0,8.1827,8.2122,8.1827,8.2024,286192.0
2015-10-02 14:30:00,8.34,8.35,8.34,8.34,238352.0,8.2024,8.2122,8.2024,8.2024,238352.0
2015-10-02 14:35:00,8.34,8.36,8.33,8.36,274376.0,8.2024,8.2221,8.1925,8.2221,274376.0
2015-10-02 14:40:00,8.36,8.36,8.33,8.34,122408.0,8.2221,8.2221,8.1925,8.2024,122408.0
2015-10-02 14:45:00,8.35,8.35,8.33,8.33,84920.0,8.2122,8.2122,8.1925,8.1925,84920.0
2015-10-02 14:50:00,8.33,8.34,8.32,8.33,195120.0,8.1925,8.2024,8.1827,8.1925,195120.0
2015-10-02 14:55:00,8.34,8.35,8.31,8.32,75152.0,8.2024,8.2122,8.1729,8.1827,75152.0
2015-10-02 15:00:00,8.31,8.34,8.31,8.34,104432.0,8.1729,8.2024,8.1729,8.2024,104432.0
2015-10-02 15:05:00,8.34,8.38,8.33,8.37,445224.0,8.2024,8.2417,8.1925,8.2319,445224.0
2015-10-02 15:10:00,8.38,8.39,8.37,8.39,444760.0,8.2417,8.2516,8.2319,8.2516,444760.0
2015-10-02 15:15:00,8.39,8.44,8.39,8.43,461896.0,8.2516,8.3007,8.2516,8.2909,461896.0
2015-10-02 15:20:00,8.43,8.44,8.42,8.44,468720.0,8.2909,8.3007,8.2811,8.3007,468720.0
2015-10-02 15:25:00,8.44,8.46,8.43,8.46,202264.0,8.3007,8.3204,8.2909,8.3204,202264.0
2015-10-02 15:30:00,8.46,8.47,8.45,8.46,504184.0,8.3204,8.3302,8.3106,8.3204,504184.0
2015-10-02 15:35:00,8.47,8.47,8.46,8.46,358808.0,8.3302,8.3302,8.3204,8.3204,358808.0
2015-10-02 15:40:00,8.46,8.46,8.45,8.46,228792.0,8.3204,8.3204,8.3106,8.3204,228792.0
2015-10-02 15:45:00,8.46,8.48,8.46,8.47,506888.0,8.3204,8.3401,8.3204,8.3302,506888.0
2015-10-02 15:50:00,8.48,8.49,8.47,8.48,419896.0,8.3401,8.3499,8.3302,8.3401,419896.0
2015-10-02 15:55:00,8.48,8.5,8.46,8.5,545312.0,8.3401,8.3597,8.3204,8.3597,545312.0
2015-10-05 09:30:00,8.62,8.63,8.59,8.6,426544.0,8.4778,8.4876,8.4483,8.4581,426544.0
2015-10-05 09:35:00,8.61,8.64,8.61,8.62,1117688.0,8.4679,8.4974,8.4679,8.4778,1117688.0
2015-10-05 09:40:00,8.62,8.62,8.59,8.6,485256.0,8.4778,8.4778,8.4483,8.4581,485256.0
2015-10-05 09:45:00,8.6,8.63,8.6,8.62,267464.0,8.4581,8.4876,8.4581,8.4778,267464.0
2015-10-05 09:50:00,8.63,8.63,8.61,8.62,219608.0,8.4876,8.4876,8.4679,8.4778,219608.0
2015-10-05 09:55:00,8.61,8.63,8.61,8.63,356840.0,8.4679,8.4876,8.4679,8.4876,356840.0
2015-10-05 10:00:00,8.63,8.65,8.6,8.61,345568.0,8.4876,8.5073,8.4581,8.4679,345568.0
2015-10-05 10:05:00,8.62,8.64,8.61,8.64,248824.0,8.4778,8.4974,8.4679,8.4974,248824.0
2015-10-05 10:10:00,8.64,8.66,8.64,8.66,305368.0,8.4974,8.5171,8.4974,8.5171,305368.0
2015-10-05 10:15:00,8.66,8.67,8.64,8.65,456928.0,8.5171,8.5269,8.4974,8.5073,456928.0
2015-10-05 10:20:00,8.65,8.69,8.65,8.69,435832.0,8.5073,8.5466,8.5073,8.5466,435832.0
2015-10-05 10:25:00,8.69,8.69,8.68,8.68,282400.0,8.5466,8.5466,8.5368,8.5368,282400.0
2015-10-05 10:30:00,8.68,8.69,8.67,8.67,374976.0,8.5368,8.5466,8.5269,8.5269,374976.0
2015-10-05 10:35:00,8.68,8.68,8.66,8.66,438080.0,8.5368,8.5368,8.5171,8.5171,438080.0
2015-10-05 10:40:00,8.66,8.66,8.63,8.64,403928.0,8.5171,8.5171,8.4876,8.4974,403928.0
2015-10-05 10:45:00,8.64,8.65,8.63,8.64,267104.0,8.4974,8.5073,8.4876,8.4974,267104.0
2015-10-05 10:50:00,8.64,8.66,8.63,8.65,363760.0,8.4974,8.5171,8.4876,8.5073,363760.0
2015-10-05 10:55:00,8.65,8.66,8.64,8.65,279496.0,8.5073,8.5171,8.4974,8.5073,279496.0
2015-10-05 11:00:00,8.65,8.68,8.65,8.68,152752.0,8.5073,8.5368,8.5073,8.5368,152752.0
2015-10-05 11:05:00,8.67,8.69,8.67,8.68,231912.0,8.5269,8.5466,8.5269,8.5368,231912.0
2015-10-05 11:10:00,8.68,8.7,8.68,8.69,174312.0,8.5368,8.5564,8.5368,8.5466,174312.0
2015-10-05 11:15:00,8.68,8.68,8.66,8.67,156608.0,8.5368,8.5368,8.5171,8.5269,156608.0
2015-10-05 11:20:00,8.66,8.67,8.66,8.67,117408.0,8.5171,8.5269,8.5171,8.5269,117408.0
2015-10-05 11:25:00,8.66,8.67,8.64,8.65,152416.0,8.5171,8.5269,8.4974,8.5073,152416.0
2015-10-05 11:30:00,8.64,8.66,8.64,8.65,183776.0,8.4974,8.5171,8.4974,8.5073,183776.0
2015-10-05 11:35:00,8.65,8.65,8.63,8.63,253240.0,8.5073,8.5073,8.4876,8.4876,253240.0
2015-10-05 11:40:00,8.63,8.64,8.63,8.63,167200.0,8.4876,8.4974,8.4876,8.4876,167200.0
2015-10-05 11:45:00,8.63,8.65,8.63,8.65,118784.0,8.4876,8.5073,8.4876,8.5073,118784.0
2015-10-05 11:50:00,8.65,8.66,8.65,8.66,190912.0,8.5073,8.5171,8.5073,8.5171,190912.0
2015-10-05 11:55:00,8.66,8.67,8.65,8.67,137200.0,8.5171,8.5269,8.5073,8.5269,137200.0
2015-10-05 12:00:00,8.67,8.67,8.65,8.66,116776.0,8.5269,8.5269,8.5073,8.5171,116776.0
2015-10-05 12:05:00,8.66,8.69,8.66,8.67,467936.0,8.5171,8.5466,8.5171,8.5269,467936.0
2015-10-05 12:10:00,8.67,8.67,8.65,8.66,101784.0,8.5269,8.5269,8.5073,8.5171,101784.0
2015-10-05 12:15:00,8.67,8.69,8.66,8.68,264976.0,8.5269,8.5466,8.5171,8.5368,264976.0
2015-10-05 12:20:00,8.68,8.68,8.65,8.65,377768.0,8.5368,8.5368,8.5073,8.5073,377768.0
2015-10-05 12:25:00,8.65,8.67,8.65,8.66,80800.0,8.5073,8.5269,8.5073,8.5171,80800.0
2015-10-05 12:30:00,8.66,8.67,8.66,8.67,66048.0,8.5171,8.5269,8.5171,8.5269,66048.0
2015-10-05 12:35:00,8.67,8.68,8.66,8.68,213800.0,8.5269,8.5368,8.5171,8.5368,213800.0
2015-10-05 12:40:00,8.68,8.68,8.67,8.68,97280.0,8.5368,8.5368,8.5269,8.5368,97280.0
2015-10-05 12:45:00,8.68,8.69,8.67,8.68,271056.0,8.5368,8.5466,8.5269,8.5368,271056.0
2015-10-05 12:50:00,8.68,8.69,8.67,8.67,147152.0,8.5368,8.5466,8.5269,8.5269,147152.0
2015-10-05 12:55:00,8.67,8.68,8.66,8.66,173432.0,8.5269,8.5368,8.5171,8.5171,173432.0
2015-10-05 13:00:00,8.67,8.67,8.65,8.66,83576.0,8.5269,8.5269,8.5073,8.5171,83576.0
2015-10-05 13:05:00,8.66,8.68,8.66,8.68,257768.0,8.5171,8.5368,8.5171,8.5368,257768.0
2015-10-05 13:10:00,8.68,8.71,8.68,8.71,334728.0,8.5368,8.5663,8.5368,8.5663,334728.0
2015-10-05 13:15:00,8.7,8.72,8.7,8.72,435072.0,8.5564,8.5761,8.5564,8.5761,435072.0
2015-10-05 13:20:00,8.72,8.72,8.71,8.71,237144.0,8.5761,8.5761,8.5663,8.5663,237144.0
2015-10-05 13:25:00,8.72,8.72,8.71,8.71,88976.0,8.5761,8.5761,8.5663,8.5663,88976.0
2015-10-05 13:30:00,8.71,8.72,8.71,8.71,147704.0,8.5663,8.5761,8.5663,8.5663,147704.0
2015-10-05 13:35:00,8.71,8.73,8.71,8.73,106688.0,8.5663,8.5859,8.5663,8.5859,106688.0
2015-10-05 13:40:00,8.73,8.73,8.72,8.72,54552.0,8.5859,8.5859,8.5761,8.5761,54552.0
2015-10-05 13:45:00,8.72,8.74,8.72,8.73,125600.0,8.5761,8.5958,8.5761,8.5859,125600.0
2015-10-05 13:50:00,8.74,8.74,8.72,8.74,120952.0,8.5958,8.5958,8.5761,8.5958,120952.0
2015-10-05 13:55:00,8.74,8.75,8.74,8.74,460408.0,8.5958,8.6056,8.5958,8.5958,460408.0
2015-10-05 14:00:00,8.74,8.75,8.73,8.73,326632.0,8.5958,8.6056,8.5859,8.5859,326632.0
2015-10-05 14:05:00,8.73,8.74,8.72,8.73,151280.0,8.5859,8.5958,8.5761,8.5859,151280.0
2015-10-05 14:10:00,8.74,8.75,8.74,8.74,102968.0,8.5958,8.6056,8.5958,8.5958,102968.0
2015-10-05 14:15:00,8.74,8.76,8.74,8.75,360872.0,8.5958,8.6154,8.5958,8.6056,360872.0
2015-10-05 14:20:00,8.75,8.76,8.75,8.76,191448.0,8.6056,8.6154,8.6056,8.6154,191448.0
2015-10-05 14:25:00,8.76,8.77,8.76,8.76,220232.0,8.6154,8.6253,8.6154,8.6154,220232.0
2015-10-05 14:30:00,8.77,8.79,8.77,8.78,476512.0,8.6253,8.645,8.6253,8.6351,476512.0
2015-10-05 14:35:00,8.78,8.78,8.77,8.78,254000.0,8.6351,8.6351,8.6253,8.6351,254000.0
2015-10-05 14:40:00,8.78,8.78,8.77,8.77,172376.0,8.6351,8.6351,8.6253,8.6253,172376.0
2015-10-05 14:45:00,8.77,8.77,8.74,8.75,339872.0,8.6253,8.6253,8.5958,8.6056,339872.0
2015-10-05 14:50:00,8.74,8.76,8.74,8.74,109936.0,8.5958,8.6154,8.5958,8.5958,109936.0
2015-10-05 14:55:00,8.74,8.76,8.74,8.75,183304.0,8.5958,8.6154,8.5958,8.6056,183304.0
2015-10-05 15:00:00,8.76,8.77,8.75,8.77,180584.0,8.6154,8.6253,8.6056,8.6253,180584.0
2015-10-05 15:05:00,8.77,8.78,8.77,8.77,246064.0,8.6253,8.6351,8.6253,8.6253,246064.0
2015-10-05 15:10:00,8.78,8.78,8.75,8.75,290776.0,8.6351,8.6351,8.6056,8.6056,290776.0
2015-10-05 15:15:00,8.75,8.76,8.74,8.74,270592.0,8.6056,8.6154,8.5958,8.5958,270592.0
2015-10-05 15:20:00,8.74,8.75,8.74,8.74,128264.0,8.5958,8.6056,8.5958,8.5958,128264.0
2015-10-05 15:25:00,8.75,8.75,8.74,8.75,154560.0,8.6056,8.6056,8.5958,8.6056,154560.0
2015-10-05 15:30:00,8.75,8.78,8.75,8.76,343352.0,8.6056,8.6351,8.6056,8.6154,343352.0
2015-10-05 15:35:00,8.76,8.77,8.74,8.74,211672.0,8.6154,8.6253,8.5958,8.5958,211672.0
2015-10-05 15:40:00,8.74,8.75,8.73,8.73,265728.0,8.5958,8.6056,8.5859,8.5859,265728.0
2015-10-05 15:45:00,8.73,8.76,8.73,8.76,242536.0,8.5859,8.6154,8.5859,8.6154,242536.0
2015-10-05 15:50:00,8.77,8.78,8.75,8.75,457176.0,8.6253,8.6351,8.6056,8.6056,457176.0
2015-10-05 15:55:00,8.76,8.76,8.74,8.75,580024.0,8.6154,8.6154,8.5958,8.6056,580024.0
2015-10-06 09:30:00,8.71,8.74,8.67,8.73,191368.0,8.5663,8.5958,8.5269,8.5859,191368.0
2015-10-06 09:35:00,8.73,8.73,8.69,8.71,236136.0,8.5859,8.5859,8.5466,8.5663,236136.0
2015-10-06 09:40:00,8.71,8.71,8.69,8.71,224632.0,8.5663,8.5663,8.5466,8.5663,224632.0
2015-10-06 09:45:00,8.71,8.75,8.71,8.73,641160.0,8.5663,8.6056,8.5663,8.5859,641160.0
2015-10-06 09:50:00,8.72,8.74,8.71,8.73,275392.0,8.5761,8.5958,8.5663,8.5859,275392.0
2015-10-06 09:55:00,8.73,8.76,8.73,8.75,248816.0,8.5859,8.6154,8.5859,8.6056,248816.0
2015-10-06 10:00:00,8.75,8.75,8.71,8.71,720848.0,8.6056,8.6056,8.5663,8.5663,720848.0
2015-10-06 10:05:00,8.71,8.71,8.68,8.71,460872.0,8.5663,8.5663,8.5368,8.5663,460872.0
2015-10-06 10:10:00,8.72,8.72,8.69,8.7,210208.0,8.5761,8.5761,8.5466,8.5564,210208.0
2015-10-06 10:15:00,8.7,8.7,8.65,8.66,151736.0,8.5564,8.5564,8.5073,8.5171,151736.0
2015-10-06 10:20:00,8.66,8.66,8.63,8.65,483080.0,8.5171,8.5171,8.4876,8.5073,483080.0
2015-10-06 10:25:00,8.64,8.66,8.62,8.63,425264.0,8.4974,8.5171,8.4778,8.4876,425264.0
2015-10-06 10:30:00,8.63,8.65,8.61,8.64,263144.0,8.4876,8.5073,8.4679,8.4974,263144.0
2015-10-06 10:35:00,8.64,8.65,8.62,8.65,153280.0,8.4974,8.5073,8.4778,8.5073,153280.0
2015-10-06 10:40:00,8.65,8.66,8.63,8.65,205528.0,8.5073,8.5171,8.4876,8.5073,205528.0
2015-10-06 10:45:00,8.65,8.67,8.64,8.64,363368.0,8.5073,8.5269,8.4974,8.4974,363368.0
2015-10-06 10:50:00,8.63,8.64,8.62,8.62,427368.0,8.4876,8.4974,8.4778,8.4778,427368.0
2015-10-06 10:55:00,8.63,8.63,8.61,8.62,225288.0,8.4876,8.4876,8.4679,8.4778,225288.0
2015-10-06 11:00:00,8.62,8.64,8.62,8.63,99888.0,8.4778,8.4974,8.4778,8.4876,99888.0
2015-10-06 11:05:00,8.63,8.64,8.61,8.64,79424.0,8.4876,8.4974,8.4679,8.4974,79424.0
2015-10-06 11:10:00,8.63,8.64,8.6,8.61,208832.0,8.4876,8.4974,8.4581,8.4679,208832.0
2015-10-06 11:15:00,8.62,8.65,8.62,8.65,337736.0,8.4778,8.5073,8.4778,8.5073,337736.0
2015-10-06 11:20:00,8.65,8.65,8.63,8.64,147280.0,8.5073,8.5073,8.4876,8.4974,147280.0
2015-10-06 11:25:00,8.64,8.64,8.62,8.64,77120.0,8.4974,8.4974,8.4778,8.4974,77120.0
2015-10-06 11:30:00,8.64,8.64,8.59,8.61,278072.0,8.4974,8.4974,8.4483,8.4679,278072.0
2015-10-06 11:35:00,8.6,8.61,8.57,8.59,244592.0,8.4581,8.4679,8.4286,8.4483,244592.0
2015-10-06 11:40:00,8.58,8.59,8.56,8.57,271552.0,8.4384,8.4483,8.4188,8.4286,271552.0
2015-10-06 11:45:00,8.57,8.59,8.56,8.57,284232.0,8.4286,8.4483,8.4188,8.4286,284232.0
2015-10-06 11:50:00,8.58,8.59,8.56,8.58,134792.0,8.4384,8.4483,8.4188,8.4384,134792.0
2015-10-06 11:55:00,8.58,8.58,8.54,8.56,418208.0,8.4384,8.4384,8.3991,8.4188,418208.0
2015-10-06 12:00:00,8.56,8.59,8.56,8.58,122048.0,8.4188,8.4483,8.4188,8.4384,122048.0
2015-10-06 12:05:00,8.57,8.59,8.57,8.59,107448.0,8.4286,8.4483,8.4286,8.4483,107448.0
2015-10-06 12:10:00,8.58,8.59,8.57,8.59,97952.0,8.4384,8.4483,8.4286,8.4483,97952.0
2015-10-06 12:15:00,8.59,8.6,8.56,8.56,76784.0,8.4483,8.4581,8.4188,8.4188,76784.0
2015-10-06 12:20:00,8.57,8.6,8.57,8.58,100200.0,8.4286,8.4581,8.4286,8.4384,100200.0
2015-10-06 12:25:00,8.58,8.58,8.56,8.56,44152.0,8.4384,8.4384,8.4188,8.4188,44152.0
2015-10-06 12:30:00,8.55,8.56,8.54,8.54,101872.0,8.4089,8.4188,8.3991,8.3991,101872.0
2015-10-06 12:35:00,8.54,8.54,8.52,8.54,207208.0,8.3991,8.3991,8.3794,8.3991,207208.0
2015-10-06 12:40:00,8.54,8.55,8.53,8.55,61448.0,8.3991,8.4089,8.3892,8.4089,61448.0
2015-10-06 12:45:00,8.54,8.56,8.54,8.55,63200.0,8.3991,8.4188,8.3991,8.4089,63200.0
2015-10-06 12:50:00,8.56,8.57,8.56,8.56,49600.0,8.4188,8.4286,8.4188,8.4188,49600.0
2015-10-06 12:55:00,8.57,8.58,8.56,8.58,96488.0,8.4286,8.4384,8.4188,8.4384,96488.0
2015-10-06 13:00:00,8.58,8.59,8.57,8.57,67200.0,8.4384,8.4483,8.4286,8.4286,67200.0
2015-10-06 13:05:00,8.58,8.59,8.57,8.59,90696.0,8.4384,8.4483,8.4286,8.4483,90696.0
2015-10-06 13:10:00,8.59,8.63,8.59,8.63,128728.0,8.4483,8.4876,8.4483,8.4876,128728.0
2015-10-06 13:15:00,8.63,8.64,8.62,8.63,297600.0,8.4876,8.4974,8.4778,8.4876,297600.0
2015-10-06 13:20:00,8.63,8.65,8.63,8.65,116584.0,8.4876,8.5073,8.4876,8.5073,116584.0
2015-10-06 13:25:00,8.65,8.66,8.64,8.64,179912.0,8.5073,8.5171,8.4974,8.4974,179912.0
2015-10-06 13:30:00,8.64,8.65,8.62,8.62,150720.0,8.4974,8.5073,8.4778,8.4778,150720.0
2015-10-06 13:35:00,8.62,8.63,8.62,8.62,61600.0,8.4778,8.4876,8.4778,8.4778,61600.0
2015-10-06 13:40:00,8.62,8.62,8.6,8.61,44896.0,8.4778,8.4778,8.4581,8.4679,44896.0
2015-10-06 13:45:00,8.61,8.61,8.6,8.61,40200.0,8.4679,8.4679,8.4581,8.4679,40200.0
2015-10-06 13:50:00,8.61,8.62,8.6,8.62,111888.0,8.4679,8.4778,8.4581,8.4778,111888.0
2015-10-06 13:55:00,8.61,8.63,8.6,8.63,39872.0,8.4679,8.4876,8.4581,8.4876,39872.0
2015-10-06 14:00:00,8.62,8.64,8.62,8.63,209520.0,8.4778,8.4974,8.4778,8.4876,209520.0
2015-10-06 14:05:00,8.62,8.63,8.61,8.61,70784.0,8.4778,8.4876,8.4679,8.4679,70784.0
2015-10-06 14:10:00,8.61,8.66,8.61,8.66,47800.0,8.4679,8.5171,8.4679,8.5171,47800.0
2015-10-06 14:15:00,8.65,8.68,8.65,8.67,127248.0,8.5073,8.5368,8.5073,8.5269,127248.0
2015-10-06 14:20:00,8.67,8.67,8.66,8.66,40320.0,8.5269,8.5269,8.5171,8.5171,40320.0
2015-10-06 14:25:00,8.66,8.67,8.64,8.67,64488.0,8.5171,8.5269,8.4974,8.5269,64488.0
2015-10-06 14:30:00,8.67,8.68,8.65,8.67,205272.0,8.5269,8.5368,8.5073,8.5269,205272.0
2015-10-06 14:35:00,8.67,8.68,8.66,8.68,50400.0,8.5269,8.5368,8.5171,8.5368,50400.0
2015-10-06 14:40:00,8.68,8.69,8.65,8.65,69000.0,8.5368,8.5466,8.5073,8.5073,69000.0
2015-10-06 14:45:00,8.64,8.66,8.63,8.66,118080.0,8.4974,8.5171,8.4876,8.5171,118080.0
2015-10-06 14:50:00,8.66,8.67,8.65,8.66,101600.0,8.5171,8.5269,8.5073,8.5171,101600.0
2015-10-06 14:55:00,8.65,8.65,8.62,8.63,201904.0,8.5073,8.5073,8.4778,8.4876,201904.0
2015-10-06 15:00:00,8.63,8.65,8.62,8.64,125424.0,8.4876,8.5073,8.4778,8.4974,125424.0
2015-10-06 15:05:00,8.64,8.65,8.64,8.65,72960.0,8.4974,8.5073,8.4974,8.5073,72960.0
2015-10-06 15:10:00,8.64,8.64,8.61,8.62,108000.0,8.4974,8.4974,8.4679,8.4778,108000.0
2015-10-06 15:15:00,8.62,8.65,8.61,8.64,72120.0,8.4778,8.5073,8.4679,8.4974,72120.0
2015-10-06 15:20:00,8.63,8.66,8.63,8.65,101256.0,8.4876,8.5171,8.4876,8.5073,101256.0
2015-10-06 15:25:00,8.65,8.66,8.64,8.66,117120.0,8.5073,8.5171,8.4974,8.5171,117120.0
2015-10-06 15:30:00,8.66,8.68,8.66,8.67,311560.0,8.5171,8.5368,8.5171,8.5269,311560.0
2015-10-06 15:35:00,8.66,8.67,8.65,8.66,116464.0,8.5171,8.5269,8.5073,8.5171,116464.0
2015-10-06 15:40:00,8.66,8.67,8.65,8.66,152800.0,8.5171,8.5269,8.5073,8.5171,152800.0
2015-10-06 15:45:00,8.66,8.67,8.66,8.66,207080.0,8.5171,8.5269,8.5171,8.5171,207080.0
2015-10-06 15:50:00,8.66,8.67,8.65,8.67,212632.0,8.5171,8.5269,8.5073,8.5269,212632.0
2015-10-06 15:55:00,8.67,8.67,8.65,8.65,575936.0,8.5269,8.5269,8.5073,8.5073,575936.0
2015-10-07 09:30:00,8.77,8.77,8.71,8.71,702312.0,8.6253,8.6253,8.5663,8.5663,702312.0
2015-10-07 09:35:00,8.71,8.74,8.7,8.73,398448.0,8.5663,8.5958,8.5564,8.5859,398448.0
2015-10-07 09:40:00,8.74,8.75,8.72,8.75,507464.0,8.5958,8.6056,8.5761,8.6056,507464.0
2015-10-07 09:45:00,8.75,8.79,8.75,8.77,601552.0,8.6056,8.645,8.6056,8.6253,601552.0
2015-10-07 09:50:00,8.78,8.79,8.75,8.76,501312.0,8.6351,8.645,8.6056,8.6154,501312.0
2015-10-07 09:55:00,8.76,8.8,8.75,8.78,609864.0,8.6154,8.6548,8.6056,8.6351,609864.0
2015-10-07 10:00:00,8.78,8.8,8.78,8.78,781120.0,8.6351,8.6548,8.6351,8.6351,781120.0
2015-10-07 10:05:00,8.78,8.78,8.74,8.75,560352.0,8.6351,8.6351,8.5958,8.6056,560352.0
2015-10-07 10:10:00,8.76,8.78,8.75,8.78,432280.0,8.6154,8.6351,8.6056,8.6351,432280.0
2015-10-07 10:15:00,8.78,8.79,8.77,8.77,231384.0,8.6351,8.645,8.6253,8.6253,231384.0
2015-10-07 10:20:00,8.77,8.77,8.74,8.75,159760.0,8.6253,8.6253,8.5958,8.6056,159760.0
2015-10-07 10:25:00,8.74,8.76,8.74,8.75,104592.0,8.5958,8.6154,8.5958,8.6056,104592.0
2015-10-07 10:30:00,8.75,8.75,8.73,8.74,305720.0,8.6056,8.6056,8.5859,8.5958,305720.0
2015-10-07 10:35:00,8.74,8.75,8.72,8.72,270808.0,8.5958,8.6056,8.5761,8.5761,270808.0
2015-10-07 10:40:00,8.71,8.71,8.66,8.68,578904.0,8.5663,8.5663,8.5171,8.5368,578904.0
2015-10-07 10:45:00,8.68,8.69,8.64,8.64,219936.0,8.5368,8.5466,8.4974,8.4974,219936.0
2015-10-07 10:50:00,8.64,8.65,8.62,8.65,606936.0,8.4974,8.5073,8.4778,8.5073,606936.0
2015-10-07 10:55:00,8.65,8.67,8.65,8.65,336912.0,8.5073,8.5269,8.5073,8.5073,336912.0
2015-10-07 11:00:00,8.65,8.65,8.63,8.63,427072.0,8.5073,8.5073,8.4876,8.4876,427072.0
2015-10-07 11:05:00,8.63,8.63,8.59,8.62,504032.0,8.4876,8.4876,8.4483,8.4778,504032.0
2015-10-07 11:10:00,8.62,8.62,8.58,8.59,257472.0,8.4778,8.4778,8.4384,8.4483,257472.0
2015-10-07 11:15:00,8.59,8.6,8.57,8.59,228040.0,8.4483,8.4581,8.4286,8.4483,228040.0
2015-10-07 11:20:00,8.59,8.59,8.56,8.56,149296.0,8.4483,8.4483,8.4188,8.4188,149296.0
2015-10-07 11:25:00,8.56,8.56,8.55,8.55,120800.0,8.4188,8.4188,8.4089,8.4089,120800.0
2015-10-07 11:30:00,8.55,8.59,8.54,8.59,477704.0,8.4089,8.4483,8.3991,8.4483,477704.0
2015-10-07 11:35:00,8.59,8.61,8.58,8.61,359104.0,8.4483,8.4679,8.4384,8.4679,359104.0
2015-10-07 11:40:00,8.6,8.61,8.58,8.58,104456.0,8.4581,8.4679,8.4384,8.4384,104456.0
2015-10-07 11:45:00,8.57,8.61,8.56,8.58,103104.0,8.4286,8.4679,8.4188,8.4384,103104.0
2015-10-07 11:50:00,8.58,8.63,8.58,8.63,245104.0,8.4384,8.4876,8.4384,8.4876,245104.0
2015-10-07 11:55:00,8.63,8.66,8.63,8.65,657200.0,8.4876,8.5171,8.4876,8.5073,657200.0
2015-10-07 12:00:00,8.66,8.66,8.62,8.63,207480.0,8.5171,8.5171,8.4778,8.4876,207480.0
2015-10-07 12:05:00,8.63,8.64,8.62,8.62,176368.0,8.4876,8.4974,8.4778,8.4778,176368.0
2015-10-07 12:10:00,8.62,8.64,8.61,8.61,164248.0,8.4778,8.4974,8.4679,8.4679,164248.0
2015-10-07 12:15:00,8.61,8.65,8.61,8.65,295728.0,8.4679,8.5073,8.4679,8.5073,295728.0
2015-10-07 12:20:00,8.64,8.65,8.6,8.6,370576.0,8.4974,8.5073,8.4581,8.4581,370576.0
2015-10-07 12:25:00,8.6,8.6,8.58,8.59,329952.0,8.4581,8.4581,8.4384,8.4483,329952.0
2015-10-07 12:30:00,8.59,8.61,8.59,8.6,157152.0,8.4483,8.4679,8.4483,8.4581,157152.0
2015-10-07 12:35:00,8.59,8.61,8.59,8.6,96064.0,8.4483,8.4679,8.4483,8.4581,96064.0
2015-10-07 12:40:00,8.59,8.63,8.58,8.63,272024.0,8.4483,8.4876,8.4384,8.4876,272024.0
2015-10-07 12:45:00,8.63,8.63,8.62,8.62,237568.0,8.4876,8.4876,8.4778,8.4778,237568.0
2015-10-07 12:50:00,8.64,8.64,8.6,8.62,138800.0,8.4974,8.4974,8.4581,8.4778,138800.0
2015-10-07 12:55:00,8.62,8.63,8.61,8.61,61584.0,8.4778,8.4876,8.4679,8.4679,61584.0
2015-10-07 13:00:00,8.61,8.63,8.6,8.6,144480.0,8.4679,8.4876,8.4581,8.4581,144480.0
2015-10-07 13:05:00,8.61,8.64,8.61,8.64,143760.0,8.4679,8.4974,8.4679,8.4974,143760.0
2015-10-07 13:10:00,8.64,8.66,8.64,8.65,268712.0,8.4974,8.5171,8.4974,8.5073,268712.0
2015-10-07 13:15:00,8.65,8.66,8.64,8.64,163792.0,8.5073,8.5171,8.4974,8.4974,163792.0
2015-10-07 13:20:00,8.64,8.65,8.64,8.65,124792.0,8.4974,8.5073,8.4974,8.5073,124792.0
2015-10-07 13:25:00,8.65,8.66,8.64,8.64,96376.0,8.5073,8.5171,8.4974,8.4974,96376.0
2015-10-07 13:30:00,8.65,8.69,8.65,8.68,631680.0,8.5073,8.5466,8.5073,8.5368,631680.0
2015-10-07 13:35:00,8.68,8.7,8.68,8.69,148984.0,8.5368,8.5564,8.5368,8.5466,148984.0
2015-10-07 13:40:00,8.69,8.72,8.69,8.72,202680.0,8.5466,8.5761,8.5466,8.5761,202680.0
2015-10-07 13:45:00,8.72,8.73,8.7,8.72,368600.0,8.5761,8.5859,8.5564,8.5761,368600.0
2015-10-07 13:50:00,8.72,8.72,8.7,8.71,206248.0,8.5761,8.5761,8.5564,8.5663,206248.0
2015-10-07 13:55:00,8.72,8.73,8.71,8.71,146376.0,8.5761,8.5859,8.5663,8.5663,146376.0
2015-10-07 14:00:00,8.72,8.75,8.71,8.75,230256.0,8.5761,8.6056,8.5663,8.6056,230256.0
2015-10-07 14:05:00,8.74,8.75,8.73,8.73,154800.0,8.5958,8.6056,8.5859,8.5859,154800.0
2015-10-07 14:10:00,8.73,8.73,8.7,8.7,221920.0,8.5859,8.5859,8.5564,8.5564,221920.0
2015-10-07 14:15:00,8.7,8.71,8.69,8.69,120528.0,8.5564,8.5663,8.5466,8.5466,120528.0
2015-10-07 14:20:00,8.69,8.69,8.68,8.69,191488.0,8.5466,8.5466,8.5368,8.5466,191488.0
2015-10-07 14:25:00,8.69,8.7,8.67,8.7,230168.0,8.5466,8.5564,8.5269,8.5564,230168.0
2015-10-07 14:30:00,8.69,8.71,8.67,8.67,230968.0,8.5466,8.5663,8.5269,8.5269,230968.0
2015-10-07 14:35:00,8.67,8.69,8.66,8.68,258648.0,8.5269,8.5466,8.5171,8.5368,258648.0
2015-10-07 14:40:00,8.67,8.71,8.67,8.69,178560.0,8.5269,8.5663,8.5269,8.5466,178560.0
2015-10-07 14:45:00,8.69,8.7,8.67,8.68,136400.0,8.5466,8.5564,8.5269,8.5368,136400.0
2015-10-07 14:50:00,8.68,8.68,8.66,8.67,195360.0,8.5368,8.5368,8.5171,8.5269,195360.0
2015-10-07 14:55:00,8.67,8.69,8.67,8.68,70312.0,8.5269,8.5466,8.5269,8.5368,70312.0
2015-10-07 15:00:00,8.67,8.7,8.67,8.69,71600.0,8.5269,8.5564,8.5269,8.5466,71600.0
2015-10-07 15:05:00,8.69,8.7,8.68,8.68,97096.0,8.5466,8.5564,8.5368,8.5368,97096.0
2015-10-07 15:10:00,8.68,8.71,8.68,8.7,145208.0,8.5368,8.5663,8.5368,8.5564,145208.0
2015-10-07 15:15:00,8.7,8.74,8.69,8.73,425208.0,8.5564,8.5958,8.5466,8.5859,425208.0
2015-10-07 15:20:00,8.72,8.72,8.7,8.71,150336.0,8.5761,8.5761,8.5564,8.5663,150336.0
2015-10-07 15:25:00,8.71,8.71,8.7,8.7,81920.0,8.5663,8.5663,8.5564,8.5564,81920.0
2015-10-07 15:30:00,8.7,8.72,8.7,8.71,54792.0,8.5564,8.5761,8.5564,8.5663,54792.0
2015-10-07 15:35:00,8.72,8.73,8.72,8.73,123856.0,8.5761,8.5859,8.5761,8.5859,123856.0
2015-10-07 15:40:00,8.72,8.75,8.72,8.74,154000.0,8.5761,8.6056,8.5761,8.5958,154000.0
2015-10-07 15:45:00,8.74,8.74,8.7,8.71,185264.0,8.5958,8.5958,8.5564,8.5663,185264.0
2015-10-07 15:50:00,8.71,8.73,8.71,8.73,202216.0,8.5663,8.5859,8.5663,8.5859,202216.0
2015-10-07 15:55:00,8.73,8.76,8.73,8.76,575728.0,8.5859,8.6154,8.5859,8.6154,575728.0
2015-10-08 09:30:00,8.69,8.7,8.67,8.69,145560.0,8.5466,8.5564,8.5269,8.5466,145560.0
2015-10-08 09:35:00,8.69,8.69,8.64,8.65,195704.0,8.5466,8.5466,8.4974,8.5073,195704.0
2015-10-08 09:40:00,8.65,8.67,8.64,8.67,267616.0,8.5073,8.5269,8.4974,8.5269,267616.0
2015-10-08 09:45:00,8.67,8.7,8.67,8.68,251368.0,8.5269,8.5564,8.5269,8.5368,251368.0
2015-10-08 09:50:00,8.68,8.69,8.65,8.68,145888.0,8.5368,8.5466,8.5073,8.5368,145888.0
2015-10-08 09:55:00,8.68,8.69,8.67,8.68,268848.0,8.5368,8.5466,8.5269,8.5368,268848.0
2015-10-08 10:00:00,8.67,8.69,8.67,8.68,224952.0,8.5269,8.5466,8.5269,8.5368,224952.0
2015-10-08 10:05:00,8.68,8.69,8.67,8.69,150080.0,8.5368,8.5466,8.5269,8.5466,150080.0
2015-10-08 10:10:00,8.69,8.69,8.66,8.67,161016.0,8.5466,8.5466,8.5171,8.5269,161016.0
2015-10-08 10:15:00,8.66,8.66,8.63,8.63,277608.0,8.5171,8.5171,8.4876,8.4876,277608.0
2015-10-08 10:20:00,8.63,8.63,8.61,8.62,162192.0,8.4876,8.4876,8.4679,8.4778,162192.0
2015-10-08 10:25:00,8.63,8.65,8.62,8.62,171608.0,8.4876,8.5073,8.4778,8.4778,171608.0
2015-10-08 10:30:00,8.62,8.64,8.61,8.62,80376.0,8.4778,8.4974,8.4679,8.4778,80376.0
2015-10-08 10:35:00,8.62,8.64,8.62,8.64,248752.0,8.4778,8.4974,8.4778,8.4974,248752.0
2015-10-08 10:40:00,8.64,8.65,8.63,8.63,96000.0,8.4974,8.5073,8.4876,8.4876,96000.0
2015-10-08 10:45:00,8.63,8.65,8.63,8.64,136344.0,8.4876,8.5073,8.4876,8.4974,136344.0
2015-10-08 10:50:00,8.64,8.64,8.62,8.62,197520.0,8.4974,8.4974,8.4778,8.4778,197520.0
2015-10-08 10:55:00,8.62,8.63,8.61,8.63,148184.0,8.4778,8.4876,8.4679,8.4876,148184.0
2015-10-08 11:00:00,8.63,8.64,8.6,8.61,183872.0,8.4876,8.4974,8.4581,8.4679,183872.0
2015-10-08 11:05:00,8.61,8.61,8.58,8.59,188016.0,8.4679,8.4679,8.4384,8.4483,188016.0
2015-10-08 11:10:00,8.59,8.6,8.56,8.56,155840.0,8.4483,8.4581,8.4188,8.4188,155840.0
2015-10-08 11:15:00,8.56,8.59,8.56,8.59,166800.0,8.4188,8.4483,8.4188,8.4483,166800.0
2015-10-08 11:20:00,8.58,8.6,8.58,8.58,99896.0,8.4384,8.4581,8.4384,8.4384,99896.0
2015-10-08 11:25:00,8.58,8.6,8.58,8.59,140552.0,8.4384,8.4581,8.4384,8.4483,140552.0
2015-10-08 11:30:00,8.59,8.62,8.59,8.61,274776.0,8.4483,8.4778,8.4483,8.4679,274776.0
2015-10-08 11:35:00,8.61,8.61,8.59,8.59,180440.0,8.4679,8.4679,8.4483,8.4483,180440.0
2015-10-08 11:40:00,8.59,8.61,8.59,8.61,46032.0,8.4483,8.4679,8.4483,8.4679,46032.0
2015-10-08 11:45:00,8.61,8.61,8.6,8.6,107504.0,8.4679,8.4679,8.4581,8.4581,107504.0
2015-10-08 11:50:00,8.6,8.62,8.6,8.6,115216.0,8.4581,8.4778,8.4581,8.4581,115216.0
2015-10-08 11:55:00,8.61,8.62,8.61,8.62,126072.0,8.4679,8.4778,8.4679,8.4778,126072.0
2015-10-08 12:00:00,8.62,8.63,8.61,8.63,90400.0,8.4778,8.4876,8.4679,8.4876,90400.0
2015-10-08 12:05:00,8.63,8.64,8.62,8.62,173800.0,8.4876,8.4974,8.4778,8.4778,173800.0
2015-10-08 12:10:00,8.62,8.63,8.62,8.63,59360.0,8.4778,8.4876,8.4778,8.4876,59360.0
2015-10-08 12:15:00,8.63,8.65,8.63,8.64,203192.0,8.4876,8.5073,8.4876,8.4974,203192.0
2015-10-08 12:20:00,8.64,8.64,8.62,8.62,110816.0,8.4974,8.4974,8.4778,8.4778,110816.0
2015-10-08 12:25:00,8.61,8.61,8.57,8.57,487752.0,8.4679,8.4679,8.4286,8.4286,487752.0
2015-10-08 12:30:00,8.57,8.6,8.57,8.6,129112.0,8.4286,8.4581,8.4286,8.4581,129112.0
2015-10-08 12:35:00,8.6,8.61,8.6,8.61,105256.0,8.4581,8.4679,8.4581,8.4679,105256.0
2015-10-08 12:40:00,8.62,8.62,8.59,8.59,42400.0,8.4778,8.4778,8.4483,8.4483,42400.0
2015-10-08 12:45:00,8.6,8.6,8.54,8.54,520968.0,8.4581,8.4581,8.3991,8.3991,520968.0
2015-10-08 12:50:00,8.54,8.56,8.53,8.55,166080.0,8.3991,8.4188,8.3892,8.4089,166080.0
2015-10-08 12:55:00,8.55,8.56,8.55,8.55,106936.0,8.4089,8.4188,8.4089,8.4089,106936.0
2015-10-08 13:00:00,8.55,8.58,8.55,8.55,135144.0,8.4089,8.4384,8.4089,8.4089,135144.0
2015-10-08 13:05:00,8.55,8.58,8.55,8.56,97848.0,8.4089,8.4384,8.4089,8.4188,97848.0
2015-10-08 13:10:00,8.56,8.58,8.56,8.58,70520.0,8.4188,8.4384,8.4188,8.4384,70520.0
2015-10-08 13:15:00,8.57,8.59,8.57,8.59,111112.0,8.4286,8.4483,8.4286,8.4483,111112.0
2015-10-08 13:20:00,8.59,8.62,8.59,8.61,126936.0,8.4483,8.4778,8.4483,8.4679,126936.0
2015-10-08 13:25:00,8.61,8.62,8.61,8.61,377128.0,8.4679,8.4778,8.4679,8.4679,377128.0
2015-10-08 13:30:00,8.61,8.62,8.61,8.62,115240.0,8.4679,8.4778,8.4679,8.4778,115240.0
2015-10-08 13:35:00,8.62,8.62,8.6,8.6,119760.0,8.4778,8.4778,8.4581,8.4581,119760.0
2015-10-08 13:40:00,8.6,8.61,8.6,8.6,92048.0,8.4581,8.4679,8.4581,8.4581,92048.0
2015-10-08 13:45:00,8.61,8.62,8.6,8.61,99320.0,8.4679,8.4778,8.4581,8.4679,99320.0
2015-10-08 13:50:00,8.61,8.61,8.6,8.61,97600.0,8.4679,8.4679,8.4581,8.4679,97600.0
2015-10-08 13:55:00,8.61,8.63,8.61,8.63,153808.0,8.4679,8.4876,8.4679,8.4876,153808.0
2015-10-08 14:00:00,8.63,8.7,8.63,8.67,576864.0,8.4876,8.5564,8.4876,8.5269,576864.0
2015-10-08 14:05:00,8.67,8.67,8.62,8.64,614800.0,8.5269,8.5269,8.4778,8.4974,614800.0
2015-10-08 14:10:00,8.64,8.69,8.64,8.68,917752.0,8.4974,8.5466,8.4974,8.5368,917752.0
2015-10-08 14:15:00,8.68,8.7,8.66,8.68,471496.0,8.5368,8.5564,8.5171,8.5368,471496.0
2015-10-08 14:20:00,8.69,8.69,8.65,8.68,159512.0,8.5466,8.5466,8.5073,8.5368,159512.0
2015-10-08 14:25:00,8.69,8.69,8.65,8.68,165704.0,8.5466,8.5466,8.5073,8.5368,165704.0
2015-10-08 14:30:00,8.68,8.73,8.68,8.73,3246200.0,8.5368,8.5859,8.5368,8.5859,3246200.0
2015-10-08 14:35:00,8.73,8.74,8.71,8.74,1533576.0,8.5859,8.5958,8.5663,8.5958,1533576.0
2015-10-08 14:40:00,8.74,8.77,8.74,8.76,575384.0,8.5958,8.6253,8.5958,8.6154,575384.0
2015-10-08 14:45:00,8.76,8.76,8.74,8.76,305368.0,8.6154,8.6154,8.5958,8.6154,305368.0
2015-10-08 14:50:00,8.75,8.76,8.74,8.74,193032.0,8.6056,8.6154,8.5958,8.5958,193032.0
2015-10-08 14:55:00,8.74,8.79,8.74,8.78,387480.0,8.5958,8.645,8.5958,8.6351,387480.0
2015-10-08 15:00:00,8.78,8.83,8.78,8.81,635072.0,8.6351,8.6843,8.6351,8.6646,635072.0
2015-10-08 15:05:00,8.81,8.84,8.81,8.83,300384.0,8.6646,8.6941,8.6646,8.6843,300384.0
2015-10-08 15:10:00,8.84,8.85,8.83,8.84,387224.0,8.6941,8.704,8.6843,8.6941,387224.0
2015-10-08 15:15:00,8.85,8.86,8.84,8.85,370464.0,8.704,8.7138,8.6941,8.704,370464.0
2015-10-08 15:20:00,8.85,8.86,8.82,8.83,439096.0,8.704,8.7138,8.6745,8.6843,439096.0
2015-10-08 15:25:00,8.83,8.84,8.8,8.81,196456.0,8.6843,8.6941,8.6548,8.6646,196456.0
2015-10-08 15:30:00,8.81,8.82,8.8,8.8,533792.0,8.6646,8.6745,8.6548,8.6548,533792.0
2015-10-08 15:35:00,8.79,8.81,8.77,8.78,410024.0,8.645,8.6646,8.6253,8.6351,410024.0
2015-10-08 15:40:00,8.78,8.81,8.78,8.81,261632.0,8.6351,8.6646,8.6351,8.6646,261632.0
2015-10-08 15:45:00,8.81,8.83,8.81,8.81,171968.0,8.6646,8.6843,8.6646,8.6646,171968.0
2015-10-08 15:50:00,8.81,8.83,8.81,8.82,300952.0,8.6646,8.6843,8.6646,8.6745,300952.0
2015-10-08 15:55:00,8.82,8.83,8.81,8.83,585216.0,8.6745,8.6843,8.6646,8.6843,585216.0
2015-10-09 09:30:00,8.84,8.86,8.81,8.81,299536.0,8.6941,8.7138,8.6646,8.6646,299536.0
2015-10-09 09:35:00,8.82,8.82,8.79,8.82,459472.0,8.6745,8.6745,8.645,8.6745,459472.0
2015-10-09 09:40:00,8.84,8.85,8.81,8.85,521040.0,8.6941,8.704,8.6646,8.704,521040.0
2015-10-09 09:45:00,8.86,8.88,8.85,8.87,703888.0,8.7138,8.7335,8.704,8.7236,703888.0
2015-10-09 09:50:00,8.87,8.89,8.87,8.87,348560.0,8.7236,8.7433,8.7236,8.7236,348560.0
2015-10-09 09:55:00,8.87,8.87,8.84,8.86,373360.0,8.7236,8.7236,8.6941,8.7138,373360.0
2015-10-09 10:00:00,8.86,8.87,8.84,8.85,154984.0,8.7138,8.7236,8.6941,8.704,154984.0
2015-10-09 10:05:00,8.85,8.85,8.81,8.82,494056.0,8.704,8.704,8.6646,8.6745,494056.0
2015-10-09 10:10:00,8.82,8.83,8.8,8.83,341520.0,8.6745,8.6843,8.6548,8.6843,341520.0
2015-10-09 10:15:00,8.83,8.85,8.82,8.85,211120.0,8.6843,8.704,8.6745,8.704,211120.0
2015-10-09 10:20:00,8.86,8.88,8.85,8.86,622784.0,8.7138,8.7335,8.704,8.7138,622784.0
2015-10-09 10:25:00,8.86,8.88,8.85,8.86,149432.0,8.7138,8.7335,8.704,8.7138,149432.0
2015-10-09 10:30:00,8.86,8.9,8.86,8.89,390240.0,8.7138,8.7531,8.7138,8.7433,390240.0
2015-10-09 10:35:00,8.89,8.93,8.89,8.92,364056.0,8.7433,8.7826,8.7433,8.7728,364056.0
2015-10-09 10:40:00,8.92,8.93,8.91,8.93,145320.0,8.7728,8.7826,8.763,8.7826,145320.0
2015-10-09 10:45:00,8.93,8.93,8.9,8.9,101880.0,8.7826,8.7826,8.7531,8.7531,101880.0
2015-10-09 10:50:00,8.9,8.9,8.88,8.89,143288.0,8.7531,8.7531,8.7335,8.7433,143288.0
2015-10-09 10:55:00,8.89,8.94,8.89,8.93,373896.0,8.7433,8.7925,8.7433,8.7826,373896.0
2015-10-09 11:00:00,8.93,8.94,8.91,8.92,292192.0,8.7826,8.7925,8.763,8.7728,292192.0
2015-10-09 11:05:00,8.92,8.92,8.91,8.92,121120.0,8.7728,8.7728,8.763,8.7728,121120.0
2015-10-09 11:10:00,8.92,8.93,8.9,8.92,387368.0,8.7728,8.7826,8.7531,8.7728,387368.0
2015-10-09 11:15:00,8.92,8.95,8.92,8.93,336056.0,8.7728,8.8023,8.7728,8.7826,336056.0
2015-10-09 11:20:00,8.93,8.94,8.91,8.91,221120.0,8.7826,8.7925,8.763,8.763,221120.0
2015-10-09 11:25:00,8.9,8.93,8.9,8.93,373072.0,8.7531,8.7826,8.7531,8.7826,373072.0
2015-10-09 11:30:00,8.92,8.93,8.89,8.89,183312.0,8.7728,8.7826,8.7433,8.7433,183312.0
2015-10-09 11:35:00,8.89,8.9,8.88,8.9,257192.0,8.7433,8.7531,8.7335,8.7531,257192.0
2015-10-09 11:40:00,8.9,8.9,8.87,8.87,97520.0,8.7531,8.7531,8.7236,8.7236,97520.0
2015-10-09 11:45:00,8.87,8.89,8.86,8.88,54080.0,8.7236,8.7433,8.7138,8.7335,54080.0
2015-10-09 11:50:00,8.89,8.89,8.87,8.87,35528.0,8.7433,8.7433,8.7236,8.7236,35528.0
2015-10-09 11:55:00,8.87,8.9,8.87,8.89,97600.0,8.7236,8.7531,8.7236,8.7433,97600.0
2015-10-09 12:00:00,8.9,8.92,8.9,8.9,117456.0,8.7531,8.7728,8.7531,8.7531,117456.0
2015-10-09 12:05:00,8.91,8.91,8.89,8.89,132160.0,8.763,8.763,8.7433,8.7433,132160.0
2015-10-09 12:10:00,8.88,8.9,8.88,8.88,68960.0,8.7335,8.7531,8.7335,8.7335,68960.0
2015-10-09 12:15:00,8.88,8.88,8.86,8.88,216984.0,8.7335,8.7335,8.7138,8.7335,216984.0
2015-10-09 12:20:00,8.87,8.88,8.86,8.87,167264.0,8.7236,8.7335,8.7138,8.7236,167264.0
2015-10-09 12:25:00,8.87,8.89,8.86,8.88,132368.0,8.7236,8.7433,8.7138,8.7335,132368.0
2015-10-09 12:30:00,8.88,8.88,8.85,8.86,90960.0,8.7335,8.7335,8.704,8.7138,90960.0
2015-10-09 12:35:00,8.86,8.87,8.85,8.87,59760.0,8.7138,8.7236,8.704,8.7236,59760.0
2015-10-09 12:40:00,8.87,8.87,8.84,8.84,105920.0,8.7236,8.7236,8.6941,8.6941,105920.0
2015-10-09 12:45:00,8.84,8.87,8.84,8.87,30800.0,8.6941,8.7236,8.6941,8.7236,30800.0
2015-10-09 12:50:00,8.87,8.87,8.86,8.87,54400.0,8.7236,8.7236,8.7138,8.7236,54400.0
2015-10-09 12:55:00,8.86,8.88,8.86,8.87,135064.0,8.7138,8.7335,8.7138,8.7236,135064.0
2015-10-09 13:00:00,8.87,8.88,8.87,8.88,59200.0,8.7236,8.7335,8.7236,8.7335,59200.0
2015-10-09 13:05:00,8.87,8.87,8.85,8.85,142160.0,8.7236,8.7236,8.704,8.704,142160.0
2015-10-09 13:10:00,8.85,8.85,8.83,8.84,483880.0,8.704,8.704,8.6843,8.6941,483880.0
2015-10-09 13:15:00,8.84,8.85,8.84,8.85,113328.0,8.6941,8.704,8.6941,8.704,113328.0
2015-10-09 13:20:00,8.85,8.87,8.85,8.87,68400.0,8.704,8.7236,8.704,8.7236,68400.0
2015-10-09 13:25:00,8.87,8.87,8.86,8.86,55520.0,8.7236,8.7236,8.7138,8.7138,55520.0
2015-10-09 13:30:00,8.86,8.86,8.85,8.85,85920.0,8.7138,8.7138,8.704,8.704,85920.0
2015-10-09 13:35:00,8.85,8.86,8.84,8.86,84800.0,8.704,8.7138,8.6941,8.7138,84800.0
2015-10-09 13:40:00,8.85,8.86,8.85,8.86,42560.0,8.704,8.7138,8.704,8.7138,42560.0
2015-10-09 13:45:00,8.86,8.87,8.86,8.86,53600.0,8.7138,8.7236,8.7138,8.7138,53600.0
2015-10-09 13:50:00,8.86,8.86,8.85,8.85,69600.0,8.7138,8.7138,8.704,8.704,69600.0
2015-10-09 13:55:00,8.85,8.86,8.85,8.85,42592.0,8.704,8.7138,8.704,8.704,42592.0
2015-10-09 14:00:00,8.85,8.86,8.85,8.85,24800.0,8.704,8.7138,8.704,8.704,24800.0
2015-10-09 14:05:00,8.85,8.87,8.85,8.86,152160.0,8.704,8.7236,8.704,8.7138,152160.0
2015-10-09 14:10:00,8.86,8.88,8.86,8.87,208880.0,8.7138,8.7335,8.7138,8.7236,208880.0
2015-10-09 14:15:00,8.87,8.87,8.85,8.85,249600.0,8.7236,8.7236,8.704,8.704,249600.0
2015-10-09 14:20:00,8.85,8.86,8.84,8.86,29600.0,8.704,8.7138,8.6941,8.7138,29600.0
2015-10-09 14:25:00,8.85,8.87,8.85,8.87,88200.0,8.704,8.7236,8.704,8.7236,88200.0
2015-10-09 14:30:00,8.87,8.87,8.86,8.86,43200.0,8.7236,8.7236,8.7138,8.7138,43200.0
2015-10-09 14:35:00,8.86,8.88,8.86,8.88,104000.0,8.7138,8.7335,8.7138,8.7335,104000.0
2015-10-09 14:40:00,8.88,8.89,8.87,8.87,406272.0,8.7335,8.7433,8.7236,8.7236,406272.0
2015-10-09 14:45:00,8.88,8.88,8.87,8.88,72360.0,8.7335,8.7335,8.7236,8.7335,72360.0
2015-10-09 14:50:00,8.89,8.9,8.88,8.9,208208.0,8.7433,8.7531,8.7335,8.7531,208208.0
2015-10-09 14:55:00,8.9,8.9,8.89,8.89,141712.0,8.7531,8.7531,8.7433,8.7433,141712.0
2015-10-09 15:00:00,8.9,8.9,8.88,8.89,110400.0,8.7531,8.7531,8.7335,8.7433,110400.0
2015-10-09 15:05:00,8.89,8.9,8.89,8.9,304480.0,8.7433,8.7531,8.7433,8.7531,304480.0
2015-10-09 15:10:00,8.9,8.91,8.87,8.88,170864.0,8.7531,8.763,8.7236,8.7335,170864.0
2015-10-09 15:15:00,8.88,8.89,8.88,8.89,68784.0,8.7335,8.7433,8.7335,8.7433,68784.0
2015-10-09 15:20:00,8.88,8.9,8.88,8.9,137600.0,8.7335,8.7531,8.7335,8.7531,137600.0
2015-10-09 15:25:00,8.9,8.9,8.89,8.9,101120.0,8.7531,8.7531,8.7433,8.7531,101120.0
2015-10-09 15:30:00,8.9,8.91,8.9,8.91,307504.0,8.7531,8.763,8.7531,8.763,307504.0
2015-10-09 15:35:00,8.91,8.92,8.9,8.9,564264.0,8.763,8.7728,8.7531,8.7531,564264.0
2015-10-09 15:40:00,8.9,8.92,8.9,8.91,372312.0,8.7531,8.7728,8.7531,8.763,372312.0
2015-10-09 15:45:00,8.91,8.92,8.9,8.91,191560.0,8.763,8.7728,8.7531,8.763,191560.0
2015-10-09 15:50:00,8.91,8.92,8.9,8.9,146848.0,8.763,8.7728,8.7531,8.7531,146848.0
2015-10-09 15:55:00,8.9,8.92,8.9,8.91,337488.0,8.7531,8.7728,8.7531,8.763,337488.0
2015-10-12 09:30:00,8.95,8.95,8.92,8.92,620912.0,8.8023,8.8023,8.7728,8.7728,620912.0
2015-10-12 09:35:00,8.92,8.92,8.89,8.9,208664.0,8.7728,8.7728,8.7433,8.7531,208664.0
2015-10-12 09:40:00,8.91,8.94,8.91,8.94,322216.0,8.763,8.7925,8.763,8.7925,322216.0
2015-10-12 09:45:00,8.94,8.97,8.94,8.94,317984.0,8.7925,8.822,8.7925,8.7925,317984.0
2015-10-12 09:50:00,8.94,8.95,8.91,8.91,344240.0,8.7925,8.8023,8.763,8.763,344240.0
2015-10-12 09:55:00,8.91,8.92,8.9,8.91,116640.0,8.763,8.7728,8.7531,8.763,116640.0
2015-10-12 10:00:00,8.91,8.92,8.9,8.92,121728.0,8.763,8.7728,8.7531,8.7728,121728.0
2015-10-12 10:05:00,8.92,8.93,8.91,8.92,143784.0,8.7728,8.7826,8.763,8.7728,143784.0
2015-10-12 10:10:00,8.92,8.94,8.92,8.93,65816.0,8.7728,8.7925,8.7728,8.7826,65816.0
2015-10-12 10:15:00,8.93,8.93,8.89,8.9,226080.0,8.7826,8.7826,8.7433,8.7531,226080.0
2015-10-12 10:20:00,8.89,8.91,8.88,8.89,149336.0,8.7433,8.763,8.7335,8.7433,149336.0
2015-10-12 10:25:00,8.89,8.92,8.89,8.91,147600.0,8.7433,8.7728,8.7433,8.763,147600.0
2015-10-12 10:30:00,8.91,8.92,8.9,8.9,71312.0,8.763,8.7728,8.7531,8.7531,71312.0
2015-10-12 10:35:00,8.9,8.91,8.89,8.91,29600.0,8.7531,8.763,8.7433,8.763,29600.0
2015-10-12 10:40:00,8.91,8.91,8.89,8.91,23488.0,8.763,8.763,8.7433,8.763,23488.0
2015-10-12 10:45:00,8.91,8.92,8.9,8.92,47120.0,8.763,8.7728,8.7531,8.7728,47120.0
2015-10-12 10:50:00,8.92,8.93,8.92,8.92,244976.0,8.7728,8.7826,8.7728,8.7728,244976.0
2015-10-12 10:55:00,8.93,8.93,8.92,8.92,90480.0,8.7826,8.7826,8.7728,8.7728,90480.0
2015-10-12 11:00:00,8.92,8.94,8.92,8.94,56800.0,8.7728,8.7925,8.7728,8.7925,56800.0
2015-10-12 11:05:00,8.94,8.96,8.94,8.96,150424.0,8.7925,8.8121,8.7925,8.8121,150424.0
2015-10-12 11:10:00,8.95,8.96,8.95,8.96,56000.0,8.8023,8.8121,8.8023,8.8121,56000.0
2015-10-12 11:15:00,8.96,8.96,8.94,8.94,186608.0,8.8121,8.8121,8.7925,8.7925,186608.0
2015-10-12 11:20:00,8.94,8.95,8.94,8.94,55560.0,8.7925,8.8023,8.7925,8.7925,55560.0
2015-10-12 11:25:00,8.94,8.96,8.94,8.96,104000.0,8.7925,8.8121,8.7925,8.8121,104000.0
2015-10-12 11:30:00,8.96,8.97,8.95,8.95,64800.0,8.8121,8.822,8.8023,8.8023,64800.0
2015-10-12 11:35:00,8.96,8.96,8.95,8.96,17200.0,8.8121,8.8121,8.8023,8.8121,17200.0
2015-10-12 11:40:00,8.95,8.99,8.94,8.98,547848.0,8.8023,8.8417,8.7925,8.8318,547848.0
2015-10-12 11:45:00,8.98,8.98,8.97,8.97,182640.0,8.8318,8.8318,8.822,8.822,182640.0
2015-10-12 11:50:00,8.97,8.97,8.97,8.97,105984.0,8.822,8.822,8.822,8.822,105984.0
2015-10-12 11:55:00,8.97,8.97,8.95,8.96,74288.0,8.822,8.822,8.8023,8.8121,74288.0
2015-10-12 12:00:00,8.96,8.97,8.96,8.97,92240.0,8.8121,8.822,8.8121,8.822,92240.0
2015-10-12 12:05:00,8.97,8.98,8.97,8.97,37880.0,8.822,8.8318,8.822,8.822,37880.0
2015-10-12 12:10:00,8.97,8.98,8.97,8.97,29600.0,8.822,8.8318,8.822,8.822,29600.0
2015-10-12 12:15:00,8.97,8.98,8.97,8.97,41088.0,8.822,8.8318,8.822,8.822,41088.0
2015-10-12 12:20:00,8.97,8.97,8.95,8.95,30480.0,8.822,8.822,8.8023,8.8023,30480.0
2015-10-12 12:25:00,8.96,8.97,8.95,8.97,31200.0,8.8121,8.822,8.8023,8.822,31200.0
2015-10-12 12:30:00,8.97,8.97,8.96,8.97,17600.0,8.822,8.822,8.8121,8.822,17600.0
2015-10-12 12:35:00,8.96,8.96,8.96,8.96,12800.0,8.8121,8.8121,8.8121,8.8121,12800.0
2015-10-12 12:40:00,8.96,8.96,8.95,8.95,40696.0,8.8121,8.8121,8.8023,8.8023,40696.0
2015-10-12 12:45:00,8.95,8.96,8.94,8.94,94408.0,8.8023,8.8121,8.7925,8.7925,94408.0
2015-10-12 12:50:00,8.94,8.95,8.94,8.94,35200.0,8.7925,8.8023,8.7925,8.7925,35200.0
2015-10-12 12:55:00,8.94,8.94,8.94,8.94,89736.0,8.7925,8.7925,8.7925,8.7925,89736.0
2015-10-12 13:00:00,8.94,8.94,8.93,8.94,160264.0,8.7925,8.7925,8.7826,8.7925,160264.0
2015-10-12 13:05:00,8.94,8.94,8.92,8.93,85816.0,8.7925,8.7925,8.7728,8.7826,85816.0
2015-10-12 13:10:00,8.93,8.93,8.92,8.93,100400.0,8.7826,8.7826,8.7728,8.7826,100400.0
2015-10-12 13:15:00,8.92,8.93,8.92,8.93,62472.0,8.7728,8.7826,8.7728,8.7826,62472.0
2015-10-12 13:20:00,8.93,8.94,8.93,8.93,47200.0,8.7826,8.7925,8.7826,8.7826,47200.0
2015-10-12 13:25:00,8.93,8.94,8.93,8.94,22320.0,8.7826,8.7925,8.7826,8.7925,22320.0
2015-10-12 13:30:00,8.94,8.94,8.94,8.94,47328.0,8.7925,8.7925,8.7925,8.7925,47328.0
2015-10-12 13:35:00,8.95,8.95,8.95,8.95,67120.0,8.8023,8.8023,8.8023,8.8023,67120.0
2015-10-12 13:40:00,8.95,8.95,8.94,8.94,58696.0,8.8023,8.8023,8.7925,8.7925,58696.0
2015-10-12 13:45:00,8.94,8.95,8.94,8.95,71960.0,8.7925,8.8023,8.7925,8.8023,71960.0
2015-10-12 13:50:00,8.95,8.96,8.94,8.94,63600.0,8.8023,8.8121,8.7925,8.7925,63600.0
2015-10-12 13:55:00,8.95,8.95,8.94,8.94,12800.0,8.8023,8.8023,8.7925,8.7925,12800.0
2015-10-12 14:00:00,8.94,8.95,8.94,8.95,10400.0,8.7925,8.8023,8.7925,8.8023,10400.0
2015-10-12 14:05:00,8.95,8.96,8.94,8.96,43680.0,8.8023,8.8121,8.7925,8.8121,43680.0
2015-10-12 14:10:00,8.96,8.96,8.95,8.95,216296.0,8.8121,8.8121,8.8023,8.8023,216296.0
2015-10-12 14:15:00,8.96,8.96,8.95,8.95,18456.0,8.8121,8.8121,8.8023,8.8023,18456.0
2015-10-12 14:20:00,8.95,8.96,8.95,8.95,5600.0,8.8023,8.8121,8.8023,8.8023,5600.0
2015-10-12 14:25:00,8.95,8.95,8.95,8.95,42400.0,8.8023,8.8023,8.8023,8.8023,42400.0
2015-10-12 14:30:00,8.94,8.95,8.94,8.95,16800.0,8.7925,8.8023,8.7925,8.8023,16800.0
2015-10-12 14:35:00,8.95,8.96,8.95,8.95,49600.0,8.8023,8.8121,8.8023,8.8023,49600.0
2015-10-12 14:40:00,8.95,8.95,8.94,8.95,17600.0,8.8023,8.8023,8.7925,8.8023,17600.0
2015-10-12 14:45:00,8.95,8.96,8.95,8.95,15960.0,8.8023,8.8121,8.8023,8.8023,15960.0
2015-10-12 14:50:00,8.96,8.96,8.96,8.96,21112.0,8.8121,8.8121,8.8121,8.8121,21112.0
2015-10-12 14:55:00,8.96,8.96,8.95,8.95,40968.0,8.8121,8.8121,8.8023,8.8023,40968.0
2015-10-12 15:00:00,8.95,8.95,8.94,8.94,20000.0,8.8023,8.8023,8.7925,8.7925,20000.0
2015-10-12 15:05:00,8.94,8.96,8.94,8.96,76264.0,8.7925,8.8121,8.7925,8.8121,76264.0
2015-10-12 15:10:00,8.95,8.96,8.95,8.96,111160.0,8.8023,8.8121,8.8023,8.8121,111160.0
2015-10-12 15:15:00,8.96,8.96,8.95,8.95,57128.0,8.8121,8.8121,8.8023,8.8023,57128.0
2015-10-12 15:20:00,8.96,8.96,8.95,8.96,93480.0,8.8121,8.8121,8.8023,8.8121,93480.0
2015-10-12 15:25:00,8.96,8.97,8.96,8.97,123848.0,8.8121,8.822,8.8121,8.822,123848.0
2015-10-12 15:30:00,8.97,8.97,8.96,8.97,81376.0,8.822,8.822,8.8121,8.822,81376.0
2015-10-12 15:35:00,8.97,8.97,8.96,8.97,68800.0,8.822,8.822,8.8121,8.822,68800.0
2015-10-12 15:40:00,8.97,8.97,8.96,8.96,68800.0,8.822,8.822,8.8121,8.8121,68800.0
2015-10-12 15:45:00,8.96,8.96,8.94,8.95,143024.0,8.8121,8.8121,8.7925,8.8023,143024.0
2015-10-12 15:50:00,8.95,8.96,8.95,8.95,119376.0,8.8023,8.8121,8.8023,8.8023,119376.0
2015-10-12 15:55:00,8.95,8.95,8.94,8.95,333376.0,8.8023,8.8023,8.7925,8.8023,333376.0
2015-10-13 09:30:00,8.85,8.86,8.84,8.85,337920.0,8.704,8.7138,8.6941,8.704,337920.0
2015-10-13 09:35:00,8.85,8.88,8.85,8.88,181520.0,8.704,8.7335,8.704,8.7335,181520.0
2015-10-13 09:40:00,8.9,8.92,8.88,8.92,310032.0,8.7531,8.7728,8.7335,8.7728,310032.0
2015-10-13 09:45:00,8.92,8.92,8.9,8.9,184632.0,8.7728,8.7728,8.7531,8.7531,184632.0
2015-10-13 09:50:00,8.91,8.93,8.9,8.92,227544.0,8.763,8.7826,8.7531,8.7728,227544.0
2015-10-13 09:55:00,8.92,8.92,8.9,8.92,79576.0,8.7728,8.7728,8.7531,8.7728,79576.0
2015-10-13 10:00:00,8.92,8.95,8.9,8.95,544608.0,8.7728,8.8023,8.7531,8.8023,544608.0
2015-10-13 10:05:00,8.95,8.95,8.93,8.94,258744.0,8.8023,8.8023,8.7826,8.7925,258744.0
2015-10-13 10:10:00,8.94,8.96,8.94,8.94,237344.0,8.7925,8.8121,8.7925,8.7925,237344.0
2015-10-13 10:15:00,8.94,8.96,8.93,8.94,262512.0,8.7925,8.8121,8.7826,8.7925,262512.0
2015-10-13 10:20:00,8.96,8.98,8.96,8.96,278960.0,8.8121,8.8318,8.8121,8.8121,278960.0
2015-10-13 10:25:00,8.96,8.98,8.96,8.98,276296.0,8.8121,8.8318,8.8121,8.8318,276296.0
2015-10-13 10:30:00,8.98,8.99,8.97,8.98,595688.0,8.8318,8.8417,8.822,8.8318,595688.0
2015-10-13 10:35:00,8.98,8.98,8.97,8.97,57600.0,8.8318,8.8318,8.822,8.822,57600.0
2015-10-13 10:40:00,8.96,8.98,8.96,8.97,66400.0,8.8121,8.8318,8.8121,8.822,66400.0
2015-10-13 10:45:00,8.98,8.98,8.97,8.97,87280.0,8.8318,8.8318,8.822,8.822,87280.0
2015-10-13 10:50:00,8.97,8.98,8.97,8.97,242400.0,8.822,8.8318,8.822,8.822,242400.0
2015-10-13 10:55:00,8.98,9.02,8.98,9.02,1756600.0,8.8318,8.8712,8.8318,8.8712,1756600.0
2015-10-13 11:00:00,9.02,9.02,9.0,9.01,44152.0,8.8712,8.8712,8.8515,8.8613,44152.0
2015-10-13 11:05:00,9.01,9.03,9.01,9.02,118400.0,8.8613,8.881,8.8613,8.8712,118400.0
2015-10-13 11:10:00,9.01,9.03,9.01,9.01,632672.0,8.8613,8.881,8.8613,8.8613,632672.0
2015-10-13 11:15:00,9.01,9.01,8.99,8.99,129120.0,8.8613,8.8613,8.8417,8.8417,129120.0
2015-10-13 11:20:00,8.99,9.01,8.98,8.98,216824.0,8.8417,8.8613,8.8318,8.8318,216824.0
2015-10-13 11:25:00,8.98,8.99,8.97,8.98,135640.0,8.8318,8.8417,8.822,8.8318,135640.0
2015-10-13 11:30:00,8.97,8.99,8.97,8.98,70400.0,8.822,8.8417,8.822,8.8318,70400.0
2015-10-13 11:35:00,8.97,8.99,8.97,8.99,200216.0,8.822,8.8417,8.822,8.8417,200216.0
2015-10-13 11:40:00,8.98,8.98,8.97,8.98,138160.0,8.8318,8.8318,8.822,8.8318,138160.0
2015-10-13 11:45:00,8.97,8.99,8.97,8.98,94720.0,8.822,8.8417,8.822,8.8318,94720.0
2015-10-13 11:50:00,8.97,8.97,8.95,8.96,129640.0,8.822,8.822,8.8023,8.8121,129640.0
2015-10-13 11:55:00,8.96,8.97,8.96,8.96,52944.0,8.8121,8.822,8.8121,8.8121,52944.0
2015-10-13 12:00:00,8.97,8.97,8.96,8.97,67200.0,8.822,8.822,8.8121,8.822,67200.0
2015-10-13 12:05:00,8.97,8.98,8.97,8.97,258536.0,8.822,8.8318,8.822,8.822,258536.0
2015-10-13 12:10:00,8.97,8.97,8.96,8.97,116008.0,8.822,8.822,8.8121,8.822,116008.0
2015-10-13 12:15:00,8.97,8.98,8.96,8.96,69600.0,8.822,8.8318,8.8121,8.8121,69600.0
2015-10-13 12:20:00,8.96,8.97,8.96,8.97,66080.0,8.8121,8.822,8.8121,8.822,66080.0
2015-10-13 12:25:00,8.97,8.98,8.97,8.97,35416.0,8.822,8.8318,8.822,8.822,35416.0
2015-10-13 12:30:00,8.97,8.99,8.97,8.98,54136.0,8.822,8.8417,8.822,8.8318,54136.0
2015-10-13 12:35:00,8.99,8.99,8.98,8.98,85600.0,8.8417,8.8417,8.8318,8.8318,85600.0
2015-10-13 12:40:00,8.98,8.99,8.97,8.97,46800.0,8.8318,8.8417,8.822,8.822,46800.0
2015-10-13 12:45:00,8.97,8.97,8.95,8.95,227360.0,8.822,8.822,8.8023,8.8023,227360.0
2015-10-13 12:50:00,8.95,8.95,8.94,8.94,401760.0,8.8023,8.8023,8.7925,8.7925,401760.0
2015-10-13 12:55:00,8.94,8.94,8.92,8.92,147104.0,8.7925,8.7925,8.7728,8.7728,147104.0
2015-10-13 13:00:00,8.92,8.93,8.91,8.92,134160.0,8.7728,8.7826,8.763,8.7728,134160.0
2015-10-13 13:05:00,8.92,8.92,8.9,8.91,125760.0,8.7728,8.7728,8.7531,8.763,125760.0
2015-10-13 13:10:00,8.9,8.92,8.9,8.92,225152.0,8.7531,8.7728,8.7531,8.7728,225152.0
2015-10-13 13:15:00,8.92,8.93,8.92,8.93,240136.0,8.7728,8.7826,8.7728,8.7826,240136.0
2015-10-13 13:20:00,8.93,8.93,8.92,8.92,44000.0,8.7826,8.7826,8.7728,8.7728,44000.0
2015-10-13 13:25:00,8.92,8.93,8.91,8.93,136504.0,8.7728,8.7826,8.763,8.7826,136504.0
2015-10-13 13:30:00,8.92,8.92,8.91,8.91,44800.0,8.7728,8.7728,8.763,8.763,44800.0
2015-10-13 13:35:00,8.9,8.9,8.88,8.89,100048.0,8.7531,8.7531,8.7335,8.7433,100048.0
2015-10-13 13:40:00,8.9,8.9,8.9,8.9,9120.0,8.7531,8.7531,8.7531,8.7531,9120.0
2015-10-13 13:45:00,8.89,8.91,8.89,8.91,101240.0,8.7433,8.763,8.7433,8.763,101240.0
2015-10-13 13:50:00,8.91,8.92,8.91,8.91,54680.0,8.763,8.7728,8.763,8.763,54680.0
2015-10-13 13:55:00,8.91,8.91,8.9,8.9,138720.0,8.763,8.763,8.7531,8.7531,138720.0
2015-10-13 14:00:00,8.9,8.9,8.88,8.9,80000.0,8.7531,8.7531,8.7335,8.7531,80000.0
2015-10-13 14:05:00,8.9,8.91,8.9,8.9,110600.0,8.7531,8.763,8.7531,8.7531,110600.0
2015-10-13 14:10:00,8.9,8.92,8.9,8.92,108688.0,8.7531,8.7728,8.7531,8.7728,108688.0
2015-10-13 14:15:00,8.92,8.92,8.91,8.91,63368.0,8.7728,8.7728,8.763,8.763,63368.0
2015-10-13 14:20:00,8.91,8.92,8.89,8.89,97600.0,8.763,8.7728,8.7433,8.7433,97600.0
2015-10-13 14:25:00,8.89,8.89,8.87,8.88,209200.0,8.7433,8.7433,8.7236,8.7335,209200.0
2015-10-13 14:30:00,8.88,8.88,8.86,8.88,93304.0,8.7335,8.7335,8.7138,8.7335,93304.0
2015-10-13 14:35:00,8.88,8.89,8.88,8.89,81672.0,8.7335,8.7433,8.7335,8.7433,81672.0
2015-10-13 14:40:00,8.89,8.89,8.88,8.88,67344.0,8.7433,8.7433,8.7335,8.7335,67344.0
2015-10-13 14:45:00,8.89,8.91,8.89,8.9,126800.0,8.7433,8.763,8.7433,8.7531,126800.0
2015-10-13 14:50:00,8.9,8.9,8.89,8.9,122688.0,8.7531,8.7531,8.7433,8.7531,122688.0
2015-10-13 14:55:00,8.9,8.93,8.9,8.92,109120.0,8.7531,8.7826,8.7531,8.7728,109120.0
2015-10-13 15:00:00,8.92,8.92,8.91,8.91,145776.0,8.7728,8.7728,8.763,8.763,145776.0
2015-10-13 15:05:00,8.91,8.91,8.9,8.9,61600.0,8.763,8.763,8.7531,8.7531,61600.0
2015-10-13 15:10:00,8.9,8.91,8.88,8.89,121360.0,8.7531,8.763,8.7335,8.7433,121360.0
2015-10-13 15:15:00,8.89,8.89,8.86,8.87,103376.0,8.7433,8.7433,8.7138,8.7236,103376.0
2015-10-13 15:20:00,8.86,8.86,8.84,8.86,204720.0,8.7138,8.7138,8.6941,8.7138,204720.0
2015-10-13 15:25:00,8.86,8.86,8.84,8.86,249192.0,8.7138,8.7138,8.6941,8.7138,249192.0
2015-10-13 15:30:00,8.86,8.87,8.85,8.85,228240.0,8.7138,8.7236,8.704,8.704,228240.0
2015-10-13 15:35:00,8.84,8.85,8.83,8.84,909864.0,8.6941,8.704,8.6843,8.6941,909864.0
2015-10-13 15:40:00,8.84,8.84,8.82,8.82,303536.0,8.6941,8.6941,8.6745,8.6745,303536.0
2015-10-13 15:45:00,8.82,8.83,8.82,8.83,104440.0,8.6745,8.6843,8.6745,8.6843,104440.0
2015-10-13 15:50:00,8.83,8.84,8.83,8.83,245208.0,8.6843,8.6941,8.6843,8.6843,245208.0
2015-10-13 15:55:00,8.83,8.84,8.83,8.84,609152.0,8.6843,8.6941,8.6843,8.6941,609152.0
2015-10-14 09:30:00,8.84,8.86,8.83,8.83,141624.0,8.6941,8.7138,8.6843,8.6843,141624.0
2015-10-14 09:35:00,8.84,8.88,8.84,8.88,101864.0,8.6941,8.7335,8.6941,8.7335,101864.0
2015-10-14 09:40:00,8.89,8.91,8.88,8.91,215472.0,8.7433,8.763,8.7335,8.763,215472.0
2015-10-14 09:45:00,8.91,8.91,8.9,8.9,130056.0,8.763,8.763,8.7531,8.7531,130056.0
2015-10-14 09:50:00,8.9,8.9,8.88,8.9,67360.0,8.7531,8.7531,8.7335,8.7531,67360.0
2015-10-14 09:55:00,8.9,8.92,8.9,8.91,125400.0,8.7531,8.7728,8.7531,8.763,125400.0
2015-10-14 10:00:00,8.91,8.91,8.88,8.89,84480.0,8.763,8.763,8.7335,8.7433,84480.0
2015-10-14 10:05:00,8.89,8.89,8.85,8.86,172904.0,8.7433,8.7433,8.704,8.7138,172904.0
2015-10-14 10:10:00,8.85,8.86,8.84,8.84,97480.0,8.704,8.7138,8.6941,8.6941,97480.0
2015-10-14 10:15:00,8.84,8.84,8.8,8.8,196224.0,8.6941,8.6941,8.6548,8.6548,196224.0
2015-10-14 10:20:00,8.8,8.8,8.77,8.78,172400.0,8.6548,8.6548,8.6253,8.6351,172400.0
2015-10-14 10:25:00,8.78,8.79,8.77,8.79,127760.0,8.6351,8.645,8.6253,8.645,127760.0
2015-10-14 10:30:00,8.78,8.79,8.77,8.79,83200.0,8.6351,8.645,8.6253,8.645,83200.0
2015-10-14 10:35:00,8.78,8.79,8.75,8.76,278368.0,8.6351,8.645,8.6056,8.6154,278368.0
2015-10-14 10:40:00,8.76,8.77,8.74,8.76,179600.0,8.6154,8.6253,8.5958,8.6154,179600.0
2015-10-14 10:45:00,8.76,8.76,8.73,8.75,406168.0,8.6154,8.6154,8.5859,8.6056,406168.0
2015-10-14 10:50:00,8.75,8.77,8.74,8.76,270976.0,8.6056,8.6253,8.5958,8.6154,270976.0
2015-10-14 10:55:00,8.76,8.78,8.75,8.77,193840.0,8.6154,8.6351,8.6056,8.6253,193840.0
2015-10-14 11:00:00,8.77,8.8,8.76,8.8,201248.0,8.6253,8.6548,8.6154,8.6548,201248.0
2015-10-14 11:05:00,8.8,8.8,8.78,8.79,191000.0,8.6548,8.6548,8.6351,8.645,191000.0
2015-10-14 11:10:00,8.79,8.8,8.78,8.78,118440.0,8.645,8.6548,8.6351,8.6351,118440.0
2015-10-14 11:15:00,8.78,8.79,8.76,8.76,189776.0,8.6351,8.645,8.6154,8.6154,189776.0
2015-10-14 11:20:00,8.76,8.77,8.76,8.77,54496.0,8.6154,8.6253,8.6154,8.6253,54496.0
2015-10-14 11:25:00,8.77,8.79,8.77,8.79,86496.0,8.6253,8.645,8.6253,8.645,86496.0
2015-10-14 11:30:00,8.78,8.78,8.76,8.77,96000.0,8.6351,8.6351,8.6154,8.6253,96000.0
2015-10-14 11:35:00,8.78,8.8,8.77,8.8,99488.0,8.6351,8.6548,8.6253,8.6548,99488.0
2015-10-14 11:40:00,8.8,8.81,8.8,8.81,99360.0,8.6548,8.6646,8.6548,8.6646,99360.0
2015-10-14 11:45:00,8.81,8.81,8.78,8.78,179168.0,8.6646,8.6646,8.6351,8.6351,179168.0
2015-10-14 11:50:00,8.78,8.81,8.78,8.8,138936.0,8.6351,8.6646,8.6351,8.6548,138936.0
2015-10-14 11:55:00,8.8,8.81,8.79,8.81,38560.0,8.6548,8.6646,8.645,8.6646,38560.0
2015-10-14 12:00:00,8.81,8.81,8.79,8.79,83120.0,8.6646,8.6646,8.645,8.645,83120.0
2015-10-14 12:05:00,8.79,8.79,8.77,8.77,127016.0,8.645,8.645,8.6253,8.6253,127016.0
2015-10-14 12:10:00,8.77,8.79,8.77,8.79,68048.0,8.6253,8.645,8.6253,8.645,68048.0
2015-10-14 12:15:00,8.79,8.8,8.78,8.8,98960.0,8.645,8.6548,8.6351,8.6548,98960.0
2015-10-14 12:20:00,8.8,8.82,8.79,8.82,103520.0,8.6548,8.6745,8.645,8.6745,103520.0
2015-10-14 12:25:00,8.82,8.83,8.81,8.82,686984.0,8.6745,8.6843,8.6646,8.6745,686984.0
2015-10-14 12:30:00,8.82,8.84,8.81,8.83,170056.0,8.6745,8.6941,8.6646,8.6843,170056.0
2015-10-14 12:35:00,8.83,8.85,8.83,8.85,127872.0,8.6843,8.704,8.6843,8.704,127872.0
2015-10-14 12:40:00,8.85,8.88,8.85,8.87,210200.0,8.704,8.7335,8.704,8.7236,210200.0
2015-10-14 12:45:00,8.88,8.91,8.88,8.9,197960.0,8.7335,8.763,8.7335,8.7531,197960.0
2015-10-14 12:50:00,8.9,8.92,8.9,8.91,215768.0,8.7531,8.7728,8.7531,8.763,215768.0
2015-10-14 12:55:00,8.91,8.93,8.9,8.9,122072.0,8.763,8.7826,8.7531,8.7531,122072.0
2015-10-14 13:00:00,8.91,8.92,8.88,8.88,59360.0,8.763,8.7728,8.7335,8.7335,59360.0
2015-10-14 13:05:00,8.89,8.9,8.88,8.88,209032.0,8.7433,8.7531,8.7335,8.7335,209032.0
2015-10-14 13:10:00,8.89,8.91,8.89,8.91,211376.0,8.7433,8.763,8.7433,8.763,211376.0
2015-10-14 13:15:00,8.91,8.91,8.88,8.88,116352.0,8.763,8.763,8.7335,8.7335,116352.0
2015-10-14 13:20:00,8.88,8.88,8.86,8.87,64320.0,8.7335,8.7335,8.7138,8.7236,64320.0
2015-10-14 13:25:00,8.87,8.88,8.87,8.88,91200.0,8.7236,8.7335,8.7236,8.7335,91200.0
2015-10-14 13:30:00,8.87,8.88,8.86,8.88,47200.0,8.7236,8.7335,8.7138,8.7335,47200.0
2015-10-14 13:35:00,8.88,8.89,8.88,8.88,61248.0,8.7335,8.7433,8.7335,8.7335,61248.0
2015-10-14 13:40:00,8.88,8.88,8.87,8.88,38800.0,8.7335,8.7335,8.7236,8.7335,38800.0
2015-10-14 13:45:00,8.88,8.89,8.88,8.89,33600.0,8.7335,8.7433,8.7335,8.7433,33600.0
2015-10-14 13:50:00,8.87,8.88,8.86,8.88,167480.0,8.7236,8.7335,8.7138,8.7335,167480.0
2015-10-14 13:55:00,8.87,8.88,8.87,8.88,52800.0,8.7236,8.7335,8.7236,8.7335,52800.0
2015-10-14 14:00:00,8.88,8.91,8.88,8.88,215520.0,8.7335,8.763,8.7335,8.7335,215520.0
2015-10-14 14:05:00,8.88,8.88,8.84,8.85,119368.0,8.7335,8.7335,8.6941,8.704,119368.0
2015-10-14 14:10:00,8.85,8.87,8.83,8.87,112000.0,8.704,8.7236,8.6843,8.7236,112000.0
2015-10-14 14:15:00,8.87,8.87,8.85,8.85,59680.0,8.7236,8.7236,8.704,8.704,59680.0
2015-10-14 14:20:00,8.85,8.87,8.85,8.85,122704.0,8.704,8.7236,8.704,8.704,122704.0
2015-10-14 14:25:00,8.86,8.86,8.83,8.83,333928.0,8.7138,8.7138,8.6843,8.6843,333928.0
2015-10-14 14:30:00,8.82,8.83,8.8,8.8,167488.0,8.6745,8.6843,8.6548,8.6548,167488.0
2015-10-14 14:35:00,8.81,8.83,8.8,8.83,192304.0,8.6646,8.6843,8.6548,8.6843,192304.0
2015-10-14 14:40:00,8.83,8.83,8.81,8.81,79752.0,8.6843,8.6843,8.6646,8.6646,79752.0
2015-10-14 14:45:00,8.8,8.81,8.8,8.81,142712.0,8.6548,8.6646,8.6548,8.6646,142712.0
2015-10-14 14:50:00,8.81,8.81,8.79,8.8,269064.0,8.6646,8.6646,8.645,8.6548,269064.0
2015-10-14 14:55:00,8.8,8.81,8.78,8.8,147680.0,8.6548,8.6646,8.6351,8.6548,147680.0
2015-10-14 15:00:00,8.8,8.82,8.8,8.82,51360.0,8.6548,8.6745,8.6548,8.6745,51360.0
2015-10-14 15:05:00,8.82,8.83,8.81,8.82,87624.0,8.6745,8.6843,8.6646,8.6745,87624.0
2015-10-14 15:10:00,8.82,8.84,8.81,8.81,162088.0,8.6745,8.6941,8.6646,8.6646,162088.0
2015-10-14 15:15:00,8.81,8.81,8.78,8.78,126976.0,8.6646,8.6646,8.6351,8.6351,126976.0
2015-10-14 15:20:00,8.78,8.8,8.77,8.79,201504.0,8.6351,8.6548,8.6253,8.645,201504.0
2015-10-14 15:25:00,8.78,8.82,8.78,8.82,78400.0,8.6351,8.6745,8.6351,8.6745,78400.0
2015-10-14 15:30:00,8.82,8.85,8.82,8.84,305096.0,8.6745,8.704,8.6745,8.6941,305096.0
2015-10-14 15:35:00,8.83,8.84,8.82,8.83,64672.0,8.6843,8.6941,8.6745,8.6843,64672.0
2015-10-14 15:40:00,8.81,8.84,8.81,8.82,48128.0,8.6646,8.6941,8.6646,8.6745,48128.0
2015-10-14 15:45:00,8.81,8.83,8.81,8.81,163800.0,8.6646,8.6843,8.6646,8.6646,163800.0
2015-10-14 15:50:00,8.81,8.81,8.79,8.79,436864.0,8.6646,8.6646,8.645,8.645,436864.0
2015-10-14 15:55:00,8.79,8.81,8.78,8.81,410872.0,8.645,8.6646,8.6351,8.6646,410872.0
2015-10-15 09:30:00,8.88,8.88,8.86,8.87,226304.0,8.7335,8.7335,8.7138,8.7236,226304.0
2015-10-15 09:35:00,8.88,8.92,8.88,8.91,395760.0,8.7335,8.7728,8.7335,8.763,395760.0
2015-10-15 09:40:00,8.91,8.95,8.91,8.94,411968.0,8.763,8.8023,8.763,8.7925,411968.0
2015-10-15 09:45:00,8.95,8.97,8.91,8.91,458504.0,8.8023,8.822,8.763,8.763,458504.0
2015-10-15 09:50:00,8.91,8.92,8.9,8.92,211568.0,8.763,8.7728,8.7531,8.7728,211568.0
2015-10-15 09:55:00,8.91,8.94,8.91,8.94,386600.0,8.763,8.7925,8.763,8.7925,386600.0
2015-10-15 10:00:00,8.93,8.95,8.9,8.92,509832.0,8.7826,8.8023,8.7531,8.7728,509832.0
2015-10-15 10:05:00,8.92,8.94,8.92,8.93,102800.0,8.7728,8.7925,8.7728,8.7826,102800.0
2015-10-15 10:10:00,8.93,8.96,8.93,8.95,196800.0,8.7826,8.8121,8.7826,8.8023,196800.0
2015-10-15 10:15:00,8.95,8.96,8.93,8.94,104256.0,8.8023,8.8121,8.7826,8.7925,104256.0
2015-10-15 10:20:00,8.95,8.95,8.92,8.92,46896.0,8.8023,8.8023,8.7728,8.7728,46896.0
2015-10-15 10:25:00,8.92,8.92,8.91,8.92,185608.0,8.7728,8.7728,8.763,8.7728,185608.0
2015-10-15 10:30:00,8.91,8.93,8.9,8.92,216264.0,8.763,8.7826,8.7531,8.7728,216264.0
2015-10-15 10:35:00,8.93,8.94,8.92,8.93,101440.0,8.7826,8.7925,8.7728,8.7826,101440.0
2015-10-15 10:40:00,8.94,8.96,8.94,8.95,137600.0,8.7925,8.8121,8.7925,8.8023,137600.0
2015-10-15 10:45:00,8.95,8.97,8.93,8.97,84904.0,8.8023,8.822,8.7826,8.822,84904.0
2015-10-15 10:50:00,8.97,8.97,8.96,8.96,251600.0,8.822,8.822,8.8121,8.8121,251600.0
2015-10-15 10:55:00,8.96,8.97,8.95,8.96,32800.0,8.8121,8.822,8.8023,8.8121,32800.0
2015-10-15 11:00:00,8.96,8.97,8.95,8.97,126000.0,8.8121,8.822,8.8023,8.822,126000.0
2015-10-15 11:05:00,8.97,8.97,8.96,8.96,157200.0,8.822,8.822,8.8121,8.8121,157200.0
2015-10-15 11:10:00,8.96,8.96,8.94,8.94,78688.0,8.8121,8.8121,8.7925,8.7925,78688.0
2015-10-15 11:15:00,8.95,8.95,8.92,8.93,61472.0,8.8023,8.8023,8.7728,8.7826,61472.0
2015-10-15 11:20:00,8.93,8.93,8.92,8.93,68800.0,8.7826,8.7826,8.7728,8.7826,68800.0
2015-10-15 11:25:00,8.93,8.95,8.93,8.95,87040.0,8.7826,8.8023,8.7826,8.8023,87040.0
2015-10-15 11:30:00,8.95,8.95,8.93,8.94,96208.0,8.8023,8.8023,8.7826,8.7925,96208.0
2015-10-15 11:35:00,8.94,8.95,8.92,8.92,88800.0,8.7925,8.8023,8.7728,8.7728,88800.0
2015-10-15 11:40:00,8.92,8.92,8.9,8.9,40320.0,8.7728,8.7728,8.7531,8.7531,40320.0
2015-10-15 11:45:00,8.9,8.91,8.89,8.9,61872.0,8.7531,8.763,8.7433,8.7531,61872.0
2015-10-15 11:50:00,8.9,8.9,8.87,8.88,302472.0,8.7531,8.7531,8.7236,8.7335,302472.0
2015-10-15 11:55:00,8.88,8.88,8.85,8.87,305888.0,8.7335,8.7335,8.704,8.7236,305888.0
2015-10-15 12:00:00,8.87,8.89,8.87,8.89,243280.0,8.7236,8.7433,8.7236,8.7433,243280.0
2015-10-15 12:05:00,8.89,8.89,8.88,8.89,188984.0,8.7433,8.7433,8.7335,8.7433,188984.0
2015-10-15 12:10:00,8.89,8.9,8.88,8.89,178744.0,8.7433,8.7531,8.7335,8.7433,178744.0
2015-10-15 12:15:00,8.89,8.9,8.89,8.9,38264.0,8.7433,8.7531,8.7433,8.7531,38264.0
2015-10-15 12:20:00,8.9,8.93,8.9,8.92,182696.0,8.7531,8.7826,8.7531,8.7728,182696.0
2015-10-15 12:25:00,8.93,8.93,8.92,8.93,35880.0,8.7826,8.7826,8.7728,8.7826,35880.0
2015-10-15 12:30:00,8.93,8.94,8.92,8.92,72160.0,8.7826,8.7925,8.7728,8.7728,72160.0
2015-10-15 12:35:00,8.92,8.93,8.92,8.93,74128.0,8.7728,8.7826,8.7728,8.7826,74128.0
2015-10-15 12:40:00,8.93,8.95,8.92,8.95,59200.0,8.7826,8.8023,8.7728,8.8023,59200.0
2015-10-15 12:45:00,8.95,8.95,8.93,8.94,58400.0,8.8023,8.8023,8.7826,8.7925,58400.0
2015-10-15 12:50:00,8.94,8.94,8.93,8.94,88344.0,8.7925,8.7925,8.7826,8.7925,88344.0
2015-10-15 12:55:00,8.94,8.94,8.94,8.94,79232.0,8.7925,8.7925,8.7925,8.7925,79232.0
2015-10-15 13:00:00,8.94,8.96,8.94,8.96,39200.0,8.7925,8.8121,8.7925,8.8121,39200.0
2015-10-15 13:05:00,8.95,8.98,8.95,8.96,180072.0,8.8023,8.8318,8.8023,8.8121,180072.0
2015-10-15 13:10:00,8.96,8.97,8.96,8.97,136592.0,8.8121,8.822,8.8121,8.822,136592.0
2015-10-15 13:15:00,8.97,8.98,8.96,8.97,288416.0,8.822,8.8318,8.8121,8.822,288416.0
2015-10-15 13:20:00,8.96,8.98,8.96,8.98,272136.0,8.8121,8.8318,8.8121,8.8318,272136.0
2015-10-15 13:25:00,8.98,9.0,8.98,8.99,448168.0,8.8318,8.8515,8.8318,8.8417,448168.0
2015-10-15 13:30:00,8.98,8.99,8.97,8.97,134400.0,8.8318,8.8417,8.822,8.822,134400.0
2015-10-15 13:35:00,8.97,9.0,8.97,8.99,242576.0,8.822,8.8515,8.822,8.8417,242576.0
2015-10-15 13:40:00,8.99,8.99,8.98,8.98,76680.0,8.8417,8.8417,8.8318,8.8318,76680.0
2015-10-15 13:45:00,8.98,8.98,8.97,8.98,99360.0,8.8318,8.8318,8.822,8.8318,99360.0
2015-10-15 13:50:00,8.98,8.99,8.97,8.99,90664.0,8.8318,8.8417,8.822,8.8417,90664.0
2015-10-15 13:55:00,8.99,9.01,8.98,9.0,342720.0,8.8417,8.8613,8.8318,8.8515,342720.0
2015-10-15 14:00:00,8.99,9.02,8.99,9.01,268664.0,8.8417,8.8712,8.8417,8.8613,268664.0
2015-10-15 14:05:00,9.01,9.01,9.0,9.01,127744.0,8.8613,8.8613,8.8515,8.8613,127744.0
2015-10-15 14:10:00,9.01,9.04,9.01,9.03,302440.0,8.8613,8.8908,8.8613,8.881,302440.0
2015-10-15 14:15:00,9.03,9.04,9.03,9.03,242992.0,8.881,8.8908,8.881,8.881,242992.0
2015-10-15 14:20:00,9.03,9.04,9.02,9.03,111944.0,8.881,8.8908,8.8712,8.881,111944.0
2015-10-15 14:25:00,9.03,9.03,9.01,9.02,96400.0,8.881,8.881,8.8613,8.8712,96400.0
2015-10-15 14:30:00,9.03,9.04,9.02,9.04,205976.0,8.881,8.8908,8.8712,8.8908,205976.0
2015-10-15 14:35:00,9.04,9.05,9.03,9.05,455840.0,8.8908,8.9007,8.881,8.9007,455840.0
2015-10-15 14:40:00,9.05,9.06,9.04,9.06,321360.0,8.9007,8.9105,8.8908,8.9105,321360.0
2015-10-15 14:45:00,9.05,9.06,9.03,9.04,215864.0,8.9007,8.9105,8.881,8.8908,215864.0
2015-10-15 14:50:00,9.04,9.06,9.04,9.05,82696.0,8.8908,8.9105,8.8908,8.9007,82696.0
2015-10-15 14:55:00,9.05,9.06,9.05,9.05,65944.0,8.9007,8.9105,8.9007,8.9007,65944.0
2015-10-15 15:00:00,9.05,9.06,9.04,9.06,367808.0,8.9007,8.9105,8.8908,8.9105,367808.0
2015-10-15 15:05:00,9.06,9.06,9.04,9.04,241416.0,8.9105,8.9105,8.8908,8.8908,241416.0
2015-10-15 15:10:00,9.04,9.05,9.04,9.05,162864.0,8.8908,8.9007,8.8908,8.9007,162864.0
2015-10-15 15:15:00,9.05,9.07,9.05,9.07,426808.0,8.9007,8.9203,8.9007,8.9203,426808.0
2015-10-15 15:20:00,9.08,9.1,9.07,9.08,531632.0,8.9302,8.9498,8.9203,8.9302,531632.0
2015-10-15 15:25:00,9.08,9.09,9.08,9.09,112952.0,8.9302,8.94,8.9302,8.94,112952.0
2015-10-15 15:30:00,9.09,9.09,9.08,9.08,116648.0,8.94,8.94,8.9302,8.9302,116648.0
2015-10-15 15:35:00,9.09,9.09,9.07,9.08,172880.0,8.94,8.94,8.9203,8.9302,172880.0
2015-10-15 15:40:00,9.08,9.08,9.06,9.07,125320.0,8.9302,8.9302,8.9105,8.9203,125320.0
2015-10-15 15:45:00,9.07,9.08,9.06,9.08,148520.0,8.9203,8.9302,8.9105,8.9302,148520.0
2015-10-15 15:50:00,9.08,9.1,9.08,9.1,1025960.0,8.9302,8.9498,8.9302,8.9498,1025960.0
2015-10-15 15:55:00,9.09,9.1,9.09,9.1,528688.0,8.94,8.9498,8.94,8.9498,528688.0
2015-10-16 09:30:00,9.13,9.14,9.1,9.1,887928.0,8.9793,8.9892,8.9498,8.9498,887928.0
2015-10-16 09:35:00,9.09,9.11,9.09,9.1,182800.0,8.94,8.9597,8.94,8.9498,182800.0
2015-10-16 09:40:00,9.11,9.12,9.09,9.1,261688.0,8.9597,8.9695,8.94,8.9498,261688.0
2015-10-16 09:45:00,9.1,9.12,9.1,9.11,254952.0,8.9498,8.9695,8.9498,8.9597,254952.0
2015-10-16 09:50:00,9.1,9.11,9.09,9.1,190400.0,8.9498,8.9597,8.94,8.9498,190400.0
2015-10-16 09:55:00,9.1,9.1,9.09,9.1,62520.0,8.9498,8.9498,8.94,8.9498,62520.0
2015-10-16 10:00:00,9.11,9.13,9.1,9.13,253520.0,8.9597,8.9793,8.9498,8.9793,253520.0
2015-10-16 10:05:00,9.13,9.13,9.1,9.1,259752.0,8.9793,8.9793,8.9498,8.9498,259752.0
2015-10-16 10:10:00,9.1,9.12,9.1,9.11,167184.0,8.9498,8.9695,8.9498,8.9597,167184.0
2015-10-16 10:15:00,9.11,9.11,9.08,9.09,271144.0,8.9597,8.9597,8.9302,8.94,271144.0
2015-10-16 10:20:00,9.09,9.09,9.08,9.09,112640.0,8.94,8.94,8.9302,8.94,112640.0
2015-10-16 10:25:00,9.09,9.1,9.08,9.1,67816.0,8.94,8.9498,8.9302,8.9498,67816.0
2015-10-16 10:30:00,9.11,9.12,9.1,9.12,132000.0,8.9597,8.9695,8.9498,8.9695,132000.0
2015-10-16 10:35:00,9.11,9.13,9.11,9.12,81672.0,8.9597,8.9793,8.9597,8.9695,81672.0
2015-10-16 10:40:00,9.13,9.13,9.12,9.12,127040.0,8.9793,8.9793,8.9695,8.9695,127040.0
2015-10-16 10:45:00,9.12,9.14,9.12,9.14,295440.0,8.9695,8.9892,8.9695,8.9892,295440.0
2015-10-16 10:50:00,9.13,9.14,9.12,9.14,84160.0,8.9793,8.9892,8.9695,8.9892,84160.0
2015-10-16 10:55:00,9.15,9.15,9.13,9.13,46240.0,8.999,8.999,8.9793,8.9793,46240.0
2015-10-16 11:00:00,9.14,9.14,9.13,9.14,75456.0,8.9892,8.9892,8.9793,8.9892,75456.0
2015-10-16 11:05:00,9.14,9.16,9.13,9.15,97600.0,8.9892,9.0088,8.9793,8.999,97600.0
2015-10-16 11:10:00,9.15,9.16,9.14,9.14,49200.0,8.999,9.0088,8.9892,8.9892,49200.0
2015-10-16 11:15:00,9.15,9.16,9.15,9.16,176280.0,8.999,9.0088,8.999,9.0088,176280.0
2015-10-16 11:20:00,9.16,9.16,9.15,9.15,100800.0,9.0088,9.0088,8.999,8.999,100800.0
2015-10-16 11:25:00,9.14,9.15,9.13,9.13,154256.0,8.9892,8.999,8.9793,8.9793,154256.0
2015-10-16 11:30:00,9.13,9.15,9.13,9.14,45200.0,8.9793,8.999,8.9793,8.9892,45200.0
2015-10-16 11:35:00,9.14,9.14,9.13,9.13,36000.0,8.9892,8.9892,8.9793,8.9793,36000.0
2015-10-16 11:40:00,9.13,9.13,9.12,9.13,40800.0,8.9793,8.9793,8.9695,8.9793,40800.0
2015-10-16 11:45:00,9.12,9.14,9.12,9.14,53344.0,8.9695,8.9892,8.9695,8.9892,53344.0
2015-10-16 11:50:00,9.14,9.15,9.14,9.15,106400.0,8.9892,8.999,8.9892,8.999,106400.0
2015-10-16 11:55:00,9.15,9.16,9.15,9.16,124896.0,8.999,9.0088,8.999,9.0088,124896.0
2015-10-16 12:00:00,9.15,9.15,9.13,9.13,76520.0,8.999,8.999,8.9793,8.9793,76520.0
2015-10-16 12:05:00,9.13,9.13,9.12,9.13,78400.0,8.9793,8.9793,8.9695,8.9793,78400.0
2015-10-16 12:10:00,9.12,9.12,9.11,9.11,54264.0,8.9695,8.9695,8.9597,8.9597,54264.0
2015-10-16 12:15:00,9.11,9.12,9.1,9.12,79920.0,8.9597,8.9695,8.9498,8.9695,79920.0
2015-10-16 12:20:00,9.12,9.12,9.11,9.11,44800.0,8.9695,8.9695,8.9597,8.9597,44800.0
2015-10-16 12:25:00,9.11,9.12,9.1,9.1,37568.0,8.9597,8.9695,8.9498,8.9498,37568.0
2015-10-16 12:30:00,9.1,9.11,9.1,9.11,28800.0,8.9498,8.9597,8.9498,8.9597,28800.0
2015-10-16 12:35:00,9.1,9.1,9.09,9.1,89168.0,8.9498,8.9498,8.94,8.9498,89168.0
2015-10-16 12:40:00,9.1,9.1,9.08,9.08,53120.0,8.9498,8.9498,8.9302,8.9302,53120.0
2015-10-16 12:45:00,9.08,9.1,9.08,9.1,38400.0,8.9302,8.9498,8.9302,8.9498,38400.0
2015-10-16 12:50:00,9.1,9.1,9.09,9.1,52960.0,8.9498,8.9498,8.94,8.9498,52960.0
2015-10-16 12:55:00,9.1,9.11,9.1,9.11,38720.0,8.9498,8.9597,8.9498,8.9597,38720.0
2015-10-16 13:00:00,9.1,9.1,9.1,9.1,14480.0,8.9498,8.9498,8.9498,8.9498,14480.0
2015-10-16 13:05:00,9.1,9.1,9.09,9.1,32160.0,8.9498,8.9498,8.94,8.9498,32160.0
2015-10-16 13:10:00,9.1,9.12,9.1,9.1,17600.0,8.9498,8.9695,8.9498,8.9498,17600.0
2015-10-16 13:15:00,9.1,9.11,9.1,9.11,6400.0,8.9498,8.9597,8.9498,8.9597,6400.0
2015-10-16 13:20:00,9.12,9.12,9.11,9.11,15200.0,8.9695,8.9695,8.9597,8.9597,15200.0
2015-10-16 13:25:00,9.11,9.11,9.1,9.1,36160.0,8.9597,8.9597,8.9498,8.9498,36160.0
2015-10-16 13:30:00,9.1,9.1,9.1,9.1,44000.0,8.9498,8.9498,8.9498,8.9498,44000.0
2015-10-16 13:35:00,9.1,9.11,9.1,9.1,95200.0,8.9498,8.9597,8.9498,8.9498,95200.0
2015-10-16 13:40:00,9.1,9.11,9.1,9.1,41600.0,8.9498,8.9597,8.9498,8.9498,41600.0
2015-10-16 13:45:00,9.1,9.1,9.09,9.09,40688.0,8.9498,8.9498,8.94,8.94,40688.0
2015-10-16 13:50:00,9.09,9.1,9.09,9.09,81032.0,8.94,8.9498,8.94,8.94,81032.0
2015-10-16 13:55:00,9.08,9.09,9.07,9.07,112000.0,8.9302,8.94,8.9203,8.9203,112000.0
2015-10-16 14:00:00,9.07,9.07,9.05,9.06,188368.0,8.9203,8.9203,8.9007,8.9105,188368.0
2015-10-16 14:05:00,9.06,9.06,9.05,9.06,65400.0,8.9105,8.9105,8.9007,8.9105,65400.0
2015-10-16 14:10:00,9.06,9.08,9.06,9.08,84960.0,8.9105,8.9302,8.9105,8.9302,84960.0
2015-10-16 14:15:00,9.08,9.09,9.08,9.08,160080.0,8.9302,8.94,8.9302,8.9302,160080.0
2015-10-16 14:20:00,9.08,9.09,9.08,9.09,67704.0,8.9302,8.94,8.9302,8.94,67704.0
2015-10-16 14:25:00,9.09,9.11,9.09,9.1,127680.0,8.94,8.9597,8.94,8.9498,127680.0
2015-10-16 14:30:00,9.11,9.11,9.1,9.1,78720.0,8.9597,8.9597,8.9498,8.9498,78720.0
2015-10-16 14:35:00,9.11,9.12,9.11,9.12,263952.0,8.9597,8.9695,8.9597,8.9695,263952.0
2015-10-16 14:40:00,9.12,9.13,9.11,9.13,219280.0,8.9695,8.9793,8.9597,8.9793,219280.0
2015-10-16 14:45:00,9.13,9.14,9.11,9.11,57200.0,8.9793,8.9892,8.9597,8.9597,57200.0
2015-10-16 14:50:00,9.12,9.12,9.11,9.12,106152.0,8.9695,8.9695,8.9597,8.9695,106152.0
2015-10-16 14:55:00,9.12,9.12,9.11,9.11,73600.0,8.9695,8.9695,8.9597,8.9597,73600.0
2015-10-16 15:00:00,9.12,9.12,9.11,9.12,234000.0,8.9695,8.9695,8.9597,8.9695,234000.0
2015-10-16 15:05:00,9.12,9.12,9.11,9.12,77608.0,8.9695,8.9695,8.9597,8.9695,77608.0
2015-10-16 15:10:00,9.12,9.12,9.12,9.12,60072.0,8.9695,8.9695,8.9695,8.9695,60072.0
2015-10-16 15:15:00,9.12,9.14,9.12,9.14,209688.0,8.9695,8.9892,8.9695,8.9892,209688.0
2015-10-16 15:20:00,9.14,9.14,9.13,9.14,122816.0,8.9892,8.9892,8.9793,8.9892,122816.0
2015-10-16 15:25:00,9.14,9.14,9.13,9.13,101120.0,8.9892,8.9892,8.9793,8.9793,101120.0
2015-10-16 15:30:00,9.14,9.16,9.14,9.15,517048.0,8.9892,9.0088,8.9892,8.999,517048.0
2015-10-16 15:35:00,9.15,9.16,9.15,9.16,180560.0,8.999,9.0088,8.999,9.0088,180560.0
2015-10-16 15:40:00,9.16,9.16,9.15,9.16,132448.0,9.0088,9.0088,8.999,9.0088,132448.0
2015-10-16 15:45:00,9.16,9.16,9.15,9.15,136264.0,9.0088,9.0088,8.999,8.999,136264.0
2015-10-16 15:50:00,9.15,9.17,9.15,9.17,260456.0,8.999,9.0187,8.999,9.0187,260456.0
2015-10-16 15:55:00,9.17,9.18,9.17,9.18,614120.0,9.0187,9.0285,9.0187,9.0285,614120.0
2015-10-19 09:30:00,9.15,9.16,9.14,9.16,583616.0,8.999,9.0088,8.9892,9.0088,583616.0
2015-10-19 09:35:00,9.16,9.16,9.11,9.12,211816.0,9.0088,9.0088,8.9597,8.9695,211816.0
2015-10-19 09:40:00,9.12,9.13,9.11,9.13,322264.0,8.9695,8.9793,8.9597,8.9793,322264.0
2015-10-19 09:45:00,9.13,9.16,9.13,9.15,103344.0,8.9793,9.0088,8.9793,8.999,103344.0
2015-10-19 09:50:00,9.16,9.18,9.16,9.17,424928.0,9.0088,9.0285,9.0088,9.0187,424928.0
2015-10-19 09:55:00,9.17,9.2,9.17,9.2,153632.0,9.0187,9.0482,9.0187,9.0482,153632.0
2015-10-19 10:00:00,9.19,9.21,9.19,9.21,166648.0,9.0384,9.058,9.0384,9.058,166648.0
2015-10-19 10:05:00,9.2,9.21,9.18,9.19,80600.0,9.0482,9.058,9.0285,9.0384,80600.0
2015-10-19 10:10:00,9.18,9.22,9.17,9.22,136160.0,9.0285,9.0679,9.0187,9.0679,136160.0
2015-10-19 10:15:00,9.22,9.22,9.21,9.22,59472.0,9.0679,9.0679,9.058,9.0679,59472.0
2015-10-19 10:20:00,9.23,9.24,9.21,9.21,289376.0,9.0777,9.0875,9.058,9.058,289376.0
2015-10-19 10:25:00,9.22,9.22,9.2,9.21,263808.0,9.0679,9.0679,9.0482,9.058,263808.0
2015-10-19 10:30:00,9.2,9.2,9.17,9.17,54560.0,9.0482,9.0482,9.0187,9.0187,54560.0
2015-10-19 10:35:00,9.17,9.19,9.17,9.19,66464.0,9.0187,9.0384,9.0187,9.0384,66464.0
2015-10-19 10:40:00,9.19,9.22,9.19,9.22,59008.0,9.0384,9.0679,9.0384,9.0679,59008.0
2015-10-19 10:45:00,9.22,9.22,9.21,9.22,82800.0,9.0679,9.0679,9.058,9.0679,82800.0
2015-10-19 10:50:00,9.21,9.21,9.19,9.2,61600.0,9.058,9.058,9.0384,9.0482,61600.0
2015-10-19 10:55:00,9.21,9.23,9.2,9.23,68440.0,9.058,9.0777,9.0482,9.0777,68440.0
2015-10-19 11:00:00,9.23,9.23,9.21,9.22,62000.0,9.0777,9.0777,9.058,9.0679,62000.0
2015-10-19 11:05:00,9.22,9.24,9.21,9.23,109800.0,9.0679,9.0875,9.058,9.0777,109800.0
2015-10-19 11:10:00,9.23,9.24,9.22,9.24,90400.0,9.0777,9.0875,9.0679,9.0875,90400.0
2015-10-19 11:15:00,9.24,9.25,9.24,9.25,53776.0,9.0875,9.0974,9.0875,9.0974,53776.0
2015-10-19 11:20:00,9.25,9.26,9.24,9.25,122184.0,9.0974,9.1072,9.0875,9.0974,122184.0
2015-10-19 11:25:00,9.25,9.25,9.24,9.24,105600.0,9.0974,9.0974,9.0875,9.0875,105600.0
2015-10-19 11:30:00,9.24,9.27,9.24,9.26,294256.0,9.0875,9.117,9.0875,9.1072,294256.0
2015-10-19 11:35:00,9.26,9.27,9.26,9.27,46392.0,9.1072,9.117,9.1072,9.117,46392.0
2015-10-19 11:40:00,9.27,9.27,9.26,9.26,168544.0,9.117,9.117,9.1072,9.1072,168544.0
2015-10-19 11:45:00,9.26,9.28,9.26,9.28,193936.0,9.1072,9.1269,9.1072,9.1269,193936.0
2015-10-19 11:50:00,9.28,9.29,9.28,9.28,234976.0,9.1269,9.1367,9.1269,9.1269,234976.0
2015-10-19 11:55:00,9.28,9.28,9.27,9.28,302568.0,9.1269,9.1269,9.117,9.1269,302568.0
2015-10-19 12:00:00,9.28,9.29,9.27,9.27,160120.0,9.1269,9.1367,9.117,9.117,160120.0
2015-10-19 12:05:00,9.27,9.27,9.26,9.26,210160.0,9.117,9.117,9.1072,9.1072,210160.0
2015-10-19 12:10:00,9.26,9.27,9.26,9.26,236328.0,9.1072,9.117,9.1072,9.1072,236328.0
2015-10-19 12:15:00,9.26,9.27,9.25,9.25,69920.0,9.1072,9.117,9.0974,9.0974,69920.0
2015-10-19 12:20:00,9.24,9.25,9.24,9.24,16544.0,9.0875,9.0974,9.0875,9.0875,16544.0
2015-10-19 12:25:00,9.24,9.25,9.23,9.25,323312.0,9.0875,9.0974,9.0777,9.0974,323312.0
2015-10-19 12:30:00,9.24,9.25,9.24,9.24,53200.0,9.0875,9.0974,9.0875,9.0875,53200.0
2015-10-19 12:35:00,9.24,9.26,9.24,9.26,41600.0,9.0875,9.1072,9.0875,9.1072,41600.0
2015-10-19 12:40:00,9.26,9.27,9.26,9.27,17600.0,9.1072,9.117,9.1072,9.117,17600.0
2015-10-19 12:45:00,9.27,9.27,9.26,9.26,101248.0,9.117,9.117,9.1072,9.1072,101248.0
2015-10-19 12:50:00,9.26,9.26,9.24,9.24,48800.0,9.1072,9.1072,9.0875,9.0875,48800.0
2015-10-19 12:55:00,9.24,9.26,9.24,9.25,39104.0,9.0875,9.1072,9.0875,9.0974,39104.0
2015-10-19 13:00:00,9.25,9.26,9.25,9.26,83520.0,9.0974,9.1072,9.0974,9.1072,83520.0
2015-10-19 13:05:00,9.25,9.25,9.24,9.24,24000.0,9.0974,9.0974,9.0875,9.0875,24000.0
2015-10-19 13:10:00,9.25,9.25,9.22,9.23,61600.0,9.0974,9.0974,9.0679,9.0777,61600.0
2015-10-19 13:15:00,9.23,9.23,9.21,9.22,56000.0,9.0777,9.0777,9.058,9.0679,56000.0
2015-10-19 13:20:00,9.22,9.22,9.21,9.22,90496.0,9.0679,9.0679,9.058,9.0679,90496.0
2015-10-19 13:25:00,9.21,9.21,9.19,9.19,28680.0,9.058,9.058,9.0384,9.0384,28680.0
2015-10-19 13:30:00,9.19,9.19,9.17,9.17,44648.0,9.0384,9.0384,9.0187,9.0187,44648.0
2015-10-19 13:35:00,9.17,9.18,9.16,9.18,72208.0,9.0187,9.0285,9.0088,9.0285,72208.0
2015-10-19 13:40:00,9.18,9.19,9.18,9.19,102960.0,9.0285,9.0384,9.0285,9.0384,102960.0
2015-10-19 13:45:00,9.18,9.19,9.17,9.18,35144.0,9.0285,9.0384,9.0187,9.0285,35144.0
2015-10-19 13:50:00,9.18,9.2,9.18,9.2,61656.0,9.0285,9.0482,9.0285,9.0482,61656.0
2015-10-19 13:55:00,9.2,9.2,9.19,9.2,74760.0,9.0482,9.0482,9.0384,9.0482,74760.0
2015-10-19 14:00:00,9.2,9.2,9.19,9.2,50576.0,9.0482,9.0482,9.0384,9.0482,50576.0
2015-10-19 14:05:00,9.21,9.22,9.2,9.21,36000.0,9.058,9.0679,9.0482,9.058,36000.0
2015-10-19 14:10:00,9.21,9.21,9.2,9.21,80000.0,9.058,9.058,9.0482,9.058,80000.0
2015-10-19 14:15:00,9.22,9.22,9.2,9.21,44800.0,9.0679,9.0679,9.0482,9.058,44800.0
2015-10-19 14:20:00,9.21,9.21,9.19,9.2,87200.0,9.058,9.058,9.0384,9.0482,87200.0
2015-10-19 14:25:00,9.2,9.2,9.19,9.19,42720.0,9.0482,9.0482,9.0384,9.0384,42720.0
2015-10-19 14:30:00,9.19,9.2,9.19,9.2,55240.0,9.0384,9.0482,9.0384,9.0482,55240.0
2015-10-19 14:35:00,9.2,9.23,9.2,9.23,204504.0,9.0482,9.0777,9.0482,9.0777,204504.0
2015-10-19 14:40:00,9.23,9.23,9.22,9.23,119600.0,9.0777,9.0777,9.0679,9.0777,119600.0
2015-10-19 14:45:00,9.23,9.24,9.22,9.23,275976.0,9.0777,9.0875,9.0679,9.0777,275976.0
2015-10-19 14:50:00,9.22,9.24,9.22,9.24,112912.0,9.0679,9.0875,9.0679,9.0875,112912.0
2015-10-19 14:55:00,9.24,9.25,9.24,9.25,44200.0,9.0875,9.0974,9.0875,9.0974,44200.0
2015-10-19 15:00:00,9.25,9.26,9.24,9.25,176152.0,9.0974,9.1072,9.0875,9.0974,176152.0
2015-10-19 15:05:00,9.25,9.26,9.24,9.25,128312.0,9.0974,9.1072,9.0875,9.0974,128312.0
2015-10-19 15:10:00,9.25,9.25,9.24,9.25,85000.0,9.0974,9.0974,9.0875,9.0974,85000.0
2015-10-19 15:15:00,9.25,9.26,9.24,9.25,126240.0,9.0974,9.1072,9.0875,9.0974,126240.0
2015-10-19 15:20:00,9.25,9.28,9.25,9.27,125400.0,9.0974,9.1269,9.0974,9.117,125400.0
2015-10-19 15:25:00,9.27,9.28,9.26,9.26,97800.0,9.117,9.1269,9.1072,9.1072,97800.0
2015-10-19 15:30:00,9.26,9.27,9.25,9.25,204384.0,9.1072,9.117,9.0974,9.0974,204384.0
2015-10-19 15:35:00,9.25,9.27,9.25,9.25,128952.0,9.0974,9.117,9.0974,9.0974,128952.0
2015-10-19 15:40:00,9.25,9.26,9.24,9.25,88696.0,9.0974,9.1072,9.0875,9.0974,88696.0
2015-10-19 15:45:00,9.25,9.26,9.25,9.26,88608.0,9.0974,9.1072,9.0974,9.1072,88608.0
2015-10-19 15:50:00,9.26,9.26,9.25,9.26,62376.0,9.1072,9.1072,9.0974,9.1072,62376.0
2015-10-19 15:55:00,9.26,9.29,9.25,9.28,340952.0,9.1072,9.1367,9.0974,9.1269,340952.0
2015-10-20 09:30:00,9.25,9.26,9.24,9.26,266400.0,9.0974,9.1072,9.0875,9.1072,266400.0
2015-10-20 09:35:00,9.24,9.24,9.2,9.21,171176.0,9.0875,9.0875,9.0482,9.058,171176.0
2015-10-20 09:40:00,9.21,9.22,9.2,9.21,231560.0,9.058,9.0679,9.0482,9.058,231560.0
2015-10-20 09:45:00,9.21,9.24,9.21,9.23,231200.0,9.058,9.0875,9.058,9.0777,231200.0
2015-10-20 09:50:00,9.24,9.24,9.23,9.23,114144.0,9.0875,9.0875,9.0777,9.0777,114144.0
2015-10-20 09:55:00,9.23,9.25,9.23,9.25,196736.0,9.0777,9.0974,9.0777,9.0974,196736.0
2015-10-20 10:00:00,9.25,9.26,9.24,9.25,90048.0,9.0974,9.1072,9.0875,9.0974,90048.0
2015-10-20 10:05:00,9.25,9.28,9.25,9.27,268584.0,9.0974,9.1269,9.0974,9.117,268584.0
2015-10-20 10:10:00,9.27,9.28,9.26,9.27,348648.0,9.117,9.1269,9.1072,9.117,348648.0
2015-10-20 10:15:00,9.27,9.28,9.26,9.28,75536.0,9.117,9.1269,9.1072,9.1269,75536.0
2015-10-20 10:20:00,9.28,9.28,9.26,9.26,122760.0,9.1269,9.1269,9.1072,9.1072,122760.0
2015-10-20 10:25:00,9.27,9.27,9.26,9.27,53752.0,9.117,9.117,9.1072,9.117,53752.0
2015-10-20 10:30:00,9.27,9.28,9.25,9.26,60280.0,9.117,9.1269,9.0974,9.1072,60280.0
2015-10-20 10:35:00,9.25,9.26,9.24,9.25,132440.0,9.0974,9.1072,9.0875,9.0974,132440.0
2015-10-20 10:40:00,9.26,9.28,9.26,9.27,254496.0,9.1072,9.1269,9.1072,9.117,254496.0
2015-10-20 10:45:00,9.26,9.28,9.26,9.27,49760.0,9.1072,9.1269,9.1072,9.117,49760.0
2015-10-20 10:50:00,9.27,9.28,9.27,9.28,114112.0,9.117,9.1269,9.117,9.1269,114112.0
2015-10-20 10:55:00,9.27,9.27,9.26,9.26,95200.0,9.117,9.117,9.1072,9.1072,95200.0
2015-10-20 11:00:00,9.26,9.26,9.23,9.24,437808.0,9.1072,9.1072,9.0777,9.0875,437808.0
2015-10-20 11:05:00,9.23,9.23,9.2,9.22,270720.0,9.0777,9.0777,9.0482,9.0679,270720.0
2015-10-20 11:10:00,9.22,9.22,9.19,9.21,236552.0,9.0679,9.0679,9.0384,9.058,236552.0
2015-10-20 11:15:00,9.21,9.22,9.2,9.22,90208.0,9.058,9.0679,9.0482,9.0679,90208.0
2015-10-20 11:20:00,9.21,9.23,9.21,9.23,36000.0,9.058,9.0777,9.058,9.0777,36000.0
2015-10-20 11:25:00,9.23,9.25,9.23,9.24,49408.0,9.0777,9.0974,9.0777,9.0875,49408.0
2015-10-20 11:30:00,9.24,9.24,9.21,9.21,140808.0,9.0875,9.0875,9.058,9.058,140808.0
2015-10-20 11:35:00,9.21,9.23,9.21,9.23,50552.0,9.058,9.0777,9.058,9.0777,50552.0
2015-10-20 11:40:00,9.23,9.24,9.22,9.24,199120.0,9.0777,9.0875,9.0679,9.0875,199120.0
2015-10-20 11:45:00,9.23,9.24,9.23,9.23,84720.0,9.0777,9.0875,9.0777,9.0777,84720.0
2015-10-20 11:50:00,9.22,9.23,9.21,9.21,126824.0,9.0679,9.0777,9.058,9.058,126824.0
2015-10-20 11:55:00,9.2,9.22,9.19,9.22,250080.0,9.0482,9.0679,9.0384,9.0679,250080.0
2015-10-20 12:00:00,9.2,9.21,9.18,9.2,266848.0,9.0482,9.058,9.0285,9.0482,266848.0
2015-10-20 12:05:00,9.2,9.22,9.2,9.22,42400.0,9.0482,9.0679,9.0482,9.0679,42400.0
2015-10-20 12:10:00,9.22,9.23,9.21,9.21,79680.0,9.0679,9.0777,9.058,9.058,79680.0
2015-10-20 12:15:00,9.21,9.22,9.19,9.19,118072.0,9.058,9.0679,9.0384,9.0384,118072.0
2015-10-20 12:20:00,9.19,9.2,9.18,9.18,62128.0,9.0384,9.0482,9.0285,9.0285,62128.0
2015-10-20 12:25:00,9.18,9.21,9.18,9.2,103408.0,9.0285,9.058,9.0285,9.0482,103408.0
2015-10-20 12:30:00,9.2,9.21,9.18,9.18,103040.0,9.0482,9.058,9.0285,9.0285,103040.0
2015-10-20 12:35:00,9.18,9.18,9.16,9.17,63680.0,9.0285,9.0285,9.0088,9.0187,63680.0
2015-10-20 12:40:00,9.17,9.18,9.16,9.18,35912.0,9.0187,9.0285,9.0088,9.0285,35912.0
2015-10-20 12:45:00,9.19,9.2,9.19,9.19,44720.0,9.0384,9.0482,9.0384,9.0384,44720.0
2015-10-20 12:50:00,9.19,9.2,9.19,9.2,111184.0,9.0384,9.0482,9.0384,9.0482,111184.0
2015-10-20 12:55:00,9.2,9.22,9.19,9.21,92968.0,9.0482,9.0679,9.0384,9.058,92968.0
2015-10-20 13:00:00,9.21,9.21,9.19,9.19,53728.0,9.058,9.058,9.0384,9.0384,53728.0
2015-10-20 13:05:00,9.19,9.19,9.17,9.17,20800.0,9.0384,9.0384,9.0187,9.0187,20800.0
2015-10-20 13:10:00,9.18,9.19,9.18,9.19,41760.0,9.0285,9.0384,9.0285,9.0384,41760.0
2015-10-20 13:15:00,9.2,9.21,9.19,9.19,31200.0,9.0482,9.058,9.0384,9.0384,31200.0
2015-10-20 13:20:00,9.18,9.19,9.17,9.17,15200.0,9.0285,9.0384,9.0187,9.0187,15200.0
2015-10-20 13:25:00,9.17,9.17,9.15,9.16,185952.0,9.0187,9.0187,8.999,9.0088,185952.0
2015-10-20 13:30:00,9.16,9.16,9.14,9.15,77200.0,9.0088,9.0088,8.9892,8.999,77200.0
2015-10-20 13:35:00,9.15,9.16,9.14,9.15,38400.0,8.999,9.0088,8.9892,8.999,38400.0
2015-10-20 13:40:00,9.15,9.16,9.14,9.14,152264.0,8.999,9.0088,8.9892,8.9892,152264.0
2015-10-20 13:45:00,9.14,9.15,9.13,9.14,113536.0,8.9892,8.999,8.9793,8.9892,113536.0
2015-10-20 13:50:00,9.13,9.15,9.13,9.15,55200.0,8.9793,8.999,8.9793,8.999,55200.0
2015-10-20 13:55:00,9.15,9.15,9.14,9.15,23440.0,8.999,8.999,8.9892,8.999,23440.0
2015-10-20 14:00:00,9.14,9.15,9.13,9.14,44800.0,8.9892,8.999,8.9793,8.9892,44800.0
2015-10-20 14:05:00,9.14,9.14,9.13,9.13,27200.0,8.9892,8.9892,8.9793,8.9793,27200.0
2015-10-20 14:10:00,9.13,9.15,9.13,9.15,36800.0,8.9793,8.999,8.9793,8.999,36800.0
2015-10-20 14:15:00,9.15,9.15,9.15,9.15,9600.0,8.999,8.999,8.999,8.999,9600.0
2015-10-20 14:20:00,9.15,9.15,9.14,9.14,22400.0,8.999,8.999,8.9892,8.9892,22400.0
2015-10-20 14:25:00,9.14,9.16,9.14,9.16,62072.0,8.9892,9.0088,8.9892,9.0088,62072.0
2015-10-20 14:30:00,9.16,9.17,9.16,9.17,96000.0,9.0088,9.0187,9.0088,9.0187,96000.0
2015-10-20 14:35:00,9.16,9.16,9.15,9.16,41592.0,9.0088,9.0088,8.999,9.0088,41592.0
2015-10-20 14:40:00,9.16,9.18,9.16,9.16,136720.0,9.0088,9.0285,9.0088,9.0088,136720.0
2015-10-20 14:45:00,9.16,9.17,9.16,9.17,50336.0,9.0088,9.0187,9.0088,9.0187,50336.0
2015-10-20 14:50:00,9.17,9.19,9.17,9.19,81648.0,9.0187,9.0384,9.0187,9.0384,81648.0
2015-10-20 14:55:00,9.19,9.19,9.18,9.19,142392.0,9.0384,9.0384,9.0285,9.0384,142392.0
2015-10-20 15:00:00,9.19,9.2,9.18,9.18,137560.0,9.0384,9.0482,9.0285,9.0285,137560.0
2015-10-20 15:05:00,9.18,9.18,9.17,9.18,12800.0,9.0285,9.0285,9.0187,9.0285,12800.0
2015-10-20 15:10:00,9.19,9.19,9.19,9.19,92240.0,9.0384,9.0384,9.0384,9.0384,92240.0
2015-10-20 15:15:00,9.19,9.19,9.16,9.16,28000.0,9.0384,9.0384,9.0088,9.0088,28000.0
2015-10-20 15:20:00,9.17,9.19,9.17,9.19,25600.0,9.0187,9.0384,9.0187,9.0384,25600.0
2015-10-20 15:25:00,9.19,9.2,9.19,9.2,44400.0,9.0384,9.0482,9.0384,9.0482,44400.0
2015-10-20 15:30:00,9.2,9.2,9.18,9.19,53368.0,9.0482,9.0482,9.0285,9.0384,53368.0
2015-10-20 15:35:00,9.19,9.2,9.18,9.2,48008.0,9.0384,9.0482,9.0285,9.0482,48008.0
2015-10-20 15:40:00,9.2,9.2,9.18,9.18,207464.0,9.0482,9.0482,9.0285,9.0285,207464.0
2015-10-20 15:45:00,9.18,9.18,9.16,9.17,66296.0,9.0285,9.0285,9.0088,9.0187,66296.0
2015-10-20 15:50:00,9.17,9.18,9.15,9.18,649768.0,9.0187,9.0285,8.999,9.0285,649768.0
2015-10-20 15:55:00,9.17,9.19,9.17,9.19,296320.0,9.0187,9.0384,9.0187,9.0384,296320.0
2015-10-21 09:30:00,9.27,9.28,9.25,9.26,461312.0,9.117,9.1269,9.0974,9.1072,461312.0
2015-10-21 09:35:00,9.27,9.27,9.23,9.23,179832.0,9.117,9.117,9.0777,9.0777,179832.0
2015-10-21 09:40:00,9.22,9.28,9.21,9.28,210888.0,9.0679,9.1269,9.058,9.1269,210888.0
2015-10-21 09:45:00,9.28,9.29,9.26,9.27,134528.0,9.1269,9.1367,9.1072,9.117,134528.0
2015-10-21 09:50:00,9.27,9.28,9.24,9.24,112144.0,9.117,9.1269,9.0875,9.0875,112144.0
2015-10-21 09:55:00,9.24,9.26,9.24,9.26,84112.0,9.0875,9.1072,9.0875,9.1072,84112.0
2015-10-21 10:00:00,9.24,9.25,9.2,9.21,204984.0,9.0875,9.0974,9.0482,9.058,204984.0
2015-10-21 10:05:00,9.2,9.21,9.18,9.2,142640.0,9.0482,9.058,9.0285,9.0482,142640.0
2015-10-21 10:10:00,9.2,9.21,9.19,9.2,99528.0,9.0482,9.058,9.0384,9.0482,99528.0
2015-10-21 10:15:00,9.18,9.2,9.17,9.19,94576.0,9.0285,9.0482,9.0187,9.0384,94576.0
2015-10-21 10:20:00,9.18,9.18,9.15,9.15,146960.0,9.0285,9.0285,8.999,8.999,146960.0
2015-10-21 10:25:00,9.15,9.18,9.14,9.16,174888.0,8.999,9.0285,8.9892,9.0088,174888.0
2015-10-21 10:30:00,9.16,9.17,9.15,9.15,124520.0,9.0088,9.0187,8.999,8.999,124520.0
2015-10-21 10:35:00,9.15,9.19,9.15,9.16,137608.0,8.999,9.0384,8.999,9.0088,137608.0
2015-10-21 10:40:00,9.17,9.21,9.17,9.21,109600.0,9.0187,9.058,9.0187,9.058,109600.0
2015-10-21 10:45:00,9.21,9.22,9.2,9.2,311592.0,9.058,9.0679,9.0482,9.0482,311592.0
2015-10-21 10:50:00,9.2,9.22,9.19,9.21,85528.0,9.0482,9.0679,9.0384,9.058,85528.0
2015-10-21 10:55:00,9.22,9.24,9.22,9.22,256456.0,9.0679,9.0875,9.0679,9.0679,256456.0
2015-10-21 11:00:00,9.22,9.22,9.2,9.21,154280.0,9.0679,9.0679,9.0482,9.058,154280.0
2015-10-21 11:05:00,9.2,9.2,9.17,9.17,197600.0,9.0482,9.0482,9.0187,9.0187,197600.0
2015-10-21 11:10:00,9.17,9.17,9.15,9.17,107200.0,9.0187,9.0187,8.999,9.0187,107200.0
2015-10-21 11:15:00,9.17,9.2,9.17,9.19,661584.0,9.0187,9.0482,9.0187,9.0384,661584.0
2015-10-21 11:20:00,9.18,9.23,9.18,9.22,127600.0,9.0285,9.0777,9.0285,9.0679,127600.0
2015-10-21 11:25:00,9.22,9.23,9.22,9.22,98824.0,9.0679,9.0777,9.0679,9.0679,98824.0
2015-10-21 11:30:00,9.22,9.26,9.22,9.26,184000.0,9.0679,9.1072,9.0679,9.1072,184000.0
2015-10-21 11:35:00,9.26,9.27,9.25,9.26,156776.0,9.1072,9.117,9.0974,9.1072,156776.0
2015-10-21 11:40:00,9.26,9.27,9.25,9.26,59040.0,9.1072,9.117,9.0974,9.1072,59040.0
2015-10-21 11:45:00,9.26,9.26,9.24,9.25,43264.0,9.1072,9.1072,9.0875,9.0974,43264.0
2015-10-21 11:50:00,9.25,9.25,9.24,9.24,66432.0,9.0974,9.0974,9.0875,9.0875,66432.0
2015-10-21 11:55:00,9.24,9.25,9.23,9.24,95328.0,9.0875,9.0974,9.0777,9.0875,95328.0
2015-10-21 12:00:00,9.24,9.25,9.23,9.24,158760.0,9.0875,9.0974,9.0777,9.0875,158760.0
2015-10-21 12:05:00,9.24,9.25,9.24,9.25,90928.0,9.0875,9.0974,9.0875,9.0974,90928.0
2015-10-21 12:10:00,9.24,9.26,9.24,9.26,123368.0,9.0875,9.1072,9.0875,9.1072,123368.0
2015-10-21 12:15:00,9.26,9.26,9.23,9.24,23600.0,9.1072,9.1072,9.0777,9.0875,23600.0
2015-10-21 12:20:00,9.24,9.26,9.24,9.26,57352.0,9.0875,9.1072,9.0875,9.1072,57352.0
2015-10-21 12:25:00,9.26,9.26,9.25,9.26,33520.0,9.1072,9.1072,9.0974,9.1072,33520.0
2015-10-21 12:30:00,9.26,9.26,9.25,9.26,78000.0,9.1072,9.1072,9.0974,9.1072,78000.0
2015-10-21 12:35:00,9.26,9.27,9.26,9.26,18400.0,9.1072,9.117,9.1072,9.1072,18400.0
2015-10-21 12:40:00,9.26,9.27,9.25,9.26,64400.0,9.1072,9.117,9.0974,9.1072,64400.0
2015-10-21 12:45:00,9.26,9.26,9.24,9.25,49512.0,9.1072,9.1072,9.0875,9.0974,49512.0
2015-10-21 12:50:00,9.25,9.26,9.23,9.25,112000.0,9.0974,9.1072,9.0777,9.0974,112000.0
2015-10-21 12:55:00,9.23,9.23,9.21,9.21,43120.0,9.0777,9.0777,9.058,9.058,43120.0
2015-10-21 13:00:00,9.2,9.2,9.17,9.18,353368.0,9.0482,9.0482,9.0187,9.0285,353368.0
2015-10-21 13:05:00,9.18,9.18,9.16,9.17,62032.0,9.0285,9.0285,9.0088,9.0187,62032.0
2015-10-21 13:10:00,9.17,9.17,9.16,9.17,29280.0,9.0187,9.0187,9.0088,9.0187,29280.0
2015-10-21 13:15:00,9.16,9.16,9.11,9.11,275160.0,9.0088,9.0088,8.9597,8.9597,275160.0
2015-10-21 13:20:00,9.11,9.12,9.11,9.12,100000.0,8.9597,8.9695,8.9597,8.9695,100000.0
2015-10-21 13:25:00,9.11,9.11,9.08,9.09,178488.0,8.9597,8.9597,8.9302,8.94,178488.0
2015-10-21 13:30:00,9.08,9.11,9.08,9.11,189920.0,8.9302,8.9597,8.9302,8.9597,189920.0
2015-10-21 13:35:00,9.11,9.11,9.1,9.1,114664.0,8.9597,8.9597,8.9498,8.9498,114664.0
2015-10-21 13:40:00,9.1,9.13,9.1,9.13,332224.0,8.9498,8.9793,8.9498,8.9793,332224.0
2015-10-21 13:45:00,9.13,9.13,9.11,9.12,121416.0,8.9793,8.9793,8.9597,8.9695,121416.0
2015-10-21 13:50:00,9.12,9.14,9.11,9.13,124392.0,8.9695,8.9892,8.9597,8.9793,124392.0
2015-10-21 13:55:00,9.14,9.14,9.12,9.12,96800.0,8.9892,8.9892,8.9695,8.9695,96800.0
2015-10-21 14:00:00,9.11,9.13,9.1,9.1,94592.0,8.9597,8.9793,8.9498,8.9498,94592.0
2015-10-21 14:05:00,9.11,9.14,9.1,9.13,66528.0,8.9597,8.9892,8.9498,8.9793,66528.0
2015-10-21 14:10:00,9.12,9.14,9.12,9.13,69600.0,8.9695,8.9892,8.9695,8.9793,69600.0
2015-10-21 14:15:00,9.14,9.15,9.13,9.15,72312.0,8.9892,8.999,8.9793,8.999,72312.0
2015-10-21 14:20:00,9.14,9.14,9.13,9.13,57920.0,8.9892,8.9892,8.9793,8.9793,57920.0
2015-10-21 14:25:00,9.13,9.15,9.13,9.15,72960.0,8.9793,8.999,8.9793,8.999,72960.0
2015-10-21 14:30:00,9.15,9.16,9.14,9.15,55576.0,8.999,9.0088,8.9892,8.999,55576.0
2015-10-21 14:35:00,9.15,9.2,9.15,9.2,236424.0,8.999,9.0482,8.999,9.0482,236424.0
2015-10-21 14:40:00,9.2,9.21,9.19,9.2,126920.0,9.0482,9.058,9.0384,9.0482,126920.0
2015-10-21 14:45:00,9.2,9.2,9.18,9.18,56392.0,9.0482,9.0482,9.0285,9.0285,56392.0
2015-10-21 14:50:00,9.18,9.19,9.17,9.18,84944.0,9.0285,9.0384,9.0187,9.0285,84944.0
2015-10-21 14:55:00,9.18,9.18,9.16,9.16,76744.0,9.0285,9.0285,9.0088,9.0088,76744.0
2015-10-21 15:00:00,9.17,9.19,9.17,9.19,24160.0,9.0187,9.0384,9.0187,9.0384,24160.0
2015-10-21 15:05:00,9.19,9.2,9.19,9.2,61672.0,9.0384,9.0482,9.0384,9.0482,61672.0
2015-10-21 15:10:00,9.2,9.2,9.15,9.16,115936.0,9.0482,9.0482,8.999,9.0088,115936.0
2015-10-21 15:15:00,9.15,9.15,9.12,9.12,125120.0,8.999,8.999,8.9695,8.9695,125120.0
2015-10-21 15:20:00,9.12,9.15,9.12,9.13,43520.0,8.9695,8.999,8.9695,8.9793,43520.0
2015-10-21 15:25:00,9.14,9.15,9.14,9.15,41440.0,8.9892,8.999,8.9892,8.999,41440.0
2015-10-21 15:30:00,9.13,9.14,9.13,9.14,35600.0,8.9793,8.9892,8.9793,8.9892,35600.0
2015-10-21 15:35:00,9.13,9.14,9.12,9.13,57584.0,8.9793,8.9892,8.9695,8.9793,57584.0
2015-10-21 15:40:00,9.12,9.12,9.09,9.09,257232.0,8.9695,8.9695,8.94,8.94,257232.0
2015-10-21 15:45:00,9.09,9.1,9.07,9.09,188440.0,8.94,8.9498,8.9203,8.94,188440.0
2015-10-21 15:50:00,9.09,9.09,9.07,9.08,112104.0,8.94,8.94,8.9203,8.9302,112104.0
2015-10-21 15:55:00,9.08,9.08,9.06,9.07,228304.0,8.9302,8.9302,8.9105,8.9203,228304.0
2015-10-22 09:30:00,9.23,9.27,9.22,9.22,622280.0,9.0777,9.117,9.0679,9.0679,622280.0
2015-10-22 09:35:00,9.22,9.24,9.18,9.24,442448.0,9.0679,9.0875,9.0285,9.0875,442448.0
2015-10-22 09:40:00,9.24,9.28,9.24,9.27,470096.0,9.0875,9.1269,9.0875,9.117,470096.0
2015-10-22 09:45:00,9.27,9.29,9.26,9.29,623848.0,9.117,9.1367,9.1072,9.1367,623848.0
2015-10-22 09:50:00,9.29,9.32,9.29,9.32,344544.0,9.1367,9.1662,9.1367,9.1662,344544.0
2015-10-22 09:55:00,9.33,9.33,9.29,9.31,236400.0,9.176,9.176,9.1367,9.1564,236400.0
2015-10-22 10:00:00,9.31,9.34,9.31,9.33,319224.0,9.1564,9.1859,9.1564,9.176,319224.0
2015-10-22 10:05:00,9.32,9.34,9.31,9.31,347360.0,9.1662,9.1859,9.1564,9.1564,347360.0
2015-10-22 10:10:00,9.31,9.32,9.3,9.31,126776.0,9.1564,9.1662,9.1465,9.1564,126776.0
2015-10-22 10:15:00,9.31,9.33,9.29,9.33,133520.0,9.1564,9.176,9.1367,9.176,133520.0
2015-10-22 10:20:00,9.33,9.34,9.31,9.34,114672.0,9.176,9.1859,9.1564,9.1859,114672.0
2015-10-22 10:25:00,9.33,9.33,9.3,9.3,103600.0,9.176,9.176,9.1465,9.1465,103600.0
2015-10-22 10:30:00,9.31,9.32,9.3,9.3,77600.0,9.1564,9.1662,9.1465,9.1465,77600.0
2015-10-22 10:35:00,9.31,9.34,9.31,9.32,211136.0,9.1564,9.1859,9.1564,9.1662,211136.0
2015-10-22 10:40:00,9.32,9.34,9.31,9.34,104792.0,9.1662,9.1859,9.1564,9.1859,104792.0
2015-10-22 10:45:00,9.33,9.37,9.33,9.37,237240.0,9.176,9.2154,9.176,9.2154,237240.0
2015-10-22 10:50:00,9.36,9.36,9.36,9.36,94824.0,9.2055,9.2055,9.2055,9.2055,94824.0
2015-10-22 10:55:00,9.35,9.38,9.35,9.38,139456.0,9.1957,9.2252,9.1957,9.2252,139456.0
2015-10-22 11:00:00,9.38,9.38,9.36,9.38,102152.0,9.2252,9.2252,9.2055,9.2252,102152.0
2015-10-22 11:05:00,9.38,9.39,9.38,9.39,44560.0,9.2252,9.2351,9.2252,9.2351,44560.0
2015-10-22 11:10:00,9.39,9.41,9.39,9.4,81672.0,9.2351,9.2547,9.2351,9.2449,81672.0
2015-10-22 11:15:00,9.4,9.41,9.38,9.38,204368.0,9.2449,9.2547,9.2252,9.2252,204368.0
2015-10-22 11:20:00,9.38,9.38,9.37,9.38,87600.0,9.2252,9.2252,9.2154,9.2252,87600.0
2015-10-22 11:25:00,9.38,9.38,9.36,9.36,123200.0,9.2252,9.2252,9.2055,9.2055,123200.0
2015-10-22 11:30:00,9.36,9.36,9.35,9.35,130240.0,9.2055,9.2055,9.1957,9.1957,130240.0
2015-10-22 11:35:00,9.35,9.36,9.34,9.36,93280.0,9.1957,9.2055,9.1859,9.2055,93280.0
2015-10-22 11:40:00,9.36,9.37,9.36,9.37,36496.0,9.2055,9.2154,9.2055,9.2154,36496.0
2015-10-22 11:45:00,9.37,9.39,9.37,9.38,121824.0,9.2154,9.2351,9.2154,9.2252,121824.0
2015-10-22 11:50:00,9.38,9.4,9.37,9.37,109640.0,9.2252,9.2449,9.2154,9.2154,109640.0
2015-10-22 11:55:00,9.37,9.38,9.37,9.38,139664.0,9.2154,9.2252,9.2154,9.2252,139664.0
2015-10-22 12:00:00,9.38,9.38,9.36,9.38,50400.0,9.2252,9.2252,9.2055,9.2252,50400.0
2015-10-22 12:05:00,9.38,9.39,9.37,9.39,69960.0,9.2252,9.2351,9.2154,9.2351,69960.0
2015-10-22 12:10:00,9.39,9.39,9.39,9.39,81264.0,9.2351,9.2351,9.2351,9.2351,81264.0
2015-10-22 12:15:00,9.39,9.4,9.39,9.4,64840.0,9.2351,9.2449,9.2351,9.2449,64840.0
2015-10-22 12:20:00,9.4,9.42,9.4,9.41,244816.0,9.2449,9.2646,9.2449,9.2547,244816.0
2015-10-22 12:25:00,9.41,9.43,9.41,9.42,224960.0,9.2547,9.2744,9.2547,9.2646,224960.0
2015-10-22 12:30:00,9.43,9.43,9.42,9.42,52856.0,9.2744,9.2744,9.2646,9.2646,52856.0
2015-10-22 12:35:00,9.43,9.44,9.42,9.44,142152.0,9.2744,9.2842,9.2646,9.2842,142152.0
2015-10-22 12:40:00,9.44,9.45,9.44,9.45,232192.0,9.2842,9.2941,9.2842,9.2941,232192.0
2015-10-22 12:45:00,9.44,9.45,9.44,9.45,48064.0,9.2842,9.2941,9.2842,9.2941,48064.0
2015-10-22 12:50:00,9.44,9.45,9.42,9.43,152704.0,9.2842,9.2941,9.2646,9.2744,152704.0
2015-10-22 12:55:00,9.43,9.44,9.42,9.44,2894968.0,9.2744,9.2842,9.2646,9.2842,2894968.0
2015-10-22 13:00:00,9.44,9.44,9.42,9.43,263448.0,9.2842,9.2842,9.2646,9.2744,263448.0
2015-10-22 13:05:00,9.43,9.44,9.43,9.44,82192.0,9.2744,9.2842,9.2744,9.2842,82192.0
2015-10-22 13:10:00,9.44,9.45,9.43,9.45,57600.0,9.2842,9.2941,9.2744,9.2941,57600.0
2015-10-22 13:15:00,9.45,9.45,9.42,9.43,156136.0,9.2941,9.2941,9.2646,9.2744,156136.0
2015-10-22 13:20:00,9.43,9.44,9.43,9.43,105520.0,9.2744,9.2842,9.2744,9.2744,105520.0
2015-10-22 13:25:00,9.43,9.43,9.4,9.41,74192.0,9.2744,9.2744,9.2449,9.2547,74192.0
2015-10-22 13:30:00,9.42,9.42,9.41,9.42,21872.0,9.2646,9.2646,9.2547,9.2646,21872.0
2015-10-22 13:35:00,9.42,9.42,9.41,9.42,74592.0,9.2646,9.2646,9.2547,9.2646,74592.0
2015-10-22 13:40:00,9.42,9.42,9.4,9.4,115800.0,9.2646,9.2646,9.2449,9.2449,115800.0
2015-10-22 13:45:00,9.4,9.41,9.4,9.4,55200.0,9.2449,9.2547,9.2449,9.2449,55200.0
2015-10-22 13:50:00,9.39,9.4,9.39,9.39,84000.0,9.2351,9.2449,9.2351,9.2351,84000.0
2015-10-22 13:55:00,9.4,9.4,9.39,9.39,72008.0,9.2449,9.2449,9.2351,9.2351,72008.0
2015-10-22 14:00:00,9.38,9.4,9.37,9.38,203136.0,9.2252,9.2449,9.2154,9.2252,203136.0
2015-10-22 14:05:00,9.38,9.38,9.36,9.36,128552.0,9.2252,9.2252,9.2055,9.2055,128552.0
2015-10-22 14:10:00,9.36,9.38,9.36,9.37,310504.0,9.2055,9.2252,9.2055,9.2154,310504.0
2015-10-22 14:15:00,9.37,9.38,9.34,9.35,264776.0,9.2154,9.2252,9.1859,9.1957,264776.0
2015-10-22 14:20:00,9.35,9.36,9.33,9.36,51224.0,9.1957,9.2055,9.176,9.2055,51224.0
2015-10-22 14:25:00,9.36,9.39,9.36,9.37,354400.0,9.2055,9.2351,9.2055,9.2154,354400.0
2015-10-22 14:30:00,9.37,9.37,9.35,9.36,205600.0,9.2154,9.2154,9.1957,9.2055,205600.0
2015-10-22 14:35:00,9.36,9.38,9.36,9.38,116000.0,9.2055,9.2252,9.2055,9.2252,116000.0
2015-10-22 14:40:00,9.38,9.39,9.38,9.38,148000.0,9.2252,9.2351,9.2252,9.2252,148000.0
2015-10-22 14:45:00,9.38,9.4,9.38,9.4,272000.0,9.2252,9.2449,9.2252,9.2449,272000.0
2015-10-22 14:50:00,9.4,9.42,9.39,9.41,373984.0,9.2449,9.2646,9.2351,9.2547,373984.0
2015-10-22 14:55:00,9.42,9.43,9.41,9.43,176752.0,9.2646,9.2744,9.2547,9.2744,176752.0
2015-10-22 15:00:00,9.42,9.44,9.41,9.44,95472.0,9.2646,9.2842,9.2547,9.2842,95472.0
2015-10-22 15:05:00,9.44,9.45,9.4,9.4,144072.0,9.2842,9.2941,9.2449,9.2449,144072.0
2015-10-22 15:10:00,9.41,9.42,9.4,9.42,94760.0,9.2547,9.2646,9.2449,9.2646,94760.0
2015-10-22 15:15:00,9.41,9.43,9.41,9.41,120000.0,9.2547,9.2744,9.2547,9.2547,120000.0
2015-10-22 15:20:00,9.41,9.42,9.39,9.41,513136.0,9.2547,9.2646,9.2351,9.2547,513136.0
2015-10-22 15:25:00,9.41,9.45,9.41,9.45,219336.0,9.2547,9.2941,9.2547,9.2941,219336.0
2015-10-22 15:30:00,9.44,9.45,9.42,9.42,62448.0,9.2842,9.2941,9.2646,9.2646,62448.0
2015-10-22 15:35:00,9.43,9.43,9.41,9.41,121312.0,9.2744,9.2744,9.2547,9.2547,121312.0
2015-10-22 15:40:00,9.41,9.42,9.4,9.42,1640672.0,9.2547,9.2646,9.2449,9.2646,1640672.0
2015-10-22 15:45:00,9.42,9.43,9.41,9.42,225688.0,9.2646,9.2744,9.2547,9.2646,225688.0
2015-10-22 15:50:00,9.42,9.43,9.41,9.41,111024.0,9.2646,9.2744,9.2547,9.2547,111024.0
2015-10-22 15:55:00,9.41,9.44,9.41,9.44,694800.0,9.2547,9.2842,9.2547,9.2842,694800.0
2015-10-23 09:30:00,9.94,9.95,9.88,9.9,1302464.0,9.776,9.7858,9.717,9.7366,1302464.0
2015-10-23 09:35:00,9.9,9.9,9.85,9.88,546160.0,9.7366,9.7366,9.6875,9.717,546160.0
2015-10-23 09:40:00,9.88,9.93,9.87,9.92,289768.0,9.717,9.7661,9.7071,9.7563,289768.0
2015-10-23 09:45:00,9.93,9.94,9.91,9.93,246048.0,9.7661,9.776,9.7465,9.7661,246048.0
2015-10-23 09:50:00,9.93,9.96,9.92,9.96,742032.0,9.7661,9.7956,9.7563,9.7956,742032.0
2015-10-23 09:55:00,9.95,9.98,9.95,9.97,603056.0,9.7858,9.8153,9.7858,9.8055,603056.0
2015-10-23 10:00:00,9.97,9.97,9.9,9.93,347736.0,9.8055,9.8055,9.7366,9.7661,347736.0
2015-10-23 10:05:00,9.93,9.94,9.9,9.91,227880.0,9.7661,9.776,9.7366,9.7465,227880.0
2015-10-23 10:10:00,9.92,9.92,9.89,9.89,340416.0,9.7563,9.7563,9.7268,9.7268,340416.0
2015-10-23 10:15:00,9.89,9.9,9.86,9.89,146240.0,9.7268,9.7366,9.6973,9.7268,146240.0
2015-10-23 10:20:00,9.88,9.9,9.87,9.87,286800.0,9.717,9.7366,9.7071,9.7071,286800.0
2015-10-23 10:25:00,9.87,9.9,9.86,9.86,179752.0,9.7071,9.7366,9.6973,9.6973,179752.0
2015-10-23 10:30:00,9.86,9.89,9.86,9.89,146600.0,9.6973,9.7268,9.6973,9.7268,146600.0
2015-10-23 10:35:00,9.89,9.9,9.88,9.89,115600.0,9.7268,9.7366,9.717,9.7268,115600.0
2015-10-23 10:40:00,9.89,9.91,9.88,9.9,263352.0,9.7268,9.7465,9.717,9.7366,263352.0
2015-10-23 10:45:00,9.89,9.9,9.87,9.87,128320.0,9.7268,9.7366,9.7071,9.7071,128320.0
2015-10-23 10:50:00,9.88,9.88,9.86,9.87,76296.0,9.717,9.717,9.6973,9.7071,76296.0
2015-10-23 10:55:00,9.87,9.88,9.85,9.88,217952.0,9.7071,9.717,9.6875,9.717,217952.0
2015-10-23 11:00:00,9.88,9.9,9.87,9.89,170512.0,9.717,9.7366,9.7071,9.7268,170512.0
2015-10-23 11:05:00,9.9,9.91,9.89,9.9,45600.0,9.7366,9.7465,9.7268,9.7366,45600.0
2015-10-23 11:10:00,9.9,9.91,9.88,9.89,52840.0,9.7366,9.7465,9.717,9.7268,52840.0
2015-10-23 11:15:00,9.89,9.9,9.88,9.88,167520.0,9.7268,9.7366,9.717,9.717,167520.0
2015-10-23 11:20:00,9.88,9.91,9.88,9.89,213128.0,9.717,9.7465,9.717,9.7268,213128.0
2015-10-23 11:25:00,9.89,9.91,9.87,9.89,74328.0,9.7268,9.7465,9.7071,9.7268,74328.0
2015-10-23 11:30:00,9.9,9.9,9.88,9.9,87200.0,9.7366,9.7366,9.717,9.7366,87200.0
2015-10-23 11:35:00,9.89,9.89,9.86,9.87,77992.0,9.7268,9.7268,9.6973,9.7071,77992.0
2015-10-23 11:40:00,9.87,9.89,9.87,9.89,20976.0,9.7071,9.7268,9.7071,9.7268,20976.0
2015-10-23 11:45:00,9.88,9.9,9.88,9.9,18880.0,9.717,9.7366,9.717,9.7366,18880.0
2015-10-23 11:50:00,9.89,9.89,9.87,9.89,81008.0,9.7268,9.7268,9.7071,9.7268,81008.0
2015-10-23 11:55:00,9.89,9.89,9.86,9.86,42336.0,9.7268,9.7268,9.6973,9.6973,42336.0
2015-10-23 12:00:00,9.87,9.88,9.85,9.88,142800.0,9.7071,9.717,9.6875,9.717,142800.0
2015-10-23 12:05:00,9.88,9.88,9.87,9.88,136000.0,9.717,9.717,9.7071,9.717,136000.0
2015-10-23 12:10:00,9.88,9.9,9.88,9.89,22560.0,9.717,9.7366,9.717,9.7268,22560.0
2015-10-23 12:15:00,9.89,9.92,9.89,9.91,427968.0,9.7268,9.7563,9.7268,9.7465,427968.0
2015-10-23 12:20:00,9.92,9.93,9.91,9.91,121184.0,9.7563,9.7661,9.7465,9.7465,121184.0
2015-10-23 12:25:00,9.92,9.93,9.92,9.93,107160.0,9.7563,9.7661,9.7563,9.7661,107160.0
2015-10-23 12:30:00,9.93,9.94,9.93,9.93,57912.0,9.7661,9.776,9.7661,9.7661,57912.0
2015-10-23 12:35:00,9.93,9.93,9.92,9.93,48176.0,9.7661,9.7661,9.7563,9.7661,48176.0
2015-10-23 12:40:00,9.91,9.92,9.9,9.91,60368.0,9.7465,9.7563,9.7366,9.7465,60368.0
2015-10-23 12:45:00,9.91,9.92,9.9,9.92,17736.0,9.7465,9.7563,9.7366,9.7563,17736.0
2015-10-23 12:50:00,9.92,9.93,9.91,9.91,94000.0,9.7563,9.7661,9.7465,9.7465,94000.0
2015-10-23 12:55:00,9.92,9.94,9.92,9.93,80320.0,9.7563,9.776,9.7563,9.7661,80320.0
2015-10-23 13:00:00,9.91,9.92,9.9,9.91,25720.0,9.7465,9.7563,9.7366,9.7465,25720.0
2015-10-23 13:05:00,9.91,9.93,9.9,9.92,90496.0,9.7465,9.7661,9.7366,9.7563,90496.0
2015-10-23 13:10:00,9.92,9.93,9.91,9.93,29984.0,9.7563,9.7661,9.7465,9.7661,29984.0
2015-10-23 13:15:00,9.93,9.94,9.93,9.93,64800.0,9.7661,9.776,9.7661,9.7661,64800.0
2015-10-23 13:20:00,9.94,9.95,9.93,9.94,61120.0,9.776,9.7858,9.7661,9.776,61120.0
2015-10-23 13:25:00,9.94,9.96,9.94,9.95,136032.0,9.776,9.7956,9.776,9.7858,136032.0
2015-10-23 13:30:00,9.96,9.97,9.96,9.97,270720.0,9.7956,9.8055,9.7956,9.8055,270720.0
2015-10-23 13:35:00,9.97,9.98,9.97,9.97,182600.0,9.8055,9.8153,9.8055,9.8055,182600.0
2015-10-23 13:40:00,9.97,9.98,9.96,9.98,74400.0,9.8055,9.8153,9.7956,9.8153,74400.0
2015-10-23 13:45:00,9.97,9.99,9.97,9.99,244632.0,9.8055,9.8252,9.8055,9.8252,244632.0
2015-10-23 13:50:00,9.99,10.0,9.99,10.0,123768.0,9.8252,9.835,9.8252,9.835,123768.0
2015-10-23 13:55:00,10.0,10.0,9.98,9.99,253944.0,9.835,9.835,9.8153,9.8252,253944.0
2015-10-23 14:00:00,9.99,9.99,9.98,9.99,77200.0,9.8252,9.8252,9.8153,9.8252,77200.0
2015-10-23 14:05:00,10.0,10.0,9.99,9.99,78432.0,9.835,9.835,9.8252,9.8252,78432.0
2015-10-23 14:10:00,9.99,9.99,9.97,9.97,92480.0,9.8252,9.8252,9.8055,9.8055,92480.0
2015-10-23 14:15:00,9.98,10.0,9.98,10.0,49000.0,9.8153,9.835,9.8153,9.835,49000.0
2015-10-23 14:20:00,10.0,10.02,10.0,10.02,143648.0,9.835,9.8547,9.835,9.8547,143648.0
2015-10-23 14:25:00,10.02,10.02,10.01,10.01,153864.0,9.8547,9.8547,9.8448,9.8448,153864.0
2015-10-23 14:30:00,10.01,10.02,10.0,10.01,64096.0,9.8448,9.8547,9.835,9.8448,64096.0
2015-10-23 14:35:00,10.01,10.03,10.0,10.03,97760.0,9.8448,9.8645,9.835,9.8645,97760.0
2015-10-23 14:40:00,10.03,10.03,10.02,10.03,126080.0,9.8645,9.8645,9.8547,9.8645,126080.0
2015-10-23 14:45:00,10.03,10.04,10.03,10.04,173304.0,9.8645,9.8743,9.8645,9.8743,173304.0
2015-10-23 14:50:00,10.05,10.05,10.03,10.03,180000.0,9.8842,9.8842,9.8645,9.8645,180000.0
2015-10-23 14:55:00,10.04,10.04,10.02,10.02,113416.0,9.8743,9.8743,9.8547,9.8547,113416.0
2015-10-23 15:00:00,10.02,10.04,10.02,10.02,45040.0,9.8547,9.8743,9.8547,9.8547,45040.0
2015-10-23 15:05:00,10.02,10.02,9.99,10.0,72720.0,9.8547,9.8547,9.8252,9.835,72720.0
2015-10-23 15:10:00,10.01,10.01,9.98,9.99,1467872.0,9.8448,9.8448,9.8153,9.8252,1467872.0
2015-10-23 15:15:00,9.99,9.99,9.98,9.98,112232.0,9.8252,9.8252,9.8153,9.8153,112232.0
2015-10-23 15:20:00,9.98,9.99,9.96,9.97,176528.0,9.8153,9.8252,9.7956,9.8055,176528.0
2015-10-23 15:25:00,9.97,9.97,9.95,9.96,72392.0,9.8055,9.8055,9.7858,9.7956,72392.0
2015-10-23 15:30:00,9.96,9.97,9.96,9.97,83600.0,9.7956,9.8055,9.7956,9.8055,83600.0
2015-10-23 15:35:00,9.97,9.98,9.95,9.97,286480.0,9.8055,9.8153,9.7858,9.8055,286480.0
2015-10-23 15:40:00,9.96,9.97,9.95,9.96,185520.0,9.7956,9.8055,9.7858,9.7956,185520.0
2015-10-23 15:45:00,9.96,9.99,9.96,9.99,509256.0,9.7956,9.8252,9.7956,9.8252,509256.0
2015-10-23 15:50:00,9.99,9.99,9.97,9.97,311560.0,9.8252,9.8252,9.8055,9.8055,311560.0
2015-10-23 15:55:00,9.97,9.98,9.96,9.97,840448.0,9.8055,9.8153,9.7956,9.8055,840448.0
2015-10-26 09:30:00,9.95,9.95,9.91,9.94,848464.0,9.7858,9.7858,9.7465,9.776,848464.0
2015-10-26 09:35:00,9.94,9.95,9.92,9.94,155480.0,9.776,9.7858,9.7563,9.776,155480.0
2015-10-26 09:40:00,9.94,9.95,9.91,9.92,105424.0,9.776,9.7858,9.7465,9.7563,105424.0
2015-10-26 09:45:00,9.92,9.94,9.88,9.88,94920.0,9.7563,9.776,9.717,9.717,94920.0
2015-10-26 09:50:00,9.89,9.9,9.89,9.9,72000.0,9.7268,9.7366,9.7268,9.7366,72000.0
2015-10-26 09:55:00,9.91,9.93,9.89,9.89,123112.0,9.7465,9.7661,9.7268,9.7268,123112.0
2015-10-26 10:00:00,9.89,9.91,9.88,9.91,144040.0,9.7268,9.7465,9.717,9.7465,144040.0
2015-10-26 10:05:00,9.91,9.93,9.9,9.92,200024.0,9.7465,9.7661,9.7366,9.7563,200024.0
2015-10-26 10:10:00,9.92,9.92,9.88,9.88,87400.0,9.7563,9.7563,9.717,9.717,87400.0
2015-10-26 10:15:00,9.88,9.9,9.88,9.9,128184.0,9.717,9.7366,9.717,9.7366,128184.0
2015-10-26 10:20:00,9.91,9.91,9.9,9.9,96640.0,9.7465,9.7465,9.7366,9.7366,96640.0
2015-10-26 10:25:00,9.91,9.94,9.91,9.93,413888.0,9.7465,9.776,9.7465,9.7661,413888.0
2015-10-26 10:30:00,9.93,9.94,9.92,9.93,54248.0,9.7661,9.776,9.7563,9.7661,54248.0
2015-10-26 10:35:00,9.94,9.95,9.94,9.95,117520.0,9.776,9.7858,9.776,9.7858,117520.0
2015-10-26 10:40:00,9.95,9.97,9.95,9.97,301120.0,9.7858,9.8055,9.7858,9.8055,301120.0
2015-10-26 10:45:00,9.97,10.0,9.97,9.98,400728.0,9.8055,9.835,9.8055,9.8153,400728.0
2015-10-26 10:50:00,9.99,10.01,9.98,10.01,211000.0,9.8252,9.8448,9.8153,9.8448,211000.0
2015-10-26 10:55:00,10.01,10.01,9.99,10.0,193712.0,9.8448,9.8448,9.8252,9.835,193712.0
2015-10-26 11:00:00,10.0,10.01,9.99,10.0,195064.0,9.835,9.8448,9.8252,9.835,195064.0
2015-10-26 11:05:00,10.0,10.0,9.98,9.99,69752.0,9.835,9.835,9.8153,9.8252,69752.0
2015-10-26 11:10:00,9.99,10.0,9.99,9.99,48800.0,9.8252,9.835,9.8252,9.8252,48800.0
2015-10-26 11:15:00,9.99,9.99,9.96,9.96,134864.0,9.8252,9.8252,9.7956,9.7956,134864.0
2015-10-26 11:20:00,9.97,9.97,9.96,9.96,108472.0,9.8055,9.8055,9.7956,9.7956,108472.0
2015-10-26 11:25:00,9.96,9.97,9.96,9.96,71664.0,9.7956,9.8055,9.7956,9.7956,71664.0
2015-10-26 11:30:00,9.96,9.97,9.96,9.97,92344.0,9.7956,9.8055,9.7956,9.8055,92344.0
2015-10-26 11:35:00,9.97,9.99,9.96,9.97,137568.0,9.8055,9.8252,9.7956,9.8055,137568.0
2015-10-26 11:40:00,9.97,9.97,9.95,9.96,13600.0,9.8055,9.8055,9.7858,9.7956,13600.0
2015-10-26 11:45:00,9.96,9.96,9.95,9.95,13600.0,9.7956,9.7956,9.7858,9.7858,13600.0
2015-10-26 11:50:00,9.94,9.96,9.94,9.95,24000.0,9.776,9.7956,9.776,9.7858,24000.0
2015-10-26 11:55:00,9.95,9.95,9.94,9.94,10800.0,9.7858,9.7858,9.776,9.776,10800.0
2015-10-26 12:00:00,9.94,9.96,9.94,9.94,100480.0,9.776,9.7956,9.776,9.776,100480.0
2015-10-26 12:05:00,9.94,9.95,9.93,9.95,38184.0,9.776,9.7858,9.7661,9.7858,38184.0
2015-10-26 12:10:00,9.95,9.95,9.94,9.95,45600.0,9.7858,9.7858,9.776,9.7858,45600.0
2015-10-26 12:15:00,9.96,9.96,9.96,9.96,96344.0,9.7956,9.7956,9.7956,9.7956,96344.0
2015-10-26 12:20:00,9.96,9.98,9.96,9.97,77552.0,9.7956,9.8153,9.7956,9.8055,77552.0
2015-10-26 12:25:00,9.97,9.99,9.97,9.98,28000.0,9.8055,9.8252,9.8055,9.8153,28000.0
2015-10-26 12:30:00,9.98,9.98,9.97,9.97,38920.0,9.8153,9.8153,9.8055,9.8055,38920.0
2015-10-26 12:35:00,9.97,9.98,9.97,9.97,42856.0,9.8055,9.8153,9.8055,9.8055,42856.0
2015-10-26 12:40:00,9.98,10.0,9.98,10.0,60472.0,9.8153,9.835,9.8153,9.835,60472.0
2015-10-26 12:45:00,10.0,10.01,9.99,10.01,119536.0,9.835,9.8448,9.8252,9.8448,119536.0
2015-10-26 12:50:00,10.01,10.02,10.0,10.0,154408.0,9.8448,9.8547,9.835,9.835,154408.0
2015-10-26 12:55:00,10.01,10.01,9.99,9.99,66664.0,9.8448,9.8448,9.8252,9.8252,66664.0
2015-10-26 13:00:00,9.98,9.99,9.98,9.98,66240.0,9.8153,9.8252,9.8153,9.8153,66240.0
2015-10-26 13:05:00,9.99,10.0,9.98,9.99,32000.0,9.8252,9.835,9.8153,9.8252,32000.0
2015-10-26 13:10:00,9.99,10.0,9.98,9.99,25600.0,9.8252,9.835,9.8153,9.8252,25600.0
2015-10-26 13:15:00,9.99,10.01,9.99,10.01,143880.0,9.8252,9.8448,9.8252,9.8448,143880.0
2015-10-26 13:20:00,10.01,10.01,10.0,10.01,50376.0,9.8448,9.8448,9.835,9.8448,50376.0
2015-10-26 13:25:00,10.01,10.02,10.0,10.0,137600.0,9.8448,9.8547,9.835,9.835,137600.0
2015-10-26 13:30:00,10.01,10.01,10.0,10.01,125440.0,9.8448,9.8448,9.835,9.8448,125440.0
2015-10-26 13:35:00,10.01,10.01,10.0,10.01,70848.0,9.8448,9.8448,9.835,9.8448,70848.0
2015-10-26 13:40:00,10.01,10.01,9.99,10.0,84320.0,9.8448,9.8448,9.8252,9.835,84320.0
2015-10-26 13:45:00,10.0,10.0,9.98,9.98,238616.0,9.835,9.835,9.8153,9.8153,238616.0
2015-10-26 13:50:00,9.98,9.98,9.96,9.96,74672.0,9.8153,9.8153,9.7956,9.7956,74672.0
2015-10-26 13:55:00,9.96,9.97,9.95,9.95,55584.0,9.7956,9.8055,9.7858,9.7858,55584.0
2015-10-26 14:00:00,9.96,9.97,9.96,9.96,36360.0,9.7956,9.8055,9.7956,9.7956,36360.0
2015-10-26 14:05:00,9.97,9.98,9.96,9.98,72448.0,9.8055,9.8153,9.7956,9.8153,72448.0
2015-10-26 14:10:00,9.98,9.98,9.96,9.96,94376.0,9.8153,9.8153,9.7956,9.7956,94376.0
2015-10-26 14:15:00,9.96,9.96,9.95,9.95,93880.0,9.7956,9.7956,9.7858,9.7858,93880.0
2015-10-26 14:20:00,9.95,9.96,9.94,9.96,56120.0,9.7858,9.7956,9.776,9.7956,56120.0
2015-10-26 14:25:00,9.96,9.96,9.95,9.96,28800.0,9.7956,9.7956,9.7858,9.7956,28800.0
2015-10-26 14:30:00,9.95,9.97,9.95,9.96,56160.0,9.7858,9.8055,9.7858,9.7956,56160.0
2015-10-26 14:35:00,9.96,9.97,9.96,9.97,60688.0,9.7956,9.8055,9.7956,9.8055,60688.0
2015-10-26 14:40:00,9.96,9.97,9.96,9.97,119200.0,9.7956,9.8055,9.7956,9.8055,119200.0
2015-10-26 14:45:00,9.97,9.99,9.97,9.99,317512.0,9.8055,9.8252,9.8055,9.8252,317512.0
2015-10-26 14:50:00,9.99,9.99,9.98,9.98,29200.0,9.8252,9.8252,9.8153,9.8153,29200.0
2015-10-26 14:55:00,9.98,9.99,9.97,9.99,268656.0,9.8153,9.8252,9.8055,9.8252,268656.0
2015-10-26 15:00:00,9.99,9.99,9.98,9.99,56152.0,9.8252,9.8252,9.8153,9.8252,56152.0
2015-10-26 15:05:00,9.98,9.99,9.98,9.99,90496.0,9.8153,9.8252,9.8153,9.8252,90496.0
2015-10-26 15:10:00,9.99,9.99,9.96,9.96,243448.0,9.8252,9.8252,9.7956,9.7956,243448.0
2015-10-26 15:15:00,9.96,9.98,9.96,9.98,71360.0,9.7956,9.8153,9.7956,9.8153,71360.0
2015-10-26 15:20:00,9.98,9.99,9.97,9.99,39000.0,9.8153,9.8252,9.8055,9.8252,39000.0
2015-10-26 15:25:00,9.99,9.99,9.98,9.99,21280.0,9.8252,9.8252,9.8153,9.8252,21280.0
2015-10-26 15:30:00,9.99,10.0,9.98,9.98,35352.0,9.8252,9.835,9.8153,9.8153,35352.0
2015-10-26 15:35:00,9.98,9.99,9.97,9.98,73320.0,9.8153,9.8252,9.8055,9.8153,73320.0
2015-10-26 15:40:00,9.98,9.99,9.97,9.97,82400.0,9.8153,9.8252,9.8055,9.8055,82400.0
2015-10-26 15:45:00,9.98,9.98,9.96,9.96,131672.0,9.8153,9.8153,9.7956,9.7956,131672.0
2015-10-26 15:50:00,9.96,9.98,9.96,9.98,106528.0,9.7956,9.8153,9.7956,9.8153,106528.0
2015-10-26 15:55:00,9.98,9.99,9.98,9.98,484760.0,9.8153,9.8252,9.8153,9.8153,484760.0
2015-10-27 09:30:00,9.93,9.97,9.93,9.95,168336.0,9.7661,9.8055,9.7661,9.7858,168336.0
2015-10-27 09:35:00,9.94,9.98,9.94,9.98,133064.0,9.776,9.8153,9.776,9.8153,133064.0
2015-10-27 09:40:00,9.97,9.99,9.97,9.98,273072.0,9.8055,9.8252,9.8055,9.8153,273072.0
2015-10-27 09:45:00,9.98,10.0,9.98,9.98,234440.0,9.8153,9.835,9.8153,9.8153,234440.0
2015-10-27 09:50:00,9.99,10.01,9.98,10.01,224688.0,9.8252,9.8448,9.8153,9.8448,224688.0
2015-10-27 09:55:00,10.01,10.01,9.99,9.99,71360.0,9.8448,9.8448,9.8252,9.8252,71360.0
2015-10-27 10:00:00,9.99,10.0,9.98,9.99,218008.0,9.8252,9.835,9.8153,9.8252,218008.0
2015-10-27 10:05:00,9.99,9.99,9.96,9.97,191840.0,9.8252,9.8252,9.7956,9.8055,191840.0
2015-10-27 10:10:00,9.98,9.98,9.97,9.97,66400.0,9.8153,9.8153,9.8055,9.8055,66400.0
2015-10-27 10:15:00,9.96,9.97,9.94,9.95,158032.0,9.7956,9.8055,9.776,9.7858,158032.0
2015-10-27 10:20:00,9.94,9.95,9.93,9.95,135240.0,9.776,9.7858,9.7661,9.7858,135240.0
2015-10-27 10:25:00,9.95,9.96,9.95,9.96,58288.0,9.7858,9.7956,9.7858,9.7956,58288.0
2015-10-27 10:30:00,9.95,9.96,9.94,9.94,36096.0,9.7858,9.7956,9.776,9.776,36096.0
2015-10-27 10:35:00,9.95,9.97,9.95,9.96,27600.0,9.7858,9.8055,9.7858,9.7956,27600.0
2015-10-27 10:40:00,9.96,9.98,9.96,9.98,41104.0,9.7956,9.8153,9.7956,9.8153,41104.0
2015-10-27 10:45:00,9.98,9.99,9.97,9.98,96208.0,9.8153,9.8252,9.8055,9.8153,96208.0
2015-10-27 10:50:00,9.99,9.99,9.98,9.98,75840.0,9.8252,9.8252,9.8153,9.8153,75840.0
2015-10-27 10:55:00,9.98,9.99,9.97,9.99,104112.0,9.8153,9.8252,9.8055,9.8252,104112.0
2015-10-27 11:00:00,9.99,10.04,9.99,10.04,452984.0,9.8252,9.8743,9.8252,9.8743,452984.0
2015-10-27 11:05:00,10.05,10.05,10.03,10.03,185528.0,9.8842,9.8842,9.8645,9.8645,185528.0
2015-10-27 11:10:00,10.03,10.03,10.02,10.03,32040.0,9.8645,9.8645,9.8547,9.8645,32040.0
2015-10-27 11:15:00,10.02,10.03,10.02,10.02,122640.0,9.8547,9.8645,9.8547,9.8547,122640.0
2015-10-27 11:20:00,10.02,10.02,10.01,10.02,111920.0,9.8547,9.8547,9.8448,9.8547,111920.0
2015-10-27 11:25:00,10.03,10.03,10.02,10.02,38112.0,9.8645,9.8645,9.8547,9.8547,38112.0
2015-10-27 11:30:00,10.02,10.03,10.02,10.02,41640.0,9.8547,9.8645,9.8547,9.8547,41640.0
2015-10-27 11:35:00,10.02,10.02,10.0,10.01,26200.0,9.8547,9.8547,9.835,9.8448,26200.0
2015-10-27 11:40:00,10.01,10.03,10.01,10.01,41584.0,9.8448,9.8645,9.8448,9.8448,41584.0
2015-10-27 11:45:00,10.01,10.03,10.01,10.03,16400.0,9.8448,9.8645,9.8448,9.8645,16400.0
2015-10-27 11:50:00,10.02,10.02,9.99,10.0,111344.0,9.8547,9.8547,9.8252,9.835,111344.0
2015-10-27 11:55:00,9.99,9.99,9.98,9.99,53648.0,9.8252,9.8252,9.8153,9.8252,53648.0
2015-10-27 12:00:00,10.0,10.0,9.99,9.99,47200.0,9.835,9.835,9.8252,9.8252,47200.0
2015-10-27 12:05:00,9.98,9.99,9.98,9.99,53600.0,9.8153,9.8252,9.8153,9.8252,53600.0
2015-10-27 12:10:00,9.99,9.99,9.97,9.97,54400.0,9.8252,9.8252,9.8055,9.8055,54400.0
2015-10-27 12:15:00,9.98,9.98,9.96,9.98,57520.0,9.8153,9.8153,9.7956,9.8153,57520.0
2015-10-27 12:20:00,9.97,9.99,9.97,9.99,33080.0,9.8055,9.8252,9.8055,9.8252,33080.0
2015-10-27 12:25:00,9.99,9.99,9.97,9.98,25600.0,9.8252,9.8252,9.8055,9.8153,25600.0
2015-10-27 12:30:00,9.97,9.97,9.96,9.96,63960.0,9.8055,9.8055,9.7956,9.7956,63960.0
2015-10-27 12:35:00,9.96,9.98,9.96,9.98,99040.0,9.7956,9.8153,9.7956,9.8153,99040.0
2015-10-27 12:40:00,9.98,9.99,9.98,9.99,89040.0,9.8153,9.8252,9.8153,9.8252,89040.0
2015-10-27 12:45:00,9.99,9.99,9.99,9.99,20000.0,9.8252,9.8252,9.8252,9.8252,20000.0
2015-10-27 12:50:00,9.99,9.99,9.99,9.99,31200.0,9.8252,9.8252,9.8252,9.8252,31200.0
2015-10-27 12:55:00,9.98,9.98,9.96,9.98,85840.0,9.8153,9.8153,9.7956,9.8153,85840.0
2015-10-27 13:00:00,9.97,9.97,9.95,9.96,73600.0,9.8055,9.8055,9.7858,9.7956,73600.0
2015-10-27 13:05:00,9.96,9.96,9.95,9.96,39200.0,9.7956,9.7956,9.7858,9.7956,39200.0
2015-10-27 13:10:00,9.96,9.96,9.95,9.96,41600.0,9.7956,9.7956,9.7858,9.7956,41600.0
2015-10-27 13:15:00,9.96,9.97,9.95,9.96,34400.0,9.7956,9.8055,9.7858,9.7956,34400.0
2015-10-27 13:20:00,9.96,9.96,9.95,9.95,33760.0,9.7956,9.7956,9.7858,9.7858,33760.0
2015-10-27 13:25:00,9.95,9.96,9.94,9.96,68800.0,9.7858,9.7956,9.776,9.7956,68800.0
2015-10-27 13:30:00,9.96,9.97,9.95,9.97,22400.0,9.7956,9.8055,9.7858,9.8055,22400.0
2015-10-27 13:35:00,9.97,9.98,9.97,9.98,16000.0,9.8055,9.8153,9.8055,9.8153,16000.0
2015-10-27 13:40:00,9.98,9.98,9.97,9.98,19360.0,9.8153,9.8153,9.8055,9.8153,19360.0
2015-10-27 13:45:00,9.98,9.99,9.98,9.98,166600.0,9.8153,9.8252,9.8153,9.8153,166600.0
2015-10-27 13:50:00,9.98,9.98,9.96,9.97,44960.0,9.8153,9.8153,9.7956,9.8055,44960.0
2015-10-27 13:55:00,9.96,9.98,9.96,9.97,121488.0,9.7956,9.8153,9.7956,9.8055,121488.0
2015-10-27 14:00:00,9.98,10.0,9.98,9.99,115760.0,9.8153,9.835,9.8153,9.8252,115760.0
2015-10-27 14:05:00,9.99,10.0,9.98,9.99,41760.0,9.8252,9.835,9.8153,9.8252,41760.0
2015-10-27 14:10:00,9.99,10.0,9.98,9.99,85600.0,9.8252,9.835,9.8153,9.8252,85600.0
2015-10-27 14:15:00,9.99,9.99,9.97,9.98,146400.0,9.8252,9.8252,9.8055,9.8153,146400.0
2015-10-27 14:20:00,9.97,9.98,9.97,9.98,53136.0,9.8055,9.8153,9.8055,9.8153,53136.0
2015-10-27 14:25:00,9.99,9.99,9.98,9.99,16000.0,9.8252,9.8252,9.8153,9.8252,16000.0
2015-10-27 14:30:00,9.99,9.99,9.99,9.99,30400.0,9.8252,9.8252,9.8252,9.8252,30400.0
2015-10-27 14:35:00,9.99,10.01,9.99,10.01,324680.0,9.8252,9.8448,9.8252,9.8448,324680.0
2015-10-27 14:40:00,10.0,10.0,9.99,9.99,58600.0,9.835,9.835,9.8252,9.8252,58600.0
2015-10-27 14:45:00,9.98,9.99,9.97,9.99,64416.0,9.8153,9.8252,9.8055,9.8252,64416.0
2015-10-27 14:50:00,9.98,9.99,9.98,9.99,23480.0,9.8153,9.8252,9.8153,9.8252,23480.0
2015-10-27 14:55:00,9.99,9.99,9.98,9.98,79464.0,9.8252,9.8252,9.8153,9.8153,79464.0
2015-10-27 15:00:00,9.98,10.0,9.98,9.99,31040.0,9.8153,9.835,9.8153,9.8252,31040.0
2015-10-27 15:05:00,9.99,10.01,9.99,10.0,95744.0,9.8252,9.8448,9.8252,9.835,95744.0
2015-10-27 15:10:00,10.0,10.01,10.0,10.01,65328.0,9.835,9.8448,9.835,9.8448,65328.0
2015-10-27 15:15:00,10.01,10.01,10.0,10.0,36312.0,9.8448,9.8448,9.835,9.835,36312.0
2015-10-27 15:20:00,10.0,10.02,10.0,10.01,99608.0,9.835,9.8547,9.835,9.8448,99608.0
2015-10-27 15:25:00,10.01,10.02,10.01,10.02,44464.0,9.8448,9.8547,9.8448,9.8547,44464.0
2015-10-27 15:30:00,10.02,10.03,10.01,10.01,165848.0,9.8547,9.8645,9.8448,9.8448,165848.0
2015-10-27 15:35:00,10.02,10.02,9.99,9.99,61872.0,9.8547,9.8547,9.8252,9.8252,61872.0
2015-10-27 15:40:00,9.99,10.01,9.99,10.0,182816.0,9.8252,9.8448,9.8252,9.835,182816.0
2015-10-27 15:45:00,10.0,10.01,10.0,10.01,186688.0,9.835,9.8448,9.835,9.8448,186688.0
2015-10-27 15:50:00,10.01,10.01,9.99,10.01,208624.0,9.8448,9.8448,9.8252,9.8448,208624.0
2015-10-27 15:55:00,10.01,10.02,10.0,10.02,512728.0,9.8448,9.8547,9.835,9.8547,512728.0
2015-10-28 09:30:00,10.06,10.06,9.99,10.0,232648.0,9.894,9.894,9.8252,9.835,232648.0
2015-10-28 09:35:00,10.0,10.02,9.99,10.0,148408.0,9.835,9.8547,9.8252,9.835,148408.0
2015-10-28 09:40:00,9.99,10.02,9.98,10.02,174856.0,9.8252,9.8547,9.8153,9.8547,174856.0
2015-10-28 09:45:00,10.02,10.02,9.99,10.01,251112.0,9.8547,9.8547,9.8252,9.8448,251112.0
2015-10-28 09:50:00,10.01,10.03,10.01,10.02,137000.0,9.8448,9.8645,9.8448,9.8547,137000.0
2015-10-28 09:55:00,10.01,10.04,10.01,10.04,275040.0,9.8448,9.8743,9.8448,9.8743,275040.0
2015-10-28 10:00:00,10.05,10.05,10.01,10.01,291800.0,9.8842,9.8842,9.8448,9.8448,291800.0
2015-10-28 10:05:00,10.01,10.02,10.0,10.02,203032.0,9.8448,9.8547,9.835,9.8547,203032.0
2015-10-28 10:10:00,10.02,10.02,10.0,10.0,56552.0,9.8547,9.8547,9.835,9.835,56552.0
2015-10-28 10:15:00,9.99,10.0,9.97,9.97,97376.0,9.8252,9.835,9.8055,9.8055,97376.0
2015-10-28 10:20:00,9.96,9.98,9.96,9.98,132600.0,9.7956,9.8153,9.7956,9.8153,132600.0
2015-10-28 10:25:00,9.97,9.99,9.96,9.99,142064.0,9.8055,9.8252,9.7956,9.8252,142064.0
2015-10-28 10:30:00,9.99,10.01,9.99,10.01,36800.0,9.8252,9.8448,9.8252,9.8448,36800.0
2015-10-28 10:35:00,10.01,10.03,10.01,10.02,63160.0,9.8448,9.8645,9.8448,9.8547,63160.0
2015-10-28 10:40:00,10.02,10.04,10.02,10.03,106320.0,9.8547,9.8743,9.8547,9.8645,106320.0
2015-10-28 10:45:00,10.04,10.04,10.02,10.03,81824.0,9.8743,9.8743,9.8547,9.8645,81824.0
2015-10-28 10:50:00,10.03,10.05,10.03,10.04,226936.0,9.8645,9.8842,9.8645,9.8743,226936.0
2015-10-28 10:55:00,10.05,10.05,10.04,10.05,79680.0,9.8842,9.8842,9.8743,9.8842,79680.0
2015-10-28 11:00:00,10.05,10.06,10.05,10.06,347176.0,9.8842,9.894,9.8842,9.894,347176.0
2015-10-28 11:05:00,10.06,10.06,10.04,10.05,81984.0,9.894,9.894,9.8743,9.8842,81984.0
2015-10-28 11:10:00,10.06,10.07,10.05,10.06,157728.0,9.894,9.9038,9.8842,9.894,157728.0
2015-10-28 11:15:00,10.06,10.06,10.06,10.06,44856.0,9.894,9.894,9.894,9.894,44856.0
2015-10-28 11:20:00,10.06,10.06,10.04,10.04,90768.0,9.894,9.894,9.8743,9.8743,90768.0
2015-10-28 11:25:00,10.04,10.05,10.04,10.05,28624.0,9.8743,9.8842,9.8743,9.8842,28624.0
2015-10-28 11:30:00,10.06,10.06,10.05,10.05,37480.0,9.894,9.894,9.8842,9.8842,37480.0
2015-10-28 11:35:00,10.05,10.06,10.05,10.06,40200.0,9.8842,9.894,9.8842,9.894,40200.0
2015-10-28 11:40:00,10.06,10.07,10.06,10.07,56760.0,9.894,9.9038,9.894,9.9038,56760.0
2015-10-28 11:45:00,10.06,10.07,10.06,10.07,124144.0,9.894,9.9038,9.894,9.9038,124144.0
2015-10-28 11:50:00,10.07,10.07,10.06,10.06,37472.0,9.9038,9.9038,9.894,9.894,37472.0
2015-10-28 11:55:00,10.07,10.09,10.06,10.09,269840.0,9.9038,9.9235,9.894,9.9235,269840.0
2015-10-28 12:00:00,10.09,10.09,10.08,10.08,37600.0,9.9235,9.9235,9.9137,9.9137,37600.0
2015-10-28 12:05:00,10.09,10.09,10.08,10.08,41864.0,9.9235,9.9235,9.9137,9.9137,41864.0
2015-10-28 12:10:00,10.08,10.1,10.08,10.1,97312.0,9.9137,9.9333,9.9137,9.9333,97312.0
2015-10-28 12:15:00,10.1,10.1,10.09,10.09,46592.0,9.9333,9.9333,9.9235,9.9235,46592.0
2015-10-28 12:20:00,10.09,10.1,10.09,10.1,64520.0,9.9235,9.9333,9.9235,9.9333,64520.0
2015-10-28 12:25:00,10.1,10.11,10.1,10.1,391848.0,9.9333,9.9432,9.9333,9.9333,391848.0
2015-10-28 12:30:00,10.09,10.09,10.09,10.09,41600.0,9.9235,9.9235,9.9235,9.9235,41600.0
2015-10-28 12:35:00,10.08,10.08,10.08,10.08,10400.0,9.9137,9.9137,9.9137,9.9137,10400.0
2015-10-28 12:40:00,10.08,10.08,10.07,10.07,26784.0,9.9137,9.9137,9.9038,9.9038,26784.0
2015-10-28 12:45:00,10.07,10.07,10.06,10.07,65120.0,9.9038,9.9038,9.894,9.9038,65120.0
2015-10-28 12:50:00,10.07,10.08,10.07,10.08,49008.0,9.9038,9.9137,9.9038,9.9137,49008.0
2015-10-28 12:55:00,10.07,10.08,10.07,10.07,13088.0,9.9038,9.9137,9.9038,9.9038,13088.0
2015-10-28 13:00:00,10.07,10.08,10.07,10.08,126256.0,9.9038,9.9137,9.9038,9.9137,126256.0
2015-10-28 13:05:00,10.08,10.08,10.06,10.06,33600.0,9.9137,9.9137,9.894,9.894,33600.0
2015-10-28 13:10:00,10.06,10.07,10.06,10.07,27456.0,9.894,9.9038,9.894,9.9038,27456.0
2015-10-28 13:15:00,10.06,10.07,10.06,10.07,26400.0,9.894,9.9038,9.894,9.9038,26400.0
2015-10-28 13:20:00,10.07,10.08,10.07,10.08,39200.0,9.9038,9.9137,9.9038,9.9137,39200.0
2015-10-28 13:25:00,10.08,10.08,10.08,10.08,14784.0,9.9137,9.9137,9.9137,9.9137,14784.0
2015-10-28 13:30:00,10.08,10.09,10.07,10.09,91624.0,9.9137,9.9235,9.9038,9.9235,91624.0
2015-10-28 13:35:00,10.08,10.08,10.07,10.08,56000.0,9.9137,9.9137,9.9038,9.9137,56000.0
2015-10-28 13:40:00,10.08,10.09,10.08,10.09,34400.0,9.9137,9.9235,9.9137,9.9235,34400.0
2015-10-28 13:45:00,10.09,10.1,10.09,10.09,96680.0,9.9235,9.9333,9.9235,9.9235,96680.0
2015-10-28 13:50:00,10.09,10.1,10.09,10.09,127688.0,9.9235,9.9333,9.9235,9.9235,127688.0
2015-10-28 13:55:00,10.09,10.12,10.09,10.12,258624.0,9.9235,9.953,9.9235,9.953,258624.0
2015-10-28 14:00:00,10.11,10.12,9.97,9.99,894072.0,9.9432,9.953,9.8055,9.8252,894072.0
2015-10-28 14:05:00,10.01,10.01,9.96,10.01,197816.0,9.8448,9.8448,9.7956,9.8448,197816.0
2015-10-28 14:10:00,9.99,9.99,9.9,9.92,1157528.0,9.8252,9.8252,9.7366,9.7563,1157528.0
2015-10-28 14:15:00,9.93,9.94,9.9,9.92,469232.0,9.7661,9.776,9.7366,9.7563,469232.0
2015-10-28 14:20:00,9.93,9.97,9.92,9.97,639656.0,9.7661,9.8055,9.7563,9.8055,639656.0
2015-10-28 14:25:00,9.96,9.99,9.96,9.97,326800.0,9.7956,9.8252,9.7956,9.8055,326800.0
2015-10-28 14:30:00,9.97,9.97,9.92,9.92,225752.0,9.8055,9.8055,9.7563,9.7563,225752.0
2015-10-28 14:35:00,9.92,9.97,9.91,9.95,174400.0,9.7563,9.8055,9.7465,9.7858,174400.0
2015-10-28 14:40:00,9.97,9.97,9.94,9.95,174776.0,9.8055,9.8055,9.776,9.7858,174776.0
2015-10-28 14:45:00,9.95,9.99,9.95,9.97,176976.0,9.7858,9.8252,9.7858,9.8055,176976.0
2015-10-28 14:50:00,9.97,10.01,9.97,10.0,358528.0,9.8055,9.8448,9.8055,9.835,358528.0
2015-10-28 14:55:00,10.0,10.01,9.98,10.01,136432.0,9.835,9.8448,9.8153,9.8448,136432.0
2015-10-28 15:00:00,10.01,10.04,10.0,10.02,347464.0,9.8448,9.8743,9.835,9.8547,347464.0
2015-10-28 15:05:00,10.03,10.07,10.03,10.06,375944.0,9.8645,9.9038,9.8645,9.894,375944.0
2015-10-28 15:10:00,10.06,10.07,10.05,10.06,98568.0,9.894,9.9038,9.8842,9.894,98568.0
2015-10-28 15:15:00,10.07,10.07,10.06,10.06,64800.0,9.9038,9.9038,9.894,9.894,64800.0
2015-10-28 15:20:00,10.06,10.06,10.04,10.06,121320.0,9.894,9.894,9.8743,9.894,121320.0
2015-10-28 15:25:00,10.06,10.09,10.06,10.09,195592.0,9.894,9.9235,9.894,9.9235,195592.0
2015-10-28 15:30:00,10.09,10.13,10.09,10.1,475440.0,9.9235,9.9628,9.9235,9.9333,475440.0
2015-10-28 15:35:00,10.11,10.14,10.1,10.13,241136.0,9.9432,9.9727,9.9333,9.9628,241136.0
2015-10-28 15:40:00,10.13,10.16,10.13,10.15,267584.0,9.9628,9.9923,9.9628,9.9825,267584.0
2015-10-28 15:45:00,10.16,10.18,10.16,10.17,343032.0,9.9923,10.012,9.9923,10.0022,343032.0
2015-10-28 15:50:00,10.17,10.17,10.15,10.17,136240.0,10.0022,10.0022,9.9825,10.0022,136240.0
2015-10-28 15:55:00,10.17,10.19,10.17,10.19,452712.0,10.0022,10.0219,10.0022,10.0219,452712.0
2015-10-29 09:30:00,10.09,10.11,10.08,10.1,383288.0,9.9235,9.9432,9.9137,9.9333,383288.0
2015-10-29 09:35:00,10.1,10.14,10.1,10.14,316784.0,9.9333,9.9727,9.9333,9.9727,316784.0
2015-10-29 09:40:00,10.14,10.14,10.11,10.12,246624.0,9.9727,9.9727,9.9432,9.953,246624.0
2015-10-29 09:45:00,10.12,10.13,10.1,10.12,296832.0,9.953,9.9628,9.9333,9.953,296832.0
2015-10-29 09:50:00,10.1,10.12,10.09,10.09,212200.0,9.9333,9.953,9.9235,9.9235,212200.0
2015-10-29 09:55:00,10.09,10.09,10.08,10.08,97200.0,9.9235,9.9235,9.9137,9.9137,97200.0
2015-10-29 10:00:00,10.08,10.11,10.07,10.11,175800.0,9.9137,9.9432,9.9038,9.9432,175800.0
2015-10-29 10:05:00,10.11,10.13,10.11,10.13,156720.0,9.9432,9.9628,9.9432,9.9628,156720.0
2015-10-29 10:10:00,10.13,10.14,10.11,10.12,78160.0,9.9628,9.9727,9.9432,9.953,78160.0
2015-10-29 10:15:00,10.12,10.13,10.11,10.11,223728.0,9.953,9.9628,9.9432,9.9432,223728.0
2015-10-29 10:20:00,10.11,10.12,10.1,10.1,38568.0,9.9432,9.953,9.9333,9.9333,38568.0
2015-10-29 10:25:00,10.12,10.13,10.1,10.11,109600.0,9.953,9.9628,9.9333,9.9432,109600.0
2015-10-29 10:30:00,10.1,10.12,10.1,10.12,51304.0,9.9333,9.953,9.9333,9.953,51304.0
2015-10-29 10:35:00,10.12,10.13,10.11,10.11,55600.0,9.953,9.9628,9.9432,9.9432,55600.0
2015-10-29 10:40:00,10.11,10.14,10.11,10.14,79992.0,9.9432,9.9727,9.9432,9.9727,79992.0
2015-10-29 10:45:00,10.13,10.13,10.11,10.11,105440.0,9.9628,9.9628,9.9432,9.9432,105440.0
2015-10-29 10:50:00,10.11,10.12,10.1,10.12,216688.0,9.9432,9.953,9.9333,9.953,216688.0
2015-10-29 10:55:00,10.11,10.12,10.1,10.1,104304.0,9.9432,9.953,9.9333,9.9333,104304.0
2015-10-29 11:00:00,10.1,10.12,10.09,10.12,84000.0,9.9333,9.953,9.9235,9.953,84000.0
2015-10-29 11:05:00,10.12,10.13,10.12,10.13,41768.0,9.953,9.9628,9.953,9.9628,41768.0
2015-10-29 11:10:00,10.14,10.14,10.13,10.13,108560.0,9.9727,9.9727,9.9628,9.9628,108560.0
2015-10-29 11:15:00,10.13,10.13,10.12,10.13,38312.0,9.9628,9.9628,9.953,9.9628,38312.0
2015-10-29 11:20:00,10.13,10.13,10.12,10.13,29840.0,9.9628,9.9628,9.953,9.9628,29840.0
2015-10-29 11:25:00,10.12,10.14,10.12,10.13,519272.0,9.953,9.9727,9.953,9.9628,519272.0
2015-10-29 11:30:00,10.13,10.15,10.13,10.14,115208.0,9.9628,9.9825,9.9628,9.9727,115208.0
2015-10-29 11:35:00,10.14,10.14,10.13,10.14,34800.0,9.9727,9.9727,9.9628,9.9727,34800.0
2015-10-29 11:40:00,10.13,10.14,10.13,10.14,22400.0,9.9628,9.9727,9.9628,9.9727,22400.0
2015-10-29 11:45:00,10.14,10.15,10.14,10.15,44000.0,9.9727,9.9825,9.9727,9.9825,44000.0
2015-10-29 11:50:00,10.15,10.15,10.13,10.13,103472.0,9.9825,9.9825,9.9628,9.9628,103472.0
2015-10-29 11:55:00,10.13,10.14,10.13,10.14,55200.0,9.9628,9.9727,9.9628,9.9727,55200.0
2015-10-29 12:00:00,10.14,10.14,10.13,10.13,37200.0,9.9727,9.9727,9.9628,9.9628,37200.0
2015-10-29 12:05:00,10.13,10.13,10.12,10.12,274648.0,9.9628,9.9628,9.953,9.953,274648.0
2015-10-29 12:10:00,10.12,10.12,10.11,10.12,75824.0,9.953,9.953,9.9432,9.953,75824.0
2015-10-29 12:15:00,10.12,10.13,10.12,10.13,24000.0,9.953,9.9628,9.953,9.9628,24000.0
2015-10-29 12:20:00,10.13,10.14,10.13,10.13,26000.0,9.9628,9.9727,9.9628,9.9628,26000.0
2015-10-29 12:25:00,10.14,10.16,10.14,10.15,152848.0,9.9727,9.9923,9.9727,9.9825,152848.0
2015-10-29 12:30:00,10.15,10.16,10.15,10.15,69600.0,9.9825,9.9923,9.9825,9.9825,69600.0
2015-10-29 12:35:00,10.16,10.16,10.15,10.15,16000.0,9.9923,9.9923,9.9825,9.9825,16000.0
2015-10-29 12:40:00,10.15,10.16,10.15,10.16,40800.0,9.9825,9.9923,9.9825,9.9923,40800.0
2015-10-29 12:45:00,10.16,10.17,10.15,10.15,58184.0,9.9923,10.0022,9.9825,9.9825,58184.0
2015-10-29 12:50:00,10.16,10.16,10.14,10.15,139600.0,9.9923,9.9923,9.9727,9.9825,139600.0
2015-10-29 12:55:00,10.15,10.16,10.15,10.16,44920.0,9.9825,9.9923,9.9825,9.9923,44920.0
2015-10-29 13:00:00,10.16,10.16,10.15,10.15,15200.0,9.9923,9.9923,9.9825,9.9825,15200.0
2015-10-29 13:05:00,10.16,10.16,10.15,10.16,108080.0,9.9923,9.9923,9.9825,9.9923,108080.0
2015-10-29 13:10:00,10.15,10.17,10.15,10.16,48800.0,9.9825,10.0022,9.9825,9.9923,48800.0
2015-10-29 13:15:00,10.16,10.17,10.16,10.16,39712.0,9.9923,10.0022,9.9923,9.9923,39712.0
2015-10-29 13:20:00,10.16,10.16,10.15,10.16,15200.0,9.9923,9.9923,9.9825,9.9923,15200.0
2015-10-29 13:25:00,10.16,10.16,10.15,10.15,56216.0,9.9923,9.9923,9.9825,9.9825,56216.0
2015-10-29 13:30:00,10.15,10.16,10.14,10.15,52720.0,9.9825,9.9923,9.9727,9.9825,52720.0
2015-10-29 13:35:00,10.14,10.14,10.12,10.12,89056.0,9.9727,9.9727,9.953,9.953,89056.0
2015-10-29 13:40:00,10.12,10.14,10.12,10.13,109472.0,9.953,9.9727,9.953,9.9628,109472.0
2015-10-29 13:45:00,10.14,10.15,10.13,10.14,66752.0,9.9727,9.9825,9.9628,9.9727,66752.0
2015-10-29 13:50:00,10.14,10.14,10.13,10.13,78568.0,9.9727,9.9727,9.9628,9.9628,78568.0
2015-10-29 13:55:00,10.12,10.13,10.12,10.13,69640.0,9.953,9.9628,9.953,9.9628,69640.0
2015-10-29 14:00:00,10.13,10.13,10.12,10.13,68200.0,9.9628,9.9628,9.953,9.9628,68200.0
2015-10-29 14:05:00,10.13,10.14,10.13,10.14,238408.0,9.9628,9.9727,9.9628,9.9727,238408.0
2015-10-29 14:10:00,10.13,10.13,10.13,10.13,39680.0,9.9628,9.9628,9.9628,9.9628,39680.0
2015-10-29 14:15:00,10.14,10.15,10.14,10.14,10000.0,9.9727,9.9825,9.9727,9.9727,10000.0
2015-10-29 14:20:00,10.15,10.17,10.15,10.16,152712.0,9.9825,10.0022,9.9825,9.9923,152712.0
2015-10-29 14:25:00,10.17,10.17,10.16,10.16,22560.0,10.0022,10.0022,9.9923,9.9923,22560.0
2015-10-29 14:30:00,10.16,10.16,10.15,10.15,30032.0,9.9923,9.9923,9.9825,9.9825,30032.0
2015-10-29 14:35:00,10.15,10.15,10.14,10.14,24000.0,9.9825,9.9825,9.9727,9.9727,24000.0
2015-10-29 14:40:00,10.15,10.16,10.15,10.16,39440.0,9.9825,9.9923,9.9825,9.9923,39440.0
2015-10-29 14:45:00,10.16,10.16,10.15,10.15,15200.0,9.9923,9.9923,9.9825,9.9825,15200.0
2015-10-29 14:50:00,10.15,10.16,10.15,10.16,146064.0,9.9825,9.9923,9.9825,9.9923,146064.0
2015-10-29 14:55:00,10.16,10.16,10.15,10.15,29600.0,9.9923,9.9923,9.9825,9.9825,29600.0
2015-10-29 15:00:00,10.15,10.15,10.14,10.14,27200.0,9.9825,9.9825,9.9727,9.9727,27200.0
2015-10-29 15:05:00,10.14,10.15,10.14,10.15,33600.0,9.9727,9.9825,9.9727,9.9825,33600.0
2015-10-29 15:10:00,10.15,10.16,10.15,10.16,30000.0,9.9825,9.9923,9.9825,9.9923,30000.0
2015-10-29 15:15:00,10.16,10.17,10.16,10.17,81568.0,9.9923,10.0022,9.9923,10.0022,81568.0
2015-10-29 15:20:00,10.17,10.18,10.17,10.17,85480.0,10.0022,10.012,10.0022,10.0022,85480.0
2015-10-29 15:25:00,10.17,10.17,10.16,10.16,102992.0,10.0022,10.0022,9.9923,9.9923,102992.0
2015-10-29 15:30:00,10.16,10.17,10.16,10.16,91800.0,9.9923,10.0022,9.9923,9.9923,91800.0
2015-10-29 15:35:00,10.16,10.18,10.16,10.18,97248.0,9.9923,10.012,9.9923,10.012,97248.0
2015-10-29 15:40:00,10.18,10.19,10.18,10.19,659496.0,10.012,10.0219,10.012,10.0219,659496.0
2015-10-29 15:45:00,10.19,10.19,10.17,10.17,115160.0,10.0219,10.0219,10.0022,10.0022,115160.0
2015-10-29 15:50:00,10.17,10.17,10.16,10.16,56952.0,10.0022,10.0022,9.9923,9.9923,56952.0
2015-10-29 15:55:00,10.16,10.16,10.14,10.15,347928.0,9.9923,9.9923,9.9727,9.9825,347928.0
2015-10-30 09:30:00,10.16,10.2,10.16,10.17,114368.0,9.9923,10.0317,9.9923,10.0022,114368.0
2015-10-30 09:35:00,10.17,10.2,10.17,10.2,47240.0,10.0022,10.0317,10.0022,10.0317,47240.0
2015-10-30 09:40:00,10.19,10.19,10.17,10.18,272944.0,10.0219,10.0219,10.0022,10.012,272944.0
2015-10-30 09:45:00,10.18,10.2,10.16,10.17,312640.0,10.012,10.0317,9.9923,10.0022,312640.0
2015-10-30 09:50:00,10.17,10.17,10.15,10.17,149592.0,10.0022,10.0022,9.9825,10.0022,149592.0
2015-10-30 09:55:00,10.16,10.18,10.16,10.17,153952.0,9.9923,10.012,9.9923,10.0022,153952.0
2015-10-30 10:00:00,10.18,10.19,10.16,10.17,242904.0,10.012,10.0219,9.9923,10.0022,242904.0
2015-10-30 10:05:00,10.17,10.17,10.15,10.16,1479888.0,10.0022,10.0022,9.9825,9.9923,1479888.0
2015-10-30 10:10:00,10.16,10.16,10.14,10.15,173472.0,9.9923,9.9923,9.9727,9.9825,173472.0
2015-10-30 10:15:00,10.15,10.17,10.14,10.17,194240.0,9.9825,10.0022,9.9727,10.0022,194240.0
2015-10-30 10:20:00,10.18,10.19,10.17,10.17,201248.0,10.012,10.0219,10.0022,10.0022,201248.0
2015-10-30 10:25:00,10.17,10.18,10.16,10.17,301416.0,10.0022,10.012,9.9923,10.0022,301416.0
2015-10-30 10:30:00,10.17,10.19,10.17,10.19,217840.0,10.0022,10.0219,10.0022,10.0219,217840.0
2015-10-30 10:35:00,10.18,10.19,10.17,10.18,154376.0,10.012,10.0219,10.0022,10.012,154376.0
2015-10-30 10:40:00,10.18,10.19,10.18,10.19,55720.0,10.012,10.0219,10.012,10.0219,55720.0
2015-10-30 10:45:00,10.19,10.19,10.18,10.19,71096.0,10.0219,10.0219,10.012,10.0219,71096.0
2015-10-30 10:50:00,10.19,10.19,10.18,10.18,57176.0,10.0219,10.0219,10.012,10.012,57176.0
2015-10-30 10:55:00,10.18,10.18,10.15,10.16,160880.0,10.012,10.012,9.9825,9.9923,160880.0
2015-10-30 11:00:00,10.16,10.16,10.14,10.14,156160.0,9.9923,9.9923,9.9727,9.9727,156160.0
2015-10-30 11:05:00,10.14,10.15,10.14,10.15,108480.0,9.9727,9.9825,9.9727,9.9825,108480.0
2015-10-30 11:10:00,10.15,10.15,10.14,10.14,132344.0,9.9825,9.9825,9.9727,9.9727,132344.0
2015-10-30 11:15:00,10.14,10.14,10.13,10.13,160928.0,9.9727,9.9727,9.9628,9.9628,160928.0
2015-10-30 11:20:00,10.13,10.13,10.13,10.13,53600.0,9.9628,9.9628,9.9628,9.9628,53600.0
2015-10-30 11:25:00,10.13,10.14,10.12,10.13,193800.0,9.9628,9.9727,9.953,9.9628,193800.0
2015-10-30 11:30:00,10.13,10.15,10.13,10.14,144824.0,9.9628,9.9825,9.9628,9.9727,144824.0
2015-10-30 11:35:00,10.13,10.13,10.13,10.13,16800.0,9.9628,9.9628,9.9628,9.9628,16800.0
2015-10-30 11:40:00,10.13,10.14,10.13,10.13,70672.0,9.9628,9.9727,9.9628,9.9628,70672.0
2015-10-30 11:45:00,10.13,10.14,10.13,10.13,61408.0,9.9628,9.9727,9.9628,9.9628,61408.0
2015-10-30 11:50:00,10.14,10.15,10.14,10.15,228280.0,9.9727,9.9825,9.9727,9.9825,228280.0
2015-10-30 11:55:00,10.15,10.15,10.15,10.15,169208.0,9.9825,9.9825,9.9825,9.9825,169208.0
2015-10-30 12:00:00,10.14,10.15,10.14,10.14,30400.0,9.9727,9.9825,9.9727,9.9727,30400.0
2015-10-30 12:05:00,10.14,10.14,10.12,10.13,68200.0,9.9727,9.9727,9.953,9.9628,68200.0
2015-10-30 12:10:00,10.14,10.14,10.13,10.13,89600.0,9.9727,9.9727,9.9628,9.9628,89600.0
2015-10-30 12:15:00,10.13,10.14,10.13,10.14,141536.0,9.9628,9.9727,9.9628,9.9727,141536.0
2015-10-30 12:20:00,10.14,10.16,10.14,10.16,161952.0,9.9727,9.9923,9.9727,9.9923,161952.0
2015-10-30 12:25:00,10.15,10.16,10.15,10.15,52000.0,9.9825,9.9923,9.9825,9.9825,52000.0
2015-10-30 12:30:00,10.15,10.17,10.15,10.17,49600.0,9.9825,10.0022,9.9825,10.0022,49600.0
2015-10-30 12:35:00,10.17,10.17,10.17,10.17,72000.0,10.0022,10.0022,10.0022,10.0022,72000.0
2015-10-30 12:40:00,10.17,10.18,10.16,10.17,68360.0,10.0022,10.012,9.9923,10.0022,68360.0
2015-10-30 12:45:00,10.17,10.17,10.16,10.16,83280.0,10.0022,10.0022,9.9923,9.9923,83280.0
2015-10-30 12:50:00,10.16,10.18,10.16,10.18,54304.0,9.9923,10.012,9.9923,10.012,54304.0
2015-10-30 12:55:00,10.18,10.19,10.18,10.18,306424.0,10.012,10.0219,10.012,10.012,306424.0
2015-10-30 13:00:00,10.18,10.2,10.18,10.2,37488.0,10.012,10.0317,10.012,10.0317,37488.0
2015-10-30 13:05:00,10.2,10.2,10.18,10.19,56560.0,10.0317,10.0317,10.012,10.0219,56560.0
2015-10-30 13:10:00,10.18,10.19,10.18,10.18,23992.0,10.012,10.0219,10.012,10.012,23992.0
2015-10-30 13:15:00,10.18,10.18,10.17,10.18,19984.0,10.012,10.012,10.0022,10.012,19984.0
2015-10-30 13:20:00,10.18,10.18,10.18,10.18,11600.0,10.012,10.012,10.012,10.012,11600.0
2015-10-30 13:25:00,10.18,10.19,10.18,10.19,182784.0,10.012,10.0219,10.012,10.0219,182784.0
2015-10-30 13:30:00,10.18,10.18,10.18,10.18,28368.0,10.012,10.012,10.012,10.012,28368.0
2015-10-30 13:35:00,10.18,10.19,10.18,10.19,50720.0,10.012,10.0219,10.012,10.0219,50720.0
2015-10-30 13:40:00,10.19,10.19,10.18,10.18,152784.0,10.0219,10.0219,10.012,10.012,152784.0
2015-10-30 13:45:00,10.18,10.19,10.18,10.19,124328.0,10.012,10.0219,10.012,10.0219,124328.0
2015-10-30 13:50:00,10.19,10.19,10.19,10.19,48064.0,10.0219,10.0219,10.0219,10.0219,48064.0
2015-10-30 13:55:00,10.19,10.19,10.19,10.19,23848.0,10.0219,10.0219,10.0219,10.0219,23848.0
2015-10-30 14:00:00,10.18,10.19,10.17,10.18,170936.0,10.012,10.0219,10.0022,10.012,170936.0
2015-10-30 14:05:00,10.18,10.18,10.16,10.16,103248.0,10.012,10.012,9.9923,9.9923,103248.0
2015-10-30 14:10:00,10.16,10.17,10.16,10.17,12000.0,9.9923,10.0022,9.9923,10.0022,12000.0
2015-10-30 14:15:00,10.17,10.17,10.17,10.17,7200.0,10.0022,10.0022,10.0022,10.0022,7200.0
2015-10-30 14:20:00,10.16,10.16,10.15,10.15,81912.0,9.9923,9.9923,9.9825,9.9825,81912.0
2015-10-30 14:25:00,10.15,10.15,10.13,10.13,53600.0,9.9825,9.9825,9.9628,9.9628,53600.0
2015-10-30 14:30:00,10.13,10.14,10.13,10.14,49080.0,9.9628,9.9727,9.9628,9.9727,49080.0
2015-10-30 14:35:00,10.13,10.14,10.13,10.13,52000.0,9.9628,9.9727,9.9628,9.9628,52000.0
2015-10-30 14:40:00,10.13,10.13,10.11,10.11,76072.0,9.9628,9.9628,9.9432,9.9432,76072.0
2015-10-30 14:45:00,10.11,10.11,10.1,10.11,19200.0,9.9432,9.9432,9.9333,9.9432,19200.0
2015-10-30 14:50:00,10.1,10.12,10.1,10.12,162000.0,9.9333,9.953,9.9333,9.953,162000.0
2015-10-30 14:55:00,10.12,10.12,10.09,10.09,121160.0,9.953,9.953,9.9235,9.9235,121160.0
2015-10-30 15:00:00,10.09,10.09,10.08,10.09,57904.0,9.9235,9.9235,9.9137,9.9235,57904.0
2015-10-30 15:05:00,10.09,10.1,10.08,10.09,49128.0,9.9235,9.9333,9.9137,9.9235,49128.0
2015-10-30 15:10:00,10.09,10.11,10.09,10.09,72592.0,9.9235,9.9432,9.9235,9.9235,72592.0
2015-10-30 15:15:00,10.09,10.12,10.09,10.11,86128.0,9.9235,9.953,9.9235,9.9432,86128.0
2015-10-30 15:20:00,10.11,10.12,10.1,10.1,111360.0,9.9432,9.953,9.9333,9.9333,111360.0
2015-10-30 15:25:00,10.1,10.1,10.09,10.09,104496.0,9.9333,9.9333,9.9235,9.9235,104496.0
2015-10-30 15:30:00,10.09,10.11,10.09,10.11,107920.0,9.9235,9.9432,9.9235,9.9432,107920.0
2015-10-30 15:35:00,10.11,10.13,10.1,10.13,116120.0,9.9432,9.9628,9.9333,9.9628,116120.0
2015-10-30 15:40:00,10.13,10.13,10.11,10.11,60368.0,9.9628,9.9628,9.9432,9.9432,60368.0
2015-10-30 15:45:00,10.11,10.15,10.11,10.14,316728.0,9.9432,9.9825,9.9432,9.9727,316728.0
2015-10-30 15:50:00,10.14,10.14,10.11,10.11,119072.0,9.9727,9.9727,9.9432,9.9432,119072.0
2015-10-30 15:55:00,10.11,10.11,10.06,10.06,401080.0,9.9432,9.9432,9.894,9.894,401080.0
2015-11-02 09:30:00,10.12,10.12,10.09,10.09,203928.0,9.953,9.953,9.9235,9.9235,203928.0
2015-11-02 09:35:00,10.09,10.11,10.08,10.11,64704.0,9.9235,9.9432,9.9137,9.9432,64704.0
2015-11-02 09:40:00,10.1,10.1,10.08,10.09,170976.0,9.9333,9.9333,9.9137,9.9235,170976.0
2015-11-02 09:45:00,10.09,10.14,10.09,10.14,154688.0,9.9235,9.9727,9.9235,9.9727,154688.0
2015-11-02 09:50:00,10.14,10.14,10.13,10.13,71944.0,9.9727,9.9727,9.9628,9.9628,71944.0
2015-11-02 09:55:00,10.13,10.15,10.13,10.15,72920.0,9.9628,9.9825,9.9628,9.9825,72920.0
2015-11-02 10:00:00,10.15,10.16,10.14,10.15,90832.0,9.9825,9.9923,9.9727,9.9825,90832.0
2015-11-02 10:05:00,10.16,10.19,10.16,10.18,375784.0,9.9923,10.0219,9.9923,10.012,375784.0
2015-11-02 10:10:00,10.18,10.19,10.17,10.18,144480.0,10.012,10.0219,10.0022,10.012,144480.0
2015-11-02 10:15:00,10.18,10.18,10.16,10.18,114800.0,10.012,10.012,9.9923,10.012,114800.0
2015-11-02 10:20:00,10.17,10.18,10.17,10.18,174488.0,10.0022,10.012,10.0022,10.012,174488.0
2015-11-02 10:25:00,10.18,10.2,10.18,10.19,289456.0,10.012,10.0317,10.012,10.0219,289456.0
2015-11-02 10:30:00,10.19,10.2,10.18,10.19,193472.0,10.0219,10.0317,10.012,10.0219,193472.0
2015-11-02 10:35:00,10.19,10.19,10.18,10.18,43432.0,10.0219,10.0219,10.012,10.012,43432.0
2015-11-02 10:40:00,10.18,10.18,10.17,10.18,52016.0,10.012,10.012,10.0022,10.012,52016.0
2015-11-02 10:45:00,10.18,10.19,10.17,10.19,81416.0,10.012,10.0219,10.0022,10.0219,81416.0
2015-11-02 10:50:00,10.19,10.19,10.18,10.19,23216.0,10.0219,10.0219,10.012,10.0219,23216.0
2015-11-02 10:55:00,10.18,10.19,10.18,10.19,93832.0,10.012,10.0219,10.012,10.0219,93832.0
2015-11-02 11:00:00,10.19,10.2,10.19,10.19,67992.0,10.0219,10.0317,10.0219,10.0219,67992.0
2015-11-02 11:05:00,10.2,10.23,10.2,10.22,311336.0,10.0317,10.0612,10.0317,10.0514,311336.0
2015-11-02 11:10:00,10.22,10.22,10.21,10.21,142952.0,10.0514,10.0514,10.0415,10.0415,142952.0
2015-11-02 11:15:00,10.22,10.22,10.21,10.21,30304.0,10.0514,10.0514,10.0415,10.0415,30304.0
2015-11-02 11:20:00,10.21,10.21,10.2,10.21,26400.0,10.0415,10.0415,10.0317,10.0415,26400.0
2015-11-02 11:25:00,10.21,10.21,10.2,10.21,53840.0,10.0415,10.0415,10.0317,10.0415,53840.0
2015-11-02 11:30:00,10.21,10.21,10.21,10.21,16800.0,10.0415,10.0415,10.0415,10.0415,16800.0
2015-11-02 11:35:00,10.21,10.22,10.21,10.21,31400.0,10.0415,10.0514,10.0415,10.0415,31400.0
2015-11-02 11:40:00,10.22,10.22,10.21,10.21,172240.0,10.0514,10.0514,10.0415,10.0415,172240.0
2015-11-02 11:45:00,10.21,10.21,10.2,10.2,55600.0,10.0415,10.0415,10.0317,10.0317,55600.0
2015-11-02 11:50:00,10.21,10.21,10.2,10.21,121080.0,10.0415,10.0415,10.0317,10.0415,121080.0
2015-11-02 11:55:00,10.22,10.22,10.21,10.22,24960.0,10.0514,10.0514,10.0415,10.0514,24960.0
2015-11-02 12:00:00,10.22,10.23,10.22,10.22,61600.0,10.0514,10.0612,10.0514,10.0514,61600.0
2015-11-02 12:05:00,10.22,10.22,10.21,10.21,36480.0,10.0514,10.0514,10.0415,10.0415,36480.0
2015-11-02 12:10:00,10.21,10.22,10.21,10.21,38152.0,10.0415,10.0514,10.0415,10.0415,38152.0
2015-11-02 12:15:00,10.21,10.22,10.21,10.22,24560.0,10.0415,10.0514,10.0415,10.0514,24560.0
2015-11-02 12:20:00,10.22,10.23,10.22,10.22,72920.0,10.0514,10.0612,10.0514,10.0514,72920.0
2015-11-02 12:25:00,10.22,10.22,10.22,10.22,30800.0,10.0514,10.0514,10.0514,10.0514,30800.0
2015-11-02 12:30:00,10.22,10.22,10.21,10.22,15200.0,10.0514,10.0514,10.0415,10.0514,15200.0
2015-11-02 12:35:00,10.22,10.22,10.22,10.22,5600.0,10.0514,10.0514,10.0514,10.0514,5600.0
2015-11-02 12:40:00,10.22,10.23,10.22,10.23,17600.0,10.0514,10.0612,10.0514,10.0612,17600.0
2015-11-02 12:45:00,10.23,10.24,10.22,10.23,89720.0,10.0612,10.071,10.0514,10.0612,89720.0
2015-11-02 12:50:00,10.22,10.23,10.22,10.22,73776.0,10.0514,10.0612,10.0514,10.0514,73776.0
2015-11-02 12:55:00,10.23,10.24,10.23,10.24,97600.0,10.0612,10.071,10.0612,10.071,97600.0
2015-11-02 13:00:00,10.24,10.24,10.24,10.24,112760.0,10.071,10.071,10.071,10.071,112760.0
2015-11-02 13:05:00,10.24,10.25,10.24,10.24,144920.0,10.071,10.0809,10.071,10.071,144920.0
2015-11-02 13:10:00,10.24,10.24,10.23,10.23,56832.0,10.071,10.071,10.0612,10.0612,56832.0
2015-11-02 13:15:00,10.23,10.23,10.22,10.23,29616.0,10.0612,10.0612,10.0514,10.0612,29616.0
2015-11-02 13:20:00,10.23,10.23,10.22,10.23,34480.0,10.0612,10.0612,10.0514,10.0612,34480.0
2015-11-02 13:25:00,10.23,10.24,10.23,10.23,45864.0,10.0612,10.071,10.0612,10.0612,45864.0
2015-11-02 13:30:00,10.23,10.24,10.23,10.24,218952.0,10.0612,10.071,10.0612,10.071,218952.0
2015-11-02 13:35:00,10.24,10.24,10.24,10.24,54408.0,10.071,10.071,10.071,10.071,54408.0
2015-11-02 13:40:00,10.24,10.24,10.23,10.24,33680.0,10.071,10.071,10.0612,10.071,33680.0
2015-11-02 13:45:00,10.24,10.24,10.23,10.24,65736.0,10.071,10.071,10.0612,10.071,65736.0
2015-11-02 13:50:00,10.23,10.24,10.23,10.24,15200.0,10.0612,10.071,10.0612,10.071,15200.0
2015-11-02 13:55:00,10.24,10.25,10.24,10.25,24400.0,10.071,10.0809,10.071,10.0809,24400.0
2015-11-02 14:00:00,10.25,10.26,10.25,10.25,112976.0,10.0809,10.0907,10.0809,10.0809,112976.0
2015-11-02 14:05:00,10.26,10.26,10.25,10.25,47952.0,10.0907,10.0907,10.0809,10.0809,47952.0
2015-11-02 14:10:00,10.25,10.26,10.25,10.26,43928.0,10.0809,10.0907,10.0809,10.0907,43928.0
2015-11-02 14:15:00,10.26,10.26,10.25,10.26,154400.0,10.0907,10.0907,10.0809,10.0907,154400.0
2015-11-02 14:20:00,10.26,10.26,10.26,10.26,518424.0,10.0907,10.0907,10.0907,10.0907,518424.0
2015-11-02 14:25:00,10.26,10.26,10.25,10.26,58128.0,10.0907,10.0907,10.0809,10.0907,58128.0
2015-11-02 14:30:00,10.26,10.27,10.26,10.26,67176.0,10.0907,10.1005,10.0907,10.0907,67176.0
2015-11-02 14:35:00,10.26,10.27,10.26,10.27,100480.0,10.0907,10.1005,10.0907,10.1005,100480.0
2015-11-02 14:40:00,10.26,10.27,10.26,10.27,101128.0,10.0907,10.1005,10.0907,10.1005,101128.0
2015-11-02 14:45:00,10.27,10.27,10.26,10.27,63696.0,10.1005,10.1005,10.0907,10.1005,63696.0
2015-11-02 14:50:00,10.27,10.28,10.27,10.27,158880.0,10.1005,10.1104,10.1005,10.1005,158880.0
2015-11-02 14:55:00,10.28,10.29,10.27,10.28,129032.0,10.1104,10.1202,10.1005,10.1104,129032.0
2015-11-02 15:00:00,10.28,10.29,10.28,10.28,42960.0,10.1104,10.1202,10.1104,10.1104,42960.0
2015-11-02 15:05:00,10.28,10.28,10.26,10.26,148504.0,10.1104,10.1104,10.0907,10.0907,148504.0
2015-11-02 15:10:00,10.27,10.27,10.27,10.27,41840.0,10.1005,10.1005,10.1005,10.1005,41840.0
2015-11-02 15:15:00,10.28,10.28,10.27,10.28,90632.0,10.1104,10.1104,10.1005,10.1104,90632.0
2015-11-02 15:20:00,10.28,10.29,10.28,10.28,102176.0,10.1104,10.1202,10.1104,10.1104,102176.0
2015-11-02 15:25:00,10.28,10.3,10.28,10.3,135440.0,10.1104,10.13,10.1104,10.13,135440.0
2015-11-02 15:30:00,10.3,10.31,10.3,10.3,78664.0,10.13,10.1399,10.13,10.13,78664.0
2015-11-02 15:35:00,10.29,10.3,10.29,10.3,109976.0,10.1202,10.13,10.1202,10.13,109976.0
2015-11-02 15:40:00,10.3,10.31,10.3,10.31,180312.0,10.13,10.1399,10.13,10.1399,180312.0
2015-11-02 15:45:00,10.31,10.31,10.28,10.28,160368.0,10.1399,10.1399,10.1104,10.1104,160368.0
2015-11-02 15:50:00,10.29,10.29,10.28,10.28,77824.0,10.1202,10.1202,10.1104,10.1104,77824.0
2015-11-02 15:55:00,10.28,10.3,10.27,10.29,262888.0,10.1104,10.13,10.1005,10.1202,262888.0
2015-11-03 09:30:00,10.25,10.25,10.22,10.23,271704.0,10.0809,10.0809,10.0514,10.0612,271704.0
2015-11-03 09:35:00,10.23,10.27,10.23,10.26,95152.0,10.0612,10.1005,10.0612,10.0907,95152.0
2015-11-03 09:40:00,10.27,10.27,10.24,10.24,227576.0,10.1005,10.1005,10.071,10.071,227576.0
2015-11-03 09:45:00,10.25,10.25,10.24,10.25,228800.0,10.0809,10.0809,10.071,10.0809,228800.0
2015-11-03 09:50:00,10.25,10.25,10.23,10.23,76000.0,10.0809,10.0809,10.0612,10.0612,76000.0
2015-11-03 09:55:00,10.24,10.24,10.23,10.24,76624.0,10.071,10.071,10.0612,10.071,76624.0
2015-11-03 10:00:00,10.25,10.26,10.25,10.26,114440.0,10.0809,10.0907,10.0809,10.0907,114440.0
2015-11-03 10:05:00,10.26,10.27,10.25,10.26,130800.0,10.0907,10.1005,10.0809,10.0907,130800.0
2015-11-03 10:10:00,10.26,10.27,10.26,10.26,172000.0,10.0907,10.1005,10.0907,10.0907,172000.0
2015-11-03 10:15:00,10.26,10.29,10.26,10.29,122088.0,10.0907,10.1202,10.0907,10.1202,122088.0
2015-11-03 10:20:00,10.28,10.29,10.28,10.28,108312.0,10.1104,10.1202,10.1104,10.1104,108312.0
2015-11-03 10:25:00,10.29,10.29,10.28,10.28,20048.0,10.1202,10.1202,10.1104,10.1104,20048.0
2015-11-03 10:30:00,10.29,10.3,10.29,10.3,149360.0,10.1202,10.13,10.1202,10.13,149360.0
2015-11-03 10:35:00,10.3,10.31,10.29,10.29,77160.0,10.13,10.1399,10.1202,10.1202,77160.0
2015-11-03 10:40:00,10.29,10.29,10.28,10.28,93448.0,10.1202,10.1202,10.1104,10.1104,93448.0
2015-11-03 10:45:00,10.29,10.29,10.27,10.29,135080.0,10.1202,10.1202,10.1005,10.1202,135080.0
2015-11-03 10:50:00,10.29,10.3,10.29,10.29,94264.0,10.1202,10.13,10.1202,10.1202,94264.0
2015-11-03 10:55:00,10.28,10.29,10.27,10.27,25040.0,10.1104,10.1202,10.1005,10.1005,25040.0
2015-11-03 11:00:00,10.28,10.28,10.27,10.27,40848.0,10.1104,10.1104,10.1005,10.1005,40848.0
2015-11-03 11:05:00,10.27,10.29,10.27,10.29,16616.0,10.1005,10.1202,10.1005,10.1202,16616.0
2015-11-03 11:10:00,10.28,10.3,10.28,10.3,45336.0,10.1104,10.13,10.1104,10.13,45336.0
2015-11-03 11:15:00,10.3,10.3,10.3,10.3,180232.0,10.13,10.13,10.13,10.13,180232.0
2015-11-03 11:20:00,10.3,10.31,10.29,10.3,152800.0,10.13,10.1399,10.1202,10.13,152800.0
2015-11-03 11:25:00,10.3,10.31,10.3,10.31,74400.0,10.13,10.1399,10.13,10.1399,74400.0
2015-11-03 11:30:00,10.31,10.32,10.3,10.32,169504.0,10.1399,10.1497,10.13,10.1497,169504.0
2015-11-03 11:35:00,10.32,10.35,10.32,10.34,217096.0,10.1497,10.1792,10.1497,10.1694,217096.0
2015-11-03 11:40:00,10.34,10.34,10.33,10.34,42400.0,10.1694,10.1694,10.1595,10.1694,42400.0
2015-11-03 11:45:00,10.34,10.34,10.33,10.34,70560.0,10.1694,10.1694,10.1595,10.1694,70560.0
2015-11-03 11:50:00,10.34,10.35,10.34,10.34,80144.0,10.1694,10.1792,10.1694,10.1694,80144.0
2015-11-03 11:55:00,10.34,10.36,10.34,10.35,102360.0,10.1694,10.189,10.1694,10.1792,102360.0
2015-11-03 12:00:00,10.35,10.36,10.35,10.36,105192.0,10.1792,10.189,10.1792,10.189,105192.0
2015-11-03 12:05:00,10.36,10.36,10.36,10.36,172480.0,10.189,10.189,10.189,10.189,172480.0
2015-11-03 12:10:00,10.37,10.37,10.35,10.35,57552.0,10.1989,10.1989,10.1792,10.1792,57552.0
2015-11-03 12:15:00,10.35,10.35,10.34,10.34,121528.0,10.1792,10.1792,10.1694,10.1694,121528.0
2015-11-03 12:20:00,10.34,10.35,10.34,10.35,40400.0,10.1694,10.1792,10.1694,10.1792,40400.0
2015-11-03 12:25:00,10.35,10.35,10.34,10.34,131096.0,10.1792,10.1792,10.1694,10.1694,131096.0
2015-11-03 12:30:00,10.34,10.35,10.34,10.35,16800.0,10.1694,10.1792,10.1694,10.1792,16800.0
2015-11-03 12:35:00,10.35,10.35,10.35,10.35,23528.0,10.1792,10.1792,10.1792,10.1792,23528.0
2015-11-03 12:40:00,10.35,10.35,10.33,10.33,87680.0,10.1792,10.1792,10.1595,10.1595,87680.0
2015-11-03 12:45:00,10.34,10.35,10.34,10.34,20008.0,10.1694,10.1792,10.1694,10.1694,20008.0
2015-11-03 12:50:00,10.34,10.35,10.34,10.35,21600.0,10.1694,10.1792,10.1694,10.1792,21600.0
2015-11-03 12:55:00,10.35,10.36,10.35,10.35,44760.0,10.1792,10.189,10.1792,10.1792,44760.0
2015-11-03 13:00:00,10.35,10.36,10.35,10.36,4120.0,10.1792,10.189,10.1792,10.189,4120.0
2015-11-03 13:05:00,10.36,10.36,10.36,10.36,29672.0,10.189,10.189,10.189,10.189,29672.0
2015-11-03 13:10:00,10.36,10.37,10.35,10.36,46352.0,10.189,10.1989,10.1792,10.189,46352.0
2015-11-03 13:15:00,10.36,10.37,10.36,10.37,88120.0,10.189,10.1989,10.189,10.1989,88120.0
2015-11-03 13:20:00,10.37,10.38,10.37,10.37,119752.0,10.1989,10.2087,10.1989,10.1989,119752.0
2015-11-03 13:25:00,10.37,10.38,10.36,10.37,55728.0,10.1989,10.2087,10.189,10.1989,55728.0
2015-11-03 13:30:00,10.37,10.38,10.36,10.37,73600.0,10.1989,10.2087,10.189,10.1989,73600.0
2015-11-03 13:35:00,10.37,10.38,10.37,10.38,31040.0,10.1989,10.2087,10.1989,10.2087,31040.0
2015-11-03 13:40:00,10.38,10.39,10.38,10.39,109200.0,10.2087,10.2186,10.2087,10.2186,109200.0
2015-11-03 13:45:00,10.39,10.39,10.39,10.39,12800.0,10.2186,10.2186,10.2186,10.2186,12800.0
2015-11-03 13:50:00,10.39,10.39,10.38,10.38,68408.0,10.2186,10.2186,10.2087,10.2087,68408.0
2015-11-03 13:55:00,10.39,10.39,10.38,10.39,32000.0,10.2186,10.2186,10.2087,10.2186,32000.0
2015-11-03 14:00:00,10.39,10.39,10.38,10.39,15144.0,10.2186,10.2186,10.2087,10.2186,15144.0
2015-11-03 14:05:00,10.39,10.42,10.39,10.42,184896.0,10.2186,10.2481,10.2186,10.2481,184896.0
2015-11-03 14:10:00,10.42,10.42,10.42,10.42,60800.0,10.2481,10.2481,10.2481,10.2481,60800.0
2015-11-03 14:15:00,10.42,10.42,10.41,10.41,53600.0,10.2481,10.2481,10.2382,10.2382,53600.0
2015-11-03 14:20:00,10.41,10.42,10.41,10.42,12224.0,10.2382,10.2481,10.2382,10.2481,12224.0
2015-11-03 14:25:00,10.42,10.43,10.42,10.43,54280.0,10.2481,10.2579,10.2481,10.2579,54280.0
2015-11-03 14:30:00,10.43,10.43,10.43,10.43,18376.0,10.2579,10.2579,10.2579,10.2579,18376.0
2015-11-03 14:35:00,10.43,10.43,10.42,10.43,71384.0,10.2579,10.2579,10.2481,10.2579,71384.0
2015-11-03 14:40:00,10.42,10.43,10.41,10.42,93920.0,10.2481,10.2579,10.2382,10.2481,93920.0
2015-11-03 14:45:00,10.41,10.42,10.41,10.42,32040.0,10.2382,10.2481,10.2382,10.2481,32040.0
2015-11-03 14:50:00,10.42,10.43,10.42,10.42,60320.0,10.2481,10.2579,10.2481,10.2481,60320.0
2015-11-03 14:55:00,10.42,10.42,10.41,10.42,28840.0,10.2481,10.2481,10.2382,10.2481,28840.0
2015-11-03 15:00:00,10.42,10.42,10.38,10.39,84240.0,10.2481,10.2481,10.2087,10.2186,84240.0
2015-11-03 15:05:00,10.39,10.4,10.39,10.39,27352.0,10.2186,10.2284,10.2186,10.2186,27352.0
2015-11-03 15:10:00,10.4,10.4,10.39,10.4,52800.0,10.2284,10.2284,10.2186,10.2284,52800.0
2015-11-03 15:15:00,10.4,10.41,10.4,10.4,41360.0,10.2284,10.2382,10.2284,10.2284,41360.0
2015-11-03 15:20:00,10.4,10.4,10.4,10.4,32840.0,10.2284,10.2284,10.2284,10.2284,32840.0
2015-11-03 15:25:00,10.4,10.4,10.38,10.38,86696.0,10.2284,10.2284,10.2087,10.2087,86696.0
2015-11-03 15:30:00,10.38,10.39,10.38,10.38,70832.0,10.2087,10.2186,10.2087,10.2087,70832.0
2015-11-03 15:35:00,10.38,10.39,10.37,10.37,75120.0,10.2087,10.2186,10.1989,10.1989,75120.0
2015-11-03 15:40:00,10.37,10.37,10.35,10.35,66000.0,10.1989,10.1989,10.1792,10.1792,66000.0
2015-11-03 15:45:00,10.36,10.36,10.35,10.35,116976.0,10.189,10.189,10.1792,10.1792,116976.0
2015-11-03 15:50:00,10.35,10.36,10.35,10.36,23800.0,10.1792,10.189,10.1792,10.189,23800.0
2015-11-03 15:55:00,10.35,10.36,10.34,10.36,199160.0,10.1792,10.189,10.1694,10.189,199160.0
2015-11-04 09:30:00,10.43,10.44,10.41,10.42,240648.0,10.2579,10.2677,10.2382,10.2481,240648.0
2015-11-04 09:35:00,10.43,10.44,10.42,10.43,467928.0,10.2579,10.2677,10.2481,10.2579,467928.0
2015-11-04 09:40:00,10.43,10.43,10.4,10.4,292536.0,10.2579,10.2579,10.2284,10.2284,292536.0
2015-11-04 09:45:00,10.4,10.4,10.37,10.37,192896.0,10.2284,10.2284,10.1989,10.1989,192896.0
2015-11-04 09:50:00,10.36,10.37,10.35,10.36,197336.0,10.189,10.1989,10.1792,10.189,197336.0
2015-11-04 09:55:00,10.36,10.37,10.35,10.36,244480.0,10.189,10.1989,10.1792,10.189,244480.0
2015-11-04 10:00:00,10.37,10.38,10.33,10.37,233056.0,10.1989,10.2087,10.1595,10.1989,233056.0
2015-11-04 10:05:00,10.37,10.38,10.36,10.37,46664.0,10.1989,10.2087,10.189,10.1989,46664.0
2015-11-04 10:10:00,10.37,10.37,10.34,10.34,60888.0,10.1989,10.1989,10.1694,10.1694,60888.0
2015-11-04 10:15:00,10.34,10.37,10.34,10.37,200480.0,10.1694,10.1989,10.1694,10.1989,200480.0
2015-11-04 10:20:00,10.38,10.38,10.37,10.37,274688.0,10.2087,10.2087,10.1989,10.1989,274688.0
2015-11-04 10:25:00,10.38,10.39,10.37,10.38,199920.0,10.2087,10.2186,10.1989,10.2087,199920.0
2015-11-04 10:30:00,10.39,10.4,10.38,10.4,378000.0,10.2186,10.2284,10.2087,10.2284,378000.0
2015-11-04 10:35:00,10.4,10.4,10.37,10.37,82720.0,10.2284,10.2284,10.1989,10.1989,82720.0
2015-11-04 10:40:00,10.37,10.37,10.34,10.35,55080.0,10.1989,10.1989,10.1694,10.1792,55080.0
2015-11-04 10:45:00,10.35,10.37,10.35,10.37,161560.0,10.1792,10.1989,10.1792,10.1989,161560.0
2015-11-04 10:50:00,10.37,10.38,10.34,10.34,370368.0,10.1989,10.2087,10.1694,10.1694,370368.0
2015-11-04 10:55:00,10.34,10.34,10.32,10.32,86800.0,10.1694,10.1694,10.1497,10.1497,86800.0
2015-11-04 11:00:00,10.31,10.32,10.3,10.31,85840.0,10.1399,10.1497,10.13,10.1399,85840.0
2015-11-04 11:05:00,10.32,10.32,10.29,10.29,134400.0,10.1497,10.1497,10.1202,10.1202,134400.0
2015-11-04 11:10:00,10.28,10.3,10.28,10.3,163232.0,10.1104,10.13,10.1104,10.13,163232.0
2015-11-04 11:15:00,10.3,10.33,10.3,10.33,70800.0,10.13,10.1595,10.13,10.1595,70800.0
2015-11-04 11:20:00,10.32,10.33,10.31,10.32,118000.0,10.1497,10.1595,10.1399,10.1497,118000.0
2015-11-04 11:25:00,10.32,10.33,10.3,10.3,46040.0,10.1497,10.1595,10.13,10.13,46040.0
2015-11-04 11:30:00,10.31,10.31,10.3,10.31,40560.0,10.1399,10.1399,10.13,10.1399,40560.0
2015-11-04 11:35:00,10.3,10.32,10.3,10.31,69000.0,10.13,10.1497,10.13,10.1399,69000.0
2015-11-04 11:40:00,10.32,10.32,10.31,10.31,58000.0,10.1497,10.1497,10.1399,10.1399,58000.0
2015-11-04 11:45:00,10.31,10.34,10.3,10.33,34552.0,10.1399,10.1694,10.13,10.1595,34552.0
2015-11-04 11:50:00,10.33,10.34,10.33,10.34,12000.0,10.1595,10.1694,10.1595,10.1694,12000.0
2015-11-04 11:55:00,10.34,10.34,10.32,10.32,16712.0,10.1694,10.1694,10.1497,10.1497,16712.0
2015-11-04 12:00:00,10.33,10.34,10.32,10.34,16160.0,10.1595,10.1694,10.1497,10.1694,16160.0
2015-11-04 12:05:00,10.35,10.37,10.35,10.37,143856.0,10.1792,10.1989,10.1792,10.1989,143856.0
2015-11-04 12:10:00,10.36,10.37,10.36,10.37,91080.0,10.189,10.1989,10.189,10.1989,91080.0
2015-11-04 12:15:00,10.37,10.37,10.35,10.36,63496.0,10.1989,10.1989,10.1792,10.189,63496.0
2015-11-04 12:20:00,10.36,10.36,10.36,10.36,1647272.0,10.189,10.189,10.189,10.189,1647272.0
2015-11-04 12:25:00,10.36,10.38,10.36,10.37,84640.0,10.189,10.2087,10.189,10.1989,84640.0
2015-11-04 12:30:00,10.36,10.37,10.34,10.34,60480.0,10.189,10.1989,10.1694,10.1694,60480.0
2015-11-04 12:35:00,10.35,10.35,10.34,10.35,14640.0,10.1792,10.1792,10.1694,10.1792,14640.0
2015-11-04 12:40:00,10.35,10.35,10.34,10.34,285856.0,10.1792,10.1792,10.1694,10.1694,285856.0
2015-11-04 12:45:00,10.35,10.35,10.34,10.34,42000.0,10.1792,10.1792,10.1694,10.1694,42000.0
2015-11-04 12:50:00,10.34,10.34,10.33,10.34,65264.0,10.1694,10.1694,10.1595,10.1694,65264.0
2015-11-04 12:55:00,10.34,10.35,10.34,10.35,28816.0,10.1694,10.1792,10.1694,10.1792,28816.0
2015-11-04 13:00:00,10.35,10.35,10.31,10.31,69280.0,10.1792,10.1792,10.1399,10.1399,69280.0
2015-11-04 13:05:00,10.31,10.31,10.3,10.3,34320.0,10.1399,10.1399,10.13,10.13,34320.0
2015-11-04 13:10:00,10.3,10.31,10.3,10.31,65768.0,10.13,10.1399,10.13,10.1399,65768.0
2015-11-04 13:15:00,10.31,10.31,10.29,10.29,33560.0,10.1399,10.1399,10.1202,10.1202,33560.0
2015-11-04 13:20:00,10.29,10.3,10.28,10.29,106248.0,10.1202,10.13,10.1104,10.1202,106248.0
2015-11-04 13:25:00,10.3,10.31,10.3,10.31,44800.0,10.13,10.1399,10.13,10.1399,44800.0
2015-11-04 13:30:00,10.31,10.32,10.31,10.32,86752.0,10.1399,10.1497,10.1399,10.1497,86752.0
2015-11-04 13:35:00,10.32,10.33,10.32,10.32,63760.0,10.1497,10.1595,10.1497,10.1497,63760.0
2015-11-04 13:40:00,10.32,10.32,10.31,10.31,21480.0,10.1497,10.1497,10.1399,10.1399,21480.0
2015-11-04 13:45:00,10.31,10.31,10.29,10.3,215656.0,10.1399,10.1399,10.1202,10.13,215656.0
2015-11-04 13:50:00,10.3,10.31,10.3,10.31,8800.0,10.13,10.1399,10.13,10.1399,8800.0
2015-11-04 13:55:00,10.32,10.33,10.31,10.33,39768.0,10.1497,10.1595,10.1399,10.1595,39768.0
2015-11-04 14:00:00,10.33,10.33,10.32,10.33,52096.0,10.1595,10.1595,10.1497,10.1595,52096.0
2015-11-04 14:05:00,10.33,10.36,10.33,10.35,94032.0,10.1595,10.189,10.1595,10.1792,94032.0
2015-11-04 14:10:00,10.36,10.37,10.36,10.36,239040.0,10.189,10.1989,10.189,10.189,239040.0
2015-11-04 14:15:00,10.37,10.37,10.37,10.37,25440.0,10.1989,10.1989,10.1989,10.1989,25440.0
2015-11-04 14:20:00,10.37,10.37,10.35,10.36,71624.0,10.1989,10.1989,10.1792,10.189,71624.0
2015-11-04 14:25:00,10.36,10.36,10.35,10.36,21400.0,10.189,10.189,10.1792,10.189,21400.0
2015-11-04 14:30:00,10.36,10.39,10.36,10.39,124056.0,10.189,10.2186,10.189,10.2186,124056.0
2015-11-04 14:35:00,10.39,10.4,10.39,10.39,92240.0,10.2186,10.2284,10.2186,10.2186,92240.0
2015-11-04 14:40:00,10.39,10.39,10.38,10.38,63488.0,10.2186,10.2186,10.2087,10.2087,63488.0
2015-11-04 14:45:00,10.38,10.39,10.37,10.38,51200.0,10.2087,10.2186,10.1989,10.2087,51200.0
2015-11-04 14:50:00,10.38,10.38,10.36,10.36,238680.0,10.2087,10.2087,10.189,10.189,238680.0
2015-11-04 14:55:00,10.36,10.37,10.36,10.37,20000.0,10.189,10.1989,10.189,10.1989,20000.0
2015-11-04 15:00:00,10.37,10.37,10.34,10.34,67640.0,10.1989,10.1989,10.1694,10.1694,67640.0
2015-11-04 15:05:00,10.34,10.36,10.34,10.36,17000.0,10.1694,10.189,10.1694,10.189,17000.0
2015-11-04 15:10:00,10.35,10.35,10.34,10.34,62040.0,10.1792,10.1792,10.1694,10.1694,62040.0
2015-11-04 15:15:00,10.34,10.35,10.33,10.35,49480.0,10.1694,10.1792,10.1595,10.1792,49480.0
2015-11-04 15:20:00,10.35,10.36,10.35,10.36,33584.0,10.1792,10.189,10.1792,10.189,33584.0
2015-11-04 15:25:00,10.37,10.38,10.37,10.37,61200.0,10.1989,10.2087,10.1989,10.1989,61200.0
2015-11-04 15:30:00,10.36,10.36,10.35,10.35,115208.0,10.189,10.189,10.1792,10.1792,115208.0
2015-11-04 15:35:00,10.35,10.35,10.34,10.35,85120.0,10.1792,10.1792,10.1694,10.1792,85120.0
2015-11-04 15:40:00,10.35,10.35,10.33,10.33,87224.0,10.1792,10.1792,10.1595,10.1595,87224.0
2015-11-04 15:45:00,10.33,10.33,10.33,10.33,60000.0,10.1595,10.1595,10.1595,10.1595,60000.0
2015-11-04 15:50:00,10.33,10.33,10.32,10.33,155424.0,10.1595,10.1595,10.1497,10.1595,155424.0
2015-11-04 15:55:00,10.33,10.37,10.33,10.36,291256.0,10.1595,10.1989,10.1595,10.189,291256.0
2015-11-05 09:30:00,10.38,10.39,10.36,10.38,247144.0,10.2087,10.2186,10.189,10.2087,247144.0
2015-11-05 09:35:00,10.39,10.41,10.38,10.4,130792.0,10.2186,10.2382,10.2087,10.2284,130792.0
2015-11-05 09:40:00,10.39,10.39,10.36,10.38,197600.0,10.2186,10.2186,10.189,10.2087,197600.0
2015-11-05 09:45:00,10.38,10.41,10.38,10.41,135664.0,10.2087,10.2382,10.2087,10.2382,135664.0
2015-11-05 09:50:00,10.41,10.41,10.39,10.39,89912.0,10.2382,10.2382,10.2186,10.2186,89912.0
2015-11-05 09:55:00,10.4,10.42,10.39,10.42,142824.0,10.2284,10.2481,10.2186,10.2481,142824.0
2015-11-05 10:00:00,10.42,10.43,10.4,10.41,259736.0,10.2481,10.2579,10.2284,10.2382,259736.0
2015-11-05 10:05:00,10.41,10.41,10.36,10.37,86928.0,10.2382,10.2382,10.189,10.1989,86928.0
2015-11-05 10:10:00,10.36,10.36,10.32,10.32,128560.0,10.189,10.189,10.1497,10.1497,128560.0
2015-11-05 10:15:00,10.31,10.32,10.28,10.3,165552.0,10.1399,10.1497,10.1104,10.13,165552.0
2015-11-05 10:20:00,10.29,10.31,10.29,10.3,158304.0,10.1202,10.1399,10.1202,10.13,158304.0
2015-11-05 10:25:00,10.29,10.3,10.24,10.25,455672.0,10.1202,10.13,10.071,10.0809,455672.0
2015-11-05 10:30:00,10.25,10.25,10.22,10.23,225656.0,10.0809,10.0809,10.0514,10.0612,225656.0
2015-11-05 10:35:00,10.23,10.26,10.23,10.24,194632.0,10.0612,10.0907,10.0612,10.071,194632.0
2015-11-05 10:40:00,10.24,10.24,10.21,10.22,122560.0,10.071,10.071,10.0415,10.0514,122560.0
2015-11-05 10:45:00,10.21,10.23,10.2,10.21,203488.0,10.0415,10.0612,10.0317,10.0415,203488.0
2015-11-05 10:50:00,10.22,10.24,10.2,10.24,174176.0,10.0514,10.071,10.0317,10.071,174176.0
2015-11-05 10:55:00,10.24,10.24,10.23,10.23,73112.0,10.071,10.071,10.0612,10.0612,73112.0
2015-11-05 11:00:00,10.23,10.25,10.22,10.24,99856.0,10.0612,10.0809,10.0514,10.071,99856.0
2015-11-05 11:05:00,10.24,10.25,10.23,10.23,111800.0,10.071,10.0809,10.0612,10.0612,111800.0
2015-11-05 11:10:00,10.23,10.24,10.23,10.24,28400.0,10.0612,10.071,10.0612,10.071,28400.0
2015-11-05 11:15:00,10.25,10.26,10.25,10.25,249528.0,10.0809,10.0907,10.0809,10.0809,249528.0
2015-11-05 11:20:00,10.25,10.27,10.25,10.26,229480.0,10.0809,10.1005,10.0809,10.0907,229480.0
2015-11-05 11:25:00,10.27,10.28,10.26,10.26,111320.0,10.1005,10.1104,10.0907,10.0907,111320.0
2015-11-05 11:30:00,10.26,10.27,10.26,10.26,17672.0,10.0907,10.1005,10.0907,10.0907,17672.0
2015-11-05 11:35:00,10.25,10.26,10.25,10.25,88200.0,10.0809,10.0907,10.0809,10.0809,88200.0
2015-11-05 11:40:00,10.24,10.26,10.24,10.26,28808.0,10.071,10.0907,10.071,10.0907,28808.0
2015-11-05 11:45:00,10.26,10.29,10.26,10.29,214664.0,10.0907,10.1202,10.0907,10.1202,214664.0
2015-11-05 11:50:00,10.29,10.3,10.29,10.3,156000.0,10.1202,10.13,10.1202,10.13,156000.0
2015-11-05 11:55:00,10.3,10.31,10.29,10.3,220640.0,10.13,10.1399,10.1202,10.13,220640.0
2015-11-05 12:00:00,10.31,10.31,10.29,10.3,37600.0,10.1399,10.1399,10.1202,10.13,37600.0
2015-11-05 12:05:00,10.31,10.31,10.3,10.31,68744.0,10.1399,10.1399,10.13,10.1399,68744.0
2015-11-05 12:10:00,10.3,10.3,10.26,10.26,269920.0,10.13,10.13,10.0907,10.0907,269920.0
2015-11-05 12:15:00,10.27,10.29,10.27,10.28,37464.0,10.1005,10.1202,10.1005,10.1104,37464.0
2015-11-05 12:20:00,10.27,10.28,10.27,10.28,48800.0,10.1005,10.1104,10.1005,10.1104,48800.0
2015-11-05 12:25:00,10.28,10.31,10.28,10.3,96240.0,10.1104,10.1399,10.1104,10.13,96240.0
2015-11-05 12:30:00,10.31,10.31,10.29,10.29,48800.0,10.1399,10.1399,10.1202,10.1202,48800.0
2015-11-05 12:35:00,10.3,10.3,10.28,10.29,43920.0,10.13,10.13,10.1104,10.1202,43920.0
2015-11-05 12:40:00,10.29,10.31,10.29,10.3,78960.0,10.1202,10.1399,10.1202,10.13,78960.0
2015-11-05 12:45:00,10.3,10.3,10.28,10.28,20960.0,10.13,10.13,10.1104,10.1104,20960.0
2015-11-05 12:50:00,10.28,10.3,10.28,10.29,17600.0,10.1104,10.13,10.1104,10.1202,17600.0
2015-11-05 12:55:00,10.29,10.32,10.29,10.32,37680.0,10.1202,10.1497,10.1202,10.1497,37680.0
2015-11-05 13:00:00,10.33,10.33,10.31,10.33,40400.0,10.1595,10.1595,10.1399,10.1595,40400.0
2015-11-05 13:05:00,10.33,10.33,10.32,10.32,29688.0,10.1595,10.1595,10.1497,10.1497,29688.0
2015-11-05 13:10:00,10.32,10.32,10.31,10.32,9600.0,10.1497,10.1497,10.1399,10.1497,9600.0
2015-11-05 13:15:00,10.31,10.32,10.31,10.31,105008.0,10.1399,10.1497,10.1399,10.1399,105008.0
2015-11-05 13:20:00,10.3,10.3,10.29,10.3,100800.0,10.13,10.13,10.1202,10.13,100800.0
2015-11-05 13:25:00,10.31,10.31,10.3,10.3,40800.0,10.1399,10.1399,10.13,10.13,40800.0
2015-11-05 13:30:00,10.3,10.32,10.3,10.32,80400.0,10.13,10.1497,10.13,10.1497,80400.0
2015-11-05 13:35:00,10.32,10.32,10.31,10.32,16640.0,10.1497,10.1497,10.1399,10.1497,16640.0
2015-11-05 13:40:00,10.31,10.32,10.3,10.31,41600.0,10.1399,10.1497,10.13,10.1399,41600.0
2015-11-05 13:45:00,10.3,10.31,10.3,10.31,61600.0,10.13,10.1399,10.13,10.1399,61600.0
2015-11-05 13:50:00,10.3,10.31,10.29,10.31,32000.0,10.13,10.1399,10.1202,10.1399,32000.0
2015-11-05 13:55:00,10.31,10.31,10.3,10.3,25688.0,10.1399,10.1399,10.13,10.13,25688.0
2015-11-05 14:00:00,10.31,10.32,10.31,10.31,55248.0,10.1399,10.1497,10.1399,10.1399,55248.0
2015-11-05 14:05:00,10.3,10.3,10.3,10.3,9600.0,10.13,10.13,10.13,10.13,9600.0
2015-11-05 14:10:00,10.28,10.29,10.28,10.29,17840.0,10.1104,10.1202,10.1104,10.1202,17840.0
2015-11-05 14:15:00,10.29,10.29,10.27,10.27,47672.0,10.1202,10.1202,10.1005,10.1005,47672.0
2015-11-05 14:20:00,10.27,10.28,10.26,10.28,53824.0,10.1005,10.1104,10.0907,10.1104,53824.0
2015-11-05 14:25:00,10.27,10.28,10.27,10.27,28544.0,10.1005,10.1104,10.1005,10.1005,28544.0
2015-11-05 14:30:00,10.27,10.27,10.25,10.26,74224.0,10.1005,10.1005,10.0809,10.0907,74224.0
2015-11-05 14:35:00,10.26,10.26,10.25,10.26,49568.0,10.0907,10.0907,10.0809,10.0907,49568.0
2015-11-05 14:40:00,10.25,10.27,10.25,10.27,34400.0,10.0809,10.1005,10.0809,10.1005,34400.0
2015-11-05 14:45:00,10.26,10.27,10.26,10.26,15200.0,10.0907,10.1005,10.0907,10.0907,15200.0
2015-11-05 14:50:00,10.27,10.27,10.26,10.26,14560.0,10.1005,10.1005,10.0907,10.0907,14560.0
2015-11-05 14:55:00,10.26,10.28,10.26,10.28,35200.0,10.0907,10.1104,10.0907,10.1104,35200.0
2015-11-05 15:00:00,10.28,10.28,10.27,10.27,72800.0,10.1104,10.1104,10.1005,10.1005,72800.0
2015-11-05 15:05:00,10.27,10.28,10.27,10.28,16200.0,10.1005,10.1104,10.1005,10.1104,16200.0
2015-11-05 15:10:00,10.28,10.28,10.27,10.27,8000.0,10.1104,10.1104,10.1005,10.1005,8000.0
2015-11-05 15:15:00,10.28,10.3,10.28,10.29,68680.0,10.1104,10.13,10.1104,10.1202,68680.0
2015-11-05 15:20:00,10.3,10.3,10.29,10.3,28984.0,10.13,10.13,10.1202,10.13,28984.0
2015-11-05 15:25:00,10.3,10.32,10.3,10.31,156064.0,10.13,10.1497,10.13,10.1399,156064.0
2015-11-05 15:30:00,10.31,10.31,10.3,10.31,17880.0,10.1399,10.1399,10.13,10.1399,17880.0
2015-11-05 15:35:00,10.3,10.31,10.3,10.3,74568.0,10.13,10.1399,10.13,10.13,74568.0
2015-11-05 15:40:00,10.31,10.33,10.31,10.33,120240.0,10.1399,10.1595,10.1399,10.1595,120240.0
2015-11-05 15:45:00,10.33,10.33,10.31,10.31,157920.0,10.1595,10.1595,10.1399,10.1399,157920.0
2015-11-05 15:50:00,10.31,10.33,10.31,10.32,156008.0,10.1399,10.1595,10.1399,10.1497,156008.0
2015-11-05 15:55:00,10.32,10.32,10.3,10.3,308824.0,10.1497,10.1497,10.13,10.13,308824.0
2015-11-06 09:30:00,10.26,10.3,10.26,10.28,401736.0,10.0907,10.13,10.0907,10.1104,401736.0
2015-11-06 09:35:00,10.27,10.31,10.27,10.29,377576.0,10.1005,10.1399,10.1005,10.1202,377576.0
2015-11-06 09:40:00,10.3,10.33,10.29,10.29,131072.0,10.13,10.1595,10.1202,10.1202,131072.0
2015-11-06 09:45:00,10.29,10.31,10.27,10.27,108216.0,10.1202,10.1399,10.1005,10.1005,108216.0
2015-11-06 09:50:00,10.27,10.27,10.24,10.24,284608.0,10.1005,10.1005,10.071,10.071,284608.0
2015-11-06 09:55:00,10.24,10.24,10.21,10.22,289056.0,10.071,10.071,10.0415,10.0514,289056.0
2015-11-06 10:00:00,10.22,10.23,10.18,10.18,251744.0,10.0514,10.0612,10.012,10.012,251744.0
2015-11-06 10:05:00,10.18,10.19,10.14,10.18,765456.0,10.012,10.0219,9.9727,10.012,765456.0
2015-11-06 10:10:00,10.18,10.21,10.17,10.21,115600.0,10.012,10.0415,10.0022,10.0415,115600.0
2015-11-06 10:15:00,10.21,10.22,10.19,10.22,233912.0,10.0415,10.0514,10.0219,10.0514,233912.0
2015-11-06 10:20:00,10.22,10.23,10.22,10.22,94632.0,10.0514,10.0612,10.0514,10.0514,94632.0
2015-11-06 10:25:00,10.22,10.25,10.21,10.25,183208.0,10.0514,10.0809,10.0415,10.0809,183208.0
2015-11-06 10:30:00,10.24,10.28,10.24,10.26,434952.0,10.071,10.1104,10.071,10.0907,434952.0
2015-11-06 10:35:00,10.26,10.3,10.26,10.29,114072.0,10.0907,10.13,10.0907,10.1202,114072.0
2015-11-06 10:40:00,10.3,10.34,10.3,10.33,437880.0,10.13,10.1694,10.13,10.1595,437880.0
2015-11-06 10:45:00,10.34,10.35,10.32,10.32,189576.0,10.1694,10.1792,10.1497,10.1497,189576.0
2015-11-06 10:50:00,10.32,10.34,10.3,10.3,291560.0,10.1497,10.1694,10.13,10.13,291560.0
2015-11-06 10:55:00,10.31,10.31,10.29,10.3,148000.0,10.1399,10.1399,10.1202,10.13,148000.0
2015-11-06 11:00:00,10.3,10.31,10.28,10.28,74296.0,10.13,10.1399,10.1104,10.1104,74296.0
2015-11-06 11:05:00,10.29,10.31,10.29,10.3,114080.0,10.1202,10.1399,10.1202,10.13,114080.0
2015-11-06 11:10:00,10.3,10.31,10.29,10.31,38744.0,10.13,10.1399,10.1202,10.1399,38744.0
2015-11-06 11:15:00,10.31,10.31,10.28,10.28,51240.0,10.1399,10.1399,10.1104,10.1104,51240.0
2015-11-06 11:20:00,10.28,10.29,10.26,10.26,112000.0,10.1104,10.1202,10.0907,10.0907,112000.0
2015-11-06 11:25:00,10.26,10.26,10.25,10.26,67944.0,10.0907,10.0907,10.0809,10.0907,67944.0
2015-11-06 11:30:00,10.26,10.28,10.26,10.27,128720.0,10.0907,10.1104,10.0907,10.1005,128720.0
2015-11-06 11:35:00,10.27,10.28,10.27,10.27,57336.0,10.1005,10.1104,10.1005,10.1005,57336.0
2015-11-06 11:40:00,10.27,10.28,10.26,10.28,50400.0,10.1005,10.1104,10.0907,10.1104,50400.0
2015-11-06 11:45:00,10.28,10.3,10.28,10.29,148168.0,10.1104,10.13,10.1104,10.1202,148168.0
2015-11-06 11:50:00,10.29,10.31,10.29,10.31,140376.0,10.1202,10.1399,10.1202,10.1399,140376.0
2015-11-06 11:55:00,10.3,10.3,10.29,10.29,63520.0,10.13,10.13,10.1202,10.1202,63520.0
2015-11-06 12:00:00,10.29,10.29,10.28,10.28,155216.0,10.1202,10.1202,10.1104,10.1104,155216.0
2015-11-06 12:05:00,10.28,10.29,10.28,10.28,16000.0,10.1104,10.1202,10.1104,10.1104,16000.0
2015-11-06 12:10:00,10.3,10.3,10.28,10.28,43032.0,10.13,10.13,10.1104,10.1104,43032.0
2015-11-06 12:15:00,10.29,10.3,10.28,10.28,28000.0,10.1202,10.13,10.1104,10.1104,28000.0
2015-11-06 12:20:00,10.27,10.27,10.24,10.25,178976.0,10.1005,10.1005,10.071,10.0809,178976.0
2015-11-06 12:25:00,10.24,10.25,10.23,10.25,74152.0,10.071,10.0809,10.0612,10.0809,74152.0
2015-11-06 12:30:00,10.24,10.26,10.24,10.26,20360.0,10.071,10.0907,10.071,10.0907,20360.0
2015-11-06 12:35:00,10.25,10.25,10.22,10.22,577504.0,10.0809,10.0809,10.0514,10.0514,577504.0
2015-11-06 12:40:00,10.23,10.24,10.22,10.24,72384.0,10.0612,10.071,10.0514,10.071,72384.0
2015-11-06 12:45:00,10.25,10.26,10.25,10.25,48408.0,10.0809,10.0907,10.0809,10.0809,48408.0
2015-11-06 12:50:00,10.25,10.26,10.24,10.25,38160.0,10.0809,10.0907,10.071,10.0809,38160.0
2015-11-06 12:55:00,10.26,10.26,10.25,10.26,16000.0,10.0907,10.0907,10.0809,10.0907,16000.0
2015-11-06 13:00:00,10.26,10.27,10.25,10.26,82400.0,10.0907,10.1005,10.0809,10.0907,82400.0
2015-11-06 13:05:00,10.27,10.27,10.26,10.26,44800.0,10.1005,10.1005,10.0907,10.0907,44800.0
2015-11-06 13:10:00,10.27,10.27,10.26,10.27,73600.0,10.1005,10.1005,10.0907,10.1005,73600.0
2015-11-06 13:15:00,10.28,10.28,10.27,10.27,56800.0,10.1104,10.1104,10.1005,10.1005,56800.0
2015-11-06 13:20:00,10.28,10.29,10.27,10.28,136264.0,10.1104,10.1202,10.1005,10.1104,136264.0
2015-11-06 13:25:00,10.28,10.28,10.27,10.27,50880.0,10.1104,10.1104,10.1005,10.1005,50880.0
2015-11-06 13:30:00,10.26,10.27,10.25,10.25,69600.0,10.0907,10.1005,10.0809,10.0809,69600.0
2015-11-06 13:35:00,10.24,10.25,10.24,10.25,28000.0,10.071,10.0809,10.071,10.0809,28000.0
2015-11-06 13:40:00,10.25,10.26,10.24,10.24,17928.0,10.0809,10.0907,10.071,10.071,17928.0
2015-11-06 13:45:00,10.24,10.27,10.23,10.27,84208.0,10.071,10.1005,10.0612,10.1005,84208.0
2015-11-06 13:50:00,10.27,10.3,10.27,10.29,119464.0,10.1005,10.13,10.1005,10.1202,119464.0
2015-11-06 13:55:00,10.29,10.29,10.28,10.29,96800.0,10.1202,10.1202,10.1104,10.1202,96800.0
2015-11-06 14:00:00,10.3,10.32,10.29,10.31,322624.0,10.13,10.1497,10.1202,10.1399,322624.0
2015-11-06 14:05:00,10.31,10.32,10.31,10.31,73488.0,10.1399,10.1497,10.1399,10.1399,73488.0
2015-11-06 14:10:00,10.31,10.31,10.29,10.29,194288.0,10.1399,10.1399,10.1202,10.1202,194288.0
2015-11-06 14:15:00,10.29,10.3,10.28,10.28,431520.0,10.1202,10.13,10.1104,10.1104,431520.0
2015-11-06 14:20:00,10.28,10.29,10.28,10.28,280512.0,10.1104,10.1202,10.1104,10.1104,280512.0
2015-11-06 14:25:00,10.28,10.28,10.26,10.27,174552.0,10.1104,10.1104,10.0907,10.1005,174552.0
2015-11-06 14:30:00,10.28,10.28,10.25,10.25,80800.0,10.1104,10.1104,10.0809,10.0809,80800.0
2015-11-06 14:35:00,10.24,10.26,10.24,10.24,48240.0,10.071,10.0907,10.071,10.071,48240.0
2015-11-06 14:40:00,10.24,10.25,10.24,10.24,56000.0,10.071,10.0809,10.071,10.071,56000.0
2015-11-06 14:45:00,10.24,10.26,10.24,10.26,105040.0,10.071,10.0907,10.071,10.0907,105040.0
2015-11-06 14:50:00,10.26,10.27,10.25,10.27,49328.0,10.0907,10.1005,10.0809,10.1005,49328.0
2015-11-06 14:55:00,10.27,10.27,10.26,10.27,75008.0,10.1005,10.1005,10.0907,10.1005,75008.0
2015-11-06 15:00:00,10.27,10.28,10.27,10.28,99320.0,10.1005,10.1104,10.1005,10.1104,99320.0
2015-11-06 15:05:00,10.27,10.28,10.27,10.28,39568.0,10.1005,10.1104,10.1005,10.1104,39568.0
2015-11-06 15:10:00,10.28,10.28,10.27,10.28,52800.0,10.1104,10.1104,10.1005,10.1104,52800.0
2015-11-06 15:15:00,10.28,10.29,10.28,10.28,171608.0,10.1104,10.1202,10.1104,10.1104,171608.0
2015-11-06 15:20:00,10.28,10.28,10.27,10.28,25920.0,10.1104,10.1104,10.1005,10.1104,25920.0
2015-11-06 15:25:00,10.28,10.29,10.27,10.28,134640.0,10.1104,10.1202,10.1005,10.1104,134640.0
2015-11-06 15:30:00,10.29,10.3,10.28,10.3,127008.0,10.1202,10.13,10.1104,10.13,127008.0
2015-11-06 15:35:00,10.3,10.3,10.28,10.29,114624.0,10.13,10.13,10.1104,10.1202,114624.0
2015-11-06 15:40:00,10.29,10.3,10.28,10.3,634600.0,10.1202,10.13,10.1104,10.13,634600.0
2015-11-06 15:45:00,10.3,10.3,10.3,10.3,78488.0,10.13,10.13,10.13,10.13,78488.0
2015-11-06 15:50:00,10.31,10.32,10.3,10.31,206432.0,10.1399,10.1497,10.13,10.1399,206432.0
2015-11-06 15:55:00,10.3,10.33,10.3,10.32,463960.0,10.13,10.1595,10.13,10.1497,463960.0
2015-11-09 09:30:00,10.24,10.26,10.2,10.22,456488.0,10.071,10.0907,10.0317,10.0514,456488.0
2015-11-09 09:35:00,10.22,10.27,10.22,10.27,167320.0,10.0514,10.1005,10.0514,10.1005,167320.0
2015-11-09 09:40:00,10.27,10.27,10.22,10.22,360952.0,10.1005,10.1005,10.0514,10.0514,360952.0
2015-11-09 09:45:00,10.22,10.26,10.22,10.25,117040.0,10.0514,10.0907,10.0514,10.0809,117040.0
2015-11-09 09:50:00,10.24,10.24,10.22,10.24,225008.0,10.071,10.071,10.0514,10.071,225008.0
2015-11-09 09:55:00,10.24,10.24,10.21,10.21,101048.0,10.071,10.071,10.0415,10.0415,101048.0
2015-11-09 10:00:00,10.2,10.21,10.18,10.19,153360.0,10.0317,10.0415,10.012,10.0219,153360.0
2015-11-09 10:05:00,10.19,10.2,10.16,10.17,249104.0,10.0219,10.0317,9.9923,10.0022,249104.0
2015-11-09 10:10:00,10.18,10.18,10.15,10.17,149760.0,10.012,10.012,9.9825,10.0022,149760.0
2015-11-09 10:15:00,10.17,10.18,10.16,10.16,92992.0,10.0022,10.012,9.9923,9.9923,92992.0
2015-11-09 10:20:00,10.16,10.16,10.12,10.12,336512.0,9.9923,9.9923,9.953,9.953,336512.0
2015-11-09 10:25:00,10.12,10.13,10.11,10.13,214784.0,9.953,9.9628,9.9432,9.9628,214784.0
2015-11-09 10:30:00,10.12,10.12,10.1,10.12,120856.0,9.953,9.953,9.9333,9.953,120856.0
2015-11-09 10:35:00,10.12,10.14,10.12,10.13,104880.0,9.953,9.9727,9.953,9.9628,104880.0
2015-11-09 10:40:00,10.13,10.14,10.12,10.14,73960.0,9.9628,9.9727,9.953,9.9727,73960.0
2015-11-09 10:45:00,10.13,10.14,10.13,10.14,81328.0,9.9628,9.9727,9.9628,9.9727,81328.0
2015-11-09 10:50:00,10.13,10.14,10.12,10.13,65184.0,9.9628,9.9727,9.953,9.9628,65184.0
2015-11-09 10:55:00,10.14,10.15,10.13,10.14,112120.0,9.9727,9.9825,9.9628,9.9727,112120.0
2015-11-09 11:00:00,10.13,10.14,10.11,10.11,152400.0,9.9628,9.9727,9.9432,9.9432,152400.0
2015-11-09 11:05:00,10.11,10.11,10.07,10.07,423264.0,9.9432,9.9432,9.9038,9.9038,423264.0
2015-11-09 11:10:00,10.06,10.08,10.04,10.05,244592.0,9.894,9.9137,9.8743,9.8842,244592.0
2015-11-09 11:15:00,10.05,10.06,10.03,10.06,234248.0,9.8842,9.894,9.8645,9.894,234248.0
2015-11-09 11:20:00,10.06,10.06,10.04,10.04,139800.0,9.894,9.894,9.8743,9.8743,139800.0
2015-11-09 11:25:00,10.04,10.04,9.99,9.99,424384.0,9.8743,9.8743,9.8252,9.8252,424384.0
2015-11-09 11:30:00,10.0,10.02,10.0,10.02,149184.0,9.835,9.8547,9.835,9.8547,149184.0
2015-11-09 11:35:00,10.02,10.03,10.01,10.02,153656.0,9.8547,9.8645,9.8448,9.8547,153656.0
2015-11-09 11:40:00,10.01,10.02,10.01,10.01,108224.0,9.8448,9.8547,9.8448,9.8448,108224.0
2015-11-09 11:45:00,10.0,10.01,9.99,10.0,88608.0,9.835,9.8448,9.8252,9.835,88608.0
2015-11-09 11:50:00,10.0,10.01,9.99,9.99,168808.0,9.835,9.8448,9.8252,9.8252,168808.0
2015-11-09 11:55:00,9.99,9.99,9.98,9.99,153312.0,9.8252,9.8252,9.8153,9.8252,153312.0
2015-11-09 12:00:00,9.98,9.99,9.97,9.99,187776.0,9.8153,9.8252,9.8055,9.8252,187776.0
2015-11-09 12:05:00,10.0,10.01,10.0,10.01,99200.0,9.835,9.8448,9.835,9.8448,99200.0
2015-11-09 12:10:00,10.01,10.01,10.01,10.01,18000.0,9.8448,9.8448,9.8448,9.8448,18000.0
2015-11-09 12:15:00,10.02,10.02,10.01,10.02,116704.0,9.8547,9.8547,9.8448,9.8547,116704.0
2015-11-09 12:20:00,10.02,10.04,10.02,10.03,88376.0,9.8547,9.8743,9.8547,9.8645,88376.0
2015-11-09 12:25:00,10.03,10.04,10.03,10.04,47200.0,9.8645,9.8743,9.8645,9.8743,47200.0
2015-11-09 12:30:00,10.03,10.04,10.03,10.03,17600.0,9.8645,9.8743,9.8645,9.8645,17600.0
2015-11-09 12:35:00,10.02,10.04,10.02,10.04,46528.0,9.8547,9.8743,9.8547,9.8743,46528.0
2015-11-09 12:40:00,10.04,10.05,10.04,10.05,26560.0,9.8743,9.8842,9.8743,9.8842,26560.0
2015-11-09 12:45:00,10.05,10.05,10.04,10.04,148824.0,9.8842,9.8842,9.8743,9.8743,148824.0
2015-11-09 12:50:00,10.04,10.05,10.04,10.05,46496.0,9.8743,9.8842,9.8743,9.8842,46496.0
2015-11-09 12:55:00,10.04,10.05,10.04,10.05,39600.0,9.8743,9.8842,9.8743,9.8842,39600.0
2015-11-09 13:00:00,10.05,10.06,10.04,10.04,11600.0,9.8842,9.894,9.8743,9.8743,11600.0
2015-11-09 13:05:00,10.05,10.06,10.03,10.04,63160.0,9.8842,9.894,9.8645,9.8743,63160.0
2015-11-09 13:10:00,10.04,10.04,10.02,10.02,32000.0,9.8743,9.8743,9.8547,9.8547,32000.0
2015-11-09 13:15:00,10.02,10.03,10.02,10.03,37920.0,9.8547,9.8645,9.8547,9.8645,37920.0
2015-11-09 13:20:00,10.02,10.03,10.02,10.03,43744.0,9.8547,9.8645,9.8547,9.8645,43744.0
2015-11-09 13:25:00,10.04,10.04,10.03,10.04,773952.0,9.8743,9.8743,9.8645,9.8743,773952.0
2015-11-09 13:30:00,10.04,10.05,10.03,10.03,47784.0,9.8743,9.8842,9.8645,9.8645,47784.0
2015-11-09 13:35:00,10.04,10.06,10.04,10.06,34800.0,9.8743,9.894,9.8743,9.894,34800.0
2015-11-09 13:40:00,10.06,10.07,10.05,10.07,99208.0,9.894,9.9038,9.8842,9.9038,99208.0
2015-11-09 13:45:00,10.07,10.07,10.05,10.05,59600.0,9.9038,9.9038,9.8842,9.8842,59600.0
2015-11-09 13:50:00,10.05,10.05,10.02,10.03,140480.0,9.8842,9.8842,9.8547,9.8645,140480.0
2015-11-09 13:55:00,10.04,10.05,10.04,10.04,28800.0,9.8743,9.8842,9.8743,9.8743,28800.0
2015-11-09 14:00:00,10.04,10.05,10.03,10.05,24000.0,9.8743,9.8842,9.8645,9.8842,24000.0
2015-11-09 14:05:00,10.05,10.06,10.05,10.06,37016.0,9.8842,9.894,9.8842,9.894,37016.0
2015-11-09 14:10:00,10.05,10.06,10.04,10.04,26624.0,9.8842,9.894,9.8743,9.8743,26624.0
2015-11-09 14:15:00,10.03,10.04,10.03,10.04,54184.0,9.8645,9.8743,9.8645,9.8743,54184.0
2015-11-09 14:20:00,10.05,10.06,10.05,10.05,44800.0,9.8842,9.894,9.8842,9.8842,44800.0
2015-11-09 14:25:00,10.06,10.06,10.05,10.06,10400.0,9.894,9.894,9.8842,9.894,10400.0
2015-11-09 14:30:00,10.04,10.06,10.04,10.06,42400.0,9.8743,9.894,9.8743,9.894,42400.0
2015-11-09 14:35:00,10.06,10.06,10.03,10.04,59600.0,9.894,9.894,9.8645,9.8743,59600.0
2015-11-09 14:40:00,10.03,10.04,10.03,10.03,63312.0,9.8645,9.8743,9.8645,9.8645,63312.0
2015-11-09 14:45:00,10.03,10.04,10.02,10.03,55088.0,9.8645,9.8743,9.8547,9.8645,55088.0
2015-11-09 14:50:00,10.04,10.05,10.04,10.04,10400.0,9.8743,9.8842,9.8743,9.8743,10400.0
2015-11-09 14:55:00,10.05,10.06,10.04,10.05,87704.0,9.8842,9.894,9.8743,9.8842,87704.0
2015-11-09 15:00:00,10.05,10.05,10.04,10.04,36800.0,9.8842,9.8842,9.8743,9.8743,36800.0
2015-11-09 15:05:00,10.05,10.06,10.04,10.04,90792.0,9.8842,9.894,9.8743,9.8743,90792.0
2015-11-09 15:10:00,10.04,10.06,10.04,10.05,32512.0,9.8743,9.894,9.8743,9.8842,32512.0
2015-11-09 15:15:00,10.05,10.05,10.02,10.04,62400.0,9.8842,9.8842,9.8547,9.8743,62400.0
2015-11-09 15:20:00,10.04,10.04,10.03,10.04,63040.0,9.8743,9.8743,9.8645,9.8743,63040.0
2015-11-09 15:25:00,10.05,10.06,10.05,10.06,45896.0,9.8842,9.894,9.8842,9.894,45896.0
2015-11-09 15:30:00,10.06,10.08,10.06,10.08,243496.0,9.894,9.9137,9.894,9.9137,243496.0
2015-11-09 15:35:00,10.08,10.1,10.08,10.1,84400.0,9.9137,9.9333,9.9137,9.9333,84400.0
2015-11-09 15:40:00,10.1,10.12,10.1,10.11,130672.0,9.9333,9.953,9.9333,9.9432,130672.0
2015-11-09 15:45:00,10.1,10.13,10.1,10.13,417368.0,9.9333,9.9628,9.9333,9.9628,417368.0
2015-11-09 15:50:00,10.13,10.13,10.12,10.12,179648.0,9.9628,9.9628,9.953,9.953,179648.0
2015-11-09 15:55:00,10.13,10.13,10.1,10.1,500184.0,9.9628,9.9628,9.9333,9.9333,500184.0
2015-11-10 09:30:00,9.99,10.02,9.99,10.01,291656.0,9.8252,9.8547,9.8252,9.8448,291656.0
2015-11-10 09:35:00,10.01,10.02,9.97,10.01,251520.0,9.8448,9.8547,9.8055,9.8448,251520.0
2015-11-10 09:40:00,10.01,10.01,9.96,9.96,244448.0,9.8448,9.8448,9.7956,9.7956,244448.0
2015-11-10 09:45:00,9.95,9.99,9.94,9.99,203216.0,9.7858,9.8252,9.776,9.8252,203216.0
2015-11-10 09:50:00,9.99,10.0,9.97,10.0,137424.0,9.8252,9.835,9.8055,9.835,137424.0
2015-11-10 09:55:00,10.0,10.03,10.0,10.01,157960.0,9.835,9.8645,9.835,9.8448,157960.0
2015-11-10 10:00:00,10.02,10.03,10.0,10.0,221272.0,9.8547,9.8645,9.835,9.835,221272.0
2015-11-10 10:05:00,9.98,9.99,9.97,9.98,71496.0,9.8153,9.8252,9.8055,9.8153,71496.0
2015-11-10 10:10:00,9.97,9.99,9.96,9.97,85776.0,9.8055,9.8252,9.7956,9.8055,85776.0
2015-11-10 10:15:00,9.97,9.98,9.96,9.97,105336.0,9.8055,9.8153,9.7956,9.8055,105336.0
2015-11-10 10:20:00,9.96,9.96,9.93,9.94,397656.0,9.7956,9.7956,9.7661,9.776,397656.0
2015-11-10 10:25:00,9.95,9.96,9.94,9.96,46384.0,9.7858,9.7956,9.776,9.7956,46384.0
2015-11-10 10:30:00,9.96,9.97,9.95,9.95,204528.0,9.7956,9.8055,9.7858,9.7858,204528.0
2015-11-10 10:35:00,9.96,9.99,9.96,9.98,138960.0,9.7956,9.8252,9.7956,9.8153,138960.0
2015-11-10 10:40:00,9.98,9.98,9.97,9.98,77024.0,9.8153,9.8153,9.8055,9.8153,77024.0
2015-11-10 10:45:00,9.98,9.99,9.97,9.98,25600.0,9.8153,9.8252,9.8055,9.8153,25600.0
2015-11-10 10:50:00,9.98,9.99,9.98,9.99,26400.0,9.8153,9.8252,9.8153,9.8252,26400.0
2015-11-10 10:55:00,9.99,10.01,9.99,10.01,39080.0,9.8252,9.8448,9.8252,9.8448,39080.0
2015-11-10 11:00:00,10.01,10.03,10.01,10.02,371432.0,9.8448,9.8645,9.8448,9.8547,371432.0
2015-11-10 11:05:00,10.02,10.03,10.01,10.01,129048.0,9.8547,9.8645,9.8448,9.8448,129048.0
2015-11-10 11:10:00,10.01,10.01,9.99,9.99,100136.0,9.8448,9.8448,9.8252,9.8252,100136.0
2015-11-10 11:15:00,9.99,10.02,9.99,10.01,85072.0,9.8252,9.8547,9.8252,9.8448,85072.0
2015-11-10 11:20:00,10.01,10.03,10.01,10.02,101248.0,9.8448,9.8645,9.8448,9.8547,101248.0
2015-11-10 11:25:00,10.02,10.02,9.99,10.0,104048.0,9.8547,9.8547,9.8252,9.835,104048.0
2015-11-10 11:30:00,10.0,10.0,9.99,10.0,21600.0,9.835,9.835,9.8252,9.835,21600.0
2015-11-10 11:35:00,10.0,10.0,9.98,9.98,29840.0,9.835,9.835,9.8153,9.8153,29840.0
2015-11-10 11:40:00,10.0,10.03,10.0,10.02,128288.0,9.835,9.8645,9.835,9.8547,128288.0
2015-11-10 11:45:00,10.03,10.03,10.01,10.02,74400.0,9.8645,9.8645,9.8448,9.8547,74400.0
2015-11-10 11:50:00,10.02,10.02,10.01,10.01,7200.0,9.8547,9.8547,9.8448,9.8448,7200.0
2015-11-10 11:55:00,10.01,10.01,10.0,10.01,11200.0,9.8448,9.8448,9.835,9.8448,11200.0
2015-11-10 12:00:00,10.01,10.01,9.99,10.0,62400.0,9.8448,9.8448,9.8252,9.835,62400.0
2015-11-10 12:05:00,10.0,10.0,9.99,9.99,39976.0,9.835,9.835,9.8252,9.8252,39976.0
2015-11-10 12:10:00,10.0,10.01,9.99,10.01,29600.0,9.835,9.8448,9.8252,9.8448,29600.0
2015-11-10 12:15:00,10.01,10.02,10.01,10.01,60144.0,9.8448,9.8547,9.8448,9.8448,60144.0
2015-11-10 12:20:00,10.02,10.02,10.01,10.01,99200.0,9.8547,9.8547,9.8448,9.8448,99200.0
2015-11-10 12:25:00,10.01,10.02,10.01,10.02,60168.0,9.8448,9.8547,9.8448,9.8547,60168.0
2015-11-10 12:30:00,10.01,10.02,9.99,9.99,84280.0,9.8448,9.8547,9.8252,9.8252,84280.0
2015-11-10 12:35:00,9.99,10.0,9.99,10.0,104088.0,9.8252,9.835,9.8252,9.835,104088.0
2015-11-10 12:40:00,10.0,10.0,9.99,9.99,35200.0,9.835,9.835,9.8252,9.8252,35200.0
2015-11-10 12:45:00,9.99,9.99,9.98,9.99,79504.0,9.8252,9.8252,9.8153,9.8252,79504.0
2015-11-10 12:50:00,9.99,9.99,9.98,9.99,51216.0,9.8252,9.8252,9.8153,9.8252,51216.0
2015-11-10 12:55:00,9.99,9.99,9.99,9.99,18400.0,9.8252,9.8252,9.8252,9.8252,18400.0
2015-11-10 13:00:00,9.99,10.0,9.99,10.0,16000.0,9.8252,9.835,9.8252,9.835,16000.0
2015-11-10 13:05:00,9.99,9.99,9.97,9.97,52184.0,9.8252,9.8252,9.8055,9.8055,52184.0
2015-11-10 13:10:00,9.97,9.99,9.97,9.98,92800.0,9.8055,9.8252,9.8055,9.8153,92800.0
2015-11-10 13:15:00,9.98,9.98,9.97,9.97,14400.0,9.8153,9.8153,9.8055,9.8055,14400.0
2015-11-10 13:20:00,9.97,9.97,9.97,9.97,37600.0,9.8055,9.8055,9.8055,9.8055,37600.0
2015-11-10 13:25:00,9.96,9.98,9.96,9.98,286240.0,9.7956,9.8153,9.7956,9.8153,286240.0
2015-11-10 13:30:00,9.98,9.99,9.98,9.99,25600.0,9.8153,9.8252,9.8153,9.8252,25600.0
2015-11-10 13:35:00,9.99,10.0,9.99,9.99,62400.0,9.8252,9.835,9.8252,9.8252,62400.0
2015-11-10 13:40:00,10.0,10.0,9.99,10.0,48800.0,9.835,9.835,9.8252,9.835,48800.0
2015-11-10 13:45:00,10.0,10.02,10.0,10.01,84648.0,9.835,9.8547,9.835,9.8448,84648.0
2015-11-10 13:50:00,10.02,10.03,10.02,10.03,110464.0,9.8547,9.8645,9.8547,9.8645,110464.0
2015-11-10 13:55:00,10.03,10.03,10.02,10.02,161800.0,9.8645,9.8645,9.8547,9.8547,161800.0
2015-11-10 14:00:00,10.02,10.03,10.02,10.02,82472.0,9.8547,9.8645,9.8547,9.8547,82472.0
2015-11-10 14:05:00,10.01,10.02,10.0,10.0,100424.0,9.8448,9.8547,9.835,9.835,100424.0
2015-11-10 14:10:00,10.0,10.02,10.0,10.01,24000.0,9.835,9.8547,9.835,9.8448,24000.0
2015-11-10 14:15:00,10.01,10.01,10.01,10.01,3200.0,9.8448,9.8448,9.8448,9.8448,3200.0
2015-11-10 14:20:00,10.0,10.01,9.99,9.99,58400.0,9.835,9.8448,9.8252,9.8252,58400.0
2015-11-10 14:25:00,9.99,10.0,9.99,9.99,36800.0,9.8252,9.835,9.8252,9.8252,36800.0
2015-11-10 14:30:00,10.0,10.01,10.0,10.01,16640.0,9.835,9.8448,9.835,9.8448,16640.0
2015-11-10 14:35:00,10.01,10.02,10.01,10.01,14400.0,9.8448,9.8547,9.8448,9.8448,14400.0
2015-11-10 14:40:00,10.01,10.05,10.01,10.04,326856.0,9.8448,9.8842,9.8448,9.8743,326856.0
2015-11-10 14:45:00,10.04,10.06,10.04,10.06,89400.0,9.8743,9.894,9.8743,9.894,89400.0
2015-11-10 14:50:00,10.06,10.07,10.04,10.05,110024.0,9.894,9.9038,9.8743,9.8842,110024.0
2015-11-10 14:55:00,10.04,10.06,10.04,10.05,37600.0,9.8743,9.894,9.8743,9.8842,37600.0
2015-11-10 15:00:00,10.05,10.05,10.04,10.04,44528.0,9.8842,9.8842,9.8743,9.8743,44528.0
2015-11-10 15:05:00,10.04,10.05,10.04,10.05,116680.0,9.8743,9.8842,9.8743,9.8842,116680.0
2015-11-10 15:10:00,10.05,10.05,10.05,10.05,23200.0,9.8842,9.8842,9.8842,9.8842,23200.0
2015-11-10 15:15:00,10.04,10.05,10.03,10.04,100008.0,9.8743,9.8842,9.8645,9.8743,100008.0
2015-11-10 15:20:00,10.04,10.04,10.03,10.03,17600.0,9.8743,9.8743,9.8645,9.8645,17600.0
2015-11-10 15:25:00,10.04,10.04,10.03,10.04,7200.0,9.8743,9.8743,9.8645,9.8743,7200.0
2015-11-10 15:30:00,10.04,10.05,10.04,10.04,155680.0,9.8743,9.8842,9.8743,9.8743,155680.0
2015-11-10 15:35:00,10.03,10.04,10.03,10.04,48000.0,9.8645,9.8743,9.8645,9.8743,48000.0
2015-11-10 15:40:00,10.04,10.06,10.04,10.05,81600.0,9.8743,9.894,9.8743,9.8842,81600.0
2015-11-10 15:45:00,10.05,10.05,10.04,10.04,156552.0,9.8842,9.8842,9.8743,9.8743,156552.0
2015-11-10 15:50:00,10.04,10.04,10.01,10.01,223056.0,9.8743,9.8743,9.8448,9.8448,223056.0
2015-11-10 15:55:00,10.01,10.05,10.0,10.05,591328.0,9.8448,9.8842,9.835,9.8842,591328.0
2015-11-11 09:30:00,10.11,10.11,10.06,10.07,466552.0,9.9432,9.9432,9.894,9.9038,466552.0
2015-11-11 09:35:00,10.07,10.09,10.06,10.07,272112.0,9.9038,9.9235,9.894,9.9038,272112.0
2015-11-11 09:40:00,10.06,10.07,10.04,10.04,176952.0,9.894,9.9038,9.8743,9.8743,176952.0
2015-11-11 09:45:00,10.05,10.05,10.03,10.04,130024.0,9.8842,9.8842,9.8645,9.8743,130024.0
2015-11-11 09:50:00,10.04,10.06,10.04,10.06,263440.0,9.8743,9.894,9.8743,9.894,263440.0
2015-11-11 09:55:00,10.06,10.06,10.03,10.04,101040.0,9.894,9.894,9.8645,9.8743,101040.0
2015-11-11 10:00:00,10.04,10.04,10.01,10.03,307200.0,9.8743,9.8743,9.8448,9.8645,307200.0
2015-11-11 10:05:00,10.03,10.04,10.02,10.03,74080.0,9.8645,9.8743,9.8547,9.8645,74080.0
2015-11-11 10:10:00,10.03,10.04,10.0,10.01,84216.0,9.8645,9.8743,9.835,9.8448,84216.0
2015-11-11 10:15:00,10.01,10.03,10.01,10.03,49520.0,9.8448,9.8645,9.8448,9.8645,49520.0
2015-11-11 10:20:00,10.04,10.06,10.03,10.05,100000.0,9.8743,9.894,9.8645,9.8842,100000.0
2015-11-11 10:25:00,10.04,10.05,10.03,10.05,111504.0,9.8743,9.8842,9.8645,9.8842,111504.0
2015-11-11 10:30:00,10.05,10.06,10.05,10.06,79280.0,9.8842,9.894,9.8842,9.894,79280.0
2015-11-11 10:35:00,10.06,10.06,10.02,10.03,71240.0,9.894,9.894,9.8547,9.8645,71240.0
2015-11-11 10:40:00,10.03,10.03,10.01,10.02,74176.0,9.8645,9.8645,9.8448,9.8547,74176.0
2015-11-11 10:45:00,10.02,10.03,10.01,10.02,78944.0,9.8547,9.8645,9.8448,9.8547,78944.0
2015-11-11 10:50:00,10.01,10.02,9.99,10.01,238760.0,9.8448,9.8547,9.8252,9.8448,238760.0
2015-11-11 10:55:00,10.01,10.02,10.01,10.02,66016.0,9.8448,9.8547,9.8448,9.8547,66016.0
2015-11-11 11:00:00,10.03,10.04,10.0,10.03,103288.0,9.8645,9.8743,9.835,9.8645,103288.0
2015-11-11 11:05:00,10.03,10.04,10.02,10.04,157808.0,9.8645,9.8743,9.8547,9.8743,157808.0
2015-11-11 11:10:00,10.04,10.04,10.03,10.03,119600.0,9.8743,9.8743,9.8645,9.8645,119600.0
2015-11-11 11:15:00,10.04,10.05,10.04,10.05,36936.0,9.8743,9.8842,9.8743,9.8842,36936.0
2015-11-11 11:20:00,10.06,10.06,10.05,10.05,14480.0,9.894,9.894,9.8842,9.8842,14480.0
2015-11-11 11:25:00,10.06,10.07,10.05,10.07,173920.0,9.894,9.9038,9.8842,9.9038,173920.0
2015-11-11 11:30:00,10.07,10.09,10.07,10.08,123128.0,9.9038,9.9235,9.9038,9.9137,123128.0
2015-11-11 11:35:00,10.08,10.09,10.08,10.08,66888.0,9.9137,9.9235,9.9137,9.9137,66888.0
2015-11-11 11:40:00,10.09,10.09,10.09,10.09,101976.0,9.9235,9.9235,9.9235,9.9235,101976.0
2015-11-11 11:45:00,10.09,10.1,10.08,10.09,103520.0,9.9235,9.9333,9.9137,9.9235,103520.0
2015-11-11 11:50:00,10.1,10.11,10.1,10.1,71576.0,9.9333,9.9432,9.9333,9.9333,71576.0
2015-11-11 11:55:00,10.1,10.1,10.1,10.1,146928.0,9.9333,9.9333,9.9333,9.9333,146928.0
2015-11-11 12:00:00,10.1,10.1,10.09,10.09,92272.0,9.9333,9.9333,9.9235,9.9235,92272.0
2015-11-11 12:05:00,10.09,10.1,10.09,10.1,26536.0,9.9235,9.9333,9.9235,9.9333,26536.0
2015-11-11 12:10:00,10.11,10.13,10.11,10.13,102584.0,9.9432,9.9628,9.9432,9.9628,102584.0
2015-11-11 12:15:00,10.13,10.13,10.13,10.13,64776.0,9.9628,9.9628,9.9628,9.9628,64776.0
2015-11-11 12:20:00,10.13,10.17,10.13,10.17,133576.0,9.9628,10.0022,9.9628,10.0022,133576.0
2015-11-11 12:25:00,10.18,10.19,10.17,10.17,271936.0,10.012,10.0219,10.0022,10.0022,271936.0
2015-11-11 12:30:00,10.18,10.18,10.17,10.18,42320.0,10.012,10.012,10.0022,10.012,42320.0
2015-11-11 12:35:00,10.19,10.2,10.19,10.19,171056.0,10.0219,10.0317,10.0219,10.0219,171056.0
2015-11-11 12:40:00,10.19,10.19,10.18,10.19,26960.0,10.0219,10.0219,10.012,10.0219,26960.0
2015-11-11 12:45:00,10.19,10.19,10.18,10.18,51752.0,10.0219,10.0219,10.012,10.012,51752.0
2015-11-11 12:50:00,10.18,10.18,10.17,10.17,195368.0,10.012,10.012,10.0022,10.0022,195368.0
2015-11-11 12:55:00,10.17,10.17,10.16,10.17,52496.0,10.0022,10.0022,9.9923,10.0022,52496.0
2015-11-11 13:00:00,10.17,10.17,10.16,10.16,16000.0,10.0022,10.0022,9.9923,9.9923,16000.0
2015-11-11 13:05:00,10.16,10.16,10.13,10.13,99576.0,9.9923,9.9923,9.9628,9.9628,99576.0
2015-11-11 13:10:00,10.12,10.13,10.12,10.13,45008.0,9.953,9.9628,9.953,9.9628,45008.0
2015-11-11 13:15:00,10.12,10.13,10.12,10.13,66104.0,9.953,9.9628,9.953,9.9628,66104.0
2015-11-11 13:20:00,10.13,10.14,10.12,10.12,63472.0,9.9628,9.9727,9.953,9.953,63472.0
2015-11-11 13:25:00,10.12,10.12,10.1,10.1,93888.0,9.953,9.953,9.9333,9.9333,93888.0
2015-11-11 13:30:00,10.09,10.1,10.09,10.1,14768.0,9.9235,9.9333,9.9235,9.9333,14768.0
2015-11-11 13:35:00,10.09,10.09,10.08,10.09,30400.0,9.9235,9.9235,9.9137,9.9235,30400.0
2015-11-11 13:40:00,10.09,10.11,10.09,10.11,57248.0,9.9235,9.9432,9.9235,9.9432,57248.0
2015-11-11 13:45:00,10.11,10.11,10.1,10.1,9616.0,9.9432,9.9432,9.9333,9.9333,9616.0
2015-11-11 13:50:00,10.11,10.12,10.1,10.1,39296.0,9.9432,9.953,9.9333,9.9333,39296.0
2015-11-11 13:55:00,10.11,10.11,10.09,10.09,50152.0,9.9432,9.9432,9.9235,9.9235,50152.0
2015-11-11 14:00:00,10.09,10.09,10.09,10.09,23200.0,9.9235,9.9235,9.9235,9.9235,23200.0
2015-11-11 14:05:00,10.08,10.1,10.08,10.09,60088.0,9.9137,9.9333,9.9137,9.9235,60088.0
2015-11-11 14:10:00,10.09,10.11,10.09,10.11,28832.0,9.9235,9.9432,9.9235,9.9432,28832.0
2015-11-11 14:15:00,10.1,10.11,10.09,10.11,26592.0,9.9333,9.9432,9.9235,9.9432,26592.0
2015-11-11 14:20:00,10.11,10.11,10.11,10.11,30552.0,9.9432,9.9432,9.9432,9.9432,30552.0
2015-11-11 14:25:00,10.11,10.13,10.11,10.13,149216.0,9.9432,9.9628,9.9432,9.9628,149216.0
2015-11-11 14:30:00,10.13,10.13,10.13,10.13,16000.0,9.9628,9.9628,9.9628,9.9628,16000.0
2015-11-11 14:35:00,10.12,10.12,10.11,10.11,29640.0,9.953,9.953,9.9432,9.9432,29640.0
2015-11-11 14:40:00,10.11,10.11,10.08,10.09,185912.0,9.9432,9.9432,9.9137,9.9235,185912.0
2015-11-11 14:45:00,10.09,10.09,10.09,10.09,5616.0,9.9235,9.9235,9.9235,9.9235,5616.0
2015-11-11 14:50:00,10.09,10.1,10.08,10.08,28560.0,9.9235,9.9333,9.9137,9.9137,28560.0
2015-11-11 14:55:00,10.08,10.08,10.06,10.06,54664.0,9.9137,9.9137,9.894,9.894,54664.0
2015-11-11 15:00:00,10.05,10.05,10.03,10.03,119392.0,9.8842,9.8842,9.8645,9.8645,119392.0
2015-11-11 15:05:00,10.04,10.05,10.03,10.03,118304.0,9.8743,9.8842,9.8645,9.8645,118304.0
2015-11-11 15:10:00,10.03,10.05,10.03,10.05,82696.0,9.8645,9.8842,9.8645,9.8842,82696.0
2015-11-11 15:15:00,10.05,10.06,10.04,10.05,48992.0,9.8842,9.894,9.8743,9.8842,48992.0
2015-11-11 15:20:00,10.05,10.05,10.04,10.04,64080.0,9.8842,9.8842,9.8743,9.8743,64080.0
2015-11-11 15:25:00,10.05,10.06,10.05,10.06,11200.0,9.8842,9.894,9.8842,9.894,11200.0
2015-11-11 15:30:00,10.06,10.06,10.05,10.05,21304.0,9.894,9.894,9.8842,9.8842,21304.0
2015-11-11 15:35:00,10.05,10.05,10.03,10.04,21600.0,9.8842,9.8842,9.8645,9.8743,21600.0
2015-11-11 15:40:00,10.04,10.05,10.03,10.04,20000.0,9.8743,9.8842,9.8645,9.8743,20000.0
2015-11-11 15:45:00,10.05,10.05,10.03,10.03,72992.0,9.8842,9.8842,9.8645,9.8645,72992.0
2015-11-11 15:50:00,10.03,10.04,10.03,10.04,58056.0,9.8645,9.8743,9.8645,9.8743,58056.0
2015-11-11 15:55:00,10.04,10.04,10.02,10.02,240304.0,9.8743,9.8743,9.8547,9.8547,240304.0
2015-11-12 09:30:00,9.94,9.97,9.91,9.91,510872.0,9.776,9.8055,9.7465,9.7465,510872.0
2015-11-12 09:35:00,9.91,9.96,9.91,9.93,196456.0,9.7465,9.7956,9.7465,9.7661,196456.0
2015-11-12 09:40:00,9.92,9.94,9.9,9.91,182888.0,9.7563,9.776,9.7366,9.7465,182888.0
2015-11-12 09:45:00,9.91,9.97,9.91,9.96,153224.0,9.7465,9.8055,9.7465,9.7956,153224.0
2015-11-12 09:50:00,9.96,9.96,9.93,9.95,187736.0,9.7956,9.7956,9.7661,9.7858,187736.0
2015-11-12 09:55:00,9.95,9.97,9.94,9.97,79880.0,9.7858,9.8055,9.776,9.8055,79880.0
2015-11-12 10:00:00,9.96,9.96,9.95,9.95,133440.0,9.7956,9.7956,9.7858,9.7858,133440.0
2015-11-12 10:05:00,9.94,9.97,9.94,9.97,160808.0,9.776,9.8055,9.776,9.8055,160808.0
2015-11-12 10:10:00,9.98,10.0,9.97,9.98,186064.0,9.8153,9.835,9.8055,9.8153,186064.0
2015-11-12 10:15:00,9.98,10.01,9.98,10.01,151088.0,9.8153,9.8448,9.8153,9.8448,151088.0
2015-11-12 10:20:00,10.0,10.0,9.98,9.98,111680.0,9.835,9.835,9.8153,9.8153,111680.0
2015-11-12 10:25:00,9.98,9.99,9.95,9.96,136072.0,9.8153,9.8252,9.7858,9.7956,136072.0
2015-11-12 10:30:00,9.95,9.96,9.94,9.96,122928.0,9.7858,9.7956,9.776,9.7956,122928.0
2015-11-12 10:35:00,9.96,9.98,9.95,9.98,152112.0,9.7956,9.8153,9.7858,9.8153,152112.0
2015-11-12 10:40:00,9.99,10.0,9.98,10.0,60800.0,9.8252,9.835,9.8153,9.835,60800.0
2015-11-12 10:45:00,10.0,10.0,9.97,9.97,63096.0,9.835,9.835,9.8055,9.8055,63096.0
2015-11-12 10:50:00,9.97,9.98,9.96,9.98,77120.0,9.8055,9.8153,9.7956,9.8153,77120.0
2015-11-12 10:55:00,9.99,10.03,9.99,10.02,300088.0,9.8252,9.8645,9.8252,9.8547,300088.0
2015-11-12 11:00:00,10.03,10.03,10.01,10.02,177088.0,9.8645,9.8645,9.8448,9.8547,177088.0
2015-11-12 11:05:00,10.02,10.03,10.02,10.03,125960.0,9.8547,9.8645,9.8547,9.8645,125960.0
2015-11-12 11:10:00,10.03,10.04,10.01,10.01,106240.0,9.8645,9.8743,9.8448,9.8448,106240.0
2015-11-12 11:15:00,10.01,10.01,9.99,9.99,142624.0,9.8448,9.8448,9.8252,9.8252,142624.0
2015-11-12 11:20:00,10.0,10.0,9.97,9.98,81600.0,9.835,9.835,9.8055,9.8153,81600.0
2015-11-12 11:25:00,9.98,9.99,9.97,9.98,53600.0,9.8153,9.8252,9.8055,9.8153,53600.0
2015-11-12 11:30:00,9.98,9.98,9.95,9.96,102032.0,9.8153,9.8153,9.7858,9.7956,102032.0
2015-11-12 11:35:00,9.96,9.97,9.96,9.96,54320.0,9.7956,9.8055,9.7956,9.7956,54320.0
2015-11-12 11:40:00,9.96,9.98,9.96,9.97,62400.0,9.7956,9.8153,9.7956,9.8055,62400.0
2015-11-12 11:45:00,9.97,9.97,9.95,9.97,216128.0,9.8055,9.8055,9.7858,9.8055,216128.0
2015-11-12 11:50:00,9.97,9.97,9.96,9.97,56040.0,9.8055,9.8055,9.7956,9.8055,56040.0
2015-11-12 11:55:00,9.96,9.99,9.96,9.98,65760.0,9.7956,9.8252,9.7956,9.8153,65760.0
2015-11-12 12:00:00,9.98,9.99,9.98,9.99,44000.0,9.8153,9.8252,9.8153,9.8252,44000.0
2015-11-12 12:05:00,9.98,9.98,9.96,9.96,40432.0,9.8153,9.8153,9.7956,9.7956,40432.0
2015-11-12 12:10:00,9.96,9.97,9.95,9.95,246360.0,9.7956,9.8055,9.7858,9.7858,246360.0
2015-11-12 12:15:00,9.95,9.95,9.93,9.93,253784.0,9.7858,9.7858,9.7661,9.7661,253784.0
2015-11-12 12:20:00,9.94,9.94,9.92,9.92,98984.0,9.776,9.776,9.7563,9.7563,98984.0
2015-11-12 12:25:00,9.92,9.94,9.92,9.94,77128.0,9.7563,9.776,9.7563,9.776,77128.0
2015-11-12 12:30:00,9.94,9.95,9.94,9.95,101600.0,9.776,9.7858,9.776,9.7858,101600.0
2015-11-12 12:35:00,9.94,9.94,9.93,9.94,21072.0,9.776,9.776,9.7661,9.776,21072.0
2015-11-12 12:40:00,9.94,9.95,9.93,9.95,91504.0,9.776,9.7858,9.7661,9.7858,91504.0
2015-11-12 12:45:00,9.94,9.96,9.94,9.96,120896.0,9.776,9.7956,9.776,9.7956,120896.0
2015-11-12 12:50:00,9.97,9.98,9.97,9.97,221024.0,9.8055,9.8153,9.8055,9.8055,221024.0
2015-11-12 12:55:00,9.97,9.98,9.97,9.97,116800.0,9.8055,9.8153,9.8055,9.8055,116800.0
2015-11-12 13:00:00,9.97,9.99,9.97,9.97,97912.0,9.8055,9.8252,9.8055,9.8055,97912.0
2015-11-12 13:05:00,9.97,9.98,9.96,9.96,99200.0,9.8055,9.8153,9.7956,9.7956,99200.0
2015-11-12 13:10:00,9.96,9.97,9.96,9.97,21600.0,9.7956,9.8055,9.7956,9.8055,21600.0
2015-11-12 13:15:00,9.98,10.0,9.98,10.0,107120.0,9.8153,9.835,9.8153,9.835,107120.0
2015-11-12 13:20:00,9.99,10.0,9.98,9.99,47360.0,9.8252,9.835,9.8153,9.8252,47360.0
2015-11-12 13:25:00,9.99,9.99,9.98,9.98,15200.0,9.8252,9.8252,9.8153,9.8153,15200.0
2015-11-12 13:30:00,9.99,9.99,9.98,9.98,34520.0,9.8252,9.8252,9.8153,9.8153,34520.0
2015-11-12 13:35:00,9.98,9.99,9.97,9.99,87864.0,9.8153,9.8252,9.8055,9.8252,87864.0
2015-11-12 13:40:00,9.99,9.99,9.97,9.97,165480.0,9.8252,9.8252,9.8055,9.8055,165480.0
2015-11-12 13:45:00,9.97,9.97,9.95,9.96,180288.0,9.8055,9.8055,9.7858,9.7956,180288.0
2015-11-12 13:50:00,9.96,9.96,9.95,9.96,40064.0,9.7956,9.7956,9.7858,9.7956,40064.0
2015-11-12 13:55:00,9.96,9.97,9.96,9.97,37760.0,9.7956,9.8055,9.7956,9.8055,37760.0
2015-11-12 14:00:00,9.97,9.97,9.96,9.97,30800.0,9.8055,9.8055,9.7956,9.8055,30800.0
2015-11-12 14:05:00,9.96,9.96,9.95,9.96,35792.0,9.7956,9.7956,9.7858,9.7956,35792.0
2015-11-12 14:10:00,9.95,9.96,9.94,9.95,31768.0,9.7858,9.7956,9.776,9.7858,31768.0
2015-11-12 14:15:00,9.95,9.95,9.94,9.94,106464.0,9.7858,9.7858,9.776,9.776,106464.0
2015-11-12 14:20:00,9.94,9.94,9.93,9.93,111240.0,9.776,9.776,9.7661,9.7661,111240.0
2015-11-12 14:25:00,9.93,9.96,9.93,9.96,211104.0,9.7661,9.7956,9.7661,9.7956,211104.0
2015-11-12 14:30:00,9.96,9.97,9.95,9.95,190720.0,9.7956,9.8055,9.7858,9.7858,190720.0
2015-11-12 14:35:00,9.95,9.95,9.94,9.94,88784.0,9.7858,9.7858,9.776,9.776,88784.0
2015-11-12 14:40:00,9.94,9.94,9.93,9.94,126120.0,9.776,9.776,9.7661,9.776,126120.0
2015-11-12 14:45:00,9.93,9.93,9.91,9.92,141712.0,9.7661,9.7661,9.7465,9.7563,141712.0
2015-11-12 14:50:00,9.91,9.91,9.88,9.88,231064.0,9.7465,9.7465,9.717,9.717,231064.0
2015-11-12 14:55:00,9.88,9.9,9.87,9.89,236904.0,9.717,9.7366,9.7071,9.7268,236904.0
2015-11-12 15:00:00,9.89,9.9,9.89,9.89,155024.0,9.7268,9.7366,9.7268,9.7268,155024.0
2015-11-12 15:05:00,9.89,9.9,9.89,9.89,52000.0,9.7268,9.7366,9.7268,9.7268,52000.0
2015-11-12 15:10:00,9.89,9.9,9.87,9.9,121264.0,9.7268,9.7366,9.7071,9.7366,121264.0
2015-11-12 15:15:00,9.89,9.92,9.89,9.91,211440.0,9.7268,9.7563,9.7268,9.7465,211440.0
2015-11-12 15:20:00,9.91,9.91,9.9,9.9,150872.0,9.7465,9.7465,9.7366,9.7366,150872.0
2015-11-12 15:25:00,9.9,9.91,9.9,9.9,39032.0,9.7366,9.7465,9.7366,9.7366,39032.0
2015-11-12 15:30:00,9.91,9.91,9.88,9.88,96800.0,9.7465,9.7465,9.717,9.717,96800.0
2015-11-12 15:35:00,9.89,9.9,9.89,9.89,22000.0,9.7268,9.7366,9.7268,9.7268,22000.0
2015-11-12 15:40:00,9.87,9.87,9.86,9.87,225048.0,9.7071,9.7071,9.6973,9.7071,225048.0
2015-11-12 15:45:00,9.87,9.87,9.85,9.85,133840.0,9.7071,9.7071,9.6875,9.6875,133840.0
2015-11-12 15:50:00,9.85,9.85,9.82,9.83,586152.0,9.6875,9.6875,9.658,9.6678,586152.0
2015-11-12 15:55:00,9.83,9.84,9.81,9.82,532008.0,9.6678,9.6776,9.6481,9.658,532008.0
2015-11-13 09:30:00,9.75,9.76,9.73,9.76,661696.0,9.5891,9.5989,9.5694,9.5989,661696.0
2015-11-13 09:35:00,9.75,9.77,9.72,9.72,205192.0,9.5891,9.6088,9.5596,9.5596,205192.0
2015-11-13 09:40:00,9.73,9.73,9.71,9.71,258608.0,9.5694,9.5694,9.5498,9.5498,258608.0
2015-11-13 09:45:00,9.72,9.72,9.68,9.7,472696.0,9.5596,9.5596,9.5203,9.5399,472696.0
2015-11-13 09:50:00,9.7,9.71,9.68,9.69,303600.0,9.5399,9.5498,9.5203,9.5301,303600.0
2015-11-13 09:55:00,9.69,9.72,9.69,9.71,188232.0,9.5301,9.5596,9.5301,9.5498,188232.0
2015-11-13 10:00:00,9.7,9.72,9.67,9.68,297736.0,9.5399,9.5596,9.5104,9.5203,297736.0
2015-11-13 10:05:00,9.67,9.67,9.63,9.65,270328.0,9.5104,9.5104,9.4711,9.4908,270328.0
2015-11-13 10:10:00,9.64,9.65,9.61,9.62,314240.0,9.4809,9.4908,9.4514,9.4613,314240.0
2015-11-13 10:15:00,9.62,9.62,9.58,9.58,540968.0,9.4613,9.4613,9.4219,9.4219,540968.0
2015-11-13 10:20:00,9.59,9.62,9.59,9.62,170432.0,9.4318,9.4613,9.4318,9.4613,170432.0
2015-11-13 10:25:00,9.61,9.63,9.6,9.62,636296.0,9.4514,9.4711,9.4416,9.4613,636296.0
2015-11-13 10:30:00,9.62,9.63,9.58,9.59,489496.0,9.4613,9.4711,9.4219,9.4318,489496.0
2015-11-13 10:35:00,9.59,9.6,9.57,9.58,216112.0,9.4318,9.4416,9.4121,9.4219,216112.0
2015-11-13 10:40:00,9.57,9.6,9.57,9.59,173872.0,9.4121,9.4416,9.4121,9.4318,173872.0
2015-11-13 10:45:00,9.59,9.59,9.57,9.59,138896.0,9.4318,9.4318,9.4121,9.4318,138896.0
2015-11-13 10:50:00,9.59,9.6,9.58,9.6,123120.0,9.4318,9.4416,9.4219,9.4416,123120.0
2015-11-13 10:55:00,9.6,9.63,9.6,9.63,303904.0,9.4416,9.4711,9.4416,9.4711,303904.0
2015-11-13 11:00:00,9.62,9.62,9.58,9.59,74400.0,9.4613,9.4613,9.4219,9.4318,74400.0
2015-11-13 11:05:00,9.59,9.6,9.59,9.59,76824.0,9.4318,9.4416,9.4318,9.4318,76824.0
2015-11-13 11:10:00,9.59,9.6,9.57,9.57,107104.0,9.4318,9.4416,9.4121,9.4121,107104.0
2015-11-13 11:15:00,9.57,9.57,9.54,9.55,177088.0,9.4121,9.4121,9.3826,9.3924,177088.0
2015-11-13 11:20:00,9.56,9.61,9.56,9.6,200688.0,9.4022,9.4514,9.4022,9.4416,200688.0
2015-11-13 11:25:00,9.6,9.62,9.6,9.6,154480.0,9.4416,9.4613,9.4416,9.4416,154480.0
2015-11-13 11:30:00,9.6,9.6,9.58,9.6,154360.0,9.4416,9.4416,9.4219,9.4416,154360.0
2015-11-13 11:35:00,9.59,9.6,9.57,9.57,254536.0,9.4318,9.4416,9.4121,9.4121,254536.0
2015-11-13 11:40:00,9.58,9.58,9.56,9.56,43000.0,9.4219,9.4219,9.4022,9.4022,43000.0
2015-11-13 11:45:00,9.56,9.57,9.56,9.57,88296.0,9.4022,9.4121,9.4022,9.4121,88296.0
2015-11-13 11:50:00,9.56,9.59,9.56,9.59,199896.0,9.4022,9.4318,9.4022,9.4318,199896.0
2015-11-13 11:55:00,9.59,9.62,9.58,9.62,158480.0,9.4318,9.4613,9.4219,9.4613,158480.0
2015-11-13 12:00:00,9.62,9.64,9.61,9.63,242600.0,9.4613,9.4809,9.4514,9.4711,242600.0
2015-11-13 12:05:00,9.63,9.64,9.62,9.63,194968.0,9.4711,9.4809,9.4613,9.4711,194968.0
2015-11-13 12:10:00,9.63,9.66,9.63,9.66,154688.0,9.4711,9.5006,9.4711,9.5006,154688.0
2015-11-13 12:15:00,9.66,9.67,9.65,9.66,264472.0,9.5006,9.5104,9.4908,9.5006,264472.0
2015-11-13 12:20:00,9.67,9.67,9.65,9.65,36800.0,9.5104,9.5104,9.4908,9.4908,36800.0
2015-11-13 12:25:00,9.65,9.65,9.63,9.63,161416.0,9.4908,9.4908,9.4711,9.4711,161416.0
2015-11-13 12:30:00,9.63,9.64,9.63,9.63,39504.0,9.4711,9.4809,9.4711,9.4711,39504.0
2015-11-13 12:35:00,9.63,9.63,9.61,9.61,130408.0,9.4711,9.4711,9.4514,9.4514,130408.0
2015-11-13 12:40:00,9.61,9.61,9.59,9.6,69312.0,9.4514,9.4514,9.4318,9.4416,69312.0
2015-11-13 12:45:00,9.59,9.59,9.58,9.59,30800.0,9.4318,9.4318,9.4219,9.4318,30800.0
2015-11-13 12:50:00,9.59,9.6,9.59,9.59,34192.0,9.4318,9.4416,9.4318,9.4318,34192.0
2015-11-13 12:55:00,9.59,9.61,9.59,9.6,46016.0,9.4318,9.4514,9.4318,9.4416,46016.0
2015-11-13 13:00:00,9.6,9.62,9.6,9.61,50912.0,9.4416,9.4613,9.4416,9.4514,50912.0
2015-11-13 13:05:00,9.61,9.61,9.57,9.58,123320.0,9.4514,9.4514,9.4121,9.4219,123320.0
2015-11-13 13:10:00,9.58,9.58,9.57,9.58,43736.0,9.4219,9.4219,9.4121,9.4219,43736.0
2015-11-13 13:15:00,9.57,9.59,9.56,9.58,94856.0,9.4121,9.4318,9.4022,9.4219,94856.0
2015-11-13 13:20:00,9.57,9.58,9.56,9.57,73880.0,9.4121,9.4219,9.4022,9.4121,73880.0
2015-11-13 13:25:00,9.57,9.58,9.57,9.57,66656.0,9.4121,9.4219,9.4121,9.4121,66656.0
2015-11-13 13:30:00,9.57,9.59,9.57,9.58,51832.0,9.4121,9.4318,9.4121,9.4219,51832.0
2015-11-13 13:35:00,9.57,9.57,9.54,9.55,165912.0,9.4121,9.4121,9.3826,9.3924,165912.0
2015-11-13 13:40:00,9.55,9.57,9.55,9.56,42400.0,9.3924,9.4121,9.3924,9.4022,42400.0
2015-11-13 13:45:00,9.57,9.58,9.56,9.56,65168.0,9.4121,9.4219,9.4022,9.4022,65168.0
2015-11-13 13:50:00,9.57,9.59,9.56,9.59,30320.0,9.4121,9.4318,9.4022,9.4318,30320.0
2015-11-13 13:55:00,9.59,9.59,9.57,9.57,46400.0,9.4318,9.4318,9.4121,9.4121,46400.0
2015-11-13 14:00:00,9.56,9.57,9.56,9.56,29472.0,9.4022,9.4121,9.4022,9.4022,29472.0
2015-11-13 14:05:00,9.56,9.56,9.53,9.53,115680.0,9.4022,9.4022,9.3727,9.3727,115680.0
2015-11-13 14:10:00,9.53,9.56,9.52,9.55,308432.0,9.3727,9.4022,9.3629,9.3924,308432.0
2015-11-13 14:15:00,9.55,9.57,9.55,9.56,93624.0,9.3924,9.4121,9.3924,9.4022,93624.0
2015-11-13 14:20:00,9.56,9.57,9.55,9.56,43456.0,9.4022,9.4121,9.3924,9.4022,43456.0
2015-11-13 14:25:00,9.56,9.56,9.54,9.54,51200.0,9.4022,9.4022,9.3826,9.3826,51200.0
2015-11-13 14:30:00,9.53,9.54,9.53,9.54,101128.0,9.3727,9.3826,9.3727,9.3826,101128.0
2015-11-13 14:35:00,9.54,9.54,9.52,9.53,60304.0,9.3826,9.3826,9.3629,9.3727,60304.0
2015-11-13 14:40:00,9.52,9.53,9.52,9.53,31440.0,9.3629,9.3727,9.3629,9.3727,31440.0
2015-11-13 14:45:00,9.53,9.53,9.5,9.5,300384.0,9.3727,9.3727,9.3432,9.3432,300384.0
2015-11-13 14:50:00,9.52,9.52,9.47,9.48,282056.0,9.3629,9.3629,9.3137,9.3236,282056.0
2015-11-13 14:55:00,9.48,9.49,9.47,9.49,238240.0,9.3236,9.3334,9.3137,9.3334,238240.0
2015-11-13 15:00:00,9.49,9.52,9.49,9.51,280864.0,9.3334,9.3629,9.3334,9.3531,280864.0
2015-11-13 15:05:00,9.51,9.52,9.5,9.52,135984.0,9.3531,9.3629,9.3432,9.3629,135984.0
2015-11-13 15:10:00,9.52,9.53,9.51,9.53,110288.0,9.3629,9.3727,9.3531,9.3727,110288.0
2015-11-13 15:15:00,9.53,9.53,9.5,9.5,197360.0,9.3727,9.3727,9.3432,9.3432,197360.0
2015-11-13 15:20:00,9.49,9.49,9.47,9.48,219816.0,9.3334,9.3334,9.3137,9.3236,219816.0
2015-11-13 15:25:00,9.48,9.48,9.47,9.48,63200.0,9.3236,9.3236,9.3137,9.3236,63200.0
2015-11-13 15:30:00,9.49,9.51,9.48,9.49,331936.0,9.3334,9.3531,9.3236,9.3334,331936.0
2015-11-13 15:35:00,9.49,9.51,9.48,9.5,229456.0,9.3334,9.3531,9.3236,9.3432,229456.0
2015-11-13 15:40:00,9.49,9.51,9.48,9.49,289032.0,9.3334,9.3531,9.3236,9.3334,289032.0
2015-11-13 15:45:00,9.49,9.5,9.48,9.49,114528.0,9.3334,9.3432,9.3236,9.3334,114528.0
2015-11-13 15:50:00,9.49,9.49,9.47,9.47,187056.0,9.3334,9.3334,9.3137,9.3137,187056.0
2015-11-13 15:55:00,9.47,9.47,9.43,9.44,873688.0,9.3137,9.3137,9.2744,9.2842,873688.0
2015-11-16 09:30:00,9.42,9.44,9.38,9.44,496992.0,9.2646,9.2842,9.2252,9.2842,496992.0
2015-11-16 09:35:00,9.44,9.5,9.44,9.5,519688.0,9.2842,9.3432,9.2842,9.3432,519688.0
2015-11-16 09:40:00,9.51,9.52,9.48,9.49,405336.0,9.3531,9.3629,9.3236,9.3334,405336.0
2015-11-16 09:45:00,9.48,9.53,9.48,9.5,195248.0,9.3236,9.3727,9.3236,9.3432,195248.0
2015-11-16 09:50:00,9.49,9.52,9.47,9.48,238432.0,9.3334,9.3629,9.3137,9.3236,238432.0
2015-11-16 09:55:00,9.48,9.5,9.47,9.47,246536.0,9.3236,9.3432,9.3137,9.3137,246536.0
2015-11-16 10:00:00,9.47,9.48,9.44,9.47,200688.0,9.3137,9.3236,9.2842,9.3137,200688.0
2015-11-16 10:05:00,9.47,9.51,9.47,9.49,71568.0,9.3137,9.3531,9.3137,9.3334,71568.0
2015-11-16 10:10:00,9.49,9.49,9.46,9.49,130896.0,9.3334,9.3334,9.3039,9.3334,130896.0
2015-11-16 10:15:00,9.5,9.53,9.49,9.53,321872.0,9.3432,9.3727,9.3334,9.3727,321872.0
2015-11-16 10:20:00,9.52,9.54,9.51,9.53,281184.0,9.3629,9.3826,9.3531,9.3727,281184.0
2015-11-16 10:25:00,9.52,9.53,9.5,9.5,143928.0,9.3629,9.3727,9.3432,9.3432,143928.0
2015-11-16 10:30:00,9.5,9.5,9.47,9.49,67360.0,9.3432,9.3432,9.3137,9.3334,67360.0
2015-11-16 10:35:00,9.48,9.48,9.45,9.47,181776.0,9.3236,9.3236,9.2941,9.3137,181776.0
2015-11-16 10:40:00,9.47,9.48,9.46,9.48,177088.0,9.3137,9.3236,9.3039,9.3236,177088.0
2015-11-16 10:45:00,9.48,9.5,9.48,9.48,118312.0,9.3236,9.3432,9.3236,9.3236,118312.0
2015-11-16 10:50:00,9.48,9.48,9.45,9.45,91688.0,9.3236,9.3236,9.2941,9.2941,91688.0
2015-11-16 10:55:00,9.45,9.45,9.43,9.44,95976.0,9.2941,9.2941,9.2744,9.2842,95976.0
2015-11-16 11:00:00,9.44,9.46,9.44,9.44,88032.0,9.2842,9.3039,9.2842,9.2842,88032.0
2015-11-16 11:05:00,9.44,9.44,9.43,9.43,54976.0,9.2842,9.2842,9.2744,9.2744,54976.0
2015-11-16 11:10:00,9.43,9.46,9.41,9.42,70400.0,9.2744,9.3039,9.2547,9.2646,70400.0
2015-11-16 11:15:00,9.42,9.44,9.42,9.44,30920.0,9.2646,9.2842,9.2646,9.2842,30920.0
2015-11-16 11:20:00,9.44,9.46,9.43,9.43,64000.0,9.2842,9.3039,9.2744,9.2744,64000.0
2015-11-16 11:25:00,9.43,9.43,9.4,9.41,111896.0,9.2744,9.2744,9.2449,9.2547,111896.0
2015-11-16 11:30:00,9.42,9.44,9.42,9.43,37784.0,9.2646,9.2842,9.2646,9.2744,37784.0
2015-11-16 11:35:00,9.42,9.43,9.42,9.42,37600.0,9.2646,9.2744,9.2646,9.2646,37600.0
2015-11-16 11:40:00,9.43,9.44,9.43,9.43,51672.0,9.2744,9.2842,9.2744,9.2744,51672.0
2015-11-16 11:45:00,9.42,9.47,9.42,9.46,120936.0,9.2646,9.3137,9.2646,9.3039,120936.0
2015-11-16 11:50:00,9.46,9.46,9.45,9.46,24024.0,9.3039,9.3039,9.2941,9.3039,24024.0
2015-11-16 11:55:00,9.46,9.47,9.45,9.45,32760.0,9.3039,9.3137,9.2941,9.2941,32760.0
2015-11-16 12:00:00,9.46,9.48,9.45,9.47,46240.0,9.3039,9.3236,9.2941,9.3137,46240.0
2015-11-16 12:05:00,9.48,9.48,9.47,9.48,18920.0,9.3236,9.3236,9.3137,9.3236,18920.0
2015-11-16 12:10:00,9.48,9.49,9.45,9.46,183744.0,9.3236,9.3334,9.2941,9.3039,183744.0
2015-11-16 12:15:00,9.46,9.46,9.45,9.46,34000.0,9.3039,9.3039,9.2941,9.3039,34000.0
2015-11-16 12:20:00,9.47,9.49,9.47,9.49,156208.0,9.3137,9.3334,9.3137,9.3334,156208.0
2015-11-16 12:25:00,9.49,9.49,9.49,9.49,83040.0,9.3334,9.3334,9.3334,9.3334,83040.0
2015-11-16 12:30:00,9.5,9.53,9.5,9.52,205256.0,9.3432,9.3727,9.3432,9.3629,205256.0
2015-11-16 12:35:00,9.52,9.53,9.51,9.52,91680.0,9.3629,9.3727,9.3531,9.3629,91680.0
2015-11-16 12:40:00,9.52,9.54,9.51,9.53,84240.0,9.3629,9.3826,9.3531,9.3727,84240.0
2015-11-16 12:45:00,9.52,9.53,9.52,9.52,51736.0,9.3629,9.3727,9.3629,9.3629,51736.0
2015-11-16 12:50:00,9.52,9.52,9.5,9.5,131408.0,9.3629,9.3629,9.3432,9.3432,131408.0
2015-11-16 12:55:00,9.5,9.52,9.5,9.52,62824.0,9.3432,9.3629,9.3432,9.3629,62824.0
2015-11-16 13:00:00,9.52,9.54,9.52,9.54,113480.0,9.3629,9.3826,9.3629,9.3826,113480.0
2015-11-16 13:05:00,9.54,9.55,9.53,9.54,108784.0,9.3826,9.3924,9.3727,9.3826,108784.0
2015-11-16 13:10:00,9.55,9.56,9.54,9.56,94240.0,9.3924,9.4022,9.3826,9.4022,94240.0
2015-11-16 13:15:00,9.56,9.58,9.55,9.58,56712.0,9.4022,9.4219,9.3924,9.4219,56712.0
2015-11-16 13:20:00,9.58,9.6,9.58,9.59,39840.0,9.4219,9.4416,9.4219,9.4318,39840.0
2015-11-16 13:25:00,9.6,9.6,9.57,9.58,210824.0,9.4416,9.4416,9.4121,9.4219,210824.0
2015-11-16 13:30:00,9.58,9.58,9.57,9.57,20664.0,9.4219,9.4219,9.4121,9.4121,20664.0
2015-11-16 13:35:00,9.57,9.58,9.57,9.57,72848.0,9.4121,9.4219,9.4121,9.4121,72848.0
2015-11-16 13:40:00,9.57,9.58,9.56,9.56,109888.0,9.4121,9.4219,9.4022,9.4022,109888.0
2015-11-16 13:45:00,9.56,9.59,9.56,9.59,37680.0,9.4022,9.4318,9.4022,9.4318,37680.0
2015-11-16 13:50:00,9.59,9.6,9.58,9.6,85600.0,9.4318,9.4416,9.4219,9.4416,85600.0
2015-11-16 13:55:00,9.6,9.61,9.6,9.61,141992.0,9.4416,9.4514,9.4416,9.4514,141992.0
2015-11-16 14:00:00,9.61,9.63,9.61,9.61,144720.0,9.4514,9.4711,9.4514,9.4514,144720.0
2015-11-16 14:05:00,9.61,9.61,9.6,9.61,43808.0,9.4514,9.4514,9.4416,9.4514,43808.0
2015-11-16 14:10:00,9.61,9.62,9.6,9.62,67360.0,9.4514,9.4613,9.4416,9.4613,67360.0
2015-11-16 14:15:00,9.62,9.63,9.61,9.63,100392.0,9.4613,9.4711,9.4514,9.4711,100392.0
2015-11-16 14:20:00,9.63,9.64,9.63,9.64,69464.0,9.4711,9.4809,9.4711,9.4809,69464.0
2015-11-16 14:25:00,9.64,9.64,9.63,9.63,63040.0,9.4809,9.4809,9.4711,9.4711,63040.0
2015-11-16 14:30:00,9.63,9.66,9.63,9.66,52400.0,9.4711,9.5006,9.4711,9.5006,52400.0
2015-11-16 14:35:00,9.66,9.66,9.65,9.66,172936.0,9.5006,9.5006,9.4908,9.5006,172936.0
2015-11-16 14:40:00,9.66,9.67,9.66,9.66,117424.0,9.5006,9.5104,9.5006,9.5006,117424.0
2015-11-16 14:45:00,9.66,9.67,9.64,9.64,92232.0,9.5006,9.5104,9.4809,9.4809,92232.0
2015-11-16 14:50:00,9.64,9.65,9.63,9.64,89992.0,9.4809,9.4908,9.4711,9.4809,89992.0
2015-11-16 14:55:00,9.64,9.66,9.64,9.66,100256.0,9.4809,9.5006,9.4809,9.5006,100256.0
2015-11-16 15:00:00,9.66,9.7,9.66,9.68,198336.0,9.5006,9.5399,9.5006,9.5203,198336.0
2015-11-16 15:05:00,9.68,9.69,9.68,9.68,98104.0,9.5203,9.5301,9.5203,9.5203,98104.0
2015-11-16 15:10:00,9.68,9.69,9.68,9.68,81800.0,9.5203,9.5301,9.5203,9.5203,81800.0
2015-11-16 15:15:00,9.68,9.69,9.67,9.67,90296.0,9.5203,9.5301,9.5104,9.5104,90296.0
2015-11-16 15:20:00,9.68,9.7,9.67,9.7,231496.0,9.5203,9.5399,9.5104,9.5399,231496.0
2015-11-16 15:25:00,9.7,9.71,9.7,9.7,135256.0,9.5399,9.5498,9.5399,9.5399,135256.0
2015-11-16 15:30:00,9.7,9.71,9.7,9.7,120312.0,9.5399,9.5498,9.5399,9.5399,120312.0
2015-11-16 15:35:00,9.7,9.71,9.7,9.7,138984.0,9.5399,9.5498,9.5399,9.5399,138984.0
2015-11-16 15:40:00,9.7,9.71,9.68,9.69,220656.0,9.5399,9.5498,9.5203,9.5301,220656.0
2015-11-16 15:45:00,9.69,9.7,9.69,9.69,206112.0,9.5301,9.5399,9.5301,9.5301,206112.0
2015-11-16 15:50:00,9.69,9.7,9.68,9.69,361712.0,9.5301,9.5399,9.5203,9.5301,361712.0
2015-11-16 15:55:00,9.69,9.72,9.69,9.71,373360.0,9.5301,9.5596,9.5301,9.5498,373360.0
2015-11-17 09:30:00,9.75,9.75,9.72,9.72,987672.0,9.5891,9.5891,9.5596,9.5596,987672.0
2015-11-17 09:35:00,9.72,9.75,9.71,9.72,670272.0,9.5596,9.5891,9.5498,9.5596,670272.0
2015-11-17 09:40:00,9.72,9.74,9.7,9.73,773928.0,9.5596,9.5793,9.5399,9.5694,773928.0
2015-11-17 09:45:00,9.73,9.74,9.71,9.72,392608.0,9.5694,9.5793,9.5498,9.5596,392608.0
2015-11-17 09:50:00,9.71,9.72,9.7,9.71,304128.0,9.5498,9.5596,9.5399,9.5498,304128.0
2015-11-17 09:55:00,9.71,9.75,9.71,9.74,318080.0,9.5498,9.5891,9.5498,9.5793,318080.0
2015-11-17 10:00:00,9.74,9.76,9.71,9.71,555600.0,9.5793,9.5989,9.5498,9.5498,555600.0
2015-11-17 10:05:00,9.73,9.74,9.7,9.74,138448.0,9.5694,9.5793,9.5399,9.5793,138448.0
2015-11-17 10:10:00,9.74,9.74,9.72,9.72,311112.0,9.5793,9.5793,9.5596,9.5596,311112.0
2015-11-17 10:15:00,9.72,9.73,9.71,9.72,118768.0,9.5596,9.5694,9.5498,9.5596,118768.0
2015-11-17 10:20:00,9.72,9.74,9.71,9.74,134488.0,9.5596,9.5793,9.5498,9.5793,134488.0
2015-11-17 10:25:00,9.74,9.76,9.73,9.75,316456.0,9.5793,9.5989,9.5694,9.5891,316456.0
2015-11-17 10:30:00,9.75,9.79,9.75,9.79,492032.0,9.5891,9.6285,9.5891,9.6285,492032.0
2015-11-17 10:35:00,9.79,9.8,9.78,9.79,279040.0,9.6285,9.6383,9.6186,9.6285,279040.0
2015-11-17 10:40:00,9.78,9.81,9.77,9.79,190136.0,9.6186,9.6481,9.6088,9.6285,190136.0
2015-11-17 10:45:00,9.8,9.82,9.8,9.82,213672.0,9.6383,9.658,9.6383,9.658,213672.0
2015-11-17 10:50:00,9.82,9.82,9.8,9.8,206560.0,9.658,9.658,9.6383,9.6383,206560.0
2015-11-17 10:55:00,9.8,9.83,9.8,9.81,140000.0,9.6383,9.6678,9.6383,9.6481,140000.0
2015-11-17 11:00:00,9.81,9.81,9.79,9.79,263312.0,9.6481,9.6481,9.6285,9.6285,263312.0
2015-11-17 11:05:00,9.79,9.8,9.78,9.78,164968.0,9.6285,9.6383,9.6186,9.6186,164968.0
2015-11-17 11:10:00,9.78,9.8,9.78,9.79,94528.0,9.6186,9.6383,9.6186,9.6285,94528.0
2015-11-17 11:15:00,9.79,9.81,9.79,9.81,71304.0,9.6285,9.6481,9.6285,9.6481,71304.0
2015-11-17 11:20:00,9.81,9.83,9.81,9.82,111528.0,9.6481,9.6678,9.6481,9.658,111528.0
2015-11-17 11:25:00,9.82,9.83,9.81,9.83,92840.0,9.658,9.6678,9.6481,9.6678,92840.0
2015-11-17 11:30:00,9.83,9.87,9.83,9.85,243072.0,9.6678,9.7071,9.6678,9.6875,243072.0
2015-11-17 11:35:00,9.85,9.85,9.84,9.85,112720.0,9.6875,9.6875,9.6776,9.6875,112720.0
2015-11-17 11:40:00,9.85,9.85,9.83,9.84,90536.0,9.6875,9.6875,9.6678,9.6776,90536.0
2015-11-17 11:45:00,9.84,9.84,9.83,9.83,102320.0,9.6776,9.6776,9.6678,9.6678,102320.0
2015-11-17 11:50:00,9.83,9.84,9.83,9.84,246800.0,9.6678,9.6776,9.6678,9.6776,246800.0
2015-11-17 11:55:00,9.84,9.84,9.83,9.84,62360.0,9.6776,9.6776,9.6678,9.6776,62360.0
2015-11-17 12:00:00,9.84,9.85,9.84,9.85,83440.0,9.6776,9.6875,9.6776,9.6875,83440.0
2015-11-17 12:05:00,9.85,9.85,9.84,9.84,80088.0,9.6875,9.6875,9.6776,9.6776,80088.0
2015-11-17 12:10:00,9.84,9.85,9.84,9.85,60800.0,9.6776,9.6875,9.6776,9.6875,60800.0
2015-11-17 12:15:00,9.85,9.85,9.84,9.85,128552.0,9.6875,9.6875,9.6776,9.6875,128552.0
2015-11-17 12:20:00,9.85,9.85,9.81,9.81,171120.0,9.6875,9.6875,9.6481,9.6481,171120.0
2015-11-17 12:25:00,9.81,9.81,9.8,9.81,155392.0,9.6481,9.6481,9.6383,9.6481,155392.0
2015-11-17 12:30:00,9.8,9.82,9.8,9.81,81360.0,9.6383,9.658,9.6383,9.6481,81360.0
2015-11-17 12:35:00,9.8,9.8,9.78,9.79,216408.0,9.6383,9.6383,9.6186,9.6285,216408.0
2015-11-17 12:40:00,9.78,9.79,9.77,9.77,247520.0,9.6186,9.6285,9.6088,9.6088,247520.0
2015-11-17 12:45:00,9.77,9.79,9.77,9.78,89376.0,9.6088,9.6285,9.6088,9.6186,89376.0
2015-11-17 12:50:00,9.79,9.8,9.78,9.79,61600.0,9.6285,9.6383,9.6186,9.6285,61600.0
2015-11-17 12:55:00,9.79,9.81,9.79,9.81,77760.0,9.6285,9.6481,9.6285,9.6481,77760.0
2015-11-17 13:00:00,9.81,9.83,9.81,9.83,170104.0,9.6481,9.6678,9.6481,9.6678,170104.0
2015-11-17 13:05:00,9.83,9.83,9.82,9.82,36216.0,9.6678,9.6678,9.658,9.658,36216.0
2015-11-17 13:10:00,9.82,9.84,9.82,9.84,63040.0,9.658,9.6776,9.658,9.6776,63040.0
2015-11-17 13:15:00,9.83,9.83,9.81,9.81,85880.0,9.6678,9.6678,9.6481,9.6481,85880.0
2015-11-17 13:20:00,9.81,9.81,9.79,9.79,100800.0,9.6481,9.6481,9.6285,9.6285,100800.0
2015-11-17 13:25:00,9.79,9.79,9.76,9.76,153912.0,9.6285,9.6285,9.5989,9.5989,153912.0
2015-11-17 13:30:00,9.76,9.79,9.75,9.79,108600.0,9.5989,9.6285,9.5891,9.6285,108600.0
2015-11-17 13:35:00,9.78,9.79,9.77,9.78,95472.0,9.6186,9.6285,9.6088,9.6186,95472.0
2015-11-17 13:40:00,9.78,9.79,9.77,9.78,125008.0,9.6186,9.6285,9.6088,9.6186,125008.0
2015-11-17 13:45:00,9.78,9.78,9.78,9.78,79440.0,9.6186,9.6186,9.6186,9.6186,79440.0
2015-11-17 13:50:00,9.78,9.79,9.78,9.79,70800.0,9.6186,9.6285,9.6186,9.6285,70800.0
2015-11-17 13:55:00,9.79,9.81,9.79,9.81,138032.0,9.6285,9.6481,9.6285,9.6481,138032.0
2015-11-17 14:00:00,9.81,9.81,9.8,9.8,91344.0,9.6481,9.6481,9.6383,9.6383,91344.0
2015-11-17 14:05:00,9.8,9.83,9.8,9.83,207464.0,9.6383,9.6678,9.6383,9.6678,207464.0
2015-11-17 14:10:00,9.83,9.83,9.82,9.83,25600.0,9.6678,9.6678,9.658,9.6678,25600.0
2015-11-17 14:15:00,9.83,9.83,9.8,9.8,58496.0,9.6678,9.6678,9.6383,9.6383,58496.0
2015-11-17 14:20:00,9.8,9.8,9.78,9.79,110280.0,9.6383,9.6383,9.6186,9.6285,110280.0
2015-11-17 14:25:00,9.79,9.79,9.74,9.74,356408.0,9.6285,9.6285,9.5793,9.5793,356408.0
2015-11-17 14:30:00,9.74,9.74,9.72,9.73,89672.0,9.5793,9.5793,9.5596,9.5694,89672.0
2015-11-17 14:35:00,9.73,9.74,9.72,9.74,105176.0,9.5694,9.5793,9.5596,9.5793,105176.0
2015-11-17 14:40:00,9.74,9.75,9.7,9.7,263552.0,9.5793,9.5891,9.5399,9.5399,263552.0
2015-11-17 14:45:00,9.7,9.72,9.68,9.72,142344.0,9.5399,9.5596,9.5203,9.5596,142344.0
2015-11-17 14:50:00,9.72,9.73,9.7,9.71,116688.0,9.5596,9.5694,9.5399,9.5498,116688.0
2015-11-17 14:55:00,9.71,9.75,9.71,9.75,170568.0,9.5498,9.5891,9.5498,9.5891,170568.0
2015-11-17 15:00:00,9.75,9.75,9.7,9.71,151440.0,9.5891,9.5891,9.5399,9.5498,151440.0
2015-11-17 15:05:00,9.71,9.72,9.71,9.71,136312.0,9.5498,9.5596,9.5498,9.5498,136312.0
2015-11-17 15:10:00,9.7,9.71,9.67,9.7,262336.0,9.5399,9.5498,9.5104,9.5399,262336.0
2015-11-17 15:15:00,9.7,9.7,9.69,9.69,150496.0,9.5399,9.5399,9.5301,9.5301,150496.0
2015-11-17 15:20:00,9.68,9.72,9.68,9.7,257024.0,9.5203,9.5596,9.5203,9.5399,257024.0
2015-11-17 15:25:00,9.7,9.72,9.68,9.72,135272.0,9.5399,9.5596,9.5203,9.5596,135272.0
2015-11-17 15:30:00,9.71,9.73,9.7,9.73,189928.0,9.5498,9.5694,9.5399,9.5694,189928.0
2015-11-17 15:35:00,9.73,9.73,9.71,9.72,49600.0,9.5694,9.5694,9.5498,9.5596,49600.0
2015-11-17 15:40:00,9.71,9.75,9.71,9.74,183032.0,9.5498,9.5891,9.5498,9.5793,183032.0
2015-11-17 15:45:00,9.74,9.75,9.71,9.71,269056.0,9.5793,9.5891,9.5498,9.5498,269056.0
2015-11-17 15:50:00,9.71,9.74,9.71,9.73,171784.0,9.5498,9.5793,9.5498,9.5694,171784.0
2015-11-17 15:55:00,9.73,9.73,9.71,9.72,352248.0,9.5694,9.5694,9.5498,9.5596,352248.0
2015-11-18 09:30:00,9.8,9.81,9.78,9.8,554184.0,9.6383,9.6481,9.6186,9.6383,554184.0
2015-11-18 09:35:00,9.8,9.83,9.8,9.81,128624.0,9.6383,9.6678,9.6383,9.6481,128624.0
2015-11-18 09:40:00,9.8,9.81,9.8,9.81,65680.0,9.6383,9.6481,9.6383,9.6481,65680.0
2015-11-18 09:45:00,9.81,9.85,9.81,9.85,184192.0,9.6481,9.6875,9.6481,9.6875,184192.0
2015-11-18 09:50:00,9.85,9.86,9.84,9.85,225992.0,9.6875,9.6973,9.6776,9.6875,225992.0
2015-11-18 09:55:00,9.86,9.87,9.84,9.84,317200.0,9.6973,9.7071,9.6776,9.6776,317200.0
2015-11-18 10:00:00,9.84,9.86,9.84,9.86,101216.0,9.6776,9.6973,9.6776,9.6973,101216.0
2015-11-18 10:05:00,9.87,9.88,9.86,9.88,212744.0,9.7071,9.717,9.6973,9.717,212744.0
2015-11-18 10:10:00,9.88,9.88,9.85,9.85,217896.0,9.717,9.717,9.6875,9.6875,217896.0
2015-11-18 10:15:00,9.85,9.86,9.84,9.86,188664.0,9.6875,9.6973,9.6776,9.6973,188664.0
2015-11-18 10:20:00,9.86,9.88,9.86,9.88,266960.0,9.6973,9.717,9.6973,9.717,266960.0
2015-11-18 10:25:00,9.87,9.88,9.84,9.85,140816.0,9.7071,9.717,9.6776,9.6875,140816.0
2015-11-18 10:30:00,9.85,9.86,9.84,9.85,64336.0,9.6875,9.6973,9.6776,9.6875,64336.0
2015-11-18 10:35:00,9.84,9.84,9.83,9.84,87736.0,9.6776,9.6776,9.6678,9.6776,87736.0
2015-11-18 10:40:00,9.84,9.85,9.83,9.85,84304.0,9.6776,9.6875,9.6678,9.6875,84304.0
2015-11-18 10:45:00,9.85,9.86,9.84,9.85,83600.0,9.6875,9.6973,9.6776,9.6875,83600.0
2015-11-18 10:50:00,9.85,9.86,9.84,9.86,183384.0,9.6875,9.6973,9.6776,9.6973,183384.0
2015-11-18 10:55:00,9.85,9.87,9.85,9.87,239920.0,9.6875,9.7071,9.6875,9.7071,239920.0
2015-11-18 11:00:00,9.87,9.87,9.84,9.85,78000.0,9.7071,9.7071,9.6776,9.6875,78000.0
2015-11-18 11:05:00,9.85,9.87,9.85,9.87,92472.0,9.6875,9.7071,9.6875,9.7071,92472.0
2015-11-18 11:10:00,9.87,9.89,9.86,9.89,161896.0,9.7071,9.7268,9.6973,9.7268,161896.0
2015-11-18 11:15:00,9.9,9.9,9.88,9.88,101936.0,9.7366,9.7366,9.717,9.717,101936.0
2015-11-18 11:20:00,9.89,9.9,9.88,9.89,76768.0,9.7268,9.7366,9.717,9.7268,76768.0
2015-11-18 11:25:00,9.89,9.9,9.88,9.9,217696.0,9.7268,9.7366,9.717,9.7366,217696.0
2015-11-18 11:30:00,9.9,9.91,9.9,9.9,213760.0,9.7366,9.7465,9.7366,9.7366,213760.0
2015-11-18 11:35:00,9.9,9.91,9.9,9.91,163648.0,9.7366,9.7465,9.7366,9.7465,163648.0
2015-11-18 11:40:00,9.91,9.92,9.9,9.91,92520.0,9.7465,9.7563,9.7366,9.7465,92520.0
2015-11-18 11:45:00,9.92,9.93,9.92,9.92,77512.0,9.7563,9.7661,9.7563,9.7563,77512.0
2015-11-18 11:50:00,9.93,9.93,9.93,9.93,35600.0,9.7661,9.7661,9.7661,9.7661,35600.0
2015-11-18 11:55:00,9.93,9.93,9.91,9.92,76720.0,9.7661,9.7661,9.7465,9.7563,76720.0
2015-11-18 12:00:00,9.92,9.92,9.91,9.92,200864.0,9.7563,9.7563,9.7465,9.7563,200864.0
2015-11-18 12:05:00,9.92,9.92,9.9,9.91,154448.0,9.7563,9.7563,9.7366,9.7465,154448.0
2015-11-18 12:10:00,9.9,9.91,9.9,9.91,44488.0,9.7366,9.7465,9.7366,9.7465,44488.0
2015-11-18 12:15:00,9.91,9.93,9.91,9.93,130400.0,9.7465,9.7661,9.7465,9.7661,130400.0
2015-11-18 12:20:00,9.93,9.94,9.92,9.92,96728.0,9.7661,9.776,9.7563,9.7563,96728.0
2015-11-18 12:25:00,9.92,9.92,9.91,9.91,56960.0,9.7563,9.7563,9.7465,9.7465,56960.0
2015-11-18 12:30:00,9.92,9.92,9.91,9.92,86160.0,9.7563,9.7563,9.7465,9.7563,86160.0
2015-11-18 12:35:00,9.91,9.92,9.91,9.91,35040.0,9.7465,9.7563,9.7465,9.7465,35040.0
2015-11-18 12:40:00,9.91,9.91,9.89,9.89,89592.0,9.7465,9.7465,9.7268,9.7268,89592.0
2015-11-18 12:45:00,9.89,9.9,9.89,9.9,45600.0,9.7268,9.7366,9.7268,9.7366,45600.0
2015-11-18 12:50:00,9.91,9.92,9.9,9.92,32000.0,9.7465,9.7563,9.7366,9.7563,32000.0
2015-11-18 12:55:00,9.91,9.91,9.91,9.91,20200.0,9.7465,9.7465,9.7465,9.7465,20200.0
2015-11-18 13:00:00,9.91,9.91,9.91,9.91,16000.0,9.7465,9.7465,9.7465,9.7465,16000.0
2015-11-18 13:05:00,9.92,9.93,9.92,9.93,29632.0,9.7563,9.7661,9.7563,9.7661,29632.0
2015-11-18 13:10:00,9.93,9.94,9.93,9.93,43800.0,9.7661,9.776,9.7661,9.7661,43800.0
2015-11-18 13:15:00,9.93,9.93,9.91,9.92,98568.0,9.7661,9.7661,9.7465,9.7563,98568.0
2015-11-18 13:20:00,9.92,9.94,9.92,9.94,116080.0,9.7563,9.776,9.7563,9.776,116080.0
2015-11-18 13:25:00,9.94,9.95,9.94,9.94,43320.0,9.776,9.7858,9.776,9.776,43320.0
2015-11-18 13:30:00,9.94,9.94,9.93,9.93,26320.0,9.776,9.776,9.7661,9.7661,26320.0
2015-11-18 13:35:00,9.93,9.93,9.92,9.93,95536.0,9.7661,9.7661,9.7563,9.7661,95536.0
2015-11-18 13:40:00,9.93,9.94,9.93,9.94,12480.0,9.7661,9.776,9.7661,9.776,12480.0
2015-11-18 13:45:00,9.94,9.94,9.93,9.93,53200.0,9.776,9.776,9.7661,9.7661,53200.0
2015-11-18 13:50:00,9.93,9.94,9.93,9.93,107600.0,9.7661,9.776,9.7661,9.7661,107600.0
2015-11-18 13:55:00,9.93,9.94,9.93,9.94,62704.0,9.7661,9.776,9.7661,9.776,62704.0
2015-11-18 14:00:00,9.93,9.96,9.91,9.92,220488.0,9.7661,9.7956,9.7465,9.7563,220488.0
2015-11-18 14:05:00,9.93,9.99,9.93,9.99,407264.0,9.7661,9.8252,9.7661,9.8252,407264.0
2015-11-18 14:10:00,9.99,10.03,9.99,10.01,345120.0,9.8252,9.8645,9.8252,9.8448,345120.0
2015-11-18 14:15:00,10.01,10.01,9.99,9.99,140288.0,9.8448,9.8448,9.8252,9.8252,140288.0
2015-11-18 14:20:00,9.98,10.0,9.98,9.99,155736.0,9.8153,9.835,9.8153,9.8252,155736.0
2015-11-18 14:25:00,10.0,10.0,9.97,9.98,153144.0,9.835,9.835,9.8055,9.8153,153144.0
2015-11-18 14:30:00,9.99,9.99,9.96,9.97,190728.0,9.8252,9.8252,9.7956,9.8055,190728.0
2015-11-18 14:35:00,9.97,9.98,9.96,9.97,49200.0,9.8055,9.8153,9.7956,9.8055,49200.0
2015-11-18 14:40:00,9.98,10.01,9.98,10.0,210584.0,9.8153,9.8448,9.8153,9.835,210584.0
2015-11-18 14:45:00,10.0,10.01,9.99,10.0,54920.0,9.835,9.8448,9.8252,9.835,54920.0
2015-11-18 14:50:00,10.0,10.01,9.99,10.01,106320.0,9.835,9.8448,9.8252,9.8448,106320.0
2015-11-18 14:55:00,10.01,10.04,10.0,10.03,109840.0,9.8448,9.8743,9.835,9.8645,109840.0
2015-11-18 15:00:00,10.03,10.03,10.02,10.02,224840.0,9.8645,9.8645,9.8547,9.8547,224840.0
2015-11-18 15:05:00,10.02,10.02,10.0,10.0,46064.0,9.8547,9.8547,9.835,9.835,46064.0
2015-11-18 15:10:00,10.0,10.02,10.0,10.02,226224.0,9.835,9.8547,9.835,9.8547,226224.0
2015-11-18 15:15:00,10.03,10.05,10.02,10.04,184088.0,9.8645,9.8842,9.8547,9.8743,184088.0
2015-11-18 15:20:00,10.04,10.04,10.03,10.04,97056.0,9.8743,9.8743,9.8645,9.8743,97056.0
2015-11-18 15:25:00,10.04,10.04,10.03,10.04,124496.0,9.8743,9.8743,9.8645,9.8743,124496.0
2015-11-18 15:30:00,10.04,10.06,10.04,10.06,416248.0,9.8743,9.894,9.8743,9.894,416248.0
2015-11-18 15:35:00,10.06,10.08,10.06,10.06,328280.0,9.894,9.9137,9.894,9.894,328280.0
2015-11-18 15:40:00,10.06,10.08,10.06,10.06,431344.0,9.894,9.9137,9.894,9.894,431344.0
2015-11-18 15:45:00,10.06,10.09,10.06,10.09,245888.0,9.894,9.9235,9.894,9.9235,245888.0
2015-11-18 15:50:00,10.09,10.11,10.09,10.11,601832.0,9.9235,9.9432,9.9235,9.9432,601832.0
2015-11-18 15:55:00,10.11,10.12,10.09,10.1,685768.0,9.9432,9.953,9.9235,9.9333,685768.0
2015-11-19 09:30:00,10.11,10.13,10.09,10.11,549976.0,9.9432,9.9628,9.9235,9.9432,549976.0
2015-11-19 09:35:00,10.12,10.12,10.08,10.08,208328.0,9.953,9.953,9.9137,9.9137,208328.0
2015-11-19 09:40:00,10.09,10.13,10.09,10.13,709464.0,9.9235,9.9628,9.9235,9.9628,709464.0
2015-11-19 09:45:00,10.13,10.14,10.12,10.14,333200.0,9.9628,9.9727,9.953,9.9727,333200.0
2015-11-19 09:50:00,10.14,10.15,10.14,10.14,185320.0,9.9727,9.9825,9.9727,9.9727,185320.0
2015-11-19 09:55:00,10.14,10.14,10.13,10.14,158040.0,9.9727,9.9727,9.9628,9.9727,158040.0
2015-11-19 10:00:00,10.14,10.14,10.11,10.11,464400.0,9.9727,9.9727,9.9432,9.9432,464400.0
2015-11-19 10:05:00,10.12,10.16,10.12,10.15,308128.0,9.953,9.9923,9.953,9.9825,308128.0
2015-11-19 10:10:00,10.15,10.16,10.13,10.13,257032.0,9.9825,9.9923,9.9628,9.9628,257032.0
2015-11-19 10:15:00,10.12,10.12,10.1,10.1,222864.0,9.953,9.953,9.9333,9.9333,222864.0
2015-11-19 10:20:00,10.1,10.12,10.09,10.11,152160.0,9.9333,9.953,9.9235,9.9432,152160.0
2015-11-19 10:25:00,10.11,10.13,10.1,10.11,139688.0,9.9432,9.9628,9.9333,9.9432,139688.0
2015-11-19 10:30:00,10.12,10.13,10.1,10.1,100576.0,9.953,9.9628,9.9333,9.9333,100576.0
2015-11-19 10:35:00,10.09,10.1,10.08,10.09,121600.0,9.9235,9.9333,9.9137,9.9235,121600.0
2015-11-19 10:40:00,10.1,10.12,10.1,10.1,226192.0,9.9333,9.953,9.9333,9.9333,226192.0
2015-11-19 10:45:00,10.1,10.12,10.1,10.12,93016.0,9.9333,9.953,9.9333,9.953,93016.0
2015-11-19 10:50:00,10.12,10.12,10.1,10.1,49592.0,9.953,9.953,9.9333,9.9333,49592.0
2015-11-19 10:55:00,10.11,10.13,10.09,10.13,151216.0,9.9432,9.9628,9.9235,9.9628,151216.0
2015-11-19 11:00:00,10.12,10.13,10.12,10.13,110872.0,9.953,9.9628,9.953,9.9628,110872.0
2015-11-19 11:05:00,10.13,10.14,10.13,10.14,204960.0,9.9628,9.9727,9.9628,9.9727,204960.0
2015-11-19 11:10:00,10.15,10.15,10.13,10.14,294584.0,9.9825,9.9825,9.9628,9.9727,294584.0
2015-11-19 11:15:00,10.14,10.15,10.13,10.15,137584.0,9.9727,9.9825,9.9628,9.9825,137584.0
2015-11-19 11:20:00,10.15,10.15,10.13,10.14,250880.0,9.9825,9.9825,9.9628,9.9727,250880.0
2015-11-19 11:25:00,10.15,10.17,10.15,10.17,230904.0,9.9825,10.0022,9.9825,10.0022,230904.0
2015-11-19 11:30:00,10.16,10.17,10.15,10.15,164200.0,9.9923,10.0022,9.9825,9.9825,164200.0
2015-11-19 11:35:00,10.15,10.15,10.13,10.13,42400.0,9.9825,9.9825,9.9628,9.9628,42400.0
2015-11-19 11:40:00,10.14,10.14,10.13,10.14,23360.0,9.9727,9.9727,9.9628,9.9727,23360.0
2015-11-19 11:45:00,10.14,10.14,10.12,10.12,305816.0,9.9727,9.9727,9.953,9.953,305816.0
2015-11-19 11:50:00,10.12,10.12,10.1,10.11,17264.0,9.953,9.953,9.9333,9.9432,17264.0
2015-11-19 11:55:00,10.11,10.13,10.11,10.12,57248.0,9.9432,9.9628,9.9432,9.953,57248.0
2015-11-19 12:00:00,10.12,10.15,10.12,10.15,75552.0,9.953,9.9825,9.953,9.9825,75552.0
2015-11-19 12:05:00,10.15,10.15,10.14,10.14,41200.0,9.9825,9.9825,9.9727,9.9727,41200.0
2015-11-19 12:10:00,10.14,10.15,10.14,10.14,51752.0,9.9727,9.9825,9.9727,9.9727,51752.0
2015-11-19 12:15:00,10.14,10.15,10.13,10.14,48160.0,9.9727,9.9825,9.9628,9.9727,48160.0
2015-11-19 12:20:00,10.14,10.15,10.14,10.15,158000.0,9.9727,9.9825,9.9727,9.9825,158000.0
2015-11-19 12:25:00,10.14,10.15,10.14,10.15,62248.0,9.9727,9.9825,9.9727,9.9825,62248.0
2015-11-19 12:30:00,10.15,10.17,10.15,10.16,157744.0,9.9825,10.0022,9.9825,9.9923,157744.0
2015-11-19 12:35:00,10.16,10.17,10.15,10.16,26400.0,9.9923,10.0022,9.9825,9.9923,26400.0
2015-11-19 12:40:00,10.16,10.17,10.14,10.15,63760.0,9.9923,10.0022,9.9727,9.9825,63760.0
2015-11-19 12:45:00,10.15,10.17,10.15,10.16,69920.0,9.9825,10.0022,9.9825,9.9923,69920.0
2015-11-19 12:50:00,10.16,10.18,10.16,10.17,262320.0,9.9923,10.012,9.9923,10.0022,262320.0
2015-11-19 12:55:00,10.17,10.19,10.16,10.18,182640.0,10.0022,10.0219,9.9923,10.012,182640.0
2015-11-19 13:00:00,10.18,10.19,10.18,10.19,110440.0,10.012,10.0219,10.012,10.0219,110440.0
2015-11-19 13:05:00,10.19,10.2,10.19,10.2,151136.0,10.0219,10.0317,10.0219,10.0317,151136.0
2015-11-19 13:10:00,10.2,10.2,10.19,10.2,84816.0,10.0317,10.0317,10.0219,10.0317,84816.0
2015-11-19 13:15:00,10.2,10.2,10.19,10.2,35040.0,10.0317,10.0317,10.0219,10.0317,35040.0
2015-11-19 13:20:00,10.2,10.2,10.2,10.2,100320.0,10.0317,10.0317,10.0317,10.0317,100320.0
2015-11-19 13:25:00,10.2,10.2,10.18,10.18,85800.0,10.0317,10.0317,10.012,10.012,85800.0
2015-11-19 13:30:00,10.18,10.19,10.17,10.18,37440.0,10.012,10.0219,10.0022,10.012,37440.0
2015-11-19 13:35:00,10.18,10.18,10.16,10.17,35200.0,10.012,10.012,9.9923,10.0022,35200.0
2015-11-19 13:40:00,10.17,10.17,10.17,10.17,21800.0,10.0022,10.0022,10.0022,10.0022,21800.0
2015-11-19 13:45:00,10.17,10.18,10.17,10.18,22400.0,10.0022,10.012,10.0022,10.012,22400.0
2015-11-19 13:50:00,10.18,10.18,10.16,10.16,33376.0,10.012,10.012,9.9923,9.9923,33376.0
2015-11-19 13:55:00,10.17,10.17,10.16,10.16,102944.0,10.0022,10.0022,9.9923,9.9923,102944.0
2015-11-19 14:00:00,10.16,10.16,10.14,10.14,85120.0,9.9923,9.9923,9.9727,9.9727,85120.0
2015-11-19 14:05:00,10.14,10.15,10.13,10.14,56000.0,9.9727,9.9825,9.9628,9.9727,56000.0
2015-11-19 14:10:00,10.14,10.14,10.13,10.13,64312.0,9.9727,9.9727,9.9628,9.9628,64312.0
2015-11-19 14:15:00,10.13,10.15,10.13,10.15,111080.0,9.9628,9.9825,9.9628,9.9825,111080.0
2015-11-19 14:20:00,10.13,10.15,10.13,10.14,65440.0,9.9628,9.9825,9.9628,9.9727,65440.0
2015-11-19 14:25:00,10.14,10.15,10.14,10.14,48728.0,9.9727,9.9825,9.9727,9.9727,48728.0
2015-11-19 14:30:00,10.14,10.15,10.14,10.14,67272.0,9.9727,9.9825,9.9727,9.9727,67272.0
2015-11-19 14:35:00,10.14,10.15,10.13,10.13,80008.0,9.9727,9.9825,9.9628,9.9628,80008.0
2015-11-19 14:40:00,10.13,10.13,10.13,10.13,74144.0,9.9628,9.9628,9.9628,9.9628,74144.0
2015-11-19 14:45:00,10.13,10.13,10.12,10.13,31200.0,9.9628,9.9628,9.953,9.9628,31200.0
2015-11-19 14:50:00,10.13,10.15,10.13,10.14,49168.0,9.9628,9.9825,9.9628,9.9727,49168.0
2015-11-19 14:55:00,10.14,10.14,10.13,10.13,88080.0,9.9727,9.9727,9.9628,9.9628,88080.0
2015-11-19 15:00:00,10.13,10.13,10.12,10.12,111816.0,9.9628,9.9628,9.953,9.953,111816.0
2015-11-19 15:05:00,10.12,10.12,10.1,10.11,132360.0,9.953,9.953,9.9333,9.9432,132360.0
2015-11-19 15:10:00,10.1,10.11,10.1,10.11,142872.0,9.9333,9.9432,9.9333,9.9432,142872.0
2015-11-19 15:15:00,10.11,10.12,10.1,10.11,123104.0,9.9432,9.953,9.9333,9.9432,123104.0
2015-11-19 15:20:00,10.12,10.14,10.12,10.14,175280.0,9.953,9.9727,9.953,9.9727,175280.0
2015-11-19 15:25:00,10.14,10.15,10.14,10.15,113112.0,9.9727,9.9825,9.9727,9.9825,113112.0
2015-11-19 15:30:00,10.15,10.15,10.13,10.13,90288.0,9.9825,9.9825,9.9628,9.9628,90288.0
2015-11-19 15:35:00,10.13,10.13,10.12,10.12,108320.0,9.9628,9.9628,9.953,9.953,108320.0
2015-11-19 15:40:00,10.12,10.13,10.12,10.12,103192.0,9.953,9.9628,9.953,9.953,103192.0
2015-11-19 15:45:00,10.12,10.13,10.12,10.12,115952.0,9.953,9.9628,9.953,9.953,115952.0
2015-11-19 15:50:00,10.12,10.13,10.12,10.13,190544.0,9.953,9.9628,9.953,9.9628,190544.0
2015-11-19 15:55:00,10.13,10.13,10.1,10.11,315256.0,9.9628,9.9628,9.9333,9.9432,315256.0
2015-11-20 09:30:00,10.2,10.21,10.19,10.2,254368.0,10.0317,10.0415,10.0219,10.0317,254368.0
2015-11-20 09:35:00,10.21,10.21,10.2,10.2,290952.0,10.0415,10.0415,10.0317,10.0317,290952.0
2015-11-20 09:40:00,10.21,10.21,10.2,10.21,187376.0,10.0415,10.0415,10.0317,10.0415,187376.0
2015-11-20 09:45:00,10.21,10.23,10.21,10.23,269584.0,10.0415,10.0612,10.0415,10.0612,269584.0
2015-11-20 09:50:00,10.23,10.25,10.22,10.22,392592.0,10.0612,10.0809,10.0514,10.0514,392592.0
2015-11-20 09:55:00,10.22,10.24,10.21,10.24,182736.0,10.0514,10.071,10.0415,10.071,182736.0
2015-11-20 10:00:00,10.24,10.24,10.21,10.21,208744.0,10.071,10.071,10.0415,10.0415,208744.0
2015-11-20 10:05:00,10.22,10.23,10.21,10.22,187744.0,10.0514,10.0612,10.0415,10.0514,187744.0
2015-11-20 10:10:00,10.22,10.26,10.22,10.26,185872.0,10.0514,10.0907,10.0514,10.0907,185872.0
2015-11-20 10:15:00,10.25,10.26,10.24,10.26,105168.0,10.0809,10.0907,10.071,10.0907,105168.0
2015-11-20 10:20:00,10.25,10.25,10.23,10.24,116720.0,10.0809,10.0809,10.0612,10.071,116720.0
2015-11-20 10:25:00,10.23,10.24,10.23,10.23,71200.0,10.0612,10.071,10.0612,10.0612,71200.0
2015-11-20 10:30:00,10.24,10.24,10.23,10.23,71752.0,10.071,10.071,10.0612,10.0612,71752.0
2015-11-20 10:35:00,10.23,10.24,10.22,10.23,104536.0,10.0612,10.071,10.0514,10.0612,104536.0
2015-11-20 10:40:00,10.23,10.24,10.22,10.22,226872.0,10.0612,10.071,10.0514,10.0514,226872.0
2015-11-20 10:45:00,10.22,10.24,10.22,10.24,57064.0,10.0514,10.071,10.0514,10.071,57064.0
2015-11-20 10:50:00,10.23,10.24,10.23,10.24,91360.0,10.0612,10.071,10.0612,10.071,91360.0
2015-11-20 10:55:00,10.24,10.24,10.21,10.21,109200.0,10.071,10.071,10.0415,10.0415,109200.0
2015-11-20 11:00:00,10.21,10.23,10.21,10.23,72608.0,10.0415,10.0612,10.0415,10.0612,72608.0
2015-11-20 11:05:00,10.23,10.24,10.23,10.24,154376.0,10.0612,10.071,10.0612,10.071,154376.0
2015-11-20 11:10:00,10.24,10.25,10.24,10.24,63600.0,10.071,10.0809,10.071,10.071,63600.0
2015-11-20 11:15:00,10.24,10.25,10.24,10.25,50288.0,10.071,10.0809,10.071,10.0809,50288.0
2015-11-20 11:20:00,10.26,10.26,10.25,10.25,88800.0,10.0907,10.0907,10.0809,10.0809,88800.0
2015-11-20 11:25:00,10.25,10.26,10.25,10.25,117224.0,10.0809,10.0907,10.0809,10.0809,117224.0
2015-11-20 11:30:00,10.25,10.25,10.24,10.24,72000.0,10.0809,10.0809,10.071,10.071,72000.0
2015-11-20 11:35:00,10.24,10.24,10.23,10.23,31600.0,10.071,10.071,10.0612,10.0612,31600.0
2015-11-20 11:40:00,10.24,10.24,10.24,10.24,56000.0,10.071,10.071,10.071,10.071,56000.0
2015-11-20 11:45:00,10.24,10.24,10.23,10.23,52000.0,10.071,10.071,10.0612,10.0612,52000.0
2015-11-20 11:50:00,10.23,10.23,10.21,10.21,34400.0,10.0612,10.0612,10.0415,10.0415,34400.0
2015-11-20 11:55:00,10.21,10.22,10.21,10.22,144808.0,10.0415,10.0514,10.0415,10.0514,144808.0
2015-11-20 12:00:00,10.21,10.21,10.2,10.21,151704.0,10.0415,10.0415,10.0317,10.0415,151704.0
2015-11-20 12:05:00,10.21,10.22,10.2,10.22,127096.0,10.0415,10.0514,10.0317,10.0514,127096.0
2015-11-20 12:10:00,10.22,10.22,10.21,10.21,42032.0,10.0514,10.0514,10.0415,10.0415,42032.0
2015-11-20 12:15:00,10.21,10.23,10.21,10.23,81240.0,10.0415,10.0612,10.0415,10.0612,81240.0
2015-11-20 12:20:00,10.23,10.23,10.22,10.23,44640.0,10.0612,10.0612,10.0514,10.0612,44640.0
2015-11-20 12:25:00,10.23,10.23,10.22,10.23,47200.0,10.0612,10.0612,10.0514,10.0612,47200.0
2015-11-20 12:30:00,10.23,10.24,10.23,10.24,57600.0,10.0612,10.071,10.0612,10.071,57600.0
2015-11-20 12:35:00,10.24,10.24,10.23,10.23,25112.0,10.071,10.071,10.0612,10.0612,25112.0
2015-11-20 12:40:00,10.23,10.24,10.23,10.24,74784.0,10.0612,10.071,10.0612,10.071,74784.0
2015-11-20 12:45:00,10.24,10.24,10.23,10.23,49520.0,10.071,10.071,10.0612,10.0612,49520.0
2015-11-20 12:50:00,10.24,10.24,10.23,10.23,17888.0,10.071,10.071,10.0612,10.0612,17888.0
2015-11-20 12:55:00,10.23,10.24,10.23,10.24,34640.0,10.0612,10.071,10.0612,10.071,34640.0
2015-11-20 13:00:00,10.24,10.25,10.24,10.25,74384.0,10.071,10.0809,10.071,10.0809,74384.0
2015-11-20 13:05:00,10.25,10.25,10.25,10.25,99792.0,10.0809,10.0809,10.0809,10.0809,99792.0
2015-11-20 13:10:00,10.25,10.25,10.24,10.24,62400.0,10.0809,10.0809,10.071,10.071,62400.0
2015-11-20 13:15:00,10.24,10.25,10.24,10.24,36264.0,10.071,10.0809,10.071,10.071,36264.0
2015-11-20 13:20:00,10.24,10.25,10.24,10.25,33704.0,10.071,10.0809,10.071,10.0809,33704.0
2015-11-20 13:25:00,10.25,10.25,10.24,10.24,49224.0,10.0809,10.0809,10.071,10.071,49224.0
2015-11-20 13:30:00,10.24,10.24,10.23,10.23,34000.0,10.071,10.071,10.0612,10.0612,34000.0
2015-11-20 13:35:00,10.23,10.23,10.22,10.22,61992.0,10.0612,10.0612,10.0514,10.0514,61992.0
2015-11-20 13:40:00,10.22,10.23,10.21,10.21,76200.0,10.0514,10.0612,10.0415,10.0415,76200.0
2015-11-20 13:45:00,10.22,10.23,10.21,10.23,36200.0,10.0514,10.0612,10.0415,10.0612,36200.0
2015-11-20 13:50:00,10.22,10.23,10.22,10.23,46608.0,10.0514,10.0612,10.0514,10.0612,46608.0
2015-11-20 13:55:00,10.23,10.23,10.22,10.23,52800.0,10.0612,10.0612,10.0514,10.0612,52800.0
2015-11-20 14:00:00,10.23,10.23,10.22,10.23,43440.0,10.0612,10.0612,10.0514,10.0612,43440.0
2015-11-20 14:05:00,10.23,10.24,10.23,10.24,83304.0,10.0612,10.071,10.0612,10.071,83304.0
2015-11-20 14:10:00,10.24,10.24,10.23,10.23,30024.0,10.071,10.071,10.0612,10.0612,30024.0
2015-11-20 14:15:00,10.24,10.24,10.23,10.24,40800.0,10.071,10.071,10.0612,10.071,40800.0
2015-11-20 14:20:00,10.24,10.24,10.23,10.23,40528.0,10.071,10.071,10.0612,10.0612,40528.0
2015-11-20 14:25:00,10.23,10.23,10.22,10.22,25000.0,10.0612,10.0612,10.0514,10.0514,25000.0
2015-11-20 14:30:00,10.22,10.23,10.22,10.22,49600.0,10.0514,10.0612,10.0514,10.0514,49600.0
2015-11-20 14:35:00,10.22,10.24,10.22,10.24,86112.0,10.0514,10.071,10.0514,10.071,86112.0
2015-11-20 14:40:00,10.24,10.24,10.23,10.24,48976.0,10.071,10.071,10.0612,10.071,48976.0
2015-11-20 14:45:00,10.24,10.24,10.23,10.23,108752.0,10.071,10.071,10.0612,10.0612,108752.0
2015-11-20 14:50:00,10.23,10.24,10.23,10.23,64640.0,10.0612,10.071,10.0612,10.0612,64640.0
2015-11-20 14:55:00,10.23,10.23,10.2,10.2,164800.0,10.0612,10.0612,10.0317,10.0317,164800.0
2015-11-20 15:00:00,10.21,10.22,10.2,10.2,82584.0,10.0415,10.0514,10.0317,10.0317,82584.0
2015-11-20 15:05:00,10.2,10.21,10.19,10.21,97856.0,10.0317,10.0415,10.0219,10.0415,97856.0
2015-11-20 15:10:00,10.2,10.22,10.2,10.22,89960.0,10.0317,10.0514,10.0317,10.0514,89960.0
2015-11-20 15:15:00,10.21,10.22,10.21,10.21,76000.0,10.0415,10.0514,10.0415,10.0415,76000.0
2015-11-20 15:20:00,10.21,10.22,10.21,10.21,119960.0,10.0415,10.0514,10.0415,10.0415,119960.0
2015-11-20 15:25:00,10.21,10.22,10.21,10.21,168592.0,10.0415,10.0514,10.0415,10.0415,168592.0
2015-11-20 15:30:00,10.21,10.22,10.21,10.22,112408.0,10.0415,10.0514,10.0415,10.0514,112408.0
2015-11-20 15:35:00,10.22,10.22,10.22,10.22,166888.0,10.0514,10.0514,10.0514,10.0514,166888.0
2015-11-20 15:40:00,10.22,10.23,10.22,10.23,70000.0,10.0514,10.0612,10.0514,10.0612,70000.0
2015-11-20 15:45:00,10.23,10.24,10.22,10.23,46840.0,10.0612,10.071,10.0514,10.0612,46840.0
2015-11-20 15:50:00,10.24,10.24,10.22,10.22,149168.0,10.071,10.071,10.0514,10.0514,149168.0
2015-11-20 15:55:00,10.22,10.24,10.22,10.24,256184.0,10.0514,10.071,10.0514,10.071,256184.0
2015-11-23 09:30:00,10.25,10.26,10.24,10.24,195232.0,10.0809,10.0907,10.071,10.071,195232.0
2015-11-23 09:35:00,10.23,10.26,10.22,10.25,312832.0,10.0612,10.0907,10.0514,10.0809,312832.0
2015-11-23 09:40:00,10.26,10.27,10.25,10.27,128600.0,10.0907,10.1005,10.0809,10.1005,128600.0
2015-11-23 09:45:00,10.27,10.29,10.27,10.29,169960.0,10.1005,10.1202,10.1005,10.1202,169960.0
2015-11-23 09:50:00,10.29,10.3,10.27,10.27,218408.0,10.1202,10.13,10.1005,10.1005,218408.0
2015-11-23 09:55:00,10.27,10.28,10.27,10.27,69600.0,10.1005,10.1104,10.1005,10.1005,69600.0
2015-11-23 10:00:00,10.28,10.29,10.25,10.26,137744.0,10.1104,10.1202,10.0809,10.0907,137744.0
2015-11-23 10:05:00,10.26,10.28,10.26,10.28,104632.0,10.0907,10.1104,10.0907,10.1104,104632.0
2015-11-23 10:10:00,10.28,10.3,10.28,10.3,137440.0,10.1104,10.13,10.1104,10.13,137440.0
2015-11-23 10:15:00,10.3,10.32,10.3,10.32,133080.0,10.13,10.1497,10.13,10.1497,133080.0
2015-11-23 10:20:00,10.32,10.33,10.3,10.31,160536.0,10.1497,10.1595,10.13,10.1399,160536.0
2015-11-23 10:25:00,10.31,10.31,10.29,10.3,103632.0,10.1399,10.1399,10.1202,10.13,103632.0
2015-11-23 10:30:00,10.3,10.3,10.29,10.29,78784.0,10.13,10.13,10.1202,10.1202,78784.0
2015-11-23 10:35:00,10.3,10.3,10.29,10.29,92672.0,10.13,10.13,10.1202,10.1202,92672.0
2015-11-23 10:40:00,10.28,10.3,10.28,10.3,171304.0,10.1104,10.13,10.1104,10.13,171304.0
2015-11-23 10:45:00,10.3,10.31,10.3,10.31,61744.0,10.13,10.1399,10.13,10.1399,61744.0
2015-11-23 10:50:00,10.31,10.31,10.29,10.29,58256.0,10.1399,10.1399,10.1202,10.1202,58256.0
2015-11-23 10:55:00,10.3,10.31,10.3,10.31,31728.0,10.13,10.1399,10.13,10.1399,31728.0
2015-11-23 11:00:00,10.31,10.31,10.29,10.29,72152.0,10.1399,10.1399,10.1202,10.1202,72152.0
2015-11-23 11:05:00,10.29,10.29,10.28,10.29,11200.0,10.1202,10.1202,10.1104,10.1202,11200.0
2015-11-23 11:10:00,10.29,10.29,10.28,10.28,39504.0,10.1202,10.1202,10.1104,10.1104,39504.0
2015-11-23 11:15:00,10.29,10.29,10.28,10.28,47488.0,10.1202,10.1202,10.1104,10.1104,47488.0
2015-11-23 11:20:00,10.27,10.28,10.27,10.27,56656.0,10.1005,10.1104,10.1005,10.1005,56656.0
2015-11-23 11:25:00,10.27,10.27,10.27,10.27,72464.0,10.1005,10.1005,10.1005,10.1005,72464.0
2015-11-23 11:30:00,10.27,10.28,10.27,10.27,79568.0,10.1005,10.1104,10.1005,10.1005,79568.0
2015-11-23 11:35:00,10.27,10.27,10.25,10.25,46136.0,10.1005,10.1005,10.0809,10.0809,46136.0
2015-11-23 11:40:00,10.25,10.27,10.25,10.27,39360.0,10.0809,10.1005,10.0809,10.1005,39360.0
2015-11-23 11:45:00,10.27,10.27,10.26,10.26,51440.0,10.1005,10.1005,10.0907,10.0907,51440.0
2015-11-23 11:50:00,10.27,10.27,10.26,10.27,62440.0,10.1005,10.1005,10.0907,10.1005,62440.0
2015-11-23 11:55:00,10.27,10.27,10.27,10.27,55728.0,10.1005,10.1005,10.1005,10.1005,55728.0
2015-11-23 12:00:00,10.27,10.27,10.26,10.27,81016.0,10.1005,10.1005,10.0907,10.1005,81016.0
2015-11-23 12:05:00,10.26,10.26,10.25,10.26,20496.0,10.0907,10.0907,10.0809,10.0907,20496.0
2015-11-23 12:10:00,10.25,10.26,10.25,10.26,17776.0,10.0809,10.0907,10.0809,10.0907,17776.0
2015-11-23 12:15:00,10.25,10.25,10.24,10.24,66960.0,10.0809,10.0809,10.071,10.071,66960.0
2015-11-23 12:20:00,10.24,10.24,10.23,10.24,30800.0,10.071,10.071,10.0612,10.071,30800.0
2015-11-23 12:25:00,10.24,10.25,10.24,10.25,37600.0,10.071,10.0809,10.071,10.0809,37600.0
2015-11-23 12:30:00,10.24,10.24,10.24,10.24,30400.0,10.071,10.071,10.071,10.071,30400.0
2015-11-23 12:35:00,10.24,10.25,10.24,10.24,35936.0,10.071,10.0809,10.071,10.071,35936.0
2015-11-23 12:40:00,10.25,10.26,10.25,10.26,83808.0,10.0809,10.0907,10.0809,10.0907,83808.0
2015-11-23 12:45:00,10.25,10.25,10.24,10.25,15200.0,10.0809,10.0809,10.071,10.0809,15200.0
2015-11-23 12:50:00,10.25,10.25,10.25,10.25,44816.0,10.0809,10.0809,10.0809,10.0809,44816.0
2015-11-23 12:55:00,10.26,10.26,10.26,10.26,13936.0,10.0907,10.0907,10.0907,10.0907,13936.0
2015-11-23 13:00:00,10.26,10.27,10.26,10.27,68000.0,10.0907,10.1005,10.0907,10.1005,68000.0
2015-11-23 13:05:00,10.26,10.26,10.25,10.26,104768.0,10.0907,10.0907,10.0809,10.0907,104768.0
2015-11-23 13:10:00,10.26,10.26,10.24,10.24,24520.0,10.0907,10.0907,10.071,10.071,24520.0
2015-11-23 13:15:00,10.24,10.25,10.24,10.25,20800.0,10.071,10.0809,10.071,10.0809,20800.0
2015-11-23 13:20:00,10.25,10.25,10.23,10.23,24936.0,10.0809,10.0809,10.0612,10.0612,24936.0
2015-11-23 13:25:00,10.23,10.24,10.23,10.24,92968.0,10.0612,10.071,10.0612,10.071,92968.0
2015-11-23 13:30:00,10.24,10.24,10.23,10.24,21864.0,10.071,10.071,10.0612,10.071,21864.0
2015-11-23 13:35:00,10.24,10.25,10.24,10.24,18800.0,10.071,10.0809,10.071,10.071,18800.0
2015-11-23 13:40:00,10.24,10.24,10.24,10.24,38664.0,10.071,10.071,10.071,10.071,38664.0
2015-11-23 13:45:00,10.24,10.24,10.23,10.23,76000.0,10.071,10.071,10.0612,10.0612,76000.0
2015-11-23 13:50:00,10.23,10.23,10.23,10.23,14640.0,10.0612,10.0612,10.0612,10.0612,14640.0
2015-11-23 13:55:00,10.23,10.23,10.2,10.2,253568.0,10.0612,10.0612,10.0317,10.0317,253568.0
2015-11-23 14:00:00,10.2,10.2,10.17,10.17,301280.0,10.0317,10.0317,10.0022,10.0022,301280.0
2015-11-23 14:05:00,10.17,10.17,10.15,10.15,146480.0,10.0022,10.0022,9.9825,9.9825,146480.0
2015-11-23 14:10:00,10.15,10.17,10.15,10.16,59912.0,9.9825,10.0022,9.9825,9.9923,59912.0
2015-11-23 14:15:00,10.16,10.17,10.15,10.15,40128.0,9.9923,10.0022,9.9825,9.9825,40128.0
2015-11-23 14:20:00,10.15,10.15,10.13,10.13,107976.0,9.9825,9.9825,9.9628,9.9628,107976.0
2015-11-23 14:25:00,10.13,10.14,10.13,10.13,58376.0,9.9628,9.9727,9.9628,9.9628,58376.0
2015-11-23 14:30:00,10.13,10.14,10.13,10.14,20096.0,9.9628,9.9727,9.9628,9.9727,20096.0
2015-11-23 14:35:00,10.13,10.13,10.1,10.11,218768.0,9.9628,9.9628,9.9333,9.9432,218768.0
2015-11-23 14:40:00,10.12,10.12,10.11,10.12,122720.0,9.953,9.953,9.9432,9.953,122720.0
2015-11-23 14:45:00,10.12,10.13,10.12,10.13,130984.0,9.953,9.9628,9.953,9.9628,130984.0
2015-11-23 14:50:00,10.13,10.15,10.13,10.14,49368.0,9.9628,9.9825,9.9628,9.9727,49368.0
2015-11-23 14:55:00,10.15,10.16,10.15,10.15,38736.0,9.9825,9.9923,9.9825,9.9825,38736.0
2015-11-23 15:00:00,10.16,10.16,10.15,10.16,32608.0,9.9923,9.9923,9.9825,9.9923,32608.0
2015-11-23 15:05:00,10.16,10.17,10.16,10.17,72456.0,9.9923,10.0022,9.9923,10.0022,72456.0
2015-11-23 15:10:00,10.18,10.18,10.18,10.18,17960.0,10.012,10.012,10.012,10.012,17960.0
2015-11-23 15:15:00,10.18,10.19,10.17,10.19,83152.0,10.012,10.0219,10.0022,10.0219,83152.0
2015-11-23 15:20:00,10.19,10.2,10.19,10.2,97600.0,10.0219,10.0317,10.0219,10.0317,97600.0
2015-11-23 15:25:00,10.2,10.2,10.19,10.19,100608.0,10.0317,10.0317,10.0219,10.0219,100608.0
2015-11-23 15:30:00,10.19,10.21,10.19,10.2,110328.0,10.0219,10.0415,10.0219,10.0317,110328.0
2015-11-23 15:35:00,10.2,10.2,10.19,10.19,127120.0,10.0317,10.0317,10.0219,10.0219,127120.0
2015-11-23 15:40:00,10.19,10.19,10.18,10.18,137024.0,10.0219,10.0219,10.012,10.012,137024.0
2015-11-23 15:45:00,10.18,10.19,10.18,10.18,239184.0,10.012,10.0219,10.012,10.012,239184.0
2015-11-23 15:50:00,10.18,10.2,10.18,10.19,179744.0,10.012,10.0317,10.012,10.0219,179744.0
2015-11-23 15:55:00,10.19,10.19,10.18,10.19,357504.0,10.0219,10.0219,10.012,10.0219,357504.0
2015-11-24 09:30:00,10.06,10.1,10.05,10.09,420256.0,9.894,9.9333,9.8842,9.9235,420256.0
2015-11-24 09:35:00,10.09,10.12,10.09,10.11,93600.0,9.9235,9.953,9.9235,9.9432,93600.0
2015-11-24 09:40:00,10.11,10.11,10.1,10.11,172912.0,9.9432,9.9432,9.9333,9.9432,172912.0
2015-11-24 09:45:00,10.11,10.11,10.09,10.09,143696.0,9.9432,9.9432,9.9235,9.9235,143696.0
2015-11-24 09:50:00,10.09,10.12,10.09,10.12,124128.0,9.9235,9.953,9.9235,9.953,124128.0
2015-11-24 09:55:00,10.12,10.12,10.11,10.11,175000.0,9.953,9.953,9.9432,9.9432,175000.0
2015-11-24 10:00:00,10.11,10.12,10.1,10.11,335424.0,9.9432,9.953,9.9333,9.9432,335424.0
2015-11-24 10:05:00,10.11,10.13,10.1,10.11,212352.0,9.9432,9.9628,9.9333,9.9432,212352.0
2015-11-24 10:10:00,10.11,10.12,10.08,10.08,241736.0,9.9432,9.953,9.9137,9.9137,241736.0
2015-11-24 10:15:00,10.08,10.08,10.06,10.07,236112.0,9.9137,9.9137,9.894,9.9038,236112.0
2015-11-24 10:20:00,10.06,10.07,10.06,10.06,190304.0,9.894,9.9038,9.894,9.894,190304.0
2015-11-24 10:25:00,10.06,10.06,10.03,10.03,145760.0,9.894,9.894,9.8645,9.8645,145760.0
2015-11-24 10:30:00,10.03,10.03,9.96,9.96,361744.0,9.8645,9.8645,9.7956,9.7956,361744.0
2015-11-24 10:35:00,9.96,9.98,9.96,9.98,151360.0,9.7956,9.8153,9.7956,9.8153,151360.0
2015-11-24 10:40:00,9.98,9.99,9.98,9.98,153440.0,9.8153,9.8252,9.8153,9.8153,153440.0
2015-11-24 10:45:00,9.98,9.98,9.96,9.96,175792.0,9.8153,9.8153,9.7956,9.7956,175792.0
2015-11-24 10:50:00,9.96,9.99,9.96,9.98,225344.0,9.7956,9.8252,9.7956,9.8153,225344.0
2015-11-24 10:55:00,9.99,10.0,9.99,9.99,175176.0,9.8252,9.835,9.8252,9.8252,175176.0
2015-11-24 11:00:00,10.0,10.0,9.97,9.99,54200.0,9.835,9.835,9.8055,9.8252,54200.0
2015-11-24 11:05:00,9.99,10.03,9.99,10.03,108880.0,9.8252,9.8645,9.8252,9.8645,108880.0
2015-11-24 11:10:00,10.02,10.03,10.01,10.02,98440.0,9.8547,9.8645,9.8448,9.8547,98440.0
2015-11-24 11:15:00,10.02,10.03,10.02,10.02,57648.0,9.8547,9.8645,9.8547,9.8547,57648.0
2015-11-24 11:20:00,10.02,10.05,10.02,10.04,73456.0,9.8547,9.8842,9.8547,9.8743,73456.0
2015-11-24 11:25:00,10.04,10.07,10.04,10.07,248896.0,9.8743,9.9038,9.8743,9.9038,248896.0
2015-11-24 11:30:00,10.07,10.11,10.07,10.1,244424.0,9.9038,9.9432,9.9038,9.9333,244424.0
2015-11-24 11:35:00,10.1,10.11,10.1,10.11,129904.0,9.9333,9.9432,9.9333,9.9432,129904.0
2015-11-24 11:40:00,10.1,10.11,10.09,10.1,52000.0,9.9333,9.9432,9.9235,9.9333,52000.0
2015-11-24 11:45:00,10.1,10.1,10.1,10.1,74568.0,9.9333,9.9333,9.9333,9.9333,74568.0
2015-11-24 11:50:00,10.1,10.14,10.1,10.12,186360.0,9.9333,9.9727,9.9333,9.953,186360.0
2015-11-24 11:55:00,10.12,10.13,10.12,10.13,41600.0,9.953,9.9628,9.953,9.9628,41600.0
2015-11-24 12:00:00,10.13,10.16,10.13,10.15,118424.0,9.9628,9.9923,9.9628,9.9825,118424.0
2015-11-24 12:05:00,10.15,10.15,10.12,10.12,110760.0,9.9825,9.9825,9.953,9.953,110760.0
2015-11-24 12:10:00,10.12,10.13,10.12,10.12,101432.0,9.953,9.9628,9.953,9.953,101432.0
2015-11-24 12:15:00,10.12,10.12,10.1,10.1,87472.0,9.953,9.953,9.9333,9.9333,87472.0
2015-11-24 12:20:00,10.1,10.11,10.09,10.1,122568.0,9.9333,9.9432,9.9235,9.9333,122568.0
2015-11-24 12:25:00,10.09,10.1,10.08,10.1,90832.0,9.9235,9.9333,9.9137,9.9333,90832.0
2015-11-24 12:30:00,10.11,10.11,10.1,10.11,12800.0,9.9432,9.9432,9.9333,9.9432,12800.0
2015-11-24 12:35:00,10.11,10.12,10.11,10.11,24800.0,9.9432,9.953,9.9432,9.9432,24800.0
2015-11-24 12:40:00,10.12,10.12,10.12,10.12,36784.0,9.953,9.953,9.953,9.953,36784.0
2015-11-24 12:45:00,10.12,10.12,10.11,10.11,62384.0,9.953,9.953,9.9432,9.9432,62384.0
2015-11-24 12:50:00,10.11,10.12,10.11,10.11,46856.0,9.9432,9.953,9.9432,9.9432,46856.0
2015-11-24 12:55:00,10.11,10.11,10.1,10.11,44304.0,9.9432,9.9432,9.9333,9.9432,44304.0
2015-11-24 13:00:00,10.11,10.15,10.11,10.15,230064.0,9.9432,9.9825,9.9432,9.9825,230064.0
2015-11-24 13:05:00,10.15,10.17,10.15,10.16,97864.0,9.9825,10.0022,9.9825,9.9923,97864.0
2015-11-24 13:10:00,10.17,10.17,10.15,10.15,63184.0,10.0022,10.0022,9.9825,9.9825,63184.0
2015-11-24 13:15:00,10.15,10.15,10.14,10.14,50896.0,9.9825,9.9825,9.9727,9.9727,50896.0
2015-11-24 13:20:00,10.14,10.17,10.14,10.15,39640.0,9.9727,10.0022,9.9727,9.9825,39640.0
2015-11-24 13:25:00,10.16,10.17,10.16,10.17,48000.0,9.9923,10.0022,9.9923,10.0022,48000.0
2015-11-24 13:30:00,10.17,10.19,10.17,10.18,330168.0,10.0022,10.0219,10.0022,10.012,330168.0
2015-11-24 13:35:00,10.18,10.19,10.17,10.17,76032.0,10.012,10.0219,10.0022,10.0022,76032.0
2015-11-24 13:40:00,10.17,10.18,10.17,10.18,44000.0,10.0022,10.012,10.0022,10.012,44000.0
2015-11-24 13:45:00,10.18,10.18,10.17,10.18,31200.0,10.012,10.012,10.0022,10.012,31200.0
2015-11-24 13:50:00,10.18,10.18,10.17,10.17,38768.0,10.012,10.012,10.0022,10.0022,38768.0
2015-11-24 13:55:00,10.17,10.19,10.17,10.18,33600.0,10.0022,10.0219,10.0022,10.012,33600.0
2015-11-24 14:00:00,10.18,10.19,10.18,10.19,33344.0,10.012,10.0219,10.012,10.0219,33344.0
2015-11-24 14:05:00,10.19,10.22,10.19,10.21,114232.0,10.0219,10.0514,10.0219,10.0415,114232.0
2015-11-24 14:10:00,10.21,10.21,10.15,10.15,174048.0,10.0415,10.0415,9.9825,9.9825,174048.0
2015-11-24 14:15:00,10.15,10.15,10.14,10.15,112200.0,9.9825,9.9825,9.9727,9.9825,112200.0
2015-11-24 14:20:00,10.15,10.15,10.13,10.14,36400.0,9.9825,9.9825,9.9628,9.9727,36400.0
2015-11-24 14:25:00,10.14,10.15,10.13,10.13,46384.0,9.9727,9.9825,9.9628,9.9628,46384.0
2015-11-24 14:30:00,10.14,10.15,10.13,10.15,58720.0,9.9727,9.9825,9.9628,9.9825,58720.0
2015-11-24 14:35:00,10.16,10.17,10.16,10.16,60000.0,9.9923,10.0022,9.9923,9.9923,60000.0
2015-11-24 14:40:00,10.16,10.16,10.15,10.16,27472.0,9.9923,9.9923,9.9825,9.9923,27472.0
2015-11-24 14:45:00,10.16,10.17,10.16,10.16,80800.0,9.9923,10.0022,9.9923,9.9923,80800.0
2015-11-24 14:50:00,10.16,10.17,10.16,10.17,83808.0,9.9923,10.0022,9.9923,10.0022,83808.0
2015-11-24 14:55:00,10.17,10.18,10.17,10.18,67360.0,10.0022,10.012,10.0022,10.012,67360.0
2015-11-24 15:00:00,10.18,10.18,10.16,10.16,63352.0,10.012,10.012,9.9923,9.9923,63352.0
2015-11-24 15:05:00,10.17,10.19,10.17,10.19,53056.0,10.0022,10.0219,10.0022,10.0219,53056.0
2015-11-24 15:10:00,10.18,10.2,10.18,10.19,64080.0,10.012,10.0317,10.012,10.0219,64080.0
2015-11-24 15:15:00,10.19,10.2,10.18,10.19,217448.0,10.0219,10.0317,10.012,10.0219,217448.0
2015-11-24 15:20:00,10.19,10.19,10.18,10.18,81728.0,10.0219,10.0219,10.012,10.012,81728.0
2015-11-24 15:25:00,10.18,10.18,10.17,10.17,74288.0,10.012,10.012,10.0022,10.0022,74288.0
2015-11-24 15:30:00,10.17,10.17,10.16,10.17,55128.0,10.0022,10.0022,9.9923,10.0022,55128.0
2015-11-24 15:35:00,10.16,10.17,10.14,10.14,53192.0,9.9923,10.0022,9.9727,9.9727,53192.0
2015-11-24 15:40:00,10.14,10.16,10.14,10.16,31632.0,9.9727,9.9923,9.9727,9.9923,31632.0
2015-11-24 15:45:00,10.16,10.16,10.15,10.15,106736.0,9.9923,9.9923,9.9825,9.9825,106736.0
2015-11-24 15:50:00,10.15,10.15,10.14,10.15,121800.0,9.9825,9.9825,9.9727,9.9825,121800.0
2015-11-24 15:55:00,10.15,10.17,10.15,10.17,447816.0,9.9825,10.0022,9.9825,10.0022,447816.0
2015-11-25 09:30:00,10.2,10.2,10.18,10.2,333352.0,10.0317,10.0317,10.012,10.0317,333352.0
2015-11-25 09:35:00,10.19,10.2,10.18,10.2,125088.0,10.0219,10.0317,10.012,10.0317,125088.0
2015-11-25 09:40:00,10.2,10.2,10.17,10.17,128664.0,10.0317,10.0317,10.0022,10.0022,128664.0
2015-11-25 09:45:00,10.17,10.18,10.15,10.18,157912.0,10.0022,10.012,9.9825,10.012,157912.0
2015-11-25 09:50:00,10.18,10.19,10.17,10.19,85408.0,10.012,10.0219,10.0022,10.0219,85408.0
2015-11-25 09:55:00,10.19,10.21,10.19,10.2,87208.0,10.0219,10.0415,10.0219,10.0317,87208.0
2015-11-25 10:00:00,10.21,10.21,10.19,10.2,84840.0,10.0415,10.0415,10.0219,10.0317,84840.0
2015-11-25 10:05:00,10.2,10.2,10.18,10.18,128840.0,10.0317,10.0317,10.012,10.012,128840.0
2015-11-25 10:10:00,10.18,10.21,10.17,10.2,136480.0,10.012,10.0415,10.0022,10.0317,136480.0
2015-11-25 10:15:00,10.2,10.22,10.2,10.22,34800.0,10.0317,10.0514,10.0317,10.0514,34800.0
2015-11-25 10:20:00,10.21,10.21,10.2,10.2,28664.0,10.0415,10.0415,10.0317,10.0317,28664.0
2015-11-25 10:25:00,10.2,10.21,10.18,10.19,171328.0,10.0317,10.0415,10.012,10.0219,171328.0
2015-11-25 10:30:00,10.19,10.22,10.19,10.22,164144.0,10.0219,10.0514,10.0219,10.0514,164144.0
2015-11-25 10:35:00,10.22,10.22,10.21,10.22,124696.0,10.0514,10.0514,10.0415,10.0514,124696.0
2015-11-25 10:40:00,10.22,10.22,10.21,10.21,102344.0,10.0514,10.0514,10.0415,10.0415,102344.0
2015-11-25 10:45:00,10.21,10.22,10.2,10.21,121560.0,10.0415,10.0514,10.0317,10.0415,121560.0
2015-11-25 10:50:00,10.21,10.21,10.19,10.19,83192.0,10.0415,10.0415,10.0219,10.0219,83192.0
2015-11-25 10:55:00,10.19,10.19,10.19,10.19,49696.0,10.0219,10.0219,10.0219,10.0219,49696.0
2015-11-25 11:00:00,10.19,10.19,10.18,10.18,97624.0,10.0219,10.0219,10.012,10.012,97624.0
2015-11-25 11:05:00,10.18,10.19,10.17,10.19,71952.0,10.012,10.0219,10.0022,10.0219,71952.0
2015-11-25 11:10:00,10.19,10.19,10.17,10.18,100280.0,10.0219,10.0219,10.0022,10.012,100280.0
2015-11-25 11:15:00,10.18,10.18,10.17,10.18,58952.0,10.012,10.012,10.0022,10.012,58952.0
2015-11-25 11:20:00,10.19,10.19,10.18,10.19,106232.0,10.0219,10.0219,10.012,10.0219,106232.0
2015-11-25 11:25:00,10.18,10.19,10.16,10.17,262400.0,10.012,10.0219,9.9923,10.0022,262400.0
2015-11-25 11:30:00,10.17,10.18,10.16,10.18,89096.0,10.0022,10.012,9.9923,10.012,89096.0
2015-11-25 11:35:00,10.18,10.19,10.18,10.19,103424.0,10.012,10.0219,10.012,10.0219,103424.0
2015-11-25 11:40:00,10.19,10.19,10.18,10.18,38392.0,10.0219,10.0219,10.012,10.012,38392.0
2015-11-25 11:45:00,10.18,10.19,10.18,10.19,33464.0,10.012,10.0219,10.012,10.0219,33464.0
2015-11-25 11:50:00,10.19,10.21,10.19,10.2,49464.0,10.0219,10.0415,10.0219,10.0317,49464.0
2015-11-25 11:55:00,10.21,10.21,10.21,10.21,139160.0,10.0415,10.0415,10.0415,10.0415,139160.0
2015-11-25 12:00:00,10.21,10.22,10.21,10.21,199624.0,10.0415,10.0514,10.0415,10.0415,199624.0
2015-11-25 12:05:00,10.21,10.22,10.21,10.22,88000.0,10.0415,10.0514,10.0415,10.0514,88000.0
2015-11-25 12:10:00,10.22,10.22,10.21,10.21,57784.0,10.0514,10.0514,10.0415,10.0415,57784.0
2015-11-25 12:15:00,10.21,10.22,10.21,10.22,46392.0,10.0415,10.0514,10.0415,10.0514,46392.0
2015-11-25 12:20:00,10.22,10.22,10.21,10.22,44000.0,10.0514,10.0514,10.0415,10.0514,44000.0
2015-11-25 12:25:00,10.22,10.22,10.21,10.21,49600.0,10.0514,10.0514,10.0415,10.0415,49600.0
2015-11-25 12:30:00,10.21,10.22,10.21,10.22,31648.0,10.0415,10.0514,10.0415,10.0514,31648.0
2015-11-25 12:35:00,10.22,10.22,10.22,10.22,75200.0,10.0514,10.0514,10.0514,10.0514,75200.0
2015-11-25 12:40:00,10.21,10.22,10.21,10.22,55600.0,10.0415,10.0514,10.0415,10.0514,55600.0
2015-11-25 12:45:00,10.22,10.22,10.21,10.22,61664.0,10.0514,10.0514,10.0415,10.0514,61664.0
2015-11-25 12:50:00,10.22,10.22,10.22,10.22,58264.0,10.0514,10.0514,10.0514,10.0514,58264.0
2015-11-25 12:55:00,10.22,10.22,10.21,10.21,30560.0,10.0514,10.0514,10.0415,10.0415,30560.0
2015-11-25 13:00:00,10.21,10.22,10.21,10.22,170696.0,10.0415,10.0514,10.0415,10.0514,170696.0
2015-11-25 13:05:00,10.22,10.22,10.21,10.21,37736.0,10.0514,10.0514,10.0415,10.0415,37736.0
2015-11-25 13:10:00,10.21,10.21,10.2,10.2,104656.0,10.0415,10.0415,10.0317,10.0317,104656.0
2015-11-25 13:15:00,10.2,10.2,10.2,10.2,57928.0,10.0317,10.0317,10.0317,10.0317,57928.0
2015-11-25 13:20:00,10.2,10.2,10.19,10.19,96600.0,10.0317,10.0317,10.0219,10.0219,96600.0
2015-11-25 13:25:00,10.19,10.2,10.19,10.2,32136.0,10.0219,10.0317,10.0219,10.0317,32136.0
2015-11-25 13:30:00,10.2,10.2,10.2,10.2,93280.0,10.0317,10.0317,10.0317,10.0317,93280.0
2015-11-25 13:35:00,10.2,10.2,10.2,10.2,18912.0,10.0317,10.0317,10.0317,10.0317,18912.0
2015-11-25 13:40:00,10.2,10.2,10.19,10.19,47720.0,10.0317,10.0317,10.0219,10.0219,47720.0
2015-11-25 13:45:00,10.2,10.2,10.19,10.2,52880.0,10.0317,10.0317,10.0219,10.0317,52880.0
2015-11-25 13:50:00,10.2,10.21,10.2,10.21,35200.0,10.0317,10.0415,10.0317,10.0415,35200.0
2015-11-25 13:55:00,10.2,10.21,10.2,10.21,25160.0,10.0317,10.0415,10.0317,10.0415,25160.0
2015-11-25 14:00:00,10.21,10.21,10.21,10.21,23200.0,10.0415,10.0415,10.0415,10.0415,23200.0
2015-11-25 14:05:00,10.21,10.21,10.2,10.2,65040.0,10.0415,10.0415,10.0317,10.0317,65040.0
2015-11-25 14:10:00,10.21,10.21,10.21,10.21,72032.0,10.0415,10.0415,10.0415,10.0415,72032.0
2015-11-25 14:15:00,10.21,10.21,10.2,10.21,51440.0,10.0415,10.0415,10.0317,10.0415,51440.0
2015-11-25 14:20:00,10.21,10.21,10.21,10.21,33600.0,10.0415,10.0415,10.0415,10.0415,33600.0
2015-11-25 14:25:00,10.21,10.22,10.21,10.21,31200.0,10.0415,10.0514,10.0415,10.0415,31200.0
2015-11-25 14:30:00,10.21,10.22,10.21,10.21,35520.0,10.0415,10.0514,10.0415,10.0415,35520.0
2015-11-25 14:35:00,10.21,10.21,10.21,10.21,47024.0,10.0415,10.0415,10.0415,10.0415,47024.0
2015-11-25 14:40:00,10.21,10.21,10.2,10.21,23200.0,10.0415,10.0415,10.0317,10.0415,23200.0
2015-11-25 14:45:00,10.2,10.2,10.19,10.2,25328.0,10.0317,10.0317,10.0219,10.0317,25328.0
2015-11-25 14:50:00,10.21,10.21,10.2,10.2,13856.0,10.0415,10.0415,10.0317,10.0317,13856.0
2015-11-25 14:55:00,10.2,10.21,10.2,10.21,114784.0,10.0317,10.0415,10.0317,10.0415,114784.0
2015-11-25 15:00:00,10.21,10.21,10.21,10.21,144000.0,10.0415,10.0415,10.0415,10.0415,144000.0
2015-11-25 15:05:00,10.21,10.21,10.21,10.21,105312.0,10.0415,10.0415,10.0415,10.0415,105312.0
2015-11-25 15:10:00,10.21,10.21,10.2,10.21,85952.0,10.0415,10.0415,10.0317,10.0415,85952.0
2015-11-25 15:15:00,10.21,10.21,10.2,10.21,94168.0,10.0415,10.0415,10.0317,10.0415,94168.0
2015-11-25 15:20:00,10.21,10.21,10.21,10.21,42800.0,10.0415,10.0415,10.0415,10.0415,42800.0
2015-11-25 15:25:00,10.21,10.22,10.21,10.22,104152.0,10.0415,10.0514,10.0415,10.0514,104152.0
2015-11-25 15:30:00,10.21,10.21,10.21,10.21,64768.0,10.0415,10.0415,10.0415,10.0415,64768.0
2015-11-25 15:35:00,10.21,10.21,10.2,10.2,75688.0,10.0415,10.0415,10.0317,10.0317,75688.0
2015-11-25 15:40:00,10.2,10.2,10.2,10.2,96000.0,10.0317,10.0317,10.0317,10.0317,96000.0
2015-11-25 15:45:00,10.2,10.2,10.19,10.2,75200.0,10.0317,10.0317,10.0219,10.0317,75200.0
2015-11-25 15:50:00,10.2,10.2,10.18,10.18,94168.0,10.0317,10.0317,10.012,10.012,94168.0
2015-11-25 15:55:00,10.18,10.19,10.18,10.18,203040.0,10.012,10.0219,10.012,10.012,203040.0
2015-11-27 09:30:00,10.23,10.24,10.22,10.23,251824.0,10.0612,10.071,10.0514,10.0612,251824.0
2015-11-27 09:35:00,10.22,10.23,10.2,10.23,44656.0,10.0514,10.0612,10.0317,10.0612,44656.0
2015-11-27 09:40:00,10.22,10.22,10.2,10.21,187744.0,10.0514,10.0514,10.0317,10.0415,187744.0
2015-11-27 09:45:00,10.2,10.21,10.19,10.19,152944.0,10.0317,10.0415,10.0219,10.0219,152944.0
2015-11-27 09:50:00,10.19,10.2,10.18,10.19,147616.0,10.0219,10.0317,10.012,10.0219,147616.0
2015-11-27 09:55:00,10.19,10.2,10.18,10.2,176904.0,10.0219,10.0317,10.012,10.0317,176904.0
2015-11-27 10:00:00,10.19,10.19,10.15,10.16,65800.0,10.0219,10.0219,9.9825,9.9923,65800.0
2015-11-27 10:05:00,10.17,10.18,10.16,10.18,72952.0,10.0022,10.012,9.9923,10.012,72952.0
2015-11-27 10:10:00,10.18,10.18,10.18,10.18,22936.0,10.012,10.012,10.012,10.012,22936.0
2015-11-27 10:15:00,10.18,10.2,10.18,10.2,45680.0,10.012,10.0317,10.012,10.0317,45680.0
2015-11-27 10:20:00,10.2,10.2,10.2,10.2,44848.0,10.0317,10.0317,10.0317,10.0317,44848.0
2015-11-27 10:25:00,10.2,10.2,10.19,10.2,54080.0,10.0317,10.0317,10.0219,10.0317,54080.0
2015-11-27 10:30:00,10.2,10.2,10.18,10.19,74920.0,10.0317,10.0317,10.012,10.0219,74920.0
2015-11-27 10:35:00,10.19,10.2,10.18,10.18,12856.0,10.0219,10.0317,10.012,10.012,12856.0
2015-11-27 10:40:00,10.18,10.19,10.18,10.19,45560.0,10.012,10.0219,10.012,10.0219,45560.0
2015-11-27 10:45:00,10.19,10.2,10.18,10.19,23200.0,10.0219,10.0317,10.012,10.0219,23200.0
2015-11-27 10:50:00,10.19,10.19,10.19,10.19,56000.0,10.0219,10.0219,10.0219,10.0219,56000.0
2015-11-27 10:55:00,10.18,10.19,10.18,10.19,25600.0,10.012,10.0219,10.012,10.0219,25600.0
2015-11-27 11:00:00,10.19,10.21,10.19,10.21,74000.0,10.0219,10.0415,10.0219,10.0415,74000.0
2015-11-27 11:05:00,10.21,10.21,10.2,10.21,115240.0,10.0415,10.0415,10.0317,10.0415,115240.0
2015-11-27 11:10:00,10.21,10.22,10.21,10.22,75152.0,10.0415,10.0514,10.0415,10.0514,75152.0
2015-11-27 11:15:00,10.22,10.23,10.21,10.23,66512.0,10.0514,10.0612,10.0415,10.0612,66512.0
2015-11-27 11:20:00,10.23,10.24,10.23,10.23,77576.0,10.0612,10.071,10.0612,10.0612,77576.0
2015-11-27 11:25:00,10.24,10.25,10.24,10.24,16800.0,10.071,10.0809,10.071,10.071,16800.0
2015-11-27 11:30:00,10.24,10.26,10.24,10.25,102680.0,10.071,10.0907,10.071,10.0809,102680.0
2015-11-27 11:35:00,10.24,10.25,10.24,10.24,38216.0,10.071,10.0809,10.071,10.071,38216.0
2015-11-27 11:40:00,10.24,10.25,10.24,10.24,92440.0,10.071,10.0809,10.071,10.071,92440.0
2015-11-27 11:45:00,10.24,10.24,10.23,10.23,15200.0,10.071,10.071,10.0612,10.0612,15200.0
2015-11-27 11:50:00,10.23,10.24,10.23,10.23,44008.0,10.0612,10.071,10.0612,10.0612,44008.0
2015-11-27 11:55:00,10.23,10.23,10.23,10.23,34032.0,10.0612,10.0612,10.0612,10.0612,34032.0
2015-11-27 12:00:00,10.23,10.24,10.22,10.23,50928.0,10.0612,10.071,10.0514,10.0612,50928.0
2015-11-27 12:05:00,10.22,10.23,10.22,10.23,30056.0,10.0514,10.0612,10.0514,10.0612,30056.0
2015-11-27 12:10:00,10.23,10.23,10.23,10.23,20920.0,10.0612,10.0612,10.0612,10.0612,20920.0
2015-11-27 12:15:00,10.24,10.24,10.23,10.24,15728.0,10.071,10.071,10.0612,10.071,15728.0
2015-11-27 12:20:00,10.24,10.24,10.24,10.24,50720.0,10.071,10.071,10.071,10.071,50720.0
2015-11-27 12:25:00,10.24,10.24,10.23,10.24,63200.0,10.071,10.071,10.0612,10.071,63200.0
2015-11-27 12:30:00,10.24,10.25,10.24,10.24,84800.0,10.071,10.0809,10.071,10.071,84800.0
2015-11-27 12:35:00,10.24,10.25,10.24,10.24,33672.0,10.071,10.0809,10.071,10.071,33672.0
2015-11-27 12:40:00,10.24,10.24,10.24,10.24,100880.0,10.071,10.071,10.071,10.071,100880.0
2015-11-27 12:45:00,10.24,10.24,10.23,10.23,13864.0,10.071,10.071,10.0612,10.0612,13864.0
2015-11-27 12:50:00,10.23,10.23,10.22,10.22,79568.0,10.0612,10.0612,10.0514,10.0514,79568.0
2015-11-27 12:55:00,10.22,10.22,10.21,10.22,143304.0,10.0514,10.0514,10.0415,10.0514,143304.0
2015-11-30 09:30:00,10.27,10.28,10.24,10.24,216568.0,10.1005,10.1104,10.071,10.071,216568.0
2015-11-30 09:35:00,10.25,10.25,10.23,10.25,147904.0,10.0809,10.0809,10.0612,10.0809,147904.0
2015-11-30 09:40:00,10.25,10.26,10.24,10.26,172800.0,10.0809,10.0907,10.071,10.0907,172800.0
2015-11-30 09:45:00,10.25,10.26,10.22,10.22,176032.0,10.0809,10.0907,10.0514,10.0514,176032.0
2015-11-30 09:50:00,10.22,10.23,10.22,10.22,79776.0,10.0514,10.0612,10.0514,10.0514,79776.0
2015-11-30 09:55:00,10.22,10.22,10.2,10.2,130168.0,10.0514,10.0514,10.0317,10.0317,130168.0
2015-11-30 10:00:00,10.2,10.21,10.19,10.2,135272.0,10.0317,10.0415,10.0219,10.0317,135272.0
2015-11-30 10:05:00,10.2,10.22,10.2,10.22,154360.0,10.0317,10.0514,10.0317,10.0514,154360.0
2015-11-30 10:10:00,10.22,10.22,10.19,10.19,131424.0,10.0514,10.0514,10.0219,10.0219,131424.0
2015-11-30 10:15:00,10.19,10.19,10.16,10.17,258376.0,10.0219,10.0219,9.9923,10.0022,258376.0
2015-11-30 10:20:00,10.17,10.21,10.17,10.21,107296.0,10.0022,10.0415,10.0022,10.0415,107296.0
2015-11-30 10:25:00,10.2,10.2,10.19,10.2,55016.0,10.0317,10.0317,10.0219,10.0317,55016.0
2015-11-30 10:30:00,10.2,10.22,10.2,10.22,92840.0,10.0317,10.0514,10.0317,10.0514,92840.0
2015-11-30 10:35:00,10.22,10.22,10.2,10.21,37504.0,10.0514,10.0514,10.0317,10.0415,37504.0
2015-11-30 10:40:00,10.21,10.22,10.2,10.21,16960.0,10.0415,10.0514,10.0317,10.0415,16960.0
2015-11-30 10:45:00,10.2,10.21,10.2,10.21,101056.0,10.0317,10.0415,10.0317,10.0415,101056.0
2015-11-30 10:50:00,10.21,10.22,10.21,10.21,56800.0,10.0415,10.0514,10.0415,10.0415,56800.0
2015-11-30 10:55:00,10.21,10.21,10.18,10.18,71848.0,10.0415,10.0415,10.012,10.012,71848.0
2015-11-30 11:00:00,10.19,10.19,10.18,10.19,39200.0,10.0219,10.0219,10.012,10.0219,39200.0
2015-11-30 11:05:00,10.19,10.2,10.19,10.19,70432.0,10.0219,10.0317,10.0219,10.0219,70432.0
2015-11-30 11:10:00,10.19,10.21,10.19,10.2,116000.0,10.0219,10.0415,10.0219,10.0317,116000.0
2015-11-30 11:15:00,10.21,10.21,10.19,10.19,43440.0,10.0415,10.0415,10.0219,10.0219,43440.0
2015-11-30 11:20:00,10.19,10.2,10.18,10.18,109464.0,10.0219,10.0317,10.012,10.012,109464.0
2015-11-30 11:25:00,10.18,10.18,10.15,10.16,76480.0,10.012,10.012,9.9825,9.9923,76480.0
2015-11-30 11:30:00,10.16,10.16,10.15,10.15,54400.0,9.9923,9.9923,9.9825,9.9825,54400.0
2015-11-30 11:35:00,10.15,10.15,10.15,10.15,49600.0,9.9825,9.9825,9.9825,9.9825,49600.0
2015-11-30 11:40:00,10.15,10.15,10.14,10.15,92424.0,9.9825,9.9825,9.9727,9.9825,92424.0
2015-11-30 11:45:00,10.15,10.15,10.12,10.13,41560.0,9.9825,9.9825,9.953,9.9628,41560.0
2015-11-30 11:50:00,10.12,10.12,10.11,10.11,92736.0,9.953,9.953,9.9432,9.9432,92736.0
2015-11-30 11:55:00,10.12,10.12,10.11,10.11,131168.0,9.953,9.953,9.9432,9.9432,131168.0
2015-11-30 12:00:00,10.11,10.11,10.1,10.11,890752.0,9.9432,9.9432,9.9333,9.9432,890752.0
2015-11-30 12:05:00,10.11,10.12,10.11,10.12,115648.0,9.9432,9.953,9.9432,9.953,115648.0
2015-11-30 12:10:00,10.12,10.12,10.1,10.11,109720.0,9.953,9.953,9.9333,9.9432,109720.0
2015-11-30 12:15:00,10.11,10.12,10.1,10.12,107960.0,9.9432,9.953,9.9333,9.953,107960.0
2015-11-30 12:20:00,10.12,10.13,10.12,10.12,40800.0,9.953,9.9628,9.953,9.953,40800.0
2015-11-30 12:25:00,10.13,10.13,10.12,10.12,55288.0,9.9628,9.9628,9.953,9.953,55288.0
2015-11-30 12:30:00,10.12,10.12,10.12,10.12,49824.0,9.953,9.953,9.953,9.953,49824.0
2015-11-30 12:35:00,10.12,10.12,10.11,10.11,48472.0,9.953,9.953,9.9432,9.9432,48472.0
2015-11-30 12:40:00,10.11,10.12,10.1,10.12,67040.0,9.9432,9.953,9.9333,9.953,67040.0
2015-11-30 12:45:00,10.12,10.13,10.12,10.13,20504.0,9.953,9.9628,9.953,9.9628,20504.0
2015-11-30 12:50:00,10.12,10.13,10.12,10.13,20800.0,9.953,9.9628,9.953,9.9628,20800.0
2015-11-30 12:55:00,10.13,10.13,10.12,10.12,60888.0,9.9628,9.9628,9.953,9.953,60888.0
2015-11-30 13:00:00,10.12,10.13,10.12,10.13,57064.0,9.953,9.9628,9.953,9.9628,57064.0
2015-11-30 13:05:00,10.13,10.13,10.12,10.13,60000.0,9.9628,9.9628,9.953,9.9628,60000.0
2015-11-30 13:10:00,10.12,10.13,10.11,10.12,75024.0,9.953,9.9628,9.9432,9.953,75024.0
2015-11-30 13:15:00,10.12,10.12,10.11,10.11,55800.0,9.953,9.953,9.9432,9.9432,55800.0
2015-11-30 13:20:00,10.11,10.12,10.1,10.12,88000.0,9.9432,9.953,9.9333,9.953,88000.0
2015-11-30 13:25:00,10.12,10.15,10.12,10.15,76000.0,9.953,9.9825,9.953,9.9825,76000.0
2015-11-30 13:30:00,10.15,10.15,10.15,10.15,37504.0,9.9825,9.9825,9.9825,9.9825,37504.0
2015-11-30 13:35:00,10.15,10.15,10.14,10.14,71424.0,9.9825,9.9825,9.9727,9.9727,71424.0
2015-11-30 13:40:00,10.14,10.15,10.14,10.15,62936.0,9.9727,9.9825,9.9727,9.9825,62936.0
2015-11-30 13:45:00,10.15,10.17,10.15,10.17,114760.0,9.9825,10.0022,9.9825,10.0022,114760.0
2015-11-30 13:50:00,10.17,10.19,10.17,10.19,74464.0,10.0022,10.0219,10.0022,10.0219,74464.0
2015-11-30 13:55:00,10.19,10.21,10.19,10.21,131832.0,10.0219,10.0415,10.0219,10.0415,131832.0
2015-11-30 14:00:00,10.2,10.21,10.2,10.2,94032.0,10.0317,10.0415,10.0317,10.0317,94032.0
2015-11-30 14:05:00,10.21,10.21,10.2,10.21,87464.0,10.0415,10.0415,10.0317,10.0415,87464.0
2015-11-30 14:10:00,10.21,10.22,10.2,10.2,83248.0,10.0415,10.0514,10.0317,10.0317,83248.0
2015-11-30 14:15:00,10.21,10.22,10.21,10.21,100000.0,10.0415,10.0514,10.0415,10.0415,100000.0
2015-11-30 14:20:00,10.21,10.21,10.2,10.2,31064.0,10.0415,10.0415,10.0317,10.0317,31064.0
2015-11-30 14:25:00,10.2,10.2,10.2,10.2,68752.0,10.0317,10.0317,10.0317,10.0317,68752.0
2015-11-30 14:30:00,10.2,10.21,10.2,10.2,96400.0,10.0317,10.0415,10.0317,10.0317,96400.0
2015-11-30 14:35:00,10.2,10.2,10.2,10.2,31200.0,10.0317,10.0317,10.0317,10.0317,31200.0
2015-11-30 14:40:00,10.19,10.21,10.19,10.2,30592.0,10.0219,10.0415,10.0219,10.0317,30592.0
2015-11-30 14:45:00,10.2,10.2,10.18,10.19,97864.0,10.0317,10.0317,10.012,10.0219,97864.0
2015-11-30 14:50:00,10.19,10.19,10.18,10.18,52320.0,10.0219,10.0219,10.012,10.012,52320.0
2015-11-30 14:55:00,10.18,10.18,10.16,10.16,49984.0,10.012,10.012,9.9923,9.9923,49984.0
2015-11-30 15:00:00,10.16,10.17,10.16,10.17,43520.0,9.9923,10.0022,9.9923,10.0022,43520.0
2015-11-30 15:05:00,10.17,10.17,10.16,10.17,14000.0,10.0022,10.0022,9.9923,10.0022,14000.0
2015-11-30 15:10:00,10.17,10.17,10.16,10.17,57520.0,10.0022,10.0022,9.9923,10.0022,57520.0
2015-11-30 15:15:00,10.16,10.17,10.15,10.16,58616.0,9.9923,10.0022,9.9825,9.9923,58616.0
2015-11-30 15:20:00,10.15,10.16,10.14,10.14,34584.0,9.9825,9.9923,9.9727,9.9727,34584.0
2015-11-30 15:25:00,10.14,10.14,10.13,10.14,88120.0,9.9727,9.9727,9.9628,9.9727,88120.0
2015-11-30 15:30:00,10.14,10.17,10.14,10.17,79400.0,9.9727,10.0022,9.9727,10.0022,79400.0
2015-11-30 15:35:00,10.17,10.17,10.16,10.16,60312.0,10.0022,10.0022,9.9923,9.9923,60312.0
2015-11-30 15:40:00,10.17,10.17,10.15,10.15,340672.0,10.0022,10.0022,9.9825,9.9825,340672.0
2015-11-30 15:45:00,10.15,10.17,10.14,10.17,166296.0,9.9825,10.0022,9.9727,10.0022,166296.0
2015-11-30 15:50:00,10.16,10.16,10.15,10.16,254112.0,9.9923,9.9923,9.9825,9.9923,254112.0
2015-11-30 15:55:00,10.16,10.17,10.15,10.16,873248.0,9.9923,10.0022,9.9825,9.9923,873248.0
2015-12-01 09:30:00,10.24,10.24,10.23,10.24,194640.0,10.071,10.071,10.0612,10.071,194640.0
2015-12-01 09:35:00,10.23,10.27,10.22,10.26,127128.0,10.0612,10.1005,10.0514,10.0907,127128.0
2015-12-01 09:40:00,10.25,10.28,10.25,10.27,277096.0,10.0809,10.1104,10.0809,10.1005,277096.0
2015-12-01 09:45:00,10.28,10.3,10.27,10.3,140824.0,10.1104,10.13,10.1005,10.13,140824.0
2015-12-01 09:50:00,10.31,10.33,10.31,10.31,239080.0,10.1399,10.1595,10.1399,10.1399,239080.0
2015-12-01 09:55:00,10.31,10.33,10.31,10.33,135432.0,10.1399,10.1595,10.1399,10.1595,135432.0
2015-12-01 10:00:00,10.33,10.34,10.31,10.32,148496.0,10.1595,10.1694,10.1399,10.1497,148496.0
2015-12-01 10:05:00,10.32,10.32,10.3,10.31,131240.0,10.1497,10.1497,10.13,10.1399,131240.0
2015-12-01 10:10:00,10.3,10.31,10.29,10.3,166544.0,10.13,10.1399,10.1202,10.13,166544.0
2015-12-01 10:15:00,10.3,10.3,10.22,10.24,331392.0,10.13,10.13,10.0514,10.071,331392.0
2015-12-01 10:20:00,10.24,10.24,10.22,10.23,123104.0,10.071,10.071,10.0514,10.0612,123104.0
2015-12-01 10:25:00,10.23,10.25,10.23,10.25,100416.0,10.0612,10.0809,10.0612,10.0809,100416.0
2015-12-01 10:30:00,10.24,10.24,10.23,10.23,131024.0,10.071,10.071,10.0612,10.0612,131024.0
2015-12-01 10:35:00,10.22,10.28,10.22,10.28,203808.0,10.0514,10.1104,10.0514,10.1104,203808.0
2015-12-01 10:40:00,10.28,10.3,10.28,10.28,171984.0,10.1104,10.13,10.1104,10.1104,171984.0
2015-12-01 10:45:00,10.29,10.32,10.29,10.32,92384.0,10.1202,10.1497,10.1202,10.1497,92384.0
2015-12-01 10:50:00,10.32,10.33,10.31,10.33,143584.0,10.1497,10.1595,10.1399,10.1595,143584.0
2015-12-01 10:55:00,10.32,10.32,10.3,10.31,43184.0,10.1497,10.1497,10.13,10.1399,43184.0
2015-12-01 11:00:00,10.31,10.32,10.31,10.31,251032.0,10.1399,10.1497,10.1399,10.1399,251032.0
2015-12-01 11:05:00,10.31,10.31,10.29,10.29,49456.0,10.1399,10.1399,10.1202,10.1202,49456.0
2015-12-01 11:10:00,10.29,10.3,10.27,10.28,78856.0,10.1202,10.13,10.1005,10.1104,78856.0
2015-12-01 11:15:00,10.28,10.29,10.27,10.29,11480.0,10.1104,10.1202,10.1005,10.1202,11480.0
2015-12-01 11:20:00,10.28,10.31,10.28,10.3,60688.0,10.1104,10.1399,10.1104,10.13,60688.0
2015-12-01 11:25:00,10.31,10.31,10.28,10.28,61600.0,10.1399,10.1399,10.1104,10.1104,61600.0
2015-12-01 11:30:00,10.29,10.3,10.27,10.28,70160.0,10.1202,10.13,10.1005,10.1104,70160.0
2015-12-01 11:35:00,10.28,10.29,10.26,10.27,68808.0,10.1104,10.1202,10.0907,10.1005,68808.0
2015-12-01 11:40:00,10.27,10.27,10.27,10.27,23464.0,10.1005,10.1005,10.1005,10.1005,23464.0
2015-12-01 11:45:00,10.28,10.3,10.28,10.3,38400.0,10.1104,10.13,10.1104,10.13,38400.0
2015-12-01 11:50:00,10.3,10.3,10.29,10.29,43472.0,10.13,10.13,10.1202,10.1202,43472.0
2015-12-01 11:55:00,10.29,10.29,10.28,10.29,35360.0,10.1202,10.1202,10.1104,10.1202,35360.0
2015-12-01 12:00:00,10.3,10.3,10.29,10.29,36664.0,10.13,10.13,10.1202,10.1202,36664.0
2015-12-01 12:05:00,10.29,10.29,10.29,10.29,8840.0,10.1202,10.1202,10.1202,10.1202,8840.0
2015-12-01 12:10:00,10.3,10.3,10.3,10.3,38400.0,10.13,10.13,10.13,10.13,38400.0
2015-12-01 12:15:00,10.3,10.3,10.29,10.3,64784.0,10.13,10.13,10.1202,10.13,64784.0
2015-12-01 12:20:00,10.29,10.31,10.29,10.31,41864.0,10.1202,10.1399,10.1202,10.1399,41864.0
2015-12-01 12:25:00,10.31,10.31,10.31,10.31,10400.0,10.1399,10.1399,10.1399,10.1399,10400.0
2015-12-01 12:30:00,10.32,10.32,10.31,10.32,45056.0,10.1497,10.1497,10.1399,10.1497,45056.0
2015-12-01 12:35:00,10.32,10.32,10.31,10.31,46560.0,10.1497,10.1497,10.1399,10.1399,46560.0
2015-12-01 12:40:00,10.31,10.32,10.31,10.32,44528.0,10.1399,10.1497,10.1399,10.1497,44528.0
2015-12-01 12:45:00,10.32,10.32,10.31,10.31,25200.0,10.1497,10.1497,10.1399,10.1399,25200.0
2015-12-01 12:50:00,10.31,10.32,10.31,10.32,44800.0,10.1399,10.1497,10.1399,10.1497,44800.0
2015-12-01 12:55:00,10.32,10.33,10.31,10.32,98880.0,10.1497,10.1595,10.1399,10.1497,98880.0
2015-12-01 13:00:00,10.32,10.32,10.31,10.31,46752.0,10.1497,10.1497,10.1399,10.1399,46752.0
2015-12-01 13:05:00,10.31,10.31,10.3,10.31,61864.0,10.1399,10.1399,10.13,10.1399,61864.0
2015-12-01 13:10:00,10.31,10.31,10.3,10.3,21648.0,10.1399,10.1399,10.13,10.13,21648.0
2015-12-01 13:15:00,10.3,10.31,10.29,10.29,45040.0,10.13,10.1399,10.1202,10.1202,45040.0
2015-12-01 13:20:00,10.29,10.29,10.28,10.29,19000.0,10.1202,10.1202,10.1104,10.1202,19000.0
2015-12-01 13:25:00,10.28,10.28,10.27,10.27,26800.0,10.1104,10.1104,10.1005,10.1005,26800.0
2015-12-01 13:30:00,10.27,10.27,10.25,10.26,33864.0,10.1005,10.1005,10.0809,10.0907,33864.0
2015-12-01 13:35:00,10.26,10.26,10.25,10.26,26904.0,10.0907,10.0907,10.0809,10.0907,26904.0
2015-12-01 13:40:00,10.26,10.28,10.26,10.27,58768.0,10.0907,10.1104,10.0907,10.1005,58768.0
2015-12-01 13:45:00,10.26,10.26,10.26,10.26,14928.0,10.0907,10.0907,10.0907,10.0907,14928.0
2015-12-01 13:50:00,10.26,10.27,10.26,10.27,48000.0,10.0907,10.1005,10.0907,10.1005,48000.0
2015-12-01 13:55:00,10.27,10.27,10.27,10.27,10400.0,10.1005,10.1005,10.1005,10.1005,10400.0
2015-12-01 14:00:00,10.27,10.28,10.27,10.28,20984.0,10.1005,10.1104,10.1005,10.1104,20984.0
2015-12-01 14:05:00,10.28,10.29,10.28,10.28,34384.0,10.1104,10.1202,10.1104,10.1104,34384.0
2015-12-01 14:10:00,10.29,10.29,10.28,10.28,25000.0,10.1202,10.1202,10.1104,10.1104,25000.0
2015-12-01 14:15:00,10.29,10.3,10.28,10.3,31200.0,10.1202,10.13,10.1104,10.13,31200.0
2015-12-01 14:20:00,10.3,10.31,10.3,10.3,765888.0,10.13,10.1399,10.13,10.13,765888.0
2015-12-01 14:25:00,10.3,10.3,10.3,10.3,47624.0,10.13,10.13,10.13,10.13,47624.0
2015-12-01 14:30:00,10.3,10.3,10.29,10.3,125664.0,10.13,10.13,10.1202,10.13,125664.0
2015-12-01 14:35:00,10.3,10.3,10.3,10.3,61912.0,10.13,10.13,10.13,10.13,61912.0
2015-12-01 14:40:00,10.3,10.3,10.3,10.3,32704.0,10.13,10.13,10.13,10.13,32704.0
2015-12-01 14:45:00,10.3,10.32,10.3,10.32,73040.0,10.13,10.1497,10.13,10.1497,73040.0
2015-12-01 14:50:00,10.31,10.31,10.31,10.31,18224.0,10.1399,10.1399,10.1399,10.1399,18224.0
2015-12-01 14:55:00,10.31,10.31,10.31,10.31,42784.0,10.1399,10.1399,10.1399,10.1399,42784.0
2015-12-01 15:00:00,10.31,10.31,10.31,10.31,45984.0,10.1399,10.1399,10.1399,10.1399,45984.0
2015-12-01 15:05:00,10.31,10.32,10.31,10.31,93760.0,10.1399,10.1497,10.1399,10.1399,93760.0
2015-12-01 15:10:00,10.32,10.32,10.32,10.32,33600.0,10.1497,10.1497,10.1497,10.1497,33600.0
2015-12-01 15:15:00,10.32,10.32,10.31,10.31,42928.0,10.1497,10.1497,10.1399,10.1399,42928.0
2015-12-01 15:20:00,10.32,10.32,10.31,10.32,50800.0,10.1497,10.1497,10.1399,10.1497,50800.0
2015-12-01 15:25:00,10.32,10.33,10.32,10.33,195488.0,10.1497,10.1595,10.1497,10.1595,195488.0
2015-12-01 15:30:00,10.33,10.34,10.32,10.34,235736.0,10.1595,10.1694,10.1497,10.1694,235736.0
2015-12-01 15:35:00,10.34,10.34,10.33,10.33,70000.0,10.1694,10.1694,10.1595,10.1595,70000.0
2015-12-01 15:40:00,10.34,10.35,10.34,10.35,171744.0,10.1694,10.1792,10.1694,10.1792,171744.0
2015-12-01 15:45:00,10.35,10.35,10.34,10.34,112936.0,10.1792,10.1792,10.1694,10.1694,112936.0
2015-12-01 15:50:00,10.34,10.36,10.34,10.36,1687584.0,10.1694,10.189,10.1694,10.189,1687584.0
2015-12-01 15:55:00,10.36,10.37,10.36,10.36,424280.0,10.189,10.1989,10.189,10.189,424280.0
2015-12-02 09:30:00,10.38,10.39,10.37,10.38,249800.0,10.2087,10.2186,10.1989,10.2087,249800.0
2015-12-02 09:35:00,10.37,10.42,10.37,10.41,139200.0,10.1989,10.2481,10.1989,10.2382,139200.0
2015-12-02 09:40:00,10.41,10.44,10.41,10.44,292864.0,10.2382,10.2677,10.2382,10.2677,292864.0
2015-12-02 09:45:00,10.43,10.44,10.42,10.44,107864.0,10.2579,10.2677,10.2481,10.2677,107864.0
2015-12-02 09:50:00,10.44,10.45,10.42,10.43,54888.0,10.2677,10.2776,10.2481,10.2579,54888.0
2015-12-02 09:55:00,10.42,10.46,10.42,10.45,135520.0,10.2481,10.2874,10.2481,10.2776,135520.0
2015-12-02 10:00:00,10.46,10.46,10.45,10.45,223456.0,10.2874,10.2874,10.2776,10.2776,223456.0
2015-12-02 10:05:00,10.45,10.45,10.43,10.43,421240.0,10.2776,10.2776,10.2579,10.2579,421240.0
2015-12-02 10:10:00,10.43,10.44,10.42,10.43,168416.0,10.2579,10.2677,10.2481,10.2579,168416.0
2015-12-02 10:15:00,10.43,10.46,10.43,10.44,67800.0,10.2579,10.2874,10.2579,10.2677,67800.0
2015-12-02 10:20:00,10.45,10.45,10.44,10.45,23520.0,10.2776,10.2776,10.2677,10.2776,23520.0
2015-12-02 10:25:00,10.44,10.46,10.44,10.45,121200.0,10.2677,10.2874,10.2677,10.2776,121200.0
2015-12-02 10:30:00,10.44,10.44,10.44,10.44,165520.0,10.2677,10.2677,10.2677,10.2677,165520.0
2015-12-02 10:35:00,10.45,10.47,10.45,10.47,75360.0,10.2776,10.2972,10.2776,10.2972,75360.0
2015-12-02 10:40:00,10.46,10.47,10.45,10.47,372232.0,10.2874,10.2972,10.2776,10.2972,372232.0
2015-12-02 10:45:00,10.47,10.47,10.45,10.47,102560.0,10.2972,10.2972,10.2776,10.2972,102560.0
2015-12-02 10:50:00,10.45,10.47,10.45,10.45,52960.0,10.2776,10.2972,10.2776,10.2776,52960.0
2015-12-02 10:55:00,10.45,10.45,10.44,10.44,24960.0,10.2776,10.2776,10.2677,10.2677,24960.0
2015-12-02 11:00:00,10.45,10.45,10.41,10.42,170680.0,10.2776,10.2776,10.2382,10.2481,170680.0
2015-12-02 11:05:00,10.42,10.43,10.41,10.43,73320.0,10.2481,10.2579,10.2382,10.2579,73320.0
2015-12-02 11:10:00,10.43,10.44,10.42,10.42,50944.0,10.2579,10.2677,10.2481,10.2481,50944.0
2015-12-02 11:15:00,10.42,10.42,10.4,10.41,69928.0,10.2481,10.2481,10.2284,10.2382,69928.0
2015-12-02 11:20:00,10.41,10.42,10.41,10.42,49904.0,10.2382,10.2481,10.2382,10.2481,49904.0
2015-12-02 11:25:00,10.42,10.42,10.4,10.4,71384.0,10.2481,10.2481,10.2284,10.2284,71384.0
2015-12-02 11:30:00,10.4,10.41,10.4,10.4,92264.0,10.2284,10.2382,10.2284,10.2284,92264.0
2015-12-02 11:35:00,10.41,10.42,10.4,10.42,61520.0,10.2382,10.2481,10.2284,10.2481,61520.0
2015-12-02 11:40:00,10.42,10.42,10.41,10.42,29608.0,10.2481,10.2481,10.2382,10.2481,29608.0
2015-12-02 11:45:00,10.41,10.41,10.4,10.4,50800.0,10.2382,10.2382,10.2284,10.2284,50800.0
2015-12-02 11:50:00,10.4,10.41,10.39,10.41,56096.0,10.2284,10.2382,10.2186,10.2382,56096.0
2015-12-02 11:55:00,10.4,10.42,10.4,10.42,41144.0,10.2284,10.2481,10.2284,10.2481,41144.0
2015-12-02 12:00:00,10.42,10.45,10.42,10.45,79584.0,10.2481,10.2776,10.2481,10.2776,79584.0
2015-12-02 12:05:00,10.44,10.44,10.44,10.44,38400.0,10.2677,10.2677,10.2677,10.2677,38400.0
2015-12-02 12:10:00,10.43,10.44,10.42,10.43,84240.0,10.2579,10.2677,10.2481,10.2579,84240.0
2015-12-02 12:15:00,10.42,10.42,10.42,10.42,24720.0,10.2481,10.2481,10.2481,10.2481,24720.0
2015-12-02 12:20:00,10.42,10.42,10.41,10.42,37600.0,10.2481,10.2481,10.2382,10.2481,37600.0
2015-12-02 12:25:00,10.42,10.44,10.4,10.43,143752.0,10.2481,10.2677,10.2284,10.2579,143752.0
2015-12-02 12:30:00,10.44,10.44,10.42,10.42,60800.0,10.2677,10.2677,10.2481,10.2481,60800.0
2015-12-02 12:35:00,10.42,10.44,10.42,10.44,108176.0,10.2481,10.2677,10.2481,10.2677,108176.0
2015-12-02 12:40:00,10.44,10.44,10.43,10.44,28800.0,10.2677,10.2677,10.2579,10.2677,28800.0
2015-12-02 12:45:00,10.44,10.44,10.43,10.43,43200.0,10.2677,10.2677,10.2579,10.2579,43200.0
2015-12-02 12:50:00,10.43,10.44,10.42,10.43,28408.0,10.2579,10.2677,10.2481,10.2579,28408.0
2015-12-02 12:55:00,10.43,10.45,10.43,10.44,41224.0,10.2579,10.2776,10.2579,10.2677,41224.0
2015-12-02 13:00:00,10.44,10.44,10.43,10.43,17320.0,10.2677,10.2677,10.2579,10.2579,17320.0
2015-12-02 13:05:00,10.42,10.43,10.42,10.43,40800.0,10.2481,10.2579,10.2481,10.2579,40800.0
2015-12-02 13:10:00,10.43,10.43,10.42,10.43,11560.0,10.2579,10.2579,10.2481,10.2579,11560.0
2015-12-02 13:15:00,10.43,10.43,10.42,10.42,36536.0,10.2579,10.2579,10.2481,10.2481,36536.0
2015-12-02 13:20:00,10.42,10.43,10.42,10.43,23464.0,10.2481,10.2579,10.2481,10.2579,23464.0
2015-12-02 13:25:00,10.43,10.44,10.43,10.43,51024.0,10.2579,10.2677,10.2579,10.2579,51024.0
2015-12-02 13:30:00,10.43,10.44,10.42,10.42,19960.0,10.2579,10.2677,10.2481,10.2481,19960.0
2015-12-02 13:35:00,10.42,10.43,10.41,10.42,18648.0,10.2481,10.2579,10.2382,10.2481,18648.0
2015-12-02 13:40:00,10.41,10.42,10.41,10.41,97424.0,10.2382,10.2481,10.2382,10.2382,97424.0
2015-12-02 13:45:00,10.41,10.41,10.39,10.4,56264.0,10.2382,10.2382,10.2186,10.2284,56264.0
2015-12-02 13:50:00,10.39,10.39,10.37,10.37,126976.0,10.2186,10.2186,10.1989,10.1989,126976.0
2015-12-02 13:55:00,10.38,10.38,10.36,10.36,56816.0,10.2087,10.2087,10.189,10.189,56816.0
2015-12-02 14:00:00,10.37,10.37,10.32,10.33,288152.0,10.1989,10.1989,10.1497,10.1595,288152.0
2015-12-02 14:05:00,10.33,10.33,10.32,10.33,44800.0,10.1595,10.1595,10.1497,10.1595,44800.0
2015-12-02 14:10:00,10.32,10.33,10.3,10.31,59704.0,10.1497,10.1595,10.13,10.1399,59704.0
2015-12-02 14:15:00,10.3,10.3,10.27,10.28,149784.0,10.13,10.13,10.1005,10.1104,149784.0
2015-12-02 14:20:00,10.27,10.3,10.27,10.29,58960.0,10.1005,10.13,10.1005,10.1202,58960.0
2015-12-02 14:25:00,10.29,10.3,10.27,10.3,154232.0,10.1202,10.13,10.1005,10.13,154232.0
2015-12-02 14:30:00,10.29,10.29,10.26,10.28,129888.0,10.1202,10.1202,10.0907,10.1104,129888.0
2015-12-02 14:35:00,10.28,10.29,10.27,10.27,61032.0,10.1104,10.1202,10.1005,10.1005,61032.0
2015-12-02 14:40:00,10.27,10.28,10.26,10.27,53200.0,10.1005,10.1104,10.0907,10.1005,53200.0
2015-12-02 14:45:00,10.25,10.25,10.21,10.23,273712.0,10.0809,10.0809,10.0415,10.0612,273712.0
2015-12-02 14:50:00,10.23,10.24,10.23,10.24,65680.0,10.0612,10.071,10.0612,10.071,65680.0
2015-12-02 14:55:00,10.25,10.25,10.22,10.22,109688.0,10.0809,10.0809,10.0514,10.0514,109688.0
2015-12-02 15:00:00,10.22,10.25,10.21,10.24,136560.0,10.0514,10.0809,10.0415,10.071,136560.0
2015-12-02 15:05:00,10.25,10.27,10.25,10.26,136512.0,10.0809,10.1005,10.0809,10.0907,136512.0
2015-12-02 15:10:00,10.27,10.28,10.26,10.27,207048.0,10.1005,10.1104,10.0907,10.1005,207048.0
2015-12-02 15:15:00,10.27,10.28,10.26,10.28,74832.0,10.1005,10.1104,10.0907,10.1104,74832.0
2015-12-02 15:20:00,10.28,10.28,10.27,10.28,127312.0,10.1104,10.1104,10.1005,10.1104,127312.0
2015-12-02 15:25:00,10.28,10.29,10.27,10.27,82264.0,10.1104,10.1202,10.1005,10.1005,82264.0
2015-12-02 15:30:00,10.28,10.28,10.25,10.26,38144.0,10.1104,10.1104,10.0809,10.0907,38144.0
2015-12-02 15:35:00,10.27,10.27,10.23,10.23,181272.0,10.1005,10.1005,10.0612,10.0612,181272.0
2015-12-02 15:40:00,10.24,10.27,10.24,10.26,63744.0,10.071,10.1005,10.071,10.0907,63744.0
2015-12-02 15:45:00,10.25,10.26,10.22,10.22,114248.0,10.0809,10.0907,10.0514,10.0514,114248.0
2015-12-02 15:50:00,10.22,10.24,10.21,10.24,151376.0,10.0514,10.071,10.0415,10.071,151376.0
2015-12-02 15:55:00,10.24,10.24,10.21,10.24,408704.0,10.071,10.071,10.0415,10.071,408704.0
2015-12-03 09:30:00,10.29,10.32,10.25,10.27,256168.0,10.1202,10.1497,10.0809,10.1005,256168.0
2015-12-03 09:35:00,10.28,10.3,10.24,10.24,214456.0,10.1104,10.13,10.071,10.071,214456.0
2015-12-03 09:40:00,10.25,10.26,10.22,10.25,270888.0,10.0809,10.0907,10.0514,10.0809,270888.0
2015-12-03 09:45:00,10.25,10.25,10.2,10.2,148848.0,10.0809,10.0809,10.0317,10.0317,148848.0
2015-12-03 09:50:00,10.2,10.24,10.2,10.24,361008.0,10.0317,10.071,10.0317,10.071,361008.0
2015-12-03 09:55:00,10.23,10.24,10.22,10.23,98992.0,10.0612,10.071,10.0514,10.0612,98992.0
2015-12-03 10:00:00,10.21,10.23,10.17,10.18,257448.0,10.0415,10.0612,10.0022,10.012,257448.0
2015-12-03 10:05:00,10.18,10.18,10.14,10.15,336872.0,10.012,10.012,9.9727,9.9825,336872.0
2015-12-03 10:10:00,10.15,10.17,10.14,10.17,141704.0,9.9825,10.0022,9.9727,10.0022,141704.0
2015-12-03 10:15:00,10.18,10.2,10.16,10.17,225480.0,10.012,10.0317,9.9923,10.0022,225480.0
2015-12-03 10:20:00,10.16,10.16,10.12,10.15,109816.0,9.9923,9.9923,9.953,9.9825,109816.0
2015-12-03 10:25:00,10.15,10.17,10.15,10.16,108264.0,9.9825,10.0022,9.9825,9.9923,108264.0
2015-12-03 10:30:00,10.15,10.17,10.13,10.17,99392.0,9.9825,10.0022,9.9628,10.0022,99392.0
2015-12-03 10:35:00,10.16,10.16,10.13,10.13,66400.0,9.9923,9.9923,9.9628,9.9628,66400.0
2015-12-03 10:40:00,10.12,10.17,10.12,10.17,44088.0,9.953,10.0022,9.953,10.0022,44088.0
2015-12-03 10:45:00,10.16,10.2,10.16,10.2,36016.0,9.9923,10.0317,9.9923,10.0317,36016.0
2015-12-03 10:50:00,10.19,10.21,10.19,10.19,33800.0,10.0219,10.0415,10.0219,10.0219,33800.0
2015-12-03 10:55:00,10.19,10.19,10.17,10.18,56400.0,10.0219,10.0219,10.0022,10.012,56400.0
2015-12-03 11:00:00,10.18,10.2,10.17,10.19,133112.0,10.012,10.0317,10.0022,10.0219,133112.0
2015-12-03 11:05:00,10.19,10.22,10.18,10.22,76712.0,10.0219,10.0514,10.012,10.0514,76712.0
2015-12-03 11:10:00,10.22,10.26,10.22,10.26,137600.0,10.0514,10.0907,10.0514,10.0907,137600.0
2015-12-03 11:15:00,10.26,10.27,10.24,10.25,191720.0,10.0907,10.1005,10.071,10.0809,191720.0
2015-12-03 11:20:00,10.25,10.25,10.23,10.23,122864.0,10.0809,10.0809,10.0612,10.0612,122864.0
2015-12-03 11:25:00,10.23,10.24,10.22,10.24,44560.0,10.0612,10.071,10.0514,10.071,44560.0
2015-12-03 11:30:00,10.23,10.23,10.19,10.19,68160.0,10.0612,10.0612,10.0219,10.0219,68160.0
2015-12-03 11:35:00,10.18,10.18,10.17,10.18,108800.0,10.012,10.012,10.0022,10.012,108800.0
2015-12-03 11:40:00,10.18,10.18,10.17,10.17,18400.0,10.012,10.012,10.0022,10.0022,18400.0
2015-12-03 11:45:00,10.17,10.17,10.14,10.15,131024.0,10.0022,10.0022,9.9727,9.9825,131024.0
2015-12-03 11:50:00,10.15,10.16,10.15,10.15,68584.0,9.9825,9.9923,9.9825,9.9825,68584.0
2015-12-03 11:55:00,10.15,10.17,10.15,10.16,42400.0,9.9825,10.0022,9.9825,9.9923,42400.0
2015-12-03 12:00:00,10.17,10.18,10.14,10.14,230168.0,10.0022,10.012,9.9727,9.9727,230168.0
2015-12-03 12:05:00,10.15,10.15,10.11,10.11,159592.0,9.9825,9.9825,9.9432,9.9432,159592.0
2015-12-03 12:10:00,10.11,10.11,10.07,10.08,142296.0,9.9432,9.9432,9.9038,9.9137,142296.0
2015-12-03 12:15:00,10.08,10.08,10.05,10.05,149840.0,9.9137,9.9137,9.8842,9.8842,149840.0
2015-12-03 12:20:00,10.05,10.05,10.02,10.02,111744.0,9.8842,9.8842,9.8547,9.8547,111744.0
2015-12-03 12:25:00,10.03,10.03,9.98,10.0,80688.0,9.8645,9.8645,9.8153,9.835,80688.0
2015-12-03 12:30:00,10.0,10.0,9.98,9.99,141360.0,9.835,9.835,9.8153,9.8252,141360.0
2015-12-03 12:35:00,9.99,10.02,9.99,10.02,55920.0,9.8252,9.8547,9.8252,9.8547,55920.0
2015-12-03 12:40:00,10.03,10.03,10.02,10.02,46640.0,9.8645,9.8645,9.8547,9.8547,46640.0
2015-12-03 12:45:00,10.02,10.04,10.02,10.02,183280.0,9.8547,9.8743,9.8547,9.8547,183280.0
2015-12-03 12:50:00,10.03,10.03,10.0,10.0,46640.0,9.8645,9.8645,9.835,9.835,46640.0
2015-12-03 12:55:00,10.01,10.01,9.96,9.96,71528.0,9.8448,9.8448,9.7956,9.7956,71528.0
2015-12-03 13:00:00,9.97,9.97,9.91,9.93,265816.0,9.8055,9.8055,9.7465,9.7661,265816.0
2015-12-03 13:05:00,9.94,9.95,9.93,9.94,85032.0,9.776,9.7858,9.7661,9.776,85032.0
2015-12-03 13:10:00,9.94,9.97,9.94,9.97,82952.0,9.776,9.8055,9.776,9.8055,82952.0
2015-12-03 13:15:00,9.96,9.98,9.96,9.97,41440.0,9.7956,9.8153,9.7956,9.8055,41440.0
2015-12-03 13:20:00,9.97,10.0,9.97,10.0,35464.0,9.8055,9.835,9.8055,9.835,35464.0
2015-12-03 13:25:00,10.0,10.0,9.99,10.0,26160.0,9.835,9.835,9.8252,9.835,26160.0
2015-12-03 13:30:00,9.99,9.99,9.98,9.98,28000.0,9.8252,9.8252,9.8153,9.8153,28000.0
2015-12-03 13:35:00,9.97,9.97,9.95,9.96,85800.0,9.8055,9.8055,9.7858,9.7956,85800.0
2015-12-03 13:40:00,9.95,9.97,9.94,9.96,64240.0,9.7858,9.8055,9.776,9.7956,64240.0
2015-12-03 13:45:00,9.95,9.95,9.9,9.9,214352.0,9.7858,9.7858,9.7366,9.7366,214352.0
2015-12-03 13:50:00,9.9,9.9,9.89,9.9,163424.0,9.7366,9.7366,9.7268,9.7366,163424.0
2015-12-03 13:55:00,9.9,9.9,9.88,9.88,148736.0,9.7366,9.7366,9.717,9.717,148736.0
2015-12-03 14:00:00,9.88,9.89,9.87,9.87,258944.0,9.717,9.7268,9.7071,9.7071,258944.0
2015-12-03 14:05:00,9.87,9.87,9.84,9.86,344520.0,9.7071,9.7071,9.6776,9.6973,344520.0
2015-12-03 14:10:00,9.86,9.89,9.86,9.88,141296.0,9.6973,9.7268,9.6973,9.717,141296.0
2015-12-03 14:15:00,9.88,9.89,9.88,9.88,48624.0,9.717,9.7268,9.717,9.717,48624.0
2015-12-03 14:20:00,9.88,9.88,9.83,9.83,116224.0,9.717,9.717,9.6678,9.6678,116224.0
2015-12-03 14:25:00,9.84,9.86,9.82,9.83,145424.0,9.6776,9.6973,9.658,9.6678,145424.0
2015-12-03 14:30:00,9.83,9.83,9.8,9.81,241088.0,9.6678,9.6678,9.6383,9.6481,241088.0
2015-12-03 14:35:00,9.8,9.83,9.8,9.81,100200.0,9.6383,9.6678,9.6383,9.6481,100200.0
2015-12-03 14:40:00,9.82,9.82,9.77,9.8,197008.0,9.658,9.658,9.6088,9.6383,197008.0
2015-12-03 14:45:00,9.8,9.81,9.78,9.81,93048.0,9.6383,9.6481,9.6186,9.6481,93048.0
2015-12-03 14:50:00,9.82,9.85,9.82,9.85,256064.0,9.658,9.6875,9.658,9.6875,256064.0
2015-12-03 14:55:00,9.85,9.88,9.84,9.87,97264.0,9.6875,9.717,9.6776,9.7071,97264.0
2015-12-03 15:00:00,9.87,9.89,9.86,9.89,252304.0,9.7071,9.7268,9.6973,9.7268,252304.0
2015-12-03 15:05:00,9.88,9.88,9.85,9.85,208512.0,9.717,9.717,9.6875,9.6875,208512.0
2015-12-03 15:10:00,9.86,9.86,9.84,9.85,230696.0,9.6973,9.6973,9.6776,9.6875,230696.0
2015-12-03 15:15:00,9.84,9.84,9.81,9.81,920240.0,9.6776,9.6776,9.6481,9.6481,920240.0
2015-12-03 15:20:00,9.81,9.86,9.81,9.86,183016.0,9.6481,9.6973,9.6481,9.6973,183016.0
2015-12-03 15:25:00,9.86,9.86,9.83,9.84,344928.0,9.6973,9.6973,9.6678,9.6776,344928.0
2015-12-03 15:30:00,9.84,9.84,9.81,9.83,147472.0,9.6776,9.6776,9.6481,9.6678,147472.0
2015-12-03 15:35:00,9.83,9.89,9.82,9.88,215656.0,9.6678,9.7268,9.658,9.717,215656.0
2015-12-03 15:40:00,9.88,9.88,9.86,9.87,258336.0,9.717,9.717,9.6973,9.7071,258336.0
2015-12-03 15:45:00,9.87,9.89,9.86,9.89,395488.0,9.7071,9.7268,9.6973,9.7268,395488.0
2015-12-03 15:50:00,9.89,9.9,9.87,9.9,338552.0,9.7268,9.7366,9.7071,9.7366,338552.0
2015-12-03 15:55:00,9.89,9.9,9.87,9.9,522608.0,9.7268,9.7366,9.7071,9.7366,522608.0
2015-12-04 09:30:00,9.94,9.96,9.91,9.94,525520.0,9.776,9.7956,9.7465,9.776,525520.0
2015-12-04 09:35:00,9.94,10.0,9.92,10.0,206784.0,9.776,9.835,9.7563,9.835,206784.0
2015-12-04 09:40:00,10.0,10.06,10.0,10.06,548944.0,9.835,9.894,9.835,9.894,548944.0
2015-12-04 09:45:00,10.06,10.1,10.06,10.09,309640.0,9.894,9.9333,9.894,9.9235,309640.0
2015-12-04 09:50:00,10.09,10.12,10.09,10.12,338936.0,9.9235,9.953,9.9235,9.953,338936.0
2015-12-04 09:55:00,10.13,10.13,10.09,10.1,410896.0,9.9628,9.9628,9.9235,9.9333,410896.0
2015-12-04 10:00:00,10.1,10.1,10.08,10.09,153968.0,9.9333,9.9333,9.9137,9.9235,153968.0
2015-12-04 10:05:00,10.08,10.08,10.05,10.06,349936.0,9.9137,9.9137,9.8842,9.894,349936.0
2015-12-04 10:10:00,10.06,10.1,10.06,10.09,151232.0,9.894,9.9333,9.894,9.9235,151232.0
2015-12-04 10:15:00,10.09,10.11,10.08,10.11,178880.0,9.9235,9.9432,9.9137,9.9432,178880.0
2015-12-04 10:20:00,10.11,10.12,10.1,10.11,113200.0,9.9432,9.953,9.9333,9.9432,113200.0
2015-12-04 10:25:00,10.12,10.13,10.11,10.11,121184.0,9.953,9.9628,9.9432,9.9432,121184.0
2015-12-04 10:30:00,10.12,10.12,10.09,10.12,72856.0,9.953,9.953,9.9235,9.953,72856.0
2015-12-04 10:35:00,10.12,10.17,10.12,10.17,223336.0,9.953,10.0022,9.953,10.0022,223336.0
2015-12-04 10:40:00,10.16,10.17,10.13,10.15,151920.0,9.9923,10.0022,9.9628,9.9825,151920.0
2015-12-04 10:45:00,10.15,10.15,10.14,10.15,30400.0,9.9825,9.9825,9.9727,9.9825,30400.0
2015-12-04 10:50:00,10.15,10.17,10.15,10.17,146960.0,9.9825,10.0022,9.9825,10.0022,146960.0
2015-12-04 10:55:00,10.17,10.22,10.17,10.22,255024.0,10.0022,10.0514,10.0022,10.0514,255024.0
2015-12-04 11:00:00,10.22,10.22,10.2,10.21,137152.0,10.0514,10.0514,10.0317,10.0415,137152.0
2015-12-04 11:05:00,10.21,10.23,10.2,10.21,52096.0,10.0415,10.0612,10.0317,10.0415,52096.0
2015-12-04 11:10:00,10.21,10.23,10.2,10.22,104040.0,10.0415,10.0612,10.0317,10.0514,104040.0
2015-12-04 11:15:00,10.22,10.22,10.21,10.22,34824.0,10.0514,10.0514,10.0415,10.0514,34824.0
2015-12-04 11:20:00,10.21,10.22,10.2,10.22,91168.0,10.0415,10.0514,10.0317,10.0514,91168.0
2015-12-04 11:25:00,10.22,10.23,10.19,10.19,77488.0,10.0514,10.0612,10.0219,10.0219,77488.0
2015-12-04 11:30:00,10.19,10.2,10.18,10.2,724728.0,10.0219,10.0317,10.012,10.0317,724728.0
2015-12-04 11:35:00,10.2,10.2,10.18,10.19,245320.0,10.0317,10.0317,10.012,10.0219,245320.0
2015-12-04 11:40:00,10.19,10.19,10.16,10.17,95776.0,10.0219,10.0219,9.9923,10.0022,95776.0
2015-12-04 11:45:00,10.17,10.18,10.15,10.16,152336.0,10.0022,10.012,9.9825,9.9923,152336.0
2015-12-04 11:50:00,10.16,10.18,10.16,10.17,121000.0,9.9923,10.012,9.9923,10.0022,121000.0
2015-12-04 11:55:00,10.17,10.19,10.17,10.18,44696.0,10.0022,10.0219,10.0022,10.012,44696.0
2015-12-04 12:00:00,10.18,10.18,10.16,10.17,48000.0,10.012,10.012,9.9923,10.0022,48000.0
2015-12-04 12:05:00,10.19,10.2,10.19,10.19,33600.0,10.0219,10.0317,10.0219,10.0219,33600.0
2015-12-04 12:10:00,10.2,10.22,10.2,10.21,110440.0,10.0317,10.0514,10.0317,10.0415,110440.0
2015-12-04 12:15:00,10.21,10.21,10.19,10.19,86584.0,10.0415,10.0415,10.0219,10.0219,86584.0
2015-12-04 12:20:00,10.2,10.21,10.19,10.21,27192.0,10.0317,10.0415,10.0219,10.0415,27192.0
2015-12-04 12:25:00,10.21,10.21,10.19,10.2,66280.0,10.0415,10.0415,10.0219,10.0317,66280.0
2015-12-04 12:30:00,10.2,10.25,10.2,10.25,217368.0,10.0317,10.0809,10.0317,10.0809,217368.0
2015-12-04 12:35:00,10.25,10.27,10.25,10.27,190368.0,10.0809,10.1005,10.0809,10.1005,190368.0
2015-12-04 12:40:00,10.26,10.29,10.26,10.27,287696.0,10.0907,10.1202,10.0907,10.1005,287696.0
2015-12-04 12:45:00,10.28,10.28,10.27,10.28,166424.0,10.1104,10.1104,10.1005,10.1104,166424.0
2015-12-04 12:50:00,10.28,10.3,10.28,10.28,205240.0,10.1104,10.13,10.1104,10.1104,205240.0
2015-12-04 12:55:00,10.28,10.3,10.28,10.3,315600.0,10.1104,10.13,10.1104,10.13,315600.0
2015-12-04 13:00:00,10.3,10.31,10.3,10.31,160424.0,10.13,10.1399,10.13,10.1399,160424.0
2015-12-04 13:05:00,10.3,10.33,10.3,10.33,238496.0,10.13,10.1595,10.13,10.1595,238496.0
2015-12-04 13:10:00,10.32,10.34,10.31,10.32,162704.0,10.1497,10.1694,10.1399,10.1497,162704.0
2015-12-04 13:15:00,10.32,10.32,10.31,10.31,35304.0,10.1497,10.1497,10.1399,10.1399,35304.0
2015-12-04 13:20:00,10.31,10.32,10.3,10.31,106608.0,10.1399,10.1497,10.13,10.1399,106608.0
2015-12-04 13:25:00,10.31,10.31,10.3,10.31,36160.0,10.1399,10.1399,10.13,10.1399,36160.0
2015-12-04 13:30:00,10.31,10.31,10.3,10.3,22416.0,10.1399,10.1399,10.13,10.13,22416.0
2015-12-04 13:35:00,10.29,10.31,10.29,10.31,69872.0,10.1202,10.1399,10.1202,10.1399,69872.0
2015-12-04 13:40:00,10.31,10.31,10.3,10.31,60840.0,10.1399,10.1399,10.13,10.1399,60840.0
2015-12-04 13:45:00,10.31,10.31,10.29,10.31,74104.0,10.1399,10.1399,10.1202,10.1399,74104.0
2015-12-04 13:50:00,10.31,10.33,10.31,10.33,63200.0,10.1399,10.1595,10.1399,10.1595,63200.0
2015-12-04 13:55:00,10.33,10.34,10.33,10.33,36800.0,10.1595,10.1694,10.1595,10.1595,36800.0
2015-12-04 14:00:00,10.33,10.34,10.32,10.33,43384.0,10.1595,10.1694,10.1497,10.1595,43384.0
2015-12-04 14:05:00,10.33,10.34,10.33,10.33,59200.0,10.1595,10.1694,10.1595,10.1595,59200.0
2015-12-04 14:10:00,10.33,10.33,10.32,10.33,25056.0,10.1595,10.1595,10.1497,10.1595,25056.0
2015-12-04 14:15:00,10.32,10.33,10.3,10.3,87656.0,10.1497,10.1595,10.13,10.13,87656.0
2015-12-04 14:20:00,10.31,10.31,10.3,10.3,78904.0,10.1399,10.1399,10.13,10.13,78904.0
2015-12-04 14:25:00,10.3,10.33,10.3,10.33,53760.0,10.13,10.1595,10.13,10.1595,53760.0
2015-12-04 14:30:00,10.33,10.34,10.33,10.33,47824.0,10.1595,10.1694,10.1595,10.1595,47824.0
2015-12-04 14:35:00,10.33,10.34,10.33,10.33,143984.0,10.1595,10.1694,10.1595,10.1595,143984.0
2015-12-04 14:40:00,10.33,10.35,10.33,10.35,71768.0,10.1595,10.1792,10.1595,10.1792,71768.0
2015-12-04 14:45:00,10.35,10.36,10.34,10.36,200864.0,10.1792,10.189,10.1694,10.189,200864.0
2015-12-04 14:50:00,10.36,10.37,10.36,10.37,73488.0,10.189,10.1989,10.189,10.1989,73488.0
2015-12-04 14:55:00,10.37,10.37,10.36,10.37,75680.0,10.1989,10.1989,10.189,10.1989,75680.0
2015-12-04 15:00:00,10.37,10.38,10.36,10.36,265544.0,10.1989,10.2087,10.189,10.189,265544.0
2015-12-04 15:05:00,10.36,10.38,10.36,10.38,166832.0,10.189,10.2087,10.189,10.2087,166832.0
2015-12-04 15:10:00,10.38,10.38,10.37,10.37,113728.0,10.2087,10.2087,10.1989,10.1989,113728.0
2015-12-04 15:15:00,10.38,10.38,10.36,10.37,49600.0,10.2087,10.2087,10.189,10.1989,49600.0
2015-12-04 15:20:00,10.37,10.37,10.35,10.35,93240.0,10.1989,10.1989,10.1792,10.1792,93240.0
2015-12-04 15:25:00,10.36,10.36,10.35,10.36,51552.0,10.189,10.189,10.1792,10.189,51552.0
2015-12-04 15:30:00,10.36,10.36,10.34,10.35,309120.0,10.189,10.189,10.1694,10.1792,309120.0
2015-12-04 15:35:00,10.35,10.35,10.33,10.33,307320.0,10.1792,10.1792,10.1595,10.1595,307320.0
2015-12-04 15:40:00,10.33,10.36,10.33,10.36,232008.0,10.1595,10.189,10.1595,10.189,232008.0
2015-12-04 15:45:00,10.36,10.36,10.34,10.34,148272.0,10.189,10.189,10.1694,10.1694,148272.0
2015-12-04 15:50:00,10.35,10.36,10.34,10.35,148088.0,10.1792,10.189,10.1694,10.1792,148088.0
2015-12-04 15:55:00,10.35,10.35,10.35,10.35,328016.0,10.1792,10.1792,10.1792,10.1792,328016.0
2015-12-07 09:30:00,10.36,10.37,10.31,10.32,197408.0,10.189,10.1989,10.1399,10.1497,197408.0
2015-12-07 09:35:00,10.33,10.37,10.31,10.37,168440.0,10.1595,10.1989,10.1399,10.1989,168440.0
2015-12-07 09:40:00,10.36,10.36,10.31,10.32,166984.0,10.189,10.189,10.1399,10.1497,166984.0
2015-12-07 09:45:00,10.31,10.33,10.3,10.3,242496.0,10.1399,10.1595,10.13,10.13,242496.0
2015-12-07 09:50:00,10.28,10.29,10.26,10.28,186616.0,10.1104,10.1202,10.0907,10.1104,186616.0
2015-12-07 09:55:00,10.26,10.3,10.26,10.3,72392.0,10.0907,10.13,10.0907,10.13,72392.0
2015-12-07 10:00:00,10.29,10.29,10.25,10.28,208144.0,10.1202,10.1202,10.0809,10.1104,208144.0
2015-12-07 10:05:00,10.27,10.28,10.24,10.26,125688.0,10.1005,10.1104,10.071,10.0907,125688.0
2015-12-07 10:10:00,10.26,10.28,10.26,10.27,110464.0,10.0907,10.1104,10.0907,10.1005,110464.0
2015-12-07 10:15:00,10.27,10.3,10.27,10.3,78640.0,10.1005,10.13,10.1005,10.13,78640.0
2015-12-07 10:20:00,10.3,10.3,10.27,10.28,55416.0,10.13,10.13,10.1005,10.1104,55416.0
2015-12-07 10:25:00,10.28,10.28,10.25,10.26,130424.0,10.1104,10.1104,10.0809,10.0907,130424.0
2015-12-07 10:30:00,10.26,10.26,10.23,10.24,103968.0,10.0907,10.0907,10.0612,10.071,103968.0
2015-12-07 10:35:00,10.24,10.26,10.23,10.25,45952.0,10.071,10.0907,10.0612,10.0809,45952.0
2015-12-07 10:40:00,10.25,10.25,10.24,10.25,62752.0,10.0809,10.0809,10.071,10.0809,62752.0
2015-12-07 10:45:00,10.24,10.24,10.21,10.22,153824.0,10.071,10.071,10.0415,10.0514,153824.0
2015-12-07 10:50:00,10.22,10.22,10.21,10.22,105440.0,10.0514,10.0514,10.0415,10.0514,105440.0
2015-12-07 10:55:00,10.22,10.23,10.2,10.22,64432.0,10.0514,10.0612,10.0317,10.0514,64432.0
2015-12-07 11:00:00,10.22,10.22,10.21,10.22,15200.0,10.0514,10.0514,10.0415,10.0514,15200.0
2015-12-07 11:05:00,10.21,10.23,10.2,10.23,101032.0,10.0415,10.0612,10.0317,10.0612,101032.0
2015-12-07 11:10:00,10.23,10.23,10.22,10.22,40336.0,10.0612,10.0612,10.0514,10.0514,40336.0
2015-12-07 11:15:00,10.22,10.22,10.2,10.21,147456.0,10.0514,10.0514,10.0317,10.0415,147456.0
2015-12-07 11:20:00,10.21,10.22,10.19,10.2,52000.0,10.0415,10.0514,10.0219,10.0317,52000.0
2015-12-07 11:25:00,10.19,10.2,10.16,10.17,121736.0,10.0219,10.0317,9.9923,10.0022,121736.0
2015-12-07 11:30:00,10.17,10.2,10.17,10.2,35120.0,10.0022,10.0317,10.0022,10.0317,35120.0
2015-12-07 11:35:00,10.21,10.22,10.19,10.22,761648.0,10.0415,10.0514,10.0219,10.0514,761648.0
2015-12-07 11:40:00,10.22,10.23,10.22,10.22,29600.0,10.0514,10.0612,10.0514,10.0514,29600.0
2015-12-07 11:45:00,10.22,10.22,10.21,10.21,72120.0,10.0514,10.0514,10.0415,10.0415,72120.0
2015-12-07 11:50:00,10.22,10.25,10.22,10.25,182760.0,10.0514,10.0809,10.0514,10.0809,182760.0
2015-12-07 11:55:00,10.25,10.26,10.24,10.24,46720.0,10.0809,10.0907,10.071,10.071,46720.0
2015-12-07 12:00:00,10.24,10.24,10.23,10.23,37488.0,10.071,10.071,10.0612,10.0612,37488.0
2015-12-07 12:05:00,10.24,10.24,10.22,10.22,30960.0,10.071,10.071,10.0514,10.0514,30960.0
2015-12-07 12:10:00,10.22,10.24,10.22,10.23,29600.0,10.0514,10.071,10.0514,10.0612,29600.0
2015-12-07 12:15:00,10.24,10.25,10.24,10.24,29928.0,10.071,10.0809,10.071,10.071,29928.0
2015-12-07 12:20:00,10.24,10.24,10.23,10.23,24888.0,10.071,10.071,10.0612,10.0612,24888.0
2015-12-07 12:25:00,10.23,10.24,10.23,10.23,41360.0,10.0612,10.071,10.0612,10.0612,41360.0
2015-12-07 12:30:00,10.23,10.23,10.22,10.22,26400.0,10.0612,10.0612,10.0514,10.0514,26400.0
2015-12-07 12:35:00,10.22,10.22,10.21,10.21,100920.0,10.0514,10.0514,10.0415,10.0415,100920.0
2015-12-07 12:40:00,10.21,10.21,10.19,10.19,55968.0,10.0415,10.0415,10.0219,10.0219,55968.0
2015-12-07 12:45:00,10.19,10.2,10.19,10.19,44504.0,10.0219,10.0317,10.0219,10.0219,44504.0
2015-12-07 12:50:00,10.19,10.2,10.18,10.19,63520.0,10.0219,10.0317,10.012,10.0219,63520.0
2015-12-07 12:55:00,10.19,10.19,10.17,10.17,66312.0,10.0219,10.0219,10.0022,10.0022,66312.0
2015-12-07 13:00:00,10.18,10.18,10.16,10.17,54640.0,10.012,10.012,9.9923,10.0022,54640.0
2015-12-07 13:05:00,10.16,10.22,10.16,10.22,95984.0,9.9923,10.0514,9.9923,10.0514,95984.0
2015-12-07 13:10:00,10.22,10.23,10.18,10.18,173408.0,10.0514,10.0612,10.012,10.012,173408.0
2015-12-07 13:15:00,10.2,10.22,10.19,10.22,40200.0,10.0317,10.0514,10.0219,10.0514,40200.0
2015-12-07 13:20:00,10.21,10.21,10.2,10.21,21584.0,10.0415,10.0415,10.0317,10.0415,21584.0
2015-12-07 13:25:00,10.21,10.23,10.2,10.23,44256.0,10.0415,10.0612,10.0317,10.0612,44256.0
2015-12-07 13:30:00,10.22,10.23,10.21,10.22,50400.0,10.0514,10.0612,10.0415,10.0514,50400.0
2015-12-07 13:35:00,10.22,10.23,10.21,10.22,30760.0,10.0514,10.0612,10.0415,10.0514,30760.0
2015-12-07 13:40:00,10.22,10.22,10.2,10.2,12000.0,10.0514,10.0514,10.0317,10.0317,12000.0
2015-12-07 13:45:00,10.2,10.2,10.19,10.19,69264.0,10.0317,10.0317,10.0219,10.0219,69264.0
2015-12-07 13:50:00,10.19,10.2,10.19,10.19,38272.0,10.0219,10.0317,10.0219,10.0219,38272.0
2015-12-07 13:55:00,10.18,10.22,10.18,10.22,45600.0,10.012,10.0514,10.012,10.0514,45600.0
2015-12-07 14:00:00,10.22,10.24,10.22,10.24,144720.0,10.0514,10.071,10.0514,10.071,144720.0
2015-12-07 14:05:00,10.24,10.26,10.24,10.26,129816.0,10.071,10.0907,10.071,10.0907,129816.0
2015-12-07 14:10:00,10.26,10.26,10.24,10.24,23416.0,10.0907,10.0907,10.071,10.071,23416.0
2015-12-07 14:15:00,10.24,10.24,10.23,10.24,26400.0,10.071,10.071,10.0612,10.071,26400.0
2015-12-07 14:20:00,10.24,10.24,10.22,10.22,11984.0,10.071,10.071,10.0514,10.0514,11984.0
2015-12-07 14:25:00,10.22,10.24,10.22,10.24,19200.0,10.0514,10.071,10.0514,10.071,19200.0
2015-12-07 14:30:00,10.24,10.25,10.21,10.21,70656.0,10.071,10.0809,10.0415,10.0415,70656.0
2015-12-07 14:35:00,10.22,10.23,10.22,10.23,29720.0,10.0514,10.0612,10.0514,10.0612,29720.0
2015-12-07 14:40:00,10.22,10.22,10.2,10.2,25584.0,10.0514,10.0514,10.0317,10.0317,25584.0
2015-12-07 14:45:00,10.19,10.2,10.18,10.19,33440.0,10.0219,10.0317,10.012,10.0219,33440.0
2015-12-07 14:50:00,10.21,10.21,10.2,10.21,20248.0,10.0415,10.0415,10.0317,10.0415,20248.0
2015-12-07 14:55:00,10.21,10.21,10.18,10.18,56584.0,10.0415,10.0415,10.012,10.012,56584.0
2015-12-07 15:00:00,10.18,10.19,10.17,10.17,17200.0,10.012,10.0219,10.0022,10.0022,17200.0
2015-12-07 15:05:00,10.17,10.19,10.17,10.19,47200.0,10.0022,10.0219,10.0022,10.0219,47200.0
2015-12-07 15:10:00,10.18,10.19,10.18,10.19,52160.0,10.012,10.0219,10.012,10.0219,52160.0
2015-12-07 15:15:00,10.17,10.2,10.17,10.2,67328.0,10.0022,10.0317,10.0022,10.0317,67328.0
2015-12-07 15:20:00,10.2,10.22,10.2,10.22,52320.0,10.0317,10.0514,10.0317,10.0514,52320.0
2015-12-07 15:25:00,10.22,10.22,10.21,10.22,141944.0,10.0514,10.0514,10.0415,10.0514,141944.0
2015-12-07 15:30:00,10.22,10.24,10.22,10.22,96808.0,10.0514,10.071,10.0514,10.0514,96808.0
2015-12-07 15:35:00,10.22,10.22,10.21,10.21,54632.0,10.0514,10.0514,10.0415,10.0415,54632.0
2015-12-07 15:40:00,10.22,10.24,10.22,10.24,130816.0,10.0514,10.071,10.0514,10.071,130816.0
2015-12-07 15:45:00,10.24,10.27,10.24,10.27,125304.0,10.071,10.1005,10.071,10.1005,125304.0
2015-12-07 15:50:00,10.27,10.28,10.25,10.28,174424.0,10.1005,10.1104,10.0809,10.1104,174424.0
2015-12-07 15:55:00,10.28,10.28,10.25,10.26,388824.0,10.1104,10.1104,10.0809,10.0907,388824.0
2015-12-08 09:30:00,10.05,10.08,10.04,10.05,408544.0,9.8842,9.9137,9.8743,9.8842,408544.0
2015-12-08 09:35:00,10.04,10.07,10.04,10.06,95200.0,9.8743,9.9038,9.8743,9.894,95200.0
2015-12-08 09:40:00,10.08,10.13,10.06,10.13,281576.0,9.9137,9.9628,9.894,9.9628,281576.0
2015-12-08 09:45:00,10.12,10.15,10.11,10.14,313144.0,9.953,9.9825,9.9432,9.9727,313144.0
2015-12-08 09:50:00,10.14,10.14,10.1,10.12,48016.0,9.9727,9.9727,9.9333,9.953,48016.0
2015-12-08 09:55:00,10.13,10.13,10.09,10.09,140192.0,9.9628,9.9628,9.9235,9.9235,140192.0
2015-12-08 10:00:00,10.08,10.14,10.08,10.13,95648.0,9.9137,9.9727,9.9137,9.9628,95648.0
2015-12-08 10:05:00,10.12,10.14,10.11,10.14,80264.0,9.953,9.9727,9.9432,9.9727,80264.0
2015-12-08 10:10:00,10.13,10.14,10.1,10.12,157400.0,9.9628,9.9727,9.9333,9.953,157400.0
2015-12-08 10:15:00,10.12,10.12,10.06,10.06,120056.0,9.953,9.953,9.894,9.894,120056.0
2015-12-08 10:20:00,10.06,10.06,10.04,10.06,371816.0,9.894,9.894,9.8743,9.894,371816.0
2015-12-08 10:25:00,10.06,10.08,10.06,10.07,103272.0,9.894,9.9137,9.894,9.9038,103272.0
2015-12-08 10:30:00,10.06,10.14,10.05,10.14,157312.0,9.894,9.9727,9.8842,9.9727,157312.0
2015-12-08 10:35:00,10.14,10.17,10.14,10.16,446216.0,9.9727,10.0022,9.9727,9.9923,446216.0
2015-12-08 10:40:00,10.15,10.2,10.15,10.2,173584.0,9.9825,10.0317,9.9825,10.0317,173584.0
2015-12-08 10:45:00,10.21,10.22,10.19,10.21,110352.0,10.0415,10.0514,10.0219,10.0415,110352.0
2015-12-08 10:50:00,10.21,10.22,10.2,10.2,89432.0,10.0415,10.0514,10.0317,10.0317,89432.0
2015-12-08 10:55:00,10.2,10.21,10.19,10.21,151560.0,10.0317,10.0415,10.0219,10.0415,151560.0
2015-12-08 11:00:00,10.21,10.29,10.21,10.29,250536.0,10.0415,10.1202,10.0415,10.1202,250536.0
2015-12-08 11:05:00,10.29,10.29,10.28,10.28,83448.0,10.1202,10.1202,10.1104,10.1104,83448.0
2015-12-08 11:10:00,10.28,10.28,10.27,10.28,107080.0,10.1104,10.1104,10.1005,10.1104,107080.0
2015-12-08 11:15:00,10.28,10.29,10.26,10.29,87536.0,10.1104,10.1202,10.0907,10.1202,87536.0
2015-12-08 11:20:00,10.29,10.31,10.25,10.26,136328.0,10.1202,10.1399,10.0809,10.0907,136328.0
2015-12-08 11:25:00,10.26,10.26,10.23,10.24,179064.0,10.0907,10.0907,10.0612,10.071,179064.0
2015-12-08 11:30:00,10.23,10.24,10.22,10.22,169944.0,10.0612,10.071,10.0514,10.0514,169944.0
2015-12-08 11:35:00,10.22,10.23,10.21,10.22,94224.0,10.0514,10.0612,10.0415,10.0514,94224.0
2015-12-08 11:40:00,10.22,10.23,10.22,10.23,36752.0,10.0514,10.0612,10.0514,10.0612,36752.0
2015-12-08 11:45:00,10.23,10.23,10.22,10.22,85136.0,10.0612,10.0612,10.0514,10.0514,85136.0
2015-12-08 11:50:00,10.22,10.23,10.2,10.23,45248.0,10.0514,10.0612,10.0317,10.0612,45248.0
2015-12-08 11:55:00,10.23,10.25,10.22,10.25,97584.0,10.0612,10.0809,10.0514,10.0809,97584.0
2015-12-08 12:00:00,10.25,10.25,10.22,10.22,51200.0,10.0809,10.0809,10.0514,10.0514,51200.0
2015-12-08 12:05:00,10.21,10.23,10.21,10.23,44800.0,10.0415,10.0612,10.0415,10.0612,44800.0
2015-12-08 12:10:00,10.23,10.24,10.22,10.22,21240.0,10.0612,10.071,10.0514,10.0514,21240.0
2015-12-08 12:15:00,10.21,10.22,10.19,10.2,97712.0,10.0415,10.0514,10.0219,10.0317,97712.0
2015-12-08 12:20:00,10.2,10.21,10.19,10.21,38672.0,10.0317,10.0415,10.0219,10.0415,38672.0
2015-12-08 12:25:00,10.22,10.22,10.21,10.22,24584.0,10.0514,10.0514,10.0415,10.0514,24584.0
2015-12-08 12:30:00,10.21,10.21,10.2,10.21,31192.0,10.0415,10.0415,10.0317,10.0415,31192.0
2015-12-08 12:35:00,10.21,10.23,10.21,10.22,28592.0,10.0415,10.0612,10.0415,10.0514,28592.0
2015-12-08 12:40:00,10.23,10.23,10.22,10.23,24680.0,10.0612,10.0612,10.0514,10.0612,24680.0
2015-12-08 12:45:00,10.23,10.23,10.2,10.21,103520.0,10.0612,10.0612,10.0317,10.0415,103520.0
2015-12-08 12:50:00,10.22,10.24,10.21,10.23,31504.0,10.0514,10.071,10.0415,10.0612,31504.0
2015-12-08 12:55:00,10.23,10.24,10.23,10.24,115808.0,10.0612,10.071,10.0612,10.071,115808.0
2015-12-08 13:00:00,10.25,10.27,10.24,10.26,47856.0,10.0809,10.1005,10.071,10.0907,47856.0
2015-12-08 13:05:00,10.26,10.26,10.24,10.25,24000.0,10.0907,10.0907,10.071,10.0809,24000.0
2015-12-08 13:10:00,10.26,10.26,10.23,10.24,100800.0,10.0907,10.0907,10.0612,10.071,100800.0
2015-12-08 13:15:00,10.24,10.24,10.21,10.21,33600.0,10.071,10.071,10.0415,10.0415,33600.0
2015-12-08 13:20:00,10.21,10.21,10.2,10.2,158800.0,10.0415,10.0415,10.0317,10.0317,158800.0
2015-12-08 13:25:00,10.2,10.22,10.2,10.22,58856.0,10.0317,10.0514,10.0317,10.0514,58856.0
2015-12-08 13:30:00,10.23,10.25,10.23,10.24,53016.0,10.0612,10.0809,10.0612,10.071,53016.0
2015-12-08 13:35:00,10.24,10.26,10.24,10.25,39960.0,10.071,10.0907,10.071,10.0809,39960.0
2015-12-08 13:40:00,10.25,10.25,10.24,10.25,656016.0,10.0809,10.0809,10.071,10.0809,656016.0
2015-12-08 13:45:00,10.24,10.25,10.24,10.24,37584.0,10.071,10.0809,10.071,10.071,37584.0
2015-12-08 13:50:00,10.24,10.26,10.23,10.26,102608.0,10.071,10.0907,10.0612,10.0907,102608.0
2015-12-08 13:55:00,10.26,10.26,10.25,10.26,23448.0,10.0907,10.0907,10.0809,10.0907,23448.0
2015-12-08 14:00:00,10.26,10.29,10.26,10.29,70672.0,10.0907,10.1202,10.0907,10.1202,70672.0
2015-12-08 14:05:00,10.29,10.3,10.28,10.3,71584.0,10.1202,10.13,10.1104,10.13,71584.0
2015-12-08 14:10:00,10.3,10.32,10.3,10.31,284632.0,10.13,10.1497,10.13,10.1399,284632.0
2015-12-08 14:15:00,10.31,10.32,10.31,10.32,79200.0,10.1399,10.1497,10.1399,10.1497,79200.0
2015-12-08 14:20:00,10.31,10.31,10.29,10.29,56000.0,10.1399,10.1399,10.1202,10.1202,56000.0
2015-12-08 14:25:00,10.29,10.29,10.28,10.29,56000.0,10.1202,10.1202,10.1104,10.1202,56000.0
2015-12-08 14:30:00,10.28,10.29,10.27,10.27,50800.0,10.1104,10.1202,10.1005,10.1005,50800.0
2015-12-08 14:35:00,10.28,10.29,10.28,10.29,33520.0,10.1104,10.1202,10.1104,10.1202,33520.0
2015-12-08 14:40:00,10.29,10.29,10.27,10.28,78960.0,10.1202,10.1202,10.1005,10.1104,78960.0
2015-12-08 14:45:00,10.28,10.31,10.28,10.3,120624.0,10.1104,10.1399,10.1104,10.13,120624.0
2015-12-08 14:50:00,10.3,10.31,10.3,10.31,23600.0,10.13,10.1399,10.13,10.1399,23600.0
2015-12-08 14:55:00,10.31,10.31,10.28,10.29,53144.0,10.1399,10.1399,10.1104,10.1202,53144.0
2015-12-08 15:00:00,10.28,10.28,10.26,10.26,136952.0,10.1104,10.1104,10.0907,10.0907,136952.0
2015-12-08 15:05:00,10.26,10.29,10.26,10.29,98480.0,10.0907,10.1202,10.0907,10.1202,98480.0
2015-12-08 15:10:00,10.29,10.29,10.26,10.26,115600.0,10.1202,10.1202,10.0907,10.0907,115600.0
2015-12-08 15:15:00,10.26,10.27,10.25,10.25,65528.0,10.0907,10.1005,10.0809,10.0809,65528.0
2015-12-08 15:20:00,10.25,10.26,10.24,10.26,31600.0,10.0809,10.0907,10.071,10.0907,31600.0
2015-12-08 15:25:00,10.27,10.27,10.23,10.24,107056.0,10.1005,10.1005,10.0612,10.071,107056.0
2015-12-08 15:30:00,10.23,10.27,10.22,10.27,97184.0,10.0612,10.1005,10.0514,10.1005,97184.0
2015-12-08 15:35:00,10.27,10.27,10.26,10.26,100928.0,10.1005,10.1005,10.0907,10.0907,100928.0
2015-12-08 15:40:00,10.26,10.27,10.24,10.27,72536.0,10.0907,10.1005,10.071,10.1005,72536.0
2015-12-08 15:45:00,10.27,10.29,10.26,10.29,255480.0,10.1005,10.1202,10.0907,10.1202,255480.0
2015-12-08 15:50:00,10.28,10.3,10.28,10.3,215432.0,10.1104,10.13,10.1104,10.13,215432.0
2015-12-08 15:55:00,10.29,10.29,10.26,10.26,175864.0,10.1202,10.1202,10.0907,10.0907,175864.0
2015-12-09 09:30:00,10.17,10.19,10.12,10.12,323304.0,10.0022,10.0219,9.953,9.953,323304.0
2015-12-09 09:35:00,10.12,10.19,10.12,10.19,233664.0,9.953,10.0219,9.953,10.0219,233664.0
2015-12-09 09:40:00,10.19,10.21,10.17,10.17,222256.0,10.0219,10.0415,10.0022,10.0022,222256.0
2015-12-09 09:45:00,10.17,10.22,10.17,10.22,141144.0,10.0022,10.0514,10.0022,10.0514,141144.0
2015-12-09 09:50:00,10.22,10.23,10.19,10.19,191584.0,10.0514,10.0612,10.0219,10.0219,191584.0
2015-12-09 09:55:00,10.18,10.2,10.17,10.19,68560.0,10.012,10.0317,10.0022,10.0219,68560.0
2015-12-09 10:00:00,10.18,10.2,10.17,10.19,86800.0,10.012,10.0317,10.0022,10.0219,86800.0
2015-12-09 10:05:00,10.19,10.21,10.19,10.21,89296.0,10.0219,10.0415,10.0219,10.0415,89296.0
2015-12-09 10:10:00,10.22,10.26,10.22,10.23,513696.0,10.0514,10.0907,10.0514,10.0612,513696.0
2015-12-09 10:15:00,10.23,10.24,10.21,10.22,422400.0,10.0612,10.071,10.0415,10.0514,422400.0
2015-12-09 10:20:00,10.23,10.23,10.22,10.22,199680.0,10.0612,10.0612,10.0514,10.0514,199680.0
2015-12-09 10:25:00,10.22,10.23,10.21,10.21,147728.0,10.0514,10.0612,10.0415,10.0415,147728.0
2015-12-09 10:30:00,10.21,10.27,10.21,10.27,577256.0,10.0415,10.1005,10.0415,10.1005,577256.0
2015-12-09 10:35:00,10.28,10.28,10.25,10.26,74560.0,10.1104,10.1104,10.0809,10.0907,74560.0
2015-12-09 10:40:00,10.26,10.27,10.25,10.26,45120.0,10.0907,10.1005,10.0809,10.0907,45120.0
2015-12-09 10:45:00,10.27,10.28,10.25,10.25,77120.0,10.1005,10.1104,10.0809,10.0809,77120.0
2015-12-09 10:50:00,10.24,10.24,10.22,10.22,56160.0,10.071,10.071,10.0514,10.0514,56160.0
2015-12-09 10:55:00,10.22,10.23,10.22,10.23,145536.0,10.0514,10.0612,10.0514,10.0612,145536.0
2015-12-09 11:00:00,10.23,10.24,10.21,10.22,123968.0,10.0612,10.071,10.0415,10.0514,123968.0
2015-12-09 11:05:00,10.21,10.23,10.21,10.21,125760.0,10.0415,10.0612,10.0415,10.0415,125760.0
2015-12-09 11:10:00,10.2,10.22,10.2,10.2,38400.0,10.0317,10.0514,10.0317,10.0317,38400.0
2015-12-09 11:15:00,10.2,10.2,10.17,10.17,260304.0,10.0317,10.0317,10.0022,10.0022,260304.0
2015-12-09 11:20:00,10.16,10.18,10.16,10.16,22400.0,9.9923,10.012,9.9923,9.9923,22400.0
2015-12-09 11:25:00,10.16,10.16,10.14,10.14,130920.0,9.9923,9.9923,9.9727,9.9727,130920.0
2015-12-09 11:30:00,10.15,10.16,10.13,10.13,147704.0,9.9825,9.9923,9.9628,9.9628,147704.0
2015-12-09 11:35:00,10.13,10.14,10.12,10.13,94664.0,9.9628,9.9727,9.953,9.9628,94664.0
2015-12-09 11:40:00,10.12,10.14,10.09,10.09,247152.0,9.953,9.9727,9.9235,9.9235,247152.0
2015-12-09 11:45:00,10.08,10.08,10.03,10.04,327768.0,9.9137,9.9137,9.8645,9.8743,327768.0
2015-12-09 11:50:00,10.04,10.07,10.04,10.07,132232.0,9.8743,9.9038,9.8743,9.9038,132232.0
2015-12-09 11:55:00,10.07,10.07,10.03,10.05,287288.0,9.9038,9.9038,9.8645,9.8842,287288.0
2015-12-09 12:00:00,10.05,10.07,10.05,10.06,114272.0,9.8842,9.9038,9.8842,9.894,114272.0
2015-12-09 12:05:00,10.06,10.07,10.06,10.07,147312.0,9.894,9.9038,9.894,9.9038,147312.0
2015-12-09 12:10:00,10.06,10.07,10.03,10.04,132672.0,9.894,9.9038,9.8645,9.8743,132672.0
2015-12-09 12:15:00,10.04,10.06,10.01,10.01,737464.0,9.8743,9.894,9.8448,9.8448,737464.0
2015-12-09 12:20:00,10.0,10.0,9.96,9.98,319376.0,9.835,9.835,9.7956,9.8153,319376.0
2015-12-09 12:25:00,9.98,9.98,9.93,9.93,349792.0,9.8153,9.8153,9.7661,9.7661,349792.0
2015-12-09 12:30:00,9.93,9.94,9.89,9.92,289136.0,9.7661,9.776,9.7268,9.7563,289136.0
2015-12-09 12:35:00,9.92,9.92,9.87,9.88,198576.0,9.7563,9.7563,9.7071,9.717,198576.0
2015-12-09 12:40:00,9.88,9.88,9.84,9.88,423952.0,9.717,9.717,9.6776,9.717,423952.0
2015-12-09 12:45:00,9.88,9.9,9.88,9.89,128736.0,9.717,9.7366,9.717,9.7268,128736.0
2015-12-09 12:50:00,9.9,9.9,9.88,9.89,116152.0,9.7366,9.7366,9.717,9.7268,116152.0
2015-12-09 12:55:00,9.9,9.9,9.85,9.87,170336.0,9.7366,9.7366,9.6875,9.7071,170336.0
2015-12-09 13:00:00,9.86,9.92,9.85,9.9,191600.0,9.6973,9.7563,9.6875,9.7366,191600.0
2015-12-09 13:05:00,9.9,9.9,9.83,9.88,267848.0,9.7366,9.7366,9.6678,9.717,267848.0
2015-12-09 13:10:00,9.87,9.89,9.86,9.88,138024.0,9.7071,9.7268,9.6973,9.717,138024.0
2015-12-09 13:15:00,9.88,9.9,9.86,9.87,225376.0,9.717,9.7366,9.6973,9.7071,225376.0
2015-12-09 13:20:00,9.87,9.88,9.85,9.87,232296.0,9.7071,9.717,9.6875,9.7071,232296.0
2015-12-09 13:25:00,9.87,9.87,9.84,9.86,154048.0,9.7071,9.7071,9.6776,9.6973,154048.0
2015-12-09 13:30:00,9.86,9.87,9.83,9.87,124456.0,9.6973,9.7071,9.6678,9.7071,124456.0
2015-12-09 13:35:00,9.87,9.88,9.84,9.88,91344.0,9.7071,9.717,9.6776,9.717,91344.0
2015-12-09 13:40:00,9.87,9.89,9.86,9.86,151528.0,9.7071,9.7268,9.6973,9.6973,151528.0
2015-12-09 13:45:00,9.85,9.89,9.85,9.88,141584.0,9.6875,9.7268,9.6875,9.717,141584.0
2015-12-09 13:50:00,9.9,9.92,9.89,9.92,216904.0,9.7366,9.7563,9.7268,9.7563,216904.0
2015-12-09 13:55:00,9.92,9.93,9.89,9.89,204400.0,9.7563,9.7661,9.7268,9.7268,204400.0
2015-12-09 14:00:00,9.89,9.9,9.88,9.88,91544.0,9.7268,9.7366,9.717,9.717,91544.0
2015-12-09 14:05:00,9.88,9.9,9.87,9.87,166512.0,9.717,9.7366,9.7071,9.7071,166512.0
2015-12-09 14:10:00,9.88,9.89,9.88,9.89,221600.0,9.717,9.7268,9.717,9.7268,221600.0
2015-12-09 14:15:00,9.89,9.89,9.86,9.86,74400.0,9.7268,9.7268,9.6973,9.6973,74400.0
2015-12-09 14:20:00,9.85,9.86,9.84,9.84,125736.0,9.6875,9.6973,9.6776,9.6776,125736.0
2015-12-09 14:25:00,9.84,9.86,9.84,9.86,72312.0,9.6776,9.6973,9.6776,9.6973,72312.0
2015-12-09 14:30:00,9.86,9.87,9.85,9.85,89680.0,9.6973,9.7071,9.6875,9.6875,89680.0
2015-12-09 14:35:00,9.85,9.88,9.84,9.88,146224.0,9.6875,9.717,9.6776,9.717,146224.0
2015-12-09 14:40:00,9.88,9.88,9.87,9.88,74232.0,9.717,9.717,9.7071,9.717,74232.0
2015-12-09 14:45:00,9.89,9.89,9.86,9.86,38472.0,9.7268,9.7268,9.6973,9.6973,38472.0
2015-12-09 14:50:00,9.86,9.87,9.85,9.87,50616.0,9.6973,9.7071,9.6875,9.7071,50616.0
2015-12-09 14:55:00,9.88,9.88,9.85,9.86,191472.0,9.717,9.717,9.6875,9.6973,191472.0
2015-12-09 15:00:00,9.85,9.91,9.85,9.91,177720.0,9.6875,9.7465,9.6875,9.7465,177720.0
2015-12-09 15:05:00,9.9,9.9,9.88,9.9,84760.0,9.7366,9.7366,9.717,9.7366,84760.0
2015-12-09 15:10:00,9.89,9.9,9.88,9.89,46432.0,9.7268,9.7366,9.717,9.7268,46432.0
2015-12-09 15:15:00,9.89,9.89,9.88,9.88,74616.0,9.7268,9.7268,9.717,9.717,74616.0
2015-12-09 15:20:00,9.88,9.94,9.88,9.94,270560.0,9.717,9.776,9.717,9.776,270560.0
2015-12-09 15:25:00,9.93,9.95,9.93,9.94,204712.0,9.7661,9.7858,9.7661,9.776,204712.0
2015-12-09 15:30:00,9.94,9.98,9.94,9.96,377536.0,9.776,9.8153,9.776,9.7956,377536.0
2015-12-09 15:35:00,9.96,9.98,9.95,9.95,265464.0,9.7956,9.8153,9.7858,9.7858,265464.0
2015-12-09 15:40:00,9.95,9.96,9.93,9.94,144624.0,9.7858,9.7956,9.7661,9.776,144624.0
2015-12-09 15:45:00,9.94,9.94,9.9,9.9,187920.0,9.776,9.776,9.7366,9.7366,187920.0
2015-12-09 15:50:00,9.9,9.93,9.9,9.92,275064.0,9.7366,9.7661,9.7366,9.7563,275064.0
2015-12-09 15:55:00,9.92,9.95,9.91,9.95,403496.0,9.7563,9.7858,9.7465,9.7858,403496.0
2015-12-10 09:30:00,9.99,10.0,9.94,9.95,327992.0,9.8252,9.835,9.776,9.7858,327992.0
2015-12-10 09:35:00,9.94,10.01,9.94,10.0,230112.0,9.776,9.8448,9.776,9.835,230112.0
2015-12-10 09:40:00,10.01,10.04,10.01,10.03,278992.0,9.8448,9.8743,9.8448,9.8645,278992.0
2015-12-10 09:45:00,10.03,10.05,10.01,10.02,150344.0,9.8645,9.8842,9.8448,9.8547,150344.0
2015-12-10 09:50:00,10.01,10.03,9.99,9.99,144848.0,9.8448,9.8645,9.8252,9.8252,144848.0
2015-12-10 09:55:00,9.99,10.0,9.96,9.98,182528.0,9.8252,9.835,9.7956,9.8153,182528.0
2015-12-10 10:00:00,9.97,10.0,9.97,9.97,95032.0,9.8055,9.835,9.8055,9.8055,95032.0
2015-12-10 10:05:00,9.97,9.99,9.95,9.96,67752.0,9.8055,9.8252,9.7858,9.7956,67752.0
2015-12-10 10:10:00,9.96,9.97,9.93,9.96,123584.0,9.7956,9.8055,9.7661,9.7956,123584.0
2015-12-10 10:15:00,9.96,10.01,9.95,10.0,186248.0,9.7956,9.8448,9.7858,9.835,186248.0
2015-12-10 10:20:00,10.0,10.03,10.0,10.02,213536.0,9.835,9.8645,9.835,9.8547,213536.0
2015-12-10 10:25:00,10.03,10.04,10.02,10.02,81616.0,9.8645,9.8743,9.8547,9.8547,81616.0
2015-12-10 10:30:00,10.02,10.04,10.01,10.01,71520.0,9.8547,9.8743,9.8448,9.8448,71520.0
2015-12-10 10:35:00,10.01,10.06,10.01,10.06,340656.0,9.8448,9.894,9.8448,9.894,340656.0
2015-12-10 10:40:00,10.06,10.1,10.05,10.1,359280.0,9.894,9.9333,9.8842,9.9333,359280.0
2015-12-10 10:45:00,10.11,10.11,10.09,10.09,388288.0,9.9432,9.9432,9.9235,9.9235,388288.0
2015-12-10 10:50:00,10.09,10.1,10.08,10.08,120296.0,9.9235,9.9333,9.9137,9.9137,120296.0
2015-12-10 10:55:00,10.08,10.08,10.05,10.05,77760.0,9.9137,9.9137,9.8842,9.8842,77760.0
2015-12-10 11:00:00,10.06,10.07,10.05,10.07,76800.0,9.894,9.9038,9.8842,9.9038,76800.0
2015-12-10 11:05:00,10.06,10.07,10.04,10.05,102528.0,9.894,9.9038,9.8743,9.8842,102528.0
2015-12-10 11:10:00,10.04,10.06,10.04,10.05,104528.0,9.8743,9.894,9.8743,9.8842,104528.0
2015-12-10 11:15:00,10.06,10.07,10.05,10.06,103984.0,9.894,9.9038,9.8842,9.894,103984.0
2015-12-10 11:20:00,10.07,10.09,10.06,10.06,48272.0,9.9038,9.9235,9.894,9.894,48272.0
2015-12-10 11:25:00,10.06,10.08,10.05,10.05,69280.0,9.894,9.9137,9.8842,9.8842,69280.0
2015-12-10 11:30:00,10.05,10.05,10.02,10.03,641776.0,9.8842,9.8842,9.8547,9.8645,641776.0
2015-12-10 11:35:00,10.03,10.04,10.03,10.04,109600.0,9.8645,9.8743,9.8645,9.8743,109600.0
2015-12-10 11:40:00,10.04,10.04,10.02,10.02,46720.0,9.8743,9.8743,9.8547,9.8547,46720.0
2015-12-10 11:45:00,10.02,10.05,10.02,10.05,439280.0,9.8547,9.8842,9.8547,9.8842,439280.0
2015-12-10 11:50:00,10.05,10.05,10.03,10.03,357056.0,9.8842,9.8842,9.8645,9.8645,357056.0
2015-12-10 11:55:00,10.03,10.05,10.03,10.04,78208.0,9.8645,9.8842,9.8645,9.8743,78208.0
2015-12-10 12:00:00,10.04,10.05,10.02,10.04,101856.0,9.8743,9.8842,9.8547,9.8743,101856.0
2015-12-10 12:05:00,10.04,10.05,10.02,10.02,70960.0,9.8743,9.8842,9.8547,9.8547,70960.0
2015-12-10 12:10:00,10.01,10.01,9.99,9.99,265272.0,9.8448,9.8448,9.8252,9.8252,265272.0
2015-12-10 12:15:00,9.99,10.0,9.99,9.99,57520.0,9.8252,9.835,9.8252,9.8252,57520.0
2015-12-10 12:20:00,9.99,10.01,9.99,10.01,147232.0,9.8252,9.8448,9.8252,9.8448,147232.0
2015-12-10 12:25:00,10.01,10.02,10.01,10.02,73200.0,9.8448,9.8547,9.8448,9.8547,73200.0
2015-12-10 12:30:00,10.02,10.02,10.0,10.0,63400.0,9.8547,9.8547,9.835,9.835,63400.0
2015-12-10 12:35:00,10.01,10.02,10.0,10.01,53280.0,9.8448,9.8547,9.835,9.8448,53280.0
2015-12-10 12:40:00,10.01,10.03,10.0,10.03,133584.0,9.8448,9.8645,9.835,9.8645,133584.0
2015-12-10 12:45:00,10.03,10.04,10.02,10.04,69280.0,9.8645,9.8743,9.8547,9.8743,69280.0
2015-12-10 12:50:00,10.05,10.05,10.03,10.05,90960.0,9.8842,9.8842,9.8645,9.8842,90960.0
2015-12-10 12:55:00,10.05,10.08,10.05,10.07,268280.0,9.8842,9.9137,9.8842,9.9038,268280.0
2015-12-10 13:00:00,10.06,10.07,10.06,10.06,101872.0,9.894,9.9038,9.894,9.894,101872.0
2015-12-10 13:05:00,10.06,10.07,10.06,10.06,72000.0,9.894,9.9038,9.894,9.894,72000.0
2015-12-10 13:10:00,10.07,10.07,10.05,10.07,71840.0,9.9038,9.9038,9.8842,9.9038,71840.0
2015-12-10 13:15:00,10.06,10.08,10.06,10.07,72800.0,9.894,9.9137,9.894,9.9038,72800.0
2015-12-10 13:20:00,10.07,10.09,10.07,10.08,58400.0,9.9038,9.9235,9.9038,9.9137,58400.0
2015-12-10 13:25:00,10.07,10.08,10.06,10.06,164992.0,9.9038,9.9137,9.894,9.894,164992.0
2015-12-10 13:30:00,10.07,10.08,10.07,10.07,160736.0,9.9038,9.9137,9.9038,9.9038,160736.0
2015-12-10 13:35:00,10.07,10.09,10.07,10.09,69120.0,9.9038,9.9235,9.9038,9.9235,69120.0
2015-12-10 13:40:00,10.08,10.08,10.06,10.08,100632.0,9.9137,9.9137,9.894,9.9137,100632.0
2015-12-10 13:45:00,10.08,10.09,10.07,10.09,102240.0,9.9137,9.9235,9.9038,9.9235,102240.0
2015-12-10 13:50:00,10.09,10.09,10.08,10.08,47528.0,9.9235,9.9235,9.9137,9.9137,47528.0
2015-12-10 13:55:00,10.09,10.09,10.07,10.07,95696.0,9.9235,9.9235,9.9038,9.9038,95696.0
2015-12-10 14:00:00,10.07,10.09,10.06,10.09,664272.0,9.9038,9.9235,9.894,9.9235,664272.0
2015-12-10 14:05:00,10.09,10.09,10.08,10.09,72400.0,9.9235,9.9235,9.9137,9.9235,72400.0
2015-12-10 14:10:00,10.09,10.09,10.08,10.08,172256.0,9.9235,9.9235,9.9137,9.9137,172256.0
2015-12-10 14:15:00,10.08,10.11,10.08,10.11,113600.0,9.9137,9.9432,9.9137,9.9432,113600.0
2015-12-10 14:20:00,10.11,10.11,10.11,10.11,96000.0,9.9432,9.9432,9.9432,9.9432,96000.0
2015-12-10 14:25:00,10.11,10.15,10.11,10.15,227744.0,9.9432,9.9825,9.9432,9.9825,227744.0
2015-12-10 14:30:00,10.15,10.15,10.13,10.14,114552.0,9.9825,9.9825,9.9628,9.9727,114552.0
2015-12-10 14:35:00,10.14,10.14,10.13,10.13,526400.0,9.9727,9.9727,9.9628,9.9628,526400.0
2015-12-10 14:40:00,10.14,10.17,10.14,10.16,322832.0,9.9727,10.0022,9.9727,9.9923,322832.0
2015-12-10 14:45:00,10.15,10.16,10.15,10.15,32976.0,9.9825,9.9923,9.9825,9.9825,32976.0
2015-12-10 14:50:00,10.15,10.15,10.12,10.13,79496.0,9.9825,9.9825,9.953,9.9628,79496.0
2015-12-10 14:55:00,10.13,10.13,10.12,10.13,53648.0,9.9628,9.9628,9.953,9.9628,53648.0
2015-12-10 15:00:00,10.13,10.13,10.1,10.11,284736.0,9.9628,9.9628,9.9333,9.9432,284736.0
2015-12-10 15:05:00,10.1,10.1,10.09,10.09,60896.0,9.9333,9.9333,9.9235,9.9235,60896.0
2015-12-10 15:10:00,10.08,10.09,10.07,10.07,221008.0,9.9137,9.9235,9.9038,9.9038,221008.0
2015-12-10 15:15:00,10.07,10.08,10.04,10.04,109600.0,9.9038,9.9137,9.8743,9.8743,109600.0
2015-12-10 15:20:00,10.04,10.05,10.02,10.03,245288.0,9.8743,9.8842,9.8547,9.8645,245288.0
2015-12-10 15:25:00,10.03,10.05,10.01,10.05,86440.0,9.8645,9.8842,9.8448,9.8842,86440.0
2015-12-10 15:30:00,10.04,10.04,10.02,10.04,26816.0,9.8743,9.8743,9.8547,9.8743,26816.0
2015-12-10 15:35:00,10.04,10.04,10.03,10.03,21240.0,9.8743,9.8743,9.8645,9.8645,21240.0
2015-12-10 15:40:00,10.03,10.05,10.03,10.04,99296.0,9.8645,9.8842,9.8645,9.8743,99296.0
2015-12-10 15:45:00,10.04,10.05,10.02,10.03,100328.0,9.8743,9.8842,9.8547,9.8645,100328.0
2015-12-10 15:50:00,10.02,10.02,10.0,10.01,156504.0,9.8547,9.8547,9.835,9.8448,156504.0
2015-12-10 15:55:00,10.01,10.05,10.0,10.03,428560.0,9.8448,9.8842,9.835,9.8645,428560.0
2015-12-11 09:30:00,9.81,9.85,9.77,9.84,761888.0,9.6481,9.6875,9.6088,9.6776,761888.0
2015-12-11 09:35:00,9.85,9.85,9.81,9.82,529528.0,9.6875,9.6875,9.6481,9.658,529528.0
2015-12-11 09:40:00,9.81,9.84,9.81,9.83,423136.0,9.6481,9.6776,9.6481,9.6678,423136.0
2015-12-11 09:45:00,9.82,9.83,9.77,9.77,433744.0,9.658,9.6678,9.6088,9.6088,433744.0
2015-12-11 09:50:00,9.77,9.77,9.74,9.76,562304.0,9.6088,9.6088,9.5793,9.5989,562304.0
2015-12-11 09:55:00,9.75,9.78,9.75,9.77,284240.0,9.5891,9.6186,9.5891,9.6088,284240.0
2015-12-11 10:00:00,9.77,9.82,9.75,9.82,424656.0,9.6088,9.658,9.5891,9.658,424656.0
2015-12-11 10:05:00,9.81,9.85,9.8,9.8,305496.0,9.6481,9.6875,9.6383,9.6383,305496.0
2015-12-11 10:10:00,9.8,9.83,9.8,9.83,204472.0,9.6383,9.6678,9.6383,9.6678,204472.0
2015-12-11 10:15:00,9.83,9.84,9.8,9.81,169896.0,9.6678,9.6776,9.6383,9.6481,169896.0
2015-12-11 10:20:00,9.8,9.81,9.79,9.81,178656.0,9.6383,9.6481,9.6285,9.6481,178656.0
2015-12-11 10:25:00,9.8,9.83,9.8,9.83,149752.0,9.6383,9.6678,9.6383,9.6678,149752.0
2015-12-11 10:30:00,9.82,9.84,9.8,9.8,1074808.0,9.658,9.6776,9.6383,9.6383,1074808.0
2015-12-11 10:35:00,9.81,9.81,9.78,9.79,245760.0,9.6481,9.6481,9.6186,9.6285,245760.0
2015-12-11 10:40:00,9.79,9.8,9.78,9.78,49904.0,9.6285,9.6383,9.6186,9.6186,49904.0
2015-12-11 10:45:00,9.78,9.79,9.76,9.77,280088.0,9.6186,9.6285,9.5989,9.6088,280088.0
2015-12-11 10:50:00,9.77,9.77,9.75,9.77,110712.0,9.6088,9.6088,9.5891,9.6088,110712.0
2015-12-11 10:55:00,9.77,9.77,9.73,9.74,200416.0,9.6088,9.6088,9.5694,9.5793,200416.0
2015-12-11 11:00:00,9.74,9.76,9.72,9.72,466712.0,9.5793,9.5989,9.5596,9.5596,466712.0
2015-12-11 11:05:00,9.71,9.77,9.71,9.76,218680.0,9.5498,9.6088,9.5498,9.5989,218680.0
2015-12-11 11:10:00,9.75,9.76,9.73,9.75,171360.0,9.5891,9.5989,9.5694,9.5891,171360.0
2015-12-11 11:15:00,9.75,9.77,9.74,9.76,204712.0,9.5891,9.6088,9.5793,9.5989,204712.0
2015-12-11 11:20:00,9.76,9.78,9.75,9.75,128000.0,9.5989,9.6186,9.5891,9.5891,128000.0
2015-12-11 11:25:00,9.74,9.74,9.71,9.72,145256.0,9.5793,9.5793,9.5498,9.5596,145256.0
2015-12-11 11:30:00,9.72,9.72,9.69,9.69,155560.0,9.5596,9.5596,9.5301,9.5301,155560.0
2015-12-11 11:35:00,9.69,9.71,9.68,9.7,218560.0,9.5301,9.5498,9.5203,9.5399,218560.0
2015-12-11 11:40:00,9.71,9.73,9.71,9.73,85920.0,9.5498,9.5694,9.5498,9.5694,85920.0
2015-12-11 11:45:00,9.73,9.74,9.72,9.73,76408.0,9.5694,9.5793,9.5596,9.5694,76408.0
2015-12-11 11:50:00,9.72,9.73,9.71,9.72,32560.0,9.5596,9.5694,9.5498,9.5596,32560.0
2015-12-11 11:55:00,9.72,9.72,9.69,9.69,102344.0,9.5596,9.5596,9.5301,9.5301,102344.0
2015-12-11 12:00:00,9.68,9.7,9.67,9.69,198000.0,9.5203,9.5399,9.5104,9.5301,198000.0
2015-12-11 12:05:00,9.69,9.69,9.65,9.66,186880.0,9.5301,9.5301,9.4908,9.5006,186880.0
2015-12-11 12:10:00,9.65,9.66,9.64,9.65,252128.0,9.4908,9.5006,9.4809,9.4908,252128.0
2015-12-11 12:15:00,9.65,9.65,9.62,9.63,308192.0,9.4908,9.4908,9.4613,9.4711,308192.0
2015-12-11 12:20:00,9.63,9.63,9.61,9.62,108352.0,9.4711,9.4711,9.4514,9.4613,108352.0
2015-12-11 12:25:00,9.62,9.63,9.6,9.62,176504.0,9.4613,9.4711,9.4416,9.4613,176504.0
2015-12-11 12:30:00,9.62,9.65,9.62,9.65,63920.0,9.4613,9.4908,9.4613,9.4908,63920.0
2015-12-11 12:35:00,9.65,9.66,9.64,9.64,223192.0,9.4908,9.5006,9.4809,9.4809,223192.0
2015-12-11 12:40:00,9.64,9.65,9.63,9.64,118800.0,9.4809,9.4908,9.4711,9.4809,118800.0
2015-12-11 12:45:00,9.65,9.65,9.64,9.65,117136.0,9.4908,9.4908,9.4809,9.4908,117136.0
2015-12-11 12:50:00,9.64,9.64,9.6,9.62,188688.0,9.4809,9.4809,9.4416,9.4613,188688.0
2015-12-11 12:55:00,9.63,9.65,9.62,9.64,44800.0,9.4711,9.4908,9.4613,9.4809,44800.0
2015-12-11 13:00:00,9.65,9.67,9.64,9.66,87336.0,9.4908,9.5104,9.4809,9.5006,87336.0
2015-12-11 13:05:00,9.66,9.67,9.65,9.66,195360.0,9.5006,9.5104,9.4908,9.5006,195360.0
2015-12-11 13:10:00,9.66,9.68,9.66,9.67,64560.0,9.5006,9.5203,9.5006,9.5104,64560.0
2015-12-11 13:15:00,9.68,9.7,9.66,9.7,218120.0,9.5203,9.5399,9.5006,9.5399,218120.0
2015-12-11 13:20:00,9.7,9.7,9.66,9.67,34088.0,9.5399,9.5399,9.5006,9.5104,34088.0
2015-12-11 13:25:00,9.66,9.66,9.64,9.64,59368.0,9.5006,9.5006,9.4809,9.4809,59368.0
2015-12-11 13:30:00,9.65,9.65,9.63,9.64,134800.0,9.4908,9.4908,9.4711,9.4809,134800.0
2015-12-11 13:35:00,9.64,9.65,9.64,9.65,45760.0,9.4809,9.4908,9.4809,9.4908,45760.0
2015-12-11 13:40:00,9.65,9.67,9.65,9.67,39200.0,9.4908,9.5104,9.4908,9.5104,39200.0
2015-12-11 13:45:00,9.67,9.68,9.67,9.67,41360.0,9.5104,9.5203,9.5104,9.5104,41360.0
2015-12-11 13:50:00,9.69,9.7,9.68,9.69,26928.0,9.5301,9.5399,9.5203,9.5301,26928.0
2015-12-11 13:55:00,9.69,9.69,9.68,9.68,84720.0,9.5301,9.5301,9.5203,9.5203,84720.0
2015-12-11 14:00:00,9.69,9.7,9.68,9.68,49200.0,9.5301,9.5399,9.5203,9.5203,49200.0
2015-12-11 14:05:00,9.69,9.69,9.68,9.69,16000.0,9.5301,9.5301,9.5203,9.5301,16000.0
2015-12-11 14:10:00,9.69,9.7,9.68,9.7,48400.0,9.5301,9.5399,9.5203,9.5399,48400.0
2015-12-11 14:15:00,9.7,9.73,9.7,9.72,143144.0,9.5399,9.5694,9.5399,9.5596,143144.0
2015-12-11 14:20:00,9.72,9.72,9.7,9.7,58352.0,9.5596,9.5596,9.5399,9.5399,58352.0
2015-12-11 14:25:00,9.7,9.7,9.69,9.69,176312.0,9.5399,9.5399,9.5301,9.5301,176312.0
2015-12-11 14:30:00,9.7,9.7,9.68,9.69,124240.0,9.5399,9.5399,9.5203,9.5301,124240.0
2015-12-11 14:35:00,9.69,9.7,9.69,9.7,44848.0,9.5301,9.5399,9.5301,9.5399,44848.0
2015-12-11 14:40:00,9.7,9.7,9.68,9.69,34264.0,9.5399,9.5399,9.5203,9.5301,34264.0
2015-12-11 14:45:00,9.7,9.7,9.67,9.67,90760.0,9.5399,9.5399,9.5104,9.5104,90760.0
2015-12-11 14:50:00,9.67,9.68,9.66,9.68,218608.0,9.5104,9.5203,9.5006,9.5203,218608.0
2015-12-11 14:55:00,9.67,9.67,9.65,9.65,79360.0,9.5104,9.5104,9.4908,9.4908,79360.0
2015-12-11 15:00:00,9.66,9.68,9.66,9.67,60800.0,9.5006,9.5203,9.5006,9.5104,60800.0
2015-12-11 15:05:00,9.66,9.66,9.62,9.62,174568.0,9.5006,9.5006,9.4613,9.4613,174568.0
2015-12-11 15:10:00,9.62,9.63,9.6,9.62,118400.0,9.4613,9.4711,9.4416,9.4613,118400.0
2015-12-11 15:15:00,9.62,9.63,9.59,9.59,129040.0,9.4613,9.4711,9.4318,9.4318,129040.0
2015-12-11 15:20:00,9.59,9.59,9.56,9.57,315128.0,9.4318,9.4318,9.4022,9.4121,315128.0
2015-12-11 15:25:00,9.56,9.6,9.56,9.59,224520.0,9.4022,9.4416,9.4022,9.4318,224520.0
2015-12-11 15:30:00,9.59,9.6,9.57,9.6,352992.0,9.4318,9.4416,9.4121,9.4416,352992.0
2015-12-11 15:35:00,9.6,9.61,9.58,9.58,338808.0,9.4416,9.4514,9.4219,9.4219,338808.0
2015-12-11 15:40:00,9.58,9.59,9.56,9.57,427696.0,9.4219,9.4318,9.4022,9.4121,427696.0
2015-12-11 15:45:00,9.57,9.59,9.57,9.59,132568.0,9.4121,9.4318,9.4121,9.4318,132568.0
2015-12-11 15:50:00,9.59,9.6,9.58,9.58,280064.0,9.4318,9.4416,9.4219,9.4219,280064.0
2015-12-11 15:55:00,9.58,9.59,9.56,9.58,848760.0,9.4219,9.4318,9.4022,9.4219,848760.0
2015-12-14 09:30:00,9.61,9.61,9.55,9.61,499960.0,9.4514,9.4514,9.3924,9.4514,499960.0
2015-12-14 09:35:00,9.61,9.64,9.57,9.59,845920.0,9.4514,9.4809,9.4121,9.4318,845920.0
2015-12-14 09:40:00,9.57,9.57,9.53,9.54,327976.0,9.4121,9.4121,9.3727,9.3826,327976.0
2015-12-14 09:45:00,9.53,9.6,9.53,9.6,268968.0,9.3727,9.4416,9.3727,9.4416,268968.0
2015-12-14 09:50:00,9.59,9.62,9.57,9.6,570136.0,9.4318,9.4613,9.4121,9.4416,570136.0
2015-12-14 09:55:00,9.59,9.59,9.54,9.54,133688.0,9.4318,9.4318,9.3826,9.3826,133688.0
2015-12-14 10:00:00,9.54,9.57,9.54,9.56,193248.0,9.3826,9.4121,9.3826,9.4022,193248.0
2015-12-14 10:05:00,9.56,9.63,9.56,9.6,298240.0,9.4022,9.4711,9.4022,9.4416,298240.0
2015-12-14 10:10:00,9.61,9.61,9.49,9.52,634944.0,9.4514,9.4514,9.3334,9.3629,634944.0
2015-12-14 10:15:00,9.52,9.65,9.52,9.53,836784.0,9.3629,9.4908,9.3629,9.3727,836784.0
2015-12-14 10:20:00,9.53,9.55,9.51,9.53,247576.0,9.3727,9.3924,9.3531,9.3727,247576.0
2015-12-14 10:25:00,9.52,9.53,9.45,9.45,584872.0,9.3629,9.3727,9.2941,9.2941,584872.0
2015-12-14 10:30:00,9.46,9.52,9.46,9.51,121632.0,9.3039,9.3629,9.3039,9.3531,121632.0
2015-12-14 10:35:00,9.51,9.54,9.49,9.54,88680.0,9.3531,9.3826,9.3334,9.3826,88680.0
2015-12-14 10:40:00,9.54,9.57,9.52,9.55,187648.0,9.3826,9.4121,9.3629,9.3924,187648.0
2015-12-14 10:45:00,9.56,9.56,9.52,9.53,78848.0,9.4022,9.4022,9.3629,9.3727,78848.0
2015-12-14 10:50:00,9.51,9.52,9.49,9.49,83520.0,9.3531,9.3629,9.3334,9.3334,83520.0
2015-12-14 10:55:00,9.5,9.53,9.5,9.52,220848.0,9.3432,9.3727,9.3432,9.3629,220848.0
2015-12-14 11:00:00,9.52,9.52,9.48,9.5,55360.0,9.3629,9.3629,9.3236,9.3432,55360.0
2015-12-14 11:05:00,9.49,9.51,9.48,9.48,107560.0,9.3334,9.3531,9.3236,9.3236,107560.0
2015-12-14 11:10:00,9.48,9.49,9.44,9.47,344832.0,9.3236,9.3334,9.2842,9.3137,344832.0
2015-12-14 11:15:00,9.47,9.47,9.42,9.43,354600.0,9.3137,9.3137,9.2646,9.2744,354600.0
2015-12-14 11:20:00,9.44,9.45,9.43,9.45,152200.0,9.2842,9.2941,9.2744,9.2941,152200.0
2015-12-14 11:25:00,9.44,9.44,9.42,9.43,90688.0,9.2842,9.2842,9.2646,9.2744,90688.0
2015-12-14 11:30:00,9.42,9.42,9.36,9.37,399584.0,9.2646,9.2646,9.2055,9.2154,399584.0
2015-12-14 11:35:00,9.37,9.38,9.33,9.36,170048.0,9.2154,9.2252,9.176,9.2055,170048.0
2015-12-14 11:40:00,9.36,9.39,9.34,9.38,148528.0,9.2055,9.2351,9.1859,9.2252,148528.0
2015-12-14 11:45:00,9.38,9.39,9.35,9.36,102592.0,9.2252,9.2351,9.1957,9.2055,102592.0
2015-12-14 11:50:00,9.37,9.41,9.35,9.41,141032.0,9.2154,9.2547,9.1957,9.2547,141032.0
2015-12-14 11:55:00,9.4,9.46,9.4,9.46,299104.0,9.2449,9.3039,9.2449,9.3039,299104.0
2015-12-14 12:00:00,9.46,9.47,9.44,9.44,230304.0,9.3039,9.3137,9.2842,9.2842,230304.0
2015-12-14 12:05:00,9.44,9.5,9.44,9.5,192320.0,9.2842,9.3432,9.2842,9.3432,192320.0
2015-12-14 12:10:00,9.51,9.53,9.49,9.5,239576.0,9.3531,9.3727,9.3334,9.3432,239576.0
2015-12-14 12:15:00,9.5,9.53,9.48,9.51,199040.0,9.3432,9.3727,9.3236,9.3531,199040.0
2015-12-14 12:20:00,9.52,9.54,9.49,9.54,118784.0,9.3629,9.3826,9.3334,9.3826,118784.0
2015-12-14 12:25:00,9.54,9.55,9.54,9.55,200408.0,9.3826,9.3924,9.3826,9.3924,200408.0
2015-12-14 12:30:00,9.56,9.56,9.54,9.55,267288.0,9.4022,9.4022,9.3826,9.3924,267288.0
2015-12-14 12:35:00,9.55,9.56,9.54,9.54,137080.0,9.3924,9.4022,9.3826,9.3826,137080.0
2015-12-14 12:40:00,9.54,9.54,9.5,9.5,236560.0,9.3826,9.3826,9.3432,9.3432,236560.0
2015-12-14 12:45:00,9.51,9.53,9.5,9.5,95088.0,9.3531,9.3727,9.3432,9.3432,95088.0
2015-12-14 12:50:00,9.5,9.55,9.5,9.55,102000.0,9.3432,9.3924,9.3432,9.3924,102000.0
2015-12-14 12:55:00,9.56,9.59,9.55,9.59,266608.0,9.4022,9.4318,9.3924,9.4318,266608.0
2015-12-14 13:00:00,9.59,9.61,9.57,9.57,123544.0,9.4318,9.4514,9.4121,9.4121,123544.0
2015-12-14 13:05:00,9.58,9.59,9.56,9.58,176040.0,9.4219,9.4318,9.4022,9.4219,176040.0
2015-12-14 13:10:00,9.57,9.58,9.56,9.56,85080.0,9.4121,9.4219,9.4022,9.4022,85080.0
2015-12-14 13:15:00,9.56,9.57,9.55,9.57,50216.0,9.4022,9.4121,9.3924,9.4121,50216.0
2015-12-14 13:20:00,9.57,9.57,9.55,9.55,85376.0,9.4121,9.4121,9.3924,9.3924,85376.0
2015-12-14 13:25:00,9.55,9.55,9.54,9.55,133264.0,9.3924,9.3924,9.3826,9.3924,133264.0
2015-12-14 13:30:00,9.55,9.57,9.55,9.57,38576.0,9.3924,9.4121,9.3924,9.4121,38576.0
2015-12-14 13:35:00,9.56,9.58,9.55,9.55,91760.0,9.4022,9.4219,9.3924,9.3924,91760.0
2015-12-14 13:40:00,9.54,9.56,9.53,9.55,44880.0,9.3826,9.4022,9.3727,9.3924,44880.0
2015-12-14 13:45:00,9.55,9.56,9.53,9.55,102440.0,9.3924,9.4022,9.3727,9.3924,102440.0
2015-12-14 13:50:00,9.55,9.56,9.54,9.56,61624.0,9.3924,9.4022,9.3826,9.4022,61624.0
2015-12-14 13:55:00,9.56,9.58,9.56,9.58,36992.0,9.4022,9.4219,9.4022,9.4219,36992.0
2015-12-14 14:00:00,9.59,9.59,9.55,9.56,41000.0,9.4318,9.4318,9.3924,9.4022,41000.0
2015-12-14 14:05:00,9.56,9.59,9.56,9.59,205680.0,9.4022,9.4318,9.4022,9.4318,205680.0
2015-12-14 14:10:00,9.58,9.63,9.58,9.6,258840.0,9.4219,9.4711,9.4219,9.4416,258840.0
2015-12-14 14:15:00,9.6,9.6,9.59,9.6,83280.0,9.4416,9.4416,9.4318,9.4416,83280.0
2015-12-14 14:20:00,9.6,9.61,9.57,9.58,144152.0,9.4416,9.4514,9.4121,9.4219,144152.0
2015-12-14 14:25:00,9.58,9.59,9.57,9.57,61200.0,9.4219,9.4318,9.4121,9.4121,61200.0
2015-12-14 14:30:00,9.57,9.57,9.55,9.56,69200.0,9.4121,9.4121,9.3924,9.4022,69200.0
2015-12-14 14:35:00,9.56,9.58,9.56,9.58,142000.0,9.4022,9.4219,9.4022,9.4219,142000.0
2015-12-14 14:40:00,9.58,9.58,9.57,9.57,80728.0,9.4219,9.4219,9.4121,9.4121,80728.0
2015-12-14 14:45:00,9.57,9.61,9.57,9.61,808760.0,9.4121,9.4514,9.4121,9.4514,808760.0
2015-12-14 14:50:00,9.61,9.66,9.61,9.66,691208.0,9.4514,9.5006,9.4514,9.5006,691208.0
2015-12-14 14:55:00,9.66,9.67,9.64,9.64,202840.0,9.5006,9.5104,9.4809,9.4809,202840.0
2015-12-14 15:00:00,9.64,9.64,9.62,9.62,272520.0,9.4809,9.4809,9.4613,9.4613,272520.0
2015-12-14 15:05:00,9.62,9.63,9.59,9.61,174608.0,9.4613,9.4711,9.4318,9.4514,174608.0
2015-12-14 15:10:00,9.6,9.61,9.59,9.59,76400.0,9.4416,9.4514,9.4318,9.4318,76400.0
2015-12-14 15:15:00,9.59,9.62,9.58,9.61,106400.0,9.4318,9.4613,9.4219,9.4514,106400.0
2015-12-14 15:20:00,9.62,9.62,9.61,9.62,217608.0,9.4613,9.4613,9.4514,9.4613,217608.0
2015-12-14 15:25:00,9.62,9.64,9.61,9.63,75200.0,9.4613,9.4809,9.4514,9.4711,75200.0
2015-12-14 15:30:00,9.63,9.65,9.63,9.63,152256.0,9.4711,9.4908,9.4711,9.4711,152256.0
2015-12-14 15:35:00,9.63,9.66,9.63,9.65,215280.0,9.4711,9.5006,9.4711,9.4908,215280.0
2015-12-14 15:40:00,9.64,9.64,9.61,9.61,159232.0,9.4809,9.4809,9.4514,9.4514,159232.0
2015-12-14 15:45:00,9.62,9.68,9.61,9.68,511640.0,9.4613,9.5203,9.4514,9.5203,511640.0
2015-12-14 15:50:00,9.67,9.71,9.66,9.71,1294800.0,9.5104,9.5498,9.5006,9.5498,1294800.0
2015-12-14 15:55:00,9.71,9.72,9.69,9.72,535640.0,9.5498,9.5596,9.5301,9.5596,535640.0
2015-12-15 09:30:00,9.89,9.92,9.85,9.9,1403744.0,9.7268,9.7563,9.6875,9.7366,1403744.0
2015-12-15 09:35:00,9.91,9.92,9.88,9.91,320760.0,9.7465,9.7563,9.717,9.7465,320760.0
2015-12-15 09:40:00,9.91,9.97,9.91,9.95,502048.0,9.7465,9.8055,9.7465,9.7858,502048.0
2015-12-15 09:45:00,9.96,9.98,9.96,9.97,457600.0,9.7956,9.8153,9.7956,9.8055,457600.0
2015-12-15 09:50:00,9.99,9.99,9.96,9.97,697736.0,9.8252,9.8252,9.7956,9.8055,697736.0
2015-12-15 09:55:00,9.97,9.98,9.96,9.97,304432.0,9.8055,9.8153,9.7956,9.8055,304432.0
2015-12-15 10:00:00,9.98,9.98,9.96,9.97,122688.0,9.8153,9.8153,9.7956,9.8055,122688.0
2015-12-15 10:05:00,9.97,9.97,9.96,9.97,258432.0,9.8055,9.8055,9.7956,9.8055,258432.0
2015-12-15 10:10:00,9.97,9.97,9.96,9.97,174800.0,9.8055,9.8055,9.7956,9.8055,174800.0
2015-12-15 10:15:00,9.96,9.97,9.95,9.95,346400.0,9.7956,9.8055,9.7858,9.7858,346400.0
2015-12-15 10:20:00,9.95,9.96,9.93,9.96,298904.0,9.7858,9.7956,9.7661,9.7956,298904.0
2015-12-15 10:25:00,9.96,9.98,9.96,9.97,96240.0,9.7956,9.8153,9.7956,9.8055,96240.0
2015-12-15 10:30:00,9.97,9.97,9.94,9.94,106000.0,9.8055,9.8055,9.776,9.776,106000.0
2015-12-15 10:35:00,9.94,9.94,9.93,9.94,142408.0,9.776,9.776,9.7661,9.776,142408.0
2015-12-15 10:40:00,9.94,9.96,9.94,9.95,125600.0,9.776,9.7956,9.776,9.7858,125600.0
2015-12-15 10:45:00,9.94,9.97,9.94,9.97,109016.0,9.776,9.8055,9.776,9.8055,109016.0
2015-12-15 10:50:00,9.97,9.97,9.96,9.97,133200.0,9.8055,9.8055,9.7956,9.8055,133200.0
2015-12-15 10:55:00,9.96,9.96,9.95,9.95,160000.0,9.7956,9.7956,9.7858,9.7858,160000.0
2015-12-15 11:00:00,9.95,9.95,9.93,9.93,141040.0,9.7858,9.7858,9.7661,9.7661,141040.0
2015-12-15 11:05:00,9.93,9.95,9.92,9.93,86728.0,9.7661,9.7858,9.7563,9.7661,86728.0
2015-12-15 11:10:00,9.93,9.93,9.9,9.92,96600.0,9.7661,9.7661,9.7366,9.7563,96600.0
2015-12-15 11:15:00,9.92,9.93,9.92,9.93,40096.0,9.7563,9.7661,9.7563,9.7661,40096.0
2015-12-15 11:20:00,9.92,9.93,9.92,9.92,65920.0,9.7563,9.7661,9.7563,9.7563,65920.0
2015-12-15 11:25:00,9.93,9.94,9.92,9.93,61400.0,9.7661,9.776,9.7563,9.7661,61400.0
2015-12-15 11:30:00,9.93,9.93,9.9,9.9,54000.0,9.7661,9.7661,9.7366,9.7366,54000.0
2015-12-15 11:35:00,9.9,9.9,9.89,9.89,63080.0,9.7366,9.7366,9.7268,9.7268,63080.0
2015-12-15 11:40:00,9.89,9.89,9.86,9.87,125560.0,9.7268,9.7268,9.6973,9.7071,125560.0
2015-12-15 11:45:00,9.86,9.87,9.84,9.85,154008.0,9.6973,9.7071,9.6776,9.6875,154008.0
2015-12-15 11:50:00,9.84,9.87,9.84,9.87,64856.0,9.6776,9.7071,9.6776,9.7071,64856.0
2015-12-15 11:55:00,9.87,9.88,9.87,9.88,72504.0,9.7071,9.717,9.7071,9.717,72504.0
2015-12-15 12:00:00,9.87,9.9,9.87,9.89,84248.0,9.7071,9.7366,9.7071,9.7268,84248.0
2015-12-15 12:05:00,9.89,9.93,9.89,9.92,73048.0,9.7268,9.7661,9.7268,9.7563,73048.0
2015-12-15 12:10:00,9.92,9.92,9.91,9.92,41640.0,9.7563,9.7563,9.7465,9.7563,41640.0
2015-12-15 12:15:00,9.91,9.93,9.91,9.92,49680.0,9.7465,9.7661,9.7465,9.7563,49680.0
2015-12-15 12:20:00,9.92,9.94,9.92,9.93,95600.0,9.7563,9.776,9.7563,9.7661,95600.0
2015-12-15 12:25:00,9.94,9.95,9.94,9.95,60840.0,9.776,9.7858,9.776,9.7858,60840.0
2015-12-15 12:30:00,9.95,9.99,9.95,9.98,209664.0,9.7858,9.8252,9.7858,9.8153,209664.0
2015-12-15 12:35:00,9.98,10.01,9.98,9.99,260856.0,9.8153,9.8448,9.8153,9.8252,260856.0
2015-12-15 12:40:00,10.0,10.0,9.97,9.98,84560.0,9.835,9.835,9.8055,9.8153,84560.0
2015-12-15 12:45:00,9.98,9.98,9.97,9.97,38160.0,9.8153,9.8153,9.8055,9.8055,38160.0
2015-12-15 12:50:00,9.98,9.98,9.97,9.98,54240.0,9.8153,9.8153,9.8055,9.8153,54240.0
2015-12-15 12:55:00,9.98,9.99,9.98,9.99,33000.0,9.8153,9.8252,9.8153,9.8252,33000.0
2015-12-15 13:00:00,10.0,10.0,9.97,9.97,56840.0,9.835,9.835,9.8055,9.8055,56840.0
2015-12-15 13:05:00,9.96,9.97,9.96,9.96,14400.0,9.7956,9.8055,9.7956,9.7956,14400.0
2015-12-15 13:10:00,9.96,9.96,9.94,9.95,24640.0,9.7956,9.7956,9.776,9.7858,24640.0
2015-12-15 13:15:00,9.95,9.96,9.94,9.94,58400.0,9.7858,9.7956,9.776,9.776,58400.0
2015-12-15 13:20:00,9.94,9.95,9.93,9.95,47616.0,9.776,9.7858,9.7661,9.7858,47616.0
2015-12-15 13:25:00,9.95,9.96,9.92,9.92,42800.0,9.7858,9.7956,9.7563,9.7563,42800.0
2015-12-15 13:30:00,9.93,9.93,9.91,9.92,36144.0,9.7661,9.7661,9.7465,9.7563,36144.0
2015-12-15 13:35:00,9.92,9.94,9.92,9.94,71776.0,9.7563,9.776,9.7563,9.776,71776.0
2015-12-15 13:40:00,9.94,9.95,9.93,9.93,204560.0,9.776,9.7858,9.7661,9.7661,204560.0
2015-12-15 13:45:00,9.94,9.95,9.94,9.95,19200.0,9.776,9.7858,9.776,9.7858,19200.0
2015-12-15 13:50:00,9.95,9.96,9.95,9.96,92008.0,9.7858,9.7956,9.7858,9.7956,92008.0
2015-12-15 13:55:00,9.96,9.97,9.96,9.97,117520.0,9.7956,9.8055,9.7956,9.8055,117520.0
2015-12-15 14:00:00,9.97,9.97,9.95,9.97,83520.0,9.8055,9.8055,9.7858,9.8055,83520.0
2015-12-15 14:05:00,9.96,9.98,9.96,9.96,26360.0,9.7956,9.8153,9.7956,9.7956,26360.0
2015-12-15 14:10:00,9.96,9.96,9.95,9.96,71560.0,9.7956,9.7956,9.7858,9.7956,71560.0
2015-12-15 14:15:00,9.96,9.97,9.96,9.97,71728.0,9.7956,9.8055,9.7956,9.8055,71728.0
2015-12-15 14:20:00,9.97,9.98,9.96,9.96,67320.0,9.8055,9.8153,9.7956,9.7956,67320.0
2015-12-15 14:25:00,9.96,9.96,9.94,9.94,71864.0,9.7956,9.7956,9.776,9.776,71864.0
2015-12-15 14:30:00,9.95,9.96,9.95,9.96,64560.0,9.7858,9.7956,9.7858,9.7956,64560.0
2015-12-15 14:35:00,9.95,9.96,9.94,9.94,31600.0,9.7858,9.7956,9.776,9.776,31600.0
2015-12-15 14:40:00,9.95,9.95,9.95,9.95,154936.0,9.7858,9.7858,9.7858,9.7858,154936.0
2015-12-15 14:45:00,9.95,9.96,9.94,9.94,36752.0,9.7858,9.7956,9.776,9.776,36752.0
2015-12-15 14:50:00,9.94,9.94,9.93,9.94,142000.0,9.776,9.776,9.7661,9.776,142000.0
2015-12-15 14:55:00,9.94,9.94,9.92,9.93,79152.0,9.776,9.776,9.7563,9.7661,79152.0
2015-12-15 15:00:00,9.93,9.93,9.91,9.91,67552.0,9.7661,9.7661,9.7465,9.7465,67552.0
2015-12-15 15:05:00,9.91,9.91,9.89,9.9,138000.0,9.7465,9.7465,9.7268,9.7366,138000.0
2015-12-15 15:10:00,9.9,9.9,9.87,9.87,118464.0,9.7366,9.7366,9.7071,9.7071,118464.0
2015-12-15 15:15:00,9.87,9.88,9.85,9.86,125032.0,9.7071,9.717,9.6875,9.6973,125032.0
2015-12-15 15:20:00,9.87,9.88,9.87,9.87,47360.0,9.7071,9.717,9.7071,9.7071,47360.0
2015-12-15 15:25:00,9.86,9.87,9.85,9.87,30800.0,9.6973,9.7071,9.6875,9.7071,30800.0
2015-12-15 15:30:00,9.85,9.85,9.82,9.83,148680.0,9.6875,9.6875,9.658,9.6678,148680.0
2015-12-15 15:35:00,9.82,9.85,9.81,9.85,151696.0,9.658,9.6875,9.6481,9.6875,151696.0
2015-12-15 15:40:00,9.85,9.86,9.84,9.86,124440.0,9.6875,9.6973,9.6776,9.6973,124440.0
2015-12-15 15:45:00,9.85,9.88,9.85,9.87,290400.0,9.6875,9.717,9.6875,9.7071,290400.0
2015-12-15 15:50:00,9.86,9.86,9.83,9.84,172520.0,9.6973,9.6973,9.6678,9.6776,172520.0
2015-12-15 15:55:00,9.84,9.85,9.83,9.83,351392.0,9.6776,9.6875,9.6678,9.6678,351392.0
2015-12-16 09:30:00,9.97,10.01,9.97,9.99,255680.0,9.8055,9.8448,9.8055,9.8252,255680.0
2015-12-16 09:35:00,9.99,9.99,9.97,9.97,198528.0,9.8252,9.8252,9.8055,9.8055,198528.0
2015-12-16 09:40:00,9.96,9.99,9.96,9.97,120040.0,9.7956,9.8252,9.7956,9.8055,120040.0
2015-12-16 09:45:00,9.98,9.98,9.91,9.92,141728.0,9.8153,9.8153,9.7465,9.7563,141728.0
2015-12-16 09:50:00,9.92,9.94,9.92,9.94,135200.0,9.7563,9.776,9.7563,9.776,135200.0
2015-12-16 09:55:00,9.95,9.95,9.91,9.92,122408.0,9.7858,9.7858,9.7465,9.7563,122408.0
2015-12-16 10:00:00,9.92,9.93,9.91,9.91,75560.0,9.7563,9.7661,9.7465,9.7465,75560.0
2015-12-16 10:05:00,9.91,9.91,9.89,9.9,367120.0,9.7465,9.7465,9.7268,9.7366,367120.0
2015-12-16 10:10:00,9.89,9.89,9.88,9.88,80512.0,9.7268,9.7268,9.717,9.717,80512.0
2015-12-16 10:15:00,9.89,9.89,9.85,9.88,120000.0,9.7268,9.7268,9.6875,9.717,120000.0
2015-12-16 10:20:00,9.88,9.88,9.87,9.88,176960.0,9.717,9.717,9.7071,9.717,176960.0
2015-12-16 10:25:00,9.87,9.87,9.86,9.86,65032.0,9.7071,9.7071,9.6973,9.6973,65032.0
2015-12-16 10:30:00,9.86,9.87,9.84,9.86,200552.0,9.6973,9.7071,9.6776,9.6973,200552.0
2015-12-16 10:35:00,9.85,9.85,9.82,9.85,238160.0,9.6875,9.6875,9.658,9.6875,238160.0
2015-12-16 10:40:00,9.85,9.88,9.84,9.88,125360.0,9.6875,9.717,9.6776,9.717,125360.0
2015-12-16 10:45:00,9.88,9.88,9.86,9.88,43312.0,9.717,9.717,9.6973,9.717,43312.0
2015-12-16 10:50:00,9.88,9.88,9.87,9.87,42056.0,9.717,9.717,9.7071,9.7071,42056.0
2015-12-16 10:55:00,9.87,9.88,9.87,9.88,64800.0,9.7071,9.717,9.7071,9.717,64800.0
2015-12-16 11:00:00,9.87,9.88,9.86,9.86,132040.0,9.7071,9.717,9.6973,9.6973,132040.0
2015-12-16 11:05:00,9.85,9.86,9.85,9.85,73376.0,9.6875,9.6973,9.6875,9.6875,73376.0
2015-12-16 11:10:00,9.86,9.88,9.85,9.88,90720.0,9.6973,9.717,9.6875,9.717,90720.0
2015-12-16 11:15:00,9.88,9.88,9.85,9.86,29760.0,9.717,9.717,9.6875,9.6973,29760.0
2015-12-16 11:20:00,9.86,9.86,9.85,9.85,26800.0,9.6973,9.6973,9.6875,9.6875,26800.0
2015-12-16 11:25:00,9.85,9.86,9.84,9.84,63048.0,9.6875,9.6973,9.6776,9.6776,63048.0
2015-12-16 11:30:00,9.84,9.87,9.84,9.86,625760.0,9.6776,9.7071,9.6776,9.6973,625760.0
2015-12-16 11:35:00,9.85,9.87,9.85,9.87,181856.0,9.6875,9.7071,9.6875,9.7071,181856.0
2015-12-16 11:40:00,9.86,9.86,9.85,9.85,40080.0,9.6973,9.6973,9.6875,9.6875,40080.0
2015-12-16 11:45:00,9.85,9.85,9.84,9.85,46400.0,9.6875,9.6875,9.6776,9.6875,46400.0
2015-12-16 11:50:00,9.85,9.86,9.84,9.85,76632.0,9.6875,9.6973,9.6776,9.6875,76632.0
2015-12-16 11:55:00,9.85,9.86,9.85,9.86,39360.0,9.6875,9.6973,9.6875,9.6973,39360.0
2015-12-16 12:00:00,9.86,9.87,9.86,9.87,66400.0,9.6973,9.7071,9.6973,9.7071,66400.0
2015-12-16 12:05:00,9.87,9.87,9.86,9.86,50400.0,9.7071,9.7071,9.6973,9.6973,50400.0
2015-12-16 12:10:00,9.86,9.87,9.86,9.87,162400.0,9.6973,9.7071,9.6973,9.7071,162400.0
2015-12-16 12:15:00,9.87,9.87,9.84,9.84,89360.0,9.7071,9.7071,9.6776,9.6776,89360.0
2015-12-16 12:20:00,9.85,9.85,9.84,9.85,31520.0,9.6875,9.6875,9.6776,9.6875,31520.0
2015-12-16 12:25:00,9.85,9.86,9.85,9.86,36000.0,9.6875,9.6973,9.6875,9.6973,36000.0
2015-12-16 12:30:00,9.86,9.86,9.85,9.86,46400.0,9.6973,9.6973,9.6875,9.6973,46400.0
2015-12-16 12:35:00,9.86,9.87,9.86,9.87,61168.0,9.6973,9.7071,9.6973,9.7071,61168.0
2015-12-16 12:40:00,9.87,9.87,9.85,9.85,15600.0,9.7071,9.7071,9.6875,9.6875,15600.0
2015-12-16 12:45:00,9.85,9.86,9.84,9.84,62568.0,9.6875,9.6973,9.6776,9.6776,62568.0
2015-12-16 12:50:00,9.84,9.85,9.84,9.84,97520.0,9.6776,9.6875,9.6776,9.6776,97520.0
2015-12-16 12:55:00,9.84,9.84,9.83,9.83,96376.0,9.6776,9.6776,9.6678,9.6678,96376.0
2015-12-16 13:00:00,9.83,9.83,9.82,9.83,93936.0,9.6678,9.6678,9.658,9.6678,93936.0
2015-12-16 13:05:00,9.83,9.85,9.83,9.84,197000.0,9.6678,9.6875,9.6678,9.6776,197000.0
2015-12-16 13:10:00,9.84,9.85,9.83,9.84,29600.0,9.6776,9.6875,9.6678,9.6776,29600.0
2015-12-16 13:15:00,9.84,9.85,9.84,9.84,63200.0,9.6776,9.6875,9.6776,9.6776,63200.0
2015-12-16 13:20:00,9.84,9.86,9.84,9.86,59600.0,9.6776,9.6973,9.6776,9.6973,59600.0
2015-12-16 13:25:00,9.86,9.86,9.85,9.86,18840.0,9.6973,9.6973,9.6875,9.6973,18840.0
2015-12-16 13:30:00,9.85,9.86,9.84,9.85,88000.0,9.6875,9.6973,9.6776,9.6875,88000.0
2015-12-16 13:35:00,9.85,9.85,9.84,9.84,70048.0,9.6875,9.6875,9.6776,9.6776,70048.0
2015-12-16 13:40:00,9.84,9.85,9.84,9.84,31920.0,9.6776,9.6875,9.6776,9.6776,31920.0
2015-12-16 13:45:00,9.84,9.88,9.84,9.88,48968.0,9.6776,9.717,9.6776,9.717,48968.0
2015-12-16 13:50:00,9.88,9.89,9.88,9.88,303656.0,9.717,9.7268,9.717,9.717,303656.0
2015-12-16 13:55:00,9.88,9.92,9.88,9.91,178416.0,9.717,9.7563,9.717,9.7465,178416.0
2015-12-16 14:00:00,9.9,9.97,9.76,9.93,943648.0,9.7366,9.8055,9.5989,9.7661,943648.0
2015-12-16 14:05:00,9.93,9.99,9.93,9.96,367096.0,9.7661,9.8252,9.7661,9.7956,367096.0
2015-12-16 14:10:00,9.95,9.97,9.9,9.91,492672.0,9.7858,9.8055,9.7366,9.7465,492672.0
2015-12-16 14:15:00,9.92,9.96,9.89,9.93,329720.0,9.7563,9.7956,9.7268,9.7661,329720.0
2015-12-16 14:20:00,9.92,9.96,9.91,9.93,197224.0,9.7563,9.7956,9.7465,9.7661,197224.0
2015-12-16 14:25:00,9.93,9.93,9.89,9.91,163296.0,9.7661,9.7661,9.7268,9.7465,163296.0
2015-12-16 14:30:00,9.9,9.94,9.86,9.92,222624.0,9.7366,9.776,9.6973,9.7563,222624.0
2015-12-16 14:35:00,9.92,9.95,9.92,9.92,211168.0,9.7563,9.7858,9.7563,9.7563,211168.0
2015-12-16 14:40:00,9.91,9.96,9.91,9.95,136456.0,9.7465,9.7956,9.7465,9.7858,136456.0
2015-12-16 14:45:00,9.95,9.98,9.93,9.98,311792.0,9.7858,9.8153,9.7661,9.8153,311792.0
2015-12-16 14:50:00,9.97,10.02,9.97,10.02,277056.0,9.8055,9.8547,9.8055,9.8547,277056.0
2015-12-16 14:55:00,10.03,10.09,10.03,10.09,418088.0,9.8645,9.9235,9.8645,9.9235,418088.0
2015-12-16 15:00:00,10.09,10.1,10.05,10.06,590208.0,9.9235,9.9333,9.8842,9.894,590208.0
2015-12-16 15:05:00,10.06,10.06,10.02,10.02,419992.0,9.894,9.894,9.8547,9.8547,419992.0
2015-12-16 15:10:00,10.02,10.06,10.02,10.04,369688.0,9.8547,9.894,9.8547,9.8743,369688.0
2015-12-16 15:15:00,10.03,10.05,10.03,10.05,188384.0,9.8645,9.8842,9.8645,9.8842,188384.0
2015-12-16 15:20:00,10.06,10.08,10.06,10.08,232808.0,9.894,9.9137,9.894,9.9137,232808.0
2015-12-16 15:25:00,10.08,10.11,10.06,10.11,1061976.0,9.9137,9.9432,9.894,9.9432,1061976.0
2015-12-16 15:30:00,10.11,10.12,10.1,10.12,306760.0,9.9432,9.953,9.9333,9.953,306760.0
2015-12-16 15:35:00,10.12,10.15,10.12,10.14,636664.0,9.953,9.9825,9.953,9.9727,636664.0
2015-12-16 15:40:00,10.15,10.16,10.12,10.12,327616.0,9.9825,9.9923,9.953,9.953,327616.0
2015-12-16 15:45:00,10.12,10.14,10.12,10.13,225032.0,9.953,9.9727,9.953,9.9628,225032.0
2015-12-16 15:50:00,10.13,10.15,10.13,10.13,464088.0,9.9628,9.9825,9.9628,9.9628,464088.0
2015-12-16 15:55:00,10.13,10.13,10.11,10.12,609464.0,9.9628,9.9628,9.9432,9.953,609464.0
2015-12-17 09:30:00,10.22,10.22,10.17,10.19,423936.0,10.0514,10.0514,10.0022,10.0219,423936.0
2015-12-17 09:35:00,10.19,10.19,10.15,10.15,323488.0,10.0219,10.0219,9.9825,9.9825,323488.0
2015-12-17 09:40:00,10.15,10.17,10.13,10.13,314016.0,9.9825,10.0022,9.9628,9.9628,314016.0
2015-12-17 09:45:00,10.14,10.15,10.13,10.13,121400.0,9.9727,9.9825,9.9628,9.9628,121400.0
2015-12-17 09:50:00,10.13,10.14,10.09,10.14,359256.0,9.9628,9.9727,9.9235,9.9727,359256.0
2015-12-17 09:55:00,10.13,10.15,10.13,10.14,268544.0,9.9628,9.9825,9.9628,9.9727,268544.0
2015-12-17 10:00:00,10.14,10.14,10.1,10.13,361464.0,9.9727,9.9727,9.9333,9.9628,361464.0
2015-12-17 10:05:00,10.13,10.15,10.12,10.12,145880.0,9.9628,9.9825,9.953,9.953,145880.0
2015-12-17 10:10:00,10.12,10.13,10.1,10.12,186136.0,9.953,9.9628,9.9333,9.953,186136.0
2015-12-17 10:15:00,10.12,10.13,10.06,10.07,734584.0,9.953,9.9628,9.894,9.9038,734584.0
2015-12-17 10:20:00,10.07,10.1,10.07,10.09,184272.0,9.9038,9.9333,9.9038,9.9235,184272.0
2015-12-17 10:25:00,10.08,10.11,10.08,10.1,97896.0,9.9137,9.9432,9.9137,9.9333,97896.0
2015-12-17 10:30:00,10.11,10.13,10.11,10.11,73520.0,9.9432,9.9628,9.9432,9.9432,73520.0
2015-12-17 10:35:00,10.11,10.12,10.1,10.1,47240.0,9.9432,9.953,9.9333,9.9333,47240.0
2015-12-17 10:40:00,10.1,10.1,10.07,10.07,85872.0,9.9333,9.9333,9.9038,9.9038,85872.0
2015-12-17 10:45:00,10.07,10.07,10.01,10.01,916720.0,9.9038,9.9038,9.8448,9.8448,916720.0
2015-12-17 10:50:00,10.01,10.02,9.96,9.98,238088.0,9.8448,9.8547,9.7956,9.8153,238088.0
2015-12-17 10:55:00,9.98,10.0,9.98,10.0,171664.0,9.8153,9.835,9.8153,9.835,171664.0
2015-12-17 11:00:00,10.0,10.02,9.99,10.02,92160.0,9.835,9.8547,9.8252,9.8547,92160.0
2015-12-17 11:05:00,10.02,10.02,9.98,9.99,185600.0,9.8547,9.8547,9.8153,9.8252,185600.0
2015-12-17 11:10:00,10.0,10.01,9.99,9.99,34400.0,9.835,9.8448,9.8252,9.8252,34400.0
2015-12-17 11:15:00,9.98,9.98,9.93,9.93,286560.0,9.8153,9.8153,9.7661,9.7661,286560.0
2015-12-17 11:20:00,9.93,9.93,9.9,9.91,269376.0,9.7661,9.7661,9.7366,9.7465,269376.0
2015-12-17 11:25:00,9.91,9.94,9.9,9.94,161872.0,9.7465,9.776,9.7366,9.776,161872.0
2015-12-17 11:30:00,9.94,9.94,9.91,9.94,196448.0,9.776,9.776,9.7465,9.776,196448.0
2015-12-17 11:35:00,9.95,9.99,9.94,9.98,209720.0,9.7858,9.8252,9.776,9.8153,209720.0
2015-12-17 11:40:00,9.99,10.0,9.96,9.97,91600.0,9.8252,9.835,9.7956,9.8055,91600.0
2015-12-17 11:45:00,9.97,9.99,9.96,9.99,69344.0,9.8055,9.8252,9.7956,9.8252,69344.0
2015-12-17 11:50:00,9.99,10.01,9.98,10.0,161792.0,9.8252,9.8448,9.8153,9.835,161792.0
2015-12-17 11:55:00,10.0,10.0,9.98,9.98,82000.0,9.835,9.835,9.8153,9.8153,82000.0
2015-12-17 12:00:00,9.98,9.98,9.94,9.94,49600.0,9.8153,9.8153,9.776,9.776,49600.0
2015-12-17 12:05:00,9.94,9.97,9.94,9.97,24640.0,9.776,9.8055,9.776,9.8055,24640.0
2015-12-17 12:10:00,9.98,9.99,9.98,9.99,48400.0,9.8153,9.8252,9.8153,9.8252,48400.0
2015-12-17 12:15:00,10.0,10.01,10.0,10.01,74000.0,9.835,9.8448,9.835,9.8448,74000.0
2015-12-17 12:20:00,10.0,10.0,9.98,9.98,39808.0,9.835,9.835,9.8153,9.8153,39808.0
2015-12-17 12:25:00,9.99,9.99,9.97,9.97,55600.0,9.8252,9.8252,9.8055,9.8055,55600.0
2015-12-17 12:30:00,9.97,9.99,9.97,9.99,82680.0,9.8055,9.8252,9.8055,9.8252,82680.0
2015-12-17 12:35:00,9.98,9.98,9.94,9.95,110400.0,9.8153,9.8153,9.776,9.7858,110400.0
2015-12-17 12:40:00,9.95,9.95,9.92,9.94,174360.0,9.7858,9.7858,9.7563,9.776,174360.0
2015-12-17 12:45:00,9.94,9.95,9.91,9.92,188800.0,9.776,9.7858,9.7465,9.7563,188800.0
2015-12-17 12:50:00,9.92,9.95,9.92,9.95,153240.0,9.7563,9.7858,9.7563,9.7858,153240.0
2015-12-17 12:55:00,9.95,9.96,9.93,9.96,157432.0,9.7858,9.7956,9.7661,9.7956,157432.0
2015-12-17 13:00:00,9.96,9.97,9.95,9.97,26280.0,9.7956,9.8055,9.7858,9.8055,26280.0
2015-12-17 13:05:00,9.97,9.97,9.96,9.97,59496.0,9.8055,9.8055,9.7956,9.8055,59496.0
2015-12-17 13:10:00,9.96,10.0,9.96,10.0,768424.0,9.7956,9.835,9.7956,9.835,768424.0
2015-12-17 13:15:00,9.99,10.0,9.99,9.99,62800.0,9.8252,9.835,9.8252,9.8252,62800.0
2015-12-17 13:20:00,9.98,10.02,9.97,10.02,56776.0,9.8153,9.8547,9.8055,9.8547,56776.0
2015-12-17 13:25:00,10.02,10.02,10.0,10.0,76528.0,9.8547,9.8547,9.835,9.835,76528.0
2015-12-17 13:30:00,10.0,10.01,9.99,10.0,87144.0,9.835,9.8448,9.8252,9.835,87144.0
2015-12-17 13:35:00,10.01,10.01,9.99,10.01,40944.0,9.8448,9.8448,9.8252,9.8448,40944.0
2015-12-17 13:40:00,10.02,10.03,10.01,10.03,159336.0,9.8547,9.8645,9.8448,9.8645,159336.0
2015-12-17 13:45:00,10.03,10.05,10.03,10.03,526000.0,9.8645,9.8842,9.8645,9.8645,526000.0
2015-12-17 13:50:00,10.03,10.04,10.02,10.02,77504.0,9.8645,9.8743,9.8547,9.8547,77504.0
2015-12-17 13:55:00,10.02,10.03,10.01,10.03,54720.0,9.8547,9.8645,9.8448,9.8645,54720.0
2015-12-17 14:00:00,10.03,10.03,10.02,10.03,88176.0,9.8645,9.8645,9.8547,9.8645,88176.0
2015-12-17 14:05:00,10.04,10.04,10.01,10.01,43840.0,9.8743,9.8743,9.8448,9.8448,43840.0
2015-12-17 14:10:00,10.01,10.01,9.97,9.99,135464.0,9.8448,9.8448,9.8055,9.8252,135464.0
2015-12-17 14:15:00,9.99,10.02,9.99,10.01,113600.0,9.8252,9.8547,9.8252,9.8448,113600.0
2015-12-17 14:20:00,10.01,10.01,9.99,9.99,132000.0,9.8448,9.8448,9.8252,9.8252,132000.0
2015-12-17 14:25:00,10.0,10.01,9.98,9.99,79872.0,9.835,9.8448,9.8153,9.8252,79872.0
2015-12-17 14:30:00,9.99,10.0,9.98,9.99,37680.0,9.8252,9.835,9.8153,9.8252,37680.0
2015-12-17 14:35:00,9.99,10.0,9.98,9.99,19200.0,9.8252,9.835,9.8153,9.8252,19200.0
2015-12-17 14:40:00,9.98,9.98,9.97,9.97,112320.0,9.8153,9.8153,9.8055,9.8055,112320.0
2015-12-17 14:45:00,9.97,9.97,9.94,9.94,64960.0,9.8055,9.8055,9.776,9.776,64960.0
2015-12-17 14:50:00,9.94,9.94,9.93,9.94,59008.0,9.776,9.776,9.7661,9.776,59008.0
2015-12-17 14:55:00,9.94,9.96,9.94,9.96,354760.0,9.776,9.7956,9.776,9.7956,354760.0
2015-12-17 15:00:00,9.96,9.97,9.94,9.94,44728.0,9.7956,9.8055,9.776,9.776,44728.0
2015-12-17 15:05:00,9.95,9.95,9.92,9.95,112248.0,9.7858,9.7858,9.7563,9.7858,112248.0
2015-12-17 15:10:00,9.94,9.96,9.93,9.93,117232.0,9.776,9.7956,9.7661,9.7661,117232.0
2015-12-17 15:15:00,9.93,9.93,9.91,9.91,153200.0,9.7661,9.7661,9.7465,9.7465,153200.0
2015-12-17 15:20:00,9.9,9.91,9.89,9.91,213080.0,9.7366,9.7465,9.7268,9.7465,213080.0
2015-12-17 15:25:00,9.91,9.94,9.9,9.93,46104.0,9.7465,9.776,9.7366,9.7661,46104.0
2015-12-17 15:30:00,9.92,9.96,9.91,9.96,792752.0,9.7563,9.7956,9.7465,9.7956,792752.0
2015-12-17 15:35:00,9.96,9.97,9.94,9.94,179664.0,9.7956,9.8055,9.776,9.776,179664.0
2015-12-17 15:40:00,9.94,9.95,9.93,9.93,82568.0,9.776,9.7858,9.7661,9.7661,82568.0
2015-12-17 15:45:00,9.92,9.93,9.91,9.92,65800.0,9.7563,9.7661,9.7465,9.7563,65800.0
2015-12-17 15:50:00,9.91,9.92,9.89,9.9,184328.0,9.7465,9.7563,9.7268,9.7366,184328.0
2015-12-17 15:55:00,9.9,9.9,9.83,9.84,618544.0,9.7366,9.7366,9.6678,9.6776,618544.0
2015-12-18 09:30:00,9.77,9.77,9.72,9.76,438112.0,9.6088,9.6088,9.5596,9.5989,438112.0
2015-12-18 09:35:00,9.76,9.76,9.7,9.74,484648.0,9.5989,9.5989,9.5399,9.5793,484648.0
2015-12-18 09:40:00,9.75,9.78,9.74,9.75,488624.0,9.5891,9.6186,9.5793,9.5891,488624.0
2015-12-18 09:45:00,9.75,9.81,9.75,9.79,375104.0,9.5891,9.6481,9.5891,9.6285,375104.0
2015-12-18 09:50:00,9.79,9.81,9.76,9.77,160312.0,9.6285,9.6481,9.5989,9.6088,160312.0
2015-12-18 09:55:00,9.78,9.79,9.76,9.76,92960.0,9.6186,9.6285,9.5989,9.5989,92960.0
2015-12-18 10:00:00,9.77,9.77,9.72,9.72,173760.0,9.6088,9.6088,9.5596,9.5596,173760.0
2015-12-18 10:05:00,9.72,9.73,9.68,9.68,427368.0,9.5596,9.5694,9.5203,9.5203,427368.0
2015-12-18 10:10:00,9.67,9.68,9.66,9.66,406360.0,9.5104,9.5203,9.5006,9.5006,406360.0
2015-12-18 10:15:00,9.66,9.71,9.66,9.66,238400.0,9.5006,9.5498,9.5006,9.5006,238400.0
2015-12-18 10:20:00,9.68,9.72,9.68,9.71,126720.0,9.5203,9.5596,9.5203,9.5498,126720.0
2015-12-18 10:25:00,9.7,9.7,9.67,9.67,185360.0,9.5399,9.5399,9.5104,9.5104,185360.0
2015-12-18 10:30:00,9.67,9.69,9.62,9.64,480400.0,9.5104,9.5301,9.4613,9.4809,480400.0
2015-12-18 10:35:00,9.65,9.67,9.63,9.64,225920.0,9.4908,9.5104,9.4711,9.4809,225920.0
2015-12-18 10:40:00,9.63,9.64,9.62,9.62,347312.0,9.4711,9.4809,9.4613,9.4613,347312.0
2015-12-18 10:45:00,9.62,9.64,9.61,9.62,162272.0,9.4613,9.4809,9.4514,9.4613,162272.0
2015-12-18 10:50:00,9.62,9.66,9.62,9.66,421752.0,9.4613,9.5006,9.4613,9.5006,421752.0
2015-12-18 10:55:00,9.66,9.69,9.66,9.69,180000.0,9.5006,9.5301,9.5006,9.5301,180000.0
2015-12-18 11:00:00,9.69,9.7,9.68,9.7,173840.0,9.5301,9.5399,9.5203,9.5399,173840.0
2015-12-18 11:05:00,9.7,9.72,9.7,9.7,227432.0,9.5399,9.5596,9.5399,9.5399,227432.0
2015-12-18 11:10:00,9.71,9.73,9.71,9.73,82960.0,9.5498,9.5694,9.5498,9.5694,82960.0
2015-12-18 11:15:00,9.74,9.74,9.71,9.72,174720.0,9.5793,9.5793,9.5498,9.5596,174720.0
2015-12-18 11:20:00,9.72,9.73,9.69,9.69,48720.0,9.5596,9.5694,9.5301,9.5301,48720.0
2015-12-18 11:25:00,9.7,9.71,9.69,9.69,84176.0,9.5399,9.5498,9.5301,9.5301,84176.0
2015-12-18 11:30:00,9.69,9.7,9.68,9.68,109624.0,9.5301,9.5399,9.5203,9.5203,109624.0
2015-12-18 11:35:00,9.69,9.71,9.68,9.71,81168.0,9.5301,9.5498,9.5203,9.5498,81168.0
2015-12-18 11:40:00,9.72,9.72,9.69,9.69,117032.0,9.5596,9.5596,9.5301,9.5301,117032.0
2015-12-18 11:45:00,9.69,9.7,9.68,9.68,117816.0,9.5301,9.5399,9.5203,9.5203,117816.0
2015-12-18 11:50:00,9.68,9.68,9.66,9.66,59944.0,9.5203,9.5203,9.5006,9.5006,59944.0
2015-12-18 11:55:00,9.65,9.67,9.64,9.66,124320.0,9.4908,9.5104,9.4809,9.5006,124320.0
2015-12-18 12:00:00,9.65,9.66,9.65,9.66,231384.0,9.4908,9.5006,9.4908,9.5006,231384.0
2015-12-18 12:05:00,9.66,9.68,9.65,9.66,81064.0,9.5006,9.5203,9.4908,9.5006,81064.0
2015-12-18 12:10:00,9.66,9.68,9.66,9.66,132304.0,9.5006,9.5203,9.5006,9.5006,132304.0
2015-12-18 12:15:00,9.66,9.68,9.61,9.61,341640.0,9.5006,9.5203,9.4514,9.4514,341640.0
2015-12-18 12:20:00,9.61,9.63,9.61,9.61,170616.0,9.4514,9.4711,9.4514,9.4514,170616.0
2015-12-18 12:25:00,9.61,9.61,9.6,9.6,243120.0,9.4514,9.4514,9.4416,9.4416,243120.0
2015-12-18 12:30:00,9.6,9.6,9.58,9.59,220160.0,9.4416,9.4416,9.4219,9.4318,220160.0
2015-12-18 12:35:00,9.59,9.59,9.56,9.56,198768.0,9.4318,9.4318,9.4022,9.4022,198768.0
2015-12-18 12:40:00,9.56,9.58,9.56,9.58,142200.0,9.4022,9.4219,9.4022,9.4219,142200.0
2015-12-18 12:45:00,9.58,9.6,9.58,9.59,178128.0,9.4219,9.4416,9.4219,9.4318,178128.0
2015-12-18 12:50:00,9.59,9.6,9.56,9.57,41600.0,9.4318,9.4416,9.4022,9.4121,41600.0
2015-12-18 12:55:00,9.57,9.58,9.55,9.56,109328.0,9.4121,9.4219,9.3924,9.4022,109328.0
2015-12-18 13:00:00,9.56,9.58,9.55,9.58,183152.0,9.4022,9.4219,9.3924,9.4219,183152.0
2015-12-18 13:05:00,9.58,9.62,9.58,9.61,166240.0,9.4219,9.4613,9.4219,9.4514,166240.0
2015-12-18 13:10:00,9.6,9.61,9.6,9.61,73424.0,9.4416,9.4514,9.4416,9.4514,73424.0
2015-12-18 13:15:00,9.61,9.61,9.59,9.61,171200.0,9.4514,9.4514,9.4318,9.4514,171200.0
2015-12-18 13:20:00,9.6,9.6,9.57,9.57,78400.0,9.4416,9.4416,9.4121,9.4121,78400.0
2015-12-18 13:25:00,9.57,9.59,9.57,9.57,55080.0,9.4121,9.4318,9.4121,9.4121,55080.0
2015-12-18 13:30:00,9.57,9.59,9.56,9.59,72432.0,9.4121,9.4318,9.4022,9.4318,72432.0
2015-12-18 13:35:00,9.58,9.58,9.56,9.56,32160.0,9.4219,9.4219,9.4022,9.4022,32160.0
2015-12-18 13:40:00,9.56,9.6,9.56,9.59,135480.0,9.4022,9.4416,9.4022,9.4318,135480.0
2015-12-18 13:45:00,9.59,9.6,9.57,9.57,59952.0,9.4318,9.4416,9.4121,9.4121,59952.0
2015-12-18 13:50:00,9.58,9.61,9.58,9.61,93616.0,9.4219,9.4514,9.4219,9.4514,93616.0
2015-12-18 13:55:00,9.6,9.63,9.6,9.62,39400.0,9.4416,9.4711,9.4416,9.4613,39400.0
2015-12-18 14:00:00,9.61,9.63,9.61,9.61,109480.0,9.4514,9.4711,9.4514,9.4514,109480.0
2015-12-18 14:05:00,9.61,9.64,9.61,9.64,99088.0,9.4514,9.4809,9.4514,9.4809,99088.0
2015-12-18 14:10:00,9.64,9.65,9.61,9.61,169248.0,9.4809,9.4908,9.4514,9.4514,169248.0
2015-12-18 14:15:00,9.61,9.62,9.59,9.6,54344.0,9.4514,9.4613,9.4318,9.4416,54344.0
2015-12-18 14:20:00,9.61,9.65,9.61,9.64,70000.0,9.4514,9.4908,9.4514,9.4809,70000.0
2015-12-18 14:25:00,9.64,9.65,9.63,9.65,155448.0,9.4809,9.4908,9.4711,9.4908,155448.0
2015-12-18 14:30:00,9.65,9.65,9.63,9.64,68000.0,9.4908,9.4908,9.4711,9.4809,68000.0
2015-12-18 14:35:00,9.65,9.65,9.63,9.63,63976.0,9.4908,9.4908,9.4711,9.4711,63976.0
2015-12-18 14:40:00,9.62,9.63,9.58,9.59,99328.0,9.4613,9.4711,9.4219,9.4318,99328.0
2015-12-18 14:45:00,9.6,9.6,9.58,9.58,859200.0,9.4416,9.4416,9.4219,9.4219,859200.0
2015-12-18 14:50:00,9.58,9.6,9.58,9.59,152128.0,9.4219,9.4416,9.4219,9.4318,152128.0
2015-12-18 14:55:00,9.59,9.59,9.57,9.57,103320.0,9.4318,9.4318,9.4121,9.4121,103320.0
2015-12-18 15:00:00,9.57,9.6,9.57,9.57,733744.0,9.4121,9.4416,9.4121,9.4121,733744.0
2015-12-18 15:05:00,9.57,9.59,9.57,9.59,82080.0,9.4121,9.4318,9.4121,9.4318,82080.0
2015-12-18 15:10:00,9.59,9.59,9.54,9.55,268016.0,9.4318,9.4318,9.3826,9.3924,268016.0
2015-12-18 15:15:00,9.54,9.54,9.51,9.52,330784.0,9.3826,9.3826,9.3531,9.3629,330784.0
2015-12-18 15:20:00,9.53,9.53,9.49,9.52,361936.0,9.3727,9.3727,9.3334,9.3629,361936.0
2015-12-18 15:25:00,9.52,9.55,9.52,9.53,231776.0,9.3629,9.3924,9.3629,9.3727,231776.0
2015-12-18 15:30:00,9.53,9.56,9.53,9.56,90168.0,9.3727,9.4022,9.3727,9.4022,90168.0
2015-12-18 15:35:00,9.56,9.58,9.56,9.56,169032.0,9.4022,9.4219,9.4022,9.4022,169032.0
2015-12-18 15:40:00,9.56,9.59,9.55,9.58,124464.0,9.4022,9.4318,9.3924,9.4219,124464.0
2015-12-18 15:45:00,9.59,9.59,9.56,9.57,350336.0,9.4318,9.4318,9.4022,9.4121,350336.0
2015-12-18 15:50:00,9.55,9.56,9.52,9.52,516248.0,9.3924,9.4022,9.3629,9.3629,516248.0
2015-12-18 15:55:00,9.52,9.52,9.47,9.47,955048.0,9.3629,9.3629,9.3137,9.3137,955048.0
2015-12-21 09:30:00,9.63,9.66,9.61,9.63,495992.0,9.4711,9.5006,9.4514,9.4711,495992.0
2015-12-21 09:35:00,9.63,9.65,9.61,9.61,283816.0,9.4711,9.4908,9.4514,9.4514,283816.0
2015-12-21 09:40:00,9.61,9.63,9.59,9.62,120360.0,9.4514,9.4711,9.4318,9.4613,120360.0
2015-12-21 09:45:00,9.61,9.63,9.59,9.63,160944.0,9.4514,9.4711,9.4318,9.4711,160944.0
2015-12-21 09:50:00,9.62,9.62,9.58,9.59,249928.0,9.4613,9.4613,9.4219,9.4318,249928.0
2015-12-21 09:55:00,9.59,9.6,9.57,9.58,87120.0,9.4318,9.4416,9.4121,9.4219,87120.0
2015-12-21 10:00:00,9.59,9.61,9.59,9.61,42064.0,9.4318,9.4514,9.4318,9.4514,42064.0
2015-12-21 10:05:00,9.62,9.63,9.6,9.62,213312.0,9.4613,9.4711,9.4416,9.4613,213312.0
2015-12-21 10:10:00,9.62,9.63,9.6,9.62,129208.0,9.4613,9.4711,9.4416,9.4613,129208.0
2015-12-21 10:15:00,9.62,9.65,9.62,9.64,772288.0,9.4613,9.4908,9.4613,9.4809,772288.0
2015-12-21 10:20:00,9.64,9.64,9.61,9.62,87648.0,9.4809,9.4809,9.4514,9.4613,87648.0
2015-12-21 10:25:00,9.62,9.64,9.62,9.63,74736.0,9.4613,9.4809,9.4613,9.4711,74736.0
2015-12-21 10:30:00,9.63,9.65,9.63,9.65,117848.0,9.4711,9.4908,9.4711,9.4908,117848.0
2015-12-21 10:35:00,9.65,9.65,9.63,9.63,233120.0,9.4908,9.4908,9.4711,9.4711,233120.0
2015-12-21 10:40:00,9.63,9.63,9.61,9.63,180800.0,9.4711,9.4711,9.4514,9.4711,180800.0
2015-12-21 10:45:00,9.63,9.64,9.6,9.6,278160.0,9.4711,9.4809,9.4416,9.4416,278160.0
2015-12-21 10:50:00,9.6,9.6,9.58,9.59,87736.0,9.4416,9.4416,9.4219,9.4318,87736.0
2015-12-21 10:55:00,9.59,9.6,9.58,9.6,71424.0,9.4318,9.4416,9.4219,9.4416,71424.0
2015-12-21 11:00:00,9.6,9.61,9.6,9.6,85600.0,9.4416,9.4514,9.4416,9.4416,85600.0
2015-12-21 11:05:00,9.6,9.6,9.58,9.59,82160.0,9.4416,9.4416,9.4219,9.4318,82160.0
2015-12-21 11:10:00,9.59,9.59,9.57,9.57,89184.0,9.4318,9.4318,9.4121,9.4121,89184.0
2015-12-21 11:15:00,9.57,9.58,9.57,9.57,64512.0,9.4121,9.4219,9.4121,9.4121,64512.0
2015-12-21 11:20:00,9.57,9.59,9.56,9.58,60960.0,9.4121,9.4318,9.4022,9.4219,60960.0
2015-12-21 11:25:00,9.58,9.58,9.56,9.58,154624.0,9.4219,9.4219,9.4022,9.4219,154624.0
2015-12-21 11:30:00,9.57,9.57,9.51,9.51,1137424.0,9.4121,9.4121,9.3531,9.3531,1137424.0
2015-12-21 11:35:00,9.51,9.53,9.5,9.51,146800.0,9.3531,9.3727,9.3432,9.3531,146800.0
2015-12-21 11:40:00,9.5,9.52,9.49,9.52,123840.0,9.3432,9.3629,9.3334,9.3629,123840.0
2015-12-21 11:45:00,9.52,9.52,9.51,9.52,91008.0,9.3629,9.3629,9.3531,9.3629,91008.0
2015-12-21 11:50:00,9.51,9.53,9.51,9.53,125992.0,9.3531,9.3727,9.3531,9.3727,125992.0
2015-12-21 11:55:00,9.52,9.56,9.52,9.55,205784.0,9.3629,9.4022,9.3629,9.3924,205784.0
2015-12-21 12:00:00,9.55,9.56,9.55,9.55,297072.0,9.3924,9.4022,9.3924,9.3924,297072.0
2015-12-21 12:05:00,9.56,9.56,9.55,9.56,194400.0,9.4022,9.4022,9.3924,9.4022,194400.0
2015-12-21 12:10:00,9.57,9.57,9.56,9.57,38352.0,9.4121,9.4121,9.4022,9.4121,38352.0
2015-12-21 12:15:00,9.57,9.57,9.54,9.55,157920.0,9.4121,9.4121,9.3826,9.3924,157920.0
2015-12-21 12:20:00,9.55,9.56,9.54,9.56,122880.0,9.3924,9.4022,9.3826,9.4022,122880.0
2015-12-21 12:25:00,9.57,9.57,9.55,9.55,72528.0,9.4121,9.4121,9.3924,9.3924,72528.0
2015-12-21 12:30:00,9.55,9.57,9.55,9.56,79520.0,9.3924,9.4121,9.3924,9.4022,79520.0
2015-12-21 12:35:00,9.57,9.58,9.56,9.56,104536.0,9.4121,9.4219,9.4022,9.4022,104536.0
2015-12-21 12:40:00,9.56,9.57,9.56,9.56,32784.0,9.4022,9.4121,9.4022,9.4022,32784.0
2015-12-21 12:45:00,9.57,9.58,9.57,9.57,29120.0,9.4121,9.4219,9.4121,9.4121,29120.0
2015-12-21 12:50:00,9.58,9.6,9.58,9.59,199968.0,9.4219,9.4416,9.4219,9.4318,199968.0
2015-12-21 12:55:00,9.59,9.61,9.59,9.6,111936.0,9.4318,9.4514,9.4318,9.4416,111936.0
2015-12-21 13:00:00,9.6,9.62,9.6,9.62,48960.0,9.4416,9.4613,9.4416,9.4613,48960.0
2015-12-21 13:05:00,9.62,9.62,9.6,9.61,64800.0,9.4613,9.4613,9.4416,9.4514,64800.0
2015-12-21 13:10:00,9.6,9.61,9.6,9.61,17600.0,9.4416,9.4514,9.4416,9.4514,17600.0
2015-12-21 13:15:00,9.62,9.62,9.6,9.6,70400.0,9.4613,9.4613,9.4416,9.4416,70400.0
2015-12-21 13:20:00,9.6,9.61,9.6,9.61,24960.0,9.4416,9.4514,9.4416,9.4514,24960.0
2015-12-21 13:25:00,9.61,9.62,9.61,9.61,40480.0,9.4514,9.4613,9.4514,9.4514,40480.0
2015-12-21 13:30:00,9.62,9.63,9.61,9.63,96440.0,9.4613,9.4711,9.4514,9.4711,96440.0
2015-12-21 13:35:00,9.63,9.64,9.63,9.63,697736.0,9.4711,9.4809,9.4711,9.4711,697736.0
2015-12-21 13:40:00,9.63,9.63,9.62,9.62,48800.0,9.4711,9.4711,9.4613,9.4613,48800.0
2015-12-21 13:45:00,9.62,9.62,9.61,9.62,15600.0,9.4613,9.4613,9.4514,9.4613,15600.0
2015-12-21 13:50:00,9.62,9.62,9.61,9.61,24640.0,9.4613,9.4613,9.4514,9.4514,24640.0
2015-12-21 13:55:00,9.61,9.62,9.61,9.61,51752.0,9.4514,9.4613,9.4514,9.4514,51752.0
2015-12-21 14:00:00,9.62,9.63,9.62,9.62,40960.0,9.4613,9.4711,9.4613,9.4613,40960.0
2015-12-21 14:05:00,9.62,9.63,9.61,9.62,28160.0,9.4613,9.4711,9.4514,9.4613,28160.0
2015-12-21 14:10:00,9.61,9.62,9.6,9.61,91248.0,9.4514,9.4613,9.4416,9.4514,91248.0
2015-12-21 14:15:00,9.62,9.62,9.6,9.6,53496.0,9.4613,9.4613,9.4416,9.4416,53496.0
2015-12-21 14:20:00,9.6,9.61,9.59,9.59,107200.0,9.4416,9.4514,9.4318,9.4318,107200.0
2015-12-21 14:25:00,9.6,9.6,9.58,9.59,65408.0,9.4416,9.4416,9.4219,9.4318,65408.0
2015-12-21 14:30:00,9.58,9.59,9.58,9.58,80160.0,9.4219,9.4318,9.4219,9.4219,80160.0
2015-12-21 14:35:00,9.58,9.58,9.57,9.58,19200.0,9.4219,9.4219,9.4121,9.4219,19200.0
2015-12-21 14:40:00,9.58,9.58,9.55,9.56,175152.0,9.4219,9.4219,9.3924,9.4022,175152.0
2015-12-21 14:45:00,9.56,9.56,9.56,9.56,12800.0,9.4022,9.4022,9.4022,9.4022,12800.0
2015-12-21 14:50:00,9.56,9.57,9.55,9.55,35784.0,9.4022,9.4121,9.3924,9.3924,35784.0
2015-12-21 14:55:00,9.55,9.56,9.54,9.56,65312.0,9.3924,9.4022,9.3826,9.4022,65312.0
2015-12-21 15:00:00,9.56,9.58,9.55,9.57,164608.0,9.4022,9.4219,9.3924,9.4121,164608.0
2015-12-21 15:05:00,9.58,9.58,9.54,9.54,74368.0,9.4219,9.4219,9.3826,9.3826,74368.0
2015-12-21 15:10:00,9.54,9.54,9.52,9.54,98280.0,9.3826,9.3826,9.3629,9.3826,98280.0
2015-12-21 15:15:00,9.53,9.55,9.52,9.53,60624.0,9.3727,9.3924,9.3629,9.3727,60624.0
2015-12-21 15:20:00,9.53,9.54,9.52,9.53,41080.0,9.3727,9.3826,9.3629,9.3727,41080.0
2015-12-21 15:25:00,9.53,9.54,9.53,9.54,96000.0,9.3727,9.3826,9.3727,9.3826,96000.0
2015-12-21 15:30:00,9.54,9.57,9.54,9.55,160160.0,9.3826,9.4121,9.3826,9.3924,160160.0
2015-12-21 15:35:00,9.55,9.57,9.54,9.56,720584.0,9.3924,9.4121,9.3826,9.4022,720584.0
2015-12-21 15:40:00,9.56,9.59,9.56,9.58,198432.0,9.4022,9.4318,9.4022,9.4219,198432.0
2015-12-21 15:45:00,9.58,9.61,9.58,9.61,127600.0,9.4219,9.4514,9.4219,9.4514,127600.0
2015-12-21 15:50:00,9.61,9.64,9.61,9.64,1012528.0,9.4514,9.4809,9.4514,9.4809,1012528.0
2015-12-21 15:55:00,9.64,9.67,9.64,9.67,840088.0,9.4809,9.5104,9.4809,9.5104,840088.0
2015-12-22 09:30:00,9.76,9.76,9.71,9.72,508224.0,9.6046,9.6046,9.5554,9.5652,508224.0
2015-12-22 09:35:00,9.72,9.72,9.68,9.7,269096.0,9.5652,9.5652,9.5259,9.5455,269096.0
2015-12-22 09:40:00,9.7,9.71,9.67,9.7,254488.0,9.5455,9.5554,9.516,9.5455,254488.0
2015-12-22 09:45:00,9.7,9.7,9.67,9.67,62432.0,9.5455,9.5455,9.516,9.516,62432.0
2015-12-22 09:50:00,9.67,9.7,9.66,9.69,231824.0,9.516,9.5455,9.5062,9.5357,231824.0
2015-12-22 09:55:00,9.71,9.71,9.7,9.7,152544.0,9.5554,9.5554,9.5455,9.5455,152544.0
2015-12-22 10:00:00,9.69,9.7,9.67,9.69,128984.0,9.5357,9.5455,9.516,9.5357,128984.0
2015-12-22 10:05:00,9.69,9.7,9.67,9.69,87040.0,9.5357,9.5455,9.516,9.5357,87040.0
2015-12-22 10:10:00,9.69,9.71,9.69,9.7,48824.0,9.5357,9.5554,9.5357,9.5455,48824.0
2015-12-22 10:15:00,9.69,9.7,9.67,9.69,71520.0,9.5357,9.5455,9.516,9.5357,71520.0
2015-12-22 10:20:00,9.69,9.74,9.69,9.74,157280.0,9.5357,9.5849,9.5357,9.5849,157280.0
2015-12-22 10:25:00,9.73,9.75,9.73,9.74,49800.0,9.5751,9.5947,9.5751,9.5849,49800.0
2015-12-22 10:30:00,9.74,9.74,9.72,9.72,125216.0,9.5849,9.5849,9.5652,9.5652,125216.0
2015-12-22 10:35:00,9.73,9.74,9.72,9.74,24600.0,9.5751,9.5849,9.5652,9.5849,24600.0
2015-12-22 10:40:00,9.74,9.75,9.74,9.74,52224.0,9.5849,9.5947,9.5849,9.5849,52224.0
2015-12-22 10:45:00,9.73,9.74,9.72,9.72,109200.0,9.5751,9.5849,9.5652,9.5652,109200.0
2015-12-22 10:50:00,9.72,9.72,9.71,9.71,47624.0,9.5652,9.5652,9.5554,9.5554,47624.0
2015-12-22 10:55:00,9.71,9.71,9.69,9.69,81680.0,9.5554,9.5554,9.5357,9.5357,81680.0
2015-12-22 11:00:00,9.69,9.7,9.69,9.7,21200.0,9.5357,9.5455,9.5357,9.5455,21200.0
2015-12-22 11:05:00,9.69,9.71,9.69,9.71,45752.0,9.5357,9.5554,9.5357,9.5554,45752.0
2015-12-22 11:10:00,9.71,9.72,9.7,9.71,41960.0,9.5554,9.5652,9.5455,9.5554,41960.0
2015-12-22 11:15:00,9.7,9.7,9.69,9.69,33200.0,9.5455,9.5455,9.5357,9.5357,33200.0
2015-12-22 11:20:00,9.69,9.69,9.67,9.67,66800.0,9.5357,9.5357,9.516,9.516,66800.0
2015-12-22 11:25:00,9.67,9.68,9.66,9.68,22744.0,9.516,9.5259,9.5062,9.5259,22744.0
2015-12-22 11:30:00,9.68,9.68,9.67,9.68,12080.0,9.5259,9.5259,9.516,9.5259,12080.0
2015-12-22 11:35:00,9.69,9.73,9.69,9.72,291664.0,9.5357,9.5751,9.5357,9.5652,291664.0
2015-12-22 11:40:00,9.72,9.74,9.72,9.72,145840.0,9.5652,9.5849,9.5652,9.5652,145840.0
2015-12-22 11:45:00,9.73,9.73,9.71,9.72,11304.0,9.5751,9.5751,9.5554,9.5652,11304.0
2015-12-22 11:50:00,9.71,9.71,9.7,9.7,28176.0,9.5554,9.5554,9.5455,9.5455,28176.0
2015-12-22 11:55:00,9.7,9.71,9.7,9.71,29328.0,9.5455,9.5554,9.5455,9.5554,29328.0
2015-12-22 12:00:00,9.72,9.72,9.68,9.68,68560.0,9.5652,9.5652,9.5259,9.5259,68560.0
2015-12-22 12:05:00,9.68,9.68,9.67,9.68,40544.0,9.5259,9.5259,9.516,9.5259,40544.0
2015-12-22 12:10:00,9.68,9.68,9.66,9.67,36760.0,9.5259,9.5259,9.5062,9.516,36760.0
2015-12-22 12:15:00,9.68,9.7,9.68,9.7,64800.0,9.5259,9.5455,9.5259,9.5455,64800.0
2015-12-22 12:20:00,9.69,9.69,9.68,9.68,28152.0,9.5357,9.5357,9.5259,9.5259,28152.0
2015-12-22 12:25:00,9.68,9.7,9.68,9.69,27360.0,9.5259,9.5455,9.5259,9.5357,27360.0
2015-12-22 12:30:00,9.69,9.71,9.69,9.71,33200.0,9.5357,9.5554,9.5357,9.5554,33200.0
2015-12-22 12:35:00,9.71,9.74,9.71,9.73,86880.0,9.5554,9.5849,9.5554,9.5751,86880.0
2015-12-22 12:40:00,9.72,9.73,9.72,9.73,27016.0,9.5652,9.5751,9.5652,9.5751,27016.0
2015-12-22 12:45:00,9.72,9.72,9.72,9.72,10104.0,9.5652,9.5652,9.5652,9.5652,10104.0
2015-12-22 12:50:00,9.72,9.73,9.72,9.73,113944.0,9.5652,9.5751,9.5652,9.5751,113944.0
2015-12-22 12:55:00,9.73,9.74,9.73,9.74,49864.0,9.5751,9.5849,9.5751,9.5849,49864.0
2015-12-22 13:00:00,9.74,9.74,9.72,9.73,42784.0,9.5849,9.5849,9.5652,9.5751,42784.0
2015-12-22 13:05:00,9.73,9.73,9.72,9.72,27200.0,9.5751,9.5751,9.5652,9.5652,27200.0
2015-12-22 13:10:00,9.72,9.72,9.69,9.71,158032.0,9.5652,9.5652,9.5357,9.5554,158032.0
2015-12-22 13:15:00,9.71,9.71,9.71,9.71,9600.0,9.5554,9.5554,9.5554,9.5554,9600.0
2015-12-22 13:20:00,9.72,9.72,9.7,9.7,57600.0,9.5652,9.5652,9.5455,9.5455,57600.0
2015-12-22 13:25:00,9.7,9.72,9.7,9.72,21496.0,9.5455,9.5652,9.5455,9.5652,21496.0
2015-12-22 13:30:00,9.71,9.71,9.7,9.7,32704.0,9.5554,9.5554,9.5455,9.5455,32704.0
2015-12-22 13:35:00,9.7,9.71,9.7,9.71,24800.0,9.5455,9.5554,9.5455,9.5554,24800.0
2015-12-22 13:40:00,9.71,9.71,9.7,9.7,19088.0,9.5554,9.5554,9.5455,9.5455,19088.0
2015-12-22 13:45:00,9.7,9.73,9.7,9.73,73600.0,9.5455,9.5751,9.5455,9.5751,73600.0
2015-12-22 13:50:00,9.73,9.74,9.72,9.73,79360.0,9.5751,9.5849,9.5652,9.5751,79360.0
2015-12-22 13:55:00,9.74,9.75,9.74,9.75,245664.0,9.5849,9.5947,9.5849,9.5947,245664.0
2015-12-22 14:00:00,9.75,9.76,9.74,9.74,52768.0,9.5947,9.6046,9.5849,9.5849,52768.0
2015-12-22 14:05:00,9.75,9.75,9.75,9.75,33064.0,9.5947,9.5947,9.5947,9.5947,33064.0
2015-12-22 14:10:00,9.75,9.76,9.74,9.76,96576.0,9.5947,9.6046,9.5849,9.6046,96576.0
2015-12-22 14:15:00,9.76,9.77,9.76,9.76,226928.0,9.6046,9.6144,9.6046,9.6046,226928.0
2015-12-22 14:20:00,9.77,9.77,9.77,9.77,75232.0,9.6144,9.6144,9.6144,9.6144,75232.0
2015-12-22 14:25:00,9.77,9.77,9.75,9.76,34520.0,9.6144,9.6144,9.5947,9.6046,34520.0
2015-12-22 14:30:00,9.76,9.76,9.75,9.75,32408.0,9.6046,9.6046,9.5947,9.5947,32408.0
2015-12-22 14:35:00,9.76,9.76,9.75,9.76,12224.0,9.6046,9.6046,9.5947,9.6046,12224.0
2015-12-22 14:40:00,9.76,9.77,9.76,9.77,44928.0,9.6046,9.6144,9.6046,9.6144,44928.0
2015-12-22 14:45:00,9.77,9.77,9.75,9.76,41512.0,9.6144,9.6144,9.5947,9.6046,41512.0
2015-12-22 14:50:00,9.76,9.77,9.75,9.76,120080.0,9.6046,9.6144,9.5947,9.6046,120080.0
2015-12-22 14:55:00,9.75,9.77,9.75,9.77,77912.0,9.5947,9.6144,9.5947,9.6144,77912.0
2015-12-22 15:00:00,9.77,9.79,9.77,9.79,148000.0,9.6144,9.6341,9.6144,9.6341,148000.0
2015-12-22 15:05:00,9.79,9.79,9.78,9.78,40800.0,9.6341,9.6341,9.6243,9.6243,40800.0
2015-12-22 15:10:00,9.78,9.79,9.78,9.79,115176.0,9.6243,9.6341,9.6243,9.6341,115176.0
2015-12-22 15:15:00,9.79,9.8,9.79,9.79,147200.0,9.6341,9.6439,9.6341,9.6341,147200.0
2015-12-22 15:20:00,9.8,9.81,9.8,9.8,62392.0,9.6439,9.6538,9.6439,9.6439,62392.0
2015-12-22 15:25:00,9.8,9.81,9.8,9.8,123184.0,9.6439,9.6538,9.6439,9.6439,123184.0
2015-12-22 15:30:00,9.8,9.81,9.8,9.8,97136.0,9.6439,9.6538,9.6439,9.6439,97136.0
2015-12-22 15:35:00,9.8,9.8,9.78,9.79,129168.0,9.6439,9.6439,9.6243,9.6341,129168.0
2015-12-22 15:40:00,9.79,9.79,9.76,9.76,226944.0,9.6341,9.6341,9.6046,9.6046,226944.0
2015-12-22 15:45:00,9.76,9.76,9.74,9.74,263952.0,9.6046,9.6046,9.5849,9.5849,263952.0
2015-12-22 15:50:00,9.75,9.78,9.75,9.78,262736.0,9.5947,9.6243,9.5947,9.6243,262736.0
2015-12-22 15:55:00,9.78,9.78,9.76,9.78,386808.0,9.6243,9.6243,9.6046,9.6243,386808.0
2015-12-23 09:30:00,9.88,9.9,9.87,9.88,435504.0,9.7227,9.7424,9.7128,9.7227,435504.0
2015-12-23 09:35:00,9.88,9.9,9.87,9.89,117360.0,9.7227,9.7424,9.7128,9.7325,117360.0
2015-12-23 09:40:00,9.87,9.88,9.86,9.87,261680.0,9.7128,9.7227,9.703,9.7128,261680.0
2015-12-23 09:45:00,9.87,9.89,9.86,9.89,114112.0,9.7128,9.7325,9.703,9.7325,114112.0
2015-12-23 09:50:00,9.9,9.91,9.9,9.9,69944.0,9.7424,9.7522,9.7424,9.7424,69944.0
2015-12-23 09:55:00,9.9,9.9,9.89,9.9,67408.0,9.7424,9.7424,9.7325,9.7424,67408.0
2015-12-23 10:00:00,9.91,9.93,9.9,9.92,119496.0,9.7522,9.7719,9.7424,9.762,119496.0
2015-12-23 10:05:00,9.91,9.92,9.89,9.89,268360.0,9.7522,9.762,9.7325,9.7325,268360.0
2015-12-23 10:10:00,9.9,9.91,9.9,9.9,81560.0,9.7424,9.7522,9.7424,9.7424,81560.0
2015-12-23 10:15:00,9.9,9.91,9.89,9.89,56800.0,9.7424,9.7522,9.7325,9.7325,56800.0
2015-12-23 10:20:00,9.9,9.9,9.88,9.88,111200.0,9.7424,9.7424,9.7227,9.7227,111200.0
2015-12-23 10:25:00,9.88,9.88,9.86,9.87,87224.0,9.7227,9.7227,9.703,9.7128,87224.0
2015-12-23 10:30:00,9.87,9.88,9.86,9.88,140056.0,9.7128,9.7227,9.703,9.7227,140056.0
2015-12-23 10:35:00,9.89,9.89,9.88,9.89,49704.0,9.7325,9.7325,9.7227,9.7325,49704.0
2015-12-23 10:40:00,9.89,9.9,9.89,9.9,190080.0,9.7325,9.7424,9.7325,9.7424,190080.0
2015-12-23 10:45:00,9.9,9.9,9.88,9.89,21632.0,9.7424,9.7424,9.7227,9.7325,21632.0
2015-12-23 10:50:00,9.89,9.9,9.89,9.89,74824.0,9.7325,9.7424,9.7325,9.7325,74824.0
2015-12-23 10:55:00,9.89,9.9,9.88,9.89,114544.0,9.7325,9.7424,9.7227,9.7325,114544.0
2015-12-23 11:00:00,9.9,9.9,9.88,9.88,70008.0,9.7424,9.7424,9.7227,9.7227,70008.0
2015-12-23 11:05:00,9.87,9.88,9.87,9.87,64992.0,9.7128,9.7227,9.7128,9.7128,64992.0
2015-12-23 11:10:00,9.87,9.88,9.86,9.86,18040.0,9.7128,9.7227,9.703,9.703,18040.0
2015-12-23 11:15:00,9.87,9.88,9.87,9.88,12400.0,9.7128,9.7227,9.7128,9.7227,12400.0
2015-12-23 11:20:00,9.88,9.88,9.86,9.86,52376.0,9.7227,9.7227,9.703,9.703,52376.0
2015-12-23 11:25:00,9.86,9.87,9.85,9.87,127200.0,9.703,9.7128,9.6932,9.7128,127200.0
2015-12-23 11:30:00,9.86,9.88,9.86,9.87,81760.0,9.703,9.7227,9.703,9.7128,81760.0
2015-12-23 11:35:00,9.87,9.87,9.86,9.86,7200.0,9.7128,9.7128,9.703,9.703,7200.0
2015-12-23 11:40:00,9.86,9.87,9.86,9.87,31200.0,9.703,9.7128,9.703,9.7128,31200.0
2015-12-23 11:45:00,9.87,9.88,9.87,9.87,32000.0,9.7128,9.7227,9.7128,9.7128,32000.0
2015-12-23 11:50:00,9.86,9.87,9.86,9.86,55600.0,9.703,9.7128,9.703,9.703,55600.0
2015-12-23 11:55:00,9.87,9.89,9.87,9.89,57800.0,9.7128,9.7325,9.7128,9.7325,57800.0
2015-12-23 12:00:00,9.89,9.9,9.89,9.89,65840.0,9.7325,9.7424,9.7325,9.7325,65840.0
2015-12-23 12:05:00,9.89,9.9,9.89,9.9,56040.0,9.7325,9.7424,9.7325,9.7424,56040.0
2015-12-23 12:10:00,9.9,9.9,9.89,9.89,73264.0,9.7424,9.7424,9.7325,9.7325,73264.0
2015-12-23 12:15:00,9.89,9.89,9.88,9.89,28800.0,9.7325,9.7325,9.7227,9.7325,28800.0
2015-12-23 12:20:00,9.89,9.9,9.89,9.9,63000.0,9.7325,9.7424,9.7325,9.7424,63000.0
2015-12-23 12:25:00,9.89,9.9,9.89,9.89,96448.0,9.7325,9.7424,9.7325,9.7325,96448.0
2015-12-23 12:30:00,9.89,9.89,9.88,9.88,18800.0,9.7325,9.7325,9.7227,9.7227,18800.0
2015-12-23 12:35:00,9.89,9.89,9.87,9.88,71440.0,9.7325,9.7325,9.7128,9.7227,71440.0
2015-12-23 12:40:00,9.87,9.88,9.87,9.88,18480.0,9.7128,9.7227,9.7128,9.7227,18480.0
2015-12-23 12:45:00,9.87,9.87,9.86,9.86,83600.0,9.7128,9.7128,9.703,9.703,83600.0
2015-12-23 12:50:00,9.87,9.87,9.87,9.87,8000.0,9.7128,9.7128,9.7128,9.7128,8000.0
2015-12-23 12:55:00,9.87,9.88,9.87,9.87,88664.0,9.7128,9.7227,9.7128,9.7128,88664.0
2015-12-23 13:00:00,9.87,9.87,9.86,9.86,34400.0,9.7128,9.7128,9.703,9.703,34400.0
2015-12-23 13:05:00,9.86,9.87,9.86,9.86,54720.0,9.703,9.7128,9.703,9.703,54720.0
2015-12-23 13:10:00,9.86,9.87,9.86,9.86,14400.0,9.703,9.7128,9.703,9.703,14400.0
2015-12-23 13:15:00,9.87,9.87,9.85,9.86,49200.0,9.7128,9.7128,9.6932,9.703,49200.0
2015-12-23 13:20:00,9.86,9.87,9.86,9.87,12000.0,9.703,9.7128,9.703,9.7128,12000.0
2015-12-23 13:25:00,9.87,9.88,9.86,9.86,34560.0,9.7128,9.7227,9.703,9.703,34560.0
2015-12-23 13:30:00,9.87,9.87,9.86,9.87,14296.0,9.7128,9.7128,9.703,9.7128,14296.0
2015-12-23 13:35:00,9.87,9.87,9.85,9.85,96536.0,9.7128,9.7128,9.6932,9.6932,96536.0
2015-12-23 13:40:00,9.87,9.88,9.87,9.88,10136.0,9.7128,9.7227,9.7128,9.7227,10136.0
2015-12-23 13:45:00,9.88,9.88,9.88,9.88,12160.0,9.7227,9.7227,9.7227,9.7227,12160.0
2015-12-23 13:50:00,9.88,9.89,9.88,9.88,19360.0,9.7227,9.7325,9.7227,9.7227,19360.0
2015-12-23 13:55:00,9.89,9.9,9.89,9.89,21600.0,9.7325,9.7424,9.7325,9.7325,21600.0
2015-12-23 14:00:00,9.89,9.9,9.88,9.88,32000.0,9.7325,9.7424,9.7227,9.7227,32000.0
2015-12-23 14:05:00,9.89,9.9,9.89,9.9,18800.0,9.7325,9.7424,9.7325,9.7424,18800.0
2015-12-23 14:10:00,9.9,9.9,9.88,9.9,263544.0,9.7424,9.7424,9.7227,9.7424,263544.0
2015-12-23 14:15:00,9.9,9.91,9.9,9.91,45456.0,9.7424,9.7522,9.7424,9.7522,45456.0
2015-12-23 14:20:00,9.91,9.92,9.91,9.92,16800.0,9.7522,9.762,9.7522,9.762,16800.0
2015-12-23 14:25:00,9.91,9.92,9.91,9.91,40800.0,9.7522,9.762,9.7522,9.7522,40800.0
2015-12-23 14:30:00,9.92,9.93,9.92,9.93,166296.0,9.762,9.7719,9.762,9.7719,166296.0
2015-12-23 14:35:00,9.93,9.94,9.93,9.94,47904.0,9.7719,9.7817,9.7719,9.7817,47904.0
2015-12-23 14:40:00,9.94,9.94,9.93,9.93,64616.0,9.7817,9.7817,9.7719,9.7719,64616.0
2015-12-23 14:45:00,9.93,9.93,9.93,9.93,30400.0,9.7719,9.7719,9.7719,9.7719,30400.0
2015-12-23 14:50:00,9.93,9.93,9.92,9.93,45400.0,9.7719,9.7719,9.762,9.7719,45400.0
2015-12-23 14:55:00,9.92,9.93,9.92,9.93,194808.0,9.762,9.7719,9.762,9.7719,194808.0
2015-12-23 15:00:00,9.93,9.94,9.92,9.92,70080.0,9.7719,9.7817,9.762,9.762,70080.0
2015-12-23 15:05:00,9.92,9.92,9.9,9.9,58400.0,9.762,9.762,9.7424,9.7424,58400.0
2015-12-23 15:10:00,9.9,9.91,9.9,9.9,20400.0,9.7424,9.7522,9.7424,9.7424,20400.0
2015-12-23 15:15:00,9.9,9.92,9.9,9.92,102288.0,9.7424,9.762,9.7424,9.762,102288.0
2015-12-23 15:20:00,9.92,9.92,9.91,9.91,39632.0,9.762,9.762,9.7522,9.7522,39632.0
2015-12-23 15:25:00,9.91,9.91,9.91,9.91,29000.0,9.7522,9.7522,9.7522,9.7522,29000.0
2015-12-23 15:30:00,9.91,9.91,9.9,9.91,28632.0,9.7522,9.7522,9.7424,9.7522,28632.0
2015-12-23 15:35:00,9.91,9.91,9.89,9.9,111600.0,9.7522,9.7522,9.7325,9.7424,111600.0
2015-12-23 15:40:00,9.9,9.92,9.9,9.92,95200.0,9.7424,9.762,9.7424,9.762,95200.0
2015-12-23 15:45:00,9.92,9.92,9.91,9.91,41040.0,9.762,9.762,9.7522,9.7522,41040.0
2015-12-23 15:50:00,9.91,9.92,9.91,9.92,99408.0,9.7522,9.762,9.7522,9.762,99408.0
2015-12-23 15:55:00,9.92,9.94,9.92,9.93,498392.0,9.762,9.7817,9.762,9.7719,498392.0
2015-12-24 09:30:00,9.93,9.96,9.93,9.95,366640.0,9.7719,9.8014,9.7719,9.7916,366640.0
2015-12-24 09:35:00,9.96,9.97,9.95,9.95,162800.0,9.8014,9.8112,9.7916,9.7916,162800.0
2015-12-24 09:40:00,9.95,9.95,9.93,9.94,111600.0,9.7916,9.7916,9.7719,9.7817,111600.0
2015-12-24 09:45:00,9.94,9.95,9.93,9.95,88320.0,9.7817,9.7916,9.7719,9.7916,88320.0
2015-12-24 09:50:00,9.95,9.96,9.94,9.95,55640.0,9.7916,9.8014,9.7817,9.7916,55640.0
2015-12-24 09:55:00,9.94,9.94,9.93,9.93,42992.0,9.7817,9.7817,9.7719,9.7719,42992.0
2015-12-24 10:00:00,9.94,9.94,9.92,9.93,28960.0,9.7817,9.7817,9.762,9.7719,28960.0
2015-12-24 10:05:00,9.92,9.94,9.92,9.92,138584.0,9.762,9.7817,9.762,9.762,138584.0
2015-12-24 10:10:00,9.92,9.93,9.92,9.93,5600.0,9.762,9.7719,9.762,9.7719,5600.0
2015-12-24 10:15:00,9.92,9.94,9.92,9.94,38800.0,9.762,9.7817,9.762,9.7817,38800.0
2015-12-24 10:20:00,9.93,9.94,9.93,9.94,112160.0,9.7719,9.7817,9.7719,9.7817,112160.0
2015-12-24 10:25:00,9.94,9.95,9.94,9.95,50736.0,9.7817,9.7916,9.7817,9.7916,50736.0
2015-12-24 10:30:00,9.94,9.94,9.94,9.94,19200.0,9.7817,9.7817,9.7817,9.7817,19200.0
2015-12-24 10:35:00,9.94,9.94,9.93,9.93,27520.0,9.7817,9.7817,9.7719,9.7719,27520.0
2015-12-24 10:40:00,9.93,9.94,9.93,9.94,31688.0,9.7719,9.7817,9.7719,9.7817,31688.0
2015-12-24 10:45:00,9.94,9.95,9.94,9.95,16000.0,9.7817,9.7916,9.7817,9.7916,16000.0
2015-12-24 10:50:00,9.95,9.95,9.93,9.93,23200.0,9.7916,9.7916,9.7719,9.7719,23200.0
2015-12-24 10:55:00,9.93,9.95,9.93,9.95,18600.0,9.7719,9.7916,9.7719,9.7916,18600.0
2015-12-24 11:00:00,9.95,9.95,9.94,9.95,27840.0,9.7916,9.7916,9.7817,9.7916,27840.0
2015-12-24 11:05:00,9.95,9.96,9.94,9.95,15200.0,9.7916,9.8014,9.7817,9.7916,15200.0
2015-12-24 11:10:00,9.96,9.96,9.95,9.96,103152.0,9.8014,9.8014,9.7916,9.8014,103152.0
2015-12-24 11:15:00,9.95,9.95,9.95,9.95,76000.0,9.7916,9.7916,9.7916,9.7916,76000.0
2015-12-24 11:20:00,9.95,9.96,9.95,9.95,7200.0,9.7916,9.8014,9.7916,9.7916,7200.0
2015-12-24 11:25:00,9.95,9.95,9.94,9.94,76800.0,9.7916,9.7916,9.7817,9.7817,76800.0
2015-12-24 11:30:00,9.95,9.95,9.94,9.94,50360.0,9.7916,9.7916,9.7817,9.7817,50360.0
2015-12-24 11:35:00,9.93,9.93,9.93,9.93,79304.0,9.7719,9.7719,9.7719,9.7719,79304.0
2015-12-24 11:40:00,9.94,9.94,9.94,9.94,46776.0,9.7817,9.7817,9.7817,9.7817,46776.0
2015-12-24 11:45:00,9.94,9.97,9.94,9.97,105424.0,9.7817,9.8112,9.7817,9.8112,105424.0
2015-12-24 11:50:00,9.97,9.97,9.97,9.97,57656.0,9.8112,9.8112,9.8112,9.8112,57656.0
2015-12-24 11:55:00,9.97,9.98,9.97,9.98,31200.0,9.8112,9.8211,9.8112,9.8211,31200.0
2015-12-24 12:00:00,9.97,9.98,9.97,9.97,92576.0,9.8112,9.8211,9.8112,9.8112,92576.0
2015-12-24 12:05:00,9.97,9.97,9.97,9.97,27320.0,9.8112,9.8112,9.8112,9.8112,27320.0
2015-12-24 12:10:00,9.97,9.97,9.96,9.97,131600.0,9.8112,9.8112,9.8014,9.8112,131600.0
2015-12-24 12:15:00,9.97,9.98,9.97,9.97,121288.0,9.8112,9.8211,9.8112,9.8112,121288.0
2015-12-24 12:20:00,9.97,9.98,9.97,9.98,22896.0,9.8112,9.8211,9.8112,9.8211,22896.0
2015-12-24 12:25:00,9.98,9.98,9.97,9.98,9992.0,9.8211,9.8211,9.8112,9.8211,9992.0
2015-12-24 12:30:00,9.98,9.98,9.97,9.98,34400.0,9.8211,9.8211,9.8112,9.8211,34400.0
2015-12-24 12:35:00,9.97,9.98,9.97,9.97,33600.0,9.8112,9.8211,9.8112,9.8112,33600.0
2015-12-24 12:40:00,9.97,9.97,9.96,9.96,28960.0,9.8112,9.8112,9.8014,9.8014,28960.0
2015-12-24 12:45:00,9.96,9.96,9.96,9.96,92776.0,9.8014,9.8014,9.8014,9.8014,92776.0
2015-12-24 12:50:00,9.96,9.96,9.95,9.95,105032.0,9.8014,9.8014,9.7916,9.7916,105032.0
2015-12-24 12:55:00,9.95,9.95,9.92,9.92,842472.0,9.7916,9.7916,9.762,9.762,842472.0
2015-12-28 09:30:00,9.88,9.88,9.85,9.86,200208.0,9.7227,9.7227,9.6932,9.703,200208.0
2015-12-28 09:35:00,9.86,9.86,9.84,9.86,54600.0,9.703,9.703,9.6833,9.703,54600.0
2015-12-28 09:40:00,9.85,9.88,9.85,9.88,84544.0,9.6932,9.7227,9.6932,9.7227,84544.0
2015-12-28 09:45:00,9.88,9.88,9.87,9.88,86392.0,9.7227,9.7227,9.7128,9.7227,86392.0
2015-12-28 09:50:00,9.87,9.87,9.86,9.87,26080.0,9.7128,9.7128,9.703,9.7128,26080.0
2015-12-28 09:55:00,9.86,9.86,9.86,9.86,50264.0,9.703,9.703,9.703,9.703,50264.0
2015-12-28 10:00:00,9.85,9.85,9.81,9.82,354136.0,9.6932,9.6932,9.6538,9.6636,354136.0
2015-12-28 10:05:00,9.81,9.83,9.81,9.82,124816.0,9.6538,9.6735,9.6538,9.6636,124816.0
2015-12-28 10:10:00,9.82,9.82,9.8,9.8,520240.0,9.6636,9.6636,9.6439,9.6439,520240.0
2015-12-28 10:15:00,9.8,9.81,9.8,9.81,68336.0,9.6439,9.6538,9.6439,9.6538,68336.0
2015-12-28 10:20:00,9.8,9.81,9.79,9.81,39912.0,9.6439,9.6538,9.6341,9.6538,39912.0
2015-12-28 10:25:00,9.8,9.81,9.8,9.81,50608.0,9.6439,9.6538,9.6439,9.6538,50608.0
2015-12-28 10:30:00,9.8,9.81,9.8,9.8,115880.0,9.6439,9.6538,9.6439,9.6439,115880.0
2015-12-28 10:35:00,9.8,9.8,9.79,9.8,39928.0,9.6439,9.6439,9.6341,9.6439,39928.0
2015-12-28 10:40:00,9.8,9.81,9.8,9.8,37600.0,9.6439,9.6538,9.6439,9.6439,37600.0
2015-12-28 10:45:00,9.8,9.8,9.76,9.76,975928.0,9.6439,9.6439,9.6046,9.6046,975928.0
2015-12-28 10:50:00,9.76,9.76,9.75,9.75,165720.0,9.6046,9.6046,9.5947,9.5947,165720.0
2015-12-28 10:55:00,9.75,9.75,9.73,9.75,216680.0,9.5947,9.5947,9.5751,9.5947,216680.0
2015-12-28 11:00:00,9.74,9.76,9.74,9.76,43200.0,9.5849,9.6046,9.5849,9.6046,43200.0
2015-12-28 11:05:00,9.76,9.76,9.75,9.76,16800.0,9.6046,9.6046,9.5947,9.6046,16800.0
2015-12-28 11:10:00,9.75,9.76,9.75,9.76,43768.0,9.5947,9.6046,9.5947,9.6046,43768.0
2015-12-28 11:15:00,9.76,9.78,9.76,9.77,42696.0,9.6046,9.6243,9.6046,9.6144,42696.0
2015-12-28 11:20:00,9.77,9.78,9.77,9.77,39640.0,9.6144,9.6243,9.6144,9.6144,39640.0
2015-12-28 11:25:00,9.78,9.79,9.78,9.78,26400.0,9.6243,9.6341,9.6243,9.6243,26400.0
2015-12-28 11:30:00,9.78,9.78,9.77,9.78,12800.0,9.6243,9.6243,9.6144,9.6243,12800.0
2015-12-28 11:35:00,9.78,9.8,9.78,9.79,14400.0,9.6243,9.6439,9.6243,9.6341,14400.0
2015-12-28 11:40:00,9.79,9.8,9.79,9.8,41000.0,9.6341,9.6439,9.6341,9.6439,41000.0
2015-12-28 11:45:00,9.81,9.81,9.8,9.81,46400.0,9.6538,9.6538,9.6439,9.6538,46400.0
2015-12-28 11:50:00,9.81,9.82,9.8,9.82,114816.0,9.6538,9.6636,9.6439,9.6636,114816.0
2015-12-28 11:55:00,9.83,9.83,9.81,9.81,78800.0,9.6735,9.6735,9.6538,9.6538,78800.0
2015-12-28 12:00:00,9.81,9.81,9.81,9.81,10400.0,9.6538,9.6538,9.6538,9.6538,10400.0
2015-12-28 12:05:00,9.83,9.83,9.82,9.83,23200.0,9.6735,9.6735,9.6636,9.6735,23200.0
2015-12-28 12:10:00,9.82,9.82,9.8,9.81,18040.0,9.6636,9.6636,9.6439,9.6538,18040.0
2015-12-28 12:15:00,9.8,9.81,9.8,9.81,6400.0,9.6439,9.6538,9.6439,9.6538,6400.0
2015-12-28 12:20:00,9.81,9.81,9.79,9.8,15200.0,9.6538,9.6538,9.6341,9.6439,15200.0
2015-12-28 12:25:00,9.8,9.81,9.8,9.81,30400.0,9.6439,9.6538,9.6439,9.6538,30400.0
2015-12-28 12:30:00,9.81,9.82,9.81,9.81,39976.0,9.6538,9.6636,9.6538,9.6538,39976.0
2015-12-28 12:35:00,9.8,9.82,9.8,9.81,12800.0,9.6439,9.6636,9.6439,9.6538,12800.0
2015-12-28 12:40:00,9.81,9.81,9.8,9.81,27624.0,9.6538,9.6538,9.6439,9.6538,27624.0
2015-12-28 12:45:00,9.81,9.81,9.81,9.81,50680.0,9.6538,9.6538,9.6538,9.6538,50680.0
2015-12-28 12:50:00,9.82,9.83,9.82,9.83,22400.0,9.6636,9.6735,9.6636,9.6735,22400.0
2015-12-28 12:55:00,9.83,9.83,9.81,9.82,25160.0,9.6735,9.6735,9.6538,9.6636,25160.0
2015-12-28 13:00:00,9.82,9.83,9.82,9.83,10400.0,9.6636,9.6735,9.6636,9.6735,10400.0
2015-12-28 13:05:00,9.83,9.84,9.83,9.83,25688.0,9.6735,9.6833,9.6735,9.6735,25688.0
2015-12-28 13:10:00,9.83,9.85,9.83,9.85,81712.0,9.6735,9.6932,9.6735,9.6932,81712.0
2015-12-28 13:15:00,9.85,9.87,9.85,9.87,97720.0,9.6932,9.7128,9.6932,9.7128,97720.0
2015-12-28 13:20:00,9.87,9.88,9.86,9.86,82160.0,9.7128,9.7227,9.703,9.703,82160.0
2015-12-28 13:25:00,9.86,9.86,9.86,9.86,12160.0,9.703,9.703,9.703,9.703,12160.0
2015-12-28 13:30:00,9.87,9.89,9.87,9.89,104768.0,9.7128,9.7325,9.7128,9.7325,104768.0
2015-12-28 13:35:00,9.89,9.89,9.87,9.87,24160.0,9.7325,9.7325,9.7128,9.7128,24160.0
2015-12-28 13:40:00,9.88,9.88,9.86,9.86,185000.0,9.7227,9.7227,9.703,9.703,185000.0
2015-12-28 13:45:00,9.87,9.87,9.86,9.87,23560.0,9.7128,9.7128,9.703,9.7128,23560.0
2015-12-28 13:50:00,9.86,9.88,9.85,9.85,77584.0,9.703,9.7227,9.6932,9.6932,77584.0
2015-12-28 13:55:00,9.86,9.86,9.86,9.86,24800.0,9.703,9.703,9.703,9.703,24800.0
2015-12-28 14:00:00,9.85,9.87,9.85,9.86,25600.0,9.6932,9.7128,9.6932,9.703,25600.0
2015-12-28 14:05:00,9.86,9.87,9.86,9.87,17600.0,9.703,9.7128,9.703,9.7128,17600.0
2015-12-28 14:10:00,9.87,9.87,9.86,9.86,16000.0,9.7128,9.7128,9.703,9.703,16000.0
2015-12-28 14:15:00,9.85,9.88,9.85,9.88,8000.0,9.6932,9.7227,9.6932,9.7227,8000.0
2015-12-28 14:20:00,9.88,9.88,9.87,9.87,24680.0,9.7227,9.7227,9.7128,9.7128,24680.0
2015-12-28 14:25:00,9.87,9.88,9.87,9.88,21096.0,9.7128,9.7227,9.7128,9.7227,21096.0
2015-12-28 14:30:00,9.88,9.89,9.88,9.88,59600.0,9.7227,9.7325,9.7227,9.7227,59600.0
2015-12-28 14:35:00,9.88,9.88,9.87,9.88,1425456.0,9.7227,9.7227,9.7128,9.7227,1425456.0
2015-12-28 14:40:00,9.87,9.88,9.87,9.88,292872.0,9.7128,9.7227,9.7128,9.7227,292872.0
2015-12-28 14:45:00,9.88,9.88,9.86,9.87,267952.0,9.7227,9.7227,9.703,9.7128,267952.0
2015-12-28 14:50:00,9.87,9.88,9.87,9.88,123576.0,9.7128,9.7227,9.7128,9.7227,123576.0
2015-12-28 14:55:00,9.88,9.88,9.87,9.88,177216.0,9.7227,9.7227,9.7128,9.7227,177216.0
2015-12-28 15:00:00,9.88,9.88,9.88,9.88,896112.0,9.7227,9.7227,9.7227,9.7227,896112.0
2015-12-28 15:05:00,9.87,9.88,9.87,9.87,49600.0,9.7128,9.7227,9.7128,9.7128,49600.0
2015-12-28 15:10:00,9.88,9.88,9.87,9.88,85440.0,9.7227,9.7227,9.7128,9.7227,85440.0
2015-12-28 15:15:00,9.88,9.88,9.86,9.86,102720.0,9.7227,9.7227,9.703,9.703,102720.0
2015-12-28 15:20:00,9.88,9.88,9.87,9.88,54400.0,9.7227,9.7227,9.7128,9.7227,54400.0
2015-12-28 15:25:00,9.88,9.89,9.88,9.88,55600.0,9.7227,9.7325,9.7227,9.7227,55600.0
2015-12-28 15:30:00,9.88,9.89,9.88,9.89,33624.0,9.7227,9.7325,9.7227,9.7325,33624.0
2015-12-28 15:35:00,9.89,9.89,9.88,9.88,58400.0,9.7325,9.7325,9.7227,9.7227,58400.0
2015-12-28 15:40:00,9.89,9.89,9.88,9.88,36352.0,9.7325,9.7325,9.7227,9.7227,36352.0
2015-12-28 15:45:00,9.88,9.89,9.88,9.88,78488.0,9.7227,9.7325,9.7227,9.7227,78488.0
2015-12-28 15:50:00,9.89,9.9,9.89,9.9,164760.0,9.7325,9.7424,9.7325,9.7424,164760.0
2015-12-28 15:55:00,9.9,9.91,9.9,9.91,287080.0,9.7424,9.7522,9.7424,9.7522,287080.0
2015-12-29 09:30:00,10.03,10.05,10.02,10.05,437080.0,9.8703,9.89,9.8604,9.89,437080.0
2015-12-29 09:35:00,10.06,10.08,10.05,10.07,278856.0,9.8998,9.9195,9.89,9.9096,278856.0
2015-12-29 09:40:00,10.07,10.07,10.05,10.07,142720.0,9.9096,9.9096,9.89,9.9096,142720.0
2015-12-29 09:45:00,10.07,10.08,10.07,10.08,178680.0,9.9096,9.9195,9.9096,9.9195,178680.0
2015-12-29 09:50:00,10.08,10.09,10.08,10.08,403136.0,9.9195,9.9293,9.9195,9.9195,403136.0
2015-12-29 09:55:00,10.08,10.1,10.08,10.1,178480.0,9.9195,9.9392,9.9195,9.9392,178480.0
2015-12-29 10:00:00,10.1,10.13,10.1,10.13,407280.0,9.9392,9.9687,9.9392,9.9687,407280.0
2015-12-29 10:05:00,10.14,10.15,10.13,10.14,161288.0,9.9785,9.9884,9.9687,9.9785,161288.0
2015-12-29 10:10:00,10.14,10.14,10.13,10.13,106000.0,9.9785,9.9785,9.9687,9.9687,106000.0
2015-12-29 10:15:00,10.13,10.13,10.12,10.13,151472.0,9.9687,9.9687,9.9589,9.9687,151472.0
2015-12-29 10:20:00,10.13,10.14,10.13,10.13,51680.0,9.9687,9.9785,9.9687,9.9687,51680.0
2015-12-29 10:25:00,10.13,10.14,10.13,10.14,53760.0,9.9687,9.9785,9.9687,9.9785,53760.0
2015-12-29 10:30:00,10.15,10.16,10.13,10.13,71576.0,9.9884,9.9982,9.9687,9.9687,71576.0
2015-12-29 10:35:00,10.13,10.14,10.13,10.13,58400.0,9.9687,9.9785,9.9687,9.9687,58400.0
2015-12-29 10:40:00,10.13,10.14,10.13,10.14,21760.0,9.9687,9.9785,9.9687,9.9785,21760.0
2015-12-29 10:45:00,10.14,10.14,10.14,10.14,11200.0,9.9785,9.9785,9.9785,9.9785,11200.0
2015-12-29 10:50:00,10.14,10.15,10.13,10.15,93976.0,9.9785,9.9884,9.9687,9.9884,93976.0
2015-12-29 10:55:00,10.15,10.15,10.14,10.15,25496.0,9.9884,9.9884,9.9785,9.9884,25496.0
2015-12-29 11:00:00,10.15,10.17,10.15,10.17,172776.0,9.9884,10.0081,9.9884,10.0081,172776.0
2015-12-29 11:05:00,10.16,10.17,10.16,10.17,126048.0,9.9982,10.0081,9.9982,10.0081,126048.0
2015-12-29 11:10:00,10.18,10.18,10.17,10.17,102776.0,10.0179,10.0179,10.0081,10.0081,102776.0
2015-12-29 11:15:00,10.17,10.18,10.17,10.18,144280.0,10.0081,10.0179,10.0081,10.0179,144280.0
2015-12-29 11:20:00,10.18,10.18,10.18,10.18,73264.0,10.0179,10.0179,10.0179,10.0179,73264.0
2015-12-29 11:25:00,10.17,10.18,10.17,10.18,24960.0,10.0081,10.0179,10.0081,10.0179,24960.0
2015-12-29 11:30:00,10.18,10.19,10.18,10.19,124000.0,10.0179,10.0277,10.0179,10.0277,124000.0
2015-12-29 11:35:00,10.19,10.19,10.17,10.18,72752.0,10.0277,10.0277,10.0081,10.0179,72752.0
2015-12-29 11:40:00,10.17,10.17,10.17,10.17,74040.0,10.0081,10.0081,10.0081,10.0081,74040.0
2015-12-29 11:45:00,10.16,10.17,10.15,10.15,118200.0,9.9982,10.0081,9.9884,9.9884,118200.0
2015-12-29 11:50:00,10.15,10.16,10.15,10.16,24264.0,9.9884,9.9982,9.9884,9.9982,24264.0
2015-12-29 11:55:00,10.16,10.17,10.15,10.17,28336.0,9.9982,10.0081,9.9884,10.0081,28336.0
2015-12-29 12:00:00,10.16,10.18,10.16,10.18,54160.0,9.9982,10.0179,9.9982,10.0179,54160.0
2015-12-29 12:05:00,10.17,10.18,10.17,10.17,24800.0,10.0081,10.0179,10.0081,10.0081,24800.0
2015-12-29 12:10:00,10.18,10.18,10.17,10.18,16416.0,10.0179,10.0179,10.0081,10.0179,16416.0
2015-12-29 12:15:00,10.18,10.19,10.18,10.19,19200.0,10.0179,10.0277,10.0179,10.0277,19200.0
2015-12-29 12:20:00,10.19,10.19,10.18,10.19,10776.0,10.0277,10.0277,10.0179,10.0277,10776.0
2015-12-29 12:25:00,10.19,10.19,10.18,10.18,22176.0,10.0277,10.0277,10.0179,10.0179,22176.0
2015-12-29 12:30:00,10.18,10.18,10.17,10.18,65416.0,10.0179,10.0179,10.0081,10.0179,65416.0
2015-12-29 12:35:00,10.18,10.18,10.17,10.18,63216.0,10.0179,10.0179,10.0081,10.0179,63216.0
2015-12-29 12:40:00,10.19,10.19,10.18,10.19,10400.0,10.0277,10.0277,10.0179,10.0277,10400.0
2015-12-29 12:45:00,10.19,10.19,10.18,10.18,18000.0,10.0277,10.0277,10.0179,10.0179,18000.0
2015-12-29 12:50:00,10.19,10.2,10.19,10.19,27600.0,10.0277,10.0376,10.0277,10.0277,27600.0
2015-12-29 12:55:00,10.19,10.19,10.19,10.19,21208.0,10.0277,10.0277,10.0277,10.0277,21208.0
2015-12-29 13:00:00,10.19,10.2,10.19,10.2,102400.0,10.0277,10.0376,10.0277,10.0376,102400.0
2015-12-29 13:05:00,10.2,10.2,10.19,10.2,44768.0,10.0376,10.0376,10.0277,10.0376,44768.0
2015-12-29 13:10:00,10.2,10.2,10.19,10.19,4440.0,10.0376,10.0376,10.0277,10.0277,4440.0
2015-12-29 13:15:00,10.19,10.21,10.19,10.21,63168.0,10.0277,10.0474,10.0277,10.0474,63168.0
2015-12-29 13:20:00,10.21,10.22,10.21,10.21,15040.0,10.0474,10.0573,10.0474,10.0474,15040.0
2015-12-29 13:25:00,10.21,10.21,10.2,10.21,247568.0,10.0474,10.0474,10.0376,10.0474,247568.0
2015-12-29 13:30:00,10.21,10.21,10.21,10.21,9592.0,10.0474,10.0474,10.0474,10.0474,9592.0
2015-12-29 13:35:00,10.21,10.22,10.21,10.21,61448.0,10.0474,10.0573,10.0474,10.0474,61448.0
2015-12-29 13:40:00,10.21,10.22,10.21,10.22,79600.0,10.0474,10.0573,10.0474,10.0573,79600.0
2015-12-29 13:45:00,10.22,10.22,10.22,10.22,46248.0,10.0573,10.0573,10.0573,10.0573,46248.0
2015-12-29 13:50:00,10.22,10.23,10.22,10.23,113680.0,10.0573,10.0671,10.0573,10.0671,113680.0
2015-12-29 13:55:00,10.23,10.24,10.23,10.24,146000.0,10.0671,10.0769,10.0671,10.0769,146000.0
2015-12-29 14:00:00,10.24,10.24,10.24,10.24,42400.0,10.0769,10.0769,10.0769,10.0769,42400.0
2015-12-29 14:05:00,10.24,10.25,10.24,10.24,160976.0,10.0769,10.0868,10.0769,10.0769,160976.0
2015-12-29 14:10:00,10.24,10.24,10.23,10.23,24400.0,10.0769,10.0769,10.0671,10.0671,24400.0
2015-12-29 14:15:00,10.24,10.24,10.23,10.24,17120.0,10.0769,10.0769,10.0671,10.0769,17120.0
2015-12-29 14:20:00,10.24,10.24,10.24,10.24,17264.0,10.0769,10.0769,10.0769,10.0769,17264.0
2015-12-29 14:25:00,10.24,10.25,10.24,10.25,109320.0,10.0769,10.0868,10.0769,10.0868,109320.0
2015-12-29 14:30:00,10.25,10.25,10.24,10.24,138704.0,10.0868,10.0868,10.0769,10.0769,138704.0
2015-12-29 14:35:00,10.24,10.24,10.23,10.24,64800.0,10.0769,10.0769,10.0671,10.0769,64800.0
2015-12-29 14:40:00,10.24,10.25,10.24,10.24,50328.0,10.0769,10.0868,10.0769,10.0769,50328.0
2015-12-29 14:45:00,10.25,10.26,10.25,10.25,30224.0,10.0868,10.0966,10.0868,10.0868,30224.0
2015-12-29 14:50:00,10.25,10.26,10.25,10.25,40160.0,10.0868,10.0966,10.0868,10.0868,40160.0
2015-12-29 14:55:00,10.25,10.26,10.25,10.25,74912.0,10.0868,10.0966,10.0868,10.0868,74912.0
2015-12-29 15:00:00,10.26,10.26,10.25,10.26,32832.0,10.0966,10.0966,10.0868,10.0966,32832.0
2015-12-29 15:05:00,10.26,10.27,10.25,10.27,50416.0,10.0966,10.1065,10.0868,10.1065,50416.0
2015-12-29 15:10:00,10.26,10.27,10.26,10.26,35928.0,10.0966,10.1065,10.0966,10.0966,35928.0
2015-12-29 15:15:00,10.26,10.26,10.25,10.25,87672.0,10.0966,10.0966,10.0868,10.0868,87672.0
2015-12-29 15:20:00,10.26,10.26,10.24,10.24,72272.0,10.0966,10.0966,10.0769,10.0769,72272.0
2015-12-29 15:25:00,10.25,10.25,10.24,10.24,31200.0,10.0868,10.0868,10.0769,10.0769,31200.0
2015-12-29 15:30:00,10.24,10.25,10.22,10.23,82256.0,10.0769,10.0868,10.0573,10.0671,82256.0
2015-12-29 15:35:00,10.22,10.22,10.22,10.22,78640.0,10.0573,10.0573,10.0573,10.0573,78640.0
2015-12-29 15:40:00,10.22,10.22,10.21,10.21,259136.0,10.0573,10.0573,10.0474,10.0474,259136.0
2015-12-29 15:45:00,10.22,10.22,10.21,10.22,89032.0,10.0573,10.0573,10.0474,10.0573,89032.0
2015-12-29 15:50:00,10.23,10.23,10.22,10.22,108752.0,10.0671,10.0671,10.0573,10.0573,108752.0
2015-12-29 15:55:00,10.22,10.23,10.21,10.22,263104.0,10.0573,10.0671,10.0474,10.0573,263104.0
2015-12-30 09:30:00,10.2,10.21,10.17,10.17,628464.0,10.0376,10.0474,10.0081,10.0081,628464.0
2015-12-30 09:35:00,10.17,10.17,10.14,10.15,137040.0,10.0081,10.0081,9.9785,9.9884,137040.0
2015-12-30 09:40:00,10.15,10.16,10.13,10.14,113680.0,9.9884,9.9982,9.9687,9.9785,113680.0
2015-12-30 09:45:00,10.13,10.14,10.13,10.13,94552.0,9.9687,9.9785,9.9687,9.9687,94552.0
2015-12-30 09:50:00,10.13,10.13,10.11,10.12,61112.0,9.9687,9.9687,9.949,9.9589,61112.0
2015-12-30 09:55:00,10.12,10.12,10.11,10.12,46992.0,9.9589,9.9589,9.949,9.9589,46992.0
2015-12-30 10:00:00,10.12,10.14,10.12,10.14,140200.0,9.9589,9.9785,9.9589,9.9785,140200.0
2015-12-30 10:05:00,10.14,10.14,10.13,10.13,104600.0,9.9785,9.9785,9.9687,9.9687,104600.0
2015-12-30 10:10:00,10.13,10.14,10.13,10.13,92096.0,9.9687,9.9785,9.9687,9.9687,92096.0
2015-12-30 10:15:00,10.14,10.15,10.13,10.13,62360.0,9.9785,9.9884,9.9687,9.9687,62360.0
2015-12-30 10:20:00,10.13,10.13,10.11,10.11,150096.0,9.9687,9.9687,9.949,9.949,150096.0
2015-12-30 10:25:00,10.12,10.12,10.1,10.1,237400.0,9.9589,9.9589,9.9392,9.9392,237400.0
2015-12-30 10:30:00,10.1,10.11,10.09,10.11,146880.0,9.9392,9.949,9.9293,9.949,146880.0
2015-12-30 10:35:00,10.12,10.12,10.11,10.11,60560.0,9.9589,9.9589,9.949,9.949,60560.0
2015-12-30 10:40:00,10.11,10.13,10.11,10.13,49760.0,9.949,9.9687,9.949,9.9687,49760.0
2015-12-30 10:45:00,10.13,10.14,10.13,10.13,11600.0,9.9687,9.9785,9.9687,9.9687,11600.0
2015-12-30 10:50:00,10.13,10.14,10.13,10.14,53360.0,9.9687,9.9785,9.9687,9.9785,53360.0
2015-12-30 10:55:00,10.14,10.15,10.13,10.13,34136.0,9.9785,9.9884,9.9687,9.9687,34136.0
2015-12-30 11:00:00,10.13,10.14,10.13,10.13,4800.0,9.9687,9.9785,9.9687,9.9687,4800.0
2015-12-30 11:05:00,10.13,10.15,10.13,10.14,80088.0,9.9687,9.9884,9.9687,9.9785,80088.0
2015-12-30 11:10:00,10.14,10.14,10.13,10.14,4000.0,9.9785,9.9785,9.9687,9.9785,4000.0
2015-12-30 11:15:00,10.13,10.13,10.12,10.12,6000.0,9.9687,9.9687,9.9589,9.9589,6000.0
2015-12-30 11:20:00,10.12,10.13,10.12,10.12,12144.0,9.9589,9.9687,9.9589,9.9589,12144.0
2015-12-30 11:25:00,10.11,10.12,10.11,10.12,64160.0,9.949,9.9589,9.949,9.9589,64160.0
2015-12-30 11:30:00,10.13,10.13,10.12,10.12,83592.0,9.9687,9.9687,9.9589,9.9589,83592.0
2015-12-30 11:35:00,10.13,10.13,10.13,10.13,2400.0,9.9687,9.9687,9.9687,9.9687,2400.0
2015-12-30 11:40:00,10.12,10.13,10.12,10.12,21600.0,9.9589,9.9687,9.9589,9.9589,21600.0
2015-12-30 11:45:00,10.12,10.12,10.12,10.12,19904.0,9.9589,9.9589,9.9589,9.9589,19904.0
2015-12-30 11:50:00,10.12,10.13,10.12,10.13,29880.0,9.9589,9.9687,9.9589,9.9687,29880.0
2015-12-30 11:55:00,10.14,10.14,10.13,10.13,4960.0,9.9785,9.9785,9.9687,9.9687,4960.0
2015-12-30 12:00:00,10.13,10.13,10.13,10.13,18784.0,9.9687,9.9687,9.9687,9.9687,18784.0
2015-12-30 12:05:00,10.14,10.14,10.14,10.14,4000.0,9.9785,9.9785,9.9785,9.9785,4000.0
2015-12-30 12:10:00,10.14,10.14,10.13,10.13,25600.0,9.9785,9.9785,9.9687,9.9687,25600.0
2015-12-30 12:15:00,10.14,10.14,10.14,10.14,2400.0,9.9785,9.9785,9.9785,9.9785,2400.0
2015-12-30 12:20:00,10.14,10.14,10.13,10.13,26000.0,9.9785,9.9785,9.9687,9.9687,26000.0
2015-12-30 12:25:00,10.14,10.14,10.14,10.14,36000.0,9.9785,9.9785,9.9785,9.9785,36000.0
2015-12-30 12:30:00,10.14,10.14,10.14,10.14,11760.0,9.9785,9.9785,9.9785,9.9785,11760.0
2015-12-30 12:35:00,10.14,10.14,10.13,10.13,16000.0,9.9785,9.9785,9.9687,9.9687,16000.0
2015-12-30 12:40:00,10.12,10.13,10.12,10.13,5200.0,9.9589,9.9687,9.9589,9.9687,5200.0
2015-12-30 12:45:00,10.13,10.13,10.13,10.13,5600.0,9.9687,9.9687,9.9687,9.9687,5600.0
2015-12-30 12:50:00,10.12,10.13,10.12,10.13,6720.0,9.9589,9.9687,9.9589,9.9687,6720.0
2015-12-30 12:55:00,10.13,10.13,10.12,10.12,6000.0,9.9687,9.9687,9.9589,9.9589,6000.0
2015-12-30 13:00:00,10.13,10.14,10.13,10.13,32800.0,9.9687,9.9785,9.9687,9.9687,32800.0
2015-12-30 13:05:00,10.13,10.13,10.13,10.13,4000.0,9.9687,9.9687,9.9687,9.9687,4000.0
2015-12-30 13:10:00,10.12,10.13,10.11,10.13,8912.0,9.9589,9.9687,9.949,9.9687,8912.0
2015-12-30 13:15:00,10.12,10.13,10.12,10.13,14960.0,9.9589,9.9687,9.9589,9.9687,14960.0
2015-12-30 13:20:00,10.12,10.12,10.11,10.11,13600.0,9.9589,9.9589,9.949,9.949,13600.0
2015-12-30 13:25:00,10.12,10.13,10.12,10.13,23200.0,9.9589,9.9687,9.9589,9.9687,23200.0
2015-12-30 13:30:00,10.13,10.14,10.12,10.14,36800.0,9.9687,9.9785,9.9589,9.9785,36800.0
2015-12-30 13:35:00,10.14,10.14,10.14,10.14,8000.0,9.9785,9.9785,9.9785,9.9785,8000.0
2015-12-30 13:40:00,10.14,10.15,10.13,10.15,61600.0,9.9785,9.9884,9.9687,9.9884,61600.0
2015-12-30 13:45:00,10.15,10.16,10.15,10.16,50400.0,9.9884,9.9982,9.9884,9.9982,50400.0
2015-12-30 13:50:00,10.16,10.16,10.15,10.15,112136.0,9.9982,9.9982,9.9884,9.9884,112136.0
2015-12-30 13:55:00,10.15,10.15,10.14,10.15,87760.0,9.9884,9.9884,9.9785,9.9884,87760.0
2015-12-30 14:00:00,10.14,10.15,10.14,10.14,29640.0,9.9785,9.9884,9.9785,9.9785,29640.0
2015-12-30 14:05:00,10.14,10.15,10.14,10.15,23200.0,9.9785,9.9884,9.9785,9.9884,23200.0
2015-12-30 14:10:00,10.14,10.15,10.14,10.15,48480.0,9.9785,9.9884,9.9785,9.9884,48480.0
2015-12-30 14:15:00,10.15,10.15,10.14,10.15,18400.0,9.9884,9.9884,9.9785,9.9884,18400.0
2015-12-30 14:20:00,10.15,10.15,10.13,10.13,16048.0,9.9884,9.9884,9.9687,9.9687,16048.0
2015-12-30 14:25:00,10.13,10.13,10.13,10.13,40808.0,9.9687,9.9687,9.9687,9.9687,40808.0
2015-12-30 14:30:00,10.13,10.13,10.13,10.13,15200.0,9.9687,9.9687,9.9687,9.9687,15200.0
2015-12-30 14:35:00,10.13,10.13,10.12,10.12,24800.0,9.9687,9.9687,9.9589,9.9589,24800.0
2015-12-30 14:40:00,10.13,10.13,10.12,10.12,66000.0,9.9687,9.9687,9.9589,9.9589,66000.0
2015-12-30 14:45:00,10.12,10.13,10.12,10.12,14160.0,9.9589,9.9687,9.9589,9.9589,14160.0
2015-12-30 14:50:00,10.13,10.13,10.12,10.12,60792.0,9.9687,9.9687,9.9589,9.9589,60792.0
2015-12-30 14:55:00,10.12,10.12,10.12,10.12,1600.0,9.9589,9.9589,9.9589,9.9589,1600.0
2015-12-30 15:00:00,10.12,10.13,10.12,10.13,7400.0,9.9589,9.9687,9.9589,9.9687,7400.0
2015-12-30 15:05:00,10.13,10.14,10.13,10.13,49600.0,9.9687,9.9785,9.9687,9.9687,49600.0
2015-12-30 15:10:00,10.13,10.14,10.13,10.13,37600.0,9.9687,9.9785,9.9687,9.9687,37600.0
2015-12-30 15:15:00,10.14,10.15,10.14,10.14,60792.0,9.9785,9.9884,9.9785,9.9785,60792.0
2015-12-30 15:20:00,10.14,10.15,10.14,10.14,8208.0,9.9785,9.9884,9.9785,9.9785,8208.0
2015-12-30 15:25:00,10.13,10.13,10.12,10.12,12000.0,9.9687,9.9687,9.9589,9.9589,12000.0
2015-12-30 15:30:00,10.12,10.12,10.06,10.08,304184.0,9.9589,9.9589,9.8998,9.9195,304184.0
2015-12-30 15:35:00,10.07,10.08,10.04,10.08,162928.0,9.9096,9.9195,9.8801,9.9195,162928.0
2015-12-30 15:40:00,10.07,10.09,10.06,10.08,244344.0,9.9096,9.9293,9.8998,9.9195,244344.0
2015-12-30 15:45:00,10.08,10.08,10.07,10.07,58448.0,9.9195,9.9195,9.9096,9.9096,58448.0
2015-12-30 15:50:00,10.08,10.08,10.06,10.06,154904.0,9.9195,9.9195,9.8998,9.8998,154904.0
2015-12-30 15:55:00,10.06,10.07,10.04,10.04,443336.0,9.8998,9.9096,9.8801,9.8801,443336.0
2015-12-31 09:30:00,9.96,9.98,9.92,9.95,542384.0,9.8014,9.8211,9.762,9.7916,542384.0
2015-12-31 09:35:00,9.94,9.95,9.93,9.94,90968.0,9.7817,9.7916,9.7719,9.7817,90968.0
2015-12-31 09:40:00,9.94,9.96,9.94,9.94,295200.0,9.7817,9.8014,9.7817,9.7817,295200.0
2015-12-31 09:45:00,9.95,9.95,9.92,9.93,95368.0,9.7916,9.7916,9.762,9.7719,95368.0
2015-12-31 09:50:00,9.93,9.93,9.9,9.91,251088.0,9.7719,9.7719,9.7424,9.7522,251088.0
2015-12-31 09:55:00,9.9,9.92,9.9,9.92,78384.0,9.7424,9.762,9.7424,9.762,78384.0
2015-12-31 10:00:00,9.92,9.93,9.91,9.92,68800.0,9.762,9.7719,9.7522,9.762,68800.0
2015-12-31 10:05:00,9.91,9.91,9.9,9.91,120440.0,9.7522,9.7522,9.7424,9.7522,120440.0
2015-12-31 10:10:00,9.91,9.94,9.91,9.93,174880.0,9.7522,9.7817,9.7522,9.7719,174880.0
2015-12-31 10:15:00,9.93,9.93,9.91,9.91,147328.0,9.7719,9.7719,9.7522,9.7522,147328.0
2015-12-31 10:20:00,9.91,9.92,9.9,9.91,151760.0,9.7522,9.762,9.7424,9.7522,151760.0
2015-12-31 10:25:00,9.91,9.91,9.88,9.88,305528.0,9.7522,9.7522,9.7227,9.7227,305528.0
2015-12-31 10:30:00,9.88,9.88,9.85,9.86,443296.0,9.7227,9.7227,9.6932,9.703,443296.0
2015-12-31 10:35:00,9.88,9.88,9.85,9.86,60512.0,9.7227,9.7227,9.6932,9.703,60512.0
2015-12-31 10:40:00,9.86,9.87,9.86,9.86,47200.0,9.703,9.7128,9.703,9.703,47200.0
2015-12-31 10:45:00,9.86,9.89,9.86,9.88,115040.0,9.703,9.7325,9.703,9.7227,115040.0
2015-12-31 10:50:00,9.89,9.9,9.88,9.9,228008.0,9.7325,9.7424,9.7227,9.7424,228008.0
2015-12-31 10:55:00,9.89,9.9,9.88,9.89,113192.0,9.7325,9.7424,9.7227,9.7325,113192.0
2015-12-31 11:00:00,9.89,9.92,9.89,9.91,771576.0,9.7325,9.762,9.7325,9.7522,771576.0
2015-12-31 11:05:00,9.91,9.92,9.91,9.92,216216.0,9.7522,9.762,9.7522,9.762,216216.0
2015-12-31 11:10:00,9.92,9.93,9.91,9.92,88096.0,9.762,9.7719,9.7522,9.762,88096.0
2015-12-31 11:15:00,9.92,9.92,9.91,9.91,28000.0,9.762,9.762,9.7522,9.7522,28000.0
2015-12-31 11:20:00,9.91,9.91,9.9,9.9,27400.0,9.7522,9.7522,9.7424,9.7424,27400.0
2015-12-31 11:25:00,9.9,9.92,9.9,9.9,178096.0,9.7424,9.762,9.7424,9.7424,178096.0
2015-12-31 11:30:00,9.9,9.91,9.89,9.91,26400.0,9.7424,9.7522,9.7325,9.7522,26400.0
2015-12-31 11:35:00,9.9,9.92,9.9,9.92,55200.0,9.7424,9.762,9.7424,9.762,55200.0
2015-12-31 11:40:00,9.92,9.93,9.92,9.93,182560.0,9.762,9.7719,9.762,9.7719,182560.0
2015-12-31 11:45:00,9.93,9.95,9.93,9.95,289216.0,9.7719,9.7916,9.7719,9.7916,289216.0
2015-12-31 11:50:00,9.95,9.95,9.93,9.94,35600.0,9.7916,9.7916,9.7719,9.7817,35600.0
2015-12-31 11:55:00,9.94,9.96,9.94,9.96,57512.0,9.7817,9.8014,9.7817,9.8014,57512.0
2015-12-31 12:00:00,9.96,9.97,9.95,9.95,33440.0,9.8014,9.8112,9.7916,9.7916,33440.0
2015-12-31 12:05:00,9.95,9.97,9.95,9.97,584992.0,9.7916,9.8112,9.7916,9.8112,584992.0
2015-12-31 12:10:00,9.97,9.97,9.95,9.96,145560.0,9.8112,9.8112,9.7916,9.8014,145560.0
2015-12-31 12:15:00,9.96,9.97,9.95,9.97,41600.0,9.8014,9.8112,9.7916,9.8112,41600.0
2015-12-31 12:20:00,9.97,9.99,9.96,9.98,95064.0,9.8112,9.8309,9.8014,9.8211,95064.0
2015-12-31 12:25:00,9.99,9.99,9.97,9.98,32560.0,9.8309,9.8309,9.8112,9.8211,32560.0
2015-12-31 12:30:00,9.98,9.98,9.97,9.98,45192.0,9.8211,9.8211,9.8112,9.8211,45192.0
2015-12-31 12:35:00,9.98,9.98,9.97,9.98,42472.0,9.8211,9.8211,9.8112,9.8211,42472.0
2015-12-31 12:40:00,9.98,10.0,9.98,10.0,121272.0,9.8211,9.8408,9.8211,9.8408,121272.0
2015-12-31 12:45:00,10.0,10.0,9.99,9.99,77328.0,9.8408,9.8408,9.8309,9.8309,77328.0
2015-12-31 12:50:00,9.99,9.99,9.98,9.98,36600.0,9.8309,9.8309,9.8211,9.8211,36600.0
2015-12-31 12:55:00,9.98,9.98,9.97,9.97,63112.0,9.8211,9.8211,9.8112,9.8112,63112.0
2015-12-31 13:00:00,9.96,9.97,9.94,9.94,130544.0,9.8014,9.8112,9.7817,9.7817,130544.0
2015-12-31 13:05:00,9.94,9.94,9.91,9.91,98800.0,9.7817,9.7817,9.7522,9.7522,98800.0
2015-12-31 13:10:00,9.91,9.93,9.91,9.92,64440.0,9.7522,9.7719,9.7522,9.762,64440.0
2015-12-31 13:15:00,9.92,9.92,9.91,9.91,42808.0,9.762,9.762,9.7522,9.7522,42808.0
2015-12-31 13:20:00,9.91,9.92,9.91,9.91,28624.0,9.7522,9.762,9.7522,9.7522,28624.0
2015-12-31 13:25:00,9.91,9.92,9.91,9.91,50640.0,9.7522,9.762,9.7522,9.7522,50640.0
2015-12-31 13:30:00,9.91,9.91,9.9,9.91,106128.0,9.7522,9.7522,9.7424,9.7522,106128.0
2015-12-31 13:35:00,9.91,9.92,9.91,9.92,175040.0,9.7522,9.762,9.7522,9.762,175040.0
2015-12-31 13:40:00,9.92,9.94,9.92,9.94,33744.0,9.762,9.7817,9.762,9.7817,33744.0
2015-12-31 13:45:00,9.94,9.94,9.94,9.94,8800.0,9.7817,9.7817,9.7817,9.7817,8800.0
2015-12-31 13:50:00,9.94,9.94,9.94,9.94,24160.0,9.7817,9.7817,9.7817,9.7817,24160.0
2015-12-31 13:55:00,9.94,9.94,9.93,9.94,15456.0,9.7817,9.7817,9.7719,9.7817,15456.0
2015-12-31 14:00:00,9.94,9.94,9.93,9.94,93744.0,9.7817,9.7817,9.7719,9.7817,93744.0
2015-12-31 14:05:00,9.93,9.93,9.91,9.91,92584.0,9.7719,9.7719,9.7522,9.7522,92584.0
2015-12-31 14:10:00,9.91,9.91,9.9,9.91,14400.0,9.7522,9.7522,9.7424,9.7522,14400.0
2015-12-31 14:15:00,9.91,9.91,9.9,9.9,23832.0,9.7522,9.7522,9.7424,9.7424,23832.0
2015-12-31 14:20:00,9.9,9.9,9.87,9.88,60096.0,9.7424,9.7424,9.7128,9.7227,60096.0
2015-12-31 14:25:00,9.87,9.87,9.86,9.87,28800.0,9.7128,9.7128,9.703,9.7128,28800.0
2015-12-31 14:30:00,9.87,9.87,9.85,9.86,53088.0,9.7128,9.7128,9.6932,9.703,53088.0
2015-12-31 14:35:00,9.86,9.86,9.84,9.85,108720.0,9.703,9.703,9.6833,9.6932,108720.0
2015-12-31 14:40:00,9.85,9.86,9.85,9.86,73760.0,9.6932,9.703,9.6932,9.703,73760.0
2015-12-31 14:45:00,9.86,9.88,9.86,9.87,45264.0,9.703,9.7227,9.703,9.7128,45264.0
2015-12-31 14:50:00,9.87,9.88,9.87,9.87,80152.0,9.7128,9.7227,9.7128,9.7128,80152.0
2015-12-31 14:55:00,9.88,9.88,9.87,9.88,60656.0,9.7227,9.7227,9.7128,9.7227,60656.0
2015-12-31 15:00:00,9.86,9.86,9.85,9.85,27200.0,9.703,9.703,9.6932,9.6932,27200.0
2015-12-31 15:05:00,9.85,9.86,9.84,9.84,48800.0,9.6932,9.703,9.6833,9.6833,48800.0
2015-12-31 15:10:00,9.84,9.84,9.83,9.83,500112.0,9.6833,9.6833,9.6735,9.6735,500112.0
2015-12-31 15:15:00,9.84,9.85,9.83,9.85,78512.0,9.6833,9.6932,9.6735,9.6932,78512.0
2015-12-31 15:20:00,9.85,9.85,9.84,9.85,33960.0,9.6932,9.6932,9.6833,9.6932,33960.0
2015-12-31 15:25:00,9.84,9.84,9.83,9.83,42888.0,9.6833,9.6833,9.6735,9.6735,42888.0
2015-12-31 15:30:00,9.84,9.86,9.84,9.86,217968.0,9.6833,9.703,9.6833,9.703,217968.0
2015-12-31 15:35:00,9.86,9.87,9.85,9.86,59200.0,9.703,9.7128,9.6932,9.703,59200.0
2015-12-31 15:40:00,9.86,9.86,9.84,9.84,53400.0,9.703,9.703,9.6833,9.6833,53400.0
2015-12-31 15:45:00,9.84,9.85,9.84,9.84,68928.0,9.6833,9.6932,9.6833,9.6833,68928.0
2015-12-31 15:50:00,9.83,9.84,9.83,9.84,304664.0,9.6735,9.6833,9.6735,9.6833,304664.0
2015-12-31 15:55:00,9.84,9.84,9.79,9.79,447264.0,9.6833,9.6833,9.6341,9.6341,447264.0
2016-01-04 09:30:00,9.36,9.36,9.3,9.31,1412496.0,9.211,9.211,9.1519,9.1617,1412496.0
2016-01-04 09:35:00,9.31,9.36,9.31,9.34,510976.0,9.1617,9.211,9.1617,9.1913,510976.0
2016-01-04 09:40:00,9.34,9.35,9.28,9.28,852752.0,9.1913,9.2011,9.1322,9.1322,852752.0
2016-01-04 09:45:00,9.27,9.31,9.26,9.29,553656.0,9.1224,9.1617,9.1125,9.1421,553656.0
2016-01-04 09:50:00,9.3,9.31,9.29,9.3,403288.0,9.1519,9.1617,9.1421,9.1519,403288.0
2016-01-04 09:55:00,9.3,9.32,9.29,9.31,402904.0,9.1519,9.1716,9.1421,9.1617,402904.0
2016-01-04 10:00:00,9.3,9.3,9.22,9.22,791856.0,9.1519,9.1519,9.0732,9.0732,791856.0
2016-01-04 10:05:00,9.22,9.25,9.22,9.24,624216.0,9.0732,9.1027,9.0732,9.0929,624216.0
2016-01-04 10:10:00,9.25,9.25,9.21,9.24,404488.0,9.1027,9.1027,9.0633,9.0929,404488.0
2016-01-04 10:15:00,9.24,9.26,9.24,9.26,353808.0,9.0929,9.1125,9.0929,9.1125,353808.0
2016-01-04 10:20:00,9.26,9.27,9.23,9.24,312328.0,9.1125,9.1224,9.083,9.0929,312328.0
2016-01-04 10:25:00,9.24,9.25,9.22,9.24,75680.0,9.0929,9.1027,9.0732,9.0929,75680.0
2016-01-04 10:30:00,9.23,9.23,9.21,9.21,281360.0,9.083,9.083,9.0633,9.0633,281360.0
2016-01-04 10:35:00,9.21,9.22,9.19,9.22,91592.0,9.0633,9.0732,9.0437,9.0732,91592.0
2016-01-04 10:40:00,9.21,9.24,9.19,9.24,298776.0,9.0633,9.0929,9.0437,9.0929,298776.0
2016-01-04 10:45:00,9.24,9.26,9.23,9.26,125200.0,9.0929,9.1125,9.083,9.1125,125200.0
2016-01-04 10:50:00,9.26,9.27,9.22,9.22,115504.0,9.1125,9.1224,9.0732,9.0732,115504.0
2016-01-04 10:55:00,9.22,9.22,9.19,9.19,180224.0,9.0732,9.0732,9.0437,9.0437,180224.0
2016-01-04 11:00:00,9.19,9.19,9.16,9.16,646296.0,9.0437,9.0437,9.0141,9.0141,646296.0
2016-01-04 11:05:00,9.15,9.16,9.13,9.15,361728.0,9.0043,9.0141,8.9846,9.0043,361728.0
2016-01-04 11:10:00,9.15,9.18,9.14,9.18,165384.0,9.0043,9.0338,8.9945,9.0338,165384.0
2016-01-04 11:15:00,9.18,9.19,9.17,9.17,241504.0,9.0338,9.0437,9.024,9.024,241504.0
2016-01-04 11:20:00,9.18,9.2,9.17,9.19,144888.0,9.0338,9.0535,9.024,9.0437,144888.0
2016-01-04 11:25:00,9.2,9.21,9.18,9.21,199048.0,9.0535,9.0633,9.0338,9.0633,199048.0
2016-01-04 11:30:00,9.2,9.22,9.19,9.22,364160.0,9.0535,9.0732,9.0437,9.0732,364160.0
2016-01-04 11:35:00,9.22,9.23,9.2,9.22,152784.0,9.0732,9.083,9.0535,9.0732,152784.0
2016-01-04 11:40:00,9.23,9.27,9.23,9.25,261440.0,9.083,9.1224,9.083,9.1027,261440.0
2016-01-04 11:45:00,9.25,9.26,9.24,9.25,98440.0,9.1027,9.1125,9.0929,9.1027,98440.0
2016-01-04 11:50:00,9.25,9.26,9.25,9.25,56960.0,9.1027,9.1125,9.1027,9.1027,56960.0
2016-01-04 11:55:00,9.25,9.26,9.24,9.24,136008.0,9.1027,9.1125,9.0929,9.0929,136008.0
2016-01-04 12:00:00,9.24,9.24,9.22,9.23,364608.0,9.0929,9.0929,9.0732,9.083,364608.0
2016-01-04 12:05:00,9.23,9.25,9.22,9.23,46400.0,9.083,9.1027,9.0732,9.083,46400.0
2016-01-04 12:10:00,9.23,9.24,9.21,9.22,68864.0,9.083,9.0929,9.0633,9.0732,68864.0
2016-01-04 12:15:00,9.22,9.24,9.22,9.23,142784.0,9.0732,9.0929,9.0732,9.083,142784.0
2016-01-04 12:20:00,9.22,9.24,9.22,9.23,43088.0,9.0732,9.0929,9.0732,9.083,43088.0
2016-01-04 12:25:00,9.23,9.25,9.23,9.24,58328.0,9.083,9.1027,9.083,9.0929,58328.0
2016-01-04 12:30:00,9.22,9.22,9.21,9.22,29600.0,9.0732,9.0732,9.0633,9.0732,29600.0
2016-01-04 12:35:00,9.21,9.24,9.21,9.24,38776.0,9.0633,9.0929,9.0633,9.0929,38776.0
2016-01-04 12:40:00,9.24,9.27,9.23,9.27,62800.0,9.0929,9.1224,9.083,9.1224,62800.0
2016-01-04 12:45:00,9.27,9.28,9.27,9.27,91064.0,9.1224,9.1322,9.1224,9.1224,91064.0
2016-01-04 12:50:00,9.27,9.3,9.27,9.29,205600.0,9.1224,9.1519,9.1224,9.1421,205600.0
2016-01-04 12:55:00,9.3,9.3,9.28,9.29,57160.0,9.1519,9.1519,9.1322,9.1421,57160.0
2016-01-04 13:00:00,9.29,9.31,9.28,9.31,51960.0,9.1421,9.1617,9.1322,9.1617,51960.0
2016-01-04 13:05:00,9.31,9.31,9.3,9.31,88520.0,9.1617,9.1617,9.1519,9.1617,88520.0
2016-01-04 13:10:00,9.3,9.31,9.3,9.31,89200.0,9.1519,9.1617,9.1519,9.1617,89200.0
2016-01-04 13:15:00,9.31,9.33,9.3,9.3,169384.0,9.1617,9.1814,9.1519,9.1519,169384.0
2016-01-04 13:20:00,9.3,9.3,9.28,9.28,121040.0,9.1519,9.1519,9.1322,9.1322,121040.0
2016-01-04 13:25:00,9.29,9.3,9.28,9.29,29800.0,9.1421,9.1519,9.1322,9.1421,29800.0
2016-01-04 13:30:00,9.29,9.3,9.28,9.3,20400.0,9.1421,9.1519,9.1322,9.1519,20400.0
2016-01-04 13:35:00,9.3,9.32,9.3,9.31,25848.0,9.1519,9.1716,9.1519,9.1617,25848.0
2016-01-04 13:40:00,9.31,9.32,9.3,9.31,30448.0,9.1617,9.1716,9.1519,9.1617,30448.0
2016-01-04 13:45:00,9.3,9.31,9.29,9.29,30800.0,9.1519,9.1617,9.1421,9.1421,30800.0
2016-01-04 13:50:00,9.3,9.32,9.29,9.3,76312.0,9.1519,9.1716,9.1421,9.1519,76312.0
2016-01-04 13:55:00,9.31,9.31,9.28,9.29,92560.0,9.1617,9.1617,9.1322,9.1421,92560.0
2016-01-04 14:00:00,9.27,9.28,9.26,9.27,140824.0,9.1224,9.1322,9.1125,9.1224,140824.0
2016-01-04 14:05:00,9.27,9.28,9.24,9.27,133224.0,9.1224,9.1322,9.0929,9.1224,133224.0
2016-01-04 14:10:00,9.27,9.27,9.26,9.26,36960.0,9.1224,9.1224,9.1125,9.1125,36960.0
2016-01-04 14:15:00,9.26,9.29,9.25,9.29,126960.0,9.1125,9.1421,9.1027,9.1421,126960.0
2016-01-04 14:20:00,9.3,9.31,9.29,9.31,103712.0,9.1519,9.1617,9.1421,9.1617,103712.0
2016-01-04 14:25:00,9.31,9.31,9.3,9.3,44000.0,9.1617,9.1617,9.1519,9.1519,44000.0
2016-01-04 14:30:00,9.29,9.3,9.26,9.27,50400.0,9.1421,9.1519,9.1125,9.1224,50400.0
2016-01-04 14:35:00,9.26,9.27,9.24,9.26,132176.0,9.1125,9.1224,9.0929,9.1125,132176.0
2016-01-04 14:40:00,9.26,9.27,9.26,9.26,29600.0,9.1125,9.1224,9.1125,9.1125,29600.0
2016-01-04 14:45:00,9.26,9.27,9.24,9.25,35968.0,9.1125,9.1224,9.0929,9.1027,35968.0
2016-01-04 14:50:00,9.26,9.26,9.22,9.22,52000.0,9.1125,9.1125,9.0732,9.0732,52000.0
2016-01-04 14:55:00,9.23,9.25,9.22,9.25,165080.0,9.083,9.1027,9.0732,9.1027,165080.0
2016-01-04 15:00:00,9.24,9.24,9.21,9.21,65752.0,9.0929,9.0929,9.0633,9.0633,65752.0
2016-01-04 15:05:00,9.2,9.22,9.2,9.2,45600.0,9.0535,9.0732,9.0535,9.0535,45600.0
2016-01-04 15:10:00,9.2,9.21,9.18,9.19,189168.0,9.0535,9.0633,9.0338,9.0437,189168.0
2016-01-04 15:15:00,9.2,9.2,9.19,9.2,66112.0,9.0535,9.0535,9.0437,9.0535,66112.0
2016-01-04 15:20:00,9.2,9.2,9.17,9.17,95840.0,9.0535,9.0535,9.024,9.024,95840.0
2016-01-04 15:25:00,9.17,9.19,9.17,9.19,97208.0,9.024,9.0437,9.024,9.0437,97208.0
2016-01-04 15:30:00,9.19,9.24,9.19,9.23,282712.0,9.0437,9.0929,9.0437,9.083,282712.0
2016-01-04 15:35:00,9.23,9.24,9.22,9.24,110480.0,9.083,9.0929,9.0732,9.0929,110480.0
2016-01-04 15:40:00,9.24,9.28,9.24,9.28,218816.0,9.0929,9.1322,9.0929,9.1322,218816.0
2016-01-04 15:45:00,9.28,9.34,9.27,9.34,306896.0,9.1322,9.1913,9.1224,9.1913,306896.0
2016-01-04 15:50:00,9.34,9.35,9.31,9.34,805624.0,9.1913,9.2011,9.1617,9.1913,805624.0
2016-01-04 15:55:00,9.35,9.39,9.35,9.39,937296.0,9.2011,9.2405,9.2011,9.2405,937296.0
2016-01-05 09:30:00,9.46,9.49,9.43,9.44,951672.0,9.3094,9.3389,9.2798,9.2897,951672.0
2016-01-05 09:35:00,9.44,9.45,9.41,9.41,320216.0,9.2897,9.2995,9.2602,9.2602,320216.0
2016-01-05 09:40:00,9.41,9.45,9.4,9.45,333472.0,9.2602,9.2995,9.2503,9.2995,333472.0
2016-01-05 09:45:00,9.46,9.46,9.43,9.43,366856.0,9.3094,9.3094,9.2798,9.2798,366856.0
2016-01-05 09:50:00,9.43,9.43,9.4,9.4,194056.0,9.2798,9.2798,9.2503,9.2503,194056.0
2016-01-05 09:55:00,9.4,9.41,9.38,9.38,228480.0,9.2503,9.2602,9.2306,9.2306,228480.0
2016-01-05 10:00:00,9.39,9.39,9.35,9.36,354024.0,9.2405,9.2405,9.2011,9.211,354024.0
2016-01-05 10:05:00,9.36,9.37,9.34,9.34,382112.0,9.211,9.2208,9.1913,9.1913,382112.0
2016-01-05 10:10:00,9.35,9.38,9.35,9.38,234424.0,9.2011,9.2306,9.2011,9.2306,234424.0
2016-01-05 10:15:00,9.37,9.4,9.36,9.39,172320.0,9.2208,9.2503,9.211,9.2405,172320.0
2016-01-05 10:20:00,9.38,9.39,9.35,9.36,353352.0,9.2306,9.2405,9.2011,9.211,353352.0
2016-01-05 10:25:00,9.35,9.37,9.35,9.35,96952.0,9.2011,9.2208,9.2011,9.2011,96952.0
2016-01-05 10:30:00,9.34,9.36,9.34,9.36,113976.0,9.1913,9.211,9.1913,9.211,113976.0
2016-01-05 10:35:00,9.34,9.41,9.34,9.41,199368.0,9.1913,9.2602,9.1913,9.2602,199368.0
2016-01-05 10:40:00,9.4,9.43,9.4,9.4,268472.0,9.2503,9.2798,9.2503,9.2503,268472.0
2016-01-05 10:45:00,9.4,9.43,9.4,9.43,368664.0,9.2503,9.2798,9.2503,9.2798,368664.0
2016-01-05 10:50:00,9.43,9.45,9.42,9.44,167360.0,9.2798,9.2995,9.27,9.2897,167360.0
2016-01-05 10:55:00,9.44,9.45,9.43,9.43,285352.0,9.2897,9.2995,9.2798,9.2798,285352.0
2016-01-05 11:00:00,9.43,9.44,9.41,9.41,235048.0,9.2798,9.2897,9.2602,9.2602,235048.0
2016-01-05 11:05:00,9.41,9.42,9.4,9.4,212800.0,9.2602,9.27,9.2503,9.2503,212800.0
2016-01-05 11:10:00,9.39,9.4,9.36,9.37,194176.0,9.2405,9.2503,9.211,9.2208,194176.0
2016-01-05 11:15:00,9.36,9.37,9.35,9.35,107360.0,9.211,9.2208,9.2011,9.2011,107360.0
2016-01-05 11:20:00,9.35,9.36,9.35,9.35,127880.0,9.2011,9.211,9.2011,9.2011,127880.0
2016-01-05 11:25:00,9.35,9.38,9.35,9.35,262416.0,9.2011,9.2306,9.2011,9.2011,262416.0
2016-01-05 11:30:00,9.35,9.39,9.35,9.39,67456.0,9.2011,9.2405,9.2011,9.2405,67456.0
2016-01-05 11:35:00,9.39,9.4,9.38,9.38,94160.0,9.2405,9.2503,9.2306,9.2306,94160.0
2016-01-05 11:40:00,9.38,9.39,9.36,9.36,68000.0,9.2306,9.2405,9.211,9.211,68000.0
2016-01-05 11:45:00,9.36,9.37,9.34,9.37,144856.0,9.211,9.2208,9.1913,9.2208,144856.0
2016-01-05 11:50:00,9.38,9.38,9.36,9.36,34400.0,9.2306,9.2306,9.211,9.211,34400.0
2016-01-05 11:55:00,9.36,9.37,9.36,9.36,31696.0,9.211,9.2208,9.211,9.211,31696.0
2016-01-05 12:00:00,9.35,9.35,9.31,9.31,188536.0,9.2011,9.2011,9.1617,9.1617,188536.0
2016-01-05 12:05:00,9.32,9.32,9.27,9.29,328000.0,9.1716,9.1716,9.1224,9.1421,328000.0
2016-01-05 12:10:00,9.29,9.29,9.27,9.29,237648.0,9.1421,9.1421,9.1224,9.1421,237648.0
2016-01-05 12:15:00,9.28,9.28,9.26,9.27,145600.0,9.1322,9.1322,9.1125,9.1224,145600.0
2016-01-05 12:20:00,9.27,9.3,9.26,9.3,113736.0,9.1224,9.1519,9.1125,9.1519,113736.0
2016-01-05 12:25:00,9.3,9.3,9.28,9.29,112992.0,9.1519,9.1519,9.1322,9.1421,112992.0
2016-01-05 12:30:00,9.3,9.3,9.29,9.3,16200.0,9.1519,9.1519,9.1421,9.1519,16200.0
2016-01-05 12:35:00,9.3,9.31,9.29,9.31,80256.0,9.1519,9.1617,9.1421,9.1617,80256.0
2016-01-05 12:40:00,9.3,9.3,9.26,9.27,188000.0,9.1519,9.1519,9.1125,9.1224,188000.0
2016-01-05 12:45:00,9.27,9.28,9.27,9.27,60792.0,9.1224,9.1322,9.1224,9.1224,60792.0
2016-01-05 12:50:00,9.27,9.3,9.26,9.3,40000.0,9.1224,9.1519,9.1125,9.1519,40000.0
2016-01-05 12:55:00,9.29,9.3,9.29,9.3,6400.0,9.1421,9.1519,9.1421,9.1519,6400.0
2016-01-05 13:00:00,9.31,9.32,9.3,9.32,123728.0,9.1617,9.1716,9.1519,9.1716,123728.0
2016-01-05 13:05:00,9.33,9.33,9.3,9.31,101600.0,9.1814,9.1814,9.1519,9.1617,101600.0
2016-01-05 13:10:00,9.31,9.32,9.3,9.3,32536.0,9.1617,9.1716,9.1519,9.1519,32536.0
2016-01-05 13:15:00,9.31,9.31,9.29,9.29,52800.0,9.1617,9.1617,9.1421,9.1421,52800.0
2016-01-05 13:20:00,9.29,9.29,9.28,9.28,11528.0,9.1421,9.1421,9.1322,9.1322,11528.0
2016-01-05 13:25:00,9.29,9.31,9.29,9.31,37600.0,9.1421,9.1617,9.1421,9.1617,37600.0
2016-01-05 13:30:00,9.31,9.33,9.31,9.32,85600.0,9.1617,9.1814,9.1617,9.1716,85600.0
2016-01-05 13:35:00,9.32,9.34,9.32,9.34,38000.0,9.1716,9.1913,9.1716,9.1913,38000.0
2016-01-05 13:40:00,9.34,9.38,9.34,9.38,204864.0,9.1913,9.2306,9.1913,9.2306,204864.0
2016-01-05 13:45:00,9.38,9.4,9.38,9.4,123136.0,9.2306,9.2503,9.2306,9.2503,123136.0
2016-01-05 13:50:00,9.4,9.41,9.39,9.41,109664.0,9.2503,9.2602,9.2405,9.2602,109664.0
2016-01-05 13:55:00,9.41,9.41,9.39,9.39,91200.0,9.2602,9.2602,9.2405,9.2405,91200.0
2016-01-05 14:00:00,9.39,9.39,9.37,9.38,226760.0,9.2405,9.2405,9.2208,9.2306,226760.0
2016-01-05 14:05:00,9.37,9.38,9.36,9.38,55048.0,9.2208,9.2306,9.211,9.2306,55048.0
2016-01-05 14:10:00,9.38,9.4,9.38,9.39,24800.0,9.2306,9.2503,9.2306,9.2405,24800.0
2016-01-05 14:15:00,9.39,9.41,9.39,9.41,170904.0,9.2405,9.2602,9.2405,9.2602,170904.0
2016-01-05 14:20:00,9.41,9.44,9.41,9.44,198720.0,9.2602,9.2897,9.2602,9.2897,198720.0
2016-01-05 14:25:00,9.43,9.43,9.42,9.42,86000.0,9.2798,9.2798,9.27,9.27,86000.0
2016-01-05 14:30:00,9.42,9.42,9.4,9.4,105744.0,9.27,9.27,9.2503,9.2503,105744.0
2016-01-05 14:35:00,9.39,9.4,9.37,9.38,66672.0,9.2405,9.2503,9.2208,9.2306,66672.0
2016-01-05 14:40:00,9.38,9.39,9.36,9.37,51976.0,9.2306,9.2405,9.211,9.2208,51976.0
2016-01-05 14:45:00,9.37,9.38,9.36,9.38,14328.0,9.2208,9.2306,9.211,9.2306,14328.0
2016-01-05 14:50:00,9.38,9.39,9.37,9.37,129600.0,9.2306,9.2405,9.2208,9.2208,129600.0
2016-01-05 14:55:00,9.37,9.38,9.35,9.36,124000.0,9.2208,9.2306,9.2011,9.211,124000.0
2016-01-05 15:00:00,9.36,9.36,9.33,9.34,36800.0,9.211,9.211,9.1814,9.1913,36800.0
2016-01-05 15:05:00,9.33,9.34,9.31,9.32,55336.0,9.1814,9.1913,9.1617,9.1716,55336.0
2016-01-05 15:10:00,9.33,9.36,9.33,9.36,79392.0,9.1814,9.211,9.1814,9.211,79392.0
2016-01-05 15:15:00,9.35,9.35,9.33,9.33,45600.0,9.2011,9.2011,9.1814,9.1814,45600.0
2016-01-05 15:20:00,9.32,9.33,9.3,9.32,214072.0,9.1716,9.1814,9.1519,9.1716,214072.0
2016-01-05 15:25:00,9.31,9.36,9.31,9.35,76024.0,9.1617,9.211,9.1617,9.2011,76024.0
2016-01-05 15:30:00,9.35,9.38,9.34,9.36,340664.0,9.2011,9.2306,9.1913,9.211,340664.0
2016-01-05 15:35:00,9.37,9.37,9.34,9.35,137344.0,9.2208,9.2208,9.1913,9.2011,137344.0
2016-01-05 15:40:00,9.35,9.39,9.35,9.37,342736.0,9.2011,9.2405,9.2011,9.2208,342736.0
2016-01-05 15:45:00,9.37,9.37,9.34,9.36,64104.0,9.2208,9.2208,9.1913,9.211,64104.0
2016-01-05 15:50:00,9.37,9.37,9.35,9.35,129368.0,9.2208,9.2208,9.2011,9.2011,129368.0
2016-01-05 15:55:00,9.35,9.36,9.32,9.33,517808.0,9.2011,9.211,9.1716,9.1814,517808.0
2016-01-06 09:30:00,9.02,9.08,9.02,9.05,737696.0,8.8764,8.9354,8.8764,8.9059,737696.0
2016-01-06 09:35:00,9.05,9.12,9.03,9.11,694488.0,8.9059,8.9748,8.8862,8.9649,694488.0
2016-01-06 09:40:00,9.12,9.12,9.08,9.12,466392.0,8.9748,8.9748,8.9354,8.9748,466392.0
2016-01-06 09:45:00,9.12,9.15,9.1,9.15,547200.0,8.9748,9.0043,8.9551,9.0043,547200.0
2016-01-06 09:50:00,9.14,9.15,9.13,9.14,230800.0,8.9945,9.0043,8.9846,8.9945,230800.0
2016-01-06 09:55:00,9.15,9.15,9.13,9.15,312560.0,9.0043,9.0043,8.9846,9.0043,312560.0
2016-01-06 10:00:00,9.15,9.15,9.1,9.11,343880.0,9.0043,9.0043,8.9551,8.9649,343880.0
2016-01-06 10:05:00,9.11,9.14,9.1,9.14,151680.0,8.9649,8.9945,8.9551,8.9945,151680.0
2016-01-06 10:10:00,9.14,9.14,9.11,9.14,115760.0,8.9945,8.9945,8.9649,8.9945,115760.0
2016-01-06 10:15:00,9.14,9.17,9.13,9.17,106704.0,8.9945,9.024,8.9846,9.024,106704.0
2016-01-06 10:20:00,9.17,9.22,9.17,9.21,398248.0,9.024,9.0732,9.024,9.0633,398248.0
2016-01-06 10:25:00,9.21,9.23,9.2,9.22,100880.0,9.0633,9.083,9.0535,9.0732,100880.0
2016-01-06 10:30:00,9.22,9.22,9.18,9.19,160128.0,9.0732,9.0732,9.0338,9.0437,160128.0
2016-01-06 10:35:00,9.2,9.2,9.15,9.16,57848.0,9.0535,9.0535,9.0043,9.0141,57848.0
2016-01-06 10:40:00,9.18,9.18,9.15,9.18,73760.0,9.0338,9.0338,9.0043,9.0338,73760.0
2016-01-06 10:45:00,9.17,9.17,9.15,9.17,108560.0,9.024,9.024,9.0043,9.024,108560.0
2016-01-06 10:50:00,9.17,9.17,9.17,9.17,30560.0,9.024,9.024,9.024,9.024,30560.0
2016-01-06 10:55:00,9.17,9.21,9.17,9.21,148800.0,9.024,9.0633,9.024,9.0633,148800.0
2016-01-06 11:00:00,9.2,9.25,9.2,9.25,124056.0,9.0535,9.1027,9.0535,9.1027,124056.0
2016-01-06 11:05:00,9.24,9.24,9.2,9.21,116960.0,9.0929,9.0929,9.0535,9.0633,116960.0
2016-01-06 11:10:00,9.19,9.19,9.18,9.19,88672.0,9.0437,9.0437,9.0338,9.0437,88672.0
2016-01-06 11:15:00,9.19,9.22,9.18,9.22,93080.0,9.0437,9.0732,9.0338,9.0732,93080.0
2016-01-06 11:20:00,9.22,9.27,9.22,9.25,367528.0,9.0732,9.1224,9.0732,9.1027,367528.0
2016-01-06 11:25:00,9.24,9.25,9.24,9.25,75760.0,9.0929,9.1027,9.0929,9.1027,75760.0
2016-01-06 11:30:00,9.25,9.25,9.23,9.24,60000.0,9.1027,9.1027,9.083,9.0929,60000.0
2016-01-06 11:35:00,9.25,9.25,9.23,9.25,179360.0,9.1027,9.1027,9.083,9.1027,179360.0
2016-01-06 11:40:00,9.25,9.27,9.23,9.24,184168.0,9.1027,9.1224,9.083,9.0929,184168.0
2016-01-06 11:45:00,9.24,9.24,9.23,9.24,16400.0,9.0929,9.0929,9.083,9.0929,16400.0
2016-01-06 11:50:00,9.24,9.25,9.24,9.24,12000.0,9.0929,9.1027,9.0929,9.0929,12000.0
2016-01-06 11:55:00,9.24,9.24,9.21,9.21,85160.0,9.0929,9.0929,9.0633,9.0633,85160.0
2016-01-06 12:00:00,9.21,9.21,9.21,9.21,97136.0,9.0633,9.0633,9.0633,9.0633,97136.0
2016-01-06 12:05:00,9.21,9.22,9.19,9.21,218160.0,9.0633,9.0732,9.0437,9.0633,218160.0
2016-01-06 12:10:00,9.21,9.21,9.2,9.21,30576.0,9.0633,9.0633,9.0535,9.0633,30576.0
2016-01-06 12:15:00,9.21,9.22,9.2,9.2,54800.0,9.0633,9.0732,9.0535,9.0535,54800.0
2016-01-06 12:20:00,9.19,9.2,9.18,9.2,241600.0,9.0437,9.0535,9.0338,9.0535,241600.0
2016-01-06 12:25:00,9.2,9.2,9.17,9.18,128520.0,9.0535,9.0535,9.024,9.0338,128520.0
2016-01-06 12:30:00,9.17,9.19,9.17,9.19,35200.0,9.024,9.0437,9.024,9.0437,35200.0
2016-01-06 12:35:00,9.19,9.23,9.18,9.23,206808.0,9.0437,9.083,9.0338,9.083,206808.0
2016-01-06 12:40:00,9.22,9.22,9.2,9.2,58416.0,9.0732,9.0732,9.0535,9.0535,58416.0
2016-01-06 12:45:00,9.2,9.21,9.2,9.2,48000.0,9.0535,9.0633,9.0535,9.0535,48000.0
2016-01-06 12:50:00,9.21,9.21,9.2,9.2,26832.0,9.0633,9.0633,9.0535,9.0535,26832.0
2016-01-06 12:55:00,9.2,9.2,9.18,9.18,8000.0,9.0535,9.0535,9.0338,9.0338,8000.0
2016-01-06 13:00:00,9.19,9.19,9.17,9.19,79096.0,9.0437,9.0437,9.024,9.0437,79096.0
2016-01-06 13:05:00,9.19,9.19,9.18,9.18,71200.0,9.0437,9.0437,9.0338,9.0338,71200.0
2016-01-06 13:10:00,9.17,9.18,9.15,9.16,109264.0,9.024,9.0338,9.0043,9.0141,109264.0
2016-01-06 13:15:00,9.15,9.15,9.14,9.15,87080.0,9.0043,9.0043,8.9945,9.0043,87080.0
2016-01-06 13:20:00,9.14,9.16,9.14,9.16,71832.0,8.9945,9.0141,8.9945,9.0141,71832.0
2016-01-06 13:25:00,9.16,9.17,9.16,9.16,141184.0,9.0141,9.024,9.0141,9.0141,141184.0
2016-01-06 13:30:00,9.16,9.16,9.15,9.16,33600.0,9.0141,9.0141,9.0043,9.0141,33600.0
2016-01-06 13:35:00,9.17,9.18,9.17,9.17,25760.0,9.024,9.0338,9.024,9.024,25760.0
2016-01-06 13:40:00,9.17,9.17,9.15,9.15,25128.0,9.024,9.024,9.0043,9.0043,25128.0
2016-01-06 13:45:00,9.15,9.15,9.13,9.13,108632.0,9.0043,9.0043,8.9846,8.9846,108632.0
2016-01-06 13:50:00,9.13,9.14,9.12,9.14,91200.0,8.9846,8.9945,8.9748,8.9945,91200.0
2016-01-06 13:55:00,9.14,9.15,9.13,9.13,393392.0,8.9945,9.0043,8.9846,8.9846,393392.0
2016-01-06 14:00:00,9.13,9.17,9.12,9.15,452712.0,8.9846,9.024,8.9748,9.0043,452712.0
2016-01-06 14:05:00,9.17,9.19,9.15,9.19,109488.0,9.024,9.0437,9.0043,9.0437,109488.0
2016-01-06 14:10:00,9.18,9.19,9.16,9.18,74088.0,9.0338,9.0437,9.0141,9.0338,74088.0
2016-01-06 14:15:00,9.19,9.2,9.19,9.19,105032.0,9.0437,9.0535,9.0437,9.0437,105032.0
2016-01-06 14:20:00,9.2,9.2,9.17,9.17,72424.0,9.0535,9.0535,9.024,9.024,72424.0
2016-01-06 14:25:00,9.17,9.18,9.16,9.16,49016.0,9.024,9.0338,9.0141,9.0141,49016.0
2016-01-06 14:30:00,9.16,9.17,9.15,9.17,71288.0,9.0141,9.024,9.0043,9.024,71288.0
2016-01-06 14:35:00,9.17,9.17,9.15,9.15,46264.0,9.024,9.024,9.0043,9.0043,46264.0
2016-01-06 14:40:00,9.15,9.15,9.08,9.09,352760.0,9.0043,9.0043,8.9354,8.9453,352760.0
2016-01-06 14:45:00,9.09,9.09,9.05,9.05,384392.0,8.9453,8.9453,8.9059,8.9059,384392.0
2016-01-06 14:50:00,9.04,9.06,9.04,9.06,101320.0,8.896,8.9157,8.896,8.9157,101320.0
2016-01-06 14:55:00,9.06,9.06,9.03,9.04,224744.0,8.9157,8.9157,8.8862,8.896,224744.0
2016-01-06 15:00:00,9.04,9.06,9.03,9.06,151176.0,8.896,8.9157,8.8862,8.9157,151176.0
2016-01-06 15:05:00,9.06,9.07,9.06,9.07,71360.0,8.9157,8.9256,8.9157,8.9256,71360.0
2016-01-06 15:10:00,9.07,9.08,9.06,9.07,102264.0,8.9256,8.9354,8.9157,8.9256,102264.0
2016-01-06 15:15:00,9.08,9.1,9.07,9.1,29160.0,8.9354,8.9551,8.9256,8.9551,29160.0
2016-01-06 15:20:00,9.1,9.13,9.1,9.13,154672.0,8.9551,8.9846,8.9551,8.9846,154672.0
2016-01-06 15:25:00,9.13,9.14,9.11,9.13,168640.0,8.9846,8.9945,8.9649,8.9846,168640.0
2016-01-06 15:30:00,9.13,9.16,9.13,9.16,314296.0,8.9846,9.0141,8.9846,9.0141,314296.0
2016-01-06 15:35:00,9.16,9.18,9.15,9.17,160904.0,9.0141,9.0338,9.0043,9.024,160904.0
2016-01-06 15:40:00,9.17,9.17,9.15,9.16,148640.0,9.024,9.024,9.0043,9.0141,148640.0
2016-01-06 15:45:00,9.16,9.16,9.13,9.14,273880.0,9.0141,9.0141,8.9846,8.9945,273880.0
2016-01-06 15:50:00,9.14,9.14,9.1,9.13,197960.0,8.9945,8.9945,8.9551,8.9846,197960.0
2016-01-06 15:55:00,9.13,9.17,9.13,9.17,527296.0,8.9846,9.024,8.9846,9.024,527296.0
2016-01-07 09:30:00,8.77,8.78,8.74,8.74,1206544.0,8.6303,8.6402,8.6008,8.6008,1206544.0
2016-01-07 09:35:00,8.74,8.87,8.74,8.86,893912.0,8.6008,8.7288,8.6008,8.7189,893912.0
2016-01-07 09:40:00,8.86,8.87,8.82,8.83,442872.0,8.7189,8.7288,8.6796,8.6894,442872.0
2016-01-07 09:45:00,8.83,8.86,8.81,8.86,285528.0,8.6894,8.7189,8.6697,8.7189,285528.0
2016-01-07 09:50:00,8.86,8.88,8.85,8.85,282232.0,8.7189,8.7386,8.7091,8.7091,282232.0
2016-01-07 09:55:00,8.84,8.85,8.82,8.84,365328.0,8.6992,8.7091,8.6796,8.6992,365328.0
2016-01-07 10:00:00,8.83,8.84,8.79,8.8,399952.0,8.6894,8.6992,8.65,8.6599,399952.0
2016-01-07 10:05:00,8.79,8.8,8.77,8.79,350784.0,8.65,8.6599,8.6303,8.65,350784.0
2016-01-07 10:10:00,8.78,8.82,8.78,8.82,506120.0,8.6402,8.6796,8.6402,8.6796,506120.0
2016-01-07 10:15:00,8.82,8.87,8.82,8.86,395664.0,8.6796,8.7288,8.6796,8.7189,395664.0
2016-01-07 10:20:00,8.87,8.88,8.83,8.83,433064.0,8.7288,8.7386,8.6894,8.6894,433064.0
2016-01-07 10:25:00,8.84,8.88,8.84,8.87,414448.0,8.6992,8.7386,8.6992,8.7288,414448.0
2016-01-07 10:30:00,8.87,8.94,8.87,8.94,334584.0,8.7288,8.7976,8.7288,8.7976,334584.0
2016-01-07 10:35:00,8.94,8.94,8.92,8.94,220096.0,8.7976,8.7976,8.778,8.7976,220096.0
2016-01-07 10:40:00,8.94,8.94,8.91,8.92,170960.0,8.7976,8.7976,8.7681,8.778,170960.0
2016-01-07 10:45:00,8.91,8.94,8.9,8.94,109600.0,8.7681,8.7976,8.7583,8.7976,109600.0
2016-01-07 10:50:00,8.93,8.98,8.93,8.97,291072.0,8.7878,8.837,8.7878,8.8272,291072.0
2016-01-07 10:55:00,8.97,8.99,8.97,8.98,320800.0,8.8272,8.8468,8.8272,8.837,320800.0
2016-01-07 11:00:00,8.98,9.0,8.95,8.96,246000.0,8.837,8.8567,8.8075,8.8173,246000.0
2016-01-07 11:05:00,8.96,8.96,8.94,8.94,140488.0,8.8173,8.8173,8.7976,8.7976,140488.0
2016-01-07 11:10:00,8.94,8.97,8.93,8.94,174640.0,8.7976,8.8272,8.7878,8.7976,174640.0
2016-01-07 11:15:00,8.93,8.94,8.92,8.93,149544.0,8.7878,8.7976,8.778,8.7878,149544.0
2016-01-07 11:20:00,8.93,8.94,8.89,8.89,170400.0,8.7878,8.7976,8.7484,8.7484,170400.0
2016-01-07 11:25:00,8.9,8.91,8.89,8.9,183800.0,8.7583,8.7681,8.7484,8.7583,183800.0
2016-01-07 11:30:00,8.9,8.92,8.9,8.91,88512.0,8.7583,8.778,8.7583,8.7681,88512.0
2016-01-07 11:35:00,8.91,8.92,8.9,8.91,65776.0,8.7681,8.778,8.7583,8.7681,65776.0
2016-01-07 11:40:00,8.91,8.93,8.9,8.92,73176.0,8.7681,8.7878,8.7583,8.778,73176.0
2016-01-07 11:45:00,8.92,8.92,8.87,8.88,230328.0,8.778,8.778,8.7288,8.7386,230328.0
2016-01-07 11:50:00,8.88,8.89,8.87,8.87,189256.0,8.7386,8.7484,8.7288,8.7288,189256.0
2016-01-07 11:55:00,8.88,8.89,8.87,8.88,155832.0,8.7386,8.7484,8.7288,8.7386,155832.0
2016-01-07 12:00:00,8.87,8.88,8.86,8.88,158352.0,8.7288,8.7386,8.7189,8.7386,158352.0
2016-01-07 12:05:00,8.88,8.89,8.85,8.88,229088.0,8.7386,8.7484,8.7091,8.7386,229088.0
2016-01-07 12:10:00,8.88,8.89,8.86,8.87,45808.0,8.7386,8.7484,8.7189,8.7288,45808.0
2016-01-07 12:15:00,8.87,8.9,8.87,8.9,103840.0,8.7288,8.7583,8.7288,8.7583,103840.0
2016-01-07 12:20:00,8.89,8.89,8.87,8.87,53536.0,8.7484,8.7484,8.7288,8.7288,53536.0
2016-01-07 12:25:00,8.87,8.87,8.85,8.86,53568.0,8.7288,8.7288,8.7091,8.7189,53568.0
2016-01-07 12:30:00,8.86,8.87,8.86,8.87,19200.0,8.7189,8.7288,8.7189,8.7288,19200.0
2016-01-07 12:35:00,8.87,8.87,8.82,8.83,243680.0,8.7288,8.7288,8.6796,8.6894,243680.0
2016-01-07 12:40:00,8.83,8.84,8.83,8.83,63312.0,8.6894,8.6992,8.6894,8.6894,63312.0
2016-01-07 12:45:00,8.83,8.85,8.82,8.85,239000.0,8.6894,8.7091,8.6796,8.7091,239000.0
2016-01-07 12:50:00,8.84,8.85,8.83,8.83,50128.0,8.6992,8.7091,8.6894,8.6894,50128.0
2016-01-07 12:55:00,8.84,8.84,8.81,8.81,271592.0,8.6992,8.6992,8.6697,8.6697,271592.0
2016-01-07 13:00:00,8.81,8.81,8.79,8.79,151616.0,8.6697,8.6697,8.65,8.65,151616.0
2016-01-07 13:05:00,8.79,8.79,8.74,8.75,552104.0,8.65,8.65,8.6008,8.6107,552104.0
2016-01-07 13:10:00,8.75,8.75,8.7,8.73,758488.0,8.6107,8.6107,8.5615,8.591,758488.0
2016-01-07 13:15:00,8.73,8.73,8.7,8.7,418232.0,8.591,8.591,8.5615,8.5615,418232.0
2016-01-07 13:20:00,8.7,8.7,8.67,8.7,506328.0,8.5615,8.5615,8.5319,8.5615,506328.0
2016-01-07 13:25:00,8.7,8.72,8.7,8.71,246944.0,8.5615,8.5811,8.5615,8.5713,246944.0
2016-01-07 13:30:00,8.7,8.7,8.65,8.68,438560.0,8.5615,8.5615,8.5123,8.5418,438560.0
2016-01-07 13:35:00,8.68,8.68,8.6,8.63,542664.0,8.5418,8.5418,8.4631,8.4926,542664.0
2016-01-07 13:40:00,8.63,8.65,8.6,8.65,330016.0,8.4926,8.5123,8.4631,8.5123,330016.0
2016-01-07 13:45:00,8.65,8.68,8.63,8.68,205816.0,8.5123,8.5418,8.4926,8.5418,205816.0
2016-01-07 13:50:00,8.67,8.69,8.67,8.68,193400.0,8.5319,8.5516,8.5319,8.5418,193400.0
2016-01-07 13:55:00,8.68,8.69,8.65,8.65,240864.0,8.5418,8.5516,8.5123,8.5123,240864.0
2016-01-07 14:00:00,8.64,8.65,8.61,8.62,202968.0,8.5024,8.5123,8.4729,8.4827,202968.0
2016-01-07 14:05:00,8.62,8.65,8.61,8.63,194008.0,8.4827,8.5123,8.4729,8.4926,194008.0
2016-01-07 14:10:00,8.63,8.67,8.62,8.63,291688.0,8.4926,8.5319,8.4827,8.4926,291688.0
2016-01-07 14:15:00,8.63,8.67,8.62,8.66,204640.0,8.4926,8.5319,8.4827,8.5221,204640.0
2016-01-07 14:20:00,8.66,8.67,8.64,8.65,195680.0,8.5221,8.5319,8.5024,8.5123,195680.0
2016-01-07 14:25:00,8.65,8.65,8.61,8.62,114272.0,8.5123,8.5123,8.4729,8.4827,114272.0
2016-01-07 14:30:00,8.61,8.64,8.58,8.61,665664.0,8.4729,8.5024,8.4434,8.4729,665664.0
2016-01-07 14:35:00,8.62,8.67,8.61,8.67,428296.0,8.4827,8.5319,8.4729,8.5319,428296.0
2016-01-07 14:40:00,8.67,8.7,8.65,8.7,233392.0,8.5319,8.5615,8.5123,8.5615,233392.0
2016-01-07 14:45:00,8.7,8.73,8.7,8.73,341784.0,8.5615,8.591,8.5615,8.591,341784.0
2016-01-07 14:50:00,8.73,8.74,8.71,8.71,227096.0,8.591,8.6008,8.5713,8.5713,227096.0
2016-01-07 14:55:00,8.71,8.72,8.67,8.67,435928.0,8.5713,8.5811,8.5319,8.5319,435928.0
2016-01-07 15:00:00,8.66,8.67,8.63,8.64,319880.0,8.5221,8.5319,8.4926,8.5024,319880.0
2016-01-07 15:05:00,8.64,8.69,8.63,8.69,188320.0,8.5024,8.5516,8.4926,8.5516,188320.0
2016-01-07 15:10:00,8.69,8.71,8.65,8.66,228528.0,8.5516,8.5713,8.5123,8.5221,228528.0
2016-01-07 15:15:00,8.67,8.69,8.64,8.65,184208.0,8.5319,8.5516,8.5024,8.5123,184208.0
2016-01-07 15:20:00,8.65,8.65,8.6,8.62,359544.0,8.5123,8.5123,8.4631,8.4827,359544.0
2016-01-07 15:25:00,8.62,8.62,8.59,8.59,332896.0,8.4827,8.4827,8.4532,8.4532,332896.0
2016-01-07 15:30:00,8.59,8.68,8.59,8.67,467784.0,8.4532,8.5418,8.4532,8.5319,467784.0
2016-01-07 15:35:00,8.67,8.71,8.66,8.7,131808.0,8.5319,8.5713,8.5221,8.5615,131808.0
2016-01-07 15:40:00,8.69,8.7,8.65,8.65,271616.0,8.5516,8.5615,8.5123,8.5123,271616.0
2016-01-07 15:45:00,8.65,8.71,8.65,8.69,278336.0,8.5123,8.5713,8.5123,8.5516,278336.0
2016-01-07 15:50:00,8.69,8.69,8.65,8.66,455296.0,8.5516,8.5516,8.5123,8.5221,455296.0
2016-01-07 15:55:00,8.66,8.68,8.59,8.59,953624.0,8.5221,8.5418,8.4532,8.4532,953624.0
2016-01-08 09:30:00,8.71,8.8,8.7,8.79,1856552.0,8.5713,8.6599,8.5615,8.65,1856552.0
2016-01-08 09:35:00,8.78,8.79,8.75,8.76,555560.0,8.6402,8.65,8.6107,8.6205,555560.0
2016-01-08 09:40:00,8.76,8.77,8.74,8.74,405936.0,8.6205,8.6303,8.6008,8.6008,405936.0
2016-01-08 09:45:00,8.74,8.8,8.72,8.78,372160.0,8.6008,8.6599,8.5811,8.6402,372160.0
2016-01-08 09:50:00,8.79,8.8,8.77,8.78,259664.0,8.65,8.6599,8.6303,8.6402,259664.0
2016-01-08 09:55:00,8.79,8.82,8.78,8.82,515080.0,8.65,8.6796,8.6402,8.6796,515080.0
2016-01-08 10:00:00,8.82,8.82,8.73,8.75,495520.0,8.6796,8.6796,8.591,8.6107,495520.0
2016-01-08 10:05:00,8.74,8.75,8.71,8.71,408624.0,8.6008,8.6107,8.5713,8.5713,408624.0
2016-01-08 10:10:00,8.7,8.72,8.69,8.7,596368.0,8.5615,8.5811,8.5516,8.5615,596368.0
2016-01-08 10:15:00,8.69,8.74,8.69,8.72,471952.0,8.5516,8.6008,8.5516,8.5811,471952.0
2016-01-08 10:20:00,8.72,8.73,8.69,8.71,415040.0,8.5811,8.591,8.5516,8.5713,415040.0
2016-01-08 10:25:00,8.71,8.75,8.71,8.74,741528.0,8.5713,8.6107,8.5713,8.6008,741528.0
2016-01-08 10:30:00,8.74,8.76,8.73,8.74,194056.0,8.6008,8.6205,8.591,8.6008,194056.0
2016-01-08 10:35:00,8.75,8.75,8.68,8.68,163576.0,8.6107,8.6107,8.5418,8.5418,163576.0
2016-01-08 10:40:00,8.68,8.69,8.67,8.67,208192.0,8.5418,8.5516,8.5319,8.5319,208192.0
2016-01-08 10:45:00,8.67,8.71,8.67,8.71,106160.0,8.5319,8.5713,8.5319,8.5713,106160.0
2016-01-08 10:50:00,8.7,8.7,8.66,8.67,293912.0,8.5615,8.5615,8.5221,8.5319,293912.0
2016-01-08 10:55:00,8.66,8.69,8.65,8.67,209120.0,8.5221,8.5516,8.5123,8.5319,209120.0
2016-01-08 11:00:00,8.67,8.7,8.67,8.67,150560.0,8.5319,8.5615,8.5319,8.5319,150560.0
2016-01-08 11:05:00,8.68,8.69,8.65,8.67,209456.0,8.5418,8.5516,8.5123,8.5319,209456.0
2016-01-08 11:10:00,8.67,8.67,8.63,8.64,248920.0,8.5319,8.5319,8.4926,8.5024,248920.0
2016-01-08 11:15:00,8.63,8.64,8.62,8.62,229216.0,8.4926,8.5024,8.4827,8.4827,229216.0
2016-01-08 11:20:00,8.62,8.62,8.6,8.61,203208.0,8.4827,8.4827,8.4631,8.4729,203208.0
2016-01-08 11:25:00,8.6,8.61,8.57,8.58,313472.0,8.4631,8.4729,8.4335,8.4434,313472.0
2016-01-08 11:30:00,8.59,8.59,8.52,8.52,503432.0,8.4532,8.4532,8.3843,8.3843,503432.0
2016-01-08 11:35:00,8.52,8.56,8.51,8.55,372832.0,8.3843,8.4237,8.3745,8.4139,372832.0
2016-01-08 11:40:00,8.55,8.56,8.51,8.56,157160.0,8.4139,8.4237,8.3745,8.4237,157160.0
2016-01-08 11:45:00,8.55,8.59,8.55,8.59,305520.0,8.4139,8.4532,8.4139,8.4532,305520.0
2016-01-08 11:50:00,8.58,8.63,8.58,8.63,399776.0,8.4434,8.4926,8.4434,8.4926,399776.0
2016-01-08 11:55:00,8.63,8.65,8.62,8.65,184504.0,8.4926,8.5123,8.4827,8.5123,184504.0
2016-01-08 12:00:00,8.65,8.67,8.64,8.65,210192.0,8.5123,8.5319,8.5024,8.5123,210192.0
2016-01-08 12:05:00,8.66,8.72,8.66,8.71,116040.0,8.5221,8.5811,8.5221,8.5713,116040.0
2016-01-08 12:10:00,8.71,8.71,8.69,8.71,100776.0,8.5713,8.5713,8.5516,8.5713,100776.0
2016-01-08 12:15:00,8.71,8.72,8.7,8.71,250840.0,8.5713,8.5811,8.5615,8.5713,250840.0
2016-01-08 12:20:00,8.71,8.72,8.7,8.72,149936.0,8.5713,8.5811,8.5615,8.5811,149936.0
2016-01-08 12:25:00,8.72,8.74,8.71,8.73,195072.0,8.5811,8.6008,8.5713,8.591,195072.0
2016-01-08 12:30:00,8.73,8.73,8.69,8.69,145344.0,8.591,8.591,8.5516,8.5516,145344.0
2016-01-08 12:35:00,8.69,8.71,8.66,8.66,242120.0,8.5516,8.5713,8.5221,8.5221,242120.0
2016-01-08 12:40:00,8.67,8.68,8.66,8.67,177832.0,8.5319,8.5418,8.5221,8.5319,177832.0
2016-01-08 12:45:00,8.67,8.7,8.66,8.69,110528.0,8.5319,8.5615,8.5221,8.5516,110528.0
2016-01-08 12:50:00,8.69,8.69,8.66,8.68,75760.0,8.5516,8.5516,8.5221,8.5418,75760.0
2016-01-08 12:55:00,8.68,8.69,8.68,8.68,42400.0,8.5418,8.5516,8.5418,8.5418,42400.0
2016-01-08 13:00:00,8.68,8.7,8.67,8.67,101600.0,8.5418,8.5615,8.5319,8.5319,101600.0
2016-01-08 13:05:00,8.66,8.66,8.63,8.65,202096.0,8.5221,8.5221,8.4926,8.5123,202096.0
2016-01-08 13:10:00,8.64,8.65,8.63,8.64,70480.0,8.5024,8.5123,8.4926,8.5024,70480.0
2016-01-08 13:15:00,8.64,8.65,8.63,8.65,113512.0,8.5024,8.5123,8.4926,8.5123,113512.0
2016-01-08 13:20:00,8.65,8.66,8.62,8.63,135016.0,8.5123,8.5221,8.4827,8.4926,135016.0
2016-01-08 13:25:00,8.62,8.64,8.61,8.64,171648.0,8.4827,8.5024,8.4729,8.5024,171648.0
2016-01-08 13:30:00,8.63,8.66,8.63,8.66,193600.0,8.4926,8.5221,8.4926,8.5221,193600.0
2016-01-08 13:35:00,8.66,8.7,8.66,8.7,231680.0,8.5221,8.5615,8.5221,8.5615,231680.0
2016-01-08 13:40:00,8.7,8.7,8.69,8.69,87200.0,8.5615,8.5615,8.5516,8.5516,87200.0
2016-01-08 13:45:00,8.69,8.69,8.65,8.65,194792.0,8.5516,8.5516,8.5123,8.5123,194792.0
2016-01-08 13:50:00,8.66,8.68,8.65,8.66,77520.0,8.5221,8.5418,8.5123,8.5221,77520.0
2016-01-08 13:55:00,8.67,8.67,8.64,8.65,36400.0,8.5319,8.5319,8.5024,8.5123,36400.0
2016-01-08 14:00:00,8.64,8.67,8.64,8.66,70424.0,8.5024,8.5319,8.5024,8.5221,70424.0
2016-01-08 14:05:00,8.65,8.65,8.64,8.65,26752.0,8.5123,8.5123,8.5024,8.5123,26752.0
2016-01-08 14:10:00,8.64,8.64,8.6,8.61,113280.0,8.5024,8.5024,8.4631,8.4729,113280.0
2016-01-08 14:15:00,8.61,8.63,8.59,8.62,135608.0,8.4729,8.4926,8.4532,8.4827,135608.0
2016-01-08 14:20:00,8.62,8.63,8.58,8.59,147200.0,8.4827,8.4926,8.4434,8.4532,147200.0
2016-01-08 14:25:00,8.58,8.58,8.57,8.57,237088.0,8.4434,8.4434,8.4335,8.4335,237088.0
2016-01-08 14:30:00,8.57,8.61,8.57,8.6,67680.0,8.4335,8.4729,8.4335,8.4631,67680.0
2016-01-08 14:35:00,8.6,8.6,8.57,8.58,108400.0,8.4631,8.4631,8.4335,8.4434,108400.0
2016-01-08 14:40:00,8.57,8.63,8.57,8.63,102400.0,8.4335,8.4926,8.4335,8.4926,102400.0
2016-01-08 14:45:00,8.63,8.64,8.62,8.63,184304.0,8.4926,8.5024,8.4827,8.4926,184304.0
2016-01-08 14:50:00,8.63,8.63,8.59,8.61,309552.0,8.4926,8.4926,8.4532,8.4729,309552.0
2016-01-08 14:55:00,8.6,8.6,8.58,8.59,115920.0,8.4631,8.4631,8.4434,8.4532,115920.0
2016-01-08 15:00:00,8.58,8.62,8.58,8.61,122960.0,8.4434,8.4827,8.4434,8.4729,122960.0
2016-01-08 15:05:00,8.61,8.62,8.59,8.6,41536.0,8.4729,8.4827,8.4532,8.4631,41536.0
2016-01-08 15:10:00,8.6,8.61,8.57,8.6,179240.0,8.4631,8.4729,8.4335,8.4631,179240.0
2016-01-08 15:15:00,8.6,8.62,8.58,8.58,99000.0,8.4631,8.4827,8.4434,8.4434,99000.0
2016-01-08 15:20:00,8.58,8.59,8.57,8.59,278728.0,8.4434,8.4532,8.4335,8.4532,278728.0
2016-01-08 15:25:00,8.59,8.59,8.55,8.56,213736.0,8.4532,8.4532,8.4139,8.4237,213736.0
2016-01-08 15:30:00,8.55,8.56,8.53,8.53,471288.0,8.4139,8.4237,8.3942,8.3942,471288.0
2016-01-08 15:35:00,8.53,8.54,8.51,8.52,225144.0,8.3942,8.404,8.3745,8.3843,225144.0
2016-01-08 15:40:00,8.52,8.53,8.5,8.51,300656.0,8.3843,8.3942,8.3646,8.3745,300656.0
2016-01-08 15:45:00,8.5,8.51,8.45,8.45,232352.0,8.3646,8.3745,8.3154,8.3154,232352.0
2016-01-08 15:50:00,8.45,8.47,8.44,8.45,383632.0,8.3154,8.3351,8.3056,8.3154,383632.0
2016-01-08 15:55:00,8.45,8.46,8.43,8.45,960664.0,8.3154,8.3253,8.2958,8.3154,960664.0
2016-01-11 09:30:00,8.57,8.62,8.57,8.59,621840.0,8.4335,8.4827,8.4335,8.4532,621840.0
2016-01-11 09:35:00,8.59,8.6,8.53,8.56,350288.0,8.4532,8.4631,8.3942,8.4237,350288.0
2016-01-11 09:40:00,8.55,8.56,8.52,8.54,182344.0,8.4139,8.4237,8.3843,8.404,182344.0
2016-01-11 09:45:00,8.54,8.55,8.5,8.5,300368.0,8.404,8.4139,8.3646,8.3646,300368.0
2016-01-11 09:50:00,8.5,8.5,8.48,8.48,461432.0,8.3646,8.3646,8.345,8.345,461432.0
2016-01-11 09:55:00,8.47,8.48,8.46,8.48,252872.0,8.3351,8.345,8.3253,8.345,252872.0
2016-01-11 10:00:00,8.47,8.52,8.47,8.5,379280.0,8.3351,8.3843,8.3351,8.3646,379280.0
2016-01-11 10:05:00,8.5,8.52,8.47,8.5,190720.0,8.3646,8.3843,8.3351,8.3646,190720.0
2016-01-11 10:10:00,8.51,8.54,8.5,8.51,230960.0,8.3745,8.404,8.3646,8.3745,230960.0
2016-01-11 10:15:00,8.5,8.5,8.45,8.47,256400.0,8.3646,8.3646,8.3154,8.3351,256400.0
2016-01-11 10:20:00,8.48,8.51,8.48,8.5,118400.0,8.345,8.3745,8.345,8.3646,118400.0
2016-01-11 10:25:00,8.5,8.51,8.48,8.49,90080.0,8.3646,8.3745,8.345,8.3548,90080.0
2016-01-11 10:30:00,8.5,8.53,8.5,8.53,139200.0,8.3646,8.3942,8.3646,8.3942,139200.0
2016-01-11 10:35:00,8.54,8.54,8.51,8.51,155608.0,8.404,8.404,8.3745,8.3745,155608.0
2016-01-11 10:40:00,8.51,8.53,8.49,8.52,201120.0,8.3745,8.3942,8.3548,8.3843,201120.0
2016-01-11 10:45:00,8.52,8.52,8.46,8.47,210904.0,8.3843,8.3843,8.3253,8.3351,210904.0
2016-01-11 10:50:00,8.47,8.48,8.41,8.42,454440.0,8.3351,8.345,8.2761,8.2859,454440.0
2016-01-11 10:55:00,8.43,8.43,8.38,8.4,304608.0,8.2958,8.2958,8.2466,8.2662,304608.0
2016-01-11 11:00:00,8.4,8.41,8.38,8.39,364848.0,8.2662,8.2761,8.2466,8.2564,364848.0
2016-01-11 11:05:00,8.38,8.38,8.36,8.37,347984.0,8.2466,8.2466,8.2269,8.2367,347984.0
2016-01-11 11:10:00,8.38,8.4,8.38,8.4,80400.0,8.2466,8.2662,8.2466,8.2662,80400.0
2016-01-11 11:15:00,8.39,8.43,8.39,8.41,168456.0,8.2564,8.2958,8.2564,8.2761,168456.0
2016-01-11 11:20:00,8.4,8.41,8.38,8.4,199544.0,8.2662,8.2761,8.2466,8.2662,199544.0
2016-01-11 11:25:00,8.38,8.4,8.38,8.4,87016.0,8.2466,8.2662,8.2466,8.2662,87016.0
2016-01-11 11:30:00,8.39,8.39,8.36,8.37,122160.0,8.2564,8.2564,8.2269,8.2367,122160.0
2016-01-11 11:35:00,8.37,8.44,8.37,8.42,140800.0,8.2367,8.3056,8.2367,8.2859,140800.0
2016-01-11 11:40:00,8.43,8.47,8.43,8.44,311472.0,8.2958,8.3351,8.2958,8.3056,311472.0
2016-01-11 11:45:00,8.45,8.48,8.45,8.48,170640.0,8.3154,8.345,8.3154,8.345,170640.0
2016-01-11 11:50:00,8.47,8.51,8.47,8.5,164232.0,8.3351,8.3745,8.3351,8.3646,164232.0
2016-01-11 11:55:00,8.49,8.5,8.47,8.48,129280.0,8.3548,8.3646,8.3351,8.345,129280.0
2016-01-11 12:00:00,8.48,8.48,8.46,8.46,104400.0,8.345,8.345,8.3253,8.3253,104400.0
2016-01-11 12:05:00,8.46,8.47,8.45,8.46,81360.0,8.3253,8.3351,8.3154,8.3253,81360.0
2016-01-11 12:10:00,8.45,8.47,8.44,8.44,37920.0,8.3154,8.3351,8.3056,8.3056,37920.0
2016-01-11 12:15:00,8.44,8.45,8.4,8.41,102912.0,8.3056,8.3154,8.2662,8.2761,102912.0
2016-01-11 12:20:00,8.42,8.42,8.39,8.4,147840.0,8.2859,8.2859,8.2564,8.2662,147840.0
2016-01-11 12:25:00,8.4,8.4,8.37,8.38,160504.0,8.2662,8.2662,8.2367,8.2466,160504.0
2016-01-11 12:30:00,8.37,8.4,8.37,8.4,141920.0,8.2367,8.2662,8.2367,8.2662,141920.0
2016-01-11 12:35:00,8.4,8.41,8.38,8.38,80800.0,8.2662,8.2761,8.2466,8.2466,80800.0
2016-01-11 12:40:00,8.38,8.39,8.36,8.39,175088.0,8.2466,8.2564,8.2269,8.2564,175088.0
2016-01-11 12:45:00,8.4,8.41,8.39,8.39,111200.0,8.2662,8.2761,8.2564,8.2564,111200.0
2016-01-11 12:50:00,8.4,8.4,8.36,8.36,73184.0,8.2662,8.2662,8.2269,8.2269,73184.0
2016-01-11 12:55:00,8.36,8.39,8.36,8.38,76000.0,8.2269,8.2564,8.2269,8.2466,76000.0
2016-01-11 13:00:00,8.39,8.41,8.38,8.41,141544.0,8.2564,8.2761,8.2466,8.2761,141544.0
2016-01-11 13:05:00,8.4,8.41,8.38,8.39,76360.0,8.2662,8.2761,8.2466,8.2564,76360.0
2016-01-11 13:10:00,8.38,8.39,8.33,8.34,484488.0,8.2466,8.2564,8.1974,8.2072,484488.0
2016-01-11 13:15:00,8.34,8.37,8.33,8.36,335816.0,8.2072,8.2367,8.1974,8.2269,335816.0
2016-01-11 13:20:00,8.36,8.37,8.36,8.36,65200.0,8.2269,8.2367,8.2269,8.2269,65200.0
2016-01-11 13:25:00,8.36,8.36,8.32,8.33,300352.0,8.2269,8.2269,8.1875,8.1974,300352.0
2016-01-11 13:30:00,8.33,8.34,8.32,8.34,220800.0,8.1974,8.2072,8.1875,8.2072,220800.0
2016-01-11 13:35:00,8.33,8.33,8.3,8.31,209400.0,8.1974,8.1974,8.1678,8.1777,209400.0
2016-01-11 13:40:00,8.32,8.32,8.29,8.29,227616.0,8.1875,8.1875,8.158,8.158,227616.0
2016-01-11 13:45:00,8.29,8.29,8.25,8.26,480944.0,8.158,8.158,8.1186,8.1285,480944.0
2016-01-11 13:50:00,8.25,8.28,8.24,8.28,491224.0,8.1186,8.1482,8.1088,8.1482,491224.0
2016-01-11 13:55:00,8.28,8.29,8.27,8.27,206008.0,8.1482,8.158,8.1383,8.1383,206008.0
2016-01-11 14:00:00,8.27,8.31,8.26,8.3,209384.0,8.1383,8.1777,8.1285,8.1678,209384.0
2016-01-11 14:05:00,8.3,8.33,8.3,8.33,309880.0,8.1678,8.1974,8.1678,8.1974,309880.0
2016-01-11 14:10:00,8.34,8.37,8.33,8.33,327392.0,8.2072,8.2367,8.1974,8.1974,327392.0
2016-01-11 14:15:00,8.33,8.38,8.33,8.37,273744.0,8.1974,8.2466,8.1974,8.2367,273744.0
2016-01-11 14:20:00,8.37,8.38,8.35,8.38,98496.0,8.2367,8.2466,8.217,8.2466,98496.0
2016-01-11 14:25:00,8.39,8.42,8.37,8.41,500528.0,8.2564,8.2859,8.2367,8.2761,500528.0
2016-01-11 14:30:00,8.41,8.42,8.4,8.4,601472.0,8.2761,8.2859,8.2662,8.2662,601472.0
2016-01-11 14:35:00,8.41,8.42,8.39,8.42,71904.0,8.2761,8.2859,8.2564,8.2859,71904.0
2016-01-11 14:40:00,8.42,8.44,8.4,8.42,239392.0,8.2859,8.3056,8.2662,8.2859,239392.0
2016-01-11 14:45:00,8.42,8.42,8.39,8.39,249144.0,8.2859,8.2859,8.2564,8.2564,249144.0
2016-01-11 14:50:00,8.39,8.39,8.37,8.37,286016.0,8.2564,8.2564,8.2367,8.2367,286016.0
2016-01-11 14:55:00,8.37,8.38,8.36,8.37,29120.0,8.2367,8.2466,8.2269,8.2367,29120.0
2016-01-11 15:00:00,8.38,8.4,8.37,8.38,69200.0,8.2466,8.2662,8.2367,8.2466,69200.0
2016-01-11 15:05:00,8.37,8.37,8.33,8.35,193928.0,8.2367,8.2367,8.1974,8.217,193928.0
2016-01-11 15:10:00,8.34,8.35,8.31,8.32,207216.0,8.2072,8.217,8.1777,8.1875,207216.0
2016-01-11 15:15:00,8.32,8.32,8.29,8.31,157016.0,8.1875,8.1875,8.158,8.1777,157016.0
2016-01-11 15:20:00,8.32,8.4,8.32,8.4,432032.0,8.1875,8.2662,8.1875,8.2662,432032.0
2016-01-11 15:25:00,8.4,8.49,8.4,8.48,714664.0,8.2662,8.3548,8.2662,8.345,714664.0
2016-01-11 15:30:00,8.49,8.54,8.48,8.53,589664.0,8.3548,8.404,8.345,8.3942,589664.0
2016-01-11 15:35:00,8.53,8.56,8.51,8.54,414240.0,8.3942,8.4237,8.3745,8.404,414240.0
2016-01-11 15:40:00,8.54,8.56,8.53,8.56,588344.0,8.404,8.4237,8.3942,8.4237,588344.0
2016-01-11 15:45:00,8.56,8.56,8.5,8.52,398896.0,8.4237,8.4237,8.3646,8.3843,398896.0
2016-01-11 15:50:00,8.52,8.55,8.52,8.54,470336.0,8.3843,8.4139,8.3843,8.404,470336.0
2016-01-11 15:55:00,8.55,8.55,8.5,8.5,626320.0,8.4139,8.4139,8.3646,8.3646,626320.0
2016-01-12 09:30:00,8.66,8.71,8.65,8.7,1385536.0,8.5221,8.5713,8.5123,8.5615,1385536.0
2016-01-12 09:35:00,8.7,8.75,8.7,8.74,583072.0,8.5615,8.6107,8.5615,8.6008,583072.0
2016-01-12 09:40:00,8.74,8.75,8.72,8.75,449200.0,8.6008,8.6107,8.5811,8.6107,449200.0
2016-01-12 09:45:00,8.75,8.77,8.75,8.76,462376.0,8.6107,8.6303,8.6107,8.6205,462376.0
2016-01-12 09:50:00,8.77,8.78,8.74,8.75,294752.0,8.6303,8.6402,8.6008,8.6107,294752.0
2016-01-12 09:55:00,8.74,8.76,8.73,8.75,184928.0,8.6008,8.6205,8.591,8.6107,184928.0
2016-01-12 10:00:00,8.74,8.76,8.71,8.71,332872.0,8.6008,8.6205,8.5713,8.5713,332872.0
2016-01-12 10:05:00,8.73,8.73,8.69,8.69,182280.0,8.591,8.591,8.5516,8.5516,182280.0
2016-01-12 10:10:00,8.71,8.73,8.71,8.71,479144.0,8.5713,8.591,8.5713,8.5713,479144.0
2016-01-12 10:15:00,8.7,8.71,8.68,8.71,359368.0,8.5615,8.5713,8.5418,8.5713,359368.0
2016-01-12 10:20:00,8.71,8.71,8.67,8.67,298976.0,8.5713,8.5713,8.5319,8.5319,298976.0
2016-01-12 10:25:00,8.68,8.69,8.65,8.67,351360.0,8.5418,8.5516,8.5123,8.5319,351360.0
2016-01-12 10:30:00,8.67,8.72,8.67,8.71,243184.0,8.5319,8.5811,8.5319,8.5713,243184.0
2016-01-12 10:35:00,8.71,8.72,8.68,8.69,186672.0,8.5713,8.5811,8.5418,8.5516,186672.0
2016-01-12 10:40:00,8.69,8.7,8.65,8.67,253192.0,8.5516,8.5615,8.5123,8.5319,253192.0
2016-01-12 10:45:00,8.67,8.67,8.62,8.63,404976.0,8.5319,8.5319,8.4827,8.4926,404976.0
2016-01-12 10:50:00,8.63,8.65,8.62,8.65,175504.0,8.4926,8.5123,8.4827,8.5123,175504.0
2016-01-12 10:55:00,8.65,8.67,8.65,8.66,243280.0,8.5123,8.5319,8.5123,8.5221,243280.0
2016-01-12 11:00:00,8.66,8.67,8.64,8.66,332992.0,8.5221,8.5319,8.5024,8.5221,332992.0
2016-01-12 11:05:00,8.65,8.66,8.63,8.64,140096.0,8.5123,8.5221,8.4926,8.5024,140096.0
2016-01-12 11:10:00,8.63,8.63,8.59,8.61,348840.0,8.4926,8.4926,8.4532,8.4729,348840.0
2016-01-12 11:15:00,8.6,8.63,8.59,8.62,179552.0,8.4631,8.4926,8.4532,8.4827,179552.0
2016-01-12 11:20:00,8.63,8.64,8.6,8.61,126760.0,8.4926,8.5024,8.4631,8.4729,126760.0
2016-01-12 11:25:00,8.6,8.62,8.59,8.61,113680.0,8.4631,8.4827,8.4532,8.4729,113680.0
2016-01-12 11:30:00,8.61,8.61,8.59,8.61,89800.0,8.4729,8.4729,8.4532,8.4729,89800.0
2016-01-12 11:35:00,8.61,8.61,8.55,8.56,413456.0,8.4729,8.4729,8.4139,8.4237,413456.0
2016-01-12 11:40:00,8.56,8.59,8.56,8.58,183200.0,8.4237,8.4532,8.4237,8.4434,183200.0
2016-01-12 11:45:00,8.58,8.62,8.57,8.61,265368.0,8.4434,8.4827,8.4335,8.4729,265368.0
2016-01-12 11:50:00,8.61,8.63,8.61,8.61,178808.0,8.4729,8.4926,8.4729,8.4729,178808.0
2016-01-12 11:55:00,8.61,8.63,8.61,8.62,141792.0,8.4729,8.4926,8.4729,8.4827,141792.0
2016-01-12 12:00:00,8.62,8.66,8.61,8.66,250680.0,8.4827,8.5221,8.4729,8.5221,250680.0
2016-01-12 12:05:00,8.65,8.66,8.64,8.64,200520.0,8.5123,8.5221,8.5024,8.5024,200520.0
2016-01-12 12:10:00,8.64,8.64,8.61,8.62,136312.0,8.5024,8.5024,8.4729,8.4827,136312.0
2016-01-12 12:15:00,8.62,8.62,8.57,8.57,92080.0,8.4827,8.4827,8.4335,8.4335,92080.0
2016-01-12 12:20:00,8.58,8.58,8.56,8.56,131216.0,8.4434,8.4434,8.4237,8.4237,131216.0
2016-01-12 12:25:00,8.56,8.61,8.56,8.59,122624.0,8.4237,8.4729,8.4237,8.4532,122624.0
2016-01-12 12:30:00,8.57,8.6,8.55,8.55,134536.0,8.4335,8.4631,8.4139,8.4139,134536.0
2016-01-12 12:35:00,8.55,8.55,8.52,8.54,231464.0,8.4139,8.4139,8.3843,8.404,231464.0
2016-01-12 12:40:00,8.55,8.55,8.52,8.52,133488.0,8.4139,8.4139,8.3843,8.3843,133488.0
2016-01-12 12:45:00,8.53,8.56,8.51,8.56,182944.0,8.3942,8.4237,8.3745,8.4237,182944.0
2016-01-12 12:50:00,8.56,8.57,8.55,8.57,202384.0,8.4237,8.4335,8.4139,8.4335,202384.0
2016-01-12 12:55:00,8.57,8.58,8.54,8.55,54808.0,8.4335,8.4434,8.404,8.4139,54808.0
2016-01-12 13:00:00,8.55,8.59,8.55,8.56,211424.0,8.4139,8.4532,8.4139,8.4237,211424.0
2016-01-12 13:05:00,8.56,8.58,8.55,8.57,145440.0,8.4237,8.4434,8.4139,8.4335,145440.0
2016-01-12 13:10:00,8.57,8.61,8.57,8.61,231360.0,8.4335,8.4729,8.4335,8.4729,231360.0
2016-01-12 13:15:00,8.61,8.61,8.58,8.59,178008.0,8.4729,8.4729,8.4434,8.4532,178008.0
2016-01-12 13:20:00,8.58,8.58,8.55,8.56,72504.0,8.4434,8.4434,8.4139,8.4237,72504.0
2016-01-12 13:25:00,8.55,8.56,8.54,8.56,72360.0,8.4139,8.4237,8.404,8.4237,72360.0
2016-01-12 13:30:00,8.55,8.57,8.53,8.55,87688.0,8.4139,8.4335,8.3942,8.4139,87688.0
2016-01-12 13:35:00,8.55,8.57,8.54,8.55,59520.0,8.4139,8.4335,8.404,8.4139,59520.0
2016-01-12 13:40:00,8.55,8.59,8.55,8.59,82640.0,8.4139,8.4532,8.4139,8.4532,82640.0
2016-01-12 13:45:00,8.59,8.6,8.58,8.59,49328.0,8.4532,8.4631,8.4434,8.4532,49328.0
2016-01-12 13:50:00,8.6,8.61,8.58,8.58,233680.0,8.4631,8.4729,8.4434,8.4434,233680.0
2016-01-12 13:55:00,8.59,8.59,8.55,8.55,229120.0,8.4532,8.4532,8.4139,8.4139,229120.0
2016-01-12 14:00:00,8.55,8.55,8.49,8.49,364776.0,8.4139,8.4139,8.3548,8.3548,364776.0
2016-01-12 14:05:00,8.49,8.5,8.47,8.49,274312.0,8.3548,8.3646,8.3351,8.3548,274312.0
2016-01-12 14:10:00,8.49,8.51,8.49,8.49,108800.0,8.3548,8.3745,8.3548,8.3548,108800.0
2016-01-12 14:15:00,8.48,8.48,8.46,8.47,165200.0,8.345,8.345,8.3253,8.3351,165200.0
2016-01-12 14:20:00,8.47,8.52,8.45,8.52,297640.0,8.3351,8.3843,8.3154,8.3843,297640.0
2016-01-12 14:25:00,8.52,8.55,8.52,8.53,300944.0,8.3843,8.4139,8.3843,8.3942,300944.0
2016-01-12 14:30:00,8.53,8.58,8.53,8.58,91472.0,8.3942,8.4434,8.3942,8.4434,91472.0
2016-01-12 14:35:00,8.58,8.62,8.58,8.62,165448.0,8.4434,8.4827,8.4434,8.4827,165448.0
2016-01-12 14:40:00,8.61,8.61,8.57,8.58,216640.0,8.4729,8.4729,8.4335,8.4434,216640.0
2016-01-12 14:45:00,8.58,8.6,8.57,8.58,79600.0,8.4434,8.4631,8.4335,8.4434,79600.0
2016-01-12 14:50:00,8.58,8.64,8.57,8.64,247560.0,8.4434,8.5024,8.4335,8.5024,247560.0
2016-01-12 14:55:00,8.64,8.66,8.63,8.65,255856.0,8.5024,8.5221,8.4926,8.5123,255856.0
2016-01-12 15:00:00,8.65,8.66,8.61,8.62,311120.0,8.5123,8.5221,8.4729,8.4827,311120.0
2016-01-12 15:05:00,8.63,8.63,8.59,8.59,114520.0,8.4926,8.4926,8.4532,8.4532,114520.0
2016-01-12 15:10:00,8.6,8.62,8.59,8.62,147896.0,8.4631,8.4827,8.4532,8.4827,147896.0
2016-01-12 15:15:00,8.61,8.66,8.6,8.66,205080.0,8.4729,8.5221,8.4631,8.5221,205080.0
2016-01-12 15:20:00,8.66,8.7,8.66,8.7,223904.0,8.5221,8.5615,8.5221,8.5615,223904.0
2016-01-12 15:25:00,8.7,8.71,8.67,8.67,396152.0,8.5615,8.5713,8.5319,8.5319,396152.0
2016-01-12 15:30:00,8.67,8.69,8.65,8.67,144000.0,8.5319,8.5516,8.5123,8.5319,144000.0
2016-01-12 15:35:00,8.67,8.71,8.67,8.67,150960.0,8.5319,8.5713,8.5319,8.5319,150960.0
2016-01-12 15:40:00,8.67,8.73,8.67,8.73,370968.0,8.5319,8.591,8.5319,8.591,370968.0
2016-01-12 15:45:00,8.72,8.74,8.71,8.73,278544.0,8.5811,8.6008,8.5713,8.591,278544.0
2016-01-12 15:50:00,8.72,8.73,8.7,8.72,321904.0,8.5811,8.591,8.5615,8.5811,321904.0
2016-01-12 15:55:00,8.72,8.73,8.7,8.7,583208.0,8.5811,8.591,8.5615,8.5615,583208.0
2016-01-13 09:30:00,8.76,8.79,8.74,8.77,991656.0,8.6205,8.65,8.6008,8.6303,991656.0
2016-01-13 09:35:00,8.77,8.8,8.75,8.8,559192.0,8.6303,8.6599,8.6107,8.6599,559192.0
2016-01-13 09:40:00,8.81,8.81,8.76,8.76,379784.0,8.6697,8.6697,8.6205,8.6205,379784.0
2016-01-13 09:45:00,8.76,8.76,8.72,8.74,376096.0,8.6205,8.6205,8.5811,8.6008,376096.0
2016-01-13 09:50:00,8.74,8.74,8.69,8.7,214568.0,8.6008,8.6008,8.5516,8.5615,214568.0
2016-01-13 09:55:00,8.71,8.74,8.71,8.71,345704.0,8.5713,8.6008,8.5713,8.5713,345704.0
2016-01-13 10:00:00,8.71,8.74,8.67,8.7,553448.0,8.5713,8.6008,8.5319,8.5615,553448.0
2016-01-13 10:05:00,8.7,8.71,8.67,8.71,206080.0,8.5615,8.5713,8.5319,8.5713,206080.0
2016-01-13 10:10:00,8.72,8.72,8.66,8.66,255544.0,8.5811,8.5811,8.5221,8.5221,255544.0
2016-01-13 10:15:00,8.66,8.67,8.65,8.66,322152.0,8.5221,8.5319,8.5123,8.5221,322152.0
2016-01-13 10:20:00,8.66,8.69,8.66,8.69,190144.0,8.5221,8.5516,8.5221,8.5516,190144.0
2016-01-13 10:25:00,8.68,8.68,8.66,8.68,174800.0,8.5418,8.5418,8.5221,8.5418,174800.0
2016-01-13 10:30:00,8.68,8.68,8.61,8.62,567328.0,8.5418,8.5418,8.4729,8.4827,567328.0
2016-01-13 10:35:00,8.62,8.65,8.62,8.62,193032.0,8.4827,8.5123,8.4827,8.4827,193032.0
2016-01-13 10:40:00,8.62,8.67,8.62,8.65,238952.0,8.4827,8.5319,8.4827,8.5123,238952.0
2016-01-13 10:45:00,8.65,8.65,8.63,8.65,113416.0,8.5123,8.5123,8.4926,8.5123,113416.0
2016-01-13 10:50:00,8.66,8.67,8.63,8.64,115696.0,8.5221,8.5319,8.4926,8.5024,115696.0
2016-01-13 10:55:00,8.64,8.67,8.63,8.66,90800.0,8.5024,8.5319,8.4926,8.5221,90800.0
2016-01-13 11:00:00,8.65,8.66,8.61,8.61,302008.0,8.5123,8.5221,8.4729,8.4729,302008.0
2016-01-13 11:05:00,8.61,8.62,8.58,8.58,171512.0,8.4729,8.4827,8.4434,8.4434,171512.0
2016-01-13 11:10:00,8.58,8.64,8.58,8.63,180336.0,8.4434,8.5024,8.4434,8.4926,180336.0
2016-01-13 11:15:00,8.64,8.7,8.64,8.7,289688.0,8.5024,8.5615,8.5024,8.5615,289688.0
2016-01-13 11:20:00,8.69,8.7,8.65,8.66,146824.0,8.5516,8.5615,8.5123,8.5221,146824.0
2016-01-13 11:25:00,8.66,8.66,8.63,8.64,60152.0,8.5221,8.5221,8.4926,8.5024,60152.0
2016-01-13 11:30:00,8.64,8.67,8.63,8.64,220464.0,8.5024,8.5319,8.4926,8.5024,220464.0
2016-01-13 11:35:00,8.66,8.68,8.64,8.64,68160.0,8.5221,8.5418,8.5024,8.5024,68160.0
2016-01-13 11:40:00,8.64,8.64,8.62,8.63,114408.0,8.5024,8.5024,8.4827,8.4926,114408.0
2016-01-13 11:45:00,8.63,8.63,8.57,8.58,220280.0,8.4926,8.4926,8.4335,8.4434,220280.0
2016-01-13 11:50:00,8.58,8.6,8.57,8.57,178880.0,8.4434,8.4631,8.4335,8.4335,178880.0
2016-01-13 11:55:00,8.57,8.57,8.53,8.54,447832.0,8.4335,8.4335,8.3942,8.404,447832.0
2016-01-13 12:00:00,8.54,8.56,8.54,8.54,87000.0,8.404,8.4237,8.404,8.404,87000.0
2016-01-13 12:05:00,8.54,8.54,8.52,8.53,367352.0,8.404,8.404,8.3843,8.3942,367352.0
2016-01-13 12:10:00,8.53,8.55,8.51,8.55,205456.0,8.3942,8.4139,8.3745,8.4139,205456.0
2016-01-13 12:15:00,8.55,8.56,8.52,8.53,119024.0,8.4139,8.4237,8.3843,8.3942,119024.0
2016-01-13 12:20:00,8.53,8.55,8.51,8.55,131928.0,8.3942,8.4139,8.3745,8.4139,131928.0
2016-01-13 12:25:00,8.54,8.55,8.52,8.54,132048.0,8.404,8.4139,8.3843,8.404,132048.0
2016-01-13 12:30:00,8.52,8.52,8.5,8.52,165976.0,8.3843,8.3843,8.3646,8.3843,165976.0
2016-01-13 12:35:00,8.51,8.52,8.49,8.5,284984.0,8.3745,8.3843,8.3548,8.3646,284984.0
2016-01-13 12:40:00,8.5,8.5,8.48,8.5,199960.0,8.3646,8.3646,8.345,8.3646,199960.0
2016-01-13 12:45:00,8.49,8.51,8.49,8.49,60400.0,8.3548,8.3745,8.3548,8.3548,60400.0
2016-01-13 12:50:00,8.49,8.49,8.46,8.48,356984.0,8.3548,8.3548,8.3253,8.345,356984.0
2016-01-13 12:55:00,8.47,8.48,8.45,8.46,167440.0,8.3351,8.345,8.3154,8.3253,167440.0
2016-01-13 13:00:00,8.47,8.47,8.44,8.45,253032.0,8.3351,8.3351,8.3056,8.3154,253032.0
2016-01-13 13:05:00,8.46,8.48,8.45,8.48,102000.0,8.3253,8.345,8.3154,8.345,102000.0
2016-01-13 13:10:00,8.48,8.49,8.46,8.48,142000.0,8.345,8.3548,8.3253,8.345,142000.0
2016-01-13 13:15:00,8.48,8.48,8.45,8.45,156240.0,8.345,8.345,8.3154,8.3154,156240.0
2016-01-13 13:20:00,8.45,8.46,8.43,8.44,177360.0,8.3154,8.3253,8.2958,8.3056,177360.0
2016-01-13 13:25:00,8.44,8.44,8.41,8.41,204264.0,8.3056,8.3056,8.2761,8.2761,204264.0
2016-01-13 13:30:00,8.41,8.43,8.4,8.41,166080.0,8.2761,8.2958,8.2662,8.2761,166080.0
2016-01-13 13:35:00,8.42,8.43,8.37,8.37,198080.0,8.2859,8.2958,8.2367,8.2367,198080.0
2016-01-13 13:40:00,8.37,8.38,8.33,8.33,455424.0,8.2367,8.2466,8.1974,8.1974,455424.0
2016-01-13 13:45:00,8.34,8.34,8.31,8.31,289272.0,8.2072,8.2072,8.1777,8.1777,289272.0
2016-01-13 13:50:00,8.31,8.35,8.3,8.32,346240.0,8.1777,8.217,8.1678,8.1875,346240.0
2016-01-13 13:55:00,8.32,8.33,8.26,8.27,381656.0,8.1875,8.1974,8.1285,8.1383,381656.0
2016-01-13 14:00:00,8.27,8.3,8.25,8.26,372208.0,8.1383,8.1678,8.1186,8.1285,372208.0
2016-01-13 14:05:00,8.25,8.28,8.22,8.26,705192.0,8.1186,8.1482,8.0891,8.1285,705192.0
2016-01-13 14:10:00,8.26,8.28,8.24,8.25,320488.0,8.1285,8.1482,8.1088,8.1186,320488.0
2016-01-13 14:15:00,8.24,8.25,8.21,8.23,490184.0,8.1088,8.1186,8.0793,8.0989,490184.0
2016-01-13 14:20:00,8.22,8.25,8.2,8.23,271352.0,8.0891,8.1186,8.0694,8.0989,271352.0
2016-01-13 14:25:00,8.23,8.26,8.2,8.25,301008.0,8.0989,8.1285,8.0694,8.1186,301008.0
2016-01-13 14:30:00,8.25,8.25,8.13,8.13,821696.0,8.1186,8.1186,8.0005,8.0005,821696.0
2016-01-13 14:35:00,8.13,8.18,8.11,8.17,497464.0,8.0005,8.0497,7.9809,8.0399,497464.0
2016-01-13 14:40:00,8.17,8.17,8.07,8.08,378352.0,8.0399,8.0399,7.9415,7.9513,378352.0
2016-01-13 14:45:00,8.09,8.14,8.09,8.14,474648.0,7.9612,8.0104,7.9612,8.0104,474648.0
2016-01-13 14:50:00,8.14,8.21,8.14,8.2,494824.0,8.0104,8.0793,8.0104,8.0694,494824.0
2016-01-13 14:55:00,8.2,8.22,8.18,8.19,407056.0,8.0694,8.0891,8.0497,8.0596,407056.0
2016-01-13 15:00:00,8.2,8.23,8.18,8.2,155520.0,8.0694,8.0989,8.0497,8.0694,155520.0
2016-01-13 15:05:00,8.2,8.23,8.19,8.2,234192.0,8.0694,8.0989,8.0596,8.0694,234192.0
2016-01-13 15:10:00,8.2,8.2,8.15,8.15,279136.0,8.0694,8.0694,8.0202,8.0202,279136.0
2016-01-13 15:15:00,8.15,8.24,8.15,8.23,404128.0,8.0202,8.1088,8.0202,8.0989,404128.0
2016-01-13 15:20:00,8.23,8.25,8.2,8.24,212480.0,8.0989,8.1186,8.0694,8.1088,212480.0
2016-01-13 15:25:00,8.24,8.28,8.22,8.22,651792.0,8.1088,8.1482,8.0891,8.0891,651792.0
2016-01-13 15:30:00,8.22,8.24,8.2,8.22,294544.0,8.0891,8.1088,8.0694,8.0891,294544.0
2016-01-13 15:35:00,8.21,8.22,8.16,8.19,548800.0,8.0793,8.0891,8.0301,8.0596,548800.0
2016-01-13 15:40:00,8.19,8.21,8.16,8.16,333472.0,8.0596,8.0793,8.0301,8.0301,333472.0
2016-01-13 15:45:00,8.16,8.17,8.09,8.1,763864.0,8.0301,8.0399,7.9612,7.971,763864.0
2016-01-13 15:50:00,8.1,8.11,8.07,8.11,896960.0,7.971,7.9809,7.9415,7.9809,896960.0
2016-01-13 15:55:00,8.11,8.13,8.08,8.09,755880.0,7.9809,8.0005,7.9513,7.9612,755880.0
2016-01-14 09:30:00,8.16,8.18,8.13,8.14,812696.0,8.0301,8.0497,8.0005,8.0104,812696.0
2016-01-14 09:35:00,8.13,8.14,8.06,8.06,831568.0,8.0005,8.0104,7.9317,7.9317,831568.0
2016-01-14 09:40:00,8.07,8.1,8.03,8.1,991480.0,7.9415,7.971,7.9021,7.971,991480.0
2016-01-14 09:45:00,8.1,8.12,8.07,8.08,998840.0,7.971,7.9907,7.9415,7.9513,998840.0
2016-01-14 09:50:00,8.08,8.08,8.0,8.0,480512.0,7.9513,7.9513,7.8726,7.8726,480512.0
2016-01-14 09:55:00,8.0,8.01,7.93,7.94,988184.0,7.8726,7.8825,7.8037,7.8136,988184.0
2016-01-14 10:00:00,7.94,7.96,7.9,7.95,1226368.0,7.8136,7.8332,7.7742,7.8234,1226368.0
2016-01-14 10:05:00,7.95,7.99,7.94,7.95,1075576.0,7.8234,7.8628,7.8136,7.8234,1075576.0
2016-01-14 10:10:00,7.94,8.03,7.93,8.03,950440.0,7.8136,7.9021,7.8037,7.9021,950440.0
2016-01-14 10:15:00,8.03,8.12,8.02,8.12,851584.0,7.9021,7.9907,7.8923,7.9907,851584.0
2016-01-14 10:20:00,8.13,8.18,8.11,8.18,1240680.0,8.0005,8.0497,7.9809,8.0497,1240680.0
2016-01-14 10:25:00,8.17,8.21,8.15,8.21,865056.0,8.0399,8.0793,8.0202,8.0793,865056.0
2016-01-14 10:30:00,8.21,8.28,8.18,8.26,2501168.0,8.0793,8.1482,8.0497,8.1285,2501168.0
2016-01-14 10:35:00,8.26,8.31,8.25,8.28,1478224.0,8.1285,8.1777,8.1186,8.1482,1478224.0
2016-01-14 10:40:00,8.28,8.31,8.24,8.31,982728.0,8.1482,8.1777,8.1088,8.1777,982728.0
2016-01-14 10:45:00,8.31,8.33,8.29,8.33,513176.0,8.1777,8.1974,8.158,8.1974,513176.0
2016-01-14 10:50:00,8.33,8.34,8.3,8.3,548784.0,8.1974,8.2072,8.1678,8.1678,548784.0
2016-01-14 10:55:00,8.31,8.31,8.25,8.25,462248.0,8.1777,8.1777,8.1186,8.1186,462248.0
2016-01-14 11:00:00,8.26,8.28,8.23,8.24,445112.0,8.1285,8.1482,8.0989,8.1088,445112.0
2016-01-14 11:05:00,8.24,8.28,8.24,8.24,374704.0,8.1088,8.1482,8.1088,8.1088,374704.0
2016-01-14 11:10:00,8.24,8.29,8.24,8.28,219240.0,8.1088,8.158,8.1088,8.1482,219240.0
2016-01-14 11:15:00,8.28,8.28,8.22,8.22,447200.0,8.1482,8.1482,8.0891,8.0891,447200.0
2016-01-14 11:20:00,8.21,8.22,8.2,8.2,417120.0,8.0793,8.0891,8.0694,8.0694,417120.0
2016-01-14 11:25:00,8.21,8.24,8.19,8.23,117280.0,8.0793,8.1088,8.0596,8.0989,117280.0
2016-01-14 11:30:00,8.24,8.26,8.2,8.2,112944.0,8.1088,8.1285,8.0694,8.0694,112944.0
2016-01-14 11:35:00,8.2,8.22,8.18,8.22,247120.0,8.0694,8.0891,8.0497,8.0891,247120.0
2016-01-14 11:40:00,8.21,8.26,8.21,8.26,103264.0,8.0793,8.1285,8.0793,8.1285,103264.0
2016-01-14 11:45:00,8.27,8.29,8.27,8.27,266288.0,8.1383,8.158,8.1383,8.1383,266288.0
2016-01-14 11:50:00,8.28,8.28,8.25,8.28,214104.0,8.1482,8.1482,8.1186,8.1482,214104.0
2016-01-14 11:55:00,8.29,8.3,8.28,8.3,166160.0,8.158,8.1678,8.1482,8.1678,166160.0
2016-01-14 12:00:00,8.3,8.35,8.3,8.32,385840.0,8.1678,8.217,8.1678,8.1875,385840.0
2016-01-14 12:05:00,8.32,8.33,8.29,8.3,108304.0,8.1875,8.1974,8.158,8.1678,108304.0
2016-01-14 12:10:00,8.3,8.3,8.27,8.28,133280.0,8.1678,8.1678,8.1383,8.1482,133280.0
2016-01-14 12:15:00,8.29,8.32,8.29,8.31,174560.0,8.158,8.1875,8.158,8.1777,174560.0
2016-01-14 12:20:00,8.33,8.34,8.29,8.34,109736.0,8.1974,8.2072,8.158,8.2072,109736.0
2016-01-14 12:25:00,8.33,8.34,8.31,8.32,129088.0,8.1974,8.2072,8.1777,8.1875,129088.0
2016-01-14 12:30:00,8.33,8.35,8.31,8.34,183104.0,8.1974,8.217,8.1777,8.2072,183104.0
2016-01-14 12:35:00,8.35,8.37,8.34,8.37,251336.0,8.217,8.2367,8.2072,8.2367,251336.0
2016-01-14 12:40:00,8.37,8.39,8.35,8.36,229360.0,8.2367,8.2564,8.217,8.2269,229360.0
2016-01-14 12:45:00,8.35,8.38,8.34,8.37,236752.0,8.217,8.2466,8.2072,8.2367,236752.0
2016-01-14 12:50:00,8.37,8.37,8.35,8.37,334840.0,8.2367,8.2367,8.217,8.2367,334840.0
2016-01-14 12:55:00,8.38,8.38,8.33,8.33,168576.0,8.2466,8.2466,8.1974,8.1974,168576.0
2016-01-14 13:00:00,8.33,8.37,8.32,8.37,150984.0,8.1974,8.2367,8.1875,8.2367,150984.0
2016-01-14 13:05:00,8.38,8.41,8.37,8.41,293488.0,8.2466,8.2761,8.2367,8.2761,293488.0
2016-01-14 13:10:00,8.41,8.43,8.4,8.4,207008.0,8.2761,8.2958,8.2662,8.2662,207008.0
2016-01-14 13:15:00,8.4,8.42,8.4,8.42,244536.0,8.2662,8.2859,8.2662,8.2859,244536.0
2016-01-14 13:20:00,8.43,8.46,8.43,8.45,311768.0,8.2958,8.3253,8.2958,8.3154,311768.0
2016-01-14 13:25:00,8.45,8.46,8.44,8.45,101472.0,8.3154,8.3253,8.3056,8.3154,101472.0
2016-01-14 13:30:00,8.46,8.47,8.44,8.46,805512.0,8.3253,8.3351,8.3056,8.3253,805512.0
2016-01-14 13:35:00,8.46,8.47,8.43,8.44,331160.0,8.3253,8.3351,8.2958,8.3056,331160.0
2016-01-14 13:40:00,8.44,8.44,8.42,8.42,165064.0,8.3056,8.3056,8.2859,8.2859,165064.0
2016-01-14 13:45:00,8.42,8.43,8.4,8.42,265304.0,8.2859,8.2958,8.2662,8.2859,265304.0
2016-01-14 13:50:00,8.43,8.46,8.43,8.46,108280.0,8.2958,8.3253,8.2958,8.3253,108280.0
2016-01-14 13:55:00,8.47,8.47,8.46,8.47,593352.0,8.3351,8.3351,8.3253,8.3351,593352.0
2016-01-14 14:00:00,8.48,8.48,8.43,8.45,213048.0,8.345,8.345,8.2958,8.3154,213048.0
2016-01-14 14:05:00,8.45,8.46,8.44,8.45,131208.0,8.3154,8.3253,8.3056,8.3154,131208.0
2016-01-14 14:10:00,8.45,8.47,8.43,8.47,289040.0,8.3154,8.3351,8.2958,8.3351,289040.0
2016-01-14 14:15:00,8.47,8.49,8.45,8.45,167328.0,8.3351,8.3548,8.3154,8.3154,167328.0
2016-01-14 14:20:00,8.45,8.47,8.44,8.47,234488.0,8.3154,8.3351,8.3056,8.3351,234488.0
2016-01-14 14:25:00,8.46,8.47,8.45,8.47,160392.0,8.3253,8.3351,8.3154,8.3351,160392.0
2016-01-14 14:30:00,8.47,8.5,8.47,8.5,319480.0,8.3351,8.3646,8.3351,8.3646,319480.0
2016-01-14 14:35:00,8.5,8.5,8.47,8.48,109760.0,8.3646,8.3646,8.3351,8.345,109760.0
2016-01-14 14:40:00,8.49,8.51,8.49,8.49,162216.0,8.3548,8.3745,8.3548,8.3548,162216.0
2016-01-14 14:45:00,8.49,8.52,8.49,8.52,201312.0,8.3548,8.3843,8.3548,8.3843,201312.0
2016-01-14 14:50:00,8.52,8.56,8.52,8.55,265296.0,8.3843,8.4237,8.3843,8.4139,265296.0
2016-01-14 14:55:00,8.55,8.57,8.55,8.56,252672.0,8.4139,8.4335,8.4139,8.4237,252672.0
2016-01-14 15:00:00,8.56,8.56,8.55,8.55,411040.0,8.4237,8.4237,8.4139,8.4139,411040.0
2016-01-14 15:05:00,8.55,8.58,8.55,8.57,307080.0,8.4139,8.4434,8.4139,8.4335,307080.0
2016-01-14 15:10:00,8.58,8.58,8.56,8.56,183056.0,8.4434,8.4434,8.4237,8.4237,183056.0
2016-01-14 15:15:00,8.57,8.58,8.56,8.56,322288.0,8.4335,8.4434,8.4237,8.4237,322288.0
2016-01-14 15:20:00,8.56,8.56,8.54,8.55,532344.0,8.4237,8.4237,8.404,8.4139,532344.0
2016-01-14 15:25:00,8.55,8.55,8.51,8.51,299952.0,8.4139,8.4139,8.3745,8.3745,299952.0
2016-01-14 15:30:00,8.52,8.52,8.45,8.45,188776.0,8.3843,8.3843,8.3154,8.3154,188776.0
2016-01-14 15:35:00,8.46,8.48,8.44,8.45,177888.0,8.3253,8.345,8.3056,8.3154,177888.0
2016-01-14 15:40:00,8.45,8.46,8.43,8.46,332072.0,8.3154,8.3253,8.2958,8.3253,332072.0
2016-01-14 15:45:00,8.46,8.49,8.44,8.44,290968.0,8.3253,8.3548,8.3056,8.3056,290968.0
2016-01-14 15:50:00,8.45,8.48,8.42,8.44,274600.0,8.3154,8.345,8.2859,8.3056,274600.0
2016-01-14 15:55:00,8.44,8.46,8.43,8.44,467896.0,8.3056,8.3253,8.2958,8.3056,467896.0
2016-01-15 09:30:00,7.87,7.96,7.85,7.95,1871224.0,7.7447,7.8332,7.725,7.8234,1871224.0
2016-01-15 09:35:00,7.95,8.02,7.95,8.0,719304.0,7.8234,7.8923,7.8234,7.8726,719304.0
2016-01-15 09:40:00,7.99,8.05,7.96,8.04,572528.0,7.8628,7.9218,7.8332,7.912,572528.0
2016-01-15 09:45:00,8.04,8.09,8.03,8.08,906488.0,7.912,7.9612,7.9021,7.9513,906488.0
2016-01-15 09:50:00,8.07,8.07,8.02,8.03,750664.0,7.9415,7.9415,7.8923,7.9021,750664.0
2016-01-15 09:55:00,8.02,8.03,7.95,7.95,546416.0,7.8923,7.9021,7.8234,7.8234,546416.0
2016-01-15 10:00:00,7.96,7.99,7.92,7.97,453928.0,7.8332,7.8628,7.7939,7.8431,453928.0
2016-01-15 10:05:00,7.97,8.02,7.96,8.0,219960.0,7.8431,7.8923,7.8332,7.8726,219960.0
2016-01-15 10:10:00,8.01,8.03,7.95,7.97,237328.0,7.8825,7.9021,7.8234,7.8431,237328.0
2016-01-15 10:15:00,7.97,8.0,7.96,7.99,321496.0,7.8431,7.8726,7.8332,7.8628,321496.0
2016-01-15 10:20:00,7.98,8.06,7.98,8.03,402992.0,7.8529,7.9317,7.8529,7.9021,402992.0
2016-01-15 10:25:00,8.03,8.05,8.01,8.01,306936.0,7.9021,7.9218,7.8825,7.8825,306936.0
2016-01-15 10:30:00,8.03,8.08,8.0,8.0,563488.0,7.9021,7.9513,7.8726,7.8726,563488.0
2016-01-15 10:35:00,8.02,8.04,8.01,8.04,216560.0,7.8923,7.912,7.8825,7.912,216560.0
2016-01-15 10:40:00,8.05,8.05,8.0,8.0,282032.0,7.9218,7.9218,7.8726,7.8726,282032.0
2016-01-15 10:45:00,7.99,8.01,7.97,8.01,240360.0,7.8628,7.8825,7.8431,7.8825,240360.0
2016-01-15 10:50:00,8.0,8.0,7.93,7.93,560664.0,7.8726,7.8726,7.8037,7.8037,560664.0
2016-01-15 10:55:00,7.92,7.93,7.9,7.9,306384.0,7.7939,7.8037,7.7742,7.7742,306384.0
2016-01-15 11:00:00,7.9,7.93,7.88,7.9,394048.0,7.7742,7.8037,7.7545,7.7742,394048.0
2016-01-15 11:05:00,7.89,7.92,7.88,7.89,136816.0,7.7644,7.7939,7.7545,7.7644,136816.0
2016-01-15 11:10:00,7.89,7.91,7.87,7.9,315112.0,7.7644,7.784,7.7447,7.7742,315112.0
2016-01-15 11:15:00,7.91,7.92,7.88,7.89,449360.0,7.784,7.7939,7.7545,7.7644,449360.0
2016-01-15 11:20:00,7.88,7.9,7.87,7.89,388808.0,7.7545,7.7742,7.7447,7.7644,388808.0
2016-01-15 11:25:00,7.89,7.93,7.89,7.93,423016.0,7.7644,7.8037,7.7644,7.8037,423016.0
2016-01-15 11:30:00,7.92,7.95,7.91,7.93,181416.0,7.7939,7.8234,7.784,7.8037,181416.0
2016-01-15 11:35:00,7.92,7.93,7.9,7.9,160448.0,7.7939,7.8037,7.7742,7.7742,160448.0
2016-01-15 11:40:00,7.89,7.91,7.87,7.9,294080.0,7.7644,7.784,7.7447,7.7742,294080.0
2016-01-15 11:45:00,7.89,7.92,7.88,7.9,256800.0,7.7644,7.7939,7.7545,7.7742,256800.0
2016-01-15 11:50:00,7.89,7.91,7.87,7.87,158000.0,7.7644,7.784,7.7447,7.7447,158000.0
2016-01-15 11:55:00,7.87,7.9,7.86,7.89,1164376.0,7.7447,7.7742,7.7348,7.7644,1164376.0
2016-01-15 12:00:00,7.88,7.89,7.85,7.86,225760.0,7.7545,7.7644,7.725,7.7348,225760.0
2016-01-15 12:05:00,7.86,7.88,7.85,7.88,310008.0,7.7348,7.7545,7.725,7.7545,310008.0
2016-01-15 12:10:00,7.87,7.89,7.85,7.85,770344.0,7.7447,7.7644,7.725,7.725,770344.0
2016-01-15 12:15:00,7.85,7.85,7.8,7.8,756728.0,7.725,7.725,7.6758,7.6758,756728.0
2016-01-15 12:20:00,7.79,7.81,7.77,7.78,1220072.0,7.666,7.6856,7.6463,7.6561,1220072.0
2016-01-15 12:25:00,7.78,7.79,7.76,7.78,262096.0,7.6561,7.666,7.6364,7.6561,262096.0
2016-01-15 12:30:00,7.78,7.78,7.72,7.73,389000.0,7.6561,7.6561,7.5971,7.6069,389000.0
2016-01-15 12:35:00,7.73,7.74,7.7,7.72,734944.0,7.6069,7.6167,7.5774,7.5971,734944.0
2016-01-15 12:40:00,7.72,7.78,7.71,7.78,241536.0,7.5971,7.6561,7.5872,7.6561,241536.0
2016-01-15 12:45:00,7.78,7.82,7.78,7.8,392288.0,7.6561,7.6955,7.6561,7.6758,392288.0
2016-01-15 12:50:00,7.8,7.83,7.79,7.82,117920.0,7.6758,7.7053,7.666,7.6955,117920.0
2016-01-15 12:55:00,7.83,7.85,7.82,7.84,902616.0,7.7053,7.725,7.6955,7.7152,902616.0
2016-01-15 13:00:00,7.84,7.86,7.82,7.86,206272.0,7.7152,7.7348,7.6955,7.7348,206272.0
2016-01-15 13:05:00,7.85,7.85,7.8,7.81,289192.0,7.725,7.725,7.6758,7.6856,289192.0
2016-01-15 13:10:00,7.83,7.9,7.82,7.88,274624.0,7.7053,7.7742,7.6955,7.7545,274624.0
2016-01-15 13:15:00,7.87,7.89,7.85,7.89,119744.0,7.7447,7.7644,7.725,7.7644,119744.0
2016-01-15 13:20:00,7.9,7.9,7.87,7.88,120368.0,7.7742,7.7742,7.7447,7.7545,120368.0
2016-01-15 13:25:00,7.88,7.89,7.84,7.85,274784.0,7.7545,7.7644,7.7152,7.725,274784.0
2016-01-15 13:30:00,7.84,7.84,7.81,7.84,398096.0,7.7152,7.7152,7.6856,7.7152,398096.0
2016-01-15 13:35:00,7.84,7.85,7.81,7.81,98104.0,7.7152,7.725,7.6856,7.6856,98104.0
2016-01-15 13:40:00,7.82,7.89,7.82,7.89,266712.0,7.6955,7.7644,7.6955,7.7644,266712.0
2016-01-15 13:45:00,7.88,7.92,7.88,7.88,246056.0,7.7545,7.7939,7.7545,7.7545,246056.0
2016-01-15 13:50:00,7.88,7.93,7.87,7.91,220096.0,7.7545,7.8037,7.7447,7.784,220096.0
2016-01-15 13:55:00,7.92,7.92,7.87,7.89,205888.0,7.7939,7.7939,7.7447,7.7644,205888.0
2016-01-15 14:00:00,7.89,7.89,7.87,7.87,103128.0,7.7644,7.7644,7.7447,7.7447,103128.0
2016-01-15 14:05:00,7.87,7.9,7.86,7.89,366192.0,7.7447,7.7742,7.7348,7.7644,366192.0
2016-01-15 14:10:00,7.9,7.92,7.89,7.9,99304.0,7.7742,7.7939,7.7644,7.7742,99304.0
2016-01-15 14:15:00,7.9,7.9,7.87,7.87,148440.0,7.7742,7.7742,7.7447,7.7447,148440.0
2016-01-15 14:20:00,7.87,7.88,7.83,7.84,145024.0,7.7447,7.7545,7.7053,7.7152,145024.0
2016-01-15 14:25:00,7.84,7.86,7.81,7.81,167768.0,7.7152,7.7348,7.6856,7.6856,167768.0
2016-01-15 14:30:00,7.81,7.84,7.79,7.81,316360.0,7.6856,7.7152,7.666,7.6856,316360.0
2016-01-15 14:35:00,7.81,7.84,7.81,7.84,103504.0,7.6856,7.7152,7.6856,7.7152,103504.0
2016-01-15 14:40:00,7.84,7.89,7.84,7.86,388848.0,7.7152,7.7644,7.7152,7.7348,388848.0
2016-01-15 14:45:00,7.86,7.88,7.85,7.88,250944.0,7.7348,7.7545,7.725,7.7545,250944.0
2016-01-15 14:50:00,7.88,7.93,7.86,7.93,333528.0,7.7545,7.8037,7.7348,7.8037,333528.0
2016-01-15 14:55:00,7.93,7.98,7.93,7.97,397232.0,7.8037,7.8529,7.8037,7.8431,397232.0
2016-01-15 15:00:00,7.97,7.98,7.93,7.97,301896.0,7.8431,7.8529,7.8037,7.8431,301896.0
2016-01-15 15:05:00,7.97,7.99,7.95,7.95,406816.0,7.8431,7.8628,7.8234,7.8234,406816.0
2016-01-15 15:10:00,7.96,7.96,7.91,7.94,425272.0,7.8332,7.8332,7.784,7.8136,425272.0
2016-01-15 15:15:00,7.94,7.94,7.85,7.86,424632.0,7.8136,7.8136,7.725,7.7348,424632.0
2016-01-15 15:20:00,7.86,7.93,7.86,7.92,193776.0,7.7348,7.8037,7.7348,7.7939,193776.0
2016-01-15 15:25:00,7.92,7.95,7.91,7.93,308664.0,7.7939,7.8234,7.784,7.8037,308664.0
2016-01-15 15:30:00,7.92,7.95,7.89,7.93,403336.0,7.7939,7.8234,7.7644,7.8037,403336.0
2016-01-15 15:35:00,7.93,7.94,7.91,7.91,586184.0,7.8037,7.8136,7.784,7.784,586184.0
2016-01-15 15:40:00,7.91,7.92,7.88,7.92,1122688.0,7.784,7.7939,7.7545,7.7939,1122688.0
2016-01-15 15:45:00,7.92,7.94,7.91,7.93,433472.0,7.7939,7.8136,7.784,7.8037,433472.0
2016-01-15 15:50:00,7.93,7.93,7.92,7.93,485616.0,7.8037,7.8037,7.7939,7.8037,485616.0
2016-01-15 15:55:00,7.93,7.93,7.91,7.92,714936.0,7.8037,7.8037,7.784,7.7939,714936.0
2016-01-19 09:30:00,8.13,8.15,8.1,8.11,983176.0,8.0005,8.0202,7.971,7.9809,983176.0
2016-01-19 09:35:00,8.11,8.13,8.08,8.09,595152.0,7.9809,8.0005,7.9513,7.9612,595152.0
2016-01-19 09:40:00,8.09,8.11,8.07,8.08,447312.0,7.9612,7.9809,7.9415,7.9513,447312.0
2016-01-19 09:45:00,8.08,8.12,8.04,8.05,366744.0,7.9513,7.9907,7.912,7.9218,366744.0
2016-01-19 09:50:00,8.05,8.06,8.0,8.05,484984.0,7.9218,7.9317,7.8726,7.9218,484984.0
2016-01-19 09:55:00,8.05,8.05,8.03,8.05,239384.0,7.9218,7.9218,7.9021,7.9218,239384.0
2016-01-19 10:00:00,8.06,8.07,8.03,8.06,751952.0,7.9317,7.9415,7.9021,7.9317,751952.0
2016-01-19 10:05:00,8.06,8.1,8.04,8.05,615728.0,7.9317,7.971,7.912,7.9218,615728.0
2016-01-19 10:10:00,8.06,8.07,8.03,8.05,368184.0,7.9317,7.9415,7.9021,7.9218,368184.0
2016-01-19 10:15:00,8.06,8.09,8.05,8.07,192808.0,7.9317,7.9612,7.9218,7.9415,192808.0
2016-01-19 10:20:00,8.07,8.09,8.06,8.08,266320.0,7.9415,7.9612,7.9317,7.9513,266320.0
2016-01-19 10:25:00,8.09,8.11,8.09,8.11,161160.0,7.9612,7.9809,7.9612,7.9809,161160.0
2016-01-19 10:30:00,8.12,8.13,8.11,8.11,491168.0,7.9907,8.0005,7.9809,7.9809,491168.0
2016-01-19 10:35:00,8.12,8.12,8.08,8.08,181160.0,7.9907,7.9907,7.9513,7.9513,181160.0
2016-01-19 10:40:00,8.07,8.09,8.07,8.08,220544.0,7.9415,7.9612,7.9415,7.9513,220544.0
2016-01-19 10:45:00,8.07,8.1,8.06,8.09,285416.0,7.9415,7.971,7.9317,7.9612,285416.0
2016-01-19 10:50:00,8.1,8.1,8.03,8.03,214048.0,7.971,7.971,7.9021,7.9021,214048.0
2016-01-19 10:55:00,8.03,8.05,8.02,8.02,198544.0,7.9021,7.9218,7.8923,7.8923,198544.0
2016-01-19 11:00:00,8.02,8.06,8.02,8.05,210920.0,7.8923,7.9317,7.8923,7.9218,210920.0
2016-01-19 11:05:00,8.03,8.05,8.02,8.04,411328.0,7.9021,7.9218,7.8923,7.912,411328.0
2016-01-19 11:10:00,8.03,8.03,7.99,8.0,357640.0,7.9021,7.9021,7.8628,7.8726,357640.0
2016-01-19 11:15:00,8.0,8.02,7.96,7.96,146400.0,7.8726,7.8923,7.8332,7.8332,146400.0
2016-01-19 11:20:00,7.96,7.97,7.94,7.95,133368.0,7.8332,7.8431,7.8136,7.8234,133368.0
2016-01-19 11:25:00,7.95,8.01,7.95,8.0,232080.0,7.8234,7.8825,7.8234,7.8726,232080.0
2016-01-19 11:30:00,8.02,8.03,8.0,8.0,282752.0,7.8923,7.9021,7.8726,7.8726,282752.0
2016-01-19 11:35:00,8.0,8.03,7.99,8.03,246160.0,7.8726,7.9021,7.8628,7.9021,246160.0
2016-01-19 11:40:00,8.03,8.04,8.02,8.04,191200.0,7.9021,7.912,7.8923,7.912,191200.0
2016-01-19 11:45:00,8.05,8.06,8.03,8.03,120400.0,7.9218,7.9317,7.9021,7.9021,120400.0
2016-01-19 11:50:00,8.01,8.04,8.01,8.02,113600.0,7.8825,7.912,7.8825,7.8923,113600.0
2016-01-19 11:55:00,8.01,8.03,8.0,8.0,98640.0,7.8825,7.9021,7.8726,7.8726,98640.0
2016-01-19 12:00:00,8.0,8.01,7.99,7.99,245056.0,7.8726,7.8825,7.8628,7.8628,245056.0
2016-01-19 12:05:00,7.98,7.99,7.96,7.96,167280.0,7.8529,7.8628,7.8332,7.8332,167280.0
2016-01-19 12:10:00,7.96,8.0,7.96,7.99,160800.0,7.8332,7.8726,7.8332,7.8628,160800.0
2016-01-19 12:15:00,7.99,7.99,7.94,7.94,413448.0,7.8628,7.8628,7.8136,7.8136,413448.0
2016-01-19 12:20:00,7.94,7.95,7.92,7.93,208024.0,7.8136,7.8234,7.7939,7.8037,208024.0
2016-01-19 12:25:00,7.93,7.96,7.92,7.96,104920.0,7.8037,7.8332,7.7939,7.8332,104920.0
2016-01-19 12:30:00,7.96,7.97,7.95,7.96,125488.0,7.8332,7.8431,7.8234,7.8332,125488.0
2016-01-19 12:35:00,7.96,8.0,7.96,7.97,135160.0,7.8332,7.8726,7.8332,7.8431,135160.0
2016-01-19 12:40:00,7.97,7.98,7.93,7.94,101400.0,7.8431,7.8529,7.8037,7.8136,101400.0
2016-01-19 12:45:00,7.94,7.94,7.91,7.93,181480.0,7.8136,7.8136,7.784,7.8037,181480.0
2016-01-19 12:50:00,7.93,7.95,7.92,7.95,136744.0,7.8037,7.8234,7.7939,7.8234,136744.0
2016-01-19 12:55:00,7.95,7.96,7.94,7.95,80800.0,7.8234,7.8332,7.8136,7.8234,80800.0
2016-01-19 13:00:00,7.95,7.98,7.95,7.96,164880.0,7.8234,7.8529,7.8234,7.8332,164880.0
2016-01-19 13:05:00,7.96,7.97,7.93,7.97,72968.0,7.8332,7.8431,7.8037,7.8431,72968.0
2016-01-19 13:10:00,7.97,7.98,7.95,7.95,106584.0,7.8431,7.8529,7.8234,7.8234,106584.0
2016-01-19 13:15:00,7.95,7.99,7.95,7.99,59200.0,7.8234,7.8628,7.8234,7.8628,59200.0
2016-01-19 13:20:00,7.99,8.0,7.97,7.97,78160.0,7.8628,7.8726,7.8431,7.8431,78160.0
2016-01-19 13:25:00,7.97,7.97,7.93,7.94,67952.0,7.8431,7.8431,7.8037,7.8136,67952.0
2016-01-19 13:30:00,7.94,7.95,7.91,7.92,79200.0,7.8136,7.8234,7.784,7.7939,79200.0
2016-01-19 13:35:00,7.93,7.96,7.91,7.96,105104.0,7.8037,7.8332,7.784,7.8332,105104.0
2016-01-19 13:40:00,7.96,7.96,7.91,7.91,60800.0,7.8332,7.8332,7.784,7.784,60800.0
2016-01-19 13:45:00,7.91,7.96,7.91,7.95,641152.0,7.784,7.8332,7.784,7.8234,641152.0
2016-01-19 13:50:00,7.95,7.95,7.9,7.91,77848.0,7.8234,7.8234,7.7742,7.784,77848.0
2016-01-19 13:55:00,7.91,7.94,7.91,7.92,173648.0,7.784,7.8136,7.784,7.7939,173648.0
2016-01-19 14:00:00,7.92,7.93,7.9,7.91,98400.0,7.7939,7.8037,7.7742,7.784,98400.0
2016-01-19 14:05:00,7.9,7.9,7.83,7.83,509672.0,7.7742,7.7742,7.7053,7.7053,509672.0
2016-01-19 14:10:00,7.84,7.84,7.81,7.81,128224.0,7.7152,7.7152,7.6856,7.6856,128224.0
2016-01-19 14:15:00,7.81,7.82,7.79,7.81,90152.0,7.6856,7.6955,7.666,7.6856,90152.0
2016-01-19 14:20:00,7.81,7.82,7.78,7.82,176640.0,7.6856,7.6955,7.6561,7.6955,176640.0
2016-01-19 14:25:00,7.83,7.85,7.82,7.83,133424.0,7.7053,7.725,7.6955,7.7053,133424.0
2016-01-19 14:30:00,7.86,7.86,7.84,7.86,118880.0,7.7348,7.7348,7.7152,7.7348,118880.0
2016-01-19 14:35:00,7.85,7.85,7.83,7.85,183144.0,7.725,7.725,7.7053,7.725,183144.0
2016-01-19 14:40:00,7.84,7.86,7.78,7.78,179600.0,7.7152,7.7348,7.6561,7.6561,179600.0
2016-01-19 14:45:00,7.78,7.79,7.76,7.78,112160.0,7.6561,7.666,7.6364,7.6561,112160.0
2016-01-19 14:50:00,7.78,7.81,7.77,7.81,378616.0,7.6561,7.6856,7.6463,7.6856,378616.0
2016-01-19 14:55:00,7.82,7.83,7.8,7.81,168432.0,7.6955,7.7053,7.6758,7.6856,168432.0
2016-01-19 15:00:00,7.8,7.88,7.79,7.88,369664.0,7.6758,7.7545,7.666,7.7545,369664.0
2016-01-19 15:05:00,7.88,7.88,7.86,7.86,332240.0,7.7545,7.7545,7.7348,7.7348,332240.0
2016-01-19 15:10:00,7.87,7.88,7.84,7.84,143720.0,7.7447,7.7545,7.7152,7.7152,143720.0
2016-01-19 15:15:00,7.85,7.87,7.82,7.85,247480.0,7.725,7.7447,7.6955,7.725,247480.0
2016-01-19 15:20:00,7.84,7.9,7.84,7.89,156224.0,7.7152,7.7742,7.7152,7.7644,156224.0
2016-01-19 15:25:00,7.89,7.96,7.89,7.96,368304.0,7.7644,7.8332,7.7644,7.8332,368304.0
2016-01-19 15:30:00,7.96,7.97,7.93,7.96,266344.0,7.8332,7.8431,7.8037,7.8332,266344.0
2016-01-19 15:35:00,7.96,7.98,7.93,7.94,352304.0,7.8332,7.8529,7.8037,7.8136,352304.0
2016-01-19 15:40:00,7.94,7.99,7.93,7.98,468976.0,7.8136,7.8628,7.8037,7.8529,468976.0
2016-01-19 15:45:00,7.98,8.01,7.96,8.01,318920.0,7.8529,7.8825,7.8332,7.8825,318920.0
2016-01-19 15:50:00,8.01,8.01,7.97,7.99,220792.0,7.8825,7.8825,7.8431,7.8628,220792.0
2016-01-19 15:55:00,7.99,7.99,7.94,7.95,304128.0,7.8628,7.8628,7.8136,7.8234,304128.0
2016-01-20 09:30:00,7.7,7.76,7.68,7.74,1260568.0,7.5774,7.6364,7.5577,7.6167,1260568.0
2016-01-20 09:35:00,7.75,7.76,7.68,7.68,604992.0,7.6266,7.6364,7.5577,7.5577,604992.0
2016-01-20 09:40:00,7.68,7.69,7.64,7.68,599072.0,7.5577,7.5675,7.5183,7.5577,599072.0
2016-01-20 09:45:00,7.68,7.71,7.67,7.67,274616.0,7.5577,7.5872,7.5479,7.5479,274616.0
2016-01-20 09:50:00,7.67,7.68,7.62,7.62,460376.0,7.5479,7.5577,7.4987,7.4987,460376.0
2016-01-20 09:55:00,7.61,7.61,7.56,7.58,1331040.0,7.4888,7.4888,7.4396,7.4593,1331040.0
2016-01-20 10:00:00,7.58,7.59,7.53,7.56,578824.0,7.4593,7.4691,7.4101,7.4396,578824.0
2016-01-20 10:05:00,7.56,7.62,7.56,7.61,755408.0,7.4396,7.4987,7.4396,7.4888,755408.0
2016-01-20 10:10:00,7.6,7.61,7.57,7.6,443952.0,7.479,7.4888,7.4495,7.479,443952.0
2016-01-20 10:15:00,7.59,7.62,7.55,7.57,346464.0,7.4691,7.4987,7.4298,7.4495,346464.0
2016-01-20 10:20:00,7.57,7.61,7.55,7.61,252360.0,7.4495,7.4888,7.4298,7.4888,252360.0
2016-01-20 10:25:00,7.61,7.62,7.56,7.58,261632.0,7.4888,7.4987,7.4396,7.4593,261632.0
2016-01-20 10:30:00,7.56,7.57,7.51,7.52,597296.0,7.4396,7.4495,7.3904,7.4003,597296.0
2016-01-20 10:35:00,7.51,7.52,7.47,7.48,818984.0,7.3904,7.4003,7.351,7.3609,818984.0
2016-01-20 10:40:00,7.48,7.53,7.46,7.52,712856.0,7.3609,7.4101,7.3412,7.4003,712856.0
2016-01-20 10:45:00,7.52,7.52,7.5,7.5,102800.0,7.4003,7.4003,7.3806,7.3806,102800.0
2016-01-20 10:50:00,7.5,7.51,7.44,7.44,434952.0,7.3806,7.3904,7.3215,7.3215,434952.0
2016-01-20 10:55:00,7.44,7.45,7.43,7.43,231232.0,7.3215,7.3314,7.3117,7.3117,231232.0
2016-01-20 11:00:00,7.44,7.46,7.44,7.45,561880.0,7.3215,7.3412,7.3215,7.3314,561880.0
2016-01-20 11:05:00,7.45,7.48,7.44,7.46,321672.0,7.3314,7.3609,7.3215,7.3412,321672.0
2016-01-20 11:10:00,7.45,7.53,7.45,7.51,476856.0,7.3314,7.4101,7.3314,7.3904,476856.0
2016-01-20 11:15:00,7.51,7.55,7.49,7.54,365512.0,7.3904,7.4298,7.3707,7.4199,365512.0
2016-01-20 11:20:00,7.54,7.55,7.5,7.5,390240.0,7.4199,7.4298,7.3806,7.3806,390240.0
2016-01-20 11:25:00,7.5,7.52,7.49,7.51,134448.0,7.3806,7.4003,7.3707,7.3904,134448.0
2016-01-20 11:30:00,7.53,7.58,7.53,7.57,440112.0,7.4101,7.4593,7.4101,7.4495,440112.0
2016-01-20 11:35:00,7.57,7.59,7.55,7.56,387320.0,7.4495,7.4691,7.4298,7.4396,387320.0
2016-01-20 11:40:00,7.56,7.56,7.52,7.52,95528.0,7.4396,7.4396,7.4003,7.4003,95528.0
2016-01-20 11:45:00,7.52,7.53,7.5,7.5,189200.0,7.4003,7.4101,7.3806,7.3806,189200.0
2016-01-20 11:50:00,7.5,7.51,7.47,7.47,389280.0,7.3806,7.3904,7.351,7.351,389280.0
2016-01-20 11:55:00,7.46,7.5,7.45,7.5,136184.0,7.3412,7.3806,7.3314,7.3806,136184.0
2016-01-20 12:00:00,7.49,7.52,7.49,7.49,133520.0,7.3707,7.4003,7.3707,7.3707,133520.0
2016-01-20 12:05:00,7.49,7.49,7.44,7.46,339064.0,7.3707,7.3707,7.3215,7.3412,339064.0
2016-01-20 12:10:00,7.45,7.48,7.43,7.47,168552.0,7.3314,7.3609,7.3117,7.351,168552.0
2016-01-20 12:15:00,7.46,7.48,7.43,7.44,442456.0,7.3412,7.3609,7.3117,7.3215,442456.0
2016-01-20 12:20:00,7.44,7.44,7.37,7.38,487760.0,7.3215,7.3215,7.2526,7.2625,487760.0
2016-01-20 12:25:00,7.38,7.39,7.35,7.37,434400.0,7.2625,7.2723,7.233,7.2526,434400.0
2016-01-20 12:30:00,7.38,7.42,7.37,7.4,478592.0,7.2625,7.3018,7.2526,7.2822,478592.0
2016-01-20 12:35:00,7.42,7.42,7.37,7.39,280256.0,7.3018,7.3018,7.2526,7.2723,280256.0
2016-01-20 12:40:00,7.39,7.41,7.37,7.38,327656.0,7.2723,7.292,7.2526,7.2625,327656.0
2016-01-20 12:45:00,7.37,7.39,7.36,7.39,228224.0,7.2526,7.2723,7.2428,7.2723,228224.0
2016-01-20 12:50:00,7.37,7.46,7.37,7.45,717072.0,7.2526,7.3412,7.2526,7.3314,717072.0
2016-01-20 12:55:00,7.45,7.53,7.45,7.53,486320.0,7.3314,7.4101,7.3314,7.4101,486320.0
2016-01-20 13:00:00,7.53,7.58,7.51,7.56,421816.0,7.4101,7.4593,7.3904,7.4396,421816.0
2016-01-20 13:05:00,7.57,7.57,7.52,7.53,283424.0,7.4495,7.4495,7.4003,7.4101,283424.0
2016-01-20 13:10:00,7.54,7.54,7.51,7.54,341584.0,7.4199,7.4199,7.3904,7.4199,341584.0
2016-01-20 13:15:00,7.51,7.51,7.46,7.47,441472.0,7.3904,7.3904,7.3412,7.351,441472.0
2016-01-20 13:20:00,7.47,7.53,7.45,7.53,303680.0,7.351,7.4101,7.3314,7.4101,303680.0
2016-01-20 13:25:00,7.53,7.55,7.5,7.53,74080.0,7.4101,7.4298,7.3806,7.4101,74080.0
2016-01-20 13:30:00,7.53,7.59,7.53,7.58,189416.0,7.4101,7.4691,7.4101,7.4593,189416.0
2016-01-20 13:35:00,7.57,7.64,7.55,7.64,501232.0,7.4495,7.5183,7.4298,7.5183,501232.0
2016-01-20 13:40:00,7.64,7.69,7.63,7.69,542160.0,7.5183,7.5675,7.5085,7.5675,542160.0
2016-01-20 13:45:00,7.69,7.74,7.68,7.73,575984.0,7.5675,7.6167,7.5577,7.6069,575984.0
2016-01-20 13:50:00,7.72,7.77,7.72,7.77,649440.0,7.5971,7.6463,7.5971,7.6463,649440.0
2016-01-20 13:55:00,7.76,7.77,7.73,7.75,402968.0,7.6364,7.6463,7.6069,7.6266,402968.0
2016-01-20 14:00:00,7.74,7.75,7.68,7.68,262728.0,7.6167,7.6266,7.5577,7.5577,262728.0
2016-01-20 14:05:00,7.69,7.75,7.69,7.73,282552.0,7.5675,7.6266,7.5675,7.6069,282552.0
2016-01-20 14:10:00,7.74,7.79,7.74,7.76,432096.0,7.6167,7.666,7.6167,7.6364,432096.0
2016-01-20 14:15:00,7.76,7.79,7.73,7.76,421104.0,7.6364,7.666,7.6069,7.6364,421104.0
2016-01-20 14:20:00,7.76,7.79,7.72,7.75,283200.0,7.6364,7.666,7.5971,7.6266,283200.0
2016-01-20 14:25:00,7.75,7.76,7.71,7.71,236240.0,7.6266,7.6364,7.5872,7.5872,236240.0
2016-01-20 14:30:00,7.71,7.73,7.66,7.68,117360.0,7.5872,7.6069,7.538,7.5577,117360.0
2016-01-20 14:35:00,7.69,7.73,7.67,7.73,96800.0,7.5675,7.6069,7.5479,7.6069,96800.0
2016-01-20 14:40:00,7.73,7.75,7.7,7.72,65544.0,7.6069,7.6266,7.5774,7.5971,65544.0
2016-01-20 14:45:00,7.71,7.73,7.69,7.72,143520.0,7.5872,7.6069,7.5675,7.5971,143520.0
2016-01-20 14:50:00,7.73,7.79,7.72,7.79,352256.0,7.6069,7.666,7.5971,7.666,352256.0
2016-01-20 14:55:00,7.79,7.81,7.76,7.76,631560.0,7.666,7.6856,7.6364,7.6364,631560.0
2016-01-20 15:00:00,7.76,7.81,7.73,7.81,617560.0,7.6364,7.6856,7.6069,7.6856,617560.0
2016-01-20 15:05:00,7.81,7.86,7.81,7.84,559536.0,7.6856,7.7348,7.6856,7.7152,559536.0
2016-01-20 15:10:00,7.86,7.87,7.84,7.86,413744.0,7.7348,7.7447,7.7152,7.7348,413744.0
2016-01-20 15:15:00,7.87,8.0,7.87,7.98,822944.0,7.7447,7.8726,7.7447,7.8529,822944.0
2016-01-20 15:20:00,7.99,8.03,7.96,8.01,867360.0,7.8628,7.9021,7.8332,7.8825,867360.0
2016-01-20 15:25:00,8.01,8.07,7.99,8.05,766872.0,7.8825,7.9415,7.8628,7.9218,766872.0
2016-01-20 15:30:00,8.05,8.06,7.96,7.96,810592.0,7.9218,7.9317,7.8332,7.8332,810592.0
2016-01-20 15:35:00,7.97,8.01,7.96,8.0,500680.0,7.8431,7.8825,7.8332,7.8726,500680.0
2016-01-20 15:40:00,8.0,8.0,7.92,7.95,846696.0,7.8726,7.8726,7.7939,7.8234,846696.0
2016-01-20 15:45:00,7.95,7.95,7.87,7.91,1073616.0,7.8234,7.8234,7.7447,7.784,1073616.0
2016-01-20 15:50:00,7.91,7.95,7.9,7.95,316680.0,7.784,7.8234,7.7742,7.8234,316680.0
2016-01-20 15:55:00,7.95,7.95,7.89,7.9,490480.0,7.8234,7.8234,7.7644,7.7742,490480.0
2016-01-21 09:30:00,7.96,7.96,7.85,7.94,655240.0,7.8332,7.8332,7.725,7.8136,655240.0
2016-01-21 09:35:00,7.93,7.96,7.86,7.86,509960.0,7.8037,7.8332,7.7348,7.7348,509960.0
2016-01-21 09:40:00,7.85,7.9,7.81,7.82,465880.0,7.725,7.7742,7.6856,7.6955,465880.0
2016-01-21 09:45:00,7.82,7.82,7.77,7.79,902656.0,7.6955,7.6955,7.6463,7.666,902656.0
2016-01-21 09:50:00,7.8,7.83,7.75,7.83,412008.0,7.6758,7.7053,7.6266,7.7053,412008.0
2016-01-21 09:55:00,7.83,7.85,7.79,7.79,776992.0,7.7053,7.725,7.666,7.666,776992.0
2016-01-21 10:00:00,7.8,7.93,7.8,7.92,466448.0,7.6758,7.8037,7.6758,7.7939,466448.0
2016-01-21 10:05:00,7.93,7.95,7.9,7.95,265544.0,7.8037,7.8234,7.7742,7.8234,265544.0
2016-01-21 10:10:00,7.95,8.02,7.95,8.0,540624.0,7.8234,7.8923,7.8234,7.8726,540624.0
2016-01-21 10:15:00,8.0,8.04,8.0,8.01,371528.0,7.8726,7.912,7.8726,7.8825,371528.0
2016-01-21 10:20:00,8.02,8.03,7.94,7.94,203472.0,7.8923,7.9021,7.8136,7.8136,203472.0
2016-01-21 10:25:00,7.95,8.01,7.95,8.01,151336.0,7.8234,7.8825,7.8234,7.8825,151336.0
2016-01-21 10:30:00,8.01,8.03,7.97,8.03,278800.0,7.8825,7.9021,7.8431,7.9021,278800.0
2016-01-21 10:35:00,8.03,8.05,7.98,7.99,318888.0,7.9021,7.9218,7.8529,7.8628,318888.0
2016-01-21 10:40:00,8.0,8.03,7.99,8.01,172808.0,7.8726,7.9021,7.8628,7.8825,172808.0
2016-01-21 10:45:00,8.01,8.07,8.0,8.04,683672.0,7.8825,7.9415,7.8726,7.912,683672.0
2016-01-21 10:50:00,8.05,8.06,8.02,8.06,372400.0,7.9218,7.9317,7.8923,7.9317,372400.0
2016-01-21 10:55:00,8.05,8.07,7.98,7.98,295080.0,7.9218,7.9415,7.8529,7.8529,295080.0
2016-01-21 11:00:00,8.0,8.06,7.95,8.06,391240.0,7.8726,7.9317,7.8234,7.9317,391240.0
2016-01-21 11:05:00,8.06,8.08,8.04,8.05,271360.0,7.9317,7.9513,7.912,7.9218,271360.0
2016-01-21 11:10:00,8.06,8.07,8.03,8.04,183592.0,7.9317,7.9415,7.9021,7.912,183592.0
2016-01-21 11:15:00,8.05,8.06,8.01,8.03,193760.0,7.9218,7.9317,7.8825,7.9021,193760.0
2016-01-21 11:20:00,8.02,8.03,8.01,8.01,85600.0,7.8923,7.9021,7.8825,7.8825,85600.0
2016-01-21 11:25:00,8.01,8.02,7.98,7.99,168256.0,7.8825,7.8923,7.8529,7.8628,168256.0
2016-01-21 11:30:00,7.99,8.03,7.98,7.99,87648.0,7.8628,7.9021,7.8529,7.8628,87648.0
2016-01-21 11:35:00,7.99,8.05,7.98,8.03,168296.0,7.8628,7.9218,7.8529,7.9021,168296.0
2016-01-21 11:40:00,8.02,8.03,7.99,8.0,125840.0,7.8923,7.9021,7.8628,7.8726,125840.0
2016-01-21 11:45:00,8.0,8.06,8.0,8.06,274280.0,7.8726,7.9317,7.8726,7.9317,274280.0
2016-01-21 11:50:00,8.06,8.07,8.03,8.03,138120.0,7.9317,7.9415,7.9021,7.9021,138120.0
2016-01-21 11:55:00,8.04,8.09,8.04,8.08,180336.0,7.912,7.9612,7.912,7.9513,180336.0
2016-01-21 12:00:00,8.09,8.13,8.09,8.12,282040.0,7.9612,8.0005,7.9612,7.9907,282040.0
2016-01-21 12:05:00,8.12,8.15,8.11,8.13,267536.0,7.9907,8.0202,7.9809,8.0005,267536.0
2016-01-21 12:10:00,8.13,8.13,8.1,8.1,105600.0,8.0005,8.0005,7.971,7.971,105600.0
2016-01-21 12:15:00,8.11,8.14,8.11,8.11,201840.0,7.9809,8.0104,7.9809,7.9809,201840.0
2016-01-21 12:20:00,8.1,8.11,8.09,8.09,173848.0,7.971,7.9809,7.9612,7.9612,173848.0
2016-01-21 12:25:00,8.11,8.13,8.1,8.13,94256.0,7.9809,8.0005,7.971,8.0005,94256.0
2016-01-21 12:30:00,8.13,8.13,8.1,8.12,167080.0,8.0005,8.0005,7.971,7.9907,167080.0
2016-01-21 12:35:00,8.12,8.13,8.11,8.11,163360.0,7.9907,8.0005,7.9809,7.9809,163360.0
2016-01-21 12:40:00,8.12,8.13,8.09,8.09,53600.0,7.9907,8.0005,7.9612,7.9612,53600.0
2016-01-21 12:45:00,8.1,8.1,8.08,8.09,197280.0,7.971,7.971,7.9513,7.9612,197280.0
2016-01-21 12:50:00,8.1,8.11,8.07,8.08,25760.0,7.971,7.9809,7.9415,7.9513,25760.0
2016-01-21 12:55:00,8.07,8.09,8.07,8.08,96880.0,7.9415,7.9612,7.9415,7.9513,96880.0
2016-01-21 13:00:00,8.08,8.1,8.08,8.09,32800.0,7.9513,7.971,7.9513,7.9612,32800.0
2016-01-21 13:05:00,8.1,8.12,8.1,8.12,40824.0,7.971,7.9907,7.971,7.9907,40824.0
2016-01-21 13:10:00,8.12,8.12,8.08,8.08,18984.0,7.9907,7.9907,7.9513,7.9513,18984.0
2016-01-21 13:15:00,8.07,8.1,8.06,8.1,99680.0,7.9415,7.971,7.9317,7.971,99680.0
2016-01-21 13:20:00,8.08,8.08,8.01,8.02,187600.0,7.9513,7.9513,7.8825,7.8923,187600.0
2016-01-21 13:25:00,8.03,8.05,8.0,8.0,144400.0,7.9021,7.9218,7.8726,7.8726,144400.0
2016-01-21 13:30:00,8.0,8.02,7.96,7.96,268992.0,7.8726,7.8923,7.8332,7.8332,268992.0
2016-01-21 13:35:00,7.98,8.03,7.97,8.03,71600.0,7.8529,7.9021,7.8431,7.9021,71600.0
2016-01-21 13:40:00,8.03,8.04,8.01,8.01,94472.0,7.9021,7.912,7.8825,7.8825,94472.0
2016-01-21 13:45:00,8.04,8.04,8.02,8.03,89232.0,7.912,7.912,7.8923,7.9021,89232.0
2016-01-21 13:50:00,8.02,8.02,7.97,7.99,113400.0,7.8923,7.8923,7.8431,7.8628,113400.0
2016-01-21 13:55:00,7.99,8.02,7.98,7.99,239632.0,7.8628,7.8923,7.8529,7.8628,239632.0
2016-01-21 14:00:00,8.01,8.01,7.96,7.99,70160.0,7.8825,7.8825,7.8332,7.8628,70160.0
2016-01-21 14:05:00,7.99,8.0,7.96,7.96,103752.0,7.8628,7.8726,7.8332,7.8332,103752.0
2016-01-21 14:10:00,7.96,7.96,7.89,7.9,351608.0,7.8332,7.8332,7.7644,7.7742,351608.0
2016-01-21 14:15:00,7.89,7.91,7.89,7.89,231608.0,7.7644,7.784,7.7644,7.7644,231608.0
2016-01-21 14:20:00,7.91,7.92,7.87,7.88,426096.0,7.784,7.7939,7.7447,7.7545,426096.0
2016-01-21 14:25:00,7.88,7.91,7.86,7.91,396224.0,7.7545,7.784,7.7348,7.784,396224.0
2016-01-21 14:30:00,7.91,7.96,7.91,7.93,497696.0,7.784,7.8332,7.784,7.8037,497696.0
2016-01-21 14:35:00,7.93,7.98,7.93,7.97,134400.0,7.8037,7.8529,7.8037,7.8431,134400.0
2016-01-21 14:40:00,7.97,8.0,7.96,7.97,338048.0,7.8431,7.8726,7.8332,7.8431,338048.0
2016-01-21 14:45:00,7.98,7.98,7.91,7.91,146672.0,7.8529,7.8529,7.784,7.784,146672.0
2016-01-21 14:50:00,7.92,7.97,7.92,7.96,110992.0,7.7939,7.8431,7.7939,7.8332,110992.0
2016-01-21 14:55:00,7.96,8.03,7.96,8.0,241144.0,7.8332,7.9021,7.8332,7.8726,241144.0
2016-01-21 15:00:00,7.99,7.99,7.97,7.98,88944.0,7.8628,7.8628,7.8431,7.8529,88944.0
2016-01-21 15:05:00,7.98,7.98,7.9,7.93,237304.0,7.8529,7.8529,7.7742,7.8037,237304.0
2016-01-21 15:10:00,7.93,7.97,7.91,7.96,205328.0,7.8037,7.8431,7.784,7.8332,205328.0
2016-01-21 15:15:00,7.96,7.96,7.92,7.95,70528.0,7.8332,7.8332,7.7939,7.8234,70528.0
2016-01-21 15:20:00,7.95,7.96,7.93,7.96,89120.0,7.8234,7.8332,7.8037,7.8332,89120.0
2016-01-21 15:25:00,7.97,7.98,7.94,7.95,122680.0,7.8431,7.8529,7.8136,7.8234,122680.0
2016-01-21 15:30:00,7.94,8.01,7.94,8.0,354240.0,7.8136,7.8825,7.8136,7.8726,354240.0
2016-01-21 15:35:00,8.01,8.01,7.98,7.99,210360.0,7.8825,7.8825,7.8529,7.8628,210360.0
2016-01-21 15:40:00,7.99,8.03,7.98,8.01,361008.0,7.8628,7.9021,7.8529,7.8825,361008.0
2016-01-21 15:45:00,8.0,8.01,7.95,7.96,372680.0,7.8726,7.8825,7.8234,7.8332,372680.0
2016-01-21 15:50:00,7.96,7.98,7.95,7.98,180552.0,7.8332,7.8529,7.8234,7.8529,180552.0
2016-01-21 15:55:00,7.98,7.98,7.92,7.92,362232.0,7.8529,7.8529,7.7939,7.7939,362232.0
2016-01-22 09:30:00,8.22,8.24,8.21,8.23,409864.0,8.0891,8.1088,8.0793,8.0989,409864.0
2016-01-22 09:35:00,8.23,8.23,8.19,8.21,468040.0,8.0989,8.0989,8.0596,8.0793,468040.0
2016-01-22 09:40:00,8.2,8.23,8.18,8.23,315664.0,8.0694,8.0989,8.0497,8.0989,315664.0
2016-01-22 09:45:00,8.22,8.25,8.21,8.25,419976.0,8.0891,8.1186,8.0793,8.1186,419976.0
2016-01-22 09:50:00,8.25,8.28,8.24,8.26,440328.0,8.1186,8.1482,8.1088,8.1285,440328.0
2016-01-22 09:55:00,8.27,8.29,8.25,8.28,249104.0,8.1383,8.158,8.1186,8.1482,249104.0
2016-01-22 10:00:00,8.29,8.3,8.28,8.29,436464.0,8.158,8.1678,8.1482,8.158,436464.0
2016-01-22 10:05:00,8.29,8.29,8.27,8.28,98264.0,8.158,8.158,8.1383,8.1482,98264.0
2016-01-22 10:10:00,8.28,8.32,8.28,8.32,220480.0,8.1482,8.1875,8.1482,8.1875,220480.0
2016-01-22 10:15:00,8.31,8.34,8.3,8.32,211424.0,8.1777,8.2072,8.1678,8.1875,211424.0
2016-01-22 10:20:00,8.32,8.32,8.29,8.31,134312.0,8.1875,8.1875,8.158,8.1777,134312.0
2016-01-22 10:25:00,8.3,8.32,8.29,8.3,134240.0,8.1678,8.1875,8.158,8.1678,134240.0
2016-01-22 10:30:00,8.3,8.33,8.3,8.32,470728.0,8.1678,8.1974,8.1678,8.1875,470728.0
2016-01-22 10:35:00,8.31,8.34,8.3,8.33,202520.0,8.1777,8.2072,8.1678,8.1974,202520.0
2016-01-22 10:40:00,8.33,8.34,8.31,8.31,146064.0,8.1974,8.2072,8.1777,8.1777,146064.0
2016-01-22 10:45:00,8.31,8.31,8.29,8.29,243448.0,8.1777,8.1777,8.158,8.158,243448.0
2016-01-22 10:50:00,8.29,8.3,8.27,8.27,389528.0,8.158,8.1678,8.1383,8.1383,389528.0
2016-01-22 10:55:00,8.26,8.27,8.25,8.25,248416.0,8.1285,8.1383,8.1186,8.1186,248416.0
2016-01-22 11:00:00,8.27,8.28,8.25,8.25,192632.0,8.1383,8.1482,8.1186,8.1186,192632.0
2016-01-22 11:05:00,8.26,8.27,8.24,8.24,90648.0,8.1285,8.1383,8.1088,8.1088,90648.0
2016-01-22 11:10:00,8.24,8.25,8.22,8.25,108640.0,8.1088,8.1186,8.0891,8.1186,108640.0
2016-01-22 11:15:00,8.24,8.28,8.23,8.27,377864.0,8.1088,8.1482,8.0989,8.1383,377864.0
2016-01-22 11:20:00,8.27,8.3,8.27,8.29,161136.0,8.1383,8.1678,8.1383,8.158,161136.0
2016-01-22 11:25:00,8.26,8.29,8.26,8.28,186480.0,8.1285,8.158,8.1285,8.1482,186480.0
2016-01-22 11:30:00,8.28,8.29,8.26,8.26,88336.0,8.1482,8.158,8.1285,8.1285,88336.0
2016-01-22 11:35:00,8.26,8.26,8.23,8.23,190824.0,8.1285,8.1285,8.0989,8.0989,190824.0
2016-01-22 11:40:00,8.22,8.24,8.22,8.24,161864.0,8.0891,8.1088,8.0891,8.1088,161864.0
2016-01-22 11:45:00,8.24,8.25,8.21,8.22,129040.0,8.1088,8.1186,8.0793,8.0891,129040.0
2016-01-22 11:50:00,8.22,8.26,8.22,8.26,52400.0,8.0891,8.1285,8.0891,8.1285,52400.0
2016-01-22 11:55:00,8.24,8.25,8.23,8.23,139200.0,8.1088,8.1186,8.0989,8.0989,139200.0
2016-01-22 12:00:00,8.23,8.25,8.23,8.24,273864.0,8.0989,8.1186,8.0989,8.1088,273864.0
2016-01-22 12:05:00,8.24,8.27,8.24,8.26,284400.0,8.1088,8.1383,8.1088,8.1285,284400.0
2016-01-22 12:10:00,8.26,8.29,8.25,8.28,106192.0,8.1285,8.158,8.1186,8.1482,106192.0
2016-01-22 12:15:00,8.28,8.29,8.26,8.29,134816.0,8.1482,8.158,8.1285,8.158,134816.0
2016-01-22 12:20:00,8.28,8.29,8.28,8.29,154616.0,8.1482,8.158,8.1482,8.158,154616.0
2016-01-22 12:25:00,8.28,8.3,8.27,8.28,84080.0,8.1482,8.1678,8.1383,8.1482,84080.0
2016-01-22 12:30:00,8.28,8.28,8.26,8.26,167664.0,8.1482,8.1482,8.1285,8.1285,167664.0
2016-01-22 12:35:00,8.26,8.28,8.26,8.28,48800.0,8.1285,8.1482,8.1285,8.1482,48800.0
2016-01-22 12:40:00,8.3,8.3,8.28,8.29,154400.0,8.1678,8.1678,8.1482,8.158,154400.0
2016-01-22 12:45:00,8.28,8.29,8.28,8.28,74736.0,8.1482,8.158,8.1482,8.1482,74736.0
2016-01-22 12:50:00,8.28,8.3,8.28,8.3,215016.0,8.1482,8.1678,8.1482,8.1678,215016.0
2016-01-22 12:55:00,8.29,8.31,8.29,8.31,97440.0,8.158,8.1777,8.158,8.1777,97440.0
2016-01-22 13:00:00,8.31,8.31,8.29,8.29,96792.0,8.1777,8.1777,8.158,8.158,96792.0
2016-01-22 13:05:00,8.3,8.3,8.28,8.28,67864.0,8.1678,8.1678,8.1482,8.1482,67864.0
2016-01-22 13:10:00,8.29,8.3,8.28,8.3,60800.0,8.158,8.1678,8.1482,8.1678,60800.0
2016-01-22 13:15:00,8.3,8.31,8.3,8.31,423688.0,8.1678,8.1777,8.1678,8.1777,423688.0
2016-01-22 13:20:00,8.31,8.33,8.31,8.32,80008.0,8.1777,8.1974,8.1777,8.1875,80008.0
2016-01-22 13:25:00,8.32,8.32,8.31,8.31,59080.0,8.1875,8.1875,8.1777,8.1777,59080.0
2016-01-22 13:30:00,8.31,8.32,8.31,8.31,27360.0,8.1777,8.1875,8.1777,8.1777,27360.0
2016-01-22 13:35:00,8.31,8.31,8.3,8.3,34120.0,8.1777,8.1777,8.1678,8.1678,34120.0
2016-01-22 13:40:00,8.31,8.31,8.3,8.31,38400.0,8.1777,8.1777,8.1678,8.1777,38400.0
2016-01-22 13:45:00,8.31,8.33,8.31,8.33,37016.0,8.1777,8.1974,8.1777,8.1974,37016.0
2016-01-22 13:50:00,8.32,8.33,8.32,8.33,175248.0,8.1875,8.1974,8.1875,8.1974,175248.0
2016-01-22 13:55:00,8.33,8.34,8.33,8.34,109440.0,8.1974,8.2072,8.1974,8.2072,109440.0
2016-01-22 14:00:00,8.34,8.34,8.32,8.33,48000.0,8.2072,8.2072,8.1875,8.1974,48000.0
2016-01-22 14:05:00,8.33,8.35,8.33,8.35,56952.0,8.1974,8.217,8.1974,8.217,56952.0
2016-01-22 14:10:00,8.35,8.37,8.35,8.37,229464.0,8.217,8.2367,8.217,8.2367,229464.0
2016-01-22 14:15:00,8.37,8.38,8.36,8.37,162976.0,8.2367,8.2466,8.2269,8.2367,162976.0
2016-01-22 14:20:00,8.37,8.37,8.33,8.34,69240.0,8.2367,8.2367,8.1974,8.2072,69240.0
2016-01-22 14:25:00,8.34,8.35,8.34,8.34,157648.0,8.2072,8.217,8.2072,8.2072,157648.0
2016-01-22 14:30:00,8.33,8.35,8.31,8.34,119920.0,8.1974,8.217,8.1777,8.2072,119920.0
2016-01-22 14:35:00,8.35,8.35,8.31,8.32,199912.0,8.217,8.217,8.1777,8.1875,199912.0
2016-01-22 14:40:00,8.32,8.32,8.3,8.31,221016.0,8.1875,8.1875,8.1678,8.1777,221016.0
2016-01-22 14:45:00,8.31,8.33,8.31,8.33,84264.0,8.1777,8.1974,8.1777,8.1974,84264.0
2016-01-22 14:50:00,8.33,8.34,8.31,8.34,77568.0,8.1974,8.2072,8.1777,8.2072,77568.0
2016-01-22 14:55:00,8.34,8.34,8.33,8.33,56968.0,8.2072,8.2072,8.1974,8.1974,56968.0
2016-01-22 15:00:00,8.34,8.35,8.32,8.33,245456.0,8.2072,8.217,8.1875,8.1974,245456.0
2016-01-22 15:05:00,8.33,8.33,8.3,8.31,60280.0,8.1974,8.1974,8.1678,8.1777,60280.0
2016-01-22 15:10:00,8.3,8.31,8.3,8.31,100984.0,8.1678,8.1777,8.1678,8.1777,100984.0
2016-01-22 15:15:00,8.31,8.32,8.31,8.31,124160.0,8.1777,8.1875,8.1777,8.1777,124160.0
2016-01-22 15:20:00,8.3,8.31,8.3,8.3,62264.0,8.1678,8.1777,8.1678,8.1678,62264.0
2016-01-22 15:25:00,8.31,8.34,8.31,8.33,45008.0,8.1777,8.2072,8.1777,8.1974,45008.0
2016-01-22 15:30:00,8.33,8.33,8.31,8.31,275128.0,8.1974,8.1974,8.1777,8.1777,275128.0
2016-01-22 15:35:00,8.32,8.34,8.32,8.34,263312.0,8.1875,8.2072,8.1875,8.2072,263312.0
2016-01-22 15:40:00,8.34,8.36,8.33,8.36,151216.0,8.2072,8.2269,8.1974,8.2269,151216.0
2016-01-22 15:45:00,8.36,8.36,8.35,8.36,133920.0,8.2269,8.2269,8.217,8.2269,133920.0
2016-01-22 15:50:00,8.36,8.37,8.35,8.37,553016.0,8.2269,8.2367,8.217,8.2367,553016.0
2016-01-22 15:55:00,8.37,8.37,8.36,8.37,840888.0,8.2367,8.2367,8.2269,8.2367,840888.0
2016-01-25 09:30:00,8.32,8.33,8.31,8.32,218680.0,8.1875,8.1974,8.1777,8.1875,218680.0
2016-01-25 09:35:00,8.32,8.36,8.3,8.34,299664.0,8.1875,8.2269,8.1678,8.2072,299664.0
2016-01-25 09:40:00,8.34,8.35,8.31,8.32,290816.0,8.2072,8.217,8.1777,8.1875,290816.0
2016-01-25 09:45:00,8.33,8.33,8.3,8.31,407376.0,8.1974,8.1974,8.1678,8.1777,407376.0
2016-01-25 09:50:00,8.32,8.33,8.3,8.32,129776.0,8.1875,8.1974,8.1678,8.1875,129776.0
2016-01-25 09:55:00,8.32,8.32,8.29,8.32,122080.0,8.1875,8.1875,8.158,8.1875,122080.0
2016-01-25 10:00:00,8.32,8.37,8.31,8.37,614344.0,8.1875,8.2367,8.1777,8.2367,614344.0
2016-01-25 10:05:00,8.37,8.38,8.35,8.35,267088.0,8.2367,8.2466,8.217,8.217,267088.0
2016-01-25 10:10:00,8.35,8.35,8.33,8.33,242192.0,8.217,8.217,8.1974,8.1974,242192.0
2016-01-25 10:15:00,8.33,8.36,8.31,8.34,170336.0,8.1974,8.2269,8.1777,8.2072,170336.0
2016-01-25 10:20:00,8.33,8.36,8.32,8.35,94400.0,8.1974,8.2269,8.1875,8.217,94400.0
2016-01-25 10:25:00,8.37,8.37,8.33,8.34,94152.0,8.2367,8.2367,8.1974,8.2072,94152.0
2016-01-25 10:30:00,8.33,8.36,8.33,8.36,130272.0,8.1974,8.2269,8.1974,8.2269,130272.0
2016-01-25 10:35:00,8.34,8.34,8.32,8.34,93504.0,8.2072,8.2072,8.1875,8.2072,93504.0
2016-01-25 10:40:00,8.32,8.33,8.3,8.31,273808.0,8.1875,8.1974,8.1678,8.1777,273808.0
2016-01-25 10:45:00,8.31,8.33,8.3,8.33,118968.0,8.1777,8.1974,8.1678,8.1974,118968.0
2016-01-25 10:50:00,8.32,8.34,8.32,8.32,247288.0,8.1875,8.2072,8.1875,8.1875,247288.0
2016-01-25 10:55:00,8.31,8.33,8.31,8.32,74720.0,8.1777,8.1974,8.1777,8.1875,74720.0
2016-01-25 11:00:00,8.32,8.32,8.29,8.31,119184.0,8.1875,8.1875,8.158,8.1777,119184.0
2016-01-25 11:05:00,8.31,8.31,8.29,8.3,260224.0,8.1777,8.1777,8.158,8.1678,260224.0
2016-01-25 11:10:00,8.29,8.31,8.27,8.28,252296.0,8.158,8.1777,8.1383,8.1482,252296.0
2016-01-25 11:15:00,8.27,8.29,8.27,8.28,144208.0,8.1383,8.158,8.1383,8.1482,144208.0
2016-01-25 11:20:00,8.29,8.31,8.28,8.3,65600.0,8.158,8.1777,8.1482,8.1678,65600.0
2016-01-25 11:25:00,8.31,8.32,8.3,8.32,134400.0,8.1777,8.1875,8.1678,8.1875,134400.0
2016-01-25 11:30:00,8.32,8.32,8.3,8.31,80664.0,8.1875,8.1875,8.1678,8.1777,80664.0
2016-01-25 11:35:00,8.31,8.31,8.3,8.3,20800.0,8.1777,8.1777,8.1678,8.1678,20800.0
2016-01-25 11:40:00,8.3,8.31,8.29,8.29,39616.0,8.1678,8.1777,8.158,8.158,39616.0
2016-01-25 11:45:00,8.29,8.29,8.28,8.29,53200.0,8.158,8.158,8.1482,8.158,53200.0
2016-01-25 11:50:00,8.29,8.33,8.29,8.32,78656.0,8.158,8.1974,8.158,8.1875,78656.0
2016-01-25 11:55:00,8.32,8.32,8.31,8.31,40312.0,8.1875,8.1875,8.1777,8.1777,40312.0
2016-01-25 12:00:00,8.31,8.32,8.31,8.31,30400.0,8.1777,8.1875,8.1777,8.1777,30400.0
2016-01-25 12:05:00,8.31,8.31,8.3,8.31,22400.0,8.1777,8.1777,8.1678,8.1777,22400.0
2016-01-25 12:10:00,8.31,8.31,8.29,8.29,81664.0,8.1777,8.1777,8.158,8.158,81664.0
2016-01-25 12:15:00,8.29,8.31,8.29,8.31,42056.0,8.158,8.1777,8.158,8.1777,42056.0
2016-01-25 12:20:00,8.31,8.31,8.3,8.31,13600.0,8.1777,8.1777,8.1678,8.1777,13600.0
2016-01-25 12:25:00,8.31,8.32,8.3,8.31,40000.0,8.1777,8.1875,8.1678,8.1777,40000.0
2016-01-25 12:30:00,8.3,8.31,8.29,8.31,18240.0,8.1678,8.1777,8.158,8.1777,18240.0
2016-01-25 12:35:00,8.31,8.34,8.31,8.34,20000.0,8.1777,8.2072,8.1777,8.2072,20000.0
2016-01-25 12:40:00,8.35,8.36,8.34,8.35,173192.0,8.217,8.2269,8.2072,8.217,173192.0
2016-01-25 12:45:00,8.34,8.35,8.34,8.35,42744.0,8.2072,8.217,8.2072,8.217,42744.0
2016-01-25 12:50:00,8.36,8.36,8.34,8.34,112016.0,8.2269,8.2269,8.2072,8.2072,112016.0
2016-01-25 12:55:00,8.34,8.36,8.34,8.36,43520.0,8.2072,8.2269,8.2072,8.2269,43520.0
2016-01-25 13:00:00,8.36,8.39,8.36,8.39,114992.0,8.2269,8.2564,8.2269,8.2564,114992.0
2016-01-25 13:05:00,8.39,8.4,8.38,8.39,202120.0,8.2564,8.2662,8.2466,8.2564,202120.0
2016-01-25 13:10:00,8.39,8.4,8.37,8.4,98232.0,8.2564,8.2662,8.2367,8.2662,98232.0
2016-01-25 13:15:00,8.39,8.4,8.38,8.4,65320.0,8.2564,8.2662,8.2466,8.2662,65320.0
2016-01-25 13:20:00,8.4,8.4,8.39,8.39,129568.0,8.2662,8.2662,8.2564,8.2564,129568.0
2016-01-25 13:25:00,8.39,8.39,8.38,8.38,65600.0,8.2564,8.2564,8.2466,8.2466,65600.0
2016-01-25 13:30:00,8.38,8.39,8.37,8.38,58000.0,8.2466,8.2564,8.2367,8.2466,58000.0
2016-01-25 13:35:00,8.37,8.38,8.37,8.38,74000.0,8.2367,8.2466,8.2367,8.2466,74000.0
2016-01-25 13:40:00,8.37,8.38,8.37,8.37,119536.0,8.2367,8.2466,8.2367,8.2367,119536.0
2016-01-25 13:45:00,8.37,8.38,8.33,8.34,419240.0,8.2367,8.2466,8.1974,8.2072,419240.0
2016-01-25 13:50:00,8.34,8.34,8.32,8.32,72800.0,8.2072,8.2072,8.1875,8.1875,72800.0
2016-01-25 13:55:00,8.32,8.33,8.31,8.31,51336.0,8.1875,8.1974,8.1777,8.1777,51336.0
2016-01-25 14:00:00,8.3,8.31,8.29,8.31,87600.0,8.1678,8.1777,8.158,8.1777,87600.0
2016-01-25 14:05:00,8.3,8.32,8.3,8.32,32480.0,8.1678,8.1875,8.1678,8.1875,32480.0
2016-01-25 14:10:00,8.31,8.31,8.3,8.31,38600.0,8.1777,8.1777,8.1678,8.1777,38600.0
2016-01-25 14:15:00,8.31,8.32,8.3,8.3,35008.0,8.1777,8.1875,8.1678,8.1678,35008.0
2016-01-25 14:20:00,8.31,8.31,8.29,8.29,47752.0,8.1777,8.1777,8.158,8.158,47752.0
2016-01-25 14:25:00,8.29,8.3,8.27,8.3,84960.0,8.158,8.1678,8.1383,8.1678,84960.0
2016-01-25 14:30:00,8.3,8.3,8.29,8.29,60624.0,8.1678,8.1678,8.158,8.158,60624.0
2016-01-25 14:35:00,8.3,8.31,8.29,8.31,72600.0,8.1678,8.1777,8.158,8.1777,72600.0
2016-01-25 14:40:00,8.29,8.29,8.28,8.28,12208.0,8.158,8.158,8.1482,8.1482,12208.0
2016-01-25 14:45:00,8.29,8.29,8.28,8.28,36000.0,8.158,8.158,8.1482,8.1482,36000.0
2016-01-25 14:50:00,8.27,8.29,8.27,8.28,12400.0,8.1383,8.158,8.1383,8.1482,12400.0
2016-01-25 14:55:00,8.28,8.3,8.28,8.29,33200.0,8.1482,8.1678,8.1482,8.158,33200.0
2016-01-25 15:00:00,8.31,8.32,8.3,8.3,47192.0,8.1777,8.1875,8.1678,8.1678,47192.0
2016-01-25 15:05:00,8.3,8.3,8.26,8.26,114640.0,8.1678,8.1678,8.1285,8.1285,114640.0
2016-01-25 15:10:00,8.25,8.26,8.22,8.22,334392.0,8.1186,8.1285,8.0891,8.0891,334392.0
2016-01-25 15:15:00,8.23,8.23,8.21,8.22,95072.0,8.0989,8.0989,8.0793,8.0891,95072.0
2016-01-25 15:20:00,8.21,8.21,8.16,8.17,239488.0,8.0793,8.0793,8.0301,8.0399,239488.0
2016-01-25 15:25:00,8.17,8.2,8.16,8.17,106840.0,8.0399,8.0694,8.0301,8.0399,106840.0
2016-01-25 15:30:00,8.17,8.18,8.15,8.15,288360.0,8.0399,8.0497,8.0202,8.0202,288360.0
2016-01-25 15:35:00,8.14,8.15,8.13,8.13,293824.0,8.0104,8.0202,8.0005,8.0005,293824.0
2016-01-25 15:40:00,8.13,8.14,8.11,8.12,235472.0,8.0005,8.0104,7.9809,7.9907,235472.0
2016-01-25 15:45:00,8.11,8.14,8.11,8.14,243400.0,7.9809,8.0104,7.9809,8.0104,243400.0
2016-01-25 15:50:00,8.14,8.16,8.12,8.15,277832.0,8.0104,8.0301,7.9907,8.0202,277832.0
2016-01-25 15:55:00,8.15,8.15,8.11,8.12,320872.0,8.0202,8.0202,7.9809,7.9907,320872.0
2016-01-26 09:30:00,8.19,8.21,8.15,8.19,385568.0,8.0596,8.0793,8.0202,8.0596,385568.0
2016-01-26 09:35:00,8.2,8.21,8.13,8.13,502272.0,8.0694,8.0793,8.0005,8.0005,502272.0
2016-01-26 09:40:00,8.14,8.16,8.12,8.15,308536.0,8.0104,8.0301,7.9907,8.0202,308536.0
2016-01-26 09:45:00,8.15,8.15,8.07,8.07,363160.0,8.0202,8.0202,7.9415,7.9415,363160.0
2016-01-26 09:50:00,8.07,8.1,8.05,8.07,137320.0,7.9415,7.971,7.9218,7.9415,137320.0
2016-01-26 09:55:00,8.08,8.08,8.06,8.07,176392.0,7.9513,7.9513,7.9317,7.9415,176392.0
2016-01-26 10:00:00,8.08,8.12,8.08,8.12,502688.0,7.9513,7.9907,7.9513,7.9907,502688.0
2016-01-26 10:05:00,8.12,8.17,8.11,8.16,370864.0,7.9907,8.0399,7.9809,8.0301,370864.0
2016-01-26 10:10:00,8.16,8.19,8.15,8.17,519952.0,8.0301,8.0596,8.0202,8.0399,519952.0
2016-01-26 10:15:00,8.18,8.2,8.17,8.18,270224.0,8.0497,8.0694,8.0399,8.0497,270224.0
2016-01-26 10:20:00,8.18,8.18,8.17,8.18,216304.0,8.0497,8.0497,8.0399,8.0497,216304.0
2016-01-26 10:25:00,8.19,8.21,8.17,8.18,138064.0,8.0596,8.0793,8.0399,8.0497,138064.0
2016-01-26 10:30:00,8.18,8.19,8.18,8.18,123872.0,8.0497,8.0596,8.0497,8.0497,123872.0
2016-01-26 10:35:00,8.19,8.22,8.19,8.22,226448.0,8.0596,8.0891,8.0596,8.0891,226448.0
2016-01-26 10:40:00,8.22,8.24,8.22,8.23,125632.0,8.0891,8.1088,8.0891,8.0989,125632.0
2016-01-26 10:45:00,8.24,8.24,8.2,8.21,120592.0,8.1088,8.1088,8.0694,8.0793,120592.0
2016-01-26 10:50:00,8.21,8.21,8.2,8.2,82624.0,8.0793,8.0793,8.0694,8.0694,82624.0
2016-01-26 10:55:00,8.2,8.22,8.19,8.19,167264.0,8.0694,8.0891,8.0596,8.0596,167264.0
2016-01-26 11:00:00,8.19,8.25,8.19,8.25,194936.0,8.0596,8.1186,8.0596,8.1186,194936.0
2016-01-26 11:05:00,8.25,8.26,8.23,8.23,81952.0,8.1186,8.1285,8.0989,8.0989,81952.0
2016-01-26 11:10:00,8.23,8.24,8.22,8.24,28328.0,8.0989,8.1088,8.0891,8.1088,28328.0
2016-01-26 11:15:00,8.22,8.24,8.22,8.23,41600.0,8.0891,8.1088,8.0891,8.0989,41600.0
2016-01-26 11:20:00,8.24,8.24,8.2,8.2,117600.0,8.1088,8.1088,8.0694,8.0694,117600.0
2016-01-26 11:25:00,8.22,8.24,8.21,8.24,61432.0,8.0891,8.1088,8.0793,8.1088,61432.0
2016-01-26 11:30:00,8.22,8.22,8.21,8.21,98416.0,8.0891,8.0891,8.0793,8.0793,98416.0
2016-01-26 11:35:00,8.21,8.22,8.2,8.21,108400.0,8.0793,8.0891,8.0694,8.0793,108400.0
2016-01-26 11:40:00,8.22,8.24,8.22,8.24,302224.0,8.0891,8.1088,8.0891,8.1088,302224.0
2016-01-26 11:45:00,8.23,8.23,8.22,8.22,136216.0,8.0989,8.0989,8.0891,8.0891,136216.0
2016-01-26 11:50:00,8.22,8.25,8.22,8.24,21216.0,8.0891,8.1186,8.0891,8.1088,21216.0
2016-01-26 11:55:00,8.24,8.24,8.22,8.23,31200.0,8.1088,8.1088,8.0891,8.0989,31200.0
2016-01-26 12:00:00,8.23,8.26,8.23,8.26,98800.0,8.0989,8.1285,8.0989,8.1285,98800.0
2016-01-26 12:05:00,8.26,8.26,8.24,8.25,45200.0,8.1285,8.1285,8.1088,8.1186,45200.0
2016-01-26 12:10:00,8.26,8.3,8.26,8.3,247320.0,8.1285,8.1678,8.1285,8.1678,247320.0
2016-01-26 12:15:00,8.29,8.3,8.29,8.3,47840.0,8.158,8.1678,8.158,8.1678,47840.0
2016-01-26 12:20:00,8.3,8.31,8.28,8.3,93600.0,8.1678,8.1777,8.1482,8.1678,93600.0
2016-01-26 12:25:00,8.3,8.3,8.29,8.3,38080.0,8.1678,8.1678,8.158,8.1678,38080.0
2016-01-26 12:30:00,8.3,8.31,8.29,8.31,94344.0,8.1678,8.1777,8.158,8.1777,94344.0
2016-01-26 12:35:00,8.31,8.31,8.3,8.3,84920.0,8.1777,8.1777,8.1678,8.1678,84920.0
2016-01-26 12:40:00,8.3,8.3,8.29,8.3,58800.0,8.1678,8.1678,8.158,8.1678,58800.0
2016-01-26 12:45:00,8.29,8.3,8.29,8.29,113032.0,8.158,8.1678,8.158,8.158,113032.0
2016-01-26 12:50:00,8.29,8.29,8.28,8.28,67840.0,8.158,8.158,8.1482,8.1482,67840.0
2016-01-26 12:55:00,8.28,8.29,8.27,8.29,140160.0,8.1482,8.158,8.1383,8.158,140160.0
2016-01-26 13:00:00,8.29,8.3,8.29,8.3,97512.0,8.158,8.1678,8.158,8.1678,97512.0
2016-01-26 13:05:00,8.29,8.29,8.27,8.27,48760.0,8.158,8.158,8.1383,8.1383,48760.0
2016-01-26 13:10:00,8.27,8.29,8.27,8.28,58080.0,8.1383,8.158,8.1383,8.1482,58080.0
2016-01-26 13:15:00,8.28,8.3,8.28,8.29,12000.0,8.1482,8.1678,8.1482,8.158,12000.0
2016-01-26 13:20:00,8.29,8.31,8.29,8.31,128608.0,8.158,8.1777,8.158,8.1777,128608.0
2016-01-26 13:25:00,8.31,8.34,8.31,8.32,70072.0,8.1777,8.2072,8.1777,8.1875,70072.0
2016-01-26 13:30:00,8.32,8.32,8.3,8.31,25072.0,8.1875,8.1875,8.1678,8.1777,25072.0
2016-01-26 13:35:00,8.3,8.3,8.29,8.29,38800.0,8.1678,8.1678,8.158,8.158,38800.0
2016-01-26 13:40:00,8.29,8.31,8.29,8.29,56760.0,8.158,8.1777,8.158,8.158,56760.0
2016-01-26 13:45:00,8.29,8.3,8.28,8.3,63200.0,8.158,8.1678,8.1482,8.1678,63200.0
2016-01-26 13:50:00,8.3,8.3,8.29,8.29,68512.0,8.1678,8.1678,8.158,8.158,68512.0
2016-01-26 13:55:00,8.29,8.29,8.28,8.28,39360.0,8.158,8.158,8.1482,8.1482,39360.0
2016-01-26 14:00:00,8.28,8.28,8.25,8.26,184576.0,8.1482,8.1482,8.1186,8.1285,184576.0
2016-01-26 14:05:00,8.26,8.26,8.25,8.26,55360.0,8.1285,8.1285,8.1186,8.1285,55360.0
2016-01-26 14:10:00,8.26,8.26,8.24,8.24,61744.0,8.1285,8.1285,8.1088,8.1088,61744.0
2016-01-26 14:15:00,8.24,8.26,8.24,8.25,57928.0,8.1088,8.1285,8.1088,8.1186,57928.0
2016-01-26 14:20:00,8.25,8.26,8.24,8.26,115600.0,8.1186,8.1285,8.1088,8.1285,115600.0
2016-01-26 14:25:00,8.25,8.25,8.23,8.23,71648.0,8.1186,8.1186,8.0989,8.0989,71648.0
2016-01-26 14:30:00,8.23,8.24,8.22,8.24,53280.0,8.0989,8.1088,8.0891,8.1088,53280.0
2016-01-26 14:35:00,8.23,8.24,8.22,8.23,77160.0,8.0989,8.1088,8.0891,8.0989,77160.0
2016-01-26 14:40:00,8.23,8.26,8.23,8.26,80800.0,8.0989,8.1285,8.0989,8.1285,80800.0
2016-01-26 14:45:00,8.25,8.25,8.23,8.23,55200.0,8.1186,8.1186,8.0989,8.0989,55200.0
2016-01-26 14:50:00,8.24,8.26,8.24,8.26,113624.0,8.1088,8.1285,8.1088,8.1285,113624.0
2016-01-26 14:55:00,8.27,8.27,8.24,8.24,84480.0,8.1383,8.1383,8.1088,8.1088,84480.0
2016-01-26 15:00:00,8.24,8.24,8.22,8.22,54216.0,8.1088,8.1088,8.0891,8.0891,54216.0
2016-01-26 15:05:00,8.21,8.22,8.2,8.21,172616.0,8.0793,8.0891,8.0694,8.0793,172616.0
2016-01-26 15:10:00,8.21,8.23,8.21,8.23,56960.0,8.0793,8.0989,8.0793,8.0989,56960.0
2016-01-26 15:15:00,8.23,8.24,8.22,8.22,46800.0,8.0989,8.1088,8.0891,8.0891,46800.0
2016-01-26 15:20:00,8.21,8.22,8.2,8.2,109208.0,8.0793,8.0891,8.0694,8.0694,109208.0
2016-01-26 15:25:00,8.2,8.22,8.19,8.22,141272.0,8.0694,8.0891,8.0596,8.0891,141272.0
2016-01-26 15:30:00,8.21,8.22,8.21,8.21,82560.0,8.0793,8.0891,8.0793,8.0793,82560.0
2016-01-26 15:35:00,8.21,8.23,8.2,8.23,35584.0,8.0793,8.0989,8.0694,8.0989,35584.0
2016-01-26 15:40:00,8.23,8.27,8.23,8.27,123120.0,8.0989,8.1383,8.0989,8.1383,123120.0
2016-01-26 15:45:00,8.27,8.27,8.25,8.25,104328.0,8.1383,8.1383,8.1186,8.1186,104328.0
2016-01-26 15:50:00,8.25,8.25,8.23,8.24,116784.0,8.1186,8.1186,8.0989,8.1088,116784.0
2016-01-26 15:55:00,8.24,8.27,8.23,8.27,567184.0,8.1088,8.1383,8.0989,8.1383,567184.0
2016-01-27 09:30:00,8.18,8.19,8.17,8.18,683816.0,8.0497,8.0596,8.0399,8.0497,683816.0
2016-01-27 09:35:00,8.18,8.21,8.16,8.16,416240.0,8.0497,8.0793,8.0301,8.0301,416240.0
2016-01-27 09:40:00,8.16,8.19,8.13,8.13,194984.0,8.0301,8.0596,8.0005,8.0005,194984.0
2016-01-27 09:45:00,8.13,8.16,8.13,8.13,124304.0,8.0005,8.0301,8.0005,8.0005,124304.0
2016-01-27 09:50:00,8.13,8.13,8.1,8.13,319944.0,8.0005,8.0005,7.971,8.0005,319944.0
2016-01-27 09:55:00,8.13,8.14,8.11,8.12,94192.0,8.0005,8.0104,7.9809,7.9907,94192.0
2016-01-27 10:00:00,8.12,8.12,8.06,8.07,366008.0,7.9907,7.9907,7.9317,7.9415,366008.0
2016-01-27 10:05:00,8.07,8.07,8.05,8.06,216392.0,7.9415,7.9415,7.9218,7.9317,216392.0
2016-01-27 10:10:00,8.06,8.06,8.01,8.02,259112.0,7.9317,7.9317,7.8825,7.8923,259112.0
2016-01-27 10:15:00,8.01,8.03,8.0,8.02,364160.0,7.8825,7.9021,7.8726,7.8923,364160.0
2016-01-27 10:20:00,8.02,8.02,8.0,8.02,257224.0,7.8923,7.8923,7.8726,7.8923,257224.0
2016-01-27 10:25:00,8.01,8.01,7.99,7.99,272056.0,7.8825,7.8825,7.8628,7.8628,272056.0
2016-01-27 10:30:00,7.99,8.02,7.99,8.01,434344.0,7.8628,7.8923,7.8628,7.8825,434344.0
2016-01-27 10:35:00,8.02,8.07,8.02,8.06,429096.0,7.8923,7.9415,7.8923,7.9317,429096.0
2016-01-27 10:40:00,8.05,8.06,8.04,8.06,202344.0,7.9218,7.9317,7.912,7.9317,202344.0
2016-01-27 10:45:00,8.06,8.06,8.04,8.05,152816.0,7.9317,7.9317,7.912,7.9218,152816.0
2016-01-27 10:50:00,8.05,8.05,8.02,8.04,174000.0,7.9218,7.9218,7.8923,7.912,174000.0
2016-01-27 10:55:00,8.05,8.05,8.03,8.04,97760.0,7.9218,7.9218,7.9021,7.912,97760.0
2016-01-27 11:00:00,8.05,8.06,8.03,8.06,294272.0,7.9218,7.9317,7.9021,7.9317,294272.0
2016-01-27 11:05:00,8.06,8.06,8.05,8.05,235456.0,7.9317,7.9317,7.9218,7.9218,235456.0
2016-01-27 11:10:00,8.04,8.05,8.04,8.05,85200.0,7.912,7.9218,7.912,7.9218,85200.0
2016-01-27 11:15:00,8.04,8.07,8.03,8.07,187872.0,7.912,7.9415,7.9021,7.9415,187872.0
2016-01-27 11:20:00,8.07,8.09,8.07,8.08,198160.0,7.9415,7.9612,7.9415,7.9513,198160.0
2016-01-27 11:25:00,8.08,8.09,8.06,8.09,91032.0,7.9513,7.9612,7.9317,7.9612,91032.0
2016-01-27 11:30:00,8.09,8.12,8.09,8.12,109016.0,7.9612,7.9907,7.9612,7.9907,109016.0
2016-01-27 11:35:00,8.12,8.15,8.12,8.15,313840.0,7.9907,8.0202,7.9907,8.0202,313840.0
2016-01-27 11:40:00,8.15,8.17,8.14,8.17,202192.0,8.0202,8.0399,8.0104,8.0399,202192.0
2016-01-27 11:45:00,8.17,8.19,8.17,8.17,257464.0,8.0399,8.0596,8.0399,8.0399,257464.0
2016-01-27 11:50:00,8.16,8.17,8.15,8.15,173888.0,8.0301,8.0399,8.0202,8.0202,173888.0
2016-01-27 11:55:00,8.15,8.18,8.15,8.18,130520.0,8.0202,8.0497,8.0202,8.0497,130520.0
2016-01-27 12:00:00,8.16,8.21,8.16,8.19,163152.0,8.0301,8.0793,8.0301,8.0596,163152.0
2016-01-27 12:05:00,8.19,8.21,8.19,8.19,82400.0,8.0596,8.0793,8.0596,8.0596,82400.0
2016-01-27 12:10:00,8.19,8.23,8.19,8.22,123600.0,8.0596,8.0989,8.0596,8.0891,123600.0
2016-01-27 12:15:00,8.23,8.24,8.22,8.24,118480.0,8.0989,8.1088,8.0891,8.1088,118480.0
2016-01-27 12:20:00,8.23,8.23,8.2,8.2,97536.0,8.0989,8.0989,8.0694,8.0694,97536.0
2016-01-27 12:25:00,8.21,8.21,8.19,8.19,52880.0,8.0793,8.0793,8.0596,8.0596,52880.0
2016-01-27 12:30:00,8.19,8.19,8.17,8.18,199088.0,8.0596,8.0596,8.0399,8.0497,199088.0
2016-01-27 12:35:00,8.17,8.18,8.17,8.17,28800.0,8.0399,8.0497,8.0399,8.0399,28800.0
2016-01-27 12:40:00,8.18,8.18,8.17,8.18,70864.0,8.0497,8.0497,8.0399,8.0497,70864.0
2016-01-27 12:45:00,8.17,8.19,8.17,8.19,46040.0,8.0399,8.0596,8.0399,8.0596,46040.0
2016-01-27 12:50:00,8.19,8.19,8.17,8.18,17600.0,8.0596,8.0596,8.0399,8.0497,17600.0
2016-01-27 12:55:00,8.18,8.19,8.17,8.17,96712.0,8.0497,8.0596,8.0399,8.0399,96712.0
2016-01-27 13:00:00,8.16,8.17,8.15,8.16,171168.0,8.0301,8.0399,8.0202,8.0301,171168.0
2016-01-27 13:05:00,8.16,8.17,8.16,8.17,30120.0,8.0301,8.0399,8.0301,8.0399,30120.0
2016-01-27 13:10:00,8.17,8.19,8.17,8.18,239848.0,8.0399,8.0596,8.0399,8.0497,239848.0
2016-01-27 13:15:00,8.16,8.16,8.14,8.15,189240.0,8.0301,8.0301,8.0104,8.0202,189240.0
2016-01-27 13:20:00,8.15,8.17,8.15,8.16,35136.0,8.0202,8.0399,8.0202,8.0301,35136.0
2016-01-27 13:25:00,8.16,8.16,8.13,8.13,36160.0,8.0301,8.0301,8.0005,8.0005,36160.0
2016-01-27 13:30:00,8.14,8.15,8.14,8.14,136864.0,8.0104,8.0202,8.0104,8.0104,136864.0
2016-01-27 13:35:00,8.14,8.15,8.14,8.14,88304.0,8.0104,8.0202,8.0104,8.0104,88304.0
2016-01-27 13:40:00,8.13,8.13,8.11,8.12,165144.0,8.0005,8.0005,7.9809,7.9907,165144.0
2016-01-27 13:45:00,8.12,8.13,8.11,8.12,67360.0,7.9907,8.0005,7.9809,7.9907,67360.0
2016-01-27 13:50:00,8.12,8.14,8.12,8.12,99504.0,7.9907,8.0104,7.9907,7.9907,99504.0
2016-01-27 13:55:00,8.12,8.16,8.12,8.16,48400.0,7.9907,8.0301,7.9907,8.0301,48400.0
2016-01-27 14:00:00,8.15,8.21,8.09,8.16,172872.0,8.0202,8.0793,7.9612,8.0301,172872.0
2016-01-27 14:05:00,8.14,8.15,8.03,8.04,382760.0,8.0104,8.0202,7.9021,7.912,382760.0
2016-01-27 14:10:00,8.02,8.07,8.0,8.03,411648.0,7.8923,7.9415,7.8726,7.9021,411648.0
2016-01-27 14:15:00,8.03,8.08,8.02,8.07,353696.0,7.9021,7.9513,7.8923,7.9415,353696.0
2016-01-27 14:20:00,8.06,8.1,8.06,8.06,96240.0,7.9317,7.971,7.9317,7.9317,96240.0
2016-01-27 14:25:00,8.07,8.07,8.04,8.07,80960.0,7.9415,7.9415,7.912,7.9415,80960.0
2016-01-27 14:30:00,8.05,8.08,8.04,8.06,155240.0,7.9218,7.9513,7.912,7.9317,155240.0
2016-01-27 14:35:00,8.07,8.07,7.97,7.97,184408.0,7.9415,7.9415,7.8431,7.8431,184408.0
2016-01-27 14:40:00,7.97,7.97,7.95,7.96,390280.0,7.8431,7.8431,7.8234,7.8332,390280.0
2016-01-27 14:45:00,7.97,8.01,7.96,7.98,265720.0,7.8431,7.8825,7.8332,7.8529,265720.0
2016-01-27 14:50:00,7.98,7.99,7.95,7.95,76400.0,7.8529,7.8628,7.8234,7.8234,76400.0
2016-01-27 14:55:00,7.95,7.96,7.91,7.92,171808.0,7.8234,7.8332,7.784,7.7939,171808.0
2016-01-27 15:00:00,7.92,7.92,7.85,7.86,504896.0,7.7939,7.7939,7.725,7.7348,504896.0
2016-01-27 15:05:00,7.86,7.89,7.82,7.89,512472.0,7.7348,7.7644,7.6955,7.7644,512472.0
2016-01-27 15:10:00,7.88,7.88,7.79,7.8,716136.0,7.7545,7.7545,7.666,7.6758,716136.0
2016-01-27 15:15:00,7.8,7.83,7.8,7.8,173072.0,7.6758,7.7053,7.6758,7.6758,173072.0
2016-01-27 15:20:00,7.8,7.86,7.79,7.85,313112.0,7.6758,7.7348,7.666,7.725,313112.0
2016-01-27 15:25:00,7.84,7.88,7.83,7.85,365312.0,7.7152,7.7545,7.7053,7.725,365312.0
2016-01-27 15:30:00,7.84,7.88,7.84,7.85,162744.0,7.7152,7.7545,7.7152,7.725,162744.0
2016-01-27 15:35:00,7.84,7.88,7.83,7.83,470952.0,7.7152,7.7545,7.7053,7.7053,470952.0
2016-01-27 15:40:00,7.82,7.85,7.81,7.85,316616.0,7.6955,7.725,7.6856,7.725,316616.0
2016-01-27 15:45:00,7.85,7.89,7.84,7.87,185864.0,7.725,7.7644,7.7152,7.7447,185864.0
2016-01-27 15:50:00,7.86,7.87,7.83,7.84,366200.0,7.7348,7.7447,7.7053,7.7152,366200.0
2016-01-27 15:55:00,7.84,7.86,7.83,7.86,564832.0,7.7152,7.7348,7.7053,7.7348,564832.0
2016-01-28 09:30:00,8.11,8.12,8.08,8.1,742528.0,7.9809,7.9907,7.9513,7.971,742528.0
2016-01-28 09:35:00,8.1,8.12,8.07,8.07,936824.0,7.971,7.9907,7.9415,7.9415,936824.0
2016-01-28 09:40:00,8.07,8.08,8.04,8.06,559744.0,7.9415,7.9513,7.912,7.9317,559744.0
2016-01-28 09:45:00,8.06,8.07,8.03,8.04,613128.0,7.9317,7.9415,7.9021,7.912,613128.0
2016-01-28 09:50:00,8.04,8.08,8.04,8.06,397872.0,7.912,7.9513,7.912,7.9317,397872.0
2016-01-28 09:55:00,8.06,8.07,8.03,8.04,283120.0,7.9317,7.9415,7.9021,7.912,283120.0
2016-01-28 10:00:00,8.04,8.04,7.99,7.99,271784.0,7.912,7.912,7.8628,7.8628,271784.0
2016-01-28 10:05:00,7.98,8.0,7.96,7.98,244240.0,7.8529,7.8726,7.8332,7.8529,244240.0
2016-01-28 10:10:00,7.98,7.99,7.94,7.94,325984.0,7.8529,7.8628,7.8136,7.8136,325984.0
2016-01-28 10:15:00,7.95,7.95,7.89,7.89,505784.0,7.8234,7.8234,7.7644,7.7644,505784.0
2016-01-28 10:20:00,7.88,7.92,7.86,7.92,517928.0,7.7545,7.7939,7.7348,7.7939,517928.0
2016-01-28 10:25:00,7.92,7.92,7.85,7.86,653912.0,7.7939,7.7939,7.725,7.7348,653912.0
2016-01-28 10:30:00,7.86,7.88,7.81,7.83,735904.0,7.7348,7.7545,7.6856,7.7053,735904.0
2016-01-28 10:35:00,7.84,7.89,7.83,7.89,531120.0,7.7152,7.7644,7.7053,7.7644,531120.0
2016-01-28 10:40:00,7.89,7.94,7.89,7.93,332232.0,7.7644,7.8136,7.7644,7.8037,332232.0
2016-01-28 10:45:00,7.93,7.95,7.9,7.95,237680.0,7.8037,7.8234,7.7742,7.8234,237680.0
2016-01-28 10:50:00,7.96,7.96,7.93,7.93,315200.0,7.8332,7.8332,7.8037,7.8037,315200.0
2016-01-28 10:55:00,7.93,7.97,7.93,7.96,202928.0,7.8037,7.8431,7.8037,7.8332,202928.0
2016-01-28 11:00:00,7.96,8.0,7.96,8.0,597712.0,7.8332,7.8726,7.8332,7.8726,597712.0
2016-01-28 11:05:00,8.0,8.04,8.0,8.02,317176.0,7.8726,7.912,7.8726,7.8923,317176.0
2016-01-28 11:10:00,8.03,8.03,8.0,8.0,319992.0,7.9021,7.9021,7.8726,7.8726,319992.0
2016-01-28 11:15:00,8.0,8.03,8.0,8.01,170320.0,7.8726,7.9021,7.8726,7.8825,170320.0
2016-01-28 11:20:00,8.02,8.04,8.0,8.04,322128.0,7.8923,7.912,7.8726,7.912,322128.0
2016-01-28 11:25:00,8.03,8.03,7.99,7.99,212160.0,7.9021,7.9021,7.8628,7.8628,212160.0
2016-01-28 11:30:00,7.98,7.99,7.94,7.95,541416.0,7.8529,7.8628,7.8136,7.8234,541416.0
2016-01-28 11:35:00,7.94,7.95,7.93,7.95,157600.0,7.8136,7.8234,7.8037,7.8234,157600.0
2016-01-28 11:40:00,7.95,7.96,7.93,7.94,117600.0,7.8234,7.8332,7.8037,7.8136,117600.0
2016-01-28 11:45:00,7.93,7.94,7.91,7.93,175616.0,7.8037,7.8136,7.784,7.8037,175616.0
2016-01-28 11:50:00,7.93,7.95,7.93,7.94,153352.0,7.8037,7.8234,7.8037,7.8136,153352.0
2016-01-28 11:55:00,7.93,7.94,7.91,7.92,95936.0,7.8037,7.8136,7.784,7.7939,95936.0
2016-01-28 12:00:00,7.92,7.96,7.92,7.96,79368.0,7.7939,7.8332,7.7939,7.8332,79368.0
2016-01-28 12:05:00,7.96,7.97,7.95,7.96,48000.0,7.8332,7.8431,7.8234,7.8332,48000.0
2016-01-28 12:10:00,7.95,8.01,7.94,8.0,157488.0,7.8234,7.8825,7.8136,7.8726,157488.0
2016-01-28 12:15:00,8.0,8.0,7.97,7.97,55680.0,7.8726,7.8726,7.8431,7.8431,55680.0
2016-01-28 12:20:00,7.98,8.05,7.98,8.05,412712.0,7.8529,7.9218,7.8529,7.9218,412712.0
2016-01-28 12:25:00,8.05,8.06,8.04,8.06,131600.0,7.9218,7.9317,7.912,7.9317,131600.0
2016-01-28 12:30:00,8.06,8.08,8.05,8.08,431888.0,7.9317,7.9513,7.9218,7.9513,431888.0
2016-01-28 12:35:00,8.08,8.1,8.07,8.07,355880.0,7.9513,7.971,7.9415,7.9415,355880.0
2016-01-28 12:40:00,8.08,8.1,8.08,8.08,167752.0,7.9513,7.971,7.9513,7.9513,167752.0
2016-01-28 12:45:00,8.08,8.11,8.08,8.09,190072.0,7.9513,7.9809,7.9513,7.9612,190072.0
2016-01-28 12:50:00,8.09,8.1,8.06,8.06,401496.0,7.9612,7.971,7.9317,7.9317,401496.0
2016-01-28 12:55:00,8.06,8.07,8.05,8.06,86400.0,7.9317,7.9415,7.9218,7.9317,86400.0
2016-01-28 13:00:00,8.06,8.06,8.03,8.05,156336.0,7.9317,7.9317,7.9021,7.9218,156336.0
2016-01-28 13:05:00,8.05,8.06,8.03,8.06,58992.0,7.9218,7.9317,7.9021,7.9317,58992.0
2016-01-28 13:10:00,8.06,8.08,8.05,8.07,34400.0,7.9317,7.9513,7.9218,7.9415,34400.0
2016-01-28 13:15:00,8.08,8.08,8.0,8.0,275400.0,7.9513,7.9513,7.8726,7.8726,275400.0
2016-01-28 13:20:00,8.0,8.0,7.97,7.98,281192.0,7.8726,7.8726,7.8431,7.8529,281192.0
2016-01-28 13:25:00,7.98,8.01,7.98,8.01,260904.0,7.8529,7.8825,7.8529,7.8825,260904.0
2016-01-28 13:30:00,8.01,8.04,8.01,8.04,59256.0,7.8825,7.912,7.8825,7.912,59256.0
2016-01-28 13:35:00,8.03,8.04,8.02,8.03,158240.0,7.9021,7.912,7.8923,7.9021,158240.0
2016-01-28 13:40:00,8.05,8.06,8.04,8.04,117760.0,7.9218,7.9317,7.912,7.912,117760.0
2016-01-28 13:45:00,8.04,8.05,8.03,8.05,90208.0,7.912,7.9218,7.9021,7.9218,90208.0
2016-01-28 13:50:00,8.05,8.05,8.02,8.03,278120.0,7.9218,7.9218,7.8923,7.9021,278120.0
2016-01-28 13:55:00,8.03,8.05,7.99,8.0,515296.0,7.9021,7.9218,7.8628,7.8726,515296.0
2016-01-28 14:00:00,7.99,8.06,7.99,8.06,187608.0,7.8628,7.9317,7.8628,7.9317,187608.0
2016-01-28 14:05:00,8.07,8.08,8.07,8.08,66616.0,7.9415,7.9513,7.9415,7.9513,66616.0
2016-01-28 14:10:00,8.07,8.08,8.06,8.06,31920.0,7.9415,7.9513,7.9317,7.9317,31920.0
2016-01-28 14:15:00,8.07,8.08,8.05,8.06,112240.0,7.9415,7.9513,7.9218,7.9317,112240.0
2016-01-28 14:20:00,8.06,8.08,8.06,8.07,155840.0,7.9317,7.9513,7.9317,7.9415,155840.0
2016-01-28 14:25:00,8.07,8.11,8.07,8.11,210592.0,7.9415,7.9809,7.9415,7.9809,210592.0
2016-01-28 14:30:00,8.11,8.12,8.09,8.1,56320.0,7.9809,7.9907,7.9612,7.971,56320.0
2016-01-28 14:35:00,8.1,8.1,8.07,8.07,268896.0,7.971,7.971,7.9415,7.9415,268896.0
2016-01-28 14:40:00,8.07,8.09,8.06,8.06,132576.0,7.9415,7.9612,7.9317,7.9317,132576.0
2016-01-28 14:45:00,8.06,8.07,8.05,8.06,196160.0,7.9317,7.9415,7.9218,7.9317,196160.0
2016-01-28 14:50:00,8.06,8.06,8.03,8.03,78320.0,7.9317,7.9317,7.9021,7.9021,78320.0
2016-01-28 14:55:00,8.04,8.04,8.04,8.04,107152.0,7.912,7.912,7.912,7.912,107152.0
2016-01-28 15:00:00,8.04,8.06,8.03,8.04,422000.0,7.912,7.9317,7.9021,7.912,422000.0
2016-01-28 15:05:00,8.03,8.06,8.03,8.06,72136.0,7.9021,7.9317,7.9021,7.9317,72136.0
2016-01-28 15:10:00,8.06,8.09,8.06,8.08,278872.0,7.9317,7.9612,7.9317,7.9513,278872.0
2016-01-28 15:15:00,8.09,8.09,8.07,8.08,136880.0,7.9612,7.9612,7.9415,7.9513,136880.0
2016-01-28 15:20:00,8.09,8.09,8.07,8.07,51680.0,7.9612,7.9612,7.9415,7.9415,51680.0
2016-01-28 15:25:00,8.08,8.08,8.06,8.07,126608.0,7.9513,7.9513,7.9317,7.9415,126608.0
2016-01-28 15:30:00,8.06,8.08,8.06,8.07,37904.0,7.9317,7.9513,7.9317,7.9415,37904.0
2016-01-28 15:35:00,8.08,8.11,8.08,8.09,266584.0,7.9513,7.9809,7.9513,7.9612,266584.0
2016-01-28 15:40:00,8.09,8.1,8.05,8.05,203064.0,7.9612,7.971,7.9218,7.9218,203064.0
2016-01-28 15:45:00,8.05,8.09,8.05,8.08,104256.0,7.9218,7.9612,7.9218,7.9513,104256.0
2016-01-28 15:50:00,8.08,8.09,8.06,8.06,166440.0,7.9513,7.9612,7.9317,7.9317,166440.0
2016-01-28 15:55:00,8.06,8.09,8.06,8.07,337584.0,7.9317,7.9612,7.9317,7.9415,337584.0
2016-01-29 09:30:00,8.08,8.1,8.07,8.08,414168.0,7.9513,7.971,7.9415,7.9513,414168.0
2016-01-29 09:35:00,8.09,8.17,8.09,8.17,483120.0,7.9612,8.0399,7.9612,8.0399,483120.0
2016-01-29 09:40:00,8.17,8.19,8.16,8.18,705848.0,8.0399,8.0596,8.0301,8.0497,705848.0
2016-01-29 09:45:00,8.19,8.21,8.15,8.2,704736.0,8.0596,8.0793,8.0202,8.0694,704736.0
2016-01-29 09:50:00,8.21,8.24,8.2,8.21,450320.0,8.0793,8.1088,8.0694,8.0793,450320.0
2016-01-29 09:55:00,8.21,8.23,8.2,8.22,289208.0,8.0793,8.0989,8.0694,8.0891,289208.0
2016-01-29 10:00:00,8.22,8.23,8.21,8.22,232288.0,8.0891,8.0989,8.0793,8.0891,232288.0
2016-01-29 10:05:00,8.23,8.25,8.22,8.24,480696.0,8.0989,8.1186,8.0891,8.1088,480696.0
2016-01-29 10:10:00,8.24,8.26,8.22,8.23,492736.0,8.1088,8.1285,8.0891,8.0989,492736.0
2016-01-29 10:15:00,8.22,8.26,8.22,8.25,238640.0,8.0891,8.1285,8.0891,8.1186,238640.0
2016-01-29 10:20:00,8.25,8.27,8.25,8.25,117192.0,8.1186,8.1383,8.1186,8.1186,117192.0
2016-01-29 10:25:00,8.24,8.25,8.21,8.21,142440.0,8.1088,8.1186,8.0793,8.0793,142440.0
2016-01-29 10:30:00,8.21,8.21,8.2,8.2,193584.0,8.0793,8.0793,8.0694,8.0694,193584.0
2016-01-29 10:35:00,8.19,8.21,8.19,8.2,68888.0,8.0596,8.0793,8.0596,8.0694,68888.0
2016-01-29 10:40:00,8.22,8.23,8.21,8.22,129032.0,8.0891,8.0989,8.0793,8.0891,129032.0
2016-01-29 10:45:00,8.23,8.23,8.21,8.22,59400.0,8.0989,8.0989,8.0793,8.0891,59400.0
2016-01-29 10:50:00,8.22,8.22,8.18,8.19,224672.0,8.0891,8.0891,8.0497,8.0596,224672.0
2016-01-29 10:55:00,8.19,8.21,8.18,8.2,69072.0,8.0596,8.0793,8.0497,8.0694,69072.0
2016-01-29 11:00:00,8.2,8.23,8.2,8.23,83344.0,8.0694,8.0989,8.0694,8.0989,83344.0
2016-01-29 11:05:00,8.24,8.24,8.23,8.24,295000.0,8.1088,8.1088,8.0989,8.1088,295000.0
2016-01-29 11:10:00,8.24,8.24,8.22,8.23,171440.0,8.1088,8.1088,8.0891,8.0989,171440.0
2016-01-29 11:15:00,8.23,8.23,8.2,8.2,133064.0,8.0989,8.0989,8.0694,8.0694,133064.0
2016-01-29 11:20:00,8.21,8.22,8.2,8.22,42848.0,8.0793,8.0891,8.0694,8.0891,42848.0
2016-01-29 11:25:00,8.21,8.22,8.19,8.2,223328.0,8.0793,8.0891,8.0596,8.0694,223328.0
2016-01-29 11:30:00,8.22,8.23,8.21,8.23,418488.0,8.0891,8.0989,8.0793,8.0989,418488.0
2016-01-29 11:35:00,8.23,8.24,8.22,8.22,110640.0,8.0989,8.1088,8.0891,8.0891,110640.0
2016-01-29 11:40:00,8.22,8.23,8.2,8.22,194880.0,8.0891,8.0989,8.0694,8.0891,194880.0
2016-01-29 11:45:00,8.23,8.23,8.22,8.22,106560.0,8.0989,8.0989,8.0891,8.0891,106560.0
2016-01-29 11:50:00,8.22,8.28,8.22,8.28,403768.0,8.0891,8.1482,8.0891,8.1482,403768.0
2016-01-29 11:55:00,8.27,8.28,8.26,8.27,179040.0,8.1383,8.1482,8.1285,8.1383,179040.0
2016-01-29 12:00:00,8.27,8.28,8.26,8.28,317448.0,8.1383,8.1482,8.1285,8.1482,317448.0
2016-01-29 12:05:00,8.28,8.29,8.27,8.28,198480.0,8.1482,8.158,8.1383,8.1482,198480.0
2016-01-29 12:10:00,8.28,8.29,8.28,8.29,171696.0,8.1482,8.158,8.1482,8.158,171696.0
2016-01-29 12:15:00,8.29,8.31,8.29,8.31,215496.0,8.158,8.1777,8.158,8.1777,215496.0
2016-01-29 12:20:00,8.31,8.31,8.3,8.31,170392.0,8.1777,8.1777,8.1678,8.1777,170392.0
2016-01-29 12:25:00,8.31,8.32,8.31,8.31,257720.0,8.1777,8.1875,8.1777,8.1777,257720.0
2016-01-29 12:30:00,8.31,8.31,8.29,8.29,458440.0,8.1777,8.1777,8.158,8.158,458440.0
2016-01-29 12:35:00,8.29,8.31,8.29,8.31,248008.0,8.158,8.1777,8.158,8.1777,248008.0
2016-01-29 12:40:00,8.31,8.32,8.31,8.31,120536.0,8.1777,8.1875,8.1777,8.1777,120536.0
2016-01-29 12:45:00,8.31,8.32,8.31,8.31,80640.0,8.1777,8.1875,8.1777,8.1777,80640.0
2016-01-29 12:50:00,8.31,8.33,8.31,8.33,127552.0,8.1777,8.1974,8.1777,8.1974,127552.0
2016-01-29 12:55:00,8.33,8.34,8.33,8.33,98880.0,8.1974,8.2072,8.1974,8.1974,98880.0
2016-01-29 13:00:00,8.33,8.33,8.3,8.31,153160.0,8.1974,8.1974,8.1678,8.1777,153160.0
2016-01-29 13:05:00,8.31,8.32,8.3,8.31,94112.0,8.1777,8.1875,8.1678,8.1777,94112.0
2016-01-29 13:10:00,8.31,8.31,8.31,8.31,36800.0,8.1777,8.1777,8.1777,8.1777,36800.0
2016-01-29 13:15:00,8.31,8.31,8.3,8.31,49552.0,8.1777,8.1777,8.1678,8.1777,49552.0
2016-01-29 13:20:00,8.31,8.32,8.31,8.31,220416.0,8.1777,8.1875,8.1777,8.1777,220416.0
2016-01-29 13:25:00,8.31,8.31,8.3,8.31,70880.0,8.1777,8.1777,8.1678,8.1777,70880.0
2016-01-29 13:30:00,8.31,8.31,8.3,8.3,107360.0,8.1777,8.1777,8.1678,8.1678,107360.0
2016-01-29 13:35:00,8.3,8.31,8.3,8.3,172400.0,8.1678,8.1777,8.1678,8.1678,172400.0
2016-01-29 13:40:00,8.3,8.34,8.3,8.34,192568.0,8.1678,8.2072,8.1678,8.2072,192568.0
2016-01-29 13:45:00,8.34,8.35,8.33,8.35,154640.0,8.2072,8.217,8.1974,8.217,154640.0
2016-01-29 13:50:00,8.34,8.34,8.32,8.33,165400.0,8.2072,8.2072,8.1875,8.1974,165400.0
2016-01-29 13:55:00,8.33,8.34,8.33,8.33,70560.0,8.1974,8.2072,8.1974,8.1974,70560.0
2016-01-29 14:00:00,8.33,8.33,8.3,8.31,210000.0,8.1974,8.1974,8.1678,8.1777,210000.0
2016-01-29 14:05:00,8.31,8.31,8.31,8.31,46080.0,8.1777,8.1777,8.1777,8.1777,46080.0
2016-01-29 14:10:00,8.31,8.32,8.3,8.31,133920.0,8.1777,8.1875,8.1678,8.1777,133920.0
2016-01-29 14:15:00,8.31,8.33,8.31,8.33,137680.0,8.1777,8.1974,8.1777,8.1974,137680.0
2016-01-29 14:20:00,8.33,8.35,8.33,8.34,206040.0,8.1974,8.217,8.1974,8.2072,206040.0
2016-01-29 14:25:00,8.34,8.35,8.34,8.35,262016.0,8.2072,8.217,8.2072,8.217,262016.0
2016-01-29 14:30:00,8.35,8.36,8.35,8.35,210920.0,8.217,8.2269,8.217,8.217,210920.0
2016-01-29 14:35:00,8.36,8.36,8.35,8.35,326880.0,8.2269,8.2269,8.217,8.217,326880.0
2016-01-29 14:40:00,8.35,8.36,8.34,8.35,72000.0,8.217,8.2269,8.2072,8.217,72000.0
2016-01-29 14:45:00,8.35,8.36,8.35,8.35,182512.0,8.217,8.2269,8.217,8.217,182512.0
2016-01-29 14:50:00,8.35,8.36,8.33,8.34,138352.0,8.217,8.2269,8.1974,8.2072,138352.0
2016-01-29 14:55:00,8.33,8.33,8.31,8.32,209200.0,8.1974,8.1974,8.1777,8.1875,209200.0
2016-01-29 15:00:00,8.32,8.33,8.32,8.33,177480.0,8.1875,8.1974,8.1875,8.1974,177480.0
2016-01-29 15:05:00,8.33,8.34,8.32,8.34,159656.0,8.1974,8.2072,8.1875,8.2072,159656.0
2016-01-29 15:10:00,8.34,8.35,8.34,8.35,94824.0,8.2072,8.217,8.2072,8.217,94824.0
2016-01-29 15:15:00,8.35,8.35,8.33,8.34,70472.0,8.217,8.217,8.1974,8.2072,70472.0
2016-01-29 15:20:00,8.34,8.35,8.34,8.35,320800.0,8.2072,8.217,8.2072,8.217,320800.0
2016-01-29 15:25:00,8.36,8.38,8.35,8.37,528424.0,8.2269,8.2466,8.217,8.2367,528424.0
2016-01-29 15:30:00,8.37,8.38,8.36,8.37,364544.0,8.2367,8.2466,8.2269,8.2367,364544.0
2016-01-29 15:35:00,8.37,8.39,8.37,8.37,356016.0,8.2367,8.2564,8.2367,8.2367,356016.0
2016-01-29 15:40:00,8.36,8.38,8.36,8.37,185816.0,8.2269,8.2466,8.2269,8.2367,185816.0
2016-01-29 15:45:00,8.37,8.39,8.36,8.38,442800.0,8.2367,8.2564,8.2269,8.2466,442800.0
2016-01-29 15:50:00,8.38,8.42,8.38,8.41,793752.0,8.2466,8.2859,8.2466,8.2761,793752.0
2016-01-29 15:55:00,8.42,8.42,8.38,8.41,634504.0,8.2859,8.2859,8.2466,8.2761,634504.0
2016-02-01 09:30:00,8.33,8.34,8.31,8.31,594328.0,8.1974,8.2072,8.1777,8.1777,594328.0
2016-02-01 09:35:00,8.3,8.37,8.29,8.35,552328.0,8.1678,8.2367,8.158,8.217,552328.0
2016-02-01 09:40:00,8.36,8.38,8.31,8.33,240872.0,8.2269,8.2466,8.1777,8.1974,240872.0
2016-02-01 09:45:00,8.33,8.35,8.29,8.29,299816.0,8.1974,8.217,8.158,8.158,299816.0
2016-02-01 09:50:00,8.3,8.33,8.29,8.33,195272.0,8.1678,8.1974,8.158,8.1974,195272.0
2016-02-01 09:55:00,8.33,8.35,8.32,8.33,208120.0,8.1974,8.217,8.1875,8.1974,208120.0
2016-02-01 10:00:00,8.32,8.33,8.27,8.28,734032.0,8.1875,8.1974,8.1383,8.1482,734032.0
2016-02-01 10:05:00,8.28,8.32,8.27,8.32,454704.0,8.1482,8.1875,8.1383,8.1875,454704.0
2016-02-01 10:10:00,8.32,8.37,8.31,8.36,531072.0,8.1875,8.2367,8.1777,8.2269,531072.0
2016-02-01 10:15:00,8.36,8.37,8.34,8.34,186960.0,8.2269,8.2367,8.2072,8.2072,186960.0
2016-02-01 10:20:00,8.34,8.37,8.33,8.33,191256.0,8.2072,8.2367,8.1974,8.1974,191256.0
2016-02-01 10:25:00,8.34,8.36,8.32,8.33,395704.0,8.2072,8.2269,8.1875,8.1974,395704.0
2016-02-01 10:30:00,8.33,8.34,8.31,8.31,55848.0,8.1974,8.2072,8.1777,8.1777,55848.0
2016-02-01 10:35:00,8.33,8.36,8.33,8.34,216688.0,8.1974,8.2269,8.1974,8.2072,216688.0
2016-02-01 10:40:00,8.35,8.39,8.34,8.39,347192.0,8.217,8.2564,8.2072,8.2564,347192.0
2016-02-01 10:45:00,8.4,8.4,8.38,8.39,212616.0,8.2662,8.2662,8.2466,8.2564,212616.0
2016-02-01 10:50:00,8.39,8.39,8.38,8.39,129496.0,8.2564,8.2564,8.2466,8.2564,129496.0
2016-02-01 10:55:00,8.39,8.42,8.38,8.41,336672.0,8.2564,8.2859,8.2466,8.2761,336672.0
2016-02-01 11:00:00,8.4,8.4,8.39,8.39,62800.0,8.2662,8.2662,8.2564,8.2564,62800.0
2016-02-01 11:05:00,8.39,8.41,8.39,8.4,60000.0,8.2564,8.2761,8.2564,8.2662,60000.0
2016-02-01 11:10:00,8.39,8.41,8.39,8.41,134960.0,8.2564,8.2761,8.2564,8.2761,134960.0
2016-02-01 11:15:00,8.41,8.42,8.38,8.38,136576.0,8.2761,8.2859,8.2466,8.2466,136576.0
2016-02-01 11:20:00,8.38,8.38,8.36,8.38,221856.0,8.2466,8.2466,8.2269,8.2466,221856.0
2016-02-01 11:25:00,8.37,8.4,8.37,8.4,108800.0,8.2367,8.2662,8.2367,8.2662,108800.0
2016-02-01 11:30:00,8.4,8.4,8.38,8.4,201952.0,8.2662,8.2662,8.2466,8.2662,201952.0
2016-02-01 11:35:00,8.4,8.43,8.4,8.43,472080.0,8.2662,8.2958,8.2662,8.2958,472080.0
2016-02-01 11:40:00,8.42,8.43,8.4,8.42,402056.0,8.2859,8.2958,8.2662,8.2859,402056.0
2016-02-01 11:45:00,8.41,8.43,8.41,8.41,194576.0,8.2761,8.2958,8.2761,8.2761,194576.0
2016-02-01 11:50:00,8.4,8.41,8.4,8.4,88904.0,8.2662,8.2761,8.2662,8.2662,88904.0
2016-02-01 11:55:00,8.41,8.41,8.39,8.4,62400.0,8.2761,8.2761,8.2564,8.2662,62400.0
2016-02-01 12:00:00,8.4,8.41,8.39,8.39,107288.0,8.2662,8.2761,8.2564,8.2564,107288.0
2016-02-01 12:05:00,8.39,8.39,8.36,8.37,141592.0,8.2564,8.2564,8.2269,8.2367,141592.0
2016-02-01 12:10:00,8.37,8.39,8.37,8.38,108960.0,8.2367,8.2564,8.2367,8.2466,108960.0
2016-02-01 12:15:00,8.38,8.39,8.37,8.39,87048.0,8.2466,8.2564,8.2367,8.2564,87048.0
2016-02-01 12:20:00,8.38,8.38,8.36,8.37,68632.0,8.2466,8.2466,8.2269,8.2367,68632.0
2016-02-01 12:25:00,8.37,8.37,8.35,8.36,89920.0,8.2367,8.2367,8.217,8.2269,89920.0
2016-02-01 12:30:00,8.36,8.37,8.35,8.35,131824.0,8.2269,8.2367,8.217,8.217,131824.0
2016-02-01 12:35:00,8.35,8.36,8.34,8.36,106000.0,8.217,8.2269,8.2072,8.2269,106000.0
2016-02-01 12:40:00,8.36,8.37,8.35,8.35,87600.0,8.2269,8.2367,8.217,8.217,87600.0
2016-02-01 12:45:00,8.36,8.37,8.34,8.36,119200.0,8.2269,8.2367,8.2072,8.2269,119200.0
2016-02-01 12:50:00,8.36,8.36,8.33,8.33,220376.0,8.2269,8.2269,8.1974,8.1974,220376.0
2016-02-01 12:55:00,8.34,8.34,8.33,8.34,113600.0,8.2072,8.2072,8.1974,8.2072,113600.0
2016-02-01 13:00:00,8.34,8.38,8.33,8.37,602016.0,8.2072,8.2466,8.1974,8.2367,602016.0
2016-02-01 13:05:00,8.38,8.38,8.34,8.34,84000.0,8.2466,8.2466,8.2072,8.2072,84000.0
2016-02-01 13:10:00,8.35,8.36,8.33,8.35,74912.0,8.217,8.2269,8.1974,8.217,74912.0
2016-02-01 13:15:00,8.36,8.37,8.34,8.36,34088.0,8.2269,8.2367,8.2072,8.2269,34088.0
2016-02-01 13:20:00,8.36,8.38,8.36,8.38,62904.0,8.2269,8.2466,8.2269,8.2466,62904.0
2016-02-01 13:25:00,8.39,8.41,8.39,8.41,326464.0,8.2564,8.2761,8.2564,8.2761,326464.0
2016-02-01 13:30:00,8.41,8.41,8.39,8.39,162136.0,8.2761,8.2761,8.2564,8.2564,162136.0
2016-02-01 13:35:00,8.4,8.4,8.39,8.39,145872.0,8.2662,8.2662,8.2564,8.2564,145872.0
2016-02-01 13:40:00,8.39,8.41,8.38,8.38,234520.0,8.2564,8.2761,8.2466,8.2466,234520.0
2016-02-01 13:45:00,8.38,8.41,8.38,8.41,196296.0,8.2466,8.2761,8.2466,8.2761,196296.0
2016-02-01 13:50:00,8.41,8.41,8.39,8.39,105248.0,8.2761,8.2761,8.2564,8.2564,105248.0
2016-02-01 13:55:00,8.39,8.41,8.39,8.41,126128.0,8.2564,8.2761,8.2564,8.2761,126128.0
2016-02-01 14:00:00,8.41,8.42,8.4,8.4,83200.0,8.2761,8.2859,8.2662,8.2662,83200.0
2016-02-01 14:05:00,8.41,8.41,8.38,8.38,151008.0,8.2761,8.2761,8.2466,8.2466,151008.0
2016-02-01 14:10:00,8.38,8.38,8.37,8.37,119520.0,8.2466,8.2466,8.2367,8.2367,119520.0
2016-02-01 14:15:00,8.37,8.39,8.36,8.39,266832.0,8.2367,8.2564,8.2269,8.2564,266832.0
2016-02-01 14:20:00,8.39,8.4,8.38,8.39,184184.0,8.2564,8.2662,8.2466,8.2564,184184.0
2016-02-01 14:25:00,8.4,8.42,8.39,8.41,221080.0,8.2662,8.2859,8.2564,8.2761,221080.0
2016-02-01 14:30:00,8.42,8.42,8.41,8.42,153536.0,8.2859,8.2859,8.2761,8.2859,153536.0
2016-02-01 14:35:00,8.41,8.43,8.41,8.43,89016.0,8.2761,8.2958,8.2761,8.2958,89016.0
2016-02-01 14:40:00,8.43,8.46,8.43,8.46,473680.0,8.2958,8.3253,8.2958,8.3253,473680.0
2016-02-01 14:45:00,8.46,8.46,8.43,8.43,195072.0,8.3253,8.3253,8.2958,8.2958,195072.0
2016-02-01 14:50:00,8.43,8.44,8.42,8.43,124016.0,8.2958,8.3056,8.2859,8.2958,124016.0
2016-02-01 14:55:00,8.43,8.47,8.43,8.46,287600.0,8.2958,8.3351,8.2958,8.3253,287600.0
2016-02-01 15:00:00,8.46,8.47,8.45,8.45,277472.0,8.3253,8.3351,8.3154,8.3154,277472.0
2016-02-01 15:05:00,8.45,8.46,8.44,8.45,226872.0,8.3154,8.3253,8.3056,8.3154,226872.0
2016-02-01 15:10:00,8.46,8.47,8.43,8.45,242480.0,8.3253,8.3351,8.2958,8.3154,242480.0
2016-02-01 15:15:00,8.45,8.5,8.45,8.5,747800.0,8.3154,8.3646,8.3154,8.3646,747800.0
2016-02-01 15:20:00,8.5,8.52,8.49,8.52,424144.0,8.3646,8.3843,8.3548,8.3843,424144.0
2016-02-01 15:25:00,8.52,8.52,8.51,8.52,463048.0,8.3843,8.3843,8.3745,8.3843,463048.0
2016-02-01 15:30:00,8.52,8.52,8.5,8.51,193608.0,8.3843,8.3843,8.3646,8.3745,193608.0
2016-02-01 15:35:00,8.51,8.52,8.48,8.48,624928.0,8.3745,8.3843,8.345,8.345,624928.0
2016-02-01 15:40:00,8.49,8.51,8.48,8.51,132664.0,8.3548,8.3745,8.345,8.3745,132664.0
2016-02-01 15:45:00,8.51,8.51,8.49,8.49,184936.0,8.3745,8.3745,8.3548,8.3548,184936.0
2016-02-01 15:50:00,8.49,8.5,8.46,8.46,304824.0,8.3548,8.3646,8.3253,8.3253,304824.0
2016-02-01 15:55:00,8.47,8.47,8.45,8.45,571176.0,8.3351,8.3351,8.3154,8.3154,571176.0
2016-02-02 09:30:00,8.39,8.39,8.35,8.36,842952.0,8.2564,8.2564,8.217,8.2269,842952.0
2016-02-02 09:35:00,8.36,8.36,8.29,8.3,311608.0,8.2269,8.2269,8.158,8.1678,311608.0
2016-02-02 09:40:00,8.3,8.3,8.27,8.29,403720.0,8.1678,8.1678,8.1383,8.158,403720.0
2016-02-02 09:45:00,8.29,8.3,8.27,8.27,269040.0,8.158,8.1678,8.1383,8.1383,269040.0
2016-02-02 09:50:00,8.27,8.29,8.27,8.28,345920.0,8.1383,8.158,8.1383,8.1482,345920.0
2016-02-02 09:55:00,8.28,8.32,8.26,8.3,682792.0,8.1482,8.1875,8.1285,8.1678,682792.0
2016-02-02 10:00:00,8.3,8.34,8.29,8.33,277056.0,8.1678,8.2072,8.158,8.1974,277056.0
2016-02-02 10:05:00,8.33,8.35,8.32,8.33,333088.0,8.1974,8.217,8.1875,8.1974,333088.0
2016-02-02 10:10:00,8.33,8.34,8.3,8.3,282920.0,8.1974,8.2072,8.1678,8.1678,282920.0
2016-02-02 10:15:00,8.3,8.32,8.29,8.31,174280.0,8.1678,8.1875,8.158,8.1777,174280.0
2016-02-02 10:20:00,8.3,8.32,8.29,8.3,186680.0,8.1678,8.1875,8.158,8.1678,186680.0
2016-02-02 10:25:00,8.3,8.32,8.28,8.31,222736.0,8.1678,8.1875,8.1482,8.1777,222736.0
2016-02-02 10:30:00,8.3,8.33,8.29,8.32,165688.0,8.1678,8.1974,8.158,8.1875,165688.0
2016-02-02 10:35:00,8.3,8.31,8.28,8.31,136064.0,8.1678,8.1777,8.1482,8.1777,136064.0
2016-02-02 10:40:00,8.31,8.33,8.3,8.32,114000.0,8.1777,8.1974,8.1678,8.1875,114000.0
2016-02-02 10:45:00,8.32,8.32,8.3,8.31,131440.0,8.1875,8.1875,8.1678,8.1777,131440.0
2016-02-02 10:50:00,8.31,8.32,8.29,8.3,199576.0,8.1777,8.1875,8.158,8.1678,199576.0
2016-02-02 10:55:00,8.3,8.31,8.29,8.3,230728.0,8.1678,8.1777,8.158,8.1678,230728.0
2016-02-02 11:00:00,8.3,8.3,8.28,8.29,215680.0,8.1678,8.1678,8.1482,8.158,215680.0
2016-02-02 11:05:00,8.28,8.31,8.28,8.31,30400.0,8.1482,8.1777,8.1482,8.1777,30400.0
2016-02-02 11:10:00,8.3,8.33,8.3,8.33,302648.0,8.1678,8.1974,8.1678,8.1974,302648.0
2016-02-02 11:15:00,8.33,8.34,8.31,8.31,270112.0,8.1974,8.2072,8.1777,8.1777,270112.0
2016-02-02 11:20:00,8.31,8.32,8.31,8.31,83520.0,8.1777,8.1875,8.1777,8.1777,83520.0
2016-02-02 11:25:00,8.33,8.33,8.3,8.31,70400.0,8.1974,8.1974,8.1678,8.1777,70400.0
2016-02-02 11:30:00,8.31,8.34,8.31,8.33,81912.0,8.1777,8.2072,8.1777,8.1974,81912.0
2016-02-02 11:35:00,8.33,8.34,8.32,8.34,166400.0,8.1974,8.2072,8.1875,8.2072,166400.0
2016-02-02 11:40:00,8.33,8.34,8.31,8.31,98400.0,8.1974,8.2072,8.1777,8.1777,98400.0
2016-02-02 11:45:00,8.31,8.31,8.29,8.29,137632.0,8.1777,8.1777,8.158,8.158,137632.0
2016-02-02 11:50:00,8.28,8.3,8.28,8.3,191432.0,8.1482,8.1678,8.1482,8.1678,191432.0
2016-02-02 11:55:00,8.29,8.3,8.26,8.26,390904.0,8.158,8.1678,8.1285,8.1285,390904.0
2016-02-02 12:00:00,8.26,8.27,8.22,8.22,521560.0,8.1285,8.1383,8.0891,8.0891,521560.0
2016-02-02 12:05:00,8.22,8.23,8.21,8.22,371696.0,8.0891,8.0989,8.0793,8.0891,371696.0
2016-02-02 12:10:00,8.22,8.22,8.19,8.2,211760.0,8.0891,8.0891,8.0596,8.0694,211760.0
2016-02-02 12:15:00,8.2,8.21,8.19,8.2,243024.0,8.0694,8.0793,8.0596,8.0694,243024.0
2016-02-02 12:20:00,8.2,8.22,8.2,8.22,187200.0,8.0694,8.0891,8.0694,8.0891,187200.0
2016-02-02 12:25:00,8.22,8.22,8.2,8.21,206888.0,8.0891,8.0891,8.0694,8.0793,206888.0
2016-02-02 12:30:00,8.21,8.22,8.21,8.21,102400.0,8.0793,8.0891,8.0793,8.0793,102400.0
2016-02-02 12:35:00,8.21,8.24,8.2,8.24,147608.0,8.0793,8.1088,8.0694,8.1088,147608.0
2016-02-02 12:40:00,8.23,8.24,8.23,8.23,89800.0,8.0989,8.1088,8.0989,8.0989,89800.0
2016-02-02 12:45:00,8.24,8.26,8.24,8.25,133744.0,8.1088,8.1285,8.1088,8.1186,133744.0
2016-02-02 12:50:00,8.24,8.25,8.24,8.24,44000.0,8.1088,8.1186,8.1088,8.1088,44000.0
2016-02-02 12:55:00,8.24,8.24,8.22,8.24,137200.0,8.1088,8.1088,8.0891,8.1088,137200.0
2016-02-02 13:00:00,8.23,8.23,8.21,8.21,42360.0,8.0989,8.0989,8.0793,8.0793,42360.0
2016-02-02 13:05:00,8.21,8.22,8.19,8.19,151920.0,8.0793,8.0891,8.0596,8.0596,151920.0
2016-02-02 13:10:00,8.2,8.22,8.2,8.21,32000.0,8.0694,8.0891,8.0694,8.0793,32000.0
2016-02-02 13:15:00,8.2,8.2,8.19,8.2,73600.0,8.0694,8.0694,8.0596,8.0694,73600.0
2016-02-02 13:20:00,8.2,8.2,8.17,8.18,124664.0,8.0694,8.0694,8.0399,8.0497,124664.0
2016-02-02 13:25:00,8.18,8.21,8.18,8.21,122880.0,8.0497,8.0793,8.0497,8.0793,122880.0
2016-02-02 13:30:00,8.21,8.21,8.18,8.19,66384.0,8.0793,8.0793,8.0497,8.0596,66384.0
2016-02-02 13:35:00,8.18,8.18,8.16,8.16,161600.0,8.0497,8.0497,8.0301,8.0301,161600.0
2016-02-02 13:40:00,8.16,8.17,8.15,8.17,147032.0,8.0301,8.0399,8.0202,8.0399,147032.0
2016-02-02 13:45:00,8.15,8.16,8.14,8.14,89760.0,8.0202,8.0301,8.0104,8.0104,89760.0
2016-02-02 13:50:00,8.15,8.15,8.13,8.13,529848.0,8.0202,8.0202,8.0005,8.0005,529848.0
2016-02-02 13:55:00,8.14,8.15,8.13,8.13,117984.0,8.0104,8.0202,8.0005,8.0005,117984.0
2016-02-02 14:00:00,8.13,8.15,8.13,8.13,239368.0,8.0005,8.0202,8.0005,8.0005,239368.0
2016-02-02 14:05:00,8.14,8.15,8.13,8.13,162552.0,8.0104,8.0202,8.0005,8.0005,162552.0
2016-02-02 14:10:00,8.13,8.13,8.1,8.13,207280.0,8.0005,8.0005,7.971,8.0005,207280.0
2016-02-02 14:15:00,8.13,8.15,8.12,8.13,115392.0,8.0005,8.0202,7.9907,8.0005,115392.0
2016-02-02 14:20:00,8.13,8.13,8.09,8.1,266576.0,8.0005,8.0005,7.9612,7.971,266576.0
2016-02-02 14:25:00,8.1,8.11,8.09,8.09,117880.0,7.971,7.9809,7.9612,7.9612,117880.0
2016-02-02 14:30:00,8.09,8.12,8.08,8.12,172240.0,7.9612,7.9907,7.9513,7.9907,172240.0
2016-02-02 14:35:00,8.12,8.14,8.11,8.13,329024.0,7.9907,8.0104,7.9809,8.0005,329024.0
2016-02-02 14:40:00,8.13,8.14,8.12,8.13,117664.0,8.0005,8.0104,7.9907,8.0005,117664.0
2016-02-02 14:45:00,8.13,8.13,8.12,8.13,116520.0,8.0005,8.0005,7.9907,8.0005,116520.0
2016-02-02 14:50:00,8.13,8.15,8.1,8.1,152120.0,8.0005,8.0202,7.971,7.971,152120.0
2016-02-02 14:55:00,8.1,8.11,8.07,8.07,183888.0,7.971,7.9809,7.9415,7.9415,183888.0
2016-02-02 15:00:00,8.07,8.09,8.07,8.07,1297688.0,7.9415,7.9612,7.9415,7.9415,1297688.0
2016-02-02 15:05:00,8.08,8.09,8.05,8.05,588064.0,7.9513,7.9612,7.9218,7.9218,588064.0
2016-02-02 15:10:00,8.05,8.07,8.04,8.07,454808.0,7.9218,7.9415,7.912,7.9415,454808.0
2016-02-02 15:15:00,8.06,8.11,8.06,8.09,475616.0,7.9317,7.9809,7.9317,7.9612,475616.0
2016-02-02 15:20:00,8.09,8.09,8.06,8.08,197712.0,7.9612,7.9612,7.9317,7.9513,197712.0
2016-02-02 15:25:00,8.08,8.11,8.07,8.1,278160.0,7.9513,7.9809,7.9415,7.971,278160.0
2016-02-02 15:30:00,8.1,8.13,8.1,8.12,239744.0,7.971,8.0005,7.971,7.9907,239744.0
2016-02-02 15:35:00,8.12,8.13,8.1,8.12,223048.0,7.9907,8.0005,7.971,7.9907,223048.0
2016-02-02 15:40:00,8.13,8.14,8.12,8.12,233752.0,8.0005,8.0104,7.9907,7.9907,233752.0
2016-02-02 15:45:00,8.12,8.12,8.09,8.12,394224.0,7.9907,7.9907,7.9612,7.9907,394224.0
2016-02-02 15:50:00,8.12,8.12,8.09,8.11,244832.0,7.9907,7.9907,7.9612,7.9809,244832.0
2016-02-02 15:55:00,8.12,8.12,8.09,8.1,455968.0,7.9907,7.9907,7.9612,7.971,455968.0
2016-02-03 09:30:00,8.2,8.2,8.16,8.17,435032.0,8.0694,8.0694,8.0301,8.0399,435032.0
2016-02-03 09:35:00,8.16,8.16,8.13,8.14,342360.0,8.0301,8.0301,8.0005,8.0104,342360.0
2016-02-03 09:40:00,8.15,8.15,8.1,8.1,510712.0,8.0202,8.0202,7.971,7.971,510712.0
2016-02-03 09:45:00,8.11,8.11,8.06,8.1,450136.0,7.9809,7.9809,7.9317,7.971,450136.0
2016-02-03 09:50:00,8.1,8.12,8.05,8.06,208400.0,7.971,7.9907,7.9218,7.9317,208400.0
2016-02-03 09:55:00,8.05,8.07,8.03,8.04,570728.0,7.9218,7.9415,7.9021,7.912,570728.0
2016-02-03 10:00:00,8.04,8.04,7.95,7.96,1230568.0,7.912,7.912,7.8234,7.8332,1230568.0
2016-02-03 10:05:00,7.96,7.98,7.91,7.91,750872.0,7.8332,7.8529,7.784,7.784,750872.0
2016-02-03 10:10:00,7.9,7.91,7.84,7.86,583264.0,7.7742,7.784,7.7152,7.7348,583264.0
2016-02-03 10:15:00,7.86,7.9,7.85,7.9,415176.0,7.7348,7.7742,7.725,7.7742,415176.0
2016-02-03 10:20:00,7.9,7.9,7.86,7.89,449440.0,7.7742,7.7742,7.7348,7.7644,449440.0
2016-02-03 10:25:00,7.88,7.89,7.82,7.83,344696.0,7.7545,7.7644,7.6955,7.7053,344696.0
2016-02-03 10:30:00,7.82,7.83,7.77,7.79,1132072.0,7.6955,7.7053,7.6463,7.666,1132072.0
2016-02-03 10:35:00,7.79,7.8,7.76,7.8,833104.0,7.666,7.6758,7.6364,7.6758,833104.0
2016-02-03 10:40:00,7.8,7.84,7.79,7.83,428808.0,7.6758,7.7152,7.666,7.7053,428808.0
2016-02-03 10:45:00,7.83,7.88,7.83,7.84,591544.0,7.7053,7.7545,7.7053,7.7152,591544.0
2016-02-03 10:50:00,7.84,7.87,7.83,7.87,561112.0,7.7152,7.7447,7.7053,7.7447,561112.0
2016-02-03 10:55:00,7.87,7.93,7.86,7.92,671880.0,7.7447,7.8037,7.7348,7.7939,671880.0
2016-02-03 11:00:00,7.92,7.92,7.85,7.85,296928.0,7.7939,7.7939,7.725,7.725,296928.0
2016-02-03 11:05:00,7.86,7.86,7.8,7.83,761808.0,7.7348,7.7348,7.6758,7.7053,761808.0
2016-02-03 11:10:00,7.82,7.85,7.79,7.85,347936.0,7.6955,7.725,7.666,7.725,347936.0
2016-02-03 11:15:00,7.85,7.9,7.83,7.89,313480.0,7.725,7.7742,7.7053,7.7644,313480.0
2016-02-03 11:20:00,7.89,7.93,7.87,7.88,695944.0,7.7644,7.8037,7.7447,7.7545,695944.0
2016-02-03 11:25:00,7.88,7.92,7.85,7.9,348216.0,7.7545,7.7939,7.725,7.7742,348216.0
2016-02-03 11:30:00,7.91,7.92,7.86,7.87,491272.0,7.784,7.7939,7.7348,7.7447,491272.0
2016-02-03 11:35:00,7.86,7.93,7.85,7.92,441888.0,7.7348,7.8037,7.725,7.7939,441888.0
2016-02-03 11:40:00,7.92,7.96,7.92,7.95,751408.0,7.7939,7.8332,7.7939,7.8234,751408.0
2016-02-03 11:45:00,7.95,7.97,7.94,7.94,681136.0,7.8234,7.8431,7.8136,7.8136,681136.0
2016-02-03 11:50:00,7.95,7.96,7.88,7.9,344248.0,7.8234,7.8332,7.7545,7.7742,344248.0
2016-02-03 11:55:00,7.9,7.92,7.9,7.92,391888.0,7.7742,7.7939,7.7742,7.7939,391888.0
2016-02-03 12:00:00,7.93,7.96,7.93,7.95,186488.0,7.8037,7.8332,7.8037,7.8234,186488.0
2016-02-03 12:05:00,7.94,7.94,7.9,7.93,335976.0,7.8136,7.8136,7.7742,7.8037,335976.0
2016-02-03 12:10:00,7.93,7.93,7.87,7.89,376760.0,7.8037,7.8037,7.7447,7.7644,376760.0
2016-02-03 12:15:00,7.89,7.92,7.88,7.89,137776.0,7.7644,7.7939,7.7545,7.7644,137776.0
2016-02-03 12:20:00,7.88,7.92,7.88,7.9,159312.0,7.7545,7.7939,7.7545,7.7742,159312.0
2016-02-03 12:25:00,7.9,7.91,7.88,7.89,114520.0,7.7742,7.784,7.7545,7.7644,114520.0
2016-02-03 12:30:00,7.88,7.88,7.81,7.82,397816.0,7.7545,7.7545,7.6856,7.6955,397816.0
2016-02-03 12:35:00,7.82,7.85,7.82,7.84,222200.0,7.6955,7.725,7.6955,7.7152,222200.0
2016-02-03 12:40:00,7.83,7.84,7.81,7.82,116160.0,7.7053,7.7152,7.6856,7.6955,116160.0
2016-02-03 12:45:00,7.81,7.85,7.81,7.85,170984.0,7.6856,7.725,7.6856,7.725,170984.0
2016-02-03 12:50:00,7.85,7.86,7.84,7.86,161904.0,7.725,7.7348,7.7152,7.7348,161904.0
2016-02-03 12:55:00,7.86,7.88,7.86,7.88,149240.0,7.7348,7.7545,7.7348,7.7545,149240.0
2016-02-03 13:00:00,7.89,7.91,7.87,7.87,242352.0,7.7644,7.784,7.7447,7.7447,242352.0
2016-02-03 13:05:00,7.89,7.89,7.85,7.85,108656.0,7.7644,7.7644,7.725,7.725,108656.0
2016-02-03 13:10:00,7.85,7.86,7.84,7.84,70400.0,7.725,7.7348,7.7152,7.7152,70400.0
2016-02-03 13:15:00,7.84,7.86,7.83,7.84,248800.0,7.7152,7.7348,7.7053,7.7152,248800.0
2016-02-03 13:20:00,7.84,7.84,7.81,7.84,59184.0,7.7152,7.7152,7.6856,7.7152,59184.0
2016-02-03 13:25:00,7.84,7.85,7.83,7.83,76800.0,7.7152,7.725,7.7053,7.7053,76800.0
2016-02-03 13:30:00,7.83,7.83,7.8,7.8,163320.0,7.7053,7.7053,7.6758,7.6758,163320.0
2016-02-03 13:35:00,7.79,7.8,7.78,7.78,298520.0,7.666,7.6758,7.6561,7.6561,298520.0
2016-02-03 13:40:00,7.78,7.79,7.77,7.79,258256.0,7.6561,7.666,7.6463,7.666,258256.0
2016-02-03 13:45:00,7.79,7.8,7.78,7.78,331096.0,7.666,7.6758,7.6561,7.6561,331096.0
2016-02-03 13:50:00,7.78,7.8,7.77,7.78,63232.0,7.6561,7.6758,7.6463,7.6561,63232.0
2016-02-03 13:55:00,7.77,7.79,7.74,7.74,248912.0,7.6463,7.666,7.6167,7.6167,248912.0
2016-02-03 14:00:00,7.74,7.78,7.74,7.77,102112.0,7.6167,7.6561,7.6167,7.6463,102112.0
2016-02-03 14:05:00,7.77,7.82,7.77,7.81,142208.0,7.6463,7.6955,7.6463,7.6856,142208.0
2016-02-03 14:10:00,7.8,7.86,7.8,7.85,345488.0,7.6758,7.7348,7.6758,7.725,345488.0
2016-02-03 14:15:00,7.85,7.86,7.81,7.81,79480.0,7.725,7.7348,7.6856,7.6856,79480.0
2016-02-03 14:20:00,7.83,7.95,7.83,7.95,536736.0,7.7053,7.8234,7.7053,7.8234,536736.0
2016-02-03 14:25:00,7.95,8.02,7.94,7.98,771896.0,7.8234,7.8923,7.8136,7.8529,771896.0
2016-02-03 14:30:00,7.99,8.01,7.96,7.96,272256.0,7.8628,7.8825,7.8332,7.8332,272256.0
2016-02-03 14:35:00,7.98,7.99,7.95,7.97,106392.0,7.8529,7.8628,7.8234,7.8431,106392.0
2016-02-03 14:40:00,7.98,8.03,7.96,8.02,335152.0,7.8529,7.9021,7.8332,7.8923,335152.0
2016-02-03 14:45:00,8.04,8.07,8.04,8.05,599000.0,7.912,7.9415,7.912,7.9218,599000.0
2016-02-03 14:50:00,8.04,8.04,8.0,8.02,167200.0,7.912,7.912,7.8726,7.8923,167200.0
2016-02-03 14:55:00,8.02,8.07,8.02,8.07,416632.0,7.8923,7.9415,7.8923,7.9415,416632.0
2016-02-03 15:00:00,8.07,8.08,8.03,8.04,346304.0,7.9415,7.9513,7.9021,7.912,346304.0
2016-02-03 15:05:00,8.04,8.08,8.03,8.08,275200.0,7.912,7.9513,7.9021,7.9513,275200.0
2016-02-03 15:10:00,8.08,8.1,8.07,8.08,558240.0,7.9513,7.971,7.9415,7.9513,558240.0
2016-02-03 15:15:00,8.08,8.08,8.04,8.06,376792.0,7.9513,7.9513,7.912,7.9317,376792.0
2016-02-03 15:20:00,8.06,8.07,8.03,8.04,296064.0,7.9317,7.9415,7.9021,7.912,296064.0
2016-02-03 15:25:00,8.05,8.06,8.0,8.0,358944.0,7.9218,7.9317,7.8726,7.8726,358944.0
2016-02-03 15:30:00,7.99,8.02,7.99,8.02,725776.0,7.8628,7.8923,7.8628,7.8923,725776.0
2016-02-03 15:35:00,8.02,8.02,7.96,7.97,266728.0,7.8923,7.8923,7.8332,7.8431,266728.0
2016-02-03 15:40:00,7.97,8.01,7.96,8.01,220296.0,7.8431,7.8825,7.8332,7.8825,220296.0
2016-02-03 15:45:00,8.01,8.02,7.99,8.01,140160.0,7.8825,7.8923,7.8628,7.8825,140160.0
2016-02-03 15:50:00,8.01,8.04,8.0,8.03,209200.0,7.8825,7.912,7.8726,7.9021,209200.0
2016-02-03 15:55:00,8.03,8.03,7.99,8.01,1039704.0,7.9021,7.9021,7.8628,7.8825,1039704.0
2016-02-04 09:30:00,7.97,8.01,7.95,7.95,373304.0,7.8431,7.8825,7.8234,7.8234,373304.0
2016-02-04 09:35:00,7.95,7.98,7.87,7.89,528320.0,7.8234,7.8529,7.7447,7.7644,528320.0
2016-02-04 09:40:00,7.89,7.92,7.84,7.85,576072.0,7.7644,7.7939,7.7152,7.725,576072.0
2016-02-04 09:45:00,7.85,7.89,7.82,7.87,420000.0,7.725,7.7644,7.6955,7.7447,420000.0
2016-02-04 09:50:00,7.88,7.92,7.88,7.91,348560.0,7.7545,7.7939,7.7545,7.784,348560.0
2016-02-04 09:55:00,7.91,7.93,7.87,7.92,338208.0,7.784,7.8037,7.7447,7.7939,338208.0
2016-02-04 10:00:00,7.92,7.92,7.84,7.86,528376.0,7.7939,7.7939,7.7152,7.7348,528376.0
2016-02-04 10:05:00,7.87,7.95,7.87,7.94,546464.0,7.7447,7.8234,7.7447,7.8136,546464.0
2016-02-04 10:10:00,7.93,8.02,7.92,8.02,1033368.0,7.8037,7.8923,7.7939,7.8923,1033368.0
2016-02-04 10:15:00,8.0,8.05,8.0,8.05,609384.0,7.8726,7.9218,7.8726,7.9218,609384.0
2016-02-04 10:20:00,8.04,8.07,8.03,8.05,353600.0,7.912,7.9415,7.9021,7.9218,353600.0
2016-02-04 10:25:00,8.05,8.1,8.05,8.1,364576.0,7.9218,7.971,7.9218,7.971,364576.0
2016-02-04 10:30:00,8.1,8.13,8.06,8.13,344352.0,7.971,8.0005,7.9317,8.0005,344352.0
2016-02-04 10:35:00,8.13,8.14,8.09,8.09,366176.0,8.0005,8.0104,7.9612,7.9612,366176.0
2016-02-04 10:40:00,8.1,8.1,8.07,8.08,135976.0,7.971,7.971,7.9415,7.9513,135976.0
2016-02-04 10:45:00,8.08,8.1,8.06,8.1,287904.0,7.9513,7.971,7.9317,7.971,287904.0
2016-02-04 10:50:00,8.1,8.11,8.08,8.09,218760.0,7.971,7.9809,7.9513,7.9612,218760.0
2016-02-04 10:55:00,8.1,8.12,8.08,8.11,319976.0,7.971,7.9907,7.9513,7.9809,319976.0
2016-02-04 11:00:00,8.11,8.11,8.05,8.05,233168.0,7.9809,7.9809,7.9218,7.9218,233168.0
2016-02-04 11:05:00,8.05,8.05,8.02,8.03,326456.0,7.9218,7.9218,7.8923,7.9021,326456.0
2016-02-04 11:10:00,8.02,8.04,7.99,8.0,210128.0,7.8923,7.912,7.8628,7.8726,210128.0
2016-02-04 11:15:00,7.99,8.01,7.93,7.93,283712.0,7.8628,7.8825,7.8037,7.8037,283712.0
2016-02-04 11:20:00,7.94,7.98,7.94,7.97,100656.0,7.8136,7.8529,7.8136,7.8431,100656.0
2016-02-04 11:25:00,7.97,7.98,7.95,7.96,120000.0,7.8431,7.8529,7.8234,7.8332,120000.0
2016-02-04 11:30:00,7.94,7.95,7.92,7.95,175680.0,7.8136,7.8234,7.7939,7.8234,175680.0
2016-02-04 11:35:00,7.95,7.98,7.95,7.98,122168.0,7.8234,7.8529,7.8234,7.8529,122168.0
2016-02-04 11:40:00,7.99,8.0,7.94,7.95,187216.0,7.8628,7.8726,7.8136,7.8234,187216.0
2016-02-04 11:45:00,7.95,7.96,7.89,7.91,446680.0,7.8234,7.8332,7.7644,7.784,446680.0
2016-02-04 11:50:00,7.91,7.95,7.91,7.94,304800.0,7.784,7.8234,7.784,7.8136,304800.0
2016-02-04 11:55:00,7.94,7.94,7.9,7.9,146200.0,7.8136,7.8136,7.7742,7.7742,146200.0
2016-02-04 12:00:00,7.91,7.95,7.89,7.94,215392.0,7.784,7.8234,7.7644,7.8136,215392.0
2016-02-04 12:05:00,7.94,7.99,7.92,7.98,385952.0,7.8136,7.8628,7.7939,7.8529,385952.0
2016-02-04 12:10:00,7.99,8.01,7.98,7.98,381312.0,7.8628,7.8825,7.8529,7.8529,381312.0
2016-02-04 12:15:00,7.99,8.0,7.96,7.99,167840.0,7.8628,7.8726,7.8332,7.8628,167840.0
2016-02-04 12:20:00,7.99,7.99,7.97,7.97,119112.0,7.8628,7.8628,7.8431,7.8431,119112.0
2016-02-04 12:25:00,7.98,7.98,7.95,7.97,91344.0,7.8529,7.8529,7.8234,7.8431,91344.0
2016-02-04 12:30:00,7.96,7.97,7.93,7.94,130168.0,7.8332,7.8431,7.8037,7.8136,130168.0
2016-02-04 12:35:00,7.95,8.0,7.94,7.99,96400.0,7.8234,7.8726,7.8136,7.8628,96400.0
2016-02-04 12:40:00,8.0,8.03,7.99,7.99,313856.0,7.8726,7.9021,7.8628,7.8628,313856.0
2016-02-04 12:45:00,8.0,8.0,7.98,7.99,79000.0,7.8726,7.8726,7.8529,7.8628,79000.0
2016-02-04 12:50:00,7.99,8.0,7.96,7.97,63136.0,7.8628,7.8726,7.8332,7.8431,63136.0
2016-02-04 12:55:00,7.98,7.99,7.96,7.97,96000.0,7.8529,7.8628,7.8332,7.8431,96000.0
2016-02-04 13:00:00,7.96,7.99,7.96,7.99,127312.0,7.8332,7.8628,7.8332,7.8628,127312.0
2016-02-04 13:05:00,7.99,8.02,7.99,8.02,215088.0,7.8628,7.8923,7.8628,7.8923,215088.0
2016-02-04 13:10:00,8.02,8.05,8.01,8.03,153472.0,7.8923,7.9218,7.8825,7.9021,153472.0
2016-02-04 13:15:00,8.03,8.04,8.01,8.02,43360.0,7.9021,7.912,7.8825,7.8923,43360.0
2016-02-04 13:20:00,8.01,8.04,8.01,8.02,94864.0,7.8825,7.912,7.8825,7.8923,94864.0
2016-02-04 13:25:00,8.02,8.03,8.01,8.02,30000.0,7.8923,7.9021,7.8825,7.8923,30000.0
2016-02-04 13:30:00,8.03,8.03,8.01,8.02,66800.0,7.9021,7.9021,7.8825,7.8923,66800.0
2016-02-04 13:35:00,8.02,8.04,8.01,8.01,81760.0,7.8923,7.912,7.8825,7.8825,81760.0
2016-02-04 13:40:00,8.01,8.01,7.98,7.99,309104.0,7.8825,7.8825,7.8529,7.8628,309104.0
2016-02-04 13:45:00,7.98,7.98,7.93,7.93,117712.0,7.8529,7.8529,7.8037,7.8037,117712.0
2016-02-04 13:50:00,7.93,7.95,7.93,7.94,19208.0,7.8037,7.8234,7.8037,7.8136,19208.0
2016-02-04 13:55:00,7.94,7.95,7.93,7.95,129600.0,7.8136,7.8234,7.8037,7.8234,129600.0
2016-02-04 14:00:00,7.94,7.95,7.92,7.92,171168.0,7.8136,7.8234,7.7939,7.7939,171168.0
2016-02-04 14:05:00,7.91,7.93,7.9,7.91,40568.0,7.784,7.8037,7.7742,7.784,40568.0
2016-02-04 14:10:00,7.9,7.94,7.9,7.93,46760.0,7.7742,7.8136,7.7742,7.8037,46760.0
2016-02-04 14:15:00,7.93,7.96,7.93,7.95,114536.0,7.8037,7.8332,7.8037,7.8234,114536.0
2016-02-04 14:20:00,7.95,7.96,7.93,7.94,58960.0,7.8234,7.8332,7.8037,7.8136,58960.0
2016-02-04 14:25:00,7.94,7.95,7.91,7.92,89824.0,7.8136,7.8234,7.784,7.7939,89824.0
2016-02-04 14:30:00,7.91,7.93,7.9,7.92,86128.0,7.784,7.8037,7.7742,7.7939,86128.0
2016-02-04 14:35:00,7.92,7.93,7.87,7.87,169592.0,7.7939,7.8037,7.7447,7.7447,169592.0
2016-02-04 14:40:00,7.87,7.9,7.87,7.9,125880.0,7.7447,7.7742,7.7447,7.7742,125880.0
2016-02-04 14:45:00,7.89,7.92,7.89,7.91,124376.0,7.7644,7.7939,7.7644,7.784,124376.0
2016-02-04 14:50:00,7.91,7.92,7.88,7.89,147440.0,7.784,7.7939,7.7545,7.7644,147440.0
2016-02-04 14:55:00,7.89,7.96,7.89,7.96,268464.0,7.7644,7.8332,7.7644,7.8332,268464.0
2016-02-04 15:00:00,7.95,7.95,7.92,7.92,132000.0,7.8234,7.8234,7.7939,7.7939,132000.0
2016-02-04 15:05:00,7.92,7.94,7.9,7.93,255296.0,7.7939,7.8136,7.7742,7.8037,255296.0
2016-02-04 15:10:00,7.92,7.97,7.92,7.97,147472.0,7.7939,7.8431,7.7939,7.8431,147472.0
2016-02-04 15:15:00,7.97,8.0,7.95,7.95,365080.0,7.8431,7.8726,7.8234,7.8234,365080.0
2016-02-04 15:20:00,7.96,7.99,7.96,7.99,108328.0,7.8332,7.8628,7.8332,7.8628,108328.0
2016-02-04 15:25:00,7.98,7.99,7.96,7.96,90936.0,7.8529,7.8628,7.8332,7.8332,90936.0
2016-02-04 15:30:00,7.97,7.98,7.94,7.95,220072.0,7.8431,7.8529,7.8136,7.8234,220072.0
2016-02-04 15:35:00,7.96,7.99,7.95,7.99,150400.0,7.8332,7.8628,7.8234,7.8628,150400.0
2016-02-04 15:40:00,7.98,8.02,7.98,8.01,292792.0,7.8529,7.8923,7.8529,7.8825,292792.0
2016-02-04 15:45:00,8.01,8.01,8.0,8.0,190608.0,7.8825,7.8825,7.8726,7.8726,190608.0
2016-02-04 15:50:00,8.0,8.01,7.99,8.01,473104.0,7.8726,7.8825,7.8628,7.8825,473104.0
2016-02-04 15:55:00,8.01,8.02,8.0,8.01,529296.0,7.8825,7.8923,7.8726,7.8825,529296.0
2016-02-05 09:30:00,7.95,7.95,7.89,7.89,797768.0,7.8234,7.8234,7.7644,7.7644,797768.0
2016-02-05 09:35:00,7.88,7.89,7.85,7.89,597336.0,7.7545,7.7644,7.725,7.7644,597336.0
2016-02-05 09:40:00,7.89,7.9,7.83,7.85,369456.0,7.7644,7.7742,7.7053,7.725,369456.0
2016-02-05 09:45:00,7.84,7.85,7.77,7.78,544664.0,7.7152,7.725,7.6463,7.6561,544664.0
2016-02-05 09:50:00,7.78,7.8,7.76,7.79,305208.0,7.6561,7.6758,7.6364,7.666,305208.0
2016-02-05 09:55:00,7.78,7.82,7.77,7.78,953504.0,7.6561,7.6955,7.6463,7.6561,953504.0
2016-02-05 10:00:00,7.78,7.82,7.77,7.8,258608.0,7.6561,7.6955,7.6463,7.6758,258608.0
2016-02-05 10:05:00,7.81,7.81,7.77,7.77,345496.0,7.6856,7.6856,7.6463,7.6463,345496.0
2016-02-05 10:10:00,7.76,7.81,7.76,7.78,404608.0,7.6364,7.6856,7.6364,7.6561,404608.0
2016-02-05 10:15:00,7.77,7.79,7.75,7.76,281200.0,7.6463,7.666,7.6266,7.6364,281200.0
2016-02-05 10:20:00,7.76,7.78,7.72,7.72,607376.0,7.6364,7.6561,7.5971,7.5971,607376.0
2016-02-05 10:25:00,7.72,7.73,7.66,7.67,754536.0,7.5971,7.6069,7.538,7.5479,754536.0
2016-02-05 10:30:00,7.67,7.71,7.66,7.68,428144.0,7.5479,7.5872,7.538,7.5577,428144.0
2016-02-05 10:35:00,7.69,7.73,7.69,7.7,469712.0,7.5675,7.6069,7.5675,7.5774,469712.0
2016-02-05 10:40:00,7.7,7.74,7.68,7.72,383760.0,7.5774,7.6167,7.5577,7.5971,383760.0
2016-02-05 10:45:00,7.72,7.72,7.68,7.69,107640.0,7.5971,7.5971,7.5577,7.5675,107640.0
2016-02-05 10:50:00,7.69,7.69,7.65,7.66,742392.0,7.5675,7.5675,7.5282,7.538,742392.0
2016-02-05 10:55:00,7.66,7.68,7.62,7.63,739584.0,7.538,7.5577,7.4987,7.5085,739584.0
2016-02-05 11:00:00,7.63,7.65,7.61,7.61,298328.0,7.5085,7.5282,7.4888,7.4888,298328.0
2016-02-05 11:05:00,7.61,7.61,7.59,7.6,564960.0,7.4888,7.4888,7.4691,7.479,564960.0
2016-02-05 11:10:00,7.6,7.62,7.58,7.6,729632.0,7.479,7.4987,7.4593,7.479,729632.0
2016-02-05 11:15:00,7.59,7.6,7.56,7.56,421368.0,7.4691,7.479,7.4396,7.4396,421368.0
2016-02-05 11:20:00,7.57,7.58,7.53,7.53,623368.0,7.4495,7.4593,7.4101,7.4101,623368.0
2016-02-05 11:25:00,7.53,7.55,7.5,7.55,607448.0,7.4101,7.4298,7.3806,7.4298,607448.0
2016-02-05 11:30:00,7.55,7.57,7.54,7.57,605016.0,7.4298,7.4495,7.4199,7.4495,605016.0
2016-02-05 11:35:00,7.57,7.58,7.54,7.56,317944.0,7.4495,7.4593,7.4199,7.4396,317944.0
2016-02-05 11:40:00,7.56,7.58,7.53,7.54,328488.0,7.4396,7.4593,7.4101,7.4199,328488.0
2016-02-05 11:45:00,7.54,7.55,7.51,7.55,363512.0,7.4199,7.4298,7.3904,7.4298,363512.0
2016-02-05 11:50:00,7.55,7.59,7.55,7.58,469952.0,7.4298,7.4691,7.4298,7.4593,469952.0
2016-02-05 11:55:00,7.59,7.59,7.56,7.58,416720.0,7.4691,7.4691,7.4396,7.4593,416720.0
2016-02-05 12:00:00,7.58,7.61,7.58,7.59,366664.0,7.4593,7.4888,7.4593,7.4691,366664.0
2016-02-05 12:05:00,7.59,7.61,7.56,7.58,187008.0,7.4691,7.4888,7.4396,7.4593,187008.0
2016-02-05 12:10:00,7.57,7.58,7.55,7.55,184760.0,7.4495,7.4593,7.4298,7.4298,184760.0
2016-02-05 12:15:00,7.56,7.58,7.54,7.58,134480.0,7.4396,7.4593,7.4199,7.4593,134480.0
2016-02-05 12:20:00,7.58,7.59,7.57,7.59,181176.0,7.4593,7.4691,7.4495,7.4691,181176.0
2016-02-05 12:25:00,7.59,7.6,7.56,7.57,315656.0,7.4691,7.479,7.4396,7.4495,315656.0
2016-02-05 12:30:00,7.57,7.59,7.57,7.57,150168.0,7.4495,7.4691,7.4495,7.4495,150168.0
2016-02-05 12:35:00,7.58,7.61,7.57,7.6,172200.0,7.4593,7.4888,7.4495,7.479,172200.0
2016-02-05 12:40:00,7.6,7.6,7.58,7.59,176040.0,7.479,7.479,7.4593,7.4691,176040.0
2016-02-05 12:45:00,7.59,7.6,7.58,7.59,73344.0,7.4691,7.479,7.4593,7.4691,73344.0
2016-02-05 12:50:00,7.59,7.59,7.55,7.55,230400.0,7.4691,7.4691,7.4298,7.4298,230400.0
2016-02-05 12:55:00,7.55,7.56,7.52,7.56,292656.0,7.4298,7.4396,7.4003,7.4396,292656.0
2016-02-05 13:00:00,7.55,7.57,7.54,7.54,201880.0,7.4298,7.4495,7.4199,7.4199,201880.0
2016-02-05 13:05:00,7.55,7.57,7.54,7.56,106528.0,7.4298,7.4495,7.4199,7.4396,106528.0
2016-02-05 13:10:00,7.56,7.57,7.54,7.54,101888.0,7.4396,7.4495,7.4199,7.4199,101888.0
2016-02-05 13:15:00,7.53,7.55,7.53,7.54,132472.0,7.4101,7.4298,7.4101,7.4199,132472.0
2016-02-05 13:20:00,7.54,7.57,7.53,7.56,133288.0,7.4199,7.4495,7.4101,7.4396,133288.0
2016-02-05 13:25:00,7.56,7.57,7.56,7.57,417288.0,7.4396,7.4495,7.4396,7.4495,417288.0
2016-02-05 13:30:00,7.57,7.57,7.55,7.56,76696.0,7.4495,7.4495,7.4298,7.4396,76696.0
2016-02-05 13:35:00,7.56,7.56,7.52,7.52,266776.0,7.4396,7.4396,7.4003,7.4003,266776.0
2016-02-05 13:40:00,7.51,7.52,7.49,7.5,549408.0,7.3904,7.4003,7.3707,7.3806,549408.0
2016-02-05 13:45:00,7.51,7.52,7.46,7.47,397744.0,7.3904,7.4003,7.3412,7.351,397744.0
2016-02-05 13:50:00,7.48,7.49,7.45,7.49,907688.0,7.3609,7.3707,7.3314,7.3707,907688.0
2016-02-05 13:55:00,7.49,7.5,7.48,7.48,474112.0,7.3707,7.3806,7.3609,7.3609,474112.0
2016-02-05 14:00:00,7.48,7.5,7.46,7.48,311544.0,7.3609,7.3806,7.3412,7.3609,311544.0
2016-02-05 14:05:00,7.48,7.49,7.45,7.47,397120.0,7.3609,7.3707,7.3314,7.351,397120.0
2016-02-05 14:10:00,7.47,7.47,7.43,7.43,823984.0,7.351,7.351,7.3117,7.3117,823984.0
2016-02-05 14:15:00,7.43,7.44,7.4,7.43,678336.0,7.3117,7.3215,7.2822,7.3117,678336.0
2016-02-05 14:20:00,7.43,7.46,7.42,7.45,338720.0,7.3117,7.3412,7.3018,7.3314,338720.0
2016-02-05 14:25:00,7.45,7.45,7.41,7.42,545216.0,7.3314,7.3314,7.292,7.3018,545216.0
2016-02-05 14:30:00,7.41,7.46,7.41,7.45,371336.0,7.292,7.3412,7.292,7.3314,371336.0
2016-02-05 14:35:00,7.45,7.47,7.44,7.47,349616.0,7.3314,7.351,7.3215,7.351,349616.0
2016-02-05 14:40:00,7.47,7.47,7.43,7.44,406344.0,7.351,7.351,7.3117,7.3215,406344.0
2016-02-05 14:45:00,7.45,7.46,7.43,7.46,472664.0,7.3314,7.3412,7.3117,7.3412,472664.0
2016-02-05 14:50:00,7.46,7.46,7.43,7.43,255800.0,7.3412,7.3412,7.3117,7.3117,255800.0
2016-02-05 14:55:00,7.43,7.46,7.43,7.44,313616.0,7.3117,7.3412,7.3117,7.3215,313616.0
2016-02-05 15:00:00,7.44,7.44,7.39,7.41,373088.0,7.3215,7.3215,7.2723,7.292,373088.0
2016-02-05 15:05:00,7.41,7.42,7.41,7.42,246136.0,7.292,7.3018,7.292,7.3018,246136.0
2016-02-05 15:10:00,7.42,7.44,7.42,7.43,240888.0,7.3018,7.3215,7.3018,7.3117,240888.0
2016-02-05 15:15:00,7.43,7.48,7.42,7.48,525544.0,7.3117,7.3609,7.3018,7.3609,525544.0
2016-02-05 15:20:00,7.48,7.49,7.47,7.48,312680.0,7.3609,7.3707,7.351,7.3609,312680.0
2016-02-05 15:25:00,7.48,7.48,7.46,7.47,177120.0,7.3609,7.3609,7.3412,7.351,177120.0
2016-02-05 15:30:00,7.47,7.47,7.44,7.46,217192.0,7.351,7.351,7.3215,7.3412,217192.0
2016-02-05 15:35:00,7.46,7.47,7.42,7.43,332256.0,7.3412,7.351,7.3018,7.3117,332256.0
2016-02-05 15:40:00,7.42,7.43,7.41,7.43,383184.0,7.3018,7.3117,7.292,7.3117,383184.0
2016-02-05 15:45:00,7.43,7.45,7.42,7.42,559792.0,7.3117,7.3314,7.3018,7.3018,559792.0
2016-02-05 15:50:00,7.42,7.43,7.4,7.4,870496.0,7.3018,7.3117,7.2822,7.2822,870496.0
2016-02-05 15:55:00,7.4,7.46,7.4,7.46,2082888.0,7.2822,7.3412,7.2822,7.3412,2082888.0
2016-02-08 09:30:00,7.18,7.19,7.15,7.15,1047344.0,7.0657,7.0755,7.0361,7.0361,1047344.0
2016-02-08 09:35:00,7.15,7.15,7.1,7.12,643136.0,7.0361,7.0361,6.9869,7.0066,643136.0
2016-02-08 09:40:00,7.12,7.21,7.12,7.2,688600.0,7.0066,7.0952,7.0066,7.0853,688600.0
2016-02-08 09:45:00,7.2,7.21,7.15,7.17,639312.0,7.0853,7.0952,7.0361,7.0558,639312.0
2016-02-08 09:50:00,7.17,7.17,7.11,7.14,907272.0,7.0558,7.0558,6.9968,7.0263,907272.0
2016-02-08 09:55:00,7.13,7.2,7.13,7.17,700856.0,7.0165,7.0853,7.0165,7.0558,700856.0
2016-02-08 10:00:00,7.16,7.22,7.16,7.21,577528.0,7.046,7.105,7.046,7.0952,577528.0
2016-02-08 10:05:00,7.21,7.22,7.13,7.14,643928.0,7.0952,7.105,7.0165,7.0263,643928.0
2016-02-08 10:10:00,7.14,7.16,7.12,7.16,451296.0,7.0263,7.046,7.0066,7.046,451296.0
2016-02-08 10:15:00,7.16,7.18,7.12,7.13,1040184.0,7.046,7.0657,7.0066,7.0165,1040184.0
2016-02-08 10:20:00,7.13,7.13,7.08,7.12,1220712.0,7.0165,7.0165,6.9673,7.0066,1220712.0
2016-02-08 10:25:00,7.12,7.15,7.08,7.08,856504.0,7.0066,7.0361,6.9673,6.9673,856504.0
2016-02-08 10:30:00,7.08,7.19,7.07,7.18,959320.0,6.9673,7.0755,6.9574,7.0657,959320.0
2016-02-08 10:35:00,7.18,7.19,7.14,7.18,397400.0,7.0657,7.0755,7.0263,7.0657,397400.0
2016-02-08 10:40:00,7.19,7.19,7.13,7.16,399928.0,7.0755,7.0755,7.0165,7.046,399928.0
2016-02-08 10:45:00,7.17,7.18,7.12,7.13,946128.0,7.0558,7.0657,7.0066,7.0165,946128.0
2016-02-08 10:50:00,7.13,7.16,7.11,7.14,425736.0,7.0165,7.046,6.9968,7.0263,425736.0
2016-02-08 10:55:00,7.14,7.14,7.08,7.1,530016.0,7.0263,7.0263,6.9673,6.9869,530016.0
2016-02-08 11:00:00,7.1,7.12,7.06,7.07,939584.0,6.9869,7.0066,6.9476,6.9574,939584.0
2016-02-08 11:05:00,7.07,7.09,7.04,7.04,708816.0,6.9574,6.9771,6.9279,6.9279,708816.0
2016-02-08 11:10:00,7.05,7.06,7.0,7.02,765360.0,6.9377,6.9476,6.8885,6.9082,765360.0
2016-02-08 11:15:00,7.02,7.06,7.01,7.06,272016.0,6.9082,6.9476,6.8984,6.9476,272016.0
2016-02-08 11:20:00,7.05,7.08,7.04,7.07,490192.0,6.9377,6.9673,6.9279,6.9574,490192.0
2016-02-08 11:25:00,7.07,7.1,7.05,7.08,233904.0,6.9574,6.9869,6.9377,6.9673,233904.0
2016-02-08 11:30:00,7.08,7.08,7.05,7.07,196272.0,6.9673,6.9673,6.9377,6.9574,196272.0
2016-02-08 11:35:00,7.08,7.08,7.05,7.05,159840.0,6.9673,6.9673,6.9377,6.9377,159840.0
2016-02-08 11:40:00,7.05,7.09,7.04,7.05,352048.0,6.9377,6.9771,6.9279,6.9377,352048.0
2016-02-08 11:45:00,7.05,7.06,7.03,7.06,323952.0,6.9377,6.9476,6.9181,6.9476,323952.0
2016-02-08 11:50:00,7.04,7.07,7.04,7.06,230232.0,6.9279,6.9574,6.9279,6.9476,230232.0
2016-02-08 11:55:00,7.05,7.11,7.05,7.11,578264.0,6.9377,6.9968,6.9377,6.9968,578264.0
2016-02-08 12:00:00,7.11,7.14,7.11,7.11,293744.0,6.9968,7.0263,6.9968,6.9968,293744.0
2016-02-08 12:05:00,7.11,7.13,7.1,7.12,413208.0,6.9968,7.0165,6.9869,7.0066,413208.0
2016-02-08 12:10:00,7.12,7.12,7.09,7.12,266112.0,7.0066,7.0066,6.9771,7.0066,266112.0
2016-02-08 12:15:00,7.13,7.16,7.1,7.14,581432.0,7.0165,7.046,6.9869,7.0263,581432.0
2016-02-08 12:20:00,7.14,7.16,7.13,7.16,373952.0,7.0263,7.046,7.0165,7.046,373952.0
2016-02-08 12:25:00,7.16,7.18,7.15,7.15,272208.0,7.046,7.0657,7.0361,7.0361,272208.0
2016-02-08 12:30:00,7.15,7.18,7.15,7.15,756520.0,7.0361,7.0657,7.0361,7.0361,756520.0
2016-02-08 12:35:00,7.15,7.16,7.11,7.12,527424.0,7.0361,7.046,6.9968,7.0066,527424.0
2016-02-08 12:40:00,7.12,7.14,7.12,7.14,164000.0,7.0066,7.0263,7.0066,7.0263,164000.0
2016-02-08 12:45:00,7.14,7.14,7.12,7.13,214840.0,7.0263,7.0263,7.0066,7.0165,214840.0
2016-02-08 12:50:00,7.13,7.13,7.11,7.11,175488.0,7.0165,7.0165,6.9968,6.9968,175488.0
2016-02-08 12:55:00,7.11,7.11,7.09,7.1,465416.0,6.9968,6.9968,6.9771,6.9869,465416.0
2016-02-08 13:00:00,7.1,7.11,7.07,7.07,559744.0,6.9869,6.9968,6.9574,6.9574,559744.0
2016-02-08 13:05:00,7.07,7.08,7.06,7.08,355352.0,6.9574,6.9673,6.9476,6.9673,355352.0
2016-02-08 13:10:00,7.08,7.08,7.06,7.06,287304.0,6.9673,6.9673,6.9476,6.9476,287304.0
2016-02-08 13:15:00,7.05,7.06,7.04,7.04,354936.0,6.9377,6.9476,6.9279,6.9279,354936.0
2016-02-08 13:20:00,7.04,7.05,7.03,7.03,431456.0,6.9279,6.9377,6.9181,6.9181,431456.0
2016-02-08 13:25:00,7.03,7.04,7.01,7.04,275456.0,6.9181,6.9279,6.8984,6.9279,275456.0
2016-02-08 13:30:00,7.04,7.06,7.03,7.04,319904.0,6.9279,6.9476,6.9181,6.9279,319904.0
2016-02-08 13:35:00,7.04,7.05,7.03,7.03,234808.0,6.9279,6.9377,6.9181,6.9181,234808.0
2016-02-08 13:40:00,7.03,7.03,7.01,7.01,422656.0,6.9181,6.9181,6.8984,6.8984,422656.0
2016-02-08 13:45:00,7.01,7.02,7.0,7.01,522184.0,6.8984,6.9082,6.8885,6.8984,522184.0
2016-02-08 13:50:00,7.01,7.02,6.99,7.0,607592.0,6.8984,6.9082,6.8787,6.8885,607592.0
2016-02-08 13:55:00,7.0,7.01,6.99,7.0,297448.0,6.8885,6.8984,6.8787,6.8885,297448.0
2016-02-08 14:00:00,6.99,7.04,6.99,7.04,615704.0,6.8787,6.9279,6.8787,6.9279,615704.0
2016-02-08 14:05:00,7.04,7.05,7.03,7.04,291992.0,6.9279,6.9377,6.9181,6.9279,291992.0
2016-02-08 14:10:00,7.03,7.04,6.98,6.99,727072.0,6.9181,6.9279,6.8689,6.8787,727072.0
2016-02-08 14:15:00,6.99,7.0,6.97,6.97,454520.0,6.8787,6.8885,6.859,6.859,454520.0
2016-02-08 14:20:00,6.97,6.99,6.96,6.98,578360.0,6.859,6.8787,6.8492,6.8689,578360.0
2016-02-08 14:25:00,6.98,7.0,6.97,6.98,415944.0,6.8689,6.8885,6.859,6.8689,415944.0
2016-02-08 14:30:00,6.98,6.98,6.95,6.97,650632.0,6.8689,6.8689,6.8393,6.859,650632.0
2016-02-08 14:35:00,6.97,6.99,6.97,6.98,395168.0,6.859,6.8787,6.859,6.8689,395168.0
2016-02-08 14:40:00,6.98,7.01,6.97,7.01,561016.0,6.8689,6.8984,6.859,6.8984,561016.0
2016-02-08 14:45:00,7.01,7.03,7.01,7.01,438376.0,6.8984,6.9181,6.8984,6.8984,438376.0
2016-02-08 14:50:00,7.0,7.02,6.98,7.0,387536.0,6.8885,6.9082,6.8689,6.8885,387536.0
2016-02-08 14:55:00,7.0,7.01,6.98,6.99,303488.0,6.8885,6.8984,6.8689,6.8787,303488.0
2016-02-08 15:00:00,6.99,7.01,6.98,7.01,395648.0,6.8787,6.8984,6.8689,6.8984,395648.0
2016-02-08 15:05:00,7.01,7.03,7.0,7.0,406936.0,6.8984,6.9181,6.8885,6.8885,406936.0
2016-02-08 15:10:00,7.0,7.07,7.0,7.06,605992.0,6.8885,6.9574,6.8885,6.9476,605992.0
2016-02-08 15:15:00,7.06,7.12,7.05,7.11,1074080.0,6.9476,7.0066,6.9377,6.9968,1074080.0
2016-02-08 15:20:00,7.11,7.13,7.09,7.11,483592.0,6.9968,7.0165,6.9771,6.9968,483592.0
2016-02-08 15:25:00,7.11,7.12,7.08,7.1,536488.0,6.9968,7.0066,6.9673,6.9869,536488.0
2016-02-08 15:30:00,7.1,7.18,7.1,7.18,716552.0,6.9869,7.0657,6.9869,7.0657,716552.0
2016-02-08 15:35:00,7.18,7.18,7.15,7.16,333816.0,7.0657,7.0657,7.0361,7.046,333816.0
2016-02-08 15:40:00,7.17,7.22,7.17,7.22,1421944.0,7.0558,7.105,7.0558,7.105,1421944.0
2016-02-08 15:45:00,7.22,7.29,7.22,7.26,1279000.0,7.105,7.1739,7.105,7.1444,1279000.0
2016-02-08 15:50:00,7.26,7.26,7.22,7.22,864008.0,7.1444,7.1444,7.105,7.105,864008.0
2016-02-08 15:55:00,7.22,7.23,7.19,7.23,1834800.0,7.105,7.1149,7.0755,7.1149,1834800.0
2016-02-09 09:30:00,7.04,7.06,7.01,7.05,1140144.0,6.9279,6.9476,6.8984,6.9377,1140144.0
2016-02-09 09:35:00,7.05,7.17,7.05,7.17,1147648.0,6.9377,7.0558,6.9377,7.0558,1147648.0
2016-02-09 09:40:00,7.17,7.22,7.14,7.21,1757536.0,7.0558,7.105,7.0263,7.0952,1757536.0
2016-02-09 09:45:00,7.21,7.29,7.21,7.28,1364728.0,7.0952,7.1739,7.0952,7.1641,1364728.0
2016-02-09 09:50:00,7.29,7.33,7.26,7.33,778832.0,7.1739,7.2133,7.1444,7.2133,778832.0
2016-02-09 09:55:00,7.32,7.32,7.26,7.27,569320.0,7.2034,7.2034,7.1444,7.1542,569320.0
2016-02-09 10:00:00,7.27,7.34,7.25,7.33,715528.0,7.1542,7.2231,7.1346,7.2133,715528.0
2016-02-09 10:05:00,7.34,7.4,7.32,7.37,1774848.0,7.2231,7.2822,7.2034,7.2526,1774848.0
2016-02-09 10:10:00,7.37,7.38,7.31,7.31,602168.0,7.2526,7.2625,7.1936,7.1936,602168.0
2016-02-09 10:15:00,7.32,7.32,7.26,7.28,527080.0,7.2034,7.2034,7.1444,7.1641,527080.0
2016-02-09 10:20:00,7.29,7.32,7.27,7.31,340208.0,7.1739,7.2034,7.1542,7.1936,340208.0
2016-02-09 10:25:00,7.31,7.31,7.26,7.27,353592.0,7.1936,7.1936,7.1444,7.1542,353592.0
2016-02-09 10:30:00,7.26,7.27,7.21,7.21,336040.0,7.1444,7.1542,7.0952,7.0952,336040.0
2016-02-09 10:35:00,7.2,7.24,7.2,7.22,200752.0,7.0853,7.1247,7.0853,7.105,200752.0
2016-02-09 10:40:00,7.21,7.21,7.17,7.17,217368.0,7.0952,7.0952,7.0558,7.0558,217368.0
2016-02-09 10:45:00,7.17,7.21,7.17,7.2,258256.0,7.0558,7.0952,7.0558,7.0853,258256.0
2016-02-09 10:50:00,7.19,7.2,7.13,7.13,332328.0,7.0755,7.0853,7.0165,7.0165,332328.0
2016-02-09 10:55:00,7.14,7.14,7.13,7.13,232512.0,7.0263,7.0263,7.0165,7.0165,232512.0
2016-02-09 11:00:00,7.13,7.19,7.13,7.17,527176.0,7.0165,7.0755,7.0165,7.0558,527176.0
2016-02-09 11:05:00,7.17,7.2,7.16,7.2,319176.0,7.0558,7.0853,7.046,7.0853,319176.0
2016-02-09 11:10:00,7.21,7.26,7.21,7.22,796408.0,7.0952,7.1444,7.0952,7.105,796408.0
2016-02-09 11:15:00,7.23,7.24,7.19,7.2,362760.0,7.1149,7.1247,7.0755,7.0853,362760.0
2016-02-09 11:20:00,7.2,7.27,7.2,7.26,276016.0,7.0853,7.1542,7.0853,7.1444,276016.0
2016-02-09 11:25:00,7.26,7.28,7.24,7.27,196456.0,7.1444,7.1641,7.1247,7.1542,196456.0
2016-02-09 11:30:00,7.27,7.28,7.24,7.24,387312.0,7.1542,7.1641,7.1247,7.1247,387312.0
2016-02-09 11:35:00,7.24,7.24,7.18,7.2,329672.0,7.1247,7.1247,7.0657,7.0853,329672.0
2016-02-09 11:40:00,7.2,7.24,7.2,7.24,170176.0,7.0853,7.1247,7.0853,7.1247,170176.0
2016-02-09 11:45:00,7.23,7.25,7.21,7.21,160048.0,7.1149,7.1346,7.0952,7.0952,160048.0
2016-02-09 11:50:00,7.21,7.22,7.17,7.17,335952.0,7.0952,7.105,7.0558,7.0558,335952.0
2016-02-09 11:55:00,7.17,7.18,7.16,7.16,131448.0,7.0558,7.0657,7.046,7.046,131448.0
2016-02-09 12:00:00,7.17,7.19,7.15,7.18,166480.0,7.0558,7.0755,7.0361,7.0657,166480.0
2016-02-09 12:05:00,7.17,7.22,7.16,7.21,196896.0,7.0558,7.105,7.046,7.0952,196896.0
2016-02-09 12:10:00,7.21,7.21,7.17,7.17,131984.0,7.0952,7.0952,7.0558,7.0558,131984.0
2016-02-09 12:15:00,7.17,7.17,7.15,7.15,92728.0,7.0558,7.0558,7.0361,7.0361,92728.0
2016-02-09 12:20:00,7.15,7.15,7.13,7.14,159008.0,7.0361,7.0361,7.0165,7.0263,159008.0
2016-02-09 12:25:00,7.13,7.18,7.12,7.15,219640.0,7.0165,7.0657,7.0066,7.0361,219640.0
2016-02-09 12:30:00,7.14,7.15,7.13,7.14,62336.0,7.0263,7.0361,7.0165,7.0263,62336.0
2016-02-09 12:35:00,7.15,7.17,7.13,7.14,226160.0,7.0361,7.0558,7.0165,7.0263,226160.0
2016-02-09 12:40:00,7.14,7.14,7.12,7.14,161936.0,7.0263,7.0263,7.0066,7.0263,161936.0
2016-02-09 12:45:00,7.14,7.14,7.1,7.1,159512.0,7.0263,7.0263,6.9869,6.9869,159512.0
2016-02-09 12:50:00,7.1,7.13,7.1,7.12,88952.0,6.9869,7.0165,6.9869,7.0066,88952.0
2016-02-09 12:55:00,7.12,7.12,7.1,7.11,41600.0,7.0066,7.0066,6.9869,6.9968,41600.0
2016-02-09 13:00:00,7.11,7.12,7.08,7.08,241584.0,6.9968,7.0066,6.9673,6.9673,241584.0
2016-02-09 13:05:00,7.08,7.08,7.06,7.06,141056.0,6.9673,6.9673,6.9476,6.9476,141056.0
2016-02-09 13:10:00,7.06,7.06,7.02,7.02,377088.0,6.9476,6.9476,6.9082,6.9082,377088.0
2016-02-09 13:15:00,7.02,7.04,7.02,7.04,148360.0,6.9082,6.9279,6.9082,6.9279,148360.0
2016-02-09 13:20:00,7.03,7.07,7.03,7.06,285416.0,6.9181,6.9574,6.9181,6.9476,285416.0
2016-02-09 13:25:00,7.06,7.06,7.05,7.05,218624.0,6.9476,6.9476,6.9377,6.9377,218624.0
2016-02-09 13:30:00,7.05,7.1,7.05,7.09,347760.0,6.9377,6.9869,6.9377,6.9771,347760.0
2016-02-09 13:35:00,7.09,7.09,7.04,7.04,149088.0,6.9771,6.9771,6.9279,6.9279,149088.0
2016-02-09 13:40:00,7.04,7.09,7.04,7.09,377568.0,6.9279,6.9771,6.9279,6.9771,377568.0
2016-02-09 13:45:00,7.09,7.1,7.07,7.07,151256.0,6.9771,6.9869,6.9574,6.9574,151256.0
2016-02-09 13:50:00,7.06,7.08,7.05,7.08,54480.0,6.9476,6.9673,6.9377,6.9673,54480.0
2016-02-09 13:55:00,7.08,7.12,7.08,7.1,133072.0,6.9673,7.0066,6.9673,6.9869,133072.0
2016-02-09 14:00:00,7.1,7.12,7.1,7.11,125088.0,6.9869,7.0066,6.9869,6.9968,125088.0
2016-02-09 14:05:00,7.11,7.2,7.11,7.18,412912.0,6.9968,7.0853,6.9968,7.0657,412912.0
2016-02-09 14:10:00,7.2,7.2,7.15,7.16,165272.0,7.0853,7.0853,7.0361,7.046,165272.0
2016-02-09 14:15:00,7.16,7.19,7.16,7.16,147200.0,7.046,7.0755,7.046,7.046,147200.0
2016-02-09 14:20:00,7.17,7.18,7.13,7.14,206632.0,7.0558,7.0657,7.0165,7.0263,206632.0
2016-02-09 14:25:00,7.14,7.15,7.12,7.13,272176.0,7.0263,7.0361,7.0066,7.0165,272176.0
2016-02-09 14:30:00,7.14,7.18,7.14,7.16,110400.0,7.0263,7.0657,7.0263,7.046,110400.0
2016-02-09 14:35:00,7.16,7.23,7.16,7.23,583696.0,7.046,7.1149,7.046,7.1149,583696.0
2016-02-09 14:40:00,7.22,7.27,7.2,7.27,611224.0,7.105,7.1542,7.0853,7.1542,611224.0
2016-02-09 14:45:00,7.27,7.27,7.21,7.21,581016.0,7.1542,7.1542,7.0952,7.0952,581016.0
2016-02-09 14:50:00,7.21,7.26,7.21,7.25,178736.0,7.0952,7.1444,7.0952,7.1346,178736.0
2016-02-09 14:55:00,7.26,7.26,7.24,7.25,308016.0,7.1444,7.1444,7.1247,7.1346,308016.0
2016-02-09 15:00:00,7.25,7.3,7.25,7.3,576104.0,7.1346,7.1838,7.1346,7.1838,576104.0
2016-02-09 15:05:00,7.29,7.36,7.28,7.33,907304.0,7.1739,7.2428,7.1641,7.2133,907304.0
2016-02-09 15:10:00,7.32,7.33,7.31,7.32,281368.0,7.2034,7.2133,7.1936,7.2034,281368.0
2016-02-09 15:15:00,7.33,7.34,7.28,7.28,407656.0,7.2133,7.2231,7.1641,7.1641,407656.0
2016-02-09 15:20:00,7.27,7.28,7.24,7.24,241000.0,7.1542,7.1641,7.1247,7.1247,241000.0
2016-02-09 15:25:00,7.22,7.24,7.2,7.22,263840.0,7.105,7.1247,7.0853,7.105,263840.0
2016-02-09 15:30:00,7.23,7.25,7.21,7.23,190160.0,7.1149,7.1346,7.0952,7.1149,190160.0
2016-02-09 15:35:00,7.23,7.28,7.23,7.25,358416.0,7.1149,7.1641,7.1149,7.1346,358416.0
2016-02-09 15:40:00,7.25,7.25,7.17,7.2,302328.0,7.1346,7.1346,7.0558,7.0853,302328.0
2016-02-09 15:45:00,7.21,7.21,7.18,7.19,151368.0,7.0952,7.0952,7.0657,7.0755,151368.0
2016-02-09 15:50:00,7.18,7.2,7.18,7.19,235192.0,7.0657,7.0853,7.0657,7.0755,235192.0
2016-02-09 15:55:00,7.19,7.19,7.16,7.18,1485096.0,7.0755,7.0755,7.046,7.0657,1485096.0
2016-02-10 09:30:00,7.35,7.37,7.31,7.31,720424.0,7.233,7.2526,7.1936,7.1936,720424.0
2016-02-10 09:35:00,7.3,7.31,7.29,7.3,592256.0,7.1838,7.1936,7.1739,7.1838,592256.0
2016-02-10 09:40:00,7.32,7.35,7.29,7.29,510168.0,7.2034,7.233,7.1739,7.1739,510168.0
2016-02-10 09:45:00,7.29,7.37,7.29,7.37,448064.0,7.1739,7.2526,7.1739,7.2526,448064.0
2016-02-10 09:50:00,7.37,7.41,7.35,7.4,339120.0,7.2526,7.292,7.233,7.2822,339120.0
2016-02-10 09:55:00,7.41,7.43,7.4,7.42,1992888.0,7.292,7.3117,7.2822,7.3018,1992888.0
2016-02-10 10:00:00,7.43,7.45,7.42,7.43,580304.0,7.3117,7.3314,7.3018,7.3117,580304.0
2016-02-10 10:05:00,7.43,7.45,7.39,7.39,890888.0,7.3117,7.3314,7.2723,7.2723,890888.0
2016-02-10 10:10:00,7.41,7.44,7.41,7.43,323920.0,7.292,7.3215,7.292,7.3117,323920.0
2016-02-10 10:15:00,7.41,7.47,7.41,7.46,474848.0,7.292,7.351,7.292,7.3412,474848.0
2016-02-10 10:20:00,7.46,7.46,7.45,7.46,488936.0,7.3412,7.3412,7.3314,7.3412,488936.0
2016-02-10 10:25:00,7.46,7.48,7.46,7.46,439600.0,7.3412,7.3609,7.3412,7.3412,439600.0
2016-02-10 10:30:00,7.46,7.53,7.46,7.53,1284752.0,7.3412,7.4101,7.3412,7.4101,1284752.0
2016-02-10 10:35:00,7.52,7.52,7.48,7.48,330392.0,7.4003,7.4003,7.3609,7.3609,330392.0
2016-02-10 10:40:00,7.48,7.48,7.43,7.43,330824.0,7.3609,7.3609,7.3117,7.3117,330824.0
2016-02-10 10:45:00,7.43,7.44,7.41,7.44,194912.0,7.3117,7.3215,7.292,7.3215,194912.0
2016-02-10 10:50:00,7.42,7.44,7.39,7.41,430320.0,7.3018,7.3215,7.2723,7.292,430320.0
2016-02-10 10:55:00,7.41,7.41,7.36,7.37,604456.0,7.292,7.292,7.2428,7.2526,604456.0
2016-02-10 11:00:00,7.38,7.39,7.36,7.38,566704.0,7.2625,7.2723,7.2428,7.2625,566704.0
2016-02-10 11:05:00,7.38,7.39,7.33,7.35,432832.0,7.2625,7.2723,7.2133,7.233,432832.0
2016-02-10 11:10:00,7.34,7.38,7.33,7.38,167072.0,7.2231,7.2625,7.2133,7.2625,167072.0
2016-02-10 11:15:00,7.37,7.4,7.35,7.4,335192.0,7.2526,7.2822,7.233,7.2822,335192.0
2016-02-10 11:20:00,7.4,7.43,7.39,7.42,270152.0,7.2822,7.3117,7.2723,7.3018,270152.0
2016-02-10 11:25:00,7.42,7.42,7.37,7.37,208208.0,7.3018,7.3018,7.2526,7.2526,208208.0
2016-02-10 11:30:00,7.37,7.39,7.37,7.38,238168.0,7.2526,7.2723,7.2526,7.2625,238168.0
2016-02-10 11:35:00,7.37,7.38,7.33,7.34,350560.0,7.2526,7.2625,7.2133,7.2231,350560.0
2016-02-10 11:40:00,7.33,7.34,7.31,7.34,327960.0,7.2133,7.2231,7.1936,7.2231,327960.0
2016-02-10 11:45:00,7.33,7.37,7.33,7.37,297800.0,7.2133,7.2526,7.2133,7.2526,297800.0
2016-02-10 11:50:00,7.37,7.39,7.36,7.37,132960.0,7.2526,7.2723,7.2428,7.2526,132960.0
2016-02-10 11:55:00,7.38,7.4,7.37,7.37,206336.0,7.2625,7.2822,7.2526,7.2526,206336.0
2016-02-10 12:00:00,7.38,7.39,7.36,7.36,130512.0,7.2625,7.2723,7.2428,7.2428,130512.0
2016-02-10 12:05:00,7.36,7.38,7.34,7.38,199352.0,7.2428,7.2625,7.2231,7.2625,199352.0
2016-02-10 12:10:00,7.38,7.39,7.37,7.37,63832.0,7.2625,7.2723,7.2526,7.2526,63832.0
2016-02-10 12:15:00,7.36,7.38,7.35,7.38,83728.0,7.2428,7.2625,7.233,7.2625,83728.0
2016-02-10 12:20:00,7.38,7.42,7.38,7.41,504160.0,7.2625,7.3018,7.2625,7.292,504160.0
2016-02-10 12:25:00,7.4,7.43,7.4,7.42,72952.0,7.2822,7.3117,7.2822,7.3018,72952.0
2016-02-10 12:30:00,7.43,7.43,7.41,7.42,299488.0,7.3117,7.3117,7.292,7.3018,299488.0
2016-02-10 12:35:00,7.41,7.45,7.41,7.44,485400.0,7.292,7.3314,7.292,7.3215,485400.0
2016-02-10 12:40:00,7.44,7.45,7.43,7.44,72000.0,7.3215,7.3314,7.3117,7.3215,72000.0
2016-02-10 12:45:00,7.43,7.44,7.42,7.44,220080.0,7.3117,7.3215,7.3018,7.3215,220080.0
2016-02-10 12:50:00,7.44,7.45,7.43,7.45,39400.0,7.3215,7.3314,7.3117,7.3314,39400.0
2016-02-10 12:55:00,7.45,7.47,7.42,7.47,405744.0,7.3314,7.351,7.3018,7.351,405744.0
2016-02-10 13:00:00,7.47,7.49,7.46,7.49,398728.0,7.351,7.3707,7.3412,7.3707,398728.0
2016-02-10 13:05:00,7.49,7.49,7.44,7.44,133600.0,7.3707,7.3707,7.3215,7.3215,133600.0
2016-02-10 13:10:00,7.44,7.45,7.43,7.43,282560.0,7.3215,7.3314,7.3117,7.3117,282560.0
2016-02-10 13:15:00,7.43,7.44,7.42,7.44,53064.0,7.3117,7.3215,7.3018,7.3215,53064.0
2016-02-10 13:20:00,7.44,7.46,7.43,7.43,120240.0,7.3215,7.3412,7.3117,7.3117,120240.0
2016-02-10 13:25:00,7.43,7.43,7.4,7.41,330920.0,7.3117,7.3117,7.2822,7.292,330920.0
2016-02-10 13:30:00,7.41,7.41,7.38,7.39,266000.0,7.292,7.292,7.2625,7.2723,266000.0
2016-02-10 13:35:00,7.39,7.41,7.39,7.41,34400.0,7.2723,7.292,7.2723,7.292,34400.0
2016-02-10 13:40:00,7.41,7.44,7.41,7.44,269472.0,7.292,7.3215,7.292,7.3215,269472.0
2016-02-10 13:45:00,7.44,7.44,7.43,7.43,107328.0,7.3215,7.3215,7.3117,7.3117,107328.0
2016-02-10 13:50:00,7.43,7.43,7.4,7.41,73352.0,7.3117,7.3117,7.2822,7.292,73352.0
2016-02-10 13:55:00,7.4,7.41,7.39,7.4,103432.0,7.2822,7.292,7.2723,7.2822,103432.0
2016-02-10 14:00:00,7.4,7.42,7.4,7.41,45600.0,7.2822,7.3018,7.2822,7.292,45600.0
2016-02-10 14:05:00,7.41,7.43,7.41,7.43,56000.0,7.292,7.3117,7.292,7.3117,56000.0
2016-02-10 14:10:00,7.43,7.44,7.43,7.43,275968.0,7.3117,7.3215,7.3117,7.3117,275968.0
2016-02-10 14:15:00,7.42,7.44,7.41,7.44,147528.0,7.3018,7.3215,7.292,7.3215,147528.0
2016-02-10 14:20:00,7.43,7.43,7.41,7.41,74952.0,7.3117,7.3117,7.292,7.292,74952.0
2016-02-10 14:25:00,7.41,7.42,7.39,7.42,107456.0,7.292,7.3018,7.2723,7.3018,107456.0
2016-02-10 14:30:00,7.42,7.45,7.42,7.43,117904.0,7.3018,7.3314,7.3018,7.3117,117904.0
2016-02-10 14:35:00,7.43,7.43,7.4,7.4,104112.0,7.3117,7.3117,7.2822,7.2822,104112.0
2016-02-10 14:40:00,7.39,7.39,7.37,7.38,321240.0,7.2723,7.2723,7.2526,7.2625,321240.0
2016-02-10 14:45:00,7.38,7.39,7.35,7.35,305752.0,7.2625,7.2723,7.233,7.233,305752.0
2016-02-10 14:50:00,7.35,7.35,7.33,7.35,129768.0,7.233,7.233,7.2133,7.233,129768.0
2016-02-10 14:55:00,7.35,7.36,7.34,7.34,146568.0,7.233,7.2428,7.2231,7.2231,146568.0
2016-02-10 15:00:00,7.35,7.41,7.34,7.41,268992.0,7.233,7.292,7.2231,7.292,268992.0
2016-02-10 15:05:00,7.4,7.42,7.38,7.38,285888.0,7.2822,7.3018,7.2625,7.2625,285888.0
2016-02-10 15:10:00,7.38,7.39,7.34,7.34,267032.0,7.2625,7.2723,7.2231,7.2231,267032.0
2016-02-10 15:15:00,7.34,7.35,7.29,7.3,299688.0,7.2231,7.233,7.1739,7.1838,299688.0
2016-02-10 15:20:00,7.3,7.32,7.29,7.32,56000.0,7.1838,7.2034,7.1739,7.2034,56000.0
2016-02-10 15:25:00,7.32,7.33,7.27,7.27,213080.0,7.2034,7.2133,7.1542,7.1542,213080.0
2016-02-10 15:30:00,7.28,7.3,7.26,7.28,266544.0,7.1641,7.1838,7.1444,7.1641,266544.0
2016-02-10 15:35:00,7.28,7.28,7.24,7.24,358152.0,7.1641,7.1641,7.1247,7.1247,358152.0
2016-02-10 15:40:00,7.24,7.26,7.23,7.25,400560.0,7.1247,7.1444,7.1149,7.1346,400560.0
2016-02-10 15:45:00,7.26,7.27,7.24,7.25,339856.0,7.1444,7.1542,7.1247,7.1346,339856.0
2016-02-10 15:50:00,7.25,7.25,7.23,7.24,258504.0,7.1346,7.1346,7.1149,7.1247,258504.0
2016-02-10 15:55:00,7.24,7.25,7.23,7.24,592096.0,7.1247,7.1346,7.1149,7.1247,592096.0
2016-02-11 09:30:00,7.05,7.12,7.04,7.1,844616.0,6.9377,7.0066,6.9279,6.9869,844616.0
2016-02-11 09:35:00,7.1,7.12,7.07,7.07,376024.0,6.9869,7.0066,6.9574,6.9574,376024.0
2016-02-11 09:40:00,7.07,7.13,7.06,7.13,506816.0,6.9574,7.0165,6.9476,7.0165,506816.0
2016-02-11 09:45:00,7.12,7.15,7.08,7.09,593368.0,7.0066,7.0361,6.9673,6.9771,593368.0
2016-02-11 09:50:00,7.09,7.15,7.07,7.15,525160.0,6.9771,7.0361,6.9574,7.0361,525160.0
2016-02-11 09:55:00,7.15,7.22,7.13,7.19,1089640.0,7.0361,7.105,7.0165,7.0755,1089640.0
2016-02-11 10:00:00,7.18,7.19,7.14,7.16,276080.0,7.0657,7.0755,7.0263,7.046,276080.0
2016-02-11 10:05:00,7.16,7.22,7.16,7.18,413136.0,7.046,7.105,7.046,7.0657,413136.0
2016-02-11 10:10:00,7.18,7.21,7.17,7.21,247768.0,7.0657,7.0952,7.0558,7.0952,247768.0
2016-02-11 10:15:00,7.2,7.2,7.17,7.19,250296.0,7.0853,7.0853,7.0558,7.0755,250296.0
2016-02-11 10:20:00,7.18,7.2,7.15,7.19,284768.0,7.0657,7.0853,7.0361,7.0755,284768.0
2016-02-11 10:25:00,7.19,7.19,7.11,7.12,230672.0,7.0755,7.0755,6.9968,7.0066,230672.0
2016-02-11 10:30:00,7.11,7.14,7.1,7.14,279520.0,6.9968,7.0263,6.9869,7.0263,279520.0
2016-02-11 10:35:00,7.14,7.14,7.1,7.11,195328.0,7.0263,7.0263,6.9869,6.9968,195328.0
2016-02-11 10:40:00,7.1,7.11,7.09,7.1,263416.0,6.9869,6.9968,6.9771,6.9869,263416.0
2016-02-11 10:45:00,7.09,7.15,7.09,7.14,217776.0,6.9771,7.0361,6.9771,7.0263,217776.0
2016-02-11 10:50:00,7.13,7.13,7.09,7.1,156592.0,7.0165,7.0165,6.9771,6.9869,156592.0
2016-02-11 10:55:00,7.1,7.12,7.08,7.09,163456.0,6.9869,7.0066,6.9673,6.9771,163456.0
2016-02-11 11:00:00,7.09,7.11,7.08,7.08,229648.0,6.9771,6.9968,6.9673,6.9673,229648.0
2016-02-11 11:05:00,7.08,7.08,7.04,7.06,585152.0,6.9673,6.9673,6.9279,6.9476,585152.0
2016-02-11 11:10:00,7.07,7.07,7.03,7.04,350928.0,6.9574,6.9574,6.9181,6.9279,350928.0
2016-02-11 11:15:00,7.04,7.08,7.03,7.08,283760.0,6.9279,6.9673,6.9181,6.9673,283760.0
2016-02-11 11:20:00,7.08,7.1,7.05,7.08,263912.0,6.9673,6.9869,6.9377,6.9673,263912.0
2016-02-11 11:25:00,7.07,7.08,7.04,7.05,392736.0,6.9574,6.9673,6.9279,6.9377,392736.0
2016-02-11 11:30:00,7.05,7.05,7.01,7.01,257592.0,6.9377,6.9377,6.8984,6.8984,257592.0
2016-02-11 11:35:00,7.01,7.07,7.01,7.07,568408.0,6.8984,6.9574,6.8984,6.9574,568408.0
2016-02-11 11:40:00,7.07,7.09,7.06,7.08,442872.0,6.9574,6.9771,6.9476,6.9673,442872.0
2016-02-11 11:45:00,7.08,7.09,7.05,7.05,264504.0,6.9673,6.9771,6.9377,6.9377,264504.0
2016-02-11 11:50:00,7.05,7.11,7.05,7.1,388128.0,6.9377,6.9968,6.9377,6.9869,388128.0
2016-02-11 11:55:00,7.09,7.12,7.09,7.1,425848.0,6.9771,7.0066,6.9771,6.9869,425848.0
2016-02-11 12:00:00,7.1,7.11,7.09,7.11,249072.0,6.9869,6.9968,6.9771,6.9968,249072.0
2016-02-11 12:05:00,7.11,7.13,7.1,7.11,367480.0,6.9968,7.0165,6.9869,6.9968,367480.0
2016-02-11 12:10:00,7.11,7.14,7.1,7.11,353960.0,6.9968,7.0263,6.9869,6.9968,353960.0
2016-02-11 12:15:00,7.11,7.12,7.06,7.08,630920.0,6.9968,7.0066,6.9476,6.9673,630920.0
2016-02-11 12:20:00,7.07,7.09,7.07,7.09,336128.0,6.9574,6.9771,6.9574,6.9771,336128.0
2016-02-11 12:25:00,7.09,7.12,7.08,7.09,314400.0,6.9771,7.0066,6.9673,6.9771,314400.0
2016-02-11 12:30:00,7.09,7.09,7.06,7.07,136640.0,6.9771,6.9771,6.9476,6.9574,136640.0
2016-02-11 12:35:00,7.07,7.09,7.07,7.09,78112.0,6.9574,6.9771,6.9574,6.9771,78112.0
2016-02-11 12:40:00,7.07,7.09,7.07,7.09,68000.0,6.9574,6.9771,6.9574,6.9771,68000.0
2016-02-11 12:45:00,7.09,7.12,7.08,7.1,151856.0,6.9771,7.0066,6.9673,6.9869,151856.0
2016-02-11 12:50:00,7.11,7.14,7.11,7.14,317888.0,6.9968,7.0263,6.9968,7.0263,317888.0
2016-02-11 12:55:00,7.14,7.17,7.14,7.16,376032.0,7.0263,7.0558,7.0263,7.046,376032.0
2016-02-11 13:00:00,7.16,7.19,7.15,7.16,535480.0,7.046,7.0755,7.0361,7.046,535480.0
2016-02-11 13:05:00,7.16,7.18,7.14,7.16,211784.0,7.046,7.0657,7.0263,7.046,211784.0
2016-02-11 13:10:00,7.16,7.17,7.15,7.16,81056.0,7.046,7.0558,7.0361,7.046,81056.0
2016-02-11 13:15:00,7.16,7.17,7.14,7.16,146864.0,7.046,7.0558,7.0263,7.046,146864.0
2016-02-11 13:20:00,7.17,7.18,7.16,7.16,164544.0,7.0558,7.0657,7.046,7.046,164544.0
2016-02-11 13:25:00,7.15,7.17,7.15,7.15,204376.0,7.0361,7.0558,7.0361,7.0361,204376.0
2016-02-11 13:30:00,7.14,7.17,7.13,7.16,315144.0,7.0263,7.0558,7.0165,7.046,315144.0
2016-02-11 13:35:00,7.17,7.17,7.11,7.12,299608.0,7.0558,7.0558,6.9968,7.0066,299608.0
2016-02-11 13:40:00,7.11,7.12,7.1,7.12,109072.0,6.9968,7.0066,6.9869,7.0066,109072.0
2016-02-11 13:45:00,7.12,7.13,7.11,7.12,160616.0,7.0066,7.0165,6.9968,7.0066,160616.0
2016-02-11 13:50:00,7.13,7.13,7.11,7.11,100128.0,7.0165,7.0165,6.9968,6.9968,100128.0
2016-02-11 13:55:00,7.12,7.12,7.09,7.1,181648.0,7.0066,7.0066,6.9771,6.9869,181648.0
2016-02-11 14:00:00,7.1,7.11,7.09,7.11,147248.0,6.9869,6.9968,6.9771,6.9968,147248.0
2016-02-11 14:05:00,7.1,7.13,7.09,7.13,221824.0,6.9869,7.0165,6.9771,7.0165,221824.0
2016-02-11 14:10:00,7.12,7.13,7.11,7.12,44312.0,7.0066,7.0165,6.9968,7.0066,44312.0
2016-02-11 14:15:00,7.12,7.12,7.07,7.07,142088.0,7.0066,7.0066,6.9574,6.9574,142088.0
2016-02-11 14:20:00,7.08,7.09,7.07,7.08,345496.0,6.9673,6.9771,6.9574,6.9673,345496.0
2016-02-11 14:25:00,7.07,7.09,7.06,7.07,284016.0,6.9574,6.9771,6.9476,6.9574,284016.0
2016-02-11 14:30:00,7.06,7.07,7.05,7.06,263176.0,6.9476,6.9574,6.9377,6.9476,263176.0
2016-02-11 14:35:00,7.06,7.14,7.02,7.14,1039264.0,6.9476,7.0263,6.9082,7.0263,1039264.0
2016-02-11 14:40:00,7.14,7.18,7.1,7.14,1021024.0,7.0263,7.0657,6.9869,7.0263,1021024.0
2016-02-11 14:45:00,7.14,7.2,7.12,7.18,1054624.0,7.0263,7.0853,7.0066,7.0657,1054624.0
2016-02-11 14:50:00,7.19,7.26,7.18,7.25,988816.0,7.0755,7.1444,7.0657,7.1346,988816.0
2016-02-11 14:55:00,7.25,7.27,7.2,7.22,963808.0,7.1346,7.1542,7.0853,7.105,963808.0
2016-02-11 15:00:00,7.22,7.23,7.18,7.21,492992.0,7.105,7.1149,7.0657,7.0952,492992.0
2016-02-11 15:05:00,7.21,7.21,7.16,7.2,352408.0,7.0952,7.0952,7.046,7.0853,352408.0
2016-02-11 15:10:00,7.2,7.26,7.2,7.23,653336.0,7.0853,7.1444,7.0853,7.1149,653336.0
2016-02-11 15:15:00,7.24,7.24,7.2,7.22,344624.0,7.1247,7.1247,7.0853,7.105,344624.0
2016-02-11 15:20:00,7.22,7.25,7.21,7.22,461376.0,7.105,7.1346,7.0952,7.105,461376.0
2016-02-11 15:25:00,7.22,7.28,7.22,7.27,462688.0,7.105,7.1641,7.105,7.1542,462688.0
2016-02-11 15:30:00,7.27,7.27,7.23,7.26,335016.0,7.1542,7.1542,7.1149,7.1444,335016.0
2016-02-11 15:35:00,7.27,7.31,7.26,7.31,670192.0,7.1542,7.1936,7.1444,7.1936,670192.0
2016-02-11 15:40:00,7.31,7.33,7.29,7.32,511968.0,7.1936,7.2133,7.1739,7.2034,511968.0
2016-02-11 15:45:00,7.32,7.32,7.28,7.29,597288.0,7.2034,7.2034,7.1641,7.1739,597288.0
2016-02-11 15:50:00,7.3,7.31,7.26,7.26,420240.0,7.1838,7.1936,7.1444,7.1444,420240.0
2016-02-11 15:55:00,7.26,7.27,7.21,7.22,1653360.0,7.1444,7.1542,7.0952,7.105,1653360.0
2016-02-12 09:30:00,7.38,7.4,7.32,7.36,1378616.0,7.2625,7.2822,7.2034,7.2428,1378616.0
2016-02-12 09:35:00,7.36,7.37,7.31,7.33,798504.0,7.2428,7.2526,7.1936,7.2133,798504.0
2016-02-12 09:40:00,7.33,7.36,7.32,7.33,418592.0,7.2133,7.2428,7.2034,7.2133,418592.0
2016-02-12 09:45:00,7.33,7.33,7.29,7.29,307248.0,7.2133,7.2133,7.1739,7.1739,307248.0
2016-02-12 09:50:00,7.29,7.31,7.27,7.3,386280.0,7.1739,7.1936,7.1542,7.1838,386280.0
2016-02-12 09:55:00,7.3,7.3,7.25,7.26,222544.0,7.1838,7.1838,7.1346,7.1444,222544.0
2016-02-12 10:00:00,7.25,7.26,7.24,7.26,290144.0,7.1346,7.1444,7.1247,7.1444,290144.0
2016-02-12 10:05:00,7.27,7.28,7.25,7.26,187888.0,7.1542,7.1641,7.1346,7.1444,187888.0
2016-02-12 10:10:00,7.27,7.3,7.27,7.28,186720.0,7.1542,7.1838,7.1542,7.1641,186720.0
2016-02-12 10:15:00,7.29,7.31,7.26,7.31,360064.0,7.1739,7.1936,7.1444,7.1936,360064.0
2016-02-12 10:20:00,7.31,7.32,7.31,7.32,193216.0,7.1936,7.2034,7.1936,7.2034,193216.0
2016-02-12 10:25:00,7.32,7.32,7.31,7.31,112656.0,7.2034,7.2034,7.1936,7.1936,112656.0
2016-02-12 10:30:00,7.31,7.34,7.31,7.33,469848.0,7.1936,7.2231,7.1936,7.2133,469848.0
2016-02-12 10:35:00,7.33,7.34,7.29,7.31,680472.0,7.2133,7.2231,7.1739,7.1936,680472.0
2016-02-12 10:40:00,7.3,7.31,7.29,7.29,149512.0,7.1838,7.1936,7.1739,7.1739,149512.0
2016-02-12 10:45:00,7.29,7.29,7.28,7.29,202032.0,7.1739,7.1739,7.1641,7.1739,202032.0
2016-02-12 10:50:00,7.3,7.32,7.3,7.3,155376.0,7.1838,7.2034,7.1838,7.1838,155376.0
2016-02-12 10:55:00,7.3,7.31,7.28,7.29,121160.0,7.1838,7.1936,7.1641,7.1739,121160.0
2016-02-12 11:00:00,7.29,7.32,7.29,7.31,78512.0,7.1739,7.2034,7.1739,7.1936,78512.0
2016-02-12 11:05:00,7.29,7.33,7.29,7.32,420800.0,7.1739,7.2133,7.1739,7.2034,420800.0
2016-02-12 11:10:00,7.32,7.37,7.32,7.37,450600.0,7.2034,7.2526,7.2034,7.2526,450600.0
2016-02-12 11:15:00,7.37,7.39,7.37,7.38,675632.0,7.2526,7.2723,7.2526,7.2625,675632.0
2016-02-12 11:20:00,7.38,7.39,7.38,7.39,273256.0,7.2625,7.2723,7.2625,7.2723,273256.0
2016-02-12 11:25:00,7.4,7.42,7.39,7.42,171464.0,7.2822,7.3018,7.2723,7.3018,171464.0
2016-02-12 11:30:00,7.43,7.44,7.42,7.43,126296.0,7.3117,7.3215,7.3018,7.3117,126296.0
2016-02-12 11:35:00,7.43,7.43,7.4,7.4,220920.0,7.3117,7.3117,7.2822,7.2822,220920.0
2016-02-12 11:40:00,7.41,7.42,7.4,7.42,267192.0,7.292,7.3018,7.2822,7.3018,267192.0
2016-02-12 11:45:00,7.41,7.42,7.41,7.41,41232.0,7.292,7.3018,7.292,7.292,41232.0
2016-02-12 11:50:00,7.41,7.41,7.37,7.37,142832.0,7.292,7.292,7.2526,7.2526,142832.0
2016-02-12 11:55:00,7.37,7.38,7.36,7.38,97872.0,7.2526,7.2625,7.2428,7.2625,97872.0
2016-02-12 12:00:00,7.38,7.39,7.37,7.37,201832.0,7.2625,7.2723,7.2526,7.2526,201832.0
2016-02-12 12:05:00,7.38,7.39,7.37,7.38,61600.0,7.2625,7.2723,7.2526,7.2625,61600.0
2016-02-12 12:10:00,7.38,7.39,7.38,7.39,74360.0,7.2625,7.2723,7.2625,7.2723,74360.0
2016-02-12 12:15:00,7.39,7.39,7.38,7.39,173768.0,7.2723,7.2723,7.2625,7.2723,173768.0
2016-02-12 12:20:00,7.39,7.4,7.39,7.4,78744.0,7.2723,7.2822,7.2723,7.2822,78744.0
2016-02-12 12:25:00,7.4,7.41,7.4,7.4,188624.0,7.2822,7.292,7.2822,7.2822,188624.0
2016-02-12 12:30:00,7.39,7.4,7.38,7.38,111488.0,7.2723,7.2822,7.2625,7.2625,111488.0
2016-02-12 12:35:00,7.39,7.4,7.37,7.4,79968.0,7.2723,7.2822,7.2526,7.2822,79968.0
2016-02-12 12:40:00,7.4,7.41,7.39,7.41,22000.0,7.2822,7.292,7.2723,7.292,22000.0
2016-02-12 12:45:00,7.41,7.41,7.39,7.39,26936.0,7.292,7.292,7.2723,7.2723,26936.0
2016-02-12 12:50:00,7.39,7.4,7.38,7.4,70808.0,7.2723,7.2822,7.2625,7.2822,70808.0
2016-02-12 12:55:00,7.4,7.4,7.38,7.38,47952.0,7.2822,7.2822,7.2625,7.2625,47952.0
2016-02-12 13:00:00,7.37,7.38,7.35,7.36,201752.0,7.2526,7.2625,7.233,7.2428,201752.0
2016-02-12 13:05:00,7.35,7.35,7.32,7.32,169384.0,7.233,7.233,7.2034,7.2034,169384.0
2016-02-12 13:10:00,7.32,7.34,7.32,7.33,178320.0,7.2034,7.2231,7.2034,7.2133,178320.0
2016-02-12 13:15:00,7.32,7.32,7.3,7.31,188888.0,7.2034,7.2034,7.1838,7.1936,188888.0
2016-02-12 13:20:00,7.31,7.32,7.3,7.31,41600.0,7.1936,7.2034,7.1838,7.1936,41600.0
2016-02-12 13:25:00,7.3,7.33,7.3,7.33,112000.0,7.1838,7.2133,7.1838,7.2133,112000.0
2016-02-12 13:30:00,7.33,7.34,7.32,7.34,127808.0,7.2133,7.2231,7.2034,7.2231,127808.0
2016-02-12 13:35:00,7.34,7.35,7.33,7.33,123024.0,7.2231,7.233,7.2133,7.2133,123024.0
2016-02-12 13:40:00,7.33,7.34,7.32,7.34,57560.0,7.2133,7.2231,7.2034,7.2231,57560.0
2016-02-12 13:45:00,7.34,7.34,7.34,7.34,23664.0,7.2231,7.2231,7.2231,7.2231,23664.0
2016-02-12 13:50:00,7.34,7.34,7.34,7.34,15200.0,7.2231,7.2231,7.2231,7.2231,15200.0
2016-02-12 13:55:00,7.34,7.35,7.33,7.34,192376.0,7.2231,7.233,7.2133,7.2231,192376.0
2016-02-12 14:00:00,7.33,7.35,7.33,7.34,60800.0,7.2133,7.233,7.2133,7.2231,60800.0
2016-02-12 14:05:00,7.34,7.39,7.34,7.39,422184.0,7.2231,7.2723,7.2231,7.2723,422184.0
2016-02-12 14:10:00,7.39,7.4,7.38,7.4,186392.0,7.2723,7.2822,7.2625,7.2822,186392.0
2016-02-12 14:15:00,7.4,7.41,7.39,7.39,369008.0,7.2822,7.292,7.2723,7.2723,369008.0
2016-02-12 14:20:00,7.39,7.4,7.38,7.4,72128.0,7.2723,7.2822,7.2625,7.2822,72128.0
2016-02-12 14:25:00,7.4,7.42,7.4,7.42,143152.0,7.2822,7.3018,7.2822,7.3018,143152.0
2016-02-12 14:30:00,7.42,7.42,7.4,7.4,175896.0,7.3018,7.3018,7.2822,7.2822,175896.0
2016-02-12 14:35:00,7.4,7.41,7.39,7.4,226296.0,7.2822,7.292,7.2723,7.2822,226296.0
2016-02-12 14:40:00,7.4,7.42,7.4,7.42,56800.0,7.2822,7.3018,7.2822,7.3018,56800.0
2016-02-12 14:45:00,7.42,7.43,7.4,7.41,329520.0,7.3018,7.3117,7.2822,7.292,329520.0
2016-02-12 14:50:00,7.42,7.42,7.41,7.42,99360.0,7.3018,7.3018,7.292,7.3018,99360.0
2016-02-12 14:55:00,7.42,7.43,7.41,7.41,133408.0,7.3018,7.3117,7.292,7.292,133408.0
2016-02-12 15:00:00,7.41,7.42,7.39,7.4,166160.0,7.292,7.3018,7.2723,7.2822,166160.0
2016-02-12 15:05:00,7.4,7.42,7.4,7.41,124952.0,7.2822,7.3018,7.2822,7.292,124952.0
2016-02-12 15:10:00,7.42,7.43,7.42,7.43,87792.0,7.3018,7.3117,7.3018,7.3117,87792.0
2016-02-12 15:15:00,7.43,7.45,7.43,7.44,349688.0,7.3117,7.3314,7.3117,7.3215,349688.0
2016-02-12 15:20:00,7.44,7.45,7.43,7.43,105696.0,7.3215,7.3314,7.3117,7.3117,105696.0
2016-02-12 15:25:00,7.43,7.44,7.42,7.44,466504.0,7.3117,7.3215,7.3018,7.3215,466504.0
2016-02-12 15:30:00,7.44,7.44,7.39,7.39,301832.0,7.3215,7.3215,7.2723,7.2723,301832.0
2016-02-12 15:35:00,7.39,7.4,7.39,7.4,179872.0,7.2723,7.2822,7.2723,7.2822,179872.0
2016-02-12 15:40:00,7.4,7.42,7.39,7.42,175840.0,7.2822,7.3018,7.2723,7.3018,175840.0
2016-02-12 15:45:00,7.42,7.44,7.42,7.43,280296.0,7.3018,7.3215,7.3018,7.3117,280296.0
2016-02-12 15:50:00,7.43,7.44,7.42,7.43,224920.0,7.3117,7.3215,7.3018,7.3117,224920.0
2016-02-12 15:55:00,7.43,7.44,7.42,7.43,726368.0,7.3117,7.3215,7.3018,7.3117,726368.0
2016-02-16 09:30:00,7.65,7.67,7.64,7.65,1480504.0,7.5282,7.5479,7.5183,7.5282,1480504.0
2016-02-16 09:35:00,7.65,7.68,7.65,7.67,834664.0,7.5282,7.5577,7.5282,7.5479,834664.0
2016-02-16 09:40:00,7.67,7.71,7.66,7.71,719992.0,7.5479,7.5872,7.538,7.5872,719992.0
2016-02-16 09:45:00,7.71,7.73,7.68,7.7,469672.0,7.5872,7.6069,7.5577,7.5774,469672.0
2016-02-16 09:50:00,7.69,7.69,7.66,7.67,208560.0,7.5675,7.5675,7.538,7.5479,208560.0
2016-02-16 09:55:00,7.67,7.67,7.66,7.67,161272.0,7.5479,7.5479,7.538,7.5479,161272.0
2016-02-16 10:00:00,7.66,7.68,7.63,7.64,299600.0,7.538,7.5577,7.5085,7.5183,299600.0
2016-02-16 10:05:00,7.63,7.63,7.61,7.62,268064.0,7.5085,7.5085,7.4888,7.4987,268064.0
2016-02-16 10:10:00,7.62,7.66,7.62,7.65,715928.0,7.4987,7.538,7.4987,7.5282,715928.0
2016-02-16 10:15:00,7.65,7.67,7.65,7.65,133672.0,7.5282,7.5479,7.5282,7.5282,133672.0
2016-02-16 10:20:00,7.65,7.66,7.65,7.65,270768.0,7.5282,7.538,7.5282,7.5282,270768.0
2016-02-16 10:25:00,7.65,7.65,7.63,7.63,196584.0,7.5282,7.5282,7.5085,7.5085,196584.0
2016-02-16 10:30:00,7.63,7.66,7.61,7.65,181824.0,7.5085,7.538,7.4888,7.5282,181824.0
2016-02-16 10:35:00,7.66,7.67,7.65,7.65,55200.0,7.538,7.5479,7.5282,7.5282,55200.0
2016-02-16 10:40:00,7.65,7.68,7.65,7.67,469960.0,7.5282,7.5577,7.5282,7.5479,469960.0
2016-02-16 10:45:00,7.67,7.67,7.66,7.66,93144.0,7.5479,7.5479,7.538,7.538,93144.0
2016-02-16 10:50:00,7.66,7.66,7.63,7.63,422256.0,7.538,7.538,7.5085,7.5085,422256.0
2016-02-16 10:55:00,7.63,7.63,7.61,7.61,91768.0,7.5085,7.5085,7.4888,7.4888,91768.0
2016-02-16 11:00:00,7.61,7.63,7.61,7.62,107680.0,7.4888,7.5085,7.4888,7.4987,107680.0
2016-02-16 11:05:00,7.61,7.61,7.57,7.58,260288.0,7.4888,7.4888,7.4495,7.4593,260288.0
2016-02-16 11:10:00,7.58,7.58,7.56,7.57,271336.0,7.4593,7.4593,7.4396,7.4495,271336.0
2016-02-16 11:15:00,7.57,7.6,7.57,7.6,232128.0,7.4495,7.479,7.4495,7.479,232128.0
2016-02-16 11:20:00,7.6,7.61,7.6,7.6,40376.0,7.479,7.4888,7.479,7.479,40376.0
2016-02-16 11:25:00,7.6,7.61,7.59,7.6,172792.0,7.479,7.4888,7.4691,7.479,172792.0
2016-02-16 11:30:00,7.61,7.64,7.61,7.63,356160.0,7.4888,7.5183,7.4888,7.5085,356160.0
2016-02-16 11:35:00,7.63,7.64,7.62,7.64,106520.0,7.5085,7.5183,7.4987,7.5183,106520.0
2016-02-16 11:40:00,7.64,7.65,7.63,7.64,568992.0,7.5183,7.5282,7.5085,7.5183,568992.0
2016-02-16 11:45:00,7.64,7.65,7.64,7.64,91912.0,7.5183,7.5282,7.5183,7.5183,91912.0
2016-02-16 11:50:00,7.64,7.66,7.63,7.66,118592.0,7.5183,7.538,7.5085,7.538,118592.0
2016-02-16 11:55:00,7.65,7.68,7.65,7.68,466848.0,7.5282,7.5577,7.5282,7.5577,466848.0
2016-02-16 12:00:00,7.67,7.7,7.67,7.69,521888.0,7.5479,7.5774,7.5479,7.5675,521888.0
2016-02-16 12:05:00,7.7,7.7,7.68,7.68,84520.0,7.5774,7.5774,7.5577,7.5577,84520.0
2016-02-16 12:10:00,7.68,7.68,7.67,7.67,72800.0,7.5577,7.5577,7.5479,7.5479,72800.0
2016-02-16 12:15:00,7.67,7.68,7.67,7.67,95144.0,7.5479,7.5577,7.5479,7.5479,95144.0
2016-02-16 12:20:00,7.67,7.69,7.67,7.69,105136.0,7.5479,7.5675,7.5479,7.5675,105136.0
2016-02-16 12:25:00,7.69,7.69,7.68,7.68,159200.0,7.5675,7.5675,7.5577,7.5577,159200.0
2016-02-16 12:30:00,7.68,7.69,7.68,7.68,113192.0,7.5577,7.5675,7.5577,7.5577,113192.0
2016-02-16 12:35:00,7.68,7.68,7.67,7.67,100896.0,7.5577,7.5577,7.5479,7.5479,100896.0
2016-02-16 12:40:00,7.66,7.67,7.66,7.66,53760.0,7.538,7.5479,7.538,7.538,53760.0
2016-02-16 12:45:00,7.66,7.68,7.66,7.68,72000.0,7.538,7.5577,7.538,7.5577,72000.0
2016-02-16 12:50:00,7.68,7.71,7.67,7.7,135800.0,7.5577,7.5872,7.5479,7.5774,135800.0
2016-02-16 12:55:00,7.71,7.71,7.7,7.71,300152.0,7.5872,7.5872,7.5774,7.5872,300152.0
2016-02-16 13:00:00,7.71,7.72,7.71,7.72,345472.0,7.5872,7.5971,7.5872,7.5971,345472.0
2016-02-16 13:05:00,7.72,7.73,7.71,7.72,618384.0,7.5971,7.6069,7.5872,7.5971,618384.0
2016-02-16 13:10:00,7.72,7.73,7.71,7.71,98544.0,7.5971,7.6069,7.5872,7.5872,98544.0
2016-02-16 13:15:00,7.72,7.74,7.71,7.73,90400.0,7.5971,7.6167,7.5872,7.6069,90400.0
2016-02-16 13:20:00,7.73,7.74,7.72,7.72,433392.0,7.6069,7.6167,7.5971,7.5971,433392.0
2016-02-16 13:25:00,7.73,7.73,7.71,7.71,125816.0,7.6069,7.6069,7.5872,7.5872,125816.0
2016-02-16 13:30:00,7.71,7.72,7.7,7.71,102288.0,7.5872,7.5971,7.5774,7.5872,102288.0
2016-02-16 13:35:00,7.71,7.71,7.7,7.7,77328.0,7.5872,7.5872,7.5774,7.5774,77328.0
2016-02-16 13:40:00,7.7,7.71,7.7,7.71,53728.0,7.5774,7.5872,7.5774,7.5872,53728.0
2016-02-16 13:45:00,7.71,7.71,7.7,7.7,58320.0,7.5872,7.5872,7.5774,7.5774,58320.0
2016-02-16 13:50:00,7.7,7.73,7.7,7.72,170264.0,7.5774,7.6069,7.5774,7.5971,170264.0
2016-02-16 13:55:00,7.72,7.73,7.72,7.72,42488.0,7.5971,7.6069,7.5971,7.5971,42488.0
2016-02-16 14:00:00,7.73,7.74,7.72,7.74,219096.0,7.6069,7.6167,7.5971,7.6167,219096.0
2016-02-16 14:05:00,7.74,7.74,7.72,7.73,68512.0,7.6167,7.6167,7.5971,7.6069,68512.0
2016-02-16 14:10:00,7.72,7.74,7.72,7.73,139352.0,7.5971,7.6167,7.5971,7.6069,139352.0
2016-02-16 14:15:00,7.73,7.74,7.73,7.73,66024.0,7.6069,7.6167,7.6069,7.6069,66024.0
2016-02-16 14:20:00,7.73,7.74,7.73,7.74,119456.0,7.6069,7.6167,7.6069,7.6167,119456.0
2016-02-16 14:25:00,7.74,7.74,7.72,7.74,139928.0,7.6167,7.6167,7.5971,7.6167,139928.0
2016-02-16 14:30:00,7.74,7.75,7.73,7.73,696104.0,7.6167,7.6266,7.6069,7.6069,696104.0
2016-02-16 14:35:00,7.73,7.74,7.71,7.72,366128.0,7.6069,7.6167,7.5872,7.5971,366128.0
2016-02-16 14:40:00,7.72,7.73,7.72,7.73,81488.0,7.5971,7.6069,7.5971,7.6069,81488.0
2016-02-16 14:45:00,7.72,7.73,7.72,7.72,124720.0,7.5971,7.6069,7.5971,7.5971,124720.0
2016-02-16 14:50:00,7.73,7.73,7.71,7.71,85120.0,7.6069,7.6069,7.5872,7.5872,85120.0
2016-02-16 14:55:00,7.71,7.73,7.71,7.72,135384.0,7.5872,7.6069,7.5872,7.5971,135384.0
2016-02-16 15:00:00,7.72,7.73,7.72,7.72,99056.0,7.5971,7.6069,7.5971,7.5971,99056.0
2016-02-16 15:05:00,7.72,7.72,7.7,7.7,156856.0,7.5971,7.5971,7.5774,7.5774,156856.0
2016-02-16 15:10:00,7.7,7.72,7.7,7.72,181728.0,7.5774,7.5971,7.5774,7.5971,181728.0
2016-02-16 15:15:00,7.73,7.73,7.72,7.72,137632.0,7.6069,7.6069,7.5971,7.5971,137632.0
2016-02-16 15:20:00,7.73,7.74,7.73,7.73,79392.0,7.6069,7.6167,7.6069,7.6069,79392.0
2016-02-16 15:25:00,7.73,7.74,7.73,7.74,199088.0,7.6069,7.6167,7.6069,7.6167,199088.0
2016-02-16 15:30:00,7.74,7.74,7.73,7.74,206232.0,7.6167,7.6167,7.6069,7.6167,206232.0
2016-02-16 15:35:00,7.74,7.74,7.72,7.72,275904.0,7.6167,7.6167,7.5971,7.5971,275904.0
2016-02-16 15:40:00,7.73,7.74,7.71,7.73,160864.0,7.6069,7.6167,7.5872,7.6069,160864.0
2016-02-16 15:45:00,7.73,7.73,7.7,7.72,247944.0,7.6069,7.6069,7.5774,7.5971,247944.0
2016-02-16 15:50:00,7.72,7.75,7.72,7.75,427736.0,7.5971,7.6266,7.5971,7.6266,427736.0
2016-02-16 15:55:00,7.75,7.76,7.74,7.75,461024.0,7.6266,7.6364,7.6167,7.6266,461024.0
2016-02-17 09:30:00,7.89,7.91,7.88,7.9,1196760.0,7.7644,7.784,7.7545,7.7742,1196760.0
2016-02-17 09:35:00,7.91,7.92,7.89,7.89,1444136.0,7.784,7.7939,7.7644,7.7644,1444136.0
2016-02-17 09:40:00,7.89,7.91,7.85,7.86,306584.0,7.7644,7.784,7.725,7.7348,306584.0
2016-02-17 09:45:00,7.86,7.87,7.84,7.87,359528.0,7.7348,7.7447,7.7152,7.7447,359528.0
2016-02-17 09:50:00,7.87,7.88,7.84,7.88,356168.0,7.7447,7.7545,7.7152,7.7545,356168.0
2016-02-17 09:55:00,7.88,7.91,7.88,7.91,367528.0,7.7545,7.784,7.7545,7.784,367528.0
2016-02-17 10:00:00,7.91,7.93,7.91,7.92,590632.0,7.784,7.8037,7.784,7.7939,590632.0
2016-02-17 10:05:00,7.92,7.94,7.92,7.94,347208.0,7.7939,7.8136,7.7939,7.8136,347208.0
2016-02-17 10:10:00,7.93,7.97,7.93,7.97,802392.0,7.8037,7.8431,7.8037,7.8431,802392.0
2016-02-17 10:15:00,7.96,7.98,7.96,7.98,491864.0,7.8332,7.8529,7.8332,7.8529,491864.0
2016-02-17 10:20:00,7.98,8.0,7.98,7.99,435784.0,7.8529,7.8726,7.8529,7.8628,435784.0
2016-02-17 10:25:00,8.0,8.02,7.99,8.02,257904.0,7.8726,7.8923,7.8628,7.8923,257904.0
2016-02-17 10:30:00,8.02,8.02,8.0,8.01,382232.0,7.8923,7.8923,7.8726,7.8825,382232.0
2016-02-17 10:35:00,8.01,8.02,8.0,8.0,185456.0,7.8825,7.8923,7.8726,7.8726,185456.0
2016-02-17 10:40:00,8.0,8.01,7.99,8.01,297200.0,7.8726,7.8825,7.8628,7.8825,297200.0
2016-02-17 10:45:00,8.01,8.02,8.0,8.01,185392.0,7.8825,7.8923,7.8726,7.8825,185392.0
2016-02-17 10:50:00,8.01,8.02,8.0,8.01,256688.0,7.8825,7.8923,7.8726,7.8825,256688.0
2016-02-17 10:55:00,8.01,8.03,8.01,8.02,331192.0,7.8825,7.9021,7.8825,7.8923,331192.0
2016-02-17 11:00:00,8.02,8.03,8.01,8.03,287152.0,7.8923,7.9021,7.8825,7.9021,287152.0
2016-02-17 11:05:00,8.03,8.04,8.01,8.01,659328.0,7.9021,7.912,7.8825,7.8825,659328.0
2016-02-17 11:10:00,8.01,8.02,8.0,8.0,461904.0,7.8825,7.8923,7.8726,7.8726,461904.0
2016-02-17 11:15:00,8.0,8.01,7.99,8.0,247040.0,7.8726,7.8825,7.8628,7.8726,247040.0
2016-02-17 11:20:00,8.0,8.01,7.99,8.0,229736.0,7.8726,7.8825,7.8628,7.8726,229736.0
2016-02-17 11:25:00,8.0,8.02,8.0,8.02,219752.0,7.8726,7.8923,7.8726,7.8923,219752.0
2016-02-17 11:30:00,8.02,8.04,8.01,8.04,190080.0,7.8923,7.912,7.8825,7.912,190080.0
2016-02-17 11:35:00,8.04,8.04,8.02,8.03,204800.0,7.912,7.912,7.8923,7.9021,204800.0
2016-02-17 11:40:00,8.02,8.03,8.02,8.02,154640.0,7.8923,7.9021,7.8923,7.8923,154640.0
2016-02-17 11:45:00,8.02,8.03,8.01,8.01,102912.0,7.8923,7.9021,7.8825,7.8825,102912.0
2016-02-17 11:50:00,8.02,8.03,8.01,8.02,75248.0,7.8923,7.9021,7.8825,7.8923,75248.0
2016-02-17 11:55:00,8.02,8.02,8.01,8.02,71824.0,7.8923,7.8923,7.8825,7.8923,71824.0
2016-02-17 12:00:00,8.02,8.04,8.02,8.03,212192.0,7.8923,7.912,7.8923,7.9021,212192.0
2016-02-17 12:05:00,8.03,8.04,8.02,8.03,102784.0,7.9021,7.912,7.8923,7.9021,102784.0
2016-02-17 12:10:00,8.04,8.04,8.03,8.04,90160.0,7.912,7.912,7.9021,7.912,90160.0
2016-02-17 12:15:00,8.04,8.05,8.03,8.05,154208.0,7.912,7.9218,7.9021,7.9218,154208.0
2016-02-17 12:20:00,8.05,8.07,8.04,8.06,509152.0,7.9218,7.9415,7.912,7.9317,509152.0
2016-02-17 12:25:00,8.07,8.09,8.07,8.08,574344.0,7.9415,7.9612,7.9415,7.9513,574344.0
2016-02-17 12:30:00,8.08,8.11,8.08,8.11,699048.0,7.9513,7.9809,7.9513,7.9809,699048.0
2016-02-17 12:35:00,8.11,8.11,8.09,8.09,304000.0,7.9809,7.9809,7.9612,7.9612,304000.0
2016-02-17 12:40:00,8.09,8.1,8.09,8.09,204496.0,7.9612,7.971,7.9612,7.9612,204496.0
2016-02-17 12:45:00,8.09,8.1,8.09,8.09,253560.0,7.9612,7.971,7.9612,7.9612,253560.0
2016-02-17 12:50:00,8.09,8.11,8.09,8.1,236784.0,7.9612,7.9809,7.9612,7.971,236784.0
2016-02-17 12:55:00,8.1,8.1,8.08,8.09,190312.0,7.971,7.971,7.9513,7.9612,190312.0
2016-02-17 13:00:00,8.09,8.1,8.08,8.1,80200.0,7.9612,7.971,7.9513,7.971,80200.0
2016-02-17 13:05:00,8.1,8.1,8.09,8.1,107704.0,7.971,7.971,7.9612,7.971,107704.0
2016-02-17 13:10:00,8.1,8.1,8.1,8.1,197256.0,7.971,7.971,7.971,7.971,197256.0
2016-02-17 13:15:00,8.1,8.11,8.1,8.11,110096.0,7.971,7.9809,7.971,7.9809,110096.0
2016-02-17 13:20:00,8.11,8.12,8.1,8.11,398776.0,7.9809,7.9907,7.971,7.9809,398776.0
2016-02-17 13:25:00,8.11,8.11,8.1,8.11,178632.0,7.9809,7.9809,7.971,7.9809,178632.0
2016-02-17 13:30:00,8.11,8.11,8.09,8.1,145688.0,7.9809,7.9809,7.9612,7.971,145688.0
2016-02-17 13:35:00,8.1,8.1,8.08,8.08,264456.0,7.971,7.971,7.9513,7.9513,264456.0
2016-02-17 13:40:00,8.08,8.09,8.08,8.09,542832.0,7.9513,7.9612,7.9513,7.9612,542832.0
2016-02-17 13:45:00,8.08,8.08,8.07,8.08,75600.0,7.9513,7.9513,7.9415,7.9513,75600.0
2016-02-17 13:50:00,8.07,8.08,8.07,8.08,123696.0,7.9415,7.9513,7.9415,7.9513,123696.0
2016-02-17 13:55:00,8.08,8.08,8.07,8.07,86008.0,7.9513,7.9513,7.9415,7.9415,86008.0
2016-02-17 14:00:00,8.07,8.09,8.06,8.09,356992.0,7.9415,7.9612,7.9317,7.9612,356992.0
2016-02-17 14:05:00,8.09,8.12,8.08,8.11,423480.0,7.9612,7.9907,7.9513,7.9809,423480.0
2016-02-17 14:10:00,8.11,8.12,8.11,8.12,287824.0,7.9809,7.9907,7.9809,7.9907,287824.0
2016-02-17 14:15:00,8.12,8.14,8.12,8.13,435200.0,7.9907,8.0104,7.9907,8.0005,435200.0
2016-02-17 14:20:00,8.13,8.14,8.13,8.13,403424.0,8.0005,8.0104,8.0005,8.0005,403424.0
2016-02-17 14:25:00,8.13,8.14,8.12,8.12,230216.0,8.0005,8.0104,7.9907,7.9907,230216.0
2016-02-17 14:30:00,8.12,8.13,8.12,8.12,203952.0,7.9907,8.0005,7.9907,7.9907,203952.0
2016-02-17 14:35:00,8.12,8.12,8.11,8.11,95560.0,7.9907,7.9907,7.9809,7.9809,95560.0
2016-02-17 14:40:00,8.12,8.14,8.12,8.14,118896.0,7.9907,8.0104,7.9907,8.0104,118896.0
2016-02-17 14:45:00,8.14,8.14,8.12,8.12,76000.0,8.0104,8.0104,7.9907,7.9907,76000.0
2016-02-17 14:50:00,8.11,8.11,8.08,8.09,467272.0,7.9809,7.9809,7.9513,7.9612,467272.0
2016-02-17 14:55:00,8.09,8.1,8.08,8.09,59800.0,7.9612,7.971,7.9513,7.9612,59800.0
2016-02-17 15:00:00,8.09,8.1,8.09,8.09,124360.0,7.9612,7.971,7.9612,7.9612,124360.0
2016-02-17 15:05:00,8.09,8.1,8.09,8.09,124080.0,7.9612,7.971,7.9612,7.9612,124080.0
2016-02-17 15:10:00,8.09,8.1,8.08,8.1,97104.0,7.9612,7.971,7.9513,7.971,97104.0
2016-02-17 15:15:00,8.1,8.11,8.1,8.1,164600.0,7.971,7.9809,7.971,7.971,164600.0
2016-02-17 15:20:00,8.1,8.1,8.07,8.07,167320.0,7.971,7.971,7.9415,7.9415,167320.0
2016-02-17 15:25:00,8.07,8.09,8.07,8.08,156648.0,7.9415,7.9612,7.9415,7.9513,156648.0
2016-02-17 15:30:00,8.08,8.09,8.08,8.08,236632.0,7.9513,7.9612,7.9513,7.9513,236632.0
2016-02-17 15:35:00,8.08,8.1,8.07,8.1,297192.0,7.9513,7.971,7.9415,7.971,297192.0
2016-02-17 15:40:00,8.1,8.11,8.1,8.1,258984.0,7.971,7.9809,7.971,7.971,258984.0
2016-02-17 15:45:00,8.1,8.11,8.1,8.11,486160.0,7.971,7.9809,7.971,7.9809,486160.0
2016-02-17 15:50:00,8.11,8.12,8.11,8.12,598240.0,7.9809,7.9907,7.9809,7.9907,598240.0
2016-02-17 15:55:00,8.12,8.12,8.11,8.12,851472.0,7.9907,7.9907,7.9809,7.9907,851472.0
2016-02-18 09:30:00,8.16,8.17,8.1,8.11,572576.0,8.0301,8.0399,7.971,7.9809,572576.0
2016-02-18 09:35:00,8.11,8.11,8.08,8.1,580096.0,7.9809,7.9809,7.9513,7.971,580096.0
2016-02-18 09:40:00,8.11,8.12,8.08,8.08,340488.0,7.9809,7.9907,7.9513,7.9513,340488.0
2016-02-18 09:45:00,8.08,8.1,8.07,8.09,287520.0,7.9513,7.971,7.9415,7.9612,287520.0
2016-02-18 09:50:00,8.09,8.11,8.09,8.11,547392.0,7.9612,7.9809,7.9612,7.9809,547392.0
2016-02-18 09:55:00,8.11,8.11,8.08,8.08,384728.0,7.9809,7.9809,7.9513,7.9513,384728.0
2016-02-18 10:00:00,8.08,8.1,8.05,8.09,431824.0,7.9513,7.971,7.9218,7.9612,431824.0
2016-02-18 10:05:00,8.1,8.1,8.05,8.05,101544.0,7.971,7.971,7.9218,7.9218,101544.0
2016-02-18 10:10:00,8.05,8.08,8.05,8.08,124680.0,7.9218,7.9513,7.9218,7.9513,124680.0
2016-02-18 10:15:00,8.08,8.08,8.05,8.07,291792.0,7.9513,7.9513,7.9218,7.9415,291792.0
2016-02-18 10:20:00,8.07,8.08,8.05,8.06,101288.0,7.9415,7.9513,7.9218,7.9317,101288.0
2016-02-18 10:25:00,8.07,8.1,8.07,8.1,399032.0,7.9415,7.971,7.9415,7.971,399032.0
2016-02-18 10:30:00,8.09,8.09,8.07,8.07,49592.0,7.9612,7.9612,7.9415,7.9415,49592.0
2016-02-18 10:35:00,8.07,8.07,8.06,8.06,49720.0,7.9415,7.9415,7.9317,7.9317,49720.0
2016-02-18 10:40:00,8.05,8.05,8.03,8.05,240328.0,7.9218,7.9218,7.9021,7.9218,240328.0
2016-02-18 10:45:00,8.05,8.05,8.02,8.02,131912.0,7.9218,7.9218,7.8923,7.8923,131912.0
2016-02-18 10:50:00,8.02,8.03,8.02,8.03,91040.0,7.8923,7.9021,7.8923,7.9021,91040.0
2016-02-18 10:55:00,8.03,8.04,8.02,8.02,88952.0,7.9021,7.912,7.8923,7.8923,88952.0
2016-02-18 11:00:00,8.02,8.03,7.99,8.0,872416.0,7.8923,7.9021,7.8628,7.8726,872416.0
2016-02-18 11:05:00,7.99,8.01,7.97,7.99,326448.0,7.8628,7.8825,7.8431,7.8628,326448.0
2016-02-18 11:10:00,7.99,8.01,7.99,8.01,197560.0,7.8628,7.8825,7.8628,7.8825,197560.0
2016-02-18 11:15:00,8.01,8.02,8.0,8.01,137096.0,7.8825,7.8923,7.8726,7.8825,137096.0
2016-02-18 11:20:00,8.0,8.0,7.98,7.99,268080.0,7.8726,7.8726,7.8529,7.8628,268080.0
2016-02-18 11:25:00,7.99,8.02,7.99,8.02,582456.0,7.8628,7.8923,7.8628,7.8923,582456.0
2016-02-18 11:30:00,8.02,8.02,8.0,8.02,163088.0,7.8923,7.8923,7.8726,7.8923,163088.0
2016-02-18 11:35:00,8.02,8.04,8.0,8.03,369424.0,7.8923,7.912,7.8726,7.9021,369424.0
2016-02-18 11:40:00,8.03,8.04,8.02,8.02,347016.0,7.9021,7.912,7.8923,7.8923,347016.0
2016-02-18 11:45:00,8.02,8.03,8.01,8.02,185888.0,7.8923,7.9021,7.8825,7.8923,185888.0
2016-02-18 11:50:00,8.02,8.04,8.01,8.03,261176.0,7.8923,7.912,7.8825,7.9021,261176.0
2016-02-18 11:55:00,8.03,8.06,8.02,8.06,158064.0,7.9021,7.9317,7.8923,7.9317,158064.0
2016-02-18 12:00:00,8.06,8.06,8.05,8.05,262968.0,7.9317,7.9317,7.9218,7.9218,262968.0
2016-02-18 12:05:00,8.05,8.06,8.05,8.05,122000.0,7.9218,7.9317,7.9218,7.9218,122000.0
2016-02-18 12:10:00,8.05,8.06,8.04,8.04,132488.0,7.9218,7.9317,7.912,7.912,132488.0
2016-02-18 12:15:00,8.04,8.04,8.03,8.04,249104.0,7.912,7.912,7.9021,7.912,249104.0
2016-02-18 12:20:00,8.04,8.05,8.03,8.04,132184.0,7.912,7.9218,7.9021,7.912,132184.0
2016-02-18 12:25:00,8.04,8.06,8.04,8.05,193488.0,7.912,7.9317,7.912,7.9218,193488.0
2016-02-18 12:30:00,8.05,8.06,8.05,8.06,32336.0,7.9218,7.9317,7.9218,7.9317,32336.0
2016-02-18 12:35:00,8.06,8.06,8.04,8.04,17600.0,7.9317,7.9317,7.912,7.912,17600.0
2016-02-18 12:40:00,8.03,8.03,8.02,8.02,95904.0,7.9021,7.9021,7.8923,7.8923,95904.0
2016-02-18 12:45:00,8.02,8.03,8.01,8.02,60928.0,7.8923,7.9021,7.8825,7.8923,60928.0
2016-02-18 12:50:00,8.02,8.03,8.01,8.02,98800.0,7.8923,7.9021,7.8825,7.8923,98800.0
2016-02-18 12:55:00,8.02,8.03,8.01,8.01,75584.0,7.8923,7.9021,7.8825,7.8825,75584.0
2016-02-18 13:00:00,8.01,8.03,8.01,8.02,69600.0,7.8825,7.9021,7.8825,7.8923,69600.0
2016-02-18 13:05:00,8.02,8.03,8.01,8.03,218048.0,7.8923,7.9021,7.8825,7.9021,218048.0
2016-02-18 13:10:00,8.03,8.03,8.02,8.02,106568.0,7.9021,7.9021,7.8923,7.8923,106568.0
2016-02-18 13:15:00,8.02,8.02,7.99,8.01,181968.0,7.8923,7.8923,7.8628,7.8825,181968.0
2016-02-18 13:20:00,8.0,8.0,7.99,7.99,141392.0,7.8726,7.8726,7.8628,7.8628,141392.0
2016-02-18 13:25:00,7.99,8.0,7.99,8.0,71704.0,7.8628,7.8726,7.8628,7.8726,71704.0
2016-02-18 13:30:00,8.0,8.01,8.0,8.0,118944.0,7.8726,7.8825,7.8726,7.8726,118944.0
2016-02-18 13:35:00,8.0,8.0,7.98,7.98,128560.0,7.8726,7.8726,7.8529,7.8529,128560.0
2016-02-18 13:40:00,7.98,7.98,7.97,7.97,187232.0,7.8529,7.8529,7.8431,7.8431,187232.0
2016-02-18 13:45:00,7.97,7.98,7.95,7.96,471168.0,7.8431,7.8529,7.8234,7.8332,471168.0
2016-02-18 13:50:00,7.96,7.97,7.95,7.96,398736.0,7.8332,7.8431,7.8234,7.8332,398736.0
2016-02-18 13:55:00,7.96,7.97,7.96,7.97,90168.0,7.8332,7.8431,7.8332,7.8431,90168.0
2016-02-18 14:00:00,7.97,7.98,7.97,7.98,199256.0,7.8431,7.8529,7.8431,7.8529,199256.0
2016-02-18 14:05:00,7.97,7.99,7.97,7.97,91744.0,7.8431,7.8628,7.8431,7.8431,91744.0
2016-02-18 14:10:00,7.97,7.98,7.97,7.97,22400.0,7.8431,7.8529,7.8431,7.8431,22400.0
2016-02-18 14:15:00,7.97,7.99,7.97,7.99,59152.0,7.8431,7.8628,7.8431,7.8628,59152.0
2016-02-18 14:20:00,7.99,8.01,7.99,8.0,119184.0,7.8628,7.8825,7.8628,7.8726,119184.0
2016-02-18 14:25:00,8.0,8.01,8.0,8.01,48000.0,7.8726,7.8825,7.8726,7.8825,48000.0
2016-02-18 14:30:00,8.01,8.03,8.01,8.02,111880.0,7.8825,7.9021,7.8825,7.8923,111880.0
2016-02-18 14:35:00,8.03,8.04,8.03,8.03,286352.0,7.9021,7.912,7.9021,7.9021,286352.0
2016-02-18 14:40:00,8.03,8.03,8.02,8.02,72552.0,7.9021,7.9021,7.8923,7.8923,72552.0
2016-02-18 14:45:00,8.02,8.02,8.01,8.01,94680.0,7.8923,7.8923,7.8825,7.8825,94680.0
2016-02-18 14:50:00,8.02,8.03,8.02,8.03,69600.0,7.8923,7.9021,7.8923,7.9021,69600.0
2016-02-18 14:55:00,8.03,8.03,8.01,8.01,184856.0,7.9021,7.9021,7.8825,7.8825,184856.0
2016-02-18 15:00:00,8.01,8.02,8.0,8.0,151656.0,7.8825,7.8923,7.8726,7.8726,151656.0
2016-02-18 15:05:00,8.0,8.0,7.98,7.98,49512.0,7.8726,7.8726,7.8529,7.8529,49512.0
2016-02-18 15:10:00,7.98,7.99,7.97,7.97,138328.0,7.8529,7.8628,7.8431,7.8431,138328.0
2016-02-18 15:15:00,7.97,7.98,7.96,7.97,110200.0,7.8431,7.8529,7.8332,7.8431,110200.0
2016-02-18 15:20:00,7.97,7.97,7.96,7.97,85152.0,7.8431,7.8431,7.8332,7.8431,85152.0
2016-02-18 15:25:00,7.97,7.97,7.94,7.96,106856.0,7.8431,7.8431,7.8136,7.8332,106856.0
2016-02-18 15:30:00,7.96,7.97,7.94,7.95,107768.0,7.8332,7.8431,7.8136,7.8234,107768.0
2016-02-18 15:35:00,7.95,7.97,7.95,7.96,132688.0,7.8234,7.8431,7.8234,7.8332,132688.0
2016-02-18 15:40:00,7.96,7.96,7.93,7.94,227840.0,7.8332,7.8332,7.8037,7.8136,227840.0
2016-02-18 15:45:00,7.94,7.94,7.91,7.92,411688.0,7.8136,7.8136,7.784,7.7939,411688.0
2016-02-18 15:50:00,7.92,7.93,7.91,7.93,414072.0,7.7939,7.8037,7.784,7.8037,414072.0
2016-02-18 15:55:00,7.93,7.94,7.92,7.93,1661104.0,7.8037,7.8136,7.7939,7.8037,1661104.0
2016-02-19 09:30:00,7.87,7.91,7.86,7.91,279256.0,7.7447,7.784,7.7348,7.784,279256.0
2016-02-19 09:35:00,7.9,7.9,7.83,7.83,367376.0,7.7742,7.7742,7.7053,7.7053,367376.0
2016-02-19 09:40:00,7.83,7.86,7.82,7.85,297520.0,7.7053,7.7348,7.6955,7.725,297520.0
2016-02-19 09:45:00,7.85,7.88,7.84,7.87,154752.0,7.725,7.7545,7.7152,7.7447,154752.0
2016-02-19 09:50:00,7.86,7.91,7.86,7.9,245448.0,7.7348,7.784,7.7348,7.7742,245448.0
2016-02-19 09:55:00,7.9,7.92,7.89,7.89,128200.0,7.7742,7.7939,7.7644,7.7644,128200.0
2016-02-19 10:00:00,7.88,7.89,7.86,7.86,56072.0,7.7545,7.7644,7.7348,7.7348,56072.0
2016-02-19 10:05:00,7.85,7.9,7.85,7.89,196776.0,7.725,7.7742,7.725,7.7644,196776.0
2016-02-19 10:10:00,7.91,7.91,7.89,7.91,37296.0,7.784,7.784,7.7644,7.784,37296.0
2016-02-19 10:15:00,7.91,7.97,7.9,7.97,384288.0,7.784,7.8431,7.7742,7.8431,384288.0
2016-02-19 10:20:00,7.97,7.98,7.95,7.95,136544.0,7.8431,7.8529,7.8234,7.8234,136544.0
2016-02-19 10:25:00,7.95,7.96,7.94,7.95,59416.0,7.8234,7.8332,7.8136,7.8234,59416.0
2016-02-19 10:30:00,7.96,8.0,7.95,8.0,264592.0,7.8332,7.8726,7.8234,7.8726,264592.0
2016-02-19 10:35:00,8.0,8.0,7.96,7.96,132360.0,7.8726,7.8726,7.8332,7.8332,132360.0
2016-02-19 10:40:00,7.96,7.97,7.95,7.95,38232.0,7.8332,7.8431,7.8234,7.8234,38232.0
2016-02-19 10:45:00,7.95,7.98,7.95,7.97,32368.0,7.8234,7.8529,7.8234,7.8431,32368.0
2016-02-19 10:50:00,7.97,7.98,7.95,7.95,20000.0,7.8431,7.8529,7.8234,7.8234,20000.0
2016-02-19 10:55:00,7.95,7.97,7.95,7.96,156424.0,7.8234,7.8431,7.8234,7.8332,156424.0
2016-02-19 11:00:00,7.94,7.94,7.91,7.91,170264.0,7.8136,7.8136,7.784,7.784,170264.0
2016-02-19 11:05:00,7.92,7.93,7.91,7.93,109624.0,7.7939,7.8037,7.784,7.8037,109624.0
2016-02-19 11:10:00,7.93,7.95,7.93,7.94,111016.0,7.8037,7.8234,7.8037,7.8136,111016.0
2016-02-19 11:15:00,7.94,7.97,7.94,7.97,103200.0,7.8136,7.8431,7.8136,7.8431,103200.0
2016-02-19 11:20:00,7.97,7.99,7.97,7.97,84984.0,7.8431,7.8628,7.8431,7.8431,84984.0
2016-02-19 11:25:00,7.97,8.0,7.96,7.99,249328.0,7.8431,7.8726,7.8332,7.8628,249328.0
2016-02-19 11:30:00,7.99,8.03,7.99,8.01,172368.0,7.8628,7.9021,7.8628,7.8825,172368.0
2016-02-19 11:35:00,8.01,8.01,7.98,7.99,135848.0,7.8825,7.8825,7.8529,7.8628,135848.0
2016-02-19 11:40:00,8.0,8.01,7.99,8.01,127432.0,7.8726,7.8825,7.8628,7.8825,127432.0
2016-02-19 11:45:00,8.0,8.0,7.99,7.99,83696.0,7.8726,7.8726,7.8628,7.8628,83696.0
2016-02-19 11:50:00,7.99,8.0,7.98,8.0,60744.0,7.8628,7.8726,7.8529,7.8726,60744.0
2016-02-19 11:55:00,8.0,8.0,7.97,7.98,19120.0,7.8726,7.8726,7.8431,7.8529,19120.0
2016-02-19 12:00:00,7.98,7.98,7.97,7.97,98568.0,7.8529,7.8529,7.8431,7.8431,98568.0
2016-02-19 12:05:00,7.97,7.99,7.97,7.99,40136.0,7.8431,7.8628,7.8431,7.8628,40136.0
2016-02-19 12:10:00,7.99,8.0,7.98,7.99,161600.0,7.8628,7.8726,7.8529,7.8628,161600.0
2016-02-19 12:15:00,7.99,8.0,7.98,7.98,80000.0,7.8628,7.8726,7.8529,7.8529,80000.0
2016-02-19 12:20:00,7.98,7.98,7.97,7.98,35600.0,7.8529,7.8529,7.8431,7.8529,35600.0
2016-02-19 12:25:00,7.98,7.99,7.98,7.98,9600.0,7.8529,7.8628,7.8529,7.8529,9600.0
2016-02-19 12:30:00,7.98,7.99,7.98,7.99,64168.0,7.8529,7.8628,7.8529,7.8628,64168.0
2016-02-19 12:35:00,7.99,8.0,7.98,7.99,65952.0,7.8628,7.8726,7.8529,7.8628,65952.0
2016-02-19 12:40:00,7.99,8.01,7.99,8.0,67200.0,7.8628,7.8825,7.8628,7.8726,67200.0
2016-02-19 12:45:00,8.0,8.0,7.99,7.99,238144.0,7.8726,7.8726,7.8628,7.8628,238144.0
2016-02-19 12:50:00,7.99,8.01,7.99,8.0,127408.0,7.8628,7.8825,7.8628,7.8726,127408.0
2016-02-19 12:55:00,8.0,8.0,7.97,7.98,174080.0,7.8726,7.8726,7.8431,7.8529,174080.0
2016-02-19 13:00:00,7.98,8.0,7.98,7.98,94280.0,7.8529,7.8726,7.8529,7.8529,94280.0
2016-02-19 13:05:00,7.98,7.99,7.96,7.97,107872.0,7.8529,7.8628,7.8332,7.8431,107872.0
2016-02-19 13:10:00,7.97,7.97,7.96,7.96,20800.0,7.8431,7.8431,7.8332,7.8332,20800.0
2016-02-19 13:15:00,7.96,7.97,7.96,7.97,39352.0,7.8332,7.8431,7.8332,7.8431,39352.0
2016-02-19 13:20:00,7.97,7.97,7.96,7.97,45072.0,7.8431,7.8431,7.8332,7.8431,45072.0
2016-02-19 13:25:00,7.97,7.98,7.97,7.98,68808.0,7.8431,7.8529,7.8431,7.8529,68808.0
2016-02-19 13:30:00,7.98,7.99,7.98,7.99,59200.0,7.8529,7.8628,7.8529,7.8628,59200.0
2016-02-19 13:35:00,7.98,7.98,7.97,7.97,40960.0,7.8529,7.8529,7.8431,7.8431,40960.0
2016-02-19 13:40:00,7.98,7.98,7.96,7.96,81856.0,7.8529,7.8529,7.8332,7.8332,81856.0
2016-02-19 13:45:00,7.96,7.97,7.96,7.96,29000.0,7.8332,7.8431,7.8332,7.8332,29000.0
2016-02-19 13:50:00,7.97,7.97,7.96,7.96,100320.0,7.8431,7.8431,7.8332,7.8332,100320.0
2016-02-19 13:55:00,7.96,7.98,7.96,7.98,22376.0,7.8332,7.8529,7.8332,7.8529,22376.0
2016-02-19 14:00:00,7.98,7.98,7.97,7.97,45464.0,7.8529,7.8529,7.8431,7.8431,45464.0
2016-02-19 14:05:00,7.97,7.99,7.97,7.99,124056.0,7.8431,7.8628,7.8431,7.8628,124056.0
2016-02-19 14:10:00,7.99,7.99,7.98,7.98,116936.0,7.8628,7.8628,7.8529,7.8529,116936.0
2016-02-19 14:15:00,7.98,7.99,7.97,7.98,87280.0,7.8529,7.8628,7.8431,7.8529,87280.0
2016-02-19 14:20:00,7.98,7.99,7.98,7.99,55040.0,7.8529,7.8628,7.8529,7.8628,55040.0
2016-02-19 14:25:00,7.99,7.99,7.97,7.97,82120.0,7.8628,7.8628,7.8431,7.8431,82120.0
2016-02-19 14:30:00,7.97,7.97,7.97,7.97,120488.0,7.8431,7.8431,7.8431,7.8431,120488.0
2016-02-19 14:35:00,7.96,7.97,7.95,7.96,43128.0,7.8332,7.8431,7.8234,7.8332,43128.0
2016-02-19 14:40:00,7.96,7.96,7.96,7.96,36048.0,7.8332,7.8332,7.8332,7.8332,36048.0
2016-02-19 14:45:00,7.96,7.97,7.95,7.96,35936.0,7.8332,7.8431,7.8234,7.8332,35936.0
2016-02-19 14:50:00,7.96,7.96,7.93,7.93,49608.0,7.8332,7.8332,7.8037,7.8037,49608.0
2016-02-19 14:55:00,7.93,7.93,7.92,7.92,244296.0,7.8037,7.8037,7.7939,7.7939,244296.0
2016-02-19 15:00:00,7.93,7.94,7.92,7.94,25688.0,7.8037,7.8136,7.7939,7.8136,25688.0
2016-02-19 15:05:00,7.94,7.95,7.94,7.95,20000.0,7.8136,7.8234,7.8136,7.8234,20000.0
2016-02-19 15:10:00,7.95,7.96,7.95,7.96,39200.0,7.8234,7.8332,7.8234,7.8332,39200.0
2016-02-19 15:15:00,7.96,7.96,7.95,7.95,10800.0,7.8332,7.8332,7.8234,7.8234,10800.0
2016-02-19 15:20:00,7.95,7.96,7.95,7.96,35712.0,7.8234,7.8332,7.8234,7.8332,35712.0
2016-02-19 15:25:00,7.96,7.98,7.96,7.98,473264.0,7.8332,7.8529,7.8332,7.8529,473264.0
2016-02-19 15:30:00,7.98,7.98,7.96,7.97,76800.0,7.8529,7.8529,7.8332,7.8431,76800.0
2016-02-19 15:35:00,7.97,7.99,7.97,7.99,115704.0,7.8431,7.8628,7.8431,7.8628,115704.0
2016-02-19 15:40:00,7.99,8.0,7.99,7.99,139160.0,7.8628,7.8726,7.8628,7.8628,139160.0
2016-02-19 15:45:00,7.99,7.99,7.98,7.99,265480.0,7.8628,7.8628,7.8529,7.8628,265480.0
2016-02-19 15:50:00,7.99,7.99,7.98,7.99,132480.0,7.8628,7.8628,7.8529,7.8628,132480.0
2016-02-19 15:55:00,7.98,7.98,7.98,7.98,1358648.0,7.8529,7.8529,7.8529,7.8529,1358648.0
2016-02-22 09:30:00,8.13,8.13,8.11,8.13,594200.0,8.0005,8.0005,7.9809,8.0005,594200.0
2016-02-22 09:35:00,8.15,8.17,8.14,8.16,624968.0,8.0202,8.0399,8.0104,8.0301,624968.0
2016-02-22 09:40:00,8.17,8.19,8.15,8.19,341456.0,8.0399,8.0596,8.0202,8.0596,341456.0
2016-02-22 09:45:00,8.19,8.19,8.17,8.18,181584.0,8.0596,8.0596,8.0399,8.0497,181584.0
2016-02-22 09:50:00,8.19,8.2,8.17,8.18,163184.0,8.0596,8.0694,8.0399,8.0497,163184.0
2016-02-22 09:55:00,8.18,8.21,8.18,8.2,215640.0,8.0497,8.0793,8.0497,8.0694,215640.0
2016-02-22 10:00:00,8.21,8.23,8.19,8.22,383144.0,8.0793,8.0989,8.0596,8.0891,383144.0
2016-02-22 10:05:00,8.23,8.23,8.2,8.21,87192.0,8.0989,8.0989,8.0694,8.0793,87192.0
2016-02-22 10:10:00,8.2,8.21,8.19,8.2,166776.0,8.0694,8.0793,8.0596,8.0694,166776.0
2016-02-22 10:15:00,8.2,8.2,8.17,8.18,325360.0,8.0694,8.0694,8.0399,8.0497,325360.0
2016-02-22 10:20:00,8.19,8.2,8.18,8.19,115408.0,8.0596,8.0694,8.0497,8.0596,115408.0
2016-02-22 10:25:00,8.19,8.2,8.18,8.18,306440.0,8.0596,8.0694,8.0497,8.0497,306440.0
2016-02-22 10:30:00,8.18,8.2,8.18,8.18,130048.0,8.0497,8.0694,8.0497,8.0497,130048.0
2016-02-22 10:35:00,8.18,8.19,8.18,8.19,126936.0,8.0497,8.0596,8.0497,8.0596,126936.0
2016-02-22 10:40:00,8.19,8.2,8.17,8.18,142104.0,8.0596,8.0694,8.0399,8.0497,142104.0
2016-02-22 10:45:00,8.18,8.19,8.17,8.17,106320.0,8.0497,8.0596,8.0399,8.0399,106320.0
2016-02-22 10:50:00,8.18,8.18,8.16,8.16,65840.0,8.0497,8.0497,8.0301,8.0301,65840.0
2016-02-22 10:55:00,8.16,8.17,8.15,8.17,46856.0,8.0301,8.0399,8.0202,8.0399,46856.0
2016-02-22 11:00:00,8.17,8.17,8.16,8.17,72832.0,8.0399,8.0399,8.0301,8.0399,72832.0
2016-02-22 11:05:00,8.17,8.18,8.16,8.18,198248.0,8.0399,8.0497,8.0301,8.0497,198248.0
2016-02-22 11:10:00,8.18,8.2,8.18,8.19,138664.0,8.0497,8.0694,8.0497,8.0596,138664.0
2016-02-22 11:15:00,8.19,8.19,8.18,8.19,127880.0,8.0596,8.0596,8.0497,8.0596,127880.0
2016-02-22 11:20:00,8.19,8.21,8.19,8.2,89608.0,8.0596,8.0793,8.0596,8.0694,89608.0
2016-02-22 11:25:00,8.19,8.21,8.19,8.21,201072.0,8.0596,8.0793,8.0596,8.0793,201072.0
2016-02-22 11:30:00,8.21,8.22,8.21,8.21,55656.0,8.0793,8.0891,8.0793,8.0793,55656.0
2016-02-22 11:35:00,8.21,8.21,8.2,8.2,194080.0,8.0793,8.0793,8.0694,8.0694,194080.0
2016-02-22 11:40:00,8.21,8.21,8.2,8.2,31472.0,8.0793,8.0793,8.0694,8.0694,31472.0
2016-02-22 11:45:00,8.2,8.21,8.2,8.21,28728.0,8.0694,8.0793,8.0694,8.0793,28728.0
2016-02-22 11:50:00,8.21,8.21,8.2,8.21,29984.0,8.0793,8.0793,8.0694,8.0793,29984.0
2016-02-22 11:55:00,8.21,8.22,8.2,8.22,113240.0,8.0793,8.0891,8.0694,8.0891,113240.0
2016-02-22 12:00:00,8.22,8.22,8.21,8.21,48000.0,8.0891,8.0891,8.0793,8.0793,48000.0
2016-02-22 12:05:00,8.22,8.22,8.2,8.2,44000.0,8.0891,8.0891,8.0694,8.0694,44000.0
2016-02-22 12:10:00,8.2,8.21,8.2,8.2,43824.0,8.0694,8.0793,8.0694,8.0694,43824.0
2016-02-22 12:15:00,8.21,8.21,8.2,8.21,54400.0,8.0793,8.0793,8.0694,8.0793,54400.0
2016-02-22 12:20:00,8.21,8.21,8.21,8.21,121048.0,8.0793,8.0793,8.0793,8.0793,121048.0
2016-02-22 12:25:00,8.21,8.22,8.21,8.22,60800.0,8.0793,8.0891,8.0793,8.0891,60800.0
2016-02-22 12:30:00,8.22,8.23,8.22,8.22,175576.0,8.0891,8.0989,8.0891,8.0891,175576.0
2016-02-22 12:35:00,8.22,8.24,8.22,8.23,181480.0,8.0891,8.1088,8.0891,8.0989,181480.0
2016-02-22 12:40:00,8.23,8.23,8.22,8.22,91144.0,8.0989,8.0989,8.0891,8.0891,91144.0
2016-02-22 12:45:00,8.22,8.22,8.21,8.21,100000.0,8.0891,8.0891,8.0793,8.0793,100000.0
2016-02-22 12:50:00,8.21,8.21,8.21,8.21,58824.0,8.0793,8.0793,8.0793,8.0793,58824.0
2016-02-22 12:55:00,8.21,8.21,8.19,8.2,154256.0,8.0793,8.0793,8.0596,8.0694,154256.0
2016-02-22 13:00:00,8.2,8.21,8.2,8.21,78456.0,8.0694,8.0793,8.0694,8.0793,78456.0
2016-02-22 13:05:00,8.21,8.22,8.21,8.21,36000.0,8.0793,8.0891,8.0793,8.0793,36000.0
2016-02-22 13:10:00,8.21,8.21,8.2,8.2,6400.0,8.0793,8.0793,8.0694,8.0694,6400.0
2016-02-22 13:15:00,8.21,8.21,8.2,8.2,121152.0,8.0793,8.0793,8.0694,8.0694,121152.0
2016-02-22 13:20:00,8.21,8.21,8.21,8.21,45832.0,8.0793,8.0793,8.0793,8.0793,45832.0
2016-02-22 13:25:00,8.21,8.22,8.21,8.22,27280.0,8.0793,8.0891,8.0793,8.0891,27280.0
2016-02-22 13:30:00,8.22,8.23,8.22,8.22,104072.0,8.0891,8.0989,8.0891,8.0891,104072.0
2016-02-22 13:35:00,8.22,8.25,8.22,8.25,100656.0,8.0891,8.1186,8.0891,8.1186,100656.0
2016-02-22 13:40:00,8.25,8.25,8.24,8.25,124496.0,8.1186,8.1186,8.1088,8.1186,124496.0
2016-02-22 13:45:00,8.25,8.25,8.25,8.25,39200.0,8.1186,8.1186,8.1186,8.1186,39200.0
2016-02-22 13:50:00,8.25,8.26,8.24,8.24,35920.0,8.1186,8.1285,8.1088,8.1088,35920.0
2016-02-22 13:55:00,8.25,8.25,8.24,8.24,152552.0,8.1186,8.1186,8.1088,8.1088,152552.0
2016-02-22 14:00:00,8.24,8.24,8.23,8.23,42248.0,8.1088,8.1088,8.0989,8.0989,42248.0
2016-02-22 14:05:00,8.24,8.24,8.21,8.22,188600.0,8.1088,8.1088,8.0793,8.0891,188600.0
2016-02-22 14:10:00,8.22,8.23,8.22,8.23,106520.0,8.0891,8.0989,8.0891,8.0989,106520.0
2016-02-22 14:15:00,8.22,8.22,8.21,8.21,277408.0,8.0891,8.0891,8.0793,8.0793,277408.0
2016-02-22 14:20:00,8.21,8.22,8.2,8.22,162480.0,8.0793,8.0891,8.0694,8.0891,162480.0
2016-02-22 14:25:00,8.21,8.22,8.21,8.22,118960.0,8.0793,8.0891,8.0793,8.0891,118960.0
2016-02-22 14:30:00,8.22,8.22,8.21,8.21,88656.0,8.0891,8.0891,8.0793,8.0793,88656.0
2016-02-22 14:35:00,8.21,8.22,8.21,8.21,75064.0,8.0793,8.0891,8.0793,8.0793,75064.0
2016-02-22 14:40:00,8.21,8.21,8.2,8.21,241856.0,8.0793,8.0793,8.0694,8.0793,241856.0
2016-02-22 14:45:00,8.21,8.21,8.2,8.21,39616.0,8.0793,8.0793,8.0694,8.0793,39616.0
2016-02-22 14:50:00,8.21,8.22,8.2,8.21,66888.0,8.0793,8.0891,8.0694,8.0793,66888.0
2016-02-22 14:55:00,8.22,8.22,8.21,8.21,108832.0,8.0891,8.0891,8.0793,8.0793,108832.0
2016-02-22 15:00:00,8.21,8.21,8.18,8.19,195648.0,8.0793,8.0793,8.0497,8.0596,195648.0
2016-02-22 15:05:00,8.18,8.19,8.18,8.18,105688.0,8.0497,8.0596,8.0497,8.0497,105688.0
2016-02-22 15:10:00,8.18,8.19,8.18,8.19,292960.0,8.0497,8.0596,8.0497,8.0596,292960.0
2016-02-22 15:15:00,8.19,8.19,8.18,8.19,65960.0,8.0596,8.0596,8.0497,8.0596,65960.0
2016-02-22 15:20:00,8.19,8.2,8.18,8.2,71200.0,8.0596,8.0694,8.0497,8.0694,71200.0
2016-02-22 15:25:00,8.2,8.21,8.19,8.2,128752.0,8.0694,8.0793,8.0596,8.0694,128752.0
2016-02-22 15:30:00,8.2,8.21,8.2,8.21,85560.0,8.0694,8.0793,8.0694,8.0793,85560.0
2016-02-22 15:35:00,8.21,8.21,8.2,8.21,167648.0,8.0793,8.0793,8.0694,8.0793,167648.0
2016-02-22 15:40:00,8.2,8.23,8.2,8.22,313576.0,8.0694,8.0989,8.0694,8.0891,313576.0
2016-02-22 15:45:00,8.22,8.22,8.21,8.21,340528.0,8.0891,8.0891,8.0793,8.0793,340528.0
2016-02-22 15:50:00,8.22,8.22,8.22,8.22,324816.0,8.0891,8.0891,8.0891,8.0891,324816.0
2016-02-22 15:55:00,8.22,8.24,8.22,8.24,586064.0,8.0891,8.1088,8.0891,8.1088,586064.0
2016-02-23 09:30:00,8.14,8.16,8.13,8.14,357104.0,8.0104,8.0301,8.0005,8.0104,357104.0
2016-02-23 09:35:00,8.15,8.19,8.14,8.15,177552.0,8.0202,8.0596,8.0104,8.0202,177552.0
2016-02-23 09:40:00,8.15,8.17,8.15,8.16,202216.0,8.0202,8.0399,8.0202,8.0301,202216.0
2016-02-23 09:45:00,8.16,8.18,8.15,8.15,213760.0,8.0301,8.0497,8.0202,8.0202,213760.0
2016-02-23 09:50:00,8.16,8.18,8.16,8.18,123448.0,8.0301,8.0497,8.0301,8.0497,123448.0
2016-02-23 09:55:00,8.18,8.19,8.15,8.16,192488.0,8.0497,8.0596,8.0202,8.0301,192488.0
2016-02-23 10:00:00,8.16,8.16,8.13,8.14,221744.0,8.0301,8.0301,8.0005,8.0104,221744.0
2016-02-23 10:05:00,8.14,8.14,8.1,8.1,279304.0,8.0104,8.0104,7.971,7.971,279304.0
2016-02-23 10:10:00,8.1,8.1,8.07,8.07,146144.0,7.971,7.971,7.9415,7.9415,146144.0
2016-02-23 10:15:00,8.07,8.08,8.06,8.06,246432.0,7.9415,7.9513,7.9317,7.9317,246432.0
2016-02-23 10:20:00,8.07,8.08,8.06,8.08,137000.0,7.9415,7.9513,7.9317,7.9513,137000.0
2016-02-23 10:25:00,8.08,8.09,8.07,8.09,169952.0,7.9513,7.9612,7.9415,7.9612,169952.0
2016-02-23 10:30:00,8.09,8.1,8.08,8.09,231736.0,7.9612,7.971,7.9513,7.9612,231736.0
2016-02-23 10:35:00,8.09,8.09,8.07,8.07,189864.0,7.9612,7.9612,7.9415,7.9415,189864.0
2016-02-23 10:40:00,8.07,8.08,8.07,8.07,155344.0,7.9415,7.9513,7.9415,7.9415,155344.0
2016-02-23 10:45:00,8.07,8.07,8.04,8.05,261080.0,7.9415,7.9415,7.912,7.9218,261080.0
2016-02-23 10:50:00,8.04,8.05,8.02,8.02,298536.0,7.912,7.9218,7.8923,7.8923,298536.0
2016-02-23 10:55:00,8.03,8.03,8.01,8.03,143424.0,7.9021,7.9021,7.8825,7.9021,143424.0
2016-02-23 11:00:00,8.03,8.04,8.02,8.02,141744.0,7.9021,7.912,7.8923,7.8923,141744.0
2016-02-23 11:05:00,8.02,8.02,8.0,8.0,233696.0,7.8923,7.8923,7.8726,7.8726,233696.0
2016-02-23 11:10:00,8.0,8.01,7.99,8.0,125712.0,7.8726,7.8825,7.8628,7.8726,125712.0
2016-02-23 11:15:00,8.01,8.02,8.0,8.02,66800.0,7.8825,7.8923,7.8726,7.8923,66800.0
2016-02-23 11:20:00,8.02,8.03,8.01,8.02,27328.0,7.8923,7.9021,7.8825,7.8923,27328.0
2016-02-23 11:25:00,8.01,8.02,8.0,8.01,46640.0,7.8825,7.8923,7.8726,7.8825,46640.0
2016-02-23 11:30:00,8.02,8.02,8.0,8.02,28000.0,7.8923,7.8923,7.8726,7.8923,28000.0
2016-02-23 11:35:00,8.02,8.06,8.02,8.06,153504.0,7.8923,7.9317,7.8923,7.9317,153504.0
2016-02-23 11:40:00,8.05,8.07,8.05,8.07,245496.0,7.9218,7.9415,7.9218,7.9415,245496.0
2016-02-23 11:45:00,8.07,8.07,8.05,8.05,176408.0,7.9415,7.9415,7.9218,7.9218,176408.0
2016-02-23 11:50:00,8.05,8.05,8.04,8.05,173680.0,7.9218,7.9218,7.912,7.9218,173680.0
2016-02-23 11:55:00,8.04,8.04,8.03,8.04,20800.0,7.912,7.912,7.9021,7.912,20800.0
2016-02-23 12:00:00,8.04,8.04,8.03,8.03,18616.0,7.912,7.912,7.9021,7.9021,18616.0
2016-02-23 12:05:00,8.04,8.04,8.03,8.03,26400.0,7.912,7.912,7.9021,7.9021,26400.0
2016-02-23 12:10:00,8.03,8.03,8.01,8.02,63200.0,7.9021,7.9021,7.8825,7.8923,63200.0
2016-02-23 12:15:00,8.02,8.03,8.02,8.02,61968.0,7.8923,7.9021,7.8923,7.8923,61968.0
2016-02-23 12:20:00,8.02,8.02,8.02,8.02,1600.0,7.8923,7.8923,7.8923,7.8923,1600.0
2016-02-23 12:25:00,8.03,8.04,8.03,8.04,32168.0,7.9021,7.912,7.9021,7.912,32168.0
2016-02-23 12:30:00,8.04,8.05,8.04,8.04,60360.0,7.912,7.9218,7.912,7.912,60360.0
2016-02-23 12:35:00,8.04,8.05,8.04,8.05,14904.0,7.912,7.9218,7.912,7.9218,14904.0
2016-02-23 12:40:00,8.04,8.06,8.04,8.05,72960.0,7.912,7.9317,7.912,7.9218,72960.0
2016-02-23 12:45:00,8.05,8.06,8.05,8.06,49904.0,7.9218,7.9317,7.9218,7.9317,49904.0
2016-02-23 12:50:00,8.06,8.06,8.05,8.05,47200.0,7.9317,7.9317,7.9218,7.9218,47200.0
2016-02-23 12:55:00,8.05,8.06,8.05,8.06,160224.0,7.9218,7.9317,7.9218,7.9317,160224.0
2016-02-23 13:00:00,8.06,8.06,8.06,8.06,57016.0,7.9317,7.9317,7.9317,7.9317,57016.0
2016-02-23 13:05:00,8.06,8.06,8.05,8.06,47304.0,7.9317,7.9317,7.9218,7.9317,47304.0
2016-02-23 13:10:00,8.06,8.06,8.05,8.05,15200.0,7.9317,7.9317,7.9218,7.9218,15200.0
2016-02-23 13:15:00,8.05,8.05,8.04,8.04,37600.0,7.9218,7.9218,7.912,7.912,37600.0
2016-02-23 13:20:00,8.04,8.05,8.03,8.04,47808.0,7.912,7.9218,7.9021,7.912,47808.0
2016-02-23 13:25:00,8.04,8.04,8.03,8.04,36424.0,7.912,7.912,7.9021,7.912,36424.0
2016-02-23 13:30:00,8.04,8.04,8.01,8.01,142376.0,7.912,7.912,7.8825,7.8825,142376.0
2016-02-23 13:35:00,8.01,8.02,8.01,8.02,23840.0,7.8825,7.8923,7.8825,7.8923,23840.0
2016-02-23 13:40:00,8.02,8.02,8.0,8.0,126536.0,7.8923,7.8923,7.8726,7.8726,126536.0
2016-02-23 13:45:00,8.0,8.01,8.0,8.0,120840.0,7.8726,7.8825,7.8726,7.8726,120840.0
2016-02-23 13:50:00,8.01,8.01,8.0,8.01,165920.0,7.8825,7.8825,7.8726,7.8825,165920.0
2016-02-23 13:55:00,8.01,8.02,8.01,8.02,135360.0,7.8825,7.8923,7.8825,7.8923,135360.0
2016-02-23 14:00:00,8.02,8.03,8.02,8.03,67072.0,7.8923,7.9021,7.8923,7.9021,67072.0
2016-02-23 14:05:00,8.03,8.04,8.02,8.02,796072.0,7.9021,7.912,7.8923,7.8923,796072.0
2016-02-23 14:10:00,8.02,8.03,8.01,8.03,20736.0,7.8923,7.9021,7.8825,7.9021,20736.0
2016-02-23 14:15:00,8.03,8.05,8.03,8.05,268616.0,7.9021,7.9218,7.9021,7.9218,268616.0
2016-02-23 14:20:00,8.05,8.05,8.04,8.05,45256.0,7.9218,7.9218,7.912,7.9218,45256.0
2016-02-23 14:25:00,8.05,8.05,8.03,8.03,50440.0,7.9218,7.9218,7.9021,7.9021,50440.0
2016-02-23 14:30:00,8.03,8.04,8.03,8.03,104280.0,7.9021,7.912,7.9021,7.9021,104280.0
2016-02-23 14:35:00,8.04,8.04,8.02,8.02,72576.0,7.912,7.912,7.8923,7.8923,72576.0
2016-02-23 14:40:00,8.02,8.02,8.01,8.01,33752.0,7.8923,7.8923,7.8825,7.8825,33752.0
2016-02-23 14:45:00,8.01,8.02,8.01,8.02,58448.0,7.8825,7.8923,7.8825,7.8923,58448.0
2016-02-23 14:50:00,8.02,8.03,7.99,8.0,129320.0,7.8923,7.9021,7.8628,7.8726,129320.0
2016-02-23 14:55:00,8.0,8.01,8.0,8.0,45552.0,7.8726,7.8825,7.8726,7.8726,45552.0
2016-02-23 15:00:00,8.0,8.0,7.97,7.97,256592.0,7.8726,7.8726,7.8431,7.8431,256592.0
2016-02-23 15:05:00,7.97,7.99,7.96,7.98,306752.0,7.8431,7.8628,7.8332,7.8529,306752.0
2016-02-23 15:10:00,7.98,7.98,7.96,7.97,68488.0,7.8529,7.8529,7.8332,7.8431,68488.0
2016-02-23 15:15:00,7.97,7.97,7.96,7.97,289144.0,7.8431,7.8431,7.8332,7.8431,289144.0
2016-02-23 15:20:00,7.97,7.98,7.97,7.98,52808.0,7.8431,7.8529,7.8431,7.8529,52808.0
2016-02-23 15:25:00,7.98,7.99,7.97,7.97,176328.0,7.8529,7.8628,7.8431,7.8431,176328.0
2016-02-23 15:30:00,7.98,8.0,7.98,8.0,284536.0,7.8529,7.8726,7.8529,7.8726,284536.0
2016-02-23 15:35:00,8.0,8.02,8.0,8.02,259232.0,7.8726,7.8923,7.8726,7.8923,259232.0
2016-02-23 15:40:00,8.02,8.03,8.0,8.0,278944.0,7.8923,7.9021,7.8726,7.8726,278944.0
2016-02-23 15:45:00,8.0,8.01,8.0,8.01,80256.0,7.8726,7.8825,7.8726,7.8825,80256.0
2016-02-23 15:50:00,8.01,8.01,7.98,7.98,306936.0,7.8825,7.8825,7.8529,7.8529,306936.0
2016-02-23 15:55:00,7.98,7.99,7.96,7.97,368864.0,7.8529,7.8628,7.8332,7.8431,368864.0
2016-02-24 09:30:00,7.79,7.8,7.75,7.75,947168.0,7.666,7.6758,7.6266,7.6266,947168.0
2016-02-24 09:35:00,7.75,7.78,7.75,7.78,500360.0,7.6266,7.6561,7.6266,7.6561,500360.0
2016-02-24 09:40:00,7.77,7.79,7.76,7.79,373232.0,7.6463,7.666,7.6364,7.666,373232.0
2016-02-24 09:45:00,7.79,7.79,7.72,7.73,649744.0,7.666,7.666,7.5971,7.6069,649744.0
2016-02-24 09:50:00,7.73,7.73,7.7,7.72,843832.0,7.6069,7.6069,7.5774,7.5971,843832.0
2016-02-24 09:55:00,7.72,7.73,7.7,7.72,250352.0,7.5971,7.6069,7.5774,7.5971,250352.0
2016-02-24 10:00:00,7.72,7.73,7.69,7.73,438432.0,7.5971,7.6069,7.5675,7.6069,438432.0
2016-02-24 10:05:00,7.73,7.75,7.72,7.74,311056.0,7.6069,7.6266,7.5971,7.6167,311056.0
2016-02-24 10:10:00,7.75,7.76,7.72,7.74,140680.0,7.6266,7.6364,7.5971,7.6167,140680.0
2016-02-24 10:15:00,7.73,7.74,7.72,7.72,99032.0,7.6069,7.6167,7.5971,7.5971,99032.0
2016-02-24 10:20:00,7.72,7.72,7.7,7.7,423536.0,7.5971,7.5971,7.5774,7.5774,423536.0
2016-02-24 10:25:00,7.7,7.72,7.7,7.71,156032.0,7.5774,7.5971,7.5774,7.5872,156032.0
2016-02-24 10:30:00,7.71,7.74,7.68,7.73,549544.0,7.5872,7.6167,7.5577,7.6069,549544.0
2016-02-24 10:35:00,7.73,7.78,7.72,7.78,486312.0,7.6069,7.6561,7.5971,7.6561,486312.0
2016-02-24 10:40:00,7.78,7.78,7.76,7.77,320168.0,7.6561,7.6561,7.6364,7.6463,320168.0
2016-02-24 10:45:00,7.76,7.77,7.75,7.76,115448.0,7.6364,7.6463,7.6266,7.6364,115448.0
2016-02-24 10:50:00,7.76,7.77,7.73,7.73,195824.0,7.6364,7.6463,7.6069,7.6069,195824.0
2016-02-24 10:55:00,7.73,7.77,7.73,7.76,301928.0,7.6069,7.6463,7.6069,7.6364,301928.0
2016-02-24 11:00:00,7.77,7.77,7.74,7.75,226016.0,7.6463,7.6463,7.6167,7.6266,226016.0
2016-02-24 11:05:00,7.75,7.77,7.74,7.75,261800.0,7.6266,7.6463,7.6167,7.6266,261800.0
2016-02-24 11:10:00,7.76,7.76,7.74,7.75,182872.0,7.6364,7.6364,7.6167,7.6266,182872.0
2016-02-24 11:15:00,7.75,7.75,7.72,7.73,259464.0,7.6266,7.6266,7.5971,7.6069,259464.0
2016-02-24 11:20:00,7.73,7.76,7.72,7.75,83576.0,7.6069,7.6364,7.5971,7.6266,83576.0
2016-02-24 11:25:00,7.75,7.76,7.74,7.74,135800.0,7.6266,7.6364,7.6167,7.6167,135800.0
2016-02-24 11:30:00,7.74,7.76,7.74,7.75,57952.0,7.6167,7.6364,7.6167,7.6266,57952.0
2016-02-24 11:35:00,7.75,7.79,7.75,7.79,239432.0,7.6266,7.666,7.6266,7.666,239432.0
2016-02-24 11:40:00,7.78,7.83,7.78,7.83,625976.0,7.6561,7.7053,7.6561,7.7053,625976.0
2016-02-24 11:45:00,7.83,7.84,7.82,7.83,260768.0,7.7053,7.7152,7.6955,7.7053,260768.0
2016-02-24 11:50:00,7.84,7.86,7.84,7.85,348096.0,7.7152,7.7348,7.7152,7.725,348096.0
2016-02-24 11:55:00,7.85,7.86,7.85,7.85,214088.0,7.725,7.7348,7.725,7.725,214088.0
2016-02-24 12:00:00,7.85,7.88,7.85,7.88,414816.0,7.725,7.7545,7.725,7.7545,414816.0
2016-02-24 12:05:00,7.88,7.89,7.88,7.89,375976.0,7.7545,7.7644,7.7545,7.7644,375976.0
2016-02-24 12:10:00,7.89,7.9,7.87,7.87,248008.0,7.7644,7.7742,7.7447,7.7447,248008.0
2016-02-24 12:15:00,7.87,7.88,7.86,7.87,228912.0,7.7447,7.7545,7.7348,7.7447,228912.0
2016-02-24 12:20:00,7.87,7.89,7.86,7.87,296920.0,7.7447,7.7644,7.7348,7.7447,296920.0
2016-02-24 12:25:00,7.87,7.87,7.86,7.86,156616.0,7.7447,7.7447,7.7348,7.7348,156616.0
2016-02-24 12:30:00,7.86,7.87,7.83,7.84,300224.0,7.7348,7.7447,7.7053,7.7152,300224.0
2016-02-24 12:35:00,7.84,7.84,7.83,7.84,270032.0,7.7152,7.7152,7.7053,7.7152,270032.0
2016-02-24 12:40:00,7.84,7.84,7.83,7.83,226024.0,7.7152,7.7152,7.7053,7.7053,226024.0
2016-02-24 12:45:00,7.84,7.87,7.83,7.87,174384.0,7.7152,7.7447,7.7053,7.7447,174384.0
2016-02-24 12:50:00,7.87,7.89,7.86,7.88,192880.0,7.7447,7.7644,7.7348,7.7545,192880.0
2016-02-24 12:55:00,7.88,7.89,7.87,7.87,90488.0,7.7545,7.7644,7.7447,7.7447,90488.0
2016-02-24 13:00:00,7.87,7.89,7.87,7.89,191800.0,7.7447,7.7644,7.7447,7.7644,191800.0
2016-02-24 13:05:00,7.89,7.93,7.89,7.93,793728.0,7.7644,7.8037,7.7644,7.8037,793728.0
2016-02-24 13:10:00,7.93,7.93,7.89,7.9,225552.0,7.8037,7.8037,7.7644,7.7742,225552.0
2016-02-24 13:15:00,7.9,7.91,7.89,7.89,237824.0,7.7742,7.784,7.7644,7.7644,237824.0
2016-02-24 13:20:00,7.9,7.92,7.9,7.92,62864.0,7.7742,7.7939,7.7742,7.7939,62864.0
2016-02-24 13:25:00,7.91,7.91,7.89,7.91,154736.0,7.784,7.784,7.7644,7.784,154736.0
2016-02-24 13:30:00,7.91,7.92,7.89,7.91,108024.0,7.784,7.7939,7.7644,7.784,108024.0
2016-02-24 13:35:00,7.91,7.91,7.89,7.89,24000.0,7.784,7.784,7.7644,7.7644,24000.0
2016-02-24 13:40:00,7.9,7.92,7.9,7.91,70200.0,7.7742,7.7939,7.7742,7.784,70200.0
2016-02-24 13:45:00,7.92,7.92,7.89,7.9,38000.0,7.7939,7.7939,7.7644,7.7742,38000.0
2016-02-24 13:50:00,7.91,7.92,7.91,7.92,80000.0,7.784,7.7939,7.784,7.7939,80000.0
2016-02-24 13:55:00,7.93,7.94,7.92,7.92,127568.0,7.8037,7.8136,7.7939,7.7939,127568.0
2016-02-24 14:00:00,7.93,7.93,7.92,7.92,32584.0,7.8037,7.8037,7.7939,7.7939,32584.0
2016-02-24 14:05:00,7.93,7.99,7.93,7.99,411208.0,7.8037,7.8628,7.8037,7.8628,411208.0
2016-02-24 14:10:00,7.99,8.01,7.99,8.01,801504.0,7.8628,7.8825,7.8628,7.8825,801504.0
2016-02-24 14:15:00,8.01,8.02,8.0,8.01,469456.0,7.8825,7.8923,7.8726,7.8825,469456.0
2016-02-24 14:20:00,8.0,8.05,8.0,8.04,472504.0,7.8726,7.9218,7.8726,7.912,472504.0
2016-02-24 14:25:00,8.04,8.05,8.03,8.05,362792.0,7.912,7.9218,7.9021,7.9218,362792.0
2016-02-24 14:30:00,8.04,8.05,8.04,8.04,89192.0,7.912,7.9218,7.912,7.912,89192.0
2016-02-24 14:35:00,8.04,8.04,8.03,8.04,231856.0,7.912,7.912,7.9021,7.912,231856.0
2016-02-24 14:40:00,8.05,8.06,8.04,8.06,308392.0,7.9218,7.9317,7.912,7.9317,308392.0
2016-02-24 14:45:00,8.05,8.05,8.04,8.04,53208.0,7.9218,7.9218,7.912,7.912,53208.0
2016-02-24 14:50:00,8.04,8.04,8.02,8.02,98064.0,7.912,7.912,7.8923,7.8923,98064.0
2016-02-24 14:55:00,8.02,8.03,8.02,8.02,68000.0,7.8923,7.9021,7.8923,7.8923,68000.0
2016-02-24 15:00:00,8.03,8.04,8.03,8.03,110024.0,7.9021,7.912,7.9021,7.9021,110024.0
2016-02-24 15:05:00,8.03,8.09,8.03,8.08,313232.0,7.9021,7.9612,7.9021,7.9513,313232.0
2016-02-24 15:10:00,8.09,8.09,8.08,8.09,330376.0,7.9612,7.9612,7.9513,7.9612,330376.0
2016-02-24 15:15:00,8.09,8.12,8.09,8.12,485176.0,7.9612,7.9907,7.9612,7.9907,485176.0
2016-02-24 15:20:00,8.12,8.12,8.1,8.1,252424.0,7.9907,7.9907,7.971,7.971,252424.0
2016-02-24 15:25:00,8.11,8.13,8.1,8.12,215560.0,7.9809,8.0005,7.971,7.9907,215560.0
2016-02-24 15:30:00,8.12,8.12,8.1,8.11,263032.0,7.9907,7.9907,7.971,7.9809,263032.0
2016-02-24 15:35:00,8.11,8.14,8.11,8.13,197144.0,7.9809,8.0104,7.9809,8.0005,197144.0
2016-02-24 15:40:00,8.13,8.13,8.09,8.09,277576.0,8.0005,8.0005,7.9612,7.9612,277576.0
2016-02-24 15:45:00,8.1,8.1,8.08,8.09,231792.0,7.971,7.971,7.9513,7.9612,231792.0
2016-02-24 15:50:00,8.08,8.11,8.08,8.11,206320.0,7.9513,7.9809,7.9513,7.9809,206320.0
2016-02-24 15:55:00,8.11,8.13,8.1,8.12,451352.0,7.9809,8.0005,7.971,7.9907,451352.0
2016-02-25 09:30:00,8.16,8.17,8.15,8.17,355848.0,8.0301,8.0399,8.0202,8.0399,355848.0
2016-02-25 09:35:00,8.17,8.18,8.1,8.11,322328.0,8.0399,8.0497,7.971,7.9809,322328.0
2016-02-25 09:40:00,8.11,8.11,8.06,8.07,361440.0,7.9809,7.9809,7.9317,7.9415,361440.0
2016-02-25 09:45:00,8.07,8.09,8.07,8.08,99064.0,7.9415,7.9612,7.9415,7.9513,99064.0
2016-02-25 09:50:00,8.08,8.1,8.07,8.09,439064.0,7.9513,7.971,7.9415,7.9612,439064.0
2016-02-25 09:55:00,8.08,8.08,8.04,8.04,435120.0,7.9513,7.9513,7.912,7.912,435120.0
2016-02-25 10:00:00,8.05,8.05,8.02,8.04,221440.0,7.9218,7.9218,7.8923,7.912,221440.0
2016-02-25 10:05:00,8.04,8.04,8.01,8.02,335368.0,7.912,7.912,7.8825,7.8923,335368.0
2016-02-25 10:10:00,8.02,8.06,8.01,8.06,228840.0,7.8923,7.9317,7.8825,7.9317,228840.0
2016-02-25 10:15:00,8.06,8.08,8.06,8.07,159032.0,7.9317,7.9513,7.9317,7.9415,159032.0
2016-02-25 10:20:00,8.07,8.08,8.06,8.06,87496.0,7.9415,7.9513,7.9317,7.9317,87496.0
2016-02-25 10:25:00,8.06,8.1,8.06,8.1,373592.0,7.9317,7.971,7.9317,7.971,373592.0
2016-02-25 10:30:00,8.1,8.1,8.06,8.09,196368.0,7.971,7.971,7.9317,7.9612,196368.0
2016-02-25 10:35:00,8.09,8.1,8.08,8.1,171512.0,7.9612,7.971,7.9513,7.971,171512.0
2016-02-25 10:40:00,8.1,8.13,8.1,8.13,216696.0,7.971,8.0005,7.971,8.0005,216696.0
2016-02-25 10:45:00,8.12,8.13,8.11,8.12,243640.0,7.9907,8.0005,7.9809,7.9907,243640.0
2016-02-25 10:50:00,8.12,8.13,8.11,8.13,488688.0,7.9907,8.0005,7.9809,8.0005,488688.0
2016-02-25 10:55:00,8.13,8.13,8.08,8.08,359832.0,8.0005,8.0005,7.9513,7.9513,359832.0
2016-02-25 11:00:00,8.08,8.08,8.06,8.06,104120.0,7.9513,7.9513,7.9317,7.9317,104120.0
2016-02-25 11:05:00,8.07,8.1,8.06,8.09,112952.0,7.9415,7.971,7.9317,7.9612,112952.0
2016-02-25 11:10:00,8.09,8.09,8.07,8.07,70480.0,7.9612,7.9612,7.9415,7.9415,70480.0
2016-02-25 11:15:00,8.06,8.1,8.06,8.08,127984.0,7.9317,7.971,7.9317,7.9513,127984.0
2016-02-25 11:20:00,8.08,8.09,8.08,8.09,115816.0,7.9513,7.9612,7.9513,7.9612,115816.0
2016-02-25 11:25:00,8.09,8.12,8.09,8.11,310864.0,7.9612,7.9907,7.9612,7.9809,310864.0
2016-02-25 11:30:00,8.11,8.12,8.09,8.11,332000.0,7.9809,7.9907,7.9612,7.9809,332000.0
2016-02-25 11:35:00,8.11,8.12,8.1,8.1,88400.0,7.9809,7.9907,7.971,7.971,88400.0
2016-02-25 11:40:00,8.1,8.11,8.07,8.08,68936.0,7.971,7.9809,7.9415,7.9513,68936.0
2016-02-25 11:45:00,8.08,8.09,8.07,8.09,54000.0,7.9513,7.9612,7.9415,7.9612,54000.0
2016-02-25 11:50:00,8.09,8.12,8.09,8.11,386336.0,7.9612,7.9907,7.9612,7.9809,386336.0
2016-02-25 11:55:00,8.11,8.13,8.11,8.13,670840.0,7.9809,8.0005,7.9809,8.0005,670840.0
2016-02-25 12:00:00,8.13,8.13,8.12,8.12,388744.0,8.0005,8.0005,7.9907,7.9907,388744.0
2016-02-25 12:05:00,8.12,8.12,8.11,8.11,89600.0,7.9907,7.9907,7.9809,7.9809,89600.0
2016-02-25 12:10:00,8.11,8.11,8.11,8.11,129216.0,7.9809,7.9809,7.9809,7.9809,129216.0
2016-02-25 12:15:00,8.12,8.12,8.1,8.1,183112.0,7.9907,7.9907,7.971,7.971,183112.0
2016-02-25 12:20:00,8.1,8.1,8.09,8.09,131712.0,7.971,7.971,7.9612,7.9612,131712.0
2016-02-25 12:25:00,8.09,8.11,8.09,8.1,125768.0,7.9612,7.9809,7.9612,7.971,125768.0
2016-02-25 12:30:00,8.1,8.1,8.08,8.08,144224.0,7.971,7.971,7.9513,7.9513,144224.0
2016-02-25 12:35:00,8.08,8.09,8.07,8.07,63928.0,7.9513,7.9612,7.9415,7.9415,63928.0
2016-02-25 12:40:00,8.07,8.08,8.07,8.08,83816.0,7.9415,7.9513,7.9415,7.9513,83816.0
2016-02-25 12:45:00,8.08,8.08,8.06,8.07,181056.0,7.9513,7.9513,7.9317,7.9415,181056.0
2016-02-25 12:50:00,8.07,8.1,8.07,8.09,60000.0,7.9415,7.971,7.9415,7.9612,60000.0
2016-02-25 12:55:00,8.09,8.1,8.09,8.09,601976.0,7.9612,7.971,7.9612,7.9612,601976.0
2016-02-25 13:00:00,8.09,8.11,8.09,8.1,68392.0,7.9612,7.9809,7.9612,7.971,68392.0
2016-02-25 13:05:00,8.11,8.12,8.1,8.11,326952.0,7.9809,7.9907,7.971,7.9809,326952.0
2016-02-25 13:10:00,8.11,8.12,8.1,8.11,486752.0,7.9809,7.9907,7.971,7.9809,486752.0
2016-02-25 13:15:00,8.12,8.13,8.12,8.12,94192.0,7.9907,8.0005,7.9907,7.9907,94192.0
2016-02-25 13:20:00,8.13,8.14,8.13,8.13,184800.0,8.0005,8.0104,8.0005,8.0005,184800.0
2016-02-25 13:25:00,8.13,8.15,8.13,8.14,207008.0,8.0005,8.0202,8.0005,8.0104,207008.0
2016-02-25 13:30:00,8.14,8.16,8.14,8.16,219240.0,8.0104,8.0301,8.0104,8.0301,219240.0
2016-02-25 13:35:00,8.16,8.18,8.15,8.18,235096.0,8.0301,8.0497,8.0202,8.0497,235096.0
2016-02-25 13:40:00,8.18,8.19,8.18,8.19,112208.0,8.0497,8.0596,8.0497,8.0596,112208.0
2016-02-25 13:45:00,8.19,8.19,8.17,8.17,309440.0,8.0596,8.0596,8.0399,8.0399,309440.0
2016-02-25 13:50:00,8.18,8.18,8.18,8.18,150560.0,8.0497,8.0497,8.0497,8.0497,150560.0
2016-02-25 13:55:00,8.18,8.19,8.17,8.18,112112.0,8.0497,8.0596,8.0399,8.0497,112112.0
2016-02-25 14:00:00,8.18,8.18,8.17,8.17,122360.0,8.0497,8.0497,8.0399,8.0399,122360.0
2016-02-25 14:05:00,8.17,8.17,8.16,8.17,53168.0,8.0399,8.0399,8.0301,8.0399,53168.0
2016-02-25 14:10:00,8.17,8.18,8.17,8.18,78816.0,8.0399,8.0497,8.0399,8.0497,78816.0
2016-02-25 14:15:00,8.18,8.19,8.18,8.19,119840.0,8.0497,8.0596,8.0497,8.0596,119840.0
2016-02-25 14:20:00,8.19,8.19,8.18,8.18,50984.0,8.0596,8.0596,8.0497,8.0497,50984.0
2016-02-25 14:25:00,8.18,8.18,8.17,8.18,120112.0,8.0497,8.0497,8.0399,8.0497,120112.0
2016-02-25 14:30:00,8.18,8.18,8.18,8.18,146288.0,8.0497,8.0497,8.0497,8.0497,146288.0
2016-02-25 14:35:00,8.18,8.18,8.16,8.17,264520.0,8.0497,8.0497,8.0301,8.0399,264520.0
2016-02-25 14:40:00,8.17,8.17,8.16,8.16,31600.0,8.0399,8.0399,8.0301,8.0301,31600.0
2016-02-25 14:45:00,8.16,8.17,8.15,8.15,32152.0,8.0301,8.0399,8.0202,8.0202,32152.0
2016-02-25 14:50:00,8.15,8.15,8.13,8.14,72312.0,8.0202,8.0202,8.0005,8.0104,72312.0
2016-02-25 14:55:00,8.14,8.15,8.14,8.15,52640.0,8.0104,8.0202,8.0104,8.0202,52640.0
2016-02-25 15:00:00,8.15,8.19,8.15,8.19,348768.0,8.0202,8.0596,8.0202,8.0596,348768.0
2016-02-25 15:05:00,8.19,8.19,8.18,8.18,104992.0,8.0596,8.0596,8.0497,8.0497,104992.0
2016-02-25 15:10:00,8.19,8.2,8.19,8.2,133776.0,8.0596,8.0694,8.0596,8.0694,133776.0
2016-02-25 15:15:00,8.2,8.2,8.18,8.18,346088.0,8.0694,8.0694,8.0497,8.0497,346088.0
2016-02-25 15:20:00,8.18,8.19,8.18,8.19,387920.0,8.0497,8.0596,8.0497,8.0596,387920.0
2016-02-25 15:25:00,8.19,8.19,8.18,8.18,381024.0,8.0596,8.0596,8.0497,8.0497,381024.0
2016-02-25 15:30:00,8.18,8.19,8.17,8.18,236520.0,8.0497,8.0596,8.0399,8.0497,236520.0
2016-02-25 15:35:00,8.18,8.21,8.18,8.21,128784.0,8.0497,8.0793,8.0497,8.0793,128784.0
2016-02-25 15:40:00,8.21,8.23,8.2,8.22,235464.0,8.0793,8.0989,8.0694,8.0891,235464.0
2016-02-25 15:45:00,8.23,8.24,8.22,8.23,170336.0,8.0989,8.1088,8.0891,8.0989,170336.0
2016-02-25 15:50:00,8.23,8.24,8.23,8.24,503088.0,8.0989,8.1088,8.0989,8.1088,503088.0
2016-02-25 15:55:00,8.24,8.27,8.24,8.27,628152.0,8.1088,8.1383,8.1088,8.1383,628152.0
2016-02-26 09:30:00,8.4,8.4,8.36,8.38,551088.0,8.2662,8.2662,8.2269,8.2466,551088.0
2016-02-26 09:35:00,8.38,8.41,8.38,8.39,672008.0,8.2466,8.2761,8.2466,8.2564,672008.0
2016-02-26 09:40:00,8.38,8.4,8.35,8.35,424784.0,8.2466,8.2662,8.217,8.217,424784.0
2016-02-26 09:45:00,8.35,8.37,8.35,8.36,252944.0,8.217,8.2367,8.217,8.2269,252944.0
2016-02-26 09:50:00,8.36,8.38,8.35,8.37,260304.0,8.2269,8.2466,8.217,8.2367,260304.0
2016-02-26 09:55:00,8.37,8.38,8.35,8.36,322648.0,8.2367,8.2466,8.217,8.2269,322648.0
2016-02-26 10:00:00,8.35,8.35,8.32,8.33,434152.0,8.217,8.217,8.1875,8.1974,434152.0
2016-02-26 10:05:00,8.33,8.34,8.3,8.3,184360.0,8.1974,8.2072,8.1678,8.1678,184360.0
2016-02-26 10:10:00,8.31,8.32,8.3,8.32,257552.0,8.1777,8.1875,8.1678,8.1875,257552.0
2016-02-26 10:15:00,8.33,8.33,8.3,8.3,198944.0,8.1974,8.1974,8.1678,8.1678,198944.0
2016-02-26 10:20:00,8.31,8.31,8.29,8.3,450320.0,8.1777,8.1777,8.158,8.1678,450320.0
2016-02-26 10:25:00,8.29,8.3,8.28,8.3,131008.0,8.158,8.1678,8.1482,8.1678,131008.0
2016-02-26 10:30:00,8.3,8.33,8.3,8.32,256104.0,8.1678,8.1974,8.1678,8.1875,256104.0
2016-02-26 10:35:00,8.32,8.34,8.32,8.34,415104.0,8.1875,8.2072,8.1875,8.2072,415104.0
2016-02-26 10:40:00,8.34,8.34,8.33,8.34,585512.0,8.2072,8.2072,8.1974,8.2072,585512.0
2016-02-26 10:45:00,8.34,8.35,8.34,8.34,147176.0,8.2072,8.217,8.2072,8.2072,147176.0
2016-02-26 10:50:00,8.34,8.34,8.32,8.33,257056.0,8.2072,8.2072,8.1875,8.1974,257056.0
2016-02-26 10:55:00,8.33,8.34,8.33,8.34,27696.0,8.1974,8.2072,8.1974,8.2072,27696.0
2016-02-26 11:00:00,8.34,8.34,8.33,8.34,123856.0,8.2072,8.2072,8.1974,8.2072,123856.0
2016-02-26 11:05:00,8.34,8.35,8.33,8.34,135648.0,8.2072,8.217,8.1974,8.2072,135648.0
2016-02-26 11:10:00,8.32,8.33,8.32,8.33,58040.0,8.1875,8.1974,8.1875,8.1974,58040.0
2016-02-26 11:15:00,8.33,8.34,8.32,8.33,45656.0,8.1974,8.2072,8.1875,8.1974,45656.0
2016-02-26 11:20:00,8.32,8.32,8.31,8.32,80416.0,8.1875,8.1875,8.1777,8.1875,80416.0
2016-02-26 11:25:00,8.31,8.31,8.29,8.29,291288.0,8.1777,8.1777,8.158,8.158,291288.0
2016-02-26 11:30:00,8.28,8.29,8.27,8.28,158512.0,8.1482,8.158,8.1383,8.1482,158512.0
2016-02-26 11:35:00,8.27,8.29,8.27,8.27,129072.0,8.1383,8.158,8.1383,8.1383,129072.0
2016-02-26 11:40:00,8.26,8.28,8.26,8.26,115264.0,8.1285,8.1482,8.1285,8.1285,115264.0
2016-02-26 11:45:00,8.26,8.29,8.26,8.28,196816.0,8.1285,8.158,8.1285,8.1482,196816.0
2016-02-26 11:50:00,8.28,8.29,8.27,8.29,158560.0,8.1482,8.158,8.1383,8.158,158560.0
2016-02-26 11:55:00,8.28,8.29,8.28,8.28,242776.0,8.1482,8.158,8.1482,8.1482,242776.0
2016-02-26 12:00:00,8.28,8.28,8.24,8.24,187000.0,8.1482,8.1482,8.1088,8.1088,187000.0
2016-02-26 12:05:00,8.24,8.24,8.22,8.24,167872.0,8.1088,8.1088,8.0891,8.1088,167872.0
2016-02-26 12:10:00,8.24,8.25,8.23,8.24,72976.0,8.1088,8.1186,8.0989,8.1088,72976.0
2016-02-26 12:15:00,8.24,8.26,8.24,8.25,62184.0,8.1088,8.1285,8.1088,8.1186,62184.0
2016-02-26 12:20:00,8.24,8.25,8.24,8.25,34992.0,8.1088,8.1186,8.1088,8.1186,34992.0
2016-02-26 12:25:00,8.24,8.26,8.24,8.24,111552.0,8.1088,8.1285,8.1088,8.1088,111552.0
2016-02-26 12:30:00,8.25,8.27,8.25,8.26,255600.0,8.1186,8.1383,8.1186,8.1285,255600.0
2016-02-26 12:35:00,8.25,8.26,8.25,8.25,281864.0,8.1186,8.1285,8.1186,8.1186,281864.0
2016-02-26 12:40:00,8.25,8.25,8.24,8.25,51200.0,8.1186,8.1186,8.1088,8.1186,51200.0
2016-02-26 12:45:00,8.25,8.26,8.25,8.26,38280.0,8.1186,8.1285,8.1186,8.1285,38280.0
2016-02-26 12:50:00,8.25,8.28,8.24,8.28,393424.0,8.1186,8.1482,8.1088,8.1482,393424.0
2016-02-26 12:55:00,8.28,8.3,8.28,8.29,114912.0,8.1482,8.1678,8.1482,8.158,114912.0
2016-02-26 13:00:00,8.28,8.3,8.28,8.29,77656.0,8.1482,8.1678,8.1482,8.158,77656.0
2016-02-26 13:05:00,8.29,8.3,8.28,8.29,88000.0,8.158,8.1678,8.1482,8.158,88000.0
2016-02-26 13:10:00,8.29,8.29,8.28,8.28,82656.0,8.158,8.158,8.1482,8.1482,82656.0
2016-02-26 13:15:00,8.28,8.28,8.27,8.27,83784.0,8.1482,8.1482,8.1383,8.1383,83784.0
2016-02-26 13:20:00,8.27,8.27,8.27,8.27,52800.0,8.1383,8.1383,8.1383,8.1383,52800.0
2016-02-26 13:25:00,8.27,8.27,8.26,8.26,288800.0,8.1383,8.1383,8.1285,8.1285,288800.0
2016-02-26 13:30:00,8.26,8.27,8.26,8.26,76800.0,8.1285,8.1383,8.1285,8.1285,76800.0
2016-02-26 13:35:00,8.26,8.29,8.26,8.28,273648.0,8.1285,8.158,8.1285,8.1482,273648.0
2016-02-26 13:40:00,8.27,8.28,8.25,8.25,407032.0,8.1383,8.1482,8.1186,8.1186,407032.0
2016-02-26 13:45:00,8.25,8.27,8.25,8.26,36728.0,8.1186,8.1383,8.1186,8.1285,36728.0
2016-02-26 13:50:00,8.26,8.26,8.24,8.26,34784.0,8.1285,8.1285,8.1088,8.1285,34784.0
2016-02-26 13:55:00,8.25,8.25,8.23,8.25,70736.0,8.1186,8.1186,8.0989,8.1186,70736.0
2016-02-26 14:00:00,8.26,8.27,8.26,8.26,50600.0,8.1285,8.1383,8.1285,8.1285,50600.0
2016-02-26 14:05:00,8.27,8.28,8.27,8.28,71320.0,8.1383,8.1482,8.1383,8.1482,71320.0
2016-02-26 14:10:00,8.26,8.27,8.25,8.27,27200.0,8.1285,8.1383,8.1186,8.1383,27200.0
2016-02-26 14:15:00,8.27,8.27,8.25,8.26,57840.0,8.1383,8.1383,8.1186,8.1285,57840.0
2016-02-26 14:20:00,8.25,8.28,8.25,8.26,92168.0,8.1186,8.1482,8.1186,8.1285,92168.0
2016-02-26 14:25:00,8.27,8.29,8.27,8.29,128112.0,8.1383,8.158,8.1383,8.158,128112.0
2016-02-26 14:30:00,8.28,8.29,8.27,8.27,62400.0,8.1482,8.158,8.1383,8.1383,62400.0
2016-02-26 14:35:00,8.26,8.27,8.22,8.22,110768.0,8.1285,8.1383,8.0891,8.0891,110768.0
2016-02-26 14:40:00,8.22,8.25,8.22,8.24,47664.0,8.0891,8.1186,8.0891,8.1088,47664.0
2016-02-26 14:45:00,8.24,8.26,8.24,8.26,225472.0,8.1088,8.1285,8.1088,8.1285,225472.0
2016-02-26 14:50:00,8.25,8.25,8.24,8.25,28736.0,8.1186,8.1186,8.1088,8.1186,28736.0
2016-02-26 14:55:00,8.24,8.26,8.24,8.24,12800.0,8.1088,8.1285,8.1088,8.1088,12800.0
2016-02-26 15:00:00,8.23,8.28,8.23,8.28,125840.0,8.0989,8.1482,8.0989,8.1482,125840.0
2016-02-26 15:05:00,8.28,8.29,8.28,8.28,61248.0,8.1482,8.158,8.1482,8.1482,61248.0
2016-02-26 15:10:00,8.28,8.29,8.27,8.28,63952.0,8.1482,8.158,8.1383,8.1482,63952.0
2016-02-26 15:15:00,8.28,8.28,8.27,8.28,6000.0,8.1482,8.1482,8.1383,8.1482,6000.0
2016-02-26 15:20:00,8.28,8.28,8.27,8.27,32560.0,8.1482,8.1482,8.1383,8.1383,32560.0
2016-02-26 15:25:00,8.27,8.28,8.25,8.26,188304.0,8.1383,8.1482,8.1186,8.1285,188304.0
2016-02-26 15:30:00,8.26,8.28,8.26,8.27,49096.0,8.1285,8.1482,8.1285,8.1383,49096.0
2016-02-26 15:35:00,8.27,8.27,8.25,8.26,87648.0,8.1383,8.1383,8.1186,8.1285,87648.0
2016-02-26 15:40:00,8.26,8.27,8.25,8.27,177448.0,8.1285,8.1383,8.1186,8.1383,177448.0
2016-02-26 15:45:00,8.27,8.27,8.26,8.27,106280.0,8.1383,8.1383,8.1285,8.1383,106280.0
2016-02-26 15:50:00,8.27,8.28,8.27,8.27,156800.0,8.1383,8.1482,8.1383,8.1383,156800.0
2016-02-26 15:55:00,8.27,8.27,8.25,8.25,593776.0,8.1383,8.1383,8.1186,8.1186,593776.0
2016-02-29 09:30:00,8.24,8.26,8.22,8.24,416432.0,8.1088,8.1285,8.0891,8.1088,416432.0
2016-02-29 09:35:00,8.25,8.29,8.25,8.27,541200.0,8.1186,8.158,8.1186,8.1383,541200.0
2016-02-29 09:40:00,8.28,8.3,8.24,8.26,357424.0,8.1482,8.1678,8.1088,8.1285,357424.0
2016-02-29 09:45:00,8.26,8.29,8.25,8.28,263584.0,8.1285,8.158,8.1186,8.1482,263584.0
2016-02-29 09:50:00,8.29,8.31,8.29,8.3,154664.0,8.158,8.1777,8.158,8.1678,154664.0
2016-02-29 09:55:00,8.3,8.3,8.28,8.28,189112.0,8.1678,8.1678,8.1482,8.1482,189112.0
2016-02-29 10:00:00,8.28,8.28,8.24,8.25,268872.0,8.1482,8.1482,8.1088,8.1186,268872.0
2016-02-29 10:05:00,8.25,8.28,8.25,8.26,156168.0,8.1186,8.1482,8.1186,8.1285,156168.0
2016-02-29 10:10:00,8.27,8.28,8.24,8.27,121488.0,8.1383,8.1482,8.1088,8.1383,121488.0
2016-02-29 10:15:00,8.28,8.29,8.26,8.27,83080.0,8.1482,8.158,8.1285,8.1383,83080.0
2016-02-29 10:20:00,8.28,8.3,8.28,8.3,211552.0,8.1482,8.1678,8.1482,8.1678,211552.0
2016-02-29 10:25:00,8.3,8.31,8.27,8.27,68952.0,8.1678,8.1777,8.1383,8.1383,68952.0
2016-02-29 10:30:00,8.28,8.29,8.26,8.27,186480.0,8.1482,8.158,8.1285,8.1383,186480.0
2016-02-29 10:35:00,8.27,8.28,8.26,8.27,33424.0,8.1383,8.1482,8.1285,8.1383,33424.0
2016-02-29 10:40:00,8.26,8.28,8.26,8.28,40000.0,8.1285,8.1482,8.1285,8.1482,40000.0
2016-02-29 10:45:00,8.28,8.29,8.27,8.28,84232.0,8.1482,8.158,8.1383,8.1482,84232.0
2016-02-29 10:50:00,8.27,8.31,8.27,8.3,142912.0,8.1383,8.1777,8.1383,8.1678,142912.0
2016-02-29 10:55:00,8.3,8.3,8.29,8.3,51200.0,8.1678,8.1678,8.158,8.1678,51200.0
2016-02-29 11:00:00,8.3,8.31,8.28,8.28,118800.0,8.1678,8.1777,8.1482,8.1482,118800.0
2016-02-29 11:05:00,8.29,8.3,8.28,8.29,87744.0,8.158,8.1678,8.1482,8.158,87744.0
2016-02-29 11:10:00,8.29,8.3,8.29,8.3,74640.0,8.158,8.1678,8.158,8.1678,74640.0
2016-02-29 11:15:00,8.3,8.32,8.3,8.31,123104.0,8.1678,8.1875,8.1678,8.1777,123104.0
2016-02-29 11:20:00,8.31,8.33,8.31,8.32,120800.0,8.1777,8.1974,8.1777,8.1875,120800.0
2016-02-29 11:25:00,8.33,8.33,8.31,8.31,48000.0,8.1974,8.1974,8.1777,8.1777,48000.0
2016-02-29 11:30:00,8.31,8.34,8.31,8.34,887584.0,8.1777,8.2072,8.1777,8.2072,887584.0
2016-02-29 11:35:00,8.34,8.36,8.33,8.36,350792.0,8.2072,8.2269,8.1974,8.2269,350792.0
2016-02-29 11:40:00,8.36,8.36,8.35,8.35,61104.0,8.2269,8.2269,8.217,8.217,61104.0
2016-02-29 11:45:00,8.36,8.36,8.35,8.35,112960.0,8.2269,8.2269,8.217,8.217,112960.0
2016-02-29 11:50:00,8.35,8.36,8.34,8.36,96176.0,8.217,8.2269,8.2072,8.2269,96176.0
2016-02-29 11:55:00,8.35,8.35,8.34,8.35,70184.0,8.217,8.217,8.2072,8.217,70184.0
2016-02-29 12:00:00,8.35,8.35,8.34,8.34,231264.0,8.217,8.217,8.2072,8.2072,231264.0
2016-02-29 12:05:00,8.34,8.34,8.33,8.33,92000.0,8.2072,8.2072,8.1974,8.1974,92000.0
2016-02-29 12:10:00,8.34,8.35,8.33,8.35,108488.0,8.2072,8.217,8.1974,8.217,108488.0
2016-02-29 12:15:00,8.35,8.36,8.35,8.35,64216.0,8.217,8.2269,8.217,8.217,64216.0
2016-02-29 12:20:00,8.36,8.36,8.34,8.34,56416.0,8.2269,8.2269,8.2072,8.2072,56416.0
2016-02-29 12:25:00,8.34,8.34,8.33,8.33,39200.0,8.2072,8.2072,8.1974,8.1974,39200.0
2016-02-29 12:30:00,8.33,8.33,8.31,8.33,102680.0,8.1974,8.1974,8.1777,8.1974,102680.0
2016-02-29 12:35:00,8.33,8.33,8.31,8.31,72144.0,8.1974,8.1974,8.1777,8.1777,72144.0
2016-02-29 12:40:00,8.32,8.32,8.32,8.32,24416.0,8.1875,8.1875,8.1875,8.1875,24416.0
2016-02-29 12:45:00,8.32,8.33,8.32,8.32,12800.0,8.1875,8.1974,8.1875,8.1875,12800.0
2016-02-29 12:50:00,8.32,8.33,8.32,8.33,28504.0,8.1875,8.1974,8.1875,8.1974,28504.0
2016-02-29 12:55:00,8.33,8.34,8.32,8.34,29504.0,8.1974,8.2072,8.1875,8.2072,29504.0
2016-02-29 13:00:00,8.34,8.34,8.33,8.34,31648.0,8.2072,8.2072,8.1974,8.2072,31648.0
2016-02-29 13:05:00,8.33,8.34,8.33,8.33,4800.0,8.1974,8.2072,8.1974,8.1974,4800.0
2016-02-29 13:10:00,8.33,8.34,8.33,8.33,25536.0,8.1974,8.2072,8.1974,8.1974,25536.0
2016-02-29 13:15:00,8.31,8.32,8.31,8.32,57400.0,8.1777,8.1875,8.1777,8.1875,57400.0
2016-02-29 13:20:00,8.32,8.32,8.31,8.32,36800.0,8.1875,8.1875,8.1777,8.1875,36800.0
2016-02-29 13:25:00,8.31,8.32,8.29,8.29,165600.0,8.1777,8.1875,8.158,8.158,165600.0
2016-02-29 13:30:00,8.28,8.29,8.28,8.28,58104.0,8.1482,8.158,8.1482,8.1482,58104.0
2016-02-29 13:35:00,8.28,8.29,8.28,8.29,57888.0,8.1482,8.158,8.1482,8.158,57888.0
2016-02-29 13:40:00,8.29,8.29,8.27,8.28,27600.0,8.158,8.158,8.1383,8.1482,27600.0
2016-02-29 13:45:00,8.29,8.29,8.28,8.28,26168.0,8.158,8.158,8.1482,8.1482,26168.0
2016-02-29 13:50:00,8.28,8.29,8.28,8.29,96000.0,8.1482,8.158,8.1482,8.158,96000.0
2016-02-29 13:55:00,8.29,8.29,8.28,8.29,23200.0,8.158,8.158,8.1482,8.158,23200.0
2016-02-29 14:00:00,8.29,8.29,8.27,8.28,14400.0,8.158,8.158,8.1383,8.1482,14400.0
2016-02-29 14:05:00,8.28,8.28,8.25,8.25,114928.0,8.1482,8.1482,8.1186,8.1186,114928.0
2016-02-29 14:10:00,8.25,8.26,8.24,8.24,79904.0,8.1186,8.1285,8.1088,8.1088,79904.0
2016-02-29 14:15:00,8.24,8.24,8.23,8.23,86152.0,8.1088,8.1088,8.0989,8.0989,86152.0
2016-02-29 14:20:00,8.23,8.23,8.2,8.21,189392.0,8.0989,8.0989,8.0694,8.0793,189392.0
2016-02-29 14:25:00,8.21,8.23,8.2,8.23,285520.0,8.0793,8.0989,8.0694,8.0989,285520.0
2016-02-29 14:30:00,8.23,8.24,8.22,8.22,70720.0,8.0989,8.1088,8.0891,8.0891,70720.0
2016-02-29 14:35:00,8.22,8.24,8.22,8.23,63792.0,8.0891,8.1088,8.0891,8.0989,63792.0
2016-02-29 14:40:00,8.23,8.23,8.2,8.2,153608.0,8.0989,8.0989,8.0694,8.0694,153608.0
2016-02-29 14:45:00,8.2,8.21,8.19,8.2,125488.0,8.0694,8.0793,8.0596,8.0694,125488.0
2016-02-29 14:50:00,8.2,8.22,8.2,8.21,64400.0,8.0694,8.0891,8.0694,8.0793,64400.0
2016-02-29 14:55:00,8.21,8.22,8.19,8.2,164272.0,8.0793,8.0891,8.0596,8.0694,164272.0
2016-02-29 15:00:00,8.19,8.2,8.17,8.18,165136.0,8.0596,8.0694,8.0399,8.0497,165136.0
2016-02-29 15:05:00,8.17,8.17,8.15,8.17,272408.0,8.0399,8.0399,8.0202,8.0399,272408.0
2016-02-29 15:10:00,8.17,8.17,8.15,8.15,219112.0,8.0399,8.0399,8.0202,8.0202,219112.0
2016-02-29 15:15:00,8.15,8.15,8.13,8.14,177496.0,8.0202,8.0202,8.0005,8.0104,177496.0
2016-02-29 15:20:00,8.14,8.17,8.14,8.17,187976.0,8.0104,8.0399,8.0104,8.0399,187976.0
2016-02-29 15:25:00,8.17,8.19,8.16,8.18,119832.0,8.0399,8.0596,8.0301,8.0497,119832.0
2016-02-29 15:30:00,8.18,8.2,8.17,8.18,95408.0,8.0497,8.0694,8.0399,8.0497,95408.0
2016-02-29 15:35:00,8.18,8.19,8.17,8.19,91736.0,8.0497,8.0596,8.0399,8.0596,91736.0
2016-02-29 15:40:00,8.19,8.19,8.17,8.19,202640.0,8.0596,8.0596,8.0399,8.0596,202640.0
2016-02-29 15:45:00,8.19,8.2,8.17,8.18,209784.0,8.0596,8.0694,8.0399,8.0497,209784.0
2016-02-29 15:50:00,8.18,8.18,8.15,8.17,185208.0,8.0497,8.0497,8.0202,8.0399,185208.0
2016-02-29 15:55:00,8.16,8.17,8.11,8.11,270736.0,8.0301,8.0399,7.9809,7.9809,270736.0
2016-03-01 09:30:00,8.26,8.28,8.24,8.26,254328.0,8.1285,8.1482,8.1088,8.1285,254328.0
2016-03-01 09:35:00,8.26,8.26,8.23,8.23,286168.0,8.1285,8.1285,8.0989,8.0989,286168.0
2016-03-01 09:40:00,8.23,8.26,8.22,8.25,300576.0,8.0989,8.1285,8.0891,8.1186,300576.0
2016-03-01 09:45:00,8.25,8.26,8.23,8.25,187664.0,8.1186,8.1285,8.0989,8.1186,187664.0
2016-03-01 09:50:00,8.25,8.27,8.24,8.26,202296.0,8.1186,8.1383,8.1088,8.1285,202296.0
2016-03-01 09:55:00,8.26,8.28,8.26,8.27,166536.0,8.1285,8.1482,8.1285,8.1383,166536.0
2016-03-01 10:00:00,8.27,8.34,8.27,8.31,642088.0,8.1383,8.2072,8.1383,8.1777,642088.0
2016-03-01 10:05:00,8.32,8.33,8.31,8.32,87352.0,8.1875,8.1974,8.1777,8.1875,87352.0
2016-03-01 10:10:00,8.32,8.34,8.31,8.31,135320.0,8.1875,8.2072,8.1777,8.1777,135320.0
2016-03-01 10:15:00,8.33,8.33,8.3,8.31,133488.0,8.1974,8.1974,8.1678,8.1777,133488.0
2016-03-01 10:20:00,8.31,8.38,8.31,8.38,556760.0,8.1777,8.2466,8.1777,8.2466,556760.0
2016-03-01 10:25:00,8.38,8.4,8.38,8.39,483304.0,8.2466,8.2662,8.2466,8.2564,483304.0
2016-03-01 10:30:00,8.4,8.42,8.39,8.41,357760.0,8.2662,8.2859,8.2564,8.2761,357760.0
2016-03-01 10:35:00,8.41,8.42,8.41,8.41,129608.0,8.2761,8.2859,8.2761,8.2761,129608.0
2016-03-01 10:40:00,8.41,8.42,8.41,8.42,186888.0,8.2761,8.2859,8.2761,8.2859,186888.0
2016-03-01 10:45:00,8.42,8.42,8.4,8.4,129720.0,8.2859,8.2859,8.2662,8.2662,129720.0
2016-03-01 10:50:00,8.4,8.41,8.4,8.41,104824.0,8.2662,8.2761,8.2662,8.2761,104824.0
2016-03-01 10:55:00,8.41,8.41,8.38,8.39,184992.0,8.2761,8.2761,8.2466,8.2564,184992.0
2016-03-01 11:00:00,8.39,8.4,8.39,8.4,186696.0,8.2564,8.2662,8.2564,8.2662,186696.0
2016-03-01 11:05:00,8.4,8.41,8.4,8.41,368712.0,8.2662,8.2761,8.2662,8.2761,368712.0
2016-03-01 11:10:00,8.41,8.42,8.41,8.42,161000.0,8.2761,8.2859,8.2761,8.2859,161000.0
2016-03-01 11:15:00,8.42,8.44,8.41,8.43,233848.0,8.2859,8.3056,8.2761,8.2958,233848.0
2016-03-01 11:20:00,8.43,8.45,8.43,8.44,250432.0,8.2958,8.3154,8.2958,8.3056,250432.0
2016-03-01 11:25:00,8.44,8.45,8.44,8.45,544976.0,8.3056,8.3154,8.3056,8.3154,544976.0
2016-03-01 11:30:00,8.45,8.46,8.45,8.45,290088.0,8.3154,8.3253,8.3154,8.3154,290088.0
2016-03-01 11:35:00,8.46,8.48,8.46,8.48,277960.0,8.3253,8.345,8.3253,8.345,277960.0
2016-03-01 11:40:00,8.48,8.48,8.47,8.47,202504.0,8.345,8.345,8.3351,8.3351,202504.0
2016-03-01 11:45:00,8.47,8.49,8.47,8.49,166456.0,8.3351,8.3548,8.3351,8.3548,166456.0
2016-03-01 11:50:00,8.49,8.5,8.49,8.5,102824.0,8.3548,8.3646,8.3548,8.3646,102824.0
2016-03-01 11:55:00,8.5,8.51,8.49,8.5,132744.0,8.3646,8.3745,8.3548,8.3646,132744.0
2016-03-01 12:00:00,8.5,8.53,8.5,8.52,67024.0,8.3646,8.3942,8.3646,8.3843,67024.0
2016-03-01 12:05:00,8.53,8.55,8.52,8.53,150144.0,8.3942,8.4139,8.3843,8.3942,150144.0
2016-03-01 12:10:00,8.53,8.53,8.52,8.52,73992.0,8.3942,8.3942,8.3843,8.3843,73992.0
2016-03-01 12:15:00,8.52,8.52,8.52,8.52,27200.0,8.3843,8.3843,8.3843,8.3843,27200.0
2016-03-01 12:20:00,8.52,8.53,8.51,8.51,43952.0,8.3843,8.3942,8.3745,8.3745,43952.0
2016-03-01 12:25:00,8.51,8.53,8.51,8.53,54184.0,8.3745,8.3942,8.3745,8.3942,54184.0
2016-03-01 12:30:00,8.53,8.53,8.52,8.53,14400.0,8.3942,8.3942,8.3843,8.3942,14400.0
2016-03-01 12:35:00,8.53,8.53,8.52,8.52,62400.0,8.3942,8.3942,8.3843,8.3843,62400.0
2016-03-01 12:40:00,8.51,8.52,8.51,8.52,45520.0,8.3745,8.3843,8.3745,8.3843,45520.0
2016-03-01 12:45:00,8.53,8.54,8.52,8.52,79616.0,8.3942,8.404,8.3843,8.3843,79616.0
2016-03-01 12:50:00,8.52,8.53,8.52,8.53,88040.0,8.3843,8.3942,8.3843,8.3942,88040.0
2016-03-01 12:55:00,8.53,8.53,8.53,8.53,21600.0,8.3942,8.3942,8.3942,8.3942,21600.0
2016-03-01 13:00:00,8.53,8.53,8.51,8.51,40000.0,8.3942,8.3942,8.3745,8.3745,40000.0
2016-03-01 13:05:00,8.51,8.52,8.51,8.52,38552.0,8.3745,8.3843,8.3745,8.3843,38552.0
2016-03-01 13:10:00,8.52,8.53,8.52,8.53,91576.0,8.3843,8.3942,8.3843,8.3942,91576.0
2016-03-01 13:15:00,8.53,8.53,8.52,8.52,21736.0,8.3942,8.3942,8.3843,8.3843,21736.0
2016-03-01 13:20:00,8.53,8.55,8.53,8.53,95936.0,8.3942,8.4139,8.3942,8.3942,95936.0
2016-03-01 13:25:00,8.54,8.54,8.53,8.54,79704.0,8.404,8.404,8.3942,8.404,79704.0
2016-03-01 13:30:00,8.54,8.55,8.54,8.55,295120.0,8.404,8.4139,8.404,8.4139,295120.0
2016-03-01 13:35:00,8.55,8.56,8.55,8.56,85640.0,8.4139,8.4237,8.4139,8.4237,85640.0
2016-03-01 13:40:00,8.56,8.57,8.56,8.56,223864.0,8.4237,8.4335,8.4237,8.4237,223864.0
2016-03-01 13:45:00,8.56,8.57,8.56,8.57,466192.0,8.4237,8.4335,8.4237,8.4335,466192.0
2016-03-01 13:50:00,8.57,8.57,8.55,8.55,168896.0,8.4335,8.4335,8.4139,8.4139,168896.0
2016-03-01 13:55:00,8.55,8.56,8.54,8.56,46152.0,8.4139,8.4237,8.404,8.4237,46152.0
2016-03-01 14:00:00,8.55,8.56,8.55,8.56,101016.0,8.4139,8.4237,8.4139,8.4237,101016.0
2016-03-01 14:05:00,8.56,8.57,8.56,8.57,115800.0,8.4237,8.4335,8.4237,8.4335,115800.0
2016-03-01 14:10:00,8.57,8.58,8.56,8.56,50904.0,8.4335,8.4434,8.4237,8.4237,50904.0
2016-03-01 14:15:00,8.56,8.57,8.56,8.57,43024.0,8.4237,8.4335,8.4237,8.4335,43024.0
2016-03-01 14:20:00,8.57,8.57,8.56,8.56,56024.0,8.4335,8.4335,8.4237,8.4237,56024.0
2016-03-01 14:25:00,8.56,8.56,8.55,8.56,160008.0,8.4237,8.4237,8.4139,8.4237,160008.0
2016-03-01 14:30:00,8.56,8.57,8.56,8.56,60600.0,8.4237,8.4335,8.4237,8.4237,60600.0
2016-03-01 14:35:00,8.56,8.56,8.55,8.55,147760.0,8.4237,8.4237,8.4139,8.4139,147760.0
2016-03-01 14:40:00,8.56,8.58,8.56,8.57,177312.0,8.4237,8.4434,8.4237,8.4335,177312.0
2016-03-01 14:45:00,8.57,8.58,8.57,8.58,234952.0,8.4335,8.4434,8.4335,8.4434,234952.0
2016-03-01 14:50:00,8.58,8.59,8.58,8.58,245312.0,8.4434,8.4532,8.4434,8.4434,245312.0
2016-03-01 14:55:00,8.58,8.6,8.58,8.6,218240.0,8.4434,8.4631,8.4434,8.4631,218240.0
2016-03-01 15:00:00,8.6,8.61,8.6,8.61,165896.0,8.4631,8.4729,8.4631,8.4729,165896.0
2016-03-01 15:05:00,8.61,8.62,8.6,8.61,213888.0,8.4729,8.4827,8.4631,8.4729,213888.0
2016-03-01 15:10:00,8.61,8.62,8.6,8.6,173000.0,8.4729,8.4827,8.4631,8.4631,173000.0
2016-03-01 15:15:00,8.6,8.6,8.6,8.6,77872.0,8.4631,8.4631,8.4631,8.4631,77872.0
2016-03-01 15:20:00,8.6,8.6,8.59,8.59,62536.0,8.4631,8.4631,8.4532,8.4532,62536.0
2016-03-01 15:25:00,8.58,8.6,8.58,8.59,45224.0,8.4434,8.4631,8.4434,8.4532,45224.0
2016-03-01 15:30:00,8.59,8.59,8.58,8.58,76232.0,8.4532,8.4532,8.4434,8.4434,76232.0
2016-03-01 15:35:00,8.59,8.59,8.57,8.57,267352.0,8.4532,8.4532,8.4335,8.4335,267352.0
2016-03-01 15:40:00,8.57,8.58,8.56,8.58,219160.0,8.4335,8.4434,8.4237,8.4434,219160.0
2016-03-01 15:45:00,8.58,8.58,8.57,8.57,132704.0,8.4434,8.4434,8.4335,8.4335,132704.0
2016-03-01 15:50:00,8.58,8.59,8.57,8.59,158544.0,8.4434,8.4532,8.4335,8.4532,158544.0
2016-03-01 15:55:00,8.59,8.63,8.59,8.63,548336.0,8.4532,8.4926,8.4532,8.4926,548336.0
2016-03-02 09:30:00,8.6,8.63,8.59,8.61,588192.0,8.4631,8.4926,8.4532,8.4729,588192.0
2016-03-02 09:35:00,8.61,8.63,8.59,8.6,568952.0,8.4729,8.4926,8.4532,8.4631,568952.0
2016-03-02 09:40:00,8.61,8.62,8.6,8.61,152952.0,8.4729,8.4827,8.4631,8.4729,152952.0
2016-03-02 09:45:00,8.61,8.62,8.59,8.59,181120.0,8.4729,8.4827,8.4532,8.4532,181120.0
2016-03-02 09:50:00,8.59,8.59,8.56,8.57,162144.0,8.4532,8.4532,8.4237,8.4335,162144.0
2016-03-02 09:55:00,8.56,8.58,8.55,8.58,182120.0,8.4237,8.4434,8.4139,8.4434,182120.0
2016-03-02 10:00:00,8.57,8.6,8.57,8.58,284784.0,8.4335,8.4631,8.4335,8.4434,284784.0
2016-03-02 10:05:00,8.58,8.62,8.58,8.61,295136.0,8.4434,8.4827,8.4434,8.4729,295136.0
2016-03-02 10:10:00,8.61,8.63,8.61,8.63,256368.0,8.4729,8.4926,8.4729,8.4926,256368.0
2016-03-02 10:15:00,8.64,8.64,8.62,8.63,274320.0,8.5024,8.5024,8.4827,8.4926,274320.0
2016-03-02 10:20:00,8.63,8.63,8.6,8.6,134256.0,8.4926,8.4926,8.4631,8.4631,134256.0
2016-03-02 10:25:00,8.6,8.6,8.6,8.6,44400.0,8.4631,8.4631,8.4631,8.4631,44400.0
2016-03-02 10:30:00,8.6,8.6,8.56,8.59,665904.0,8.4631,8.4631,8.4237,8.4532,665904.0
2016-03-02 10:35:00,8.59,8.6,8.56,8.56,153808.0,8.4532,8.4631,8.4237,8.4237,153808.0
2016-03-02 10:40:00,8.55,8.56,8.54,8.56,336312.0,8.4139,8.4237,8.404,8.4237,336312.0
2016-03-02 10:45:00,8.56,8.57,8.55,8.57,235952.0,8.4237,8.4335,8.4139,8.4335,235952.0
2016-03-02 10:50:00,8.57,8.57,8.56,8.57,162880.0,8.4335,8.4335,8.4237,8.4335,162880.0
2016-03-02 10:55:00,8.57,8.6,8.57,8.6,418544.0,8.4335,8.4631,8.4335,8.4631,418544.0
2016-03-02 11:00:00,8.59,8.62,8.58,8.61,189632.0,8.4532,8.4827,8.4434,8.4729,189632.0
2016-03-02 11:05:00,8.61,8.62,8.6,8.6,235200.0,8.4729,8.4827,8.4631,8.4631,235200.0
2016-03-02 11:10:00,8.61,8.61,8.59,8.59,325552.0,8.4729,8.4729,8.4532,8.4532,325552.0
2016-03-02 11:15:00,8.59,8.6,8.56,8.56,81728.0,8.4532,8.4631,8.4237,8.4237,81728.0
2016-03-02 11:20:00,8.56,8.56,8.55,8.55,119904.0,8.4237,8.4237,8.4139,8.4139,119904.0
2016-03-02 11:25:00,8.55,8.56,8.55,8.56,64800.0,8.4139,8.4237,8.4139,8.4237,64800.0
2016-03-02 11:30:00,8.56,8.58,8.55,8.56,367952.0,8.4237,8.4434,8.4139,8.4237,367952.0
2016-03-02 11:35:00,8.56,8.56,8.54,8.56,132072.0,8.4237,8.4237,8.404,8.4237,132072.0
2016-03-02 11:40:00,8.55,8.56,8.55,8.55,23912.0,8.4139,8.4237,8.4139,8.4139,23912.0
2016-03-02 11:45:00,8.57,8.57,8.55,8.55,43200.0,8.4335,8.4335,8.4139,8.4139,43200.0
2016-03-02 11:50:00,8.55,8.56,8.54,8.54,42352.0,8.4139,8.4237,8.404,8.404,42352.0
2016-03-02 11:55:00,8.55,8.55,8.51,8.52,892912.0,8.4139,8.4139,8.3745,8.3843,892912.0
2016-03-02 12:00:00,8.51,8.52,8.51,8.51,230544.0,8.3745,8.3843,8.3745,8.3745,230544.0
2016-03-02 12:05:00,8.51,8.52,8.5,8.52,525608.0,8.3745,8.3843,8.3646,8.3843,525608.0
2016-03-02 12:10:00,8.52,8.53,8.52,8.52,143856.0,8.3843,8.3942,8.3843,8.3843,143856.0
2016-03-02 12:15:00,8.52,8.53,8.52,8.52,211408.0,8.3843,8.3942,8.3843,8.3843,211408.0
2016-03-02 12:20:00,8.52,8.54,8.52,8.52,129936.0,8.3843,8.404,8.3843,8.3843,129936.0
2016-03-02 12:25:00,8.52,8.53,8.52,8.52,82400.0,8.3843,8.3942,8.3843,8.3843,82400.0
2016-03-02 12:30:00,8.52,8.52,8.51,8.52,56280.0,8.3843,8.3843,8.3745,8.3843,56280.0
2016-03-02 12:35:00,8.52,8.55,8.52,8.54,524856.0,8.3843,8.4139,8.3843,8.404,524856.0
2016-03-02 12:40:00,8.54,8.55,8.54,8.55,77520.0,8.404,8.4139,8.404,8.4139,77520.0
2016-03-02 12:45:00,8.55,8.55,8.54,8.55,692176.0,8.4139,8.4139,8.404,8.4139,692176.0
2016-03-02 12:50:00,8.55,8.55,8.54,8.55,41392.0,8.4139,8.4139,8.404,8.4139,41392.0
2016-03-02 12:55:00,8.54,8.56,8.54,8.55,84000.0,8.404,8.4237,8.404,8.4139,84000.0
2016-03-02 13:00:00,8.55,8.56,8.54,8.54,128000.0,8.4139,8.4237,8.404,8.404,128000.0
2016-03-02 13:05:00,8.54,8.55,8.54,8.55,53576.0,8.404,8.4139,8.404,8.4139,53576.0
2016-03-02 13:10:00,8.55,8.56,8.54,8.56,52800.0,8.4139,8.4237,8.404,8.4237,52800.0
2016-03-02 13:15:00,8.56,8.56,8.56,8.56,31672.0,8.4237,8.4237,8.4237,8.4237,31672.0
2016-03-02 13:20:00,8.56,8.56,8.54,8.55,62816.0,8.4237,8.4237,8.404,8.4139,62816.0
2016-03-02 13:25:00,8.56,8.57,8.56,8.56,72160.0,8.4237,8.4335,8.4237,8.4237,72160.0
2016-03-02 13:30:00,8.56,8.57,8.56,8.56,18360.0,8.4237,8.4335,8.4237,8.4237,18360.0
2016-03-02 13:35:00,8.56,8.56,8.55,8.56,13704.0,8.4237,8.4237,8.4139,8.4237,13704.0
2016-03-02 13:40:00,8.56,8.57,8.56,8.57,48800.0,8.4237,8.4335,8.4237,8.4335,48800.0
2016-03-02 13:45:00,8.56,8.58,8.56,8.57,33984.0,8.4237,8.4434,8.4237,8.4335,33984.0
2016-03-02 13:50:00,8.57,8.57,8.56,8.57,79200.0,8.4335,8.4335,8.4237,8.4335,79200.0
2016-03-02 13:55:00,8.57,8.57,8.53,8.53,151576.0,8.4335,8.4335,8.3942,8.3942,151576.0
2016-03-02 14:00:00,8.53,8.54,8.53,8.54,74528.0,8.3942,8.404,8.3942,8.404,74528.0
2016-03-02 14:05:00,8.54,8.54,8.52,8.52,89624.0,8.404,8.404,8.3843,8.3843,89624.0
2016-03-02 14:10:00,8.5,8.52,8.5,8.52,54808.0,8.3646,8.3843,8.3646,8.3843,54808.0
2016-03-02 14:15:00,8.51,8.52,8.51,8.51,19048.0,8.3745,8.3843,8.3745,8.3745,19048.0
2016-03-02 14:20:00,8.51,8.53,8.51,8.53,138768.0,8.3745,8.3942,8.3745,8.3942,138768.0
2016-03-02 14:25:00,8.54,8.55,8.53,8.54,110856.0,8.404,8.4139,8.3942,8.404,110856.0
2016-03-02 14:30:00,8.54,8.56,8.54,8.56,134160.0,8.404,8.4237,8.404,8.4237,134160.0
2016-03-02 14:35:00,8.56,8.57,8.55,8.56,265544.0,8.4237,8.4335,8.4139,8.4237,265544.0
2016-03-02 14:40:00,8.56,8.59,8.56,8.58,102736.0,8.4237,8.4532,8.4237,8.4434,102736.0
2016-03-02 14:45:00,8.58,8.58,8.57,8.58,503200.0,8.4434,8.4434,8.4335,8.4434,503200.0
2016-03-02 14:50:00,8.58,8.6,8.58,8.58,536656.0,8.4434,8.4631,8.4434,8.4434,536656.0
2016-03-02 14:55:00,8.58,8.58,8.58,8.58,101152.0,8.4434,8.4434,8.4434,8.4434,101152.0
2016-03-02 15:00:00,8.58,8.58,8.56,8.56,114128.0,8.4434,8.4434,8.4237,8.4237,114128.0
2016-03-02 15:05:00,8.56,8.57,8.55,8.56,234112.0,8.4237,8.4335,8.4139,8.4237,234112.0
2016-03-02 15:10:00,8.56,8.59,8.56,8.59,154840.0,8.4237,8.4532,8.4237,8.4532,154840.0
2016-03-02 15:15:00,8.6,8.6,8.58,8.58,116920.0,8.4631,8.4631,8.4434,8.4434,116920.0
2016-03-02 15:20:00,8.58,8.61,8.58,8.6,172864.0,8.4434,8.4729,8.4434,8.4631,172864.0
2016-03-02 15:25:00,8.6,8.6,8.58,8.58,48568.0,8.4631,8.4631,8.4434,8.4434,48568.0
2016-03-02 15:30:00,8.58,8.59,8.56,8.59,417504.0,8.4434,8.4532,8.4237,8.4532,417504.0
2016-03-02 15:35:00,8.59,8.6,8.58,8.59,84176.0,8.4532,8.4631,8.4434,8.4532,84176.0
2016-03-02 15:40:00,8.59,8.6,8.59,8.6,66824.0,8.4532,8.4631,8.4532,8.4631,66824.0
2016-03-02 15:45:00,8.61,8.61,8.59,8.6,157696.0,8.4729,8.4729,8.4532,8.4631,157696.0
2016-03-02 15:50:00,8.6,8.61,8.6,8.61,243728.0,8.4631,8.4729,8.4631,8.4729,243728.0
2016-03-02 15:55:00,8.61,8.64,8.61,8.63,762376.0,8.4729,8.5024,8.4729,8.4926,762376.0
2016-03-03 09:30:00,8.62,8.62,8.58,8.61,282048.0,8.4827,8.4827,8.4434,8.4729,282048.0
2016-03-03 09:35:00,8.61,8.63,8.59,8.59,226888.0,8.4729,8.4926,8.4532,8.4532,226888.0
2016-03-03 09:40:00,8.6,8.61,8.56,8.57,264944.0,8.4631,8.4729,8.4237,8.4335,264944.0
2016-03-03 09:45:00,8.56,8.58,8.56,8.57,210800.0,8.4237,8.4434,8.4237,8.4335,210800.0
2016-03-03 09:50:00,8.57,8.58,8.57,8.58,89040.0,8.4335,8.4434,8.4335,8.4434,89040.0
2016-03-03 09:55:00,8.58,8.58,8.55,8.56,204056.0,8.4434,8.4434,8.4139,8.4237,204056.0
2016-03-03 10:00:00,8.57,8.57,8.54,8.57,583608.0,8.4335,8.4335,8.404,8.4335,583608.0
2016-03-03 10:05:00,8.58,8.59,8.56,8.57,1092248.0,8.4434,8.4532,8.4237,8.4335,1092248.0
2016-03-03 10:10:00,8.57,8.57,8.52,8.53,506840.0,8.4335,8.4335,8.3843,8.3942,506840.0
2016-03-03 10:15:00,8.53,8.54,8.53,8.54,214640.0,8.3942,8.404,8.3942,8.404,214640.0
2016-03-03 10:20:00,8.54,8.54,8.53,8.53,237688.0,8.404,8.404,8.3942,8.3942,237688.0
2016-03-03 10:25:00,8.53,8.55,8.52,8.55,237448.0,8.3942,8.4139,8.3843,8.4139,237448.0
2016-03-03 10:30:00,8.56,8.56,8.55,8.56,140896.0,8.4237,8.4237,8.4139,8.4237,140896.0
2016-03-03 10:35:00,8.56,8.57,8.55,8.56,137488.0,8.4237,8.4335,8.4139,8.4237,137488.0
2016-03-03 10:40:00,8.57,8.57,8.55,8.55,365232.0,8.4335,8.4335,8.4139,8.4139,365232.0
2016-03-03 10:45:00,8.55,8.58,8.55,8.57,317352.0,8.4139,8.4434,8.4139,8.4335,317352.0
2016-03-03 10:50:00,8.57,8.58,8.56,8.56,174072.0,8.4335,8.4434,8.4237,8.4237,174072.0
2016-03-03 10:55:00,8.57,8.57,8.56,8.56,72608.0,8.4335,8.4335,8.4237,8.4237,72608.0
2016-03-03 11:00:00,8.56,8.56,8.54,8.54,63280.0,8.4237,8.4237,8.404,8.404,63280.0
2016-03-03 11:05:00,8.54,8.55,8.54,8.55,70032.0,8.404,8.4139,8.404,8.4139,70032.0
2016-03-03 11:10:00,8.55,8.56,8.55,8.55,95232.0,8.4139,8.4237,8.4139,8.4139,95232.0
2016-03-03 11:15:00,8.55,8.55,8.54,8.54,152568.0,8.4139,8.4139,8.404,8.404,152568.0
2016-03-03 11:20:00,8.54,8.54,8.51,8.51,122520.0,8.404,8.404,8.3745,8.3745,122520.0
2016-03-03 11:25:00,8.51,8.52,8.49,8.5,331672.0,8.3745,8.3843,8.3548,8.3646,331672.0
2016-03-03 11:30:00,8.5,8.5,8.49,8.49,104384.0,8.3646,8.3646,8.3548,8.3548,104384.0
2016-03-03 11:35:00,8.5,8.5,8.48,8.5,105696.0,8.3646,8.3646,8.345,8.3646,105696.0
2016-03-03 11:40:00,8.49,8.5,8.48,8.49,55200.0,8.3548,8.3646,8.345,8.3548,55200.0
2016-03-03 11:45:00,8.49,8.51,8.49,8.51,114800.0,8.3548,8.3745,8.3548,8.3745,114800.0
2016-03-03 11:50:00,8.51,8.52,8.49,8.5,154168.0,8.3745,8.3843,8.3548,8.3646,154168.0
2016-03-03 11:55:00,8.5,8.52,8.49,8.52,63256.0,8.3646,8.3843,8.3548,8.3843,63256.0
2016-03-03 12:00:00,8.52,8.53,8.52,8.52,112832.0,8.3843,8.3942,8.3843,8.3843,112832.0
2016-03-03 12:05:00,8.52,8.54,8.51,8.53,120584.0,8.3843,8.404,8.3745,8.3942,120584.0
2016-03-03 12:10:00,8.54,8.54,8.52,8.52,158800.0,8.404,8.404,8.3843,8.3843,158800.0
2016-03-03 12:15:00,8.53,8.53,8.52,8.52,211896.0,8.3942,8.3942,8.3843,8.3843,211896.0
2016-03-03 12:20:00,8.51,8.53,8.51,8.53,121608.0,8.3745,8.3942,8.3745,8.3942,121608.0
2016-03-03 12:25:00,8.52,8.52,8.51,8.51,30992.0,8.3843,8.3843,8.3745,8.3745,30992.0
2016-03-03 12:30:00,8.51,8.52,8.51,8.52,60800.0,8.3745,8.3843,8.3745,8.3843,60800.0
2016-03-03 12:35:00,8.52,8.53,8.51,8.53,54760.0,8.3843,8.3942,8.3745,8.3942,54760.0
2016-03-03 12:40:00,8.53,8.53,8.52,8.53,75360.0,8.3942,8.3942,8.3843,8.3942,75360.0
2016-03-03 12:45:00,8.53,8.53,8.5,8.51,176200.0,8.3942,8.3942,8.3646,8.3745,176200.0
2016-03-03 12:50:00,8.51,8.52,8.51,8.52,60800.0,8.3745,8.3843,8.3745,8.3843,60800.0
2016-03-03 12:55:00,8.52,8.52,8.52,8.52,19000.0,8.3843,8.3843,8.3843,8.3843,19000.0
2016-03-03 13:00:00,8.53,8.54,8.53,8.54,91544.0,8.3942,8.404,8.3942,8.404,91544.0
2016-03-03 13:05:00,8.54,8.54,8.54,8.54,32000.0,8.404,8.404,8.404,8.404,32000.0
2016-03-03 13:10:00,8.55,8.55,8.54,8.54,101944.0,8.4139,8.4139,8.404,8.404,101944.0
2016-03-03 13:15:00,8.54,8.54,8.53,8.54,31680.0,8.404,8.404,8.3942,8.404,31680.0
2016-03-03 13:20:00,8.54,8.55,8.54,8.54,125200.0,8.404,8.4139,8.404,8.404,125200.0
2016-03-03 13:25:00,8.54,8.54,8.52,8.53,39600.0,8.404,8.404,8.3843,8.3942,39600.0
2016-03-03 13:30:00,8.53,8.55,8.53,8.55,115872.0,8.3942,8.4139,8.3942,8.4139,115872.0
2016-03-03 13:35:00,8.55,8.57,8.55,8.56,138392.0,8.4139,8.4335,8.4139,8.4237,138392.0
2016-03-03 13:40:00,8.56,8.57,8.56,8.57,40800.0,8.4237,8.4335,8.4237,8.4335,40800.0
2016-03-03 13:45:00,8.57,8.58,8.57,8.58,308040.0,8.4335,8.4434,8.4335,8.4434,308040.0
2016-03-03 13:50:00,8.59,8.59,8.57,8.57,127352.0,8.4532,8.4532,8.4335,8.4335,127352.0
2016-03-03 13:55:00,8.58,8.58,8.57,8.58,83952.0,8.4434,8.4434,8.4335,8.4434,83952.0
2016-03-03 14:00:00,8.58,8.58,8.57,8.57,65752.0,8.4434,8.4434,8.4335,8.4335,65752.0
2016-03-03 14:05:00,8.57,8.57,8.56,8.56,122504.0,8.4335,8.4335,8.4237,8.4237,122504.0
2016-03-03 14:10:00,8.57,8.57,8.56,8.57,23200.0,8.4335,8.4335,8.4237,8.4335,23200.0
2016-03-03 14:15:00,8.57,8.57,8.56,8.57,111976.0,8.4335,8.4335,8.4237,8.4335,111976.0
2016-03-03 14:20:00,8.57,8.58,8.57,8.58,22568.0,8.4335,8.4434,8.4335,8.4434,22568.0
2016-03-03 14:25:00,8.58,8.6,8.58,8.58,304368.0,8.4434,8.4631,8.4434,8.4434,304368.0
2016-03-03 14:30:00,8.58,8.58,8.56,8.56,219200.0,8.4434,8.4434,8.4237,8.4237,219200.0
2016-03-03 14:35:00,8.57,8.58,8.57,8.58,134776.0,8.4335,8.4434,8.4335,8.4434,134776.0
2016-03-03 14:40:00,8.58,8.58,8.58,8.58,56904.0,8.4434,8.4434,8.4434,8.4434,56904.0
2016-03-03 14:45:00,8.59,8.59,8.58,8.59,191176.0,8.4532,8.4532,8.4434,8.4532,191176.0
2016-03-03 14:50:00,8.59,8.6,8.58,8.59,80376.0,8.4532,8.4631,8.4434,8.4532,80376.0
2016-03-03 14:55:00,8.59,8.59,8.58,8.58,69728.0,8.4532,8.4532,8.4434,8.4434,69728.0
2016-03-03 15:00:00,8.59,8.6,8.58,8.6,166960.0,8.4532,8.4631,8.4434,8.4631,166960.0
2016-03-03 15:05:00,8.59,8.59,8.58,8.58,77280.0,8.4532,8.4532,8.4434,8.4434,77280.0
2016-03-03 15:10:00,8.57,8.58,8.57,8.58,62968.0,8.4335,8.4434,8.4335,8.4434,62968.0
2016-03-03 15:15:00,8.57,8.57,8.56,8.56,58720.0,8.4335,8.4335,8.4237,8.4237,58720.0
2016-03-03 15:20:00,8.56,8.57,8.56,8.57,207776.0,8.4237,8.4335,8.4237,8.4335,207776.0
2016-03-03 15:25:00,8.57,8.58,8.56,8.58,52904.0,8.4335,8.4434,8.4237,8.4434,52904.0
2016-03-03 15:30:00,8.58,8.59,8.57,8.59,144368.0,8.4434,8.4532,8.4335,8.4532,144368.0
2016-03-03 15:35:00,8.59,8.6,8.58,8.59,562136.0,8.4532,8.4631,8.4434,8.4532,562136.0
2016-03-03 15:40:00,8.59,8.6,8.59,8.6,106544.0,8.4532,8.4631,8.4532,8.4631,106544.0
2016-03-03 15:45:00,8.6,8.6,8.6,8.6,146400.0,8.4631,8.4631,8.4631,8.4631,146400.0
2016-03-03 15:50:00,8.6,8.6,8.59,8.6,237360.0,8.4631,8.4631,8.4532,8.4631,237360.0
2016-03-03 15:55:00,8.6,8.6,8.59,8.6,601792.0,8.4631,8.4631,8.4532,8.4631,601792.0
2016-03-04 09:30:00,8.62,8.63,8.56,8.56,425752.0,8.4827,8.4926,8.4237,8.4237,425752.0
2016-03-04 09:35:00,8.56,8.57,8.54,8.54,226864.0,8.4237,8.4335,8.404,8.404,226864.0
2016-03-04 09:40:00,8.54,8.54,8.51,8.53,203584.0,8.404,8.404,8.3745,8.3942,203584.0
2016-03-04 09:45:00,8.54,8.56,8.53,8.55,306376.0,8.404,8.4237,8.3942,8.4139,306376.0
2016-03-04 09:50:00,8.55,8.56,8.5,8.51,251528.0,8.4139,8.4237,8.3646,8.3745,251528.0
2016-03-04 09:55:00,8.5,8.53,8.5,8.53,256256.0,8.3646,8.3942,8.3646,8.3942,256256.0
2016-03-04 10:00:00,8.53,8.54,8.51,8.52,126320.0,8.3942,8.404,8.3745,8.3843,126320.0
2016-03-04 10:05:00,8.51,8.55,8.5,8.54,96328.0,8.3745,8.4139,8.3646,8.404,96328.0
2016-03-04 10:10:00,8.54,8.56,8.52,8.55,71920.0,8.404,8.4237,8.3843,8.4139,71920.0
2016-03-04 10:15:00,8.56,8.56,8.54,8.54,105232.0,8.4237,8.4237,8.404,8.404,105232.0
2016-03-04 10:20:00,8.54,8.55,8.52,8.52,106168.0,8.404,8.4139,8.3843,8.3843,106168.0
2016-03-04 10:25:00,8.53,8.56,8.52,8.56,177216.0,8.3942,8.4237,8.3843,8.4237,177216.0
2016-03-04 10:30:00,8.55,8.57,8.54,8.55,96000.0,8.4139,8.4335,8.404,8.4139,96000.0
2016-03-04 10:35:00,8.56,8.58,8.56,8.58,194800.0,8.4237,8.4434,8.4237,8.4434,194800.0
2016-03-04 10:40:00,8.58,8.59,8.57,8.59,409176.0,8.4434,8.4532,8.4335,8.4532,409176.0
2016-03-04 10:45:00,8.59,8.62,8.59,8.62,242160.0,8.4532,8.4827,8.4532,8.4827,242160.0
2016-03-04 10:50:00,8.61,8.61,8.59,8.6,384080.0,8.4729,8.4729,8.4532,8.4631,384080.0
2016-03-04 10:55:00,8.6,8.6,8.6,8.6,50248.0,8.4631,8.4631,8.4631,8.4631,50248.0
2016-03-04 11:00:00,8.6,8.63,8.6,8.63,431024.0,8.4631,8.4926,8.4631,8.4926,431024.0
2016-03-04 11:05:00,8.63,8.64,8.62,8.64,362912.0,8.4926,8.5024,8.4827,8.5024,362912.0
2016-03-04 11:10:00,8.64,8.65,8.63,8.65,162896.0,8.5024,8.5123,8.4926,8.5123,162896.0
2016-03-04 11:15:00,8.65,8.68,8.65,8.67,317048.0,8.5123,8.5418,8.5123,8.5319,317048.0
2016-03-04 11:20:00,8.68,8.68,8.65,8.65,393864.0,8.5418,8.5418,8.5123,8.5123,393864.0
2016-03-04 11:25:00,8.65,8.65,8.63,8.64,70888.0,8.5123,8.5123,8.4926,8.5024,70888.0
2016-03-04 11:30:00,8.64,8.65,8.64,8.65,71368.0,8.5024,8.5123,8.5024,8.5123,71368.0
2016-03-04 11:35:00,8.65,8.65,8.62,8.63,199928.0,8.5123,8.5123,8.4827,8.4926,199928.0
2016-03-04 11:40:00,8.62,8.62,8.61,8.61,132808.0,8.4827,8.4827,8.4729,8.4729,132808.0
2016-03-04 11:45:00,8.61,8.62,8.61,8.61,34744.0,8.4729,8.4827,8.4729,8.4729,34744.0
2016-03-04 11:50:00,8.62,8.62,8.62,8.62,46872.0,8.4827,8.4827,8.4827,8.4827,46872.0
2016-03-04 11:55:00,8.63,8.65,8.62,8.64,255104.0,8.4926,8.5123,8.4827,8.5024,255104.0
2016-03-04 12:00:00,8.65,8.65,8.64,8.65,259520.0,8.5123,8.5123,8.5024,8.5123,259520.0
2016-03-04 12:05:00,8.65,8.65,8.64,8.64,48504.0,8.5123,8.5123,8.5024,8.5024,48504.0
2016-03-04 12:10:00,8.65,8.65,8.63,8.63,52760.0,8.5123,8.5123,8.4926,8.4926,52760.0
2016-03-04 12:15:00,8.63,8.63,8.62,8.63,24328.0,8.4926,8.4926,8.4827,8.4926,24328.0
2016-03-04 12:20:00,8.63,8.64,8.62,8.63,56264.0,8.4926,8.5024,8.4827,8.4926,56264.0
2016-03-04 12:25:00,8.63,8.63,8.63,8.63,174064.0,8.4926,8.4926,8.4926,8.4926,174064.0
2016-03-04 12:30:00,8.64,8.65,8.64,8.64,27368.0,8.5024,8.5123,8.5024,8.5024,27368.0
2016-03-04 12:35:00,8.65,8.65,8.63,8.64,101976.0,8.5123,8.5123,8.4926,8.5024,101976.0
2016-03-04 12:40:00,8.64,8.64,8.64,8.64,57600.0,8.5024,8.5024,8.5024,8.5024,57600.0
2016-03-04 12:45:00,8.64,8.65,8.63,8.64,146312.0,8.5024,8.5123,8.4926,8.5024,146312.0
2016-03-04 12:50:00,8.64,8.67,8.64,8.67,239448.0,8.5024,8.5319,8.5024,8.5319,239448.0
2016-03-04 12:55:00,8.67,8.67,8.66,8.67,169840.0,8.5319,8.5319,8.5221,8.5319,169840.0
2016-03-04 13:00:00,8.67,8.67,8.66,8.66,105992.0,8.5319,8.5319,8.5221,8.5221,105992.0
2016-03-04 13:05:00,8.66,8.66,8.65,8.65,365976.0,8.5221,8.5221,8.5123,8.5123,365976.0
2016-03-04 13:10:00,8.65,8.65,8.64,8.64,136504.0,8.5123,8.5123,8.5024,8.5024,136504.0
2016-03-04 13:15:00,8.65,8.65,8.65,8.65,115264.0,8.5123,8.5123,8.5123,8.5123,115264.0
2016-03-04 13:20:00,8.65,8.66,8.65,8.65,109704.0,8.5123,8.5221,8.5123,8.5123,109704.0
2016-03-04 13:25:00,8.66,8.67,8.66,8.67,79200.0,8.5221,8.5319,8.5221,8.5319,79200.0
2016-03-04 13:30:00,8.67,8.67,8.66,8.66,92000.0,8.5319,8.5319,8.5221,8.5221,92000.0
2016-03-04 13:35:00,8.67,8.69,8.67,8.69,336856.0,8.5319,8.5516,8.5319,8.5516,336856.0
2016-03-04 13:40:00,8.69,8.7,8.69,8.7,273536.0,8.5516,8.5615,8.5516,8.5615,273536.0
2016-03-04 13:45:00,8.71,8.71,8.69,8.7,16400.0,8.5713,8.5713,8.5516,8.5615,16400.0
2016-03-04 13:50:00,8.7,8.71,8.7,8.7,54536.0,8.5615,8.5713,8.5615,8.5615,54536.0
2016-03-04 13:55:00,8.71,8.72,8.71,8.71,304744.0,8.5713,8.5811,8.5713,8.5713,304744.0
2016-03-04 14:00:00,8.71,8.71,8.7,8.71,221200.0,8.5713,8.5713,8.5615,8.5713,221200.0
2016-03-04 14:05:00,8.7,8.71,8.7,8.7,65200.0,8.5615,8.5713,8.5615,8.5615,65200.0
2016-03-04 14:10:00,8.7,8.7,8.68,8.68,114512.0,8.5615,8.5615,8.5418,8.5418,114512.0
2016-03-04 14:15:00,8.68,8.68,8.66,8.66,155616.0,8.5418,8.5418,8.5221,8.5221,155616.0
2016-03-04 14:20:00,8.66,8.67,8.65,8.65,104928.0,8.5221,8.5319,8.5123,8.5123,104928.0
2016-03-04 14:25:00,8.65,8.65,8.63,8.64,117336.0,8.5123,8.5123,8.4926,8.5024,117336.0
2016-03-04 14:30:00,8.64,8.65,8.64,8.65,65520.0,8.5024,8.5123,8.5024,8.5123,65520.0
2016-03-04 14:35:00,8.65,8.65,8.63,8.63,91512.0,8.5123,8.5123,8.4926,8.4926,91512.0
2016-03-04 14:40:00,8.63,8.63,8.6,8.61,48032.0,8.4926,8.4926,8.4631,8.4729,48032.0
2016-03-04 14:45:00,8.61,8.61,8.59,8.61,199992.0,8.4729,8.4729,8.4532,8.4729,199992.0
2016-03-04 14:50:00,8.61,8.61,8.57,8.57,100536.0,8.4729,8.4729,8.4335,8.4335,100536.0
2016-03-04 14:55:00,8.57,8.58,8.56,8.58,133824.0,8.4335,8.4434,8.4237,8.4434,133824.0
2016-03-04 15:00:00,8.59,8.59,8.55,8.56,124104.0,8.4532,8.4532,8.4139,8.4237,124104.0
2016-03-04 15:05:00,8.57,8.59,8.56,8.59,150400.0,8.4335,8.4532,8.4237,8.4532,150400.0
2016-03-04 15:10:00,8.59,8.59,8.56,8.58,110728.0,8.4532,8.4532,8.4237,8.4434,110728.0
2016-03-04 15:15:00,8.58,8.61,8.57,8.61,210240.0,8.4434,8.4729,8.4335,8.4729,210240.0
2016-03-04 15:20:00,8.61,8.61,8.6,8.61,75440.0,8.4729,8.4729,8.4631,8.4729,75440.0
2016-03-04 15:25:00,8.61,8.62,8.61,8.62,300328.0,8.4729,8.4827,8.4729,8.4827,300328.0
2016-03-04 15:30:00,8.62,8.63,8.61,8.61,64152.0,8.4827,8.4926,8.4729,8.4729,64152.0
2016-03-04 15:35:00,8.61,8.62,8.6,8.61,131960.0,8.4729,8.4827,8.4631,8.4729,131960.0
2016-03-04 15:40:00,8.61,8.64,8.61,8.62,113864.0,8.4729,8.5024,8.4729,8.4827,113864.0
2016-03-04 15:45:00,8.62,8.63,8.61,8.61,139688.0,8.4827,8.4926,8.4729,8.4729,139688.0
2016-03-04 15:50:00,8.62,8.62,8.61,8.61,149240.0,8.4827,8.4827,8.4729,8.4729,149240.0
2016-03-04 15:55:00,8.61,8.62,8.59,8.61,511176.0,8.4729,8.4827,8.4532,8.4729,511176.0
2016-03-07 09:30:00,8.52,8.52,8.5,8.51,515304.0,8.3843,8.3843,8.3646,8.3745,515304.0
2016-03-07 09:35:00,8.52,8.54,8.51,8.54,302720.0,8.3843,8.404,8.3745,8.404,302720.0
2016-03-07 09:40:00,8.53,8.55,8.53,8.54,271560.0,8.3942,8.4139,8.3942,8.404,271560.0
2016-03-07 09:45:00,8.53,8.54,8.53,8.53,290720.0,8.3942,8.404,8.3942,8.3942,290720.0
2016-03-07 09:50:00,8.53,8.53,8.48,8.49,601560.0,8.3942,8.3942,8.345,8.3548,601560.0
2016-03-07 09:55:00,8.48,8.48,8.46,8.47,341504.0,8.345,8.345,8.3253,8.3351,341504.0
2016-03-07 10:00:00,8.46,8.48,8.45,8.48,359880.0,8.3253,8.345,8.3154,8.345,359880.0
2016-03-07 10:05:00,8.49,8.5,8.48,8.49,629128.0,8.3548,8.3646,8.345,8.3548,629128.0
2016-03-07 10:10:00,8.49,8.49,8.47,8.47,329048.0,8.3548,8.3548,8.3351,8.3351,329048.0
2016-03-07 10:15:00,8.47,8.51,8.47,8.51,446944.0,8.3351,8.3745,8.3351,8.3745,446944.0
2016-03-07 10:20:00,8.5,8.5,8.46,8.47,378832.0,8.3646,8.3646,8.3253,8.3351,378832.0
2016-03-07 10:25:00,8.47,8.49,8.45,8.46,110600.0,8.3351,8.3548,8.3154,8.3253,110600.0
2016-03-07 10:30:00,8.46,8.49,8.46,8.49,42304.0,8.3253,8.3548,8.3253,8.3548,42304.0
2016-03-07 10:35:00,8.49,8.51,8.49,8.5,413488.0,8.3548,8.3745,8.3548,8.3646,413488.0
2016-03-07 10:40:00,8.51,8.52,8.51,8.51,477544.0,8.3745,8.3843,8.3745,8.3745,477544.0
2016-03-07 10:45:00,8.51,8.51,8.5,8.5,54688.0,8.3745,8.3745,8.3646,8.3646,54688.0
2016-03-07 10:50:00,8.5,8.51,8.49,8.5,98536.0,8.3646,8.3745,8.3548,8.3646,98536.0
2016-03-07 10:55:00,8.5,8.52,8.49,8.5,62000.0,8.3646,8.3843,8.3548,8.3646,62000.0
2016-03-07 11:00:00,8.51,8.51,8.49,8.49,164160.0,8.3745,8.3745,8.3548,8.3548,164160.0
2016-03-07 11:05:00,8.49,8.51,8.49,8.51,134928.0,8.3548,8.3745,8.3548,8.3745,134928.0
2016-03-07 11:10:00,8.52,8.54,8.51,8.54,513760.0,8.3843,8.404,8.3745,8.404,513760.0
2016-03-07 11:15:00,8.54,8.54,8.51,8.52,437192.0,8.404,8.404,8.3745,8.3843,437192.0
2016-03-07 11:20:00,8.52,8.56,8.52,8.54,480704.0,8.3843,8.4237,8.3843,8.404,480704.0
2016-03-07 11:25:00,8.54,8.54,8.53,8.54,299992.0,8.404,8.404,8.3942,8.404,299992.0
2016-03-07 11:30:00,8.54,8.56,8.54,8.56,647496.0,8.404,8.4237,8.404,8.4237,647496.0
2016-03-07 11:35:00,8.55,8.6,8.55,8.58,545912.0,8.4139,8.4631,8.4139,8.4434,545912.0
2016-03-07 11:40:00,8.58,8.61,8.58,8.61,403832.0,8.4434,8.4729,8.4434,8.4729,403832.0
2016-03-07 11:45:00,8.61,8.62,8.6,8.61,235448.0,8.4729,8.4827,8.4631,8.4729,235448.0
2016-03-07 11:50:00,8.6,8.61,8.6,8.6,38768.0,8.4631,8.4729,8.4631,8.4631,38768.0
2016-03-07 11:55:00,8.6,8.6,8.58,8.58,94952.0,8.4631,8.4631,8.4434,8.4434,94952.0
2016-03-07 12:00:00,8.58,8.59,8.57,8.58,91408.0,8.4434,8.4532,8.4335,8.4434,91408.0
2016-03-07 12:05:00,8.58,8.58,8.57,8.58,39944.0,8.4434,8.4434,8.4335,8.4434,39944.0
2016-03-07 12:10:00,8.58,8.58,8.56,8.57,155960.0,8.4434,8.4434,8.4237,8.4335,155960.0
2016-03-07 12:15:00,8.57,8.57,8.56,8.57,62808.0,8.4335,8.4335,8.4237,8.4335,62808.0
2016-03-07 12:20:00,8.57,8.57,8.56,8.56,18400.0,8.4335,8.4335,8.4237,8.4237,18400.0
2016-03-07 12:25:00,8.57,8.58,8.57,8.58,44992.0,8.4335,8.4434,8.4335,8.4434,44992.0
2016-03-07 12:30:00,8.58,8.58,8.58,8.58,41616.0,8.4434,8.4434,8.4434,8.4434,41616.0
2016-03-07 12:35:00,8.58,8.59,8.58,8.58,24096.0,8.4434,8.4532,8.4434,8.4434,24096.0
2016-03-07 12:40:00,8.58,8.6,8.58,8.6,43200.0,8.4434,8.4631,8.4434,8.4631,43200.0
2016-03-07 12:45:00,8.6,8.6,8.57,8.58,93856.0,8.4631,8.4631,8.4335,8.4434,93856.0
2016-03-07 12:50:00,8.58,8.59,8.58,8.59,45600.0,8.4434,8.4532,8.4434,8.4532,45600.0
2016-03-07 12:55:00,8.59,8.59,8.57,8.58,24960.0,8.4532,8.4532,8.4335,8.4434,24960.0
2016-03-07 13:00:00,8.58,8.59,8.58,8.59,73456.0,8.4434,8.4532,8.4434,8.4532,73456.0
2016-03-07 13:05:00,8.59,8.6,8.58,8.6,46952.0,8.4532,8.4631,8.4434,8.4631,46952.0
2016-03-07 13:10:00,8.6,8.61,8.59,8.59,101640.0,8.4631,8.4729,8.4532,8.4532,101640.0
2016-03-07 13:15:00,8.59,8.59,8.58,8.59,50984.0,8.4532,8.4532,8.4434,8.4532,50984.0
2016-03-07 13:20:00,8.58,8.58,8.54,8.54,99384.0,8.4434,8.4434,8.404,8.404,99384.0
2016-03-07 13:25:00,8.54,8.54,8.53,8.53,113232.0,8.404,8.404,8.3942,8.3942,113232.0
2016-03-07 13:30:00,8.53,8.53,8.48,8.49,420560.0,8.3942,8.3942,8.345,8.3548,420560.0
2016-03-07 13:35:00,8.49,8.49,8.47,8.48,133536.0,8.3548,8.3548,8.3351,8.345,133536.0
2016-03-07 13:40:00,8.49,8.5,8.48,8.5,101624.0,8.3548,8.3646,8.345,8.3646,101624.0
2016-03-07 13:45:00,8.49,8.5,8.48,8.48,25280.0,8.3548,8.3646,8.345,8.345,25280.0
2016-03-07 13:50:00,8.49,8.5,8.49,8.49,38400.0,8.3548,8.3646,8.3548,8.3548,38400.0
2016-03-07 13:55:00,8.49,8.49,8.48,8.48,31008.0,8.3548,8.3548,8.345,8.345,31008.0
2016-03-07 14:00:00,8.48,8.5,8.46,8.46,136632.0,8.345,8.3646,8.3253,8.3253,136632.0
2016-03-07 14:05:00,8.46,8.48,8.46,8.47,27000.0,8.3253,8.345,8.3253,8.3351,27000.0
2016-03-07 14:10:00,8.47,8.49,8.47,8.48,79200.0,8.3351,8.3548,8.3351,8.345,79200.0
2016-03-07 14:15:00,8.48,8.48,8.45,8.45,53432.0,8.345,8.345,8.3154,8.3154,53432.0
2016-03-07 14:20:00,8.45,8.46,8.44,8.45,183208.0,8.3154,8.3253,8.3056,8.3154,183208.0
2016-03-07 14:25:00,8.45,8.45,8.43,8.44,92600.0,8.3154,8.3154,8.2958,8.3056,92600.0
2016-03-07 14:30:00,8.43,8.44,8.42,8.42,68800.0,8.2958,8.3056,8.2859,8.2859,68800.0
2016-03-07 14:35:00,8.42,8.42,8.39,8.4,97584.0,8.2859,8.2859,8.2564,8.2662,97584.0
2016-03-07 14:40:00,8.4,8.41,8.4,8.4,73088.0,8.2662,8.2761,8.2662,8.2662,73088.0
2016-03-07 14:45:00,8.41,8.42,8.4,8.42,150056.0,8.2761,8.2859,8.2662,8.2859,150056.0
2016-03-07 14:50:00,8.41,8.42,8.41,8.42,34120.0,8.2761,8.2859,8.2761,8.2859,34120.0
2016-03-07 14:55:00,8.42,8.43,8.41,8.42,72848.0,8.2859,8.2958,8.2761,8.2859,72848.0
2016-03-07 15:00:00,8.42,8.42,8.39,8.4,135936.0,8.2859,8.2859,8.2564,8.2662,135936.0
2016-03-07 15:05:00,8.39,8.42,8.38,8.42,122976.0,8.2564,8.2859,8.2466,8.2859,122976.0
2016-03-07 15:10:00,8.42,8.44,8.42,8.44,116800.0,8.2859,8.3056,8.2859,8.3056,116800.0
2016-03-07 15:15:00,8.44,8.47,8.44,8.47,150856.0,8.3056,8.3351,8.3056,8.3351,150856.0
2016-03-07 15:20:00,8.47,8.47,8.45,8.47,173360.0,8.3351,8.3351,8.3154,8.3351,173360.0
2016-03-07 15:25:00,8.48,8.49,8.47,8.48,130224.0,8.345,8.3548,8.3351,8.345,130224.0
2016-03-07 15:30:00,8.48,8.51,8.47,8.49,112264.0,8.345,8.3745,8.3351,8.3548,112264.0
2016-03-07 15:35:00,8.5,8.53,8.49,8.53,302584.0,8.3646,8.3942,8.3548,8.3942,302584.0
2016-03-07 15:40:00,8.52,8.53,8.5,8.5,309024.0,8.3843,8.3942,8.3646,8.3646,309024.0
2016-03-07 15:45:00,8.5,8.51,8.48,8.48,347808.0,8.3646,8.3745,8.345,8.345,347808.0
2016-03-07 15:50:00,8.49,8.5,8.49,8.49,243952.0,8.3548,8.3646,8.3548,8.3548,243952.0
2016-03-07 15:55:00,8.49,8.51,8.48,8.51,1117176.0,8.3548,8.3745,8.345,8.3745,1117176.0
2016-03-08 09:30:00,8.38,8.39,8.35,8.36,638392.0,8.2466,8.2564,8.217,8.2269,638392.0
2016-03-08 09:35:00,8.36,8.38,8.36,8.36,246576.0,8.2269,8.2466,8.2269,8.2269,246576.0
2016-03-08 09:40:00,8.35,8.4,8.34,8.37,639672.0,8.217,8.2662,8.2072,8.2367,639672.0
2016-03-08 09:45:00,8.37,8.43,8.36,8.43,274360.0,8.2367,8.2958,8.2269,8.2958,274360.0
2016-03-08 09:50:00,8.43,8.47,8.43,8.46,521432.0,8.2958,8.3351,8.2958,8.3253,521432.0
2016-03-08 09:55:00,8.45,8.48,8.43,8.43,354592.0,8.3154,8.345,8.2958,8.2958,354592.0
2016-03-08 10:00:00,8.43,8.47,8.43,8.47,129680.0,8.2958,8.3351,8.2958,8.3351,129680.0
2016-03-08 10:05:00,8.46,8.47,8.39,8.39,114936.0,8.3253,8.3351,8.2564,8.2564,114936.0
2016-03-08 10:10:00,8.39,8.43,8.39,8.43,221272.0,8.2564,8.2958,8.2564,8.2958,221272.0
2016-03-08 10:15:00,8.42,8.44,8.41,8.41,774712.0,8.2859,8.3056,8.2761,8.2761,774712.0
2016-03-08 10:20:00,8.41,8.45,8.41,8.42,778528.0,8.2761,8.3154,8.2761,8.2859,778528.0
2016-03-08 10:25:00,8.42,8.42,8.38,8.38,183432.0,8.2859,8.2859,8.2466,8.2466,183432.0
2016-03-08 10:30:00,8.38,8.4,8.37,8.4,298480.0,8.2466,8.2662,8.2367,8.2662,298480.0
2016-03-08 10:35:00,8.4,8.42,8.39,8.4,492544.0,8.2662,8.2859,8.2564,8.2662,492544.0
2016-03-08 10:40:00,8.4,8.4,8.37,8.37,149568.0,8.2662,8.2662,8.2367,8.2367,149568.0
2016-03-08 10:45:00,8.37,8.38,8.36,8.38,123840.0,8.2367,8.2466,8.2269,8.2466,123840.0
2016-03-08 10:50:00,8.37,8.39,8.37,8.39,79656.0,8.2367,8.2564,8.2367,8.2564,79656.0
2016-03-08 10:55:00,8.39,8.4,8.38,8.4,134720.0,8.2564,8.2662,8.2466,8.2662,134720.0
2016-03-08 11:00:00,8.4,8.43,8.4,8.43,119600.0,8.2662,8.2958,8.2662,8.2958,119600.0
2016-03-08 11:05:00,8.43,8.45,8.43,8.44,377488.0,8.2958,8.3154,8.2958,8.3056,377488.0
2016-03-08 11:10:00,8.44,8.44,8.41,8.41,137048.0,8.3056,8.3056,8.2761,8.2761,137048.0
2016-03-08 11:15:00,8.42,8.45,8.42,8.43,44264.0,8.2859,8.3154,8.2859,8.2958,44264.0
2016-03-08 11:20:00,8.43,8.44,8.42,8.42,58960.0,8.2958,8.3056,8.2859,8.2859,58960.0
2016-03-08 11:25:00,8.43,8.47,8.43,8.46,128000.0,8.2958,8.3351,8.2958,8.3253,128000.0
2016-03-08 11:30:00,8.45,8.46,8.44,8.45,55200.0,8.3154,8.3253,8.3056,8.3154,55200.0
2016-03-08 11:35:00,8.44,8.44,8.43,8.43,128704.0,8.3056,8.3056,8.2958,8.2958,128704.0
2016-03-08 11:40:00,8.43,8.45,8.42,8.44,148800.0,8.2958,8.3154,8.2859,8.3056,148800.0
2016-03-08 11:45:00,8.45,8.45,8.44,8.45,130744.0,8.3154,8.3154,8.3056,8.3154,130744.0
2016-03-08 11:50:00,8.46,8.49,8.46,8.48,327176.0,8.3253,8.3548,8.3253,8.345,327176.0
2016-03-08 11:55:00,8.48,8.49,8.47,8.48,126008.0,8.345,8.3548,8.3351,8.345,126008.0
2016-03-08 12:00:00,8.48,8.49,8.46,8.47,166264.0,8.345,8.3548,8.3253,8.3351,166264.0
2016-03-08 12:05:00,8.47,8.5,8.47,8.49,82896.0,8.3351,8.3646,8.3351,8.3548,82896.0
2016-03-08 12:10:00,8.49,8.5,8.49,8.49,100656.0,8.3548,8.3646,8.3548,8.3548,100656.0
2016-03-08 12:15:00,8.49,8.52,8.48,8.52,233760.0,8.3548,8.3843,8.345,8.3843,233760.0
2016-03-08 12:20:00,8.52,8.53,8.52,8.52,102952.0,8.3843,8.3942,8.3843,8.3843,102952.0
2016-03-08 12:25:00,8.51,8.52,8.5,8.5,100272.0,8.3745,8.3843,8.3646,8.3646,100272.0
2016-03-08 12:30:00,8.51,8.51,8.49,8.49,117200.0,8.3745,8.3745,8.3548,8.3548,117200.0
2016-03-08 12:35:00,8.49,8.49,8.48,8.48,290376.0,8.3548,8.3548,8.345,8.345,290376.0
2016-03-08 12:40:00,8.48,8.49,8.48,8.48,58744.0,8.345,8.3548,8.345,8.345,58744.0
2016-03-08 12:45:00,8.48,8.49,8.47,8.48,235128.0,8.345,8.3548,8.3351,8.345,235128.0
2016-03-08 12:50:00,8.47,8.48,8.46,8.46,107200.0,8.3351,8.345,8.3253,8.3253,107200.0
2016-03-08 12:55:00,8.47,8.48,8.47,8.48,58400.0,8.3351,8.345,8.3351,8.345,58400.0
2016-03-08 13:00:00,8.48,8.49,8.47,8.48,67128.0,8.345,8.3548,8.3351,8.345,67128.0
2016-03-08 13:05:00,8.48,8.48,8.47,8.48,72608.0,8.345,8.345,8.3351,8.345,72608.0
2016-03-08 13:10:00,8.48,8.48,8.46,8.46,77816.0,8.345,8.345,8.3253,8.3253,77816.0
2016-03-08 13:15:00,8.46,8.49,8.45,8.48,193008.0,8.3253,8.3548,8.3154,8.345,193008.0
2016-03-08 13:20:00,8.48,8.51,8.47,8.49,141232.0,8.345,8.3745,8.3351,8.3548,141232.0
2016-03-08 13:25:00,8.5,8.51,8.49,8.5,102736.0,8.3646,8.3745,8.3548,8.3646,102736.0
2016-03-08 13:30:00,8.5,8.52,8.5,8.51,127336.0,8.3646,8.3843,8.3646,8.3745,127336.0
2016-03-08 13:35:00,8.51,8.53,8.51,8.53,218880.0,8.3745,8.3942,8.3745,8.3942,218880.0
2016-03-08 13:40:00,8.52,8.53,8.52,8.52,62088.0,8.3843,8.3942,8.3843,8.3843,62088.0
2016-03-08 13:45:00,8.52,8.52,8.51,8.51,113456.0,8.3843,8.3843,8.3745,8.3745,113456.0
2016-03-08 13:50:00,8.51,8.51,8.5,8.5,40000.0,8.3745,8.3745,8.3646,8.3646,40000.0
2016-03-08 13:55:00,8.5,8.51,8.5,8.51,24400.0,8.3646,8.3745,8.3646,8.3745,24400.0
2016-03-08 14:00:00,8.51,8.51,8.49,8.51,120000.0,8.3745,8.3745,8.3548,8.3745,120000.0
2016-03-08 14:05:00,8.51,8.52,8.5,8.51,45776.0,8.3745,8.3843,8.3646,8.3745,45776.0
2016-03-08 14:10:00,8.51,8.52,8.5,8.5,174144.0,8.3745,8.3843,8.3646,8.3646,174144.0
2016-03-08 14:15:00,8.5,8.5,8.49,8.49,27152.0,8.3646,8.3646,8.3548,8.3548,27152.0
2016-03-08 14:20:00,8.5,8.5,8.48,8.48,13600.0,8.3646,8.3646,8.345,8.345,13600.0
2016-03-08 14:25:00,8.47,8.47,8.46,8.46,168856.0,8.3351,8.3351,8.3253,8.3253,168856.0
2016-03-08 14:30:00,8.47,8.47,8.46,8.47,78400.0,8.3351,8.3351,8.3253,8.3351,78400.0
2016-03-08 14:35:00,8.47,8.47,8.45,8.45,34000.0,8.3351,8.3351,8.3154,8.3154,34000.0
2016-03-08 14:40:00,8.44,8.47,8.44,8.46,88792.0,8.3056,8.3351,8.3056,8.3253,88792.0
2016-03-08 14:45:00,8.46,8.47,8.45,8.45,30936.0,8.3253,8.3351,8.3154,8.3154,30936.0
2016-03-08 14:50:00,8.45,8.45,8.43,8.44,58800.0,8.3154,8.3154,8.2958,8.3056,58800.0
2016-03-08 14:55:00,8.43,8.45,8.43,8.44,74360.0,8.2958,8.3154,8.2958,8.3056,74360.0
2016-03-08 15:00:00,8.44,8.45,8.42,8.42,41320.0,8.3056,8.3154,8.2859,8.2859,41320.0
2016-03-08 15:05:00,8.42,8.43,8.41,8.42,77568.0,8.2859,8.2958,8.2761,8.2859,77568.0
2016-03-08 15:10:00,8.42,8.44,8.41,8.43,67208.0,8.2859,8.3056,8.2761,8.2958,67208.0
2016-03-08 15:15:00,8.43,8.43,8.4,8.41,110800.0,8.2958,8.2958,8.2662,8.2761,110800.0
2016-03-08 15:20:00,8.41,8.42,8.4,8.42,48616.0,8.2761,8.2859,8.2662,8.2859,48616.0
2016-03-08 15:25:00,8.43,8.43,8.4,8.4,71056.0,8.2958,8.2958,8.2662,8.2662,71056.0
2016-03-08 15:30:00,8.4,8.41,8.4,8.41,62232.0,8.2662,8.2761,8.2662,8.2761,62232.0
2016-03-08 15:35:00,8.42,8.42,8.4,8.4,105648.0,8.2859,8.2859,8.2662,8.2662,105648.0
2016-03-08 15:40:00,8.4,8.42,8.4,8.41,278208.0,8.2662,8.2859,8.2662,8.2761,278208.0
2016-03-08 15:45:00,8.41,8.42,8.39,8.4,560096.0,8.2761,8.2859,8.2564,8.2662,560096.0
2016-03-08 15:50:00,8.4,8.4,8.36,8.36,602144.0,8.2662,8.2662,8.2269,8.2269,602144.0
2016-03-08 15:55:00,8.36,8.37,8.33,8.36,1005200.0,8.2269,8.2367,8.1974,8.2269,1005200.0
2016-03-09 09:30:00,8.43,8.43,8.4,8.41,375616.0,8.2958,8.2958,8.2662,8.2761,375616.0
2016-03-09 09:35:00,8.4,8.4,8.36,8.38,306256.0,8.2662,8.2662,8.2269,8.2466,306256.0
2016-03-09 09:40:00,8.39,8.4,8.37,8.38,223968.0,8.2564,8.2662,8.2367,8.2466,223968.0
2016-03-09 09:45:00,8.38,8.38,8.35,8.36,79960.0,8.2466,8.2466,8.217,8.2269,79960.0
2016-03-09 09:50:00,8.36,8.36,8.33,8.35,225912.0,8.2269,8.2269,8.1974,8.217,225912.0
2016-03-09 09:55:00,8.35,8.37,8.35,8.37,72800.0,8.217,8.2367,8.217,8.2367,72800.0
2016-03-09 10:00:00,8.36,8.4,8.36,8.38,153328.0,8.2269,8.2662,8.2269,8.2466,153328.0
2016-03-09 10:05:00,8.38,8.39,8.36,8.37,265744.0,8.2466,8.2564,8.2269,8.2367,265744.0
2016-03-09 10:10:00,8.36,8.39,8.36,8.38,128008.0,8.2269,8.2564,8.2269,8.2466,128008.0
2016-03-09 10:15:00,8.38,8.4,8.38,8.38,264704.0,8.2466,8.2662,8.2466,8.2466,264704.0
2016-03-09 10:20:00,8.38,8.41,8.38,8.39,195040.0,8.2466,8.2761,8.2466,8.2564,195040.0
2016-03-09 10:25:00,8.4,8.41,8.4,8.41,102336.0,8.2662,8.2761,8.2662,8.2761,102336.0
2016-03-09 10:30:00,8.41,8.44,8.4,8.42,530072.0,8.2761,8.3056,8.2662,8.2859,530072.0
2016-03-09 10:35:00,8.43,8.47,8.42,8.46,438648.0,8.2958,8.3351,8.2859,8.3253,438648.0
2016-03-09 10:40:00,8.45,8.46,8.44,8.44,344912.0,8.3154,8.3253,8.3056,8.3056,344912.0
2016-03-09 10:45:00,8.44,8.45,8.43,8.43,162208.0,8.3056,8.3154,8.2958,8.2958,162208.0
2016-03-09 10:50:00,8.42,8.42,8.35,8.36,583200.0,8.2859,8.2859,8.217,8.2269,583200.0
2016-03-09 10:55:00,8.35,8.37,8.34,8.36,403080.0,8.217,8.2367,8.2072,8.2269,403080.0
2016-03-09 11:00:00,8.36,8.39,8.36,8.38,127176.0,8.2269,8.2564,8.2269,8.2466,127176.0
2016-03-09 11:05:00,8.39,8.39,8.38,8.38,323200.0,8.2564,8.2564,8.2466,8.2466,323200.0
2016-03-09 11:10:00,8.39,8.4,8.38,8.39,571168.0,8.2564,8.2662,8.2466,8.2564,571168.0
2016-03-09 11:15:00,8.39,8.41,8.39,8.41,188968.0,8.2564,8.2761,8.2564,8.2761,188968.0
2016-03-09 11:20:00,8.41,8.42,8.4,8.42,178424.0,8.2761,8.2859,8.2662,8.2859,178424.0
2016-03-09 11:25:00,8.42,8.43,8.42,8.43,265736.0,8.2859,8.2958,8.2859,8.2958,265736.0
2016-03-09 11:30:00,8.44,8.45,8.43,8.44,672536.0,8.3056,8.3154,8.2958,8.3056,672536.0
2016-03-09 11:35:00,8.44,8.45,8.43,8.44,203656.0,8.3056,8.3154,8.2958,8.3056,203656.0
2016-03-09 11:40:00,8.44,8.44,8.43,8.44,116928.0,8.3056,8.3056,8.2958,8.3056,116928.0
2016-03-09 11:45:00,8.44,8.44,8.42,8.44,157008.0,8.3056,8.3056,8.2859,8.3056,157008.0
2016-03-09 11:50:00,8.44,8.45,8.43,8.44,137600.0,8.3056,8.3154,8.2958,8.3056,137600.0
2016-03-09 11:55:00,8.44,8.46,8.44,8.45,182456.0,8.3056,8.3253,8.3056,8.3154,182456.0
2016-03-09 12:00:00,8.45,8.45,8.44,8.45,258320.0,8.3154,8.3154,8.3056,8.3154,258320.0
2016-03-09 12:05:00,8.45,8.45,8.43,8.44,168272.0,8.3154,8.3154,8.2958,8.3056,168272.0
2016-03-09 12:10:00,8.44,8.44,8.43,8.44,52952.0,8.3056,8.3056,8.2958,8.3056,52952.0
2016-03-09 12:15:00,8.44,8.45,8.43,8.44,75272.0,8.3056,8.3154,8.2958,8.3056,75272.0
2016-03-09 12:20:00,8.44,8.45,8.43,8.45,47600.0,8.3056,8.3154,8.2958,8.3154,47600.0
2016-03-09 12:25:00,8.45,8.45,8.44,8.45,44888.0,8.3154,8.3154,8.3056,8.3154,44888.0
2016-03-09 12:30:00,8.45,8.45,8.43,8.44,60432.0,8.3154,8.3154,8.2958,8.3056,60432.0
2016-03-09 12:35:00,8.44,8.44,8.42,8.44,95200.0,8.3056,8.3056,8.2859,8.3056,95200.0
2016-03-09 12:40:00,8.44,8.44,8.42,8.42,113168.0,8.3056,8.3056,8.2859,8.2859,113168.0
2016-03-09 12:45:00,8.41,8.41,8.39,8.4,176560.0,8.2761,8.2761,8.2564,8.2662,176560.0
2016-03-09 12:50:00,8.4,8.41,8.4,8.4,87200.0,8.2662,8.2761,8.2662,8.2662,87200.0
2016-03-09 12:55:00,8.4,8.41,8.4,8.4,378952.0,8.2662,8.2761,8.2662,8.2662,378952.0
2016-03-09 13:00:00,8.4,8.41,8.39,8.41,332968.0,8.2662,8.2761,8.2564,8.2761,332968.0
2016-03-09 13:05:00,8.41,8.41,8.4,8.4,174960.0,8.2761,8.2761,8.2662,8.2662,174960.0
2016-03-09 13:10:00,8.4,8.43,8.4,8.42,328928.0,8.2662,8.2958,8.2662,8.2859,328928.0
2016-03-09 13:15:00,8.42,8.42,8.4,8.4,63360.0,8.2859,8.2859,8.2662,8.2662,63360.0
2016-03-09 13:20:00,8.4,8.4,8.39,8.4,97600.0,8.2662,8.2662,8.2564,8.2662,97600.0
2016-03-09 13:25:00,8.4,8.41,8.4,8.41,75200.0,8.2662,8.2761,8.2662,8.2761,75200.0
2016-03-09 13:30:00,8.41,8.42,8.41,8.42,70232.0,8.2761,8.2859,8.2761,8.2859,70232.0
2016-03-09 13:35:00,8.42,8.43,8.42,8.43,101264.0,8.2859,8.2958,8.2859,8.2958,101264.0
2016-03-09 13:40:00,8.43,8.43,8.42,8.42,198880.0,8.2958,8.2958,8.2859,8.2859,198880.0
2016-03-09 13:45:00,8.42,8.45,8.42,8.45,202976.0,8.2859,8.3154,8.2859,8.3154,202976.0
2016-03-09 13:50:00,8.45,8.45,8.44,8.45,117240.0,8.3154,8.3154,8.3056,8.3154,117240.0
2016-03-09 13:55:00,8.45,8.47,8.45,8.46,297120.0,8.3154,8.3351,8.3154,8.3253,297120.0
2016-03-09 14:00:00,8.46,8.46,8.45,8.46,49096.0,8.3253,8.3253,8.3154,8.3253,49096.0
2016-03-09 14:05:00,8.46,8.47,8.46,8.47,139208.0,8.3253,8.3351,8.3253,8.3351,139208.0
2016-03-09 14:10:00,8.47,8.47,8.45,8.46,198600.0,8.3351,8.3351,8.3154,8.3253,198600.0
2016-03-09 14:15:00,8.46,8.47,8.46,8.46,66896.0,8.3253,8.3351,8.3253,8.3253,66896.0
2016-03-09 14:20:00,8.46,8.46,8.45,8.45,45280.0,8.3253,8.3253,8.3154,8.3154,45280.0
2016-03-09 14:25:00,8.45,8.47,8.45,8.46,190832.0,8.3154,8.3351,8.3154,8.3253,190832.0
2016-03-09 14:30:00,8.46,8.46,8.43,8.43,110624.0,8.3253,8.3253,8.2958,8.2958,110624.0
2016-03-09 14:35:00,8.43,8.44,8.43,8.44,44904.0,8.2958,8.3056,8.2958,8.3056,44904.0
2016-03-09 14:40:00,8.44,8.44,8.43,8.44,59856.0,8.3056,8.3056,8.2958,8.3056,59856.0
2016-03-09 14:45:00,8.45,8.45,8.44,8.45,44000.0,8.3154,8.3154,8.3056,8.3154,44000.0
2016-03-09 14:50:00,8.45,8.46,8.44,8.44,156800.0,8.3154,8.3253,8.3056,8.3056,156800.0
2016-03-09 14:55:00,8.45,8.46,8.44,8.45,89088.0,8.3154,8.3253,8.3056,8.3154,89088.0
2016-03-09 15:00:00,8.45,8.46,8.45,8.46,100384.0,8.3154,8.3253,8.3154,8.3253,100384.0
2016-03-09 15:05:00,8.46,8.46,8.43,8.43,184288.0,8.3253,8.3253,8.2958,8.2958,184288.0
2016-03-09 15:10:00,8.43,8.44,8.42,8.43,130696.0,8.2958,8.3056,8.2859,8.2958,130696.0
2016-03-09 15:15:00,8.43,8.43,8.42,8.42,59504.0,8.2958,8.2958,8.2859,8.2859,59504.0
2016-03-09 15:20:00,8.42,8.43,8.41,8.43,82400.0,8.2859,8.2958,8.2761,8.2958,82400.0
2016-03-09 15:25:00,8.43,8.44,8.42,8.43,296160.0,8.2958,8.3056,8.2859,8.2958,296160.0
2016-03-09 15:30:00,8.43,8.45,8.42,8.44,179720.0,8.2958,8.3154,8.2859,8.3056,179720.0
2016-03-09 15:35:00,8.44,8.45,8.44,8.45,142624.0,8.3056,8.3154,8.3056,8.3154,142624.0
2016-03-09 15:40:00,8.44,8.46,8.43,8.45,73488.0,8.3056,8.3253,8.2958,8.3154,73488.0
2016-03-09 15:45:00,8.45,8.45,8.44,8.45,48480.0,8.3154,8.3154,8.3056,8.3154,48480.0
2016-03-09 15:50:00,8.45,8.46,8.45,8.45,415160.0,8.3154,8.3253,8.3154,8.3154,415160.0
2016-03-09 15:55:00,8.45,8.47,8.44,8.47,1414928.0,8.3154,8.3351,8.3056,8.3351,1414928.0
2016-03-10 09:30:00,8.55,8.57,8.5,8.56,553312.0,8.4139,8.4335,8.3646,8.4237,553312.0
2016-03-10 09:35:00,8.56,8.58,8.52,8.58,576776.0,8.4237,8.4434,8.3843,8.4434,576776.0
2016-03-10 09:40:00,8.58,8.58,8.54,8.56,618224.0,8.4434,8.4434,8.404,8.4237,618224.0
2016-03-10 09:45:00,8.56,8.59,8.54,8.59,484504.0,8.4237,8.4532,8.404,8.4532,484504.0
2016-03-10 09:50:00,8.58,8.61,8.58,8.6,448352.0,8.4434,8.4729,8.4434,8.4631,448352.0
2016-03-10 09:55:00,8.6,8.63,8.59,8.63,393088.0,8.4631,8.4926,8.4532,8.4926,393088.0
2016-03-10 10:00:00,8.63,8.64,8.61,8.62,355168.0,8.4926,8.5024,8.4729,8.4827,355168.0
2016-03-10 10:05:00,8.62,8.62,8.58,8.59,202832.0,8.4827,8.4827,8.4434,8.4532,202832.0
2016-03-10 10:10:00,8.59,8.59,8.56,8.59,575872.0,8.4532,8.4532,8.4237,8.4532,575872.0
2016-03-10 10:15:00,8.59,8.6,8.58,8.58,156552.0,8.4532,8.4631,8.4434,8.4434,156552.0
2016-03-10 10:20:00,8.57,8.6,8.57,8.57,294400.0,8.4335,8.4631,8.4335,8.4335,294400.0
2016-03-10 10:25:00,8.57,8.59,8.56,8.56,233640.0,8.4335,8.4532,8.4237,8.4237,233640.0
2016-03-10 10:30:00,8.55,8.56,8.49,8.49,601160.0,8.4139,8.4237,8.3548,8.3548,601160.0
2016-03-10 10:35:00,8.49,8.5,8.44,8.46,728456.0,8.3548,8.3646,8.3056,8.3253,728456.0
2016-03-10 10:40:00,8.46,8.5,8.44,8.5,249728.0,8.3253,8.3646,8.3056,8.3646,249728.0
2016-03-10 10:45:00,8.5,8.52,8.48,8.49,344000.0,8.3646,8.3843,8.345,8.3548,344000.0
2016-03-10 10:50:00,8.48,8.5,8.48,8.5,520288.0,8.345,8.3646,8.345,8.3646,520288.0
2016-03-10 10:55:00,8.49,8.5,8.42,8.43,268656.0,8.3548,8.3646,8.2859,8.2958,268656.0
2016-03-10 11:00:00,8.43,8.44,8.39,8.41,261512.0,8.2958,8.3056,8.2564,8.2761,261512.0
2016-03-10 11:05:00,8.41,8.45,8.41,8.44,532968.0,8.2761,8.3154,8.2761,8.3056,532968.0
2016-03-10 11:10:00,8.44,8.45,8.42,8.43,239480.0,8.3056,8.3154,8.2859,8.2958,239480.0
2016-03-10 11:15:00,8.43,8.43,8.38,8.38,152392.0,8.2958,8.2958,8.2466,8.2466,152392.0
2016-03-10 11:20:00,8.39,8.39,8.36,8.36,265752.0,8.2564,8.2564,8.2269,8.2269,265752.0
2016-03-10 11:25:00,8.36,8.37,8.34,8.37,363912.0,8.2269,8.2367,8.2072,8.2367,363912.0
2016-03-10 11:30:00,8.37,8.37,8.33,8.36,1307592.0,8.2367,8.2367,8.1974,8.2269,1307592.0
2016-03-10 11:35:00,8.35,8.39,8.35,8.38,398288.0,8.217,8.2564,8.217,8.2466,398288.0
2016-03-10 11:40:00,8.38,8.41,8.38,8.39,107368.0,8.2466,8.2761,8.2466,8.2564,107368.0
2016-03-10 11:45:00,8.39,8.41,8.38,8.41,124672.0,8.2564,8.2761,8.2466,8.2761,124672.0
2016-03-10 11:50:00,8.41,8.41,8.38,8.38,199400.0,8.2761,8.2761,8.2466,8.2466,199400.0
2016-03-10 11:55:00,8.39,8.41,8.39,8.39,194376.0,8.2564,8.2761,8.2564,8.2564,194376.0
2016-03-10 12:00:00,8.39,8.43,8.38,8.42,230392.0,8.2564,8.2958,8.2466,8.2859,230392.0
2016-03-10 12:05:00,8.42,8.42,8.4,8.41,142528.0,8.2859,8.2859,8.2662,8.2761,142528.0
2016-03-10 12:10:00,8.4,8.41,8.39,8.4,239696.0,8.2662,8.2761,8.2564,8.2662,239696.0
2016-03-10 12:15:00,8.4,8.4,8.37,8.38,538880.0,8.2662,8.2662,8.2367,8.2466,538880.0
2016-03-10 12:20:00,8.38,8.38,8.35,8.35,114584.0,8.2466,8.2466,8.217,8.217,114584.0
2016-03-10 12:25:00,8.35,8.37,8.35,8.37,286040.0,8.217,8.2367,8.217,8.2367,286040.0
2016-03-10 12:30:00,8.37,8.37,8.34,8.36,480000.0,8.2367,8.2367,8.2072,8.2269,480000.0
2016-03-10 12:35:00,8.34,8.34,8.29,8.29,459856.0,8.2072,8.2072,8.158,8.158,459856.0
2016-03-10 12:40:00,8.29,8.29,8.26,8.26,121680.0,8.158,8.158,8.1285,8.1285,121680.0
2016-03-10 12:45:00,8.26,8.29,8.25,8.27,360680.0,8.1285,8.158,8.1186,8.1383,360680.0
2016-03-10 12:50:00,8.27,8.29,8.27,8.27,107760.0,8.1383,8.158,8.1383,8.1383,107760.0
2016-03-10 12:55:00,8.27,8.3,8.27,8.28,144624.0,8.1383,8.1678,8.1383,8.1482,144624.0
2016-03-10 13:00:00,8.29,8.3,8.27,8.27,82072.0,8.158,8.1678,8.1383,8.1383,82072.0
2016-03-10 13:05:00,8.27,8.28,8.24,8.25,197280.0,8.1383,8.1482,8.1088,8.1186,197280.0
2016-03-10 13:10:00,8.25,8.26,8.23,8.24,142416.0,8.1186,8.1285,8.0989,8.1088,142416.0
2016-03-10 13:15:00,8.25,8.27,8.25,8.27,240600.0,8.1186,8.1383,8.1186,8.1383,240600.0
2016-03-10 13:20:00,8.28,8.28,8.26,8.27,89200.0,8.1482,8.1482,8.1285,8.1383,89200.0
2016-03-10 13:25:00,8.28,8.31,8.27,8.31,327808.0,8.1482,8.1777,8.1383,8.1777,327808.0
2016-03-10 13:30:00,8.3,8.31,8.3,8.31,303160.0,8.1678,8.1777,8.1678,8.1777,303160.0
2016-03-10 13:35:00,8.31,8.31,8.29,8.31,42152.0,8.1777,8.1777,8.158,8.1777,42152.0
2016-03-10 13:40:00,8.31,8.31,8.3,8.3,30400.0,8.1777,8.1777,8.1678,8.1678,30400.0
2016-03-10 13:45:00,8.3,8.3,8.29,8.29,96152.0,8.1678,8.1678,8.158,8.158,96152.0
2016-03-10 13:50:00,8.29,8.31,8.29,8.3,73120.0,8.158,8.1777,8.158,8.1678,73120.0
2016-03-10 13:55:00,8.31,8.31,8.28,8.28,161360.0,8.1777,8.1777,8.1482,8.1482,161360.0
2016-03-10 14:00:00,8.28,8.3,8.28,8.29,39528.0,8.1482,8.1678,8.1482,8.158,39528.0
2016-03-10 14:05:00,8.3,8.3,8.26,8.27,89168.0,8.1678,8.1678,8.1285,8.1383,89168.0
2016-03-10 14:10:00,8.26,8.28,8.26,8.28,39080.0,8.1285,8.1482,8.1285,8.1482,39080.0
2016-03-10 14:15:00,8.28,8.3,8.28,8.3,149128.0,8.1482,8.1678,8.1482,8.1678,149128.0
2016-03-10 14:20:00,8.3,8.33,8.29,8.33,255728.0,8.1678,8.1974,8.158,8.1974,255728.0
2016-03-10 14:25:00,8.33,8.34,8.32,8.34,444032.0,8.1974,8.2072,8.1875,8.2072,444032.0
2016-03-10 14:30:00,8.34,8.36,8.33,8.34,470176.0,8.2072,8.2269,8.1974,8.2072,470176.0
2016-03-10 14:35:00,8.35,8.35,8.33,8.34,61312.0,8.217,8.217,8.1974,8.2072,61312.0
2016-03-10 14:40:00,8.35,8.4,8.35,8.4,637328.0,8.217,8.2662,8.217,8.2662,637328.0
2016-03-10 14:45:00,8.4,8.43,8.39,8.42,748080.0,8.2662,8.2958,8.2564,8.2859,748080.0
2016-03-10 14:50:00,8.43,8.44,8.41,8.41,817080.0,8.2958,8.3056,8.2761,8.2761,817080.0
2016-03-10 14:55:00,8.41,8.41,8.4,8.4,284792.0,8.2761,8.2761,8.2662,8.2662,284792.0
2016-03-10 15:00:00,8.41,8.43,8.39,8.39,281280.0,8.2761,8.2958,8.2564,8.2564,281280.0
2016-03-10 15:05:00,8.39,8.4,8.38,8.4,91184.0,8.2564,8.2662,8.2466,8.2662,91184.0
2016-03-10 15:10:00,8.4,8.43,8.39,8.43,112496.0,8.2662,8.2958,8.2564,8.2958,112496.0
2016-03-10 15:15:00,8.43,8.46,8.43,8.45,504264.0,8.2958,8.3253,8.2958,8.3154,504264.0
2016-03-10 15:20:00,8.44,8.44,8.41,8.43,243872.0,8.3056,8.3056,8.2761,8.2958,243872.0
2016-03-10 15:25:00,8.43,8.49,8.43,8.48,304384.0,8.2958,8.3548,8.2958,8.345,304384.0
2016-03-10 15:30:00,8.48,8.48,8.46,8.46,472808.0,8.345,8.345,8.3253,8.3253,472808.0
2016-03-10 15:35:00,8.45,8.47,8.43,8.43,227872.0,8.3154,8.3351,8.2958,8.2958,227872.0
2016-03-10 15:40:00,8.44,8.44,8.42,8.42,224568.0,8.3056,8.3056,8.2859,8.2859,224568.0
2016-03-10 15:45:00,8.42,8.42,8.41,8.41,192000.0,8.2859,8.2859,8.2761,8.2761,192000.0
2016-03-10 15:50:00,8.41,8.44,8.41,8.44,299776.0,8.2761,8.3056,8.2761,8.3056,299776.0
2016-03-10 15:55:00,8.43,8.45,8.42,8.45,676152.0,8.2958,8.3154,8.2859,8.3154,676152.0
2016-03-11 09:30:00,8.63,8.64,8.59,8.61,910800.0,8.4926,8.5024,8.4532,8.4729,910800.0
2016-03-11 09:35:00,8.62,8.64,8.6,8.63,661976.0,8.4827,8.5024,8.4631,8.4926,661976.0
2016-03-11 09:40:00,8.63,8.64,8.62,8.63,345000.0,8.4926,8.5024,8.4827,8.4926,345000.0
2016-03-11 09:45:00,8.63,8.64,8.62,8.62,104672.0,8.4926,8.5024,8.4827,8.4827,104672.0
2016-03-11 09:50:00,8.63,8.65,8.62,8.65,1092768.0,8.4926,8.5123,8.4827,8.5123,1092768.0
2016-03-11 09:55:00,8.65,8.65,8.63,8.64,192960.0,8.5123,8.5123,8.4926,8.5024,192960.0
2016-03-11 10:00:00,8.64,8.65,8.6,8.61,294696.0,8.5024,8.5123,8.4631,8.4729,294696.0
2016-03-11 10:05:00,8.61,8.61,8.57,8.58,597784.0,8.4729,8.4729,8.4335,8.4434,597784.0
2016-03-11 10:10:00,8.58,8.6,8.58,8.6,237952.0,8.4434,8.4631,8.4434,8.4631,237952.0
2016-03-11 10:15:00,8.6,8.62,8.59,8.62,221800.0,8.4631,8.4827,8.4532,8.4827,221800.0
2016-03-11 10:20:00,8.61,8.62,8.6,8.62,163696.0,8.4729,8.4827,8.4631,8.4827,163696.0
2016-03-11 10:25:00,8.63,8.63,8.61,8.62,212120.0,8.4926,8.4926,8.4729,8.4827,212120.0
2016-03-11 10:30:00,8.63,8.66,8.63,8.65,459160.0,8.4926,8.5221,8.4926,8.5123,459160.0
2016-03-11 10:35:00,8.65,8.67,8.65,8.65,796392.0,8.5123,8.5319,8.5123,8.5123,796392.0
2016-03-11 10:40:00,8.66,8.68,8.66,8.67,579256.0,8.5221,8.5418,8.5221,8.5319,579256.0
2016-03-11 10:45:00,8.67,8.68,8.66,8.67,320656.0,8.5319,8.5418,8.5221,8.5319,320656.0
2016-03-11 10:50:00,8.67,8.67,8.65,8.67,174880.0,8.5319,8.5319,8.5123,8.5319,174880.0
2016-03-11 10:55:00,8.66,8.66,8.65,8.66,205856.0,8.5221,8.5221,8.5123,8.5221,205856.0
2016-03-11 11:00:00,8.65,8.67,8.65,8.66,247288.0,8.5123,8.5319,8.5123,8.5221,247288.0
2016-03-11 11:05:00,8.66,8.66,8.65,8.66,160816.0,8.5221,8.5221,8.5123,8.5221,160816.0
2016-03-11 11:10:00,8.66,8.66,8.65,8.65,78424.0,8.5221,8.5221,8.5123,8.5123,78424.0
2016-03-11 11:15:00,8.65,8.66,8.65,8.66,171504.0,8.5123,8.5221,8.5123,8.5221,171504.0
2016-03-11 11:20:00,8.66,8.66,8.65,8.65,180872.0,8.5221,8.5221,8.5123,8.5123,180872.0
2016-03-11 11:25:00,8.65,8.66,8.65,8.66,116872.0,8.5123,8.5221,8.5123,8.5221,116872.0
2016-03-11 11:30:00,8.66,8.67,8.65,8.66,218776.0,8.5221,8.5319,8.5123,8.5221,218776.0
2016-03-11 11:35:00,8.66,8.67,8.65,8.66,155304.0,8.5221,8.5319,8.5123,8.5221,155304.0
2016-03-11 11:40:00,8.66,8.67,8.66,8.66,141200.0,8.5221,8.5319,8.5221,8.5221,141200.0
2016-03-11 11:45:00,8.67,8.67,8.66,8.66,194072.0,8.5319,8.5319,8.5221,8.5221,194072.0
2016-03-11 11:50:00,8.66,8.66,8.66,8.66,112016.0,8.5221,8.5221,8.5221,8.5221,112016.0
2016-03-11 11:55:00,8.66,8.67,8.66,8.66,138448.0,8.5221,8.5319,8.5221,8.5221,138448.0
2016-03-11 12:00:00,8.66,8.66,8.65,8.66,186080.0,8.5221,8.5221,8.5123,8.5221,186080.0
2016-03-11 12:05:00,8.66,8.67,8.66,8.67,95208.0,8.5221,8.5319,8.5221,8.5319,95208.0
2016-03-11 12:10:00,8.67,8.67,8.66,8.66,36800.0,8.5319,8.5319,8.5221,8.5221,36800.0
2016-03-11 12:15:00,8.66,8.67,8.66,8.67,40576.0,8.5221,8.5319,8.5221,8.5319,40576.0
2016-03-11 12:20:00,8.67,8.67,8.66,8.66,152000.0,8.5319,8.5319,8.5221,8.5221,152000.0
2016-03-11 12:25:00,8.66,8.67,8.66,8.67,79200.0,8.5221,8.5319,8.5221,8.5319,79200.0
2016-03-11 12:30:00,8.67,8.68,8.67,8.67,137640.0,8.5319,8.5418,8.5319,8.5319,137640.0
2016-03-11 12:35:00,8.66,8.67,8.66,8.66,106400.0,8.5221,8.5319,8.5221,8.5221,106400.0
2016-03-11 12:40:00,8.66,8.67,8.66,8.66,135496.0,8.5221,8.5319,8.5221,8.5221,135496.0
2016-03-11 12:45:00,8.66,8.67,8.66,8.67,89200.0,8.5221,8.5319,8.5221,8.5319,89200.0
2016-03-11 12:50:00,8.67,8.67,8.66,8.67,43192.0,8.5319,8.5319,8.5221,8.5319,43192.0
2016-03-11 12:55:00,8.66,8.67,8.65,8.66,40800.0,8.5221,8.5319,8.5123,8.5221,40800.0
2016-03-11 13:00:00,8.65,8.66,8.64,8.65,175456.0,8.5123,8.5221,8.5024,8.5123,175456.0
2016-03-11 13:05:00,8.65,8.65,8.63,8.63,177848.0,8.5123,8.5123,8.4926,8.4926,177848.0
2016-03-11 13:10:00,8.64,8.65,8.64,8.65,48080.0,8.5024,8.5123,8.5024,8.5123,48080.0
2016-03-11 13:15:00,8.64,8.65,8.64,8.65,96400.0,8.5024,8.5123,8.5024,8.5123,96400.0
2016-03-11 13:20:00,8.65,8.65,8.64,8.65,184592.0,8.5123,8.5123,8.5024,8.5123,184592.0
2016-03-11 13:25:00,8.65,8.65,8.65,8.65,92000.0,8.5123,8.5123,8.5123,8.5123,92000.0
2016-03-11 13:30:00,8.65,8.66,8.65,8.65,121568.0,8.5123,8.5221,8.5123,8.5123,121568.0
2016-03-11 13:35:00,8.65,8.65,8.65,8.65,23992.0,8.5123,8.5123,8.5123,8.5123,23992.0
2016-03-11 13:40:00,8.64,8.65,8.64,8.64,43888.0,8.5024,8.5123,8.5024,8.5024,43888.0
2016-03-11 13:45:00,8.64,8.65,8.63,8.65,123776.0,8.5024,8.5123,8.4926,8.5123,123776.0
2016-03-11 13:50:00,8.65,8.67,8.65,8.67,47984.0,8.5123,8.5319,8.5123,8.5319,47984.0
2016-03-11 13:55:00,8.67,8.68,8.67,8.68,377480.0,8.5319,8.5418,8.5319,8.5418,377480.0
2016-03-11 14:00:00,8.68,8.69,8.68,8.68,44440.0,8.5418,8.5516,8.5418,8.5418,44440.0
2016-03-11 14:05:00,8.69,8.69,8.68,8.68,120680.0,8.5516,8.5516,8.5418,8.5418,120680.0
2016-03-11 14:10:00,8.68,8.69,8.67,8.67,333488.0,8.5418,8.5516,8.5319,8.5319,333488.0
2016-03-11 14:15:00,8.67,8.67,8.67,8.67,53360.0,8.5319,8.5319,8.5319,8.5319,53360.0
2016-03-11 14:20:00,8.67,8.68,8.67,8.68,24000.0,8.5319,8.5418,8.5319,8.5418,24000.0
2016-03-11 14:25:00,8.68,8.69,8.67,8.68,88720.0,8.5418,8.5516,8.5319,8.5418,88720.0
2016-03-11 14:30:00,8.68,8.68,8.67,8.67,30072.0,8.5418,8.5418,8.5319,8.5319,30072.0
2016-03-11 14:35:00,8.67,8.68,8.66,8.66,27240.0,8.5319,8.5418,8.5221,8.5221,27240.0
2016-03-11 14:40:00,8.66,8.67,8.65,8.67,99144.0,8.5221,8.5319,8.5123,8.5319,99144.0
2016-03-11 14:45:00,8.67,8.69,8.67,8.68,98784.0,8.5319,8.5516,8.5319,8.5418,98784.0
2016-03-11 14:50:00,8.68,8.69,8.68,8.69,72072.0,8.5418,8.5516,8.5418,8.5516,72072.0
2016-03-11 14:55:00,8.68,8.68,8.67,8.68,32800.0,8.5418,8.5418,8.5319,8.5418,32800.0
2016-03-11 15:00:00,8.68,8.68,8.68,8.68,46032.0,8.5418,8.5418,8.5418,8.5418,46032.0
2016-03-11 15:05:00,8.68,8.71,8.68,8.7,439392.0,8.5418,8.5713,8.5418,8.5615,439392.0
2016-03-11 15:10:00,8.71,8.71,8.7,8.7,240376.0,8.5713,8.5713,8.5615,8.5615,240376.0
2016-03-11 15:15:00,8.7,8.7,8.69,8.7,83504.0,8.5615,8.5615,8.5516,8.5615,83504.0
2016-03-11 15:20:00,8.7,8.72,8.7,8.72,123520.0,8.5615,8.5811,8.5615,8.5811,123520.0
2016-03-11 15:25:00,8.72,8.72,8.71,8.71,190304.0,8.5811,8.5811,8.5713,8.5713,190304.0
2016-03-11 15:30:00,8.71,8.72,8.7,8.71,524344.0,8.5713,8.5811,8.5615,8.5713,524344.0
2016-03-11 15:35:00,8.71,8.71,8.7,8.71,185024.0,8.5713,8.5713,8.5615,8.5713,185024.0
2016-03-11 15:40:00,8.71,8.72,8.71,8.72,314664.0,8.5713,8.5811,8.5713,8.5811,314664.0
2016-03-11 15:45:00,8.72,8.73,8.72,8.72,298360.0,8.5811,8.591,8.5811,8.5811,298360.0
2016-03-11 15:50:00,8.72,8.73,8.72,8.72,378608.0,8.5811,8.591,8.5811,8.5811,378608.0
2016-03-11 15:55:00,8.72,8.74,8.72,8.74,328440.0,8.5811,8.6008,8.5811,8.6008,328440.0
2016-03-14 09:30:00,8.67,8.69,8.67,8.69,751408.0,8.5319,8.5516,8.5319,8.5516,751408.0
2016-03-14 09:35:00,8.69,8.72,8.68,8.72,265288.0,8.5516,8.5811,8.5418,8.5811,265288.0
2016-03-14 09:40:00,8.72,8.72,8.7,8.7,143448.0,8.5811,8.5811,8.5615,8.5615,143448.0
2016-03-14 09:45:00,8.7,8.72,8.7,8.71,63368.0,8.5615,8.5811,8.5615,8.5713,63368.0
2016-03-14 09:50:00,8.71,8.72,8.7,8.7,247752.0,8.5713,8.5811,8.5615,8.5615,247752.0
2016-03-14 09:55:00,8.71,8.72,8.69,8.69,321352.0,8.5713,8.5811,8.5516,8.5516,321352.0
2016-03-14 10:00:00,8.69,8.71,8.69,8.71,187200.0,8.5516,8.5713,8.5516,8.5713,187200.0
2016-03-14 10:05:00,8.7,8.71,8.7,8.71,50256.0,8.5615,8.5713,8.5615,8.5713,50256.0
2016-03-14 10:10:00,8.7,8.71,8.69,8.7,103824.0,8.5615,8.5713,8.5516,8.5615,103824.0
2016-03-14 10:15:00,8.71,8.73,8.71,8.72,497448.0,8.5713,8.591,8.5713,8.5811,497448.0
2016-03-14 10:20:00,8.72,8.72,8.71,8.71,23736.0,8.5811,8.5811,8.5713,8.5713,23736.0
2016-03-14 10:25:00,8.71,8.73,8.71,8.73,154544.0,8.5713,8.591,8.5713,8.591,154544.0
2016-03-14 10:30:00,8.73,8.74,8.73,8.73,448344.0,8.591,8.6008,8.591,8.591,448344.0
2016-03-14 10:35:00,8.73,8.74,8.73,8.74,117432.0,8.591,8.6008,8.591,8.6008,117432.0
2016-03-14 10:40:00,8.74,8.76,8.73,8.76,684320.0,8.6008,8.6205,8.591,8.6205,684320.0
2016-03-14 10:45:00,8.76,8.77,8.76,8.76,240920.0,8.6205,8.6303,8.6205,8.6205,240920.0
2016-03-14 10:50:00,8.76,8.76,8.74,8.74,484392.0,8.6205,8.6205,8.6008,8.6008,484392.0
2016-03-14 10:55:00,8.74,8.75,8.74,8.74,145304.0,8.6008,8.6107,8.6008,8.6008,145304.0
2016-03-14 11:00:00,8.74,8.76,8.74,8.74,444096.0,8.6008,8.6205,8.6008,8.6008,444096.0
2016-03-14 11:05:00,8.74,8.75,8.73,8.74,388656.0,8.6008,8.6107,8.591,8.6008,388656.0
2016-03-14 11:10:00,8.75,8.76,8.74,8.75,84800.0,8.6107,8.6205,8.6008,8.6107,84800.0
2016-03-14 11:15:00,8.76,8.77,8.76,8.77,339048.0,8.6205,8.6303,8.6205,8.6303,339048.0
2016-03-14 11:20:00,8.77,8.78,8.76,8.77,121000.0,8.6303,8.6402,8.6205,8.6303,121000.0
2016-03-14 11:25:00,8.77,8.78,8.76,8.76,170400.0,8.6303,8.6402,8.6205,8.6205,170400.0
2016-03-14 11:30:00,8.76,8.76,8.75,8.75,105208.0,8.6205,8.6205,8.6107,8.6107,105208.0
2016-03-14 11:35:00,8.75,8.77,8.75,8.77,125912.0,8.6107,8.6303,8.6107,8.6303,125912.0
2016-03-14 11:40:00,8.77,8.78,8.77,8.77,398000.0,8.6303,8.6402,8.6303,8.6303,398000.0
2016-03-14 11:45:00,8.77,8.77,8.76,8.77,231360.0,8.6303,8.6303,8.6205,8.6303,231360.0
2016-03-14 11:50:00,8.77,8.77,8.77,8.77,536056.0,8.6303,8.6303,8.6303,8.6303,536056.0
2016-03-14 11:55:00,8.77,8.77,8.74,8.74,535288.0,8.6303,8.6303,8.6008,8.6008,535288.0
2016-03-14 12:00:00,8.75,8.76,8.74,8.75,64000.0,8.6107,8.6205,8.6008,8.6107,64000.0
2016-03-14 12:05:00,8.75,8.75,8.74,8.75,45600.0,8.6107,8.6107,8.6008,8.6107,45600.0
2016-03-14 12:10:00,8.76,8.77,8.76,8.77,420784.0,8.6205,8.6303,8.6205,8.6303,420784.0
2016-03-14 12:15:00,8.77,8.79,8.77,8.79,341864.0,8.6303,8.65,8.6303,8.65,341864.0
2016-03-14 12:20:00,8.79,8.79,8.78,8.78,152304.0,8.65,8.65,8.6402,8.6402,152304.0
2016-03-14 12:25:00,8.78,8.78,8.77,8.78,87432.0,8.6402,8.6402,8.6303,8.6402,87432.0
2016-03-14 12:30:00,8.78,8.78,8.78,8.78,41400.0,8.6402,8.6402,8.6402,8.6402,41400.0
2016-03-14 12:35:00,8.79,8.79,8.78,8.79,163848.0,8.65,8.65,8.6402,8.65,163848.0
2016-03-14 12:40:00,8.79,8.79,8.78,8.79,433504.0,8.65,8.65,8.6402,8.65,433504.0
2016-03-14 12:45:00,8.79,8.79,8.78,8.78,261832.0,8.65,8.65,8.6402,8.6402,261832.0
2016-03-14 12:50:00,8.79,8.79,8.78,8.79,68352.0,8.65,8.65,8.6402,8.65,68352.0
2016-03-14 12:55:00,8.78,8.79,8.78,8.79,125816.0,8.6402,8.65,8.6402,8.65,125816.0
2016-03-14 13:00:00,8.79,8.8,8.79,8.79,116888.0,8.65,8.6599,8.65,8.65,116888.0
2016-03-14 13:05:00,8.79,8.79,8.78,8.79,39200.0,8.65,8.65,8.6402,8.65,39200.0
2016-03-14 13:10:00,8.79,8.79,8.78,8.78,41352.0,8.65,8.65,8.6402,8.6402,41352.0
2016-03-14 13:15:00,8.78,8.79,8.78,8.79,205288.0,8.6402,8.65,8.6402,8.65,205288.0
2016-03-14 13:20:00,8.79,8.79,8.78,8.79,407736.0,8.65,8.65,8.6402,8.65,407736.0
2016-03-14 13:25:00,8.79,8.79,8.78,8.79,97600.0,8.65,8.65,8.6402,8.65,97600.0
2016-03-14 13:30:00,8.78,8.79,8.78,8.79,27200.0,8.6402,8.65,8.6402,8.65,27200.0
2016-03-14 13:35:00,8.79,8.79,8.78,8.79,185600.0,8.65,8.65,8.6402,8.65,185600.0
2016-03-14 13:40:00,8.79,8.79,8.78,8.79,44640.0,8.65,8.65,8.6402,8.65,44640.0
2016-03-14 13:45:00,8.79,8.79,8.78,8.78,452800.0,8.65,8.65,8.6402,8.6402,452800.0
2016-03-14 13:50:00,8.78,8.78,8.78,8.78,201432.0,8.6402,8.6402,8.6402,8.6402,201432.0
2016-03-14 13:55:00,8.78,8.78,8.77,8.78,37200.0,8.6402,8.6402,8.6303,8.6402,37200.0
2016-03-14 14:00:00,8.77,8.77,8.76,8.76,132680.0,8.6303,8.6303,8.6205,8.6205,132680.0
2016-03-14 14:05:00,8.76,8.76,8.75,8.76,144248.0,8.6205,8.6205,8.6107,8.6205,144248.0
2016-03-14 14:10:00,8.75,8.76,8.75,8.75,136152.0,8.6107,8.6205,8.6107,8.6107,136152.0
2016-03-14 14:15:00,8.75,8.76,8.75,8.76,26400.0,8.6107,8.6205,8.6107,8.6205,26400.0
2016-03-14 14:20:00,8.75,8.76,8.75,8.76,226400.0,8.6107,8.6205,8.6107,8.6205,226400.0
2016-03-14 14:25:00,8.76,8.77,8.75,8.77,67200.0,8.6205,8.6303,8.6107,8.6303,67200.0
2016-03-14 14:30:00,8.77,8.77,8.77,8.77,32200.0,8.6303,8.6303,8.6303,8.6303,32200.0
2016-03-14 14:35:00,8.77,8.78,8.76,8.77,184488.0,8.6303,8.6402,8.6205,8.6303,184488.0
2016-03-14 14:40:00,8.77,8.79,8.77,8.78,344288.0,8.6303,8.65,8.6303,8.6402,344288.0
2016-03-14 14:45:00,8.78,8.79,8.78,8.79,116800.0,8.6402,8.65,8.6402,8.65,116800.0
2016-03-14 14:50:00,8.79,8.79,8.78,8.78,53320.0,8.65,8.65,8.6402,8.6402,53320.0
2016-03-14 14:55:00,8.78,8.79,8.78,8.79,228000.0,8.6402,8.65,8.6402,8.65,228000.0
2016-03-14 15:00:00,8.79,8.79,8.78,8.78,48808.0,8.65,8.65,8.6402,8.6402,48808.0
2016-03-14 15:05:00,8.78,8.78,8.77,8.77,243680.0,8.6402,8.6402,8.6303,8.6303,243680.0
2016-03-14 15:10:00,8.78,8.78,8.77,8.78,54160.0,8.6402,8.6402,8.6303,8.6402,54160.0
2016-03-14 15:15:00,8.78,8.78,8.76,8.76,135112.0,8.6402,8.6402,8.6205,8.6205,135112.0
2016-03-14 15:20:00,8.76,8.78,8.76,8.77,49600.0,8.6205,8.6402,8.6205,8.6303,49600.0
2016-03-14 15:25:00,8.78,8.81,8.78,8.79,833752.0,8.6402,8.6697,8.6402,8.65,833752.0
2016-03-14 15:30:00,8.79,8.79,8.77,8.78,226168.0,8.65,8.65,8.6303,8.6402,226168.0
2016-03-14 15:35:00,8.77,8.8,8.77,8.79,83704.0,8.6303,8.6599,8.6303,8.65,83704.0
2016-03-14 15:40:00,8.79,8.8,8.78,8.78,367648.0,8.65,8.6599,8.6402,8.6402,367648.0
2016-03-14 15:45:00,8.78,8.8,8.78,8.79,228808.0,8.6402,8.6599,8.6402,8.65,228808.0
2016-03-14 15:50:00,8.8,8.8,8.78,8.78,224336.0,8.6599,8.6599,8.6402,8.6402,224336.0
2016-03-14 15:55:00,8.78,8.79,8.76,8.76,616464.0,8.6402,8.65,8.6205,8.6205,616464.0
2016-03-15 09:30:00,8.7,8.72,8.7,8.7,206648.0,8.5615,8.5811,8.5615,8.5615,206648.0
2016-03-15 09:35:00,8.7,8.7,8.68,8.68,150032.0,8.5615,8.5615,8.5418,8.5418,150032.0
2016-03-15 09:40:00,8.69,8.71,8.69,8.71,259424.0,8.5516,8.5713,8.5516,8.5713,259424.0
2016-03-15 09:45:00,8.71,8.72,8.7,8.71,414768.0,8.5713,8.5811,8.5615,8.5713,414768.0
2016-03-15 09:50:00,8.71,8.71,8.7,8.7,27456.0,8.5713,8.5713,8.5615,8.5615,27456.0
2016-03-15 09:55:00,8.69,8.7,8.67,8.68,663888.0,8.5516,8.5615,8.5319,8.5418,663888.0
2016-03-15 10:00:00,8.68,8.69,8.66,8.66,213296.0,8.5418,8.5516,8.5221,8.5221,213296.0
2016-03-15 10:05:00,8.66,8.67,8.65,8.66,118440.0,8.5221,8.5319,8.5123,8.5221,118440.0
2016-03-15 10:10:00,8.66,8.68,8.65,8.68,372744.0,8.5221,8.5418,8.5123,8.5418,372744.0
2016-03-15 10:15:00,8.68,8.68,8.68,8.68,334200.0,8.5418,8.5418,8.5418,8.5418,334200.0
2016-03-15 10:20:00,8.68,8.69,8.68,8.68,83464.0,8.5418,8.5516,8.5418,8.5418,83464.0
2016-03-15 10:25:00,8.68,8.72,8.68,8.72,62752.0,8.5418,8.5811,8.5418,8.5811,62752.0
2016-03-15 10:30:00,8.73,8.74,8.72,8.72,665736.0,8.591,8.6008,8.5811,8.5811,665736.0
2016-03-15 10:35:00,8.72,8.74,8.72,8.73,51200.0,8.5811,8.6008,8.5811,8.591,51200.0
2016-03-15 10:40:00,8.73,8.74,8.72,8.72,41464.0,8.591,8.6008,8.5811,8.5811,41464.0
2016-03-15 10:45:00,8.72,8.72,8.71,8.72,21888.0,8.5811,8.5811,8.5713,8.5811,21888.0
2016-03-15 10:50:00,8.71,8.72,8.7,8.7,107952.0,8.5713,8.5811,8.5615,8.5615,107952.0
2016-03-15 10:55:00,8.7,8.72,8.7,8.71,43200.0,8.5615,8.5811,8.5615,8.5713,43200.0
2016-03-15 11:00:00,8.71,8.72,8.71,8.72,29600.0,8.5713,8.5811,8.5713,8.5811,29600.0
2016-03-15 11:05:00,8.71,8.73,8.71,8.73,60176.0,8.5713,8.591,8.5713,8.591,60176.0
2016-03-15 11:10:00,8.74,8.74,8.72,8.72,41720.0,8.6008,8.6008,8.5811,8.5811,41720.0
2016-03-15 11:15:00,8.72,8.73,8.72,8.72,72400.0,8.5811,8.591,8.5811,8.5811,72400.0
2016-03-15 11:20:00,8.73,8.76,8.73,8.75,407024.0,8.591,8.6205,8.591,8.6107,407024.0
2016-03-15 11:25:00,8.75,8.76,8.75,8.75,136168.0,8.6107,8.6205,8.6107,8.6107,136168.0
2016-03-15 11:30:00,8.75,8.76,8.74,8.74,80680.0,8.6107,8.6205,8.6008,8.6008,80680.0
2016-03-15 11:35:00,8.74,8.74,8.73,8.73,72008.0,8.6008,8.6008,8.591,8.591,72008.0
2016-03-15 11:40:00,8.73,8.74,8.72,8.72,38120.0,8.591,8.6008,8.5811,8.5811,38120.0
2016-03-15 11:45:00,8.72,8.73,8.72,8.72,50808.0,8.5811,8.591,8.5811,8.5811,50808.0
2016-03-15 11:50:00,8.72,8.72,8.71,8.72,103440.0,8.5811,8.5811,8.5713,8.5811,103440.0
2016-03-15 11:55:00,8.72,8.72,8.71,8.71,66768.0,8.5811,8.5811,8.5713,8.5713,66768.0
2016-03-15 12:00:00,8.71,8.72,8.7,8.71,78416.0,8.5713,8.5811,8.5615,8.5713,78416.0
2016-03-15 12:05:00,8.7,8.71,8.7,8.71,46400.0,8.5615,8.5713,8.5615,8.5713,46400.0
2016-03-15 12:10:00,8.71,8.72,8.71,8.71,38976.0,8.5713,8.5811,8.5713,8.5713,38976.0
2016-03-15 12:15:00,8.71,8.72,8.71,8.72,60768.0,8.5713,8.5811,8.5713,8.5811,60768.0
2016-03-15 12:20:00,8.72,8.73,8.72,8.73,42400.0,8.5811,8.591,8.5811,8.591,42400.0
2016-03-15 12:25:00,8.73,8.74,8.73,8.74,74496.0,8.591,8.6008,8.591,8.6008,74496.0
2016-03-15 12:30:00,8.74,8.74,8.73,8.74,44800.0,8.6008,8.6008,8.591,8.6008,44800.0
2016-03-15 12:35:00,8.74,8.74,8.73,8.73,22400.0,8.6008,8.6008,8.591,8.591,22400.0
2016-03-15 12:40:00,8.73,8.74,8.73,8.74,30000.0,8.591,8.6008,8.591,8.6008,30000.0
2016-03-15 12:45:00,8.74,8.74,8.72,8.72,32400.0,8.6008,8.6008,8.5811,8.5811,32400.0
2016-03-15 12:50:00,8.73,8.73,8.72,8.72,83624.0,8.591,8.591,8.5811,8.5811,83624.0
2016-03-15 12:55:00,8.72,8.72,8.72,8.72,100792.0,8.5811,8.5811,8.5811,8.5811,100792.0
2016-03-15 13:00:00,8.71,8.72,8.71,8.71,8800.0,8.5713,8.5811,8.5713,8.5713,8800.0
2016-03-15 13:05:00,8.71,8.72,8.71,8.71,25752.0,8.5713,8.5811,8.5713,8.5713,25752.0
2016-03-15 13:10:00,8.71,8.72,8.71,8.71,22024.0,8.5713,8.5811,8.5713,8.5713,22024.0
2016-03-15 13:15:00,8.71,8.72,8.71,8.71,19752.0,8.5713,8.5811,8.5713,8.5713,19752.0
2016-03-15 13:20:00,8.72,8.72,8.71,8.72,29328.0,8.5811,8.5811,8.5713,8.5811,29328.0
2016-03-15 13:25:00,8.72,8.73,8.72,8.73,59160.0,8.5811,8.591,8.5811,8.591,59160.0
2016-03-15 13:30:00,8.73,8.75,8.73,8.75,300512.0,8.591,8.6107,8.591,8.6107,300512.0
2016-03-15 13:35:00,8.75,8.75,8.74,8.74,12440.0,8.6107,8.6107,8.6008,8.6008,12440.0
2016-03-15 13:40:00,8.75,8.75,8.75,8.75,7000.0,8.6107,8.6107,8.6107,8.6107,7000.0
2016-03-15 13:45:00,8.75,8.75,8.74,8.74,34912.0,8.6107,8.6107,8.6008,8.6008,34912.0
2016-03-15 13:50:00,8.74,8.75,8.74,8.75,133328.0,8.6008,8.6107,8.6008,8.6107,133328.0
2016-03-15 13:55:00,8.76,8.76,8.75,8.76,162960.0,8.6205,8.6205,8.6107,8.6205,162960.0
2016-03-15 14:00:00,8.76,8.76,8.74,8.75,32800.0,8.6205,8.6205,8.6008,8.6107,32800.0
2016-03-15 14:05:00,8.75,8.75,8.75,8.75,20520.0,8.6107,8.6107,8.6107,8.6107,20520.0
2016-03-15 14:10:00,8.75,8.76,8.75,8.76,108816.0,8.6107,8.6205,8.6107,8.6205,108816.0
2016-03-15 14:15:00,8.76,8.77,8.76,8.76,121600.0,8.6205,8.6303,8.6205,8.6205,121600.0
2016-03-15 14:20:00,8.76,8.76,8.75,8.75,77080.0,8.6205,8.6205,8.6107,8.6107,77080.0
2016-03-15 14:25:00,8.75,8.75,8.74,8.75,15200.0,8.6107,8.6107,8.6008,8.6107,15200.0
2016-03-15 14:30:00,8.75,8.76,8.74,8.76,168504.0,8.6107,8.6205,8.6008,8.6205,168504.0
2016-03-15 14:35:00,8.76,8.76,8.75,8.76,18400.0,8.6205,8.6205,8.6107,8.6205,18400.0
2016-03-15 14:40:00,8.76,8.76,8.74,8.74,54400.0,8.6205,8.6205,8.6008,8.6008,54400.0
2016-03-15 14:45:00,8.74,8.74,8.74,8.74,23912.0,8.6008,8.6008,8.6008,8.6008,23912.0
2016-03-15 14:50:00,8.74,8.74,8.74,8.74,16400.0,8.6008,8.6008,8.6008,8.6008,16400.0
2016-03-15 14:55:00,8.74,8.74,8.73,8.74,48000.0,8.6008,8.6008,8.591,8.6008,48000.0
2016-03-15 15:00:00,8.74,8.75,8.74,8.74,22400.0,8.6008,8.6107,8.6008,8.6008,22400.0
2016-03-15 15:05:00,8.74,8.75,8.74,8.75,104240.0,8.6008,8.6107,8.6008,8.6107,104240.0
2016-03-15 15:10:00,8.75,8.76,8.75,8.76,65144.0,8.6107,8.6205,8.6107,8.6205,65144.0
2016-03-15 15:15:00,8.76,8.77,8.76,8.77,41408.0,8.6205,8.6303,8.6205,8.6303,41408.0
2016-03-15 15:20:00,8.77,8.78,8.76,8.77,75544.0,8.6303,8.6402,8.6205,8.6303,75544.0
2016-03-15 15:25:00,8.76,8.77,8.76,8.77,24000.0,8.6205,8.6303,8.6205,8.6303,24000.0
2016-03-15 15:30:00,8.76,8.77,8.75,8.76,40000.0,8.6205,8.6303,8.6107,8.6205,40000.0
2016-03-15 15:35:00,8.76,8.76,8.75,8.75,39880.0,8.6205,8.6205,8.6107,8.6107,39880.0
2016-03-15 15:40:00,8.75,8.75,8.74,8.75,19360.0,8.6107,8.6107,8.6008,8.6107,19360.0
2016-03-15 15:45:00,8.75,8.75,8.74,8.74,79320.0,8.6107,8.6107,8.6008,8.6008,79320.0
2016-03-15 15:50:00,8.74,8.75,8.74,8.75,399232.0,8.6008,8.6107,8.6008,8.6107,399232.0
2016-03-15 15:55:00,8.75,8.76,8.75,8.76,395200.0,8.6107,8.6205,8.6107,8.6205,395200.0
2016-03-16 09:30:00,8.71,8.74,8.71,8.73,228248.0,8.5713,8.6008,8.5713,8.591,228248.0
2016-03-16 09:35:00,8.72,8.76,8.72,8.76,101608.0,8.5811,8.6205,8.5811,8.6205,101608.0
2016-03-16 09:40:00,8.75,8.75,8.73,8.74,90552.0,8.6107,8.6107,8.591,8.6008,90552.0
2016-03-16 09:45:00,8.74,8.76,8.74,8.76,120680.0,8.6008,8.6205,8.6008,8.6205,120680.0
2016-03-16 09:50:00,8.77,8.78,8.77,8.78,256784.0,8.6303,8.6402,8.6303,8.6402,256784.0
2016-03-16 09:55:00,8.77,8.79,8.77,8.78,154720.0,8.6303,8.65,8.6303,8.6402,154720.0
2016-03-16 10:00:00,8.78,8.78,8.77,8.78,105624.0,8.6402,8.6402,8.6303,8.6402,105624.0
2016-03-16 10:05:00,8.77,8.8,8.77,8.8,83272.0,8.6303,8.6599,8.6303,8.6599,83272.0
2016-03-16 10:10:00,8.79,8.79,8.78,8.79,96344.0,8.65,8.65,8.6402,8.65,96344.0
2016-03-16 10:15:00,8.79,8.79,8.78,8.79,75272.0,8.65,8.65,8.6402,8.65,75272.0
2016-03-16 10:20:00,8.78,8.79,8.78,8.79,59384.0,8.6402,8.65,8.6402,8.65,59384.0
2016-03-16 10:25:00,8.79,8.79,8.78,8.78,53688.0,8.65,8.65,8.6402,8.6402,53688.0
2016-03-16 10:30:00,8.78,8.79,8.78,8.78,107080.0,8.6402,8.65,8.6402,8.6402,107080.0
2016-03-16 10:35:00,8.78,8.8,8.78,8.79,52400.0,8.6402,8.6599,8.6402,8.65,52400.0
2016-03-16 10:40:00,8.79,8.8,8.79,8.8,90520.0,8.65,8.6599,8.65,8.6599,90520.0
2016-03-16 10:45:00,8.81,8.81,8.8,8.8,84608.0,8.6697,8.6697,8.6599,8.6599,84608.0
2016-03-16 10:50:00,8.79,8.8,8.79,8.79,31600.0,8.65,8.6599,8.65,8.65,31600.0
2016-03-16 10:55:00,8.79,8.8,8.79,8.79,78424.0,8.65,8.6599,8.65,8.65,78424.0
2016-03-16 11:00:00,8.8,8.8,8.79,8.79,51840.0,8.6599,8.6599,8.65,8.65,51840.0
2016-03-16 11:05:00,8.79,8.8,8.79,8.8,93872.0,8.65,8.6599,8.65,8.6599,93872.0
2016-03-16 11:10:00,8.8,8.8,8.8,8.8,24232.0,8.6599,8.6599,8.6599,8.6599,24232.0
2016-03-16 11:15:00,8.79,8.8,8.79,8.8,24024.0,8.65,8.6599,8.65,8.6599,24024.0
2016-03-16 11:20:00,8.8,8.8,8.8,8.8,5600.0,8.6599,8.6599,8.6599,8.6599,5600.0
2016-03-16 11:25:00,8.8,8.81,8.8,8.81,9576.0,8.6599,8.6697,8.6599,8.6697,9576.0
2016-03-16 11:30:00,8.81,8.81,8.81,8.81,122600.0,8.6697,8.6697,8.6697,8.6697,122600.0
2016-03-16 11:35:00,8.81,8.81,8.8,8.8,157248.0,8.6697,8.6697,8.6599,8.6599,157248.0
2016-03-16 11:40:00,8.8,8.82,8.8,8.81,134400.0,8.6599,8.6796,8.6599,8.6697,134400.0
2016-03-16 11:45:00,8.81,8.83,8.81,8.82,92952.0,8.6697,8.6894,8.6697,8.6796,92952.0
2016-03-16 11:50:00,8.82,8.82,8.81,8.82,85024.0,8.6796,8.6796,8.6697,8.6796,85024.0
2016-03-16 11:55:00,8.82,8.82,8.81,8.81,108544.0,8.6796,8.6796,8.6697,8.6697,108544.0
2016-03-16 12:00:00,8.81,8.83,8.81,8.82,35600.0,8.6697,8.6894,8.6697,8.6796,35600.0
2016-03-16 12:05:00,8.83,8.83,8.82,8.82,88768.0,8.6894,8.6894,8.6796,8.6796,88768.0
2016-03-16 12:10:00,8.82,8.83,8.82,8.82,60320.0,8.6796,8.6894,8.6796,8.6796,60320.0
2016-03-16 12:15:00,8.82,8.82,8.82,8.82,20800.0,8.6796,8.6796,8.6796,8.6796,20800.0
2016-03-16 12:20:00,8.82,8.82,8.82,8.82,41200.0,8.6796,8.6796,8.6796,8.6796,41200.0
2016-03-16 12:25:00,8.82,8.83,8.82,8.82,20800.0,8.6796,8.6894,8.6796,8.6796,20800.0
2016-03-16 12:30:00,8.82,8.82,8.81,8.82,16296.0,8.6796,8.6796,8.6697,8.6796,16296.0
2016-03-16 12:35:00,8.82,8.82,8.81,8.81,23200.0,8.6796,8.6796,8.6697,8.6697,23200.0
2016-03-16 12:40:00,8.81,8.81,8.79,8.79,159984.0,8.6697,8.6697,8.65,8.65,159984.0
2016-03-16 12:45:00,8.8,8.8,8.78,8.78,44000.0,8.6599,8.6599,8.6402,8.6402,44000.0
2016-03-16 12:50:00,8.78,8.78,8.76,8.77,85784.0,8.6402,8.6402,8.6205,8.6303,85784.0
2016-03-16 12:55:00,8.77,8.77,8.76,8.76,18912.0,8.6303,8.6303,8.6205,8.6205,18912.0
2016-03-16 13:00:00,8.76,8.77,8.76,8.76,64744.0,8.6205,8.6303,8.6205,8.6205,64744.0
2016-03-16 13:05:00,8.76,8.76,8.76,8.76,40568.0,8.6205,8.6205,8.6205,8.6205,40568.0
2016-03-16 13:10:00,8.76,8.76,8.74,8.75,71096.0,8.6205,8.6205,8.6008,8.6107,71096.0
2016-03-16 13:15:00,8.74,8.75,8.73,8.75,181328.0,8.6008,8.6107,8.591,8.6107,181328.0
2016-03-16 13:20:00,8.75,8.75,8.75,8.75,89464.0,8.6107,8.6107,8.6107,8.6107,89464.0
2016-03-16 13:25:00,8.75,8.75,8.75,8.75,6400.0,8.6107,8.6107,8.6107,8.6107,6400.0
2016-03-16 13:30:00,8.74,8.75,8.74,8.75,143080.0,8.6008,8.6107,8.6008,8.6107,143080.0
2016-03-16 13:35:00,8.74,8.75,8.74,8.74,11888.0,8.6008,8.6107,8.6008,8.6008,11888.0
2016-03-16 13:40:00,8.76,8.77,8.76,8.76,56328.0,8.6205,8.6303,8.6205,8.6205,56328.0
2016-03-16 13:45:00,8.76,8.76,8.76,8.76,22704.0,8.6205,8.6205,8.6205,8.6205,22704.0
2016-03-16 13:50:00,8.76,8.76,8.75,8.75,15800.0,8.6205,8.6205,8.6107,8.6107,15800.0
2016-03-16 13:55:00,8.75,8.77,8.75,8.77,33600.0,8.6107,8.6303,8.6107,8.6303,33600.0
2016-03-16 14:00:00,8.79,8.89,8.77,8.86,955048.0,8.65,8.7484,8.6303,8.7189,955048.0
2016-03-16 14:05:00,8.86,8.88,8.82,8.84,332968.0,8.7189,8.7386,8.6796,8.6992,332968.0
2016-03-16 14:10:00,8.84,8.85,8.79,8.79,338008.0,8.6992,8.7091,8.65,8.65,338008.0
2016-03-16 14:15:00,8.79,8.82,8.79,8.8,264632.0,8.65,8.6796,8.65,8.6599,264632.0
2016-03-16 14:20:00,8.8,8.86,8.8,8.85,428696.0,8.6599,8.7189,8.6599,8.7091,428696.0
2016-03-16 14:25:00,8.85,8.89,8.84,8.87,877520.0,8.7091,8.7484,8.6992,8.7288,877520.0
2016-03-16 14:30:00,8.87,8.89,8.86,8.87,140000.0,8.7288,8.7484,8.7189,8.7288,140000.0
2016-03-16 14:35:00,8.88,8.88,8.85,8.88,305536.0,8.7386,8.7386,8.7091,8.7386,305536.0
2016-03-16 14:40:00,8.88,8.93,8.88,8.92,910672.0,8.7386,8.7878,8.7386,8.778,910672.0
2016-03-16 14:45:00,8.92,8.93,8.9,8.91,154832.0,8.778,8.7878,8.7583,8.7681,154832.0
2016-03-16 14:50:00,8.91,8.92,8.9,8.91,124960.0,8.7681,8.778,8.7583,8.7681,124960.0
2016-03-16 14:55:00,8.9,8.9,8.86,8.86,137504.0,8.7583,8.7583,8.7189,8.7189,137504.0
2016-03-16 15:00:00,8.86,8.9,8.86,8.9,279304.0,8.7189,8.7583,8.7189,8.7583,279304.0
2016-03-16 15:05:00,8.89,8.91,8.89,8.9,235360.0,8.7484,8.7681,8.7484,8.7583,235360.0
2016-03-16 15:10:00,8.91,8.92,8.9,8.92,233560.0,8.7681,8.778,8.7583,8.778,233560.0
2016-03-16 15:15:00,8.91,8.93,8.91,8.92,109880.0,8.7681,8.7878,8.7681,8.778,109880.0
2016-03-16 15:20:00,8.92,8.92,8.89,8.9,347768.0,8.778,8.778,8.7484,8.7583,347768.0
2016-03-16 15:25:00,8.9,8.92,8.89,8.91,62880.0,8.7583,8.778,8.7484,8.7681,62880.0
2016-03-16 15:30:00,8.92,8.93,8.9,8.93,442928.0,8.778,8.7878,8.7583,8.7878,442928.0
2016-03-16 15:35:00,8.93,8.96,8.93,8.96,299584.0,8.7878,8.8173,8.7878,8.8173,299584.0
2016-03-16 15:40:00,8.96,8.96,8.94,8.94,196032.0,8.8173,8.8173,8.7976,8.7976,196032.0
2016-03-16 15:45:00,8.94,8.94,8.93,8.94,259232.0,8.7976,8.7976,8.7878,8.7976,259232.0
2016-03-16 15:50:00,8.94,8.94,8.9,8.9,314408.0,8.7976,8.7976,8.7583,8.7583,314408.0
2016-03-16 15:55:00,8.9,8.92,8.88,8.92,547256.0,8.7583,8.778,8.7386,8.778,547256.0
2016-03-17 09:30:00,8.86,8.89,8.85,8.89,148392.0,8.7189,8.7484,8.7091,8.7484,148392.0
2016-03-17 09:35:00,8.9,8.91,8.87,8.87,309808.0,8.7583,8.7681,8.7288,8.7288,309808.0
2016-03-17 09:40:00,8.87,8.87,8.82,8.83,242624.0,8.7288,8.7288,8.6796,8.6894,242624.0
2016-03-17 09:45:00,8.84,8.84,8.83,8.84,620552.0,8.6992,8.6992,8.6894,8.6992,620552.0
2016-03-17 09:50:00,8.84,8.86,8.83,8.84,158128.0,8.6992,8.7189,8.6894,8.6992,158128.0
2016-03-17 09:55:00,8.84,8.84,8.83,8.83,104768.0,8.6992,8.6992,8.6894,8.6894,104768.0
2016-03-17 10:00:00,8.83,8.83,8.8,8.83,355248.0,8.6894,8.6894,8.6599,8.6894,355248.0
2016-03-17 10:05:00,8.83,8.85,8.83,8.84,189976.0,8.6894,8.7091,8.6894,8.6992,189976.0
2016-03-17 10:10:00,8.83,8.83,8.81,8.83,136720.0,8.6894,8.6894,8.6697,8.6894,136720.0
2016-03-17 10:15:00,8.82,8.83,8.81,8.81,269536.0,8.6796,8.6894,8.6697,8.6697,269536.0
2016-03-17 10:20:00,8.81,8.83,8.8,8.81,81272.0,8.6697,8.6894,8.6599,8.6697,81272.0
2016-03-17 10:25:00,8.81,8.84,8.81,8.84,193248.0,8.6697,8.6992,8.6697,8.6992,193248.0
2016-03-17 10:30:00,8.84,8.84,8.83,8.83,123448.0,8.6992,8.6992,8.6894,8.6894,123448.0
2016-03-17 10:35:00,8.83,8.86,8.83,8.86,332648.0,8.6894,8.7189,8.6894,8.7189,332648.0
2016-03-17 10:40:00,8.86,8.86,8.85,8.85,102808.0,8.7189,8.7189,8.7091,8.7091,102808.0
2016-03-17 10:45:00,8.86,8.87,8.85,8.86,278360.0,8.7189,8.7288,8.7091,8.7189,278360.0
2016-03-17 10:50:00,8.87,8.87,8.86,8.86,64144.0,8.7288,8.7288,8.7189,8.7189,64144.0
2016-03-17 10:55:00,8.86,8.88,8.85,8.88,180536.0,8.7189,8.7386,8.7091,8.7386,180536.0
2016-03-17 11:00:00,8.88,8.88,8.87,8.87,125984.0,8.7386,8.7386,8.7288,8.7288,125984.0
2016-03-17 11:05:00,8.87,8.87,8.86,8.87,91640.0,8.7288,8.7288,8.7189,8.7288,91640.0
2016-03-17 11:10:00,8.88,8.88,8.87,8.87,45208.0,8.7386,8.7386,8.7288,8.7288,45208.0
2016-03-17 11:15:00,8.88,8.88,8.87,8.87,62208.0,8.7386,8.7386,8.7288,8.7288,62208.0
2016-03-17 11:20:00,8.87,8.87,8.86,8.86,48568.0,8.7288,8.7288,8.7189,8.7189,48568.0
2016-03-17 11:25:00,8.86,8.88,8.86,8.86,103320.0,8.7189,8.7386,8.7189,8.7189,103320.0
2016-03-17 11:30:00,8.87,8.87,8.86,8.86,24896.0,8.7288,8.7288,8.7189,8.7189,24896.0
2016-03-17 11:35:00,8.87,8.87,8.86,8.86,74400.0,8.7288,8.7288,8.7189,8.7189,74400.0
2016-03-17 11:40:00,8.86,8.86,8.85,8.86,116984.0,8.7189,8.7189,8.7091,8.7189,116984.0
2016-03-17 11:45:00,8.86,8.87,8.86,8.87,39736.0,8.7189,8.7288,8.7189,8.7288,39736.0
2016-03-17 11:50:00,8.87,8.87,8.87,8.87,35200.0,8.7288,8.7288,8.7288,8.7288,35200.0
2016-03-17 11:55:00,8.86,8.87,8.86,8.87,41280.0,8.7189,8.7288,8.7189,8.7288,41280.0
2016-03-17 12:00:00,8.87,8.87,8.86,8.86,89824.0,8.7288,8.7288,8.7189,8.7189,89824.0
2016-03-17 12:05:00,8.86,8.86,8.85,8.86,126760.0,8.7189,8.7189,8.7091,8.7189,126760.0
2016-03-17 12:10:00,8.86,8.86,8.86,8.86,61344.0,8.7189,8.7189,8.7189,8.7189,61344.0
2016-03-17 12:15:00,8.86,8.87,8.86,8.87,25760.0,8.7189,8.7288,8.7189,8.7288,25760.0
2016-03-17 12:20:00,8.87,8.9,8.87,8.89,147448.0,8.7288,8.7583,8.7288,8.7484,147448.0
2016-03-17 12:25:00,8.89,8.92,8.89,8.92,312856.0,8.7484,8.778,8.7484,8.778,312856.0
2016-03-17 12:30:00,8.92,8.93,8.92,8.93,111696.0,8.778,8.7878,8.778,8.7878,111696.0
2016-03-17 12:35:00,8.93,8.93,8.92,8.93,160816.0,8.7878,8.7878,8.778,8.7878,160816.0
2016-03-17 12:40:00,8.92,8.93,8.92,8.92,68400.0,8.778,8.7878,8.778,8.778,68400.0
2016-03-17 12:45:00,8.92,8.92,8.91,8.91,275120.0,8.778,8.778,8.7681,8.7681,275120.0
2016-03-17 12:50:00,8.91,8.91,8.9,8.91,97664.0,8.7681,8.7681,8.7583,8.7681,97664.0
2016-03-17 12:55:00,8.92,8.92,8.91,8.91,18400.0,8.778,8.778,8.7681,8.7681,18400.0
2016-03-17 13:00:00,8.91,8.92,8.91,8.91,70400.0,8.7681,8.778,8.7681,8.7681,70400.0
2016-03-17 13:05:00,8.91,8.92,8.89,8.89,133096.0,8.7681,8.778,8.7484,8.7484,133096.0
2016-03-17 13:10:00,8.89,8.89,8.88,8.88,39720.0,8.7484,8.7484,8.7386,8.7386,39720.0
2016-03-17 13:15:00,8.88,8.88,8.88,8.88,142800.0,8.7386,8.7386,8.7386,8.7386,142800.0
2016-03-17 13:20:00,8.89,8.89,8.89,8.89,8800.0,8.7484,8.7484,8.7484,8.7484,8800.0
2016-03-17 13:25:00,8.89,8.9,8.89,8.89,58400.0,8.7484,8.7583,8.7484,8.7484,58400.0
2016-03-17 13:30:00,8.88,8.9,8.88,8.9,35200.0,8.7386,8.7583,8.7386,8.7583,35200.0
2016-03-17 13:35:00,8.9,8.92,8.9,8.92,57600.0,8.7583,8.778,8.7583,8.778,57600.0
2016-03-17 13:40:00,8.92,8.92,8.91,8.92,216360.0,8.778,8.778,8.7681,8.778,216360.0
2016-03-17 13:45:00,8.92,8.93,8.91,8.92,76400.0,8.778,8.7878,8.7681,8.778,76400.0
2016-03-17 13:50:00,8.92,8.93,8.92,8.93,68512.0,8.778,8.7878,8.778,8.7878,68512.0
2016-03-17 13:55:00,8.92,8.93,8.91,8.92,63296.0,8.778,8.7878,8.7681,8.778,63296.0
2016-03-17 14:00:00,8.92,8.92,8.91,8.92,124328.0,8.778,8.778,8.7681,8.778,124328.0
2016-03-17 14:05:00,8.92,8.93,8.91,8.92,94944.0,8.778,8.7878,8.7681,8.778,94944.0
2016-03-17 14:10:00,8.92,8.93,8.92,8.93,74760.0,8.778,8.7878,8.778,8.7878,74760.0
2016-03-17 14:15:00,8.93,8.94,8.93,8.94,143968.0,8.7878,8.7976,8.7878,8.7976,143968.0
2016-03-17 14:20:00,8.94,8.95,8.93,8.93,233152.0,8.7976,8.8075,8.7878,8.7878,233152.0
2016-03-17 14:25:00,8.92,8.92,8.91,8.91,18936.0,8.778,8.778,8.7681,8.7681,18936.0
2016-03-17 14:30:00,8.9,8.91,8.9,8.91,18800.0,8.7583,8.7681,8.7583,8.7681,18800.0
2016-03-17 14:35:00,8.91,8.91,8.89,8.89,25504.0,8.7681,8.7681,8.7484,8.7484,25504.0
2016-03-17 14:40:00,8.89,8.91,8.89,8.9,128200.0,8.7484,8.7681,8.7484,8.7583,128200.0
2016-03-17 14:45:00,8.9,8.9,8.89,8.9,36344.0,8.7583,8.7583,8.7484,8.7583,36344.0
2016-03-17 14:50:00,8.9,8.91,8.9,8.91,59208.0,8.7583,8.7681,8.7583,8.7681,59208.0
2016-03-17 14:55:00,8.91,8.91,8.87,8.87,217656.0,8.7681,8.7681,8.7288,8.7288,217656.0
2016-03-17 15:00:00,8.88,8.9,8.88,8.9,72272.0,8.7386,8.7583,8.7386,8.7583,72272.0
2016-03-17 15:05:00,8.9,8.91,8.9,8.9,66760.0,8.7583,8.7681,8.7583,8.7583,66760.0
2016-03-17 15:10:00,8.9,8.91,8.89,8.9,60736.0,8.7583,8.7681,8.7484,8.7583,60736.0
2016-03-17 15:15:00,8.9,8.9,8.88,8.88,98272.0,8.7583,8.7583,8.7386,8.7386,98272.0
2016-03-17 15:20:00,8.88,8.91,8.88,8.91,152216.0,8.7386,8.7681,8.7386,8.7681,152216.0
2016-03-17 15:25:00,8.91,8.93,8.91,8.93,83552.0,8.7681,8.7878,8.7681,8.7878,83552.0
2016-03-17 15:30:00,8.93,8.93,8.92,8.93,105784.0,8.7878,8.7878,8.778,8.7878,105784.0
2016-03-17 15:35:00,8.93,8.94,8.92,8.94,131624.0,8.7878,8.7976,8.778,8.7976,131624.0
2016-03-17 15:40:00,8.94,8.94,8.93,8.93,131336.0,8.7976,8.7976,8.7878,8.7878,131336.0
2016-03-17 15:45:00,8.93,8.93,8.91,8.92,560864.0,8.7878,8.7878,8.7681,8.778,560864.0
2016-03-17 15:50:00,8.92,8.92,8.91,8.91,386992.0,8.778,8.778,8.7681,8.7681,386992.0
2016-03-17 15:55:00,8.91,8.92,8.9,8.9,232184.0,8.7681,8.778,8.7583,8.7583,232184.0
2016-03-18 09:30:00,8.95,8.96,8.93,8.94,334872.0,8.8075,8.8173,8.7878,8.7976,334872.0
2016-03-18 09:35:00,8.94,8.94,8.9,8.92,205184.0,8.7976,8.7976,8.7583,8.778,205184.0
2016-03-18 09:40:00,8.91,8.94,8.89,8.89,281344.0,8.7681,8.7976,8.7484,8.7484,281344.0
2016-03-18 09:45:00,8.88,8.9,8.85,8.86,508136.0,8.7386,8.7583,8.7091,8.7189,508136.0
2016-03-18 09:50:00,8.85,8.87,8.85,8.85,171344.0,8.7091,8.7288,8.7091,8.7091,171344.0
2016-03-18 09:55:00,8.85,8.87,8.84,8.86,289136.0,8.7091,8.7288,8.6992,8.7189,289136.0
2016-03-18 10:00:00,8.86,8.89,8.86,8.88,166920.0,8.7189,8.7484,8.7189,8.7386,166920.0
2016-03-18 10:05:00,8.88,8.89,8.87,8.88,70792.0,8.7386,8.7484,8.7288,8.7386,70792.0
2016-03-18 10:10:00,8.88,8.9,8.88,8.89,184072.0,8.7386,8.7583,8.7386,8.7484,184072.0
2016-03-18 10:15:00,8.9,8.9,8.88,8.88,62608.0,8.7583,8.7583,8.7386,8.7386,62608.0
2016-03-18 10:20:00,8.88,8.88,8.88,8.88,93048.0,8.7386,8.7386,8.7386,8.7386,93048.0
2016-03-18 10:25:00,8.87,8.88,8.87,8.88,103992.0,8.7288,8.7386,8.7288,8.7386,103992.0
2016-03-18 10:30:00,8.89,8.91,8.89,8.91,192296.0,8.7484,8.7681,8.7484,8.7681,192296.0
2016-03-18 10:35:00,8.92,8.92,8.89,8.89,153528.0,8.778,8.778,8.7484,8.7484,153528.0
2016-03-18 10:40:00,8.9,8.91,8.89,8.9,38376.0,8.7583,8.7681,8.7484,8.7583,38376.0
2016-03-18 10:45:00,8.9,8.92,8.9,8.91,85848.0,8.7583,8.778,8.7583,8.7681,85848.0
2016-03-18 10:50:00,8.91,8.91,8.9,8.91,20152.0,8.7681,8.7681,8.7583,8.7681,20152.0
2016-03-18 10:55:00,8.92,8.93,8.92,8.92,314624.0,8.778,8.7878,8.778,8.778,314624.0
2016-03-18 11:00:00,8.92,8.95,8.92,8.95,256848.0,8.778,8.8075,8.778,8.8075,256848.0
2016-03-18 11:05:00,8.95,8.97,8.95,8.96,178016.0,8.8075,8.8272,8.8075,8.8173,178016.0
2016-03-18 11:10:00,8.97,8.97,8.96,8.96,32800.0,8.8272,8.8272,8.8173,8.8173,32800.0
2016-03-18 11:15:00,8.96,8.98,8.96,8.97,53632.0,8.8173,8.837,8.8173,8.8272,53632.0
2016-03-18 11:20:00,8.97,8.97,8.96,8.97,127848.0,8.8272,8.8272,8.8173,8.8272,127848.0
2016-03-18 11:25:00,8.97,8.97,8.95,8.95,68176.0,8.8272,8.8272,8.8075,8.8075,68176.0
2016-03-18 11:30:00,8.95,8.96,8.95,8.95,24000.0,8.8075,8.8173,8.8075,8.8075,24000.0
2016-03-18 11:35:00,8.95,8.96,8.95,8.95,54408.0,8.8075,8.8173,8.8075,8.8075,54408.0
2016-03-18 11:40:00,8.95,8.96,8.94,8.94,131064.0,8.8075,8.8173,8.7976,8.7976,131064.0
2016-03-18 11:45:00,8.95,8.95,8.95,8.95,4800.0,8.8075,8.8075,8.8075,8.8075,4800.0
2016-03-18 11:50:00,8.95,8.96,8.94,8.94,106064.0,8.8075,8.8173,8.7976,8.7976,106064.0
2016-03-18 11:55:00,8.94,8.95,8.94,8.95,23200.0,8.7976,8.8075,8.7976,8.8075,23200.0
2016-03-18 12:00:00,8.95,8.96,8.95,8.96,69600.0,8.8075,8.8173,8.8075,8.8173,69600.0
2016-03-18 12:05:00,8.96,8.97,8.96,8.96,168672.0,8.8173,8.8272,8.8173,8.8173,168672.0
2016-03-18 12:10:00,8.96,8.96,8.96,8.96,34824.0,8.8173,8.8173,8.8173,8.8173,34824.0
2016-03-18 12:15:00,8.96,8.96,8.95,8.96,190168.0,8.8173,8.8173,8.8075,8.8173,190168.0
2016-03-18 12:20:00,8.97,8.97,8.96,8.97,20608.0,8.8272,8.8272,8.8173,8.8272,20608.0
2016-03-18 12:25:00,8.97,8.97,8.96,8.97,80616.0,8.8272,8.8272,8.8173,8.8272,80616.0
2016-03-18 12:30:00,8.96,8.96,8.94,8.95,52320.0,8.8173,8.8173,8.7976,8.8075,52320.0
2016-03-18 12:35:00,8.95,8.95,8.95,8.95,10016.0,8.8075,8.8075,8.8075,8.8075,10016.0
2016-03-18 12:40:00,8.94,8.95,8.94,8.95,53840.0,8.7976,8.8075,8.7976,8.8075,53840.0
2016-03-18 12:45:00,8.95,8.95,8.95,8.95,23976.0,8.8075,8.8075,8.8075,8.8075,23976.0
2016-03-18 12:50:00,8.95,8.96,8.95,8.96,95384.0,8.8075,8.8173,8.8075,8.8173,95384.0
2016-03-18 12:55:00,8.96,8.97,8.96,8.96,51168.0,8.8173,8.8272,8.8173,8.8173,51168.0
2016-03-18 13:00:00,8.97,8.97,8.95,8.95,92080.0,8.8272,8.8272,8.8075,8.8075,92080.0
2016-03-18 13:05:00,8.95,8.96,8.94,8.95,59864.0,8.8075,8.8173,8.7976,8.8075,59864.0
2016-03-18 13:10:00,8.95,8.95,8.93,8.93,103552.0,8.8075,8.8075,8.7878,8.7878,103552.0
2016-03-18 13:15:00,8.93,8.93,8.9,8.9,101960.0,8.7878,8.7878,8.7583,8.7583,101960.0
2016-03-18 13:20:00,8.91,8.91,8.9,8.91,63632.0,8.7681,8.7681,8.7583,8.7681,63632.0
2016-03-18 13:25:00,8.91,8.92,8.9,8.91,38256.0,8.7681,8.778,8.7583,8.7681,38256.0
2016-03-18 13:30:00,8.91,8.91,8.87,8.87,130288.0,8.7681,8.7681,8.7288,8.7288,130288.0
2016-03-18 13:35:00,8.88,8.88,8.85,8.86,203272.0,8.7386,8.7386,8.7091,8.7189,203272.0
2016-03-18 13:40:00,8.86,8.87,8.85,8.87,56584.0,8.7189,8.7288,8.7091,8.7288,56584.0
2016-03-18 13:45:00,8.87,8.88,8.87,8.88,92672.0,8.7288,8.7386,8.7288,8.7386,92672.0
2016-03-18 13:50:00,8.88,8.88,8.88,8.88,43600.0,8.7386,8.7386,8.7386,8.7386,43600.0
2016-03-18 13:55:00,8.88,8.89,8.87,8.89,33600.0,8.7386,8.7484,8.7288,8.7484,33600.0
2016-03-18 14:00:00,8.89,8.9,8.89,8.89,81224.0,8.7484,8.7583,8.7484,8.7484,81224.0
2016-03-18 14:05:00,8.89,8.9,8.89,8.9,259104.0,8.7484,8.7583,8.7484,8.7583,259104.0
2016-03-18 14:10:00,8.89,8.9,8.89,8.9,81600.0,8.7484,8.7583,8.7484,8.7583,81600.0
2016-03-18 14:15:00,8.89,8.9,8.88,8.89,128944.0,8.7484,8.7583,8.7386,8.7484,128944.0
2016-03-18 14:20:00,8.9,8.91,8.89,8.91,114592.0,8.7583,8.7681,8.7484,8.7681,114592.0
2016-03-18 14:25:00,8.91,8.91,8.9,8.9,147304.0,8.7681,8.7681,8.7583,8.7583,147304.0
2016-03-18 14:30:00,8.9,8.91,8.89,8.9,51040.0,8.7583,8.7681,8.7484,8.7583,51040.0
2016-03-18 14:35:00,8.9,8.91,8.9,8.91,198040.0,8.7583,8.7681,8.7583,8.7681,198040.0
2016-03-18 14:40:00,8.91,8.92,8.91,8.91,55720.0,8.7681,8.778,8.7681,8.7681,55720.0
2016-03-18 14:45:00,8.92,8.92,8.9,8.92,51200.0,8.778,8.778,8.7583,8.778,51200.0
2016-03-18 14:50:00,8.92,8.92,8.9,8.9,63600.0,8.778,8.778,8.7583,8.7583,63600.0
2016-03-18 14:55:00,8.9,8.9,8.9,8.9,38800.0,8.7583,8.7583,8.7583,8.7583,38800.0
2016-03-18 15:00:00,8.91,8.93,8.91,8.92,81504.0,8.7681,8.7878,8.7681,8.778,81504.0
2016-03-18 15:05:00,8.92,8.94,8.92,8.94,71240.0,8.778,8.7976,8.778,8.7976,71240.0
2016-03-18 15:10:00,8.94,8.96,8.94,8.95,61600.0,8.7976,8.8173,8.7976,8.8075,61600.0
2016-03-18 15:15:00,8.95,8.95,8.94,8.94,55456.0,8.8075,8.8075,8.7976,8.7976,55456.0
2016-03-18 15:20:00,8.94,8.95,8.94,8.95,54504.0,8.7976,8.8075,8.7976,8.8075,54504.0
2016-03-18 15:25:00,8.95,8.95,8.94,8.94,72768.0,8.8075,8.8075,8.7976,8.7976,72768.0
2016-03-18 15:30:00,8.94,8.94,8.93,8.94,87536.0,8.7976,8.7976,8.7878,8.7976,87536.0
2016-03-18 15:35:00,8.94,8.95,8.94,8.95,72424.0,8.7976,8.8075,8.7976,8.8075,72424.0
2016-03-18 15:40:00,8.95,8.95,8.94,8.94,59200.0,8.8075,8.8075,8.7976,8.7976,59200.0
2016-03-18 15:45:00,8.94,8.95,8.93,8.94,313904.0,8.7976,8.8075,8.7878,8.7976,313904.0
2016-03-18 15:50:00,8.94,8.95,8.94,8.94,344784.0,8.7976,8.8075,8.7976,8.7976,344784.0
2016-03-18 15:55:00,8.94,8.94,8.93,8.93,536872.0,8.7976,8.7976,8.7878,8.7878,536872.0
2016-03-21 09:30:00,8.9,8.93,8.9,8.93,785360.0,8.7583,8.7878,8.7583,8.7878,785360.0
2016-03-21 09:35:00,8.93,8.95,8.93,8.94,173464.0,8.7878,8.8075,8.7878,8.7976,173464.0
2016-03-21 09:40:00,8.94,8.97,8.94,8.97,394032.0,8.7976,8.8272,8.7976,8.8272,394032.0
2016-03-21 09:45:00,8.97,8.97,8.95,8.97,263056.0,8.8272,8.8272,8.8075,8.8272,263056.0
2016-03-21 09:50:00,8.98,8.98,8.97,8.97,127880.0,8.837,8.837,8.8272,8.8272,127880.0
2016-03-21 09:55:00,8.97,8.98,8.97,8.97,53176.0,8.8272,8.837,8.8272,8.8272,53176.0
2016-03-21 10:00:00,8.97,8.98,8.96,8.96,80440.0,8.8272,8.837,8.8173,8.8173,80440.0
2016-03-21 10:05:00,8.95,8.96,8.94,8.94,133792.0,8.8075,8.8173,8.7976,8.7976,133792.0
2016-03-21 10:10:00,8.92,8.92,8.9,8.9,99320.0,8.778,8.778,8.7583,8.7583,99320.0
2016-03-21 10:15:00,8.91,8.92,8.91,8.91,67752.0,8.7681,8.778,8.7681,8.7681,67752.0
2016-03-21 10:20:00,8.91,8.93,8.91,8.93,230320.0,8.7681,8.7878,8.7681,8.7878,230320.0
2016-03-21 10:25:00,8.92,8.93,8.91,8.91,78856.0,8.778,8.7878,8.7681,8.7681,78856.0
2016-03-21 10:30:00,8.91,8.91,8.89,8.91,213432.0,8.7681,8.7681,8.7484,8.7681,213432.0
2016-03-21 10:35:00,8.91,8.93,8.91,8.92,149368.0,8.7681,8.7878,8.7681,8.778,149368.0
2016-03-21 10:40:00,8.92,8.92,8.9,8.9,44160.0,8.778,8.778,8.7583,8.7583,44160.0
2016-03-21 10:45:00,8.9,8.92,8.89,8.91,134400.0,8.7583,8.778,8.7484,8.7681,134400.0
2016-03-21 10:50:00,8.91,8.92,8.91,8.91,92088.0,8.7681,8.778,8.7681,8.7681,92088.0
2016-03-21 10:55:00,8.9,8.92,8.9,8.91,139032.0,8.7583,8.778,8.7583,8.7681,139032.0
2016-03-21 11:00:00,8.91,8.92,8.91,8.92,74296.0,8.7681,8.778,8.7681,8.778,74296.0
2016-03-21 11:05:00,8.92,8.93,8.91,8.93,59200.0,8.778,8.7878,8.7681,8.7878,59200.0
2016-03-21 11:10:00,8.92,8.93,8.92,8.93,91528.0,8.778,8.7878,8.778,8.7878,91528.0
2016-03-21 11:15:00,8.93,8.96,8.93,8.96,171360.0,8.7878,8.8173,8.7878,8.8173,171360.0
2016-03-21 11:20:00,8.97,8.97,8.96,8.97,151760.0,8.8272,8.8272,8.8173,8.8272,151760.0
2016-03-21 11:25:00,8.97,8.97,8.96,8.96,21600.0,8.8272,8.8272,8.8173,8.8173,21600.0
2016-03-21 11:30:00,8.96,8.98,8.96,8.97,32064.0,8.8173,8.837,8.8173,8.8272,32064.0
2016-03-21 11:35:00,8.97,8.97,8.96,8.97,8000.0,8.8272,8.8272,8.8173,8.8272,8000.0
2016-03-21 11:40:00,8.97,8.97,8.95,8.96,27104.0,8.8272,8.8272,8.8075,8.8173,27104.0
2016-03-21 11:45:00,8.97,8.97,8.96,8.96,10496.0,8.8272,8.8272,8.8173,8.8173,10496.0
2016-03-21 11:50:00,8.97,8.97,8.97,8.97,12264.0,8.8272,8.8272,8.8272,8.8272,12264.0
2016-03-21 11:55:00,8.97,8.97,8.96,8.97,24256.0,8.8272,8.8272,8.8173,8.8272,24256.0
2016-03-21 12:00:00,8.96,8.96,8.95,8.95,64800.0,8.8173,8.8173,8.8075,8.8075,64800.0
2016-03-21 12:05:00,8.96,8.96,8.95,8.95,35040.0,8.8173,8.8173,8.8075,8.8075,35040.0
2016-03-21 12:10:00,8.96,8.96,8.95,8.96,23192.0,8.8173,8.8173,8.8075,8.8173,23192.0
2016-03-21 12:15:00,8.96,8.96,8.94,8.95,12320.0,8.8173,8.8173,8.7976,8.8075,12320.0
2016-03-21 12:20:00,8.95,8.95,8.95,8.95,9592.0,8.8075,8.8075,8.8075,8.8075,9592.0
2016-03-21 12:25:00,8.94,8.95,8.94,8.95,10400.0,8.7976,8.8075,8.7976,8.8075,10400.0
2016-03-21 12:30:00,8.95,8.95,8.95,8.95,15736.0,8.8075,8.8075,8.8075,8.8075,15736.0
2016-03-21 12:35:00,8.95,8.96,8.95,8.96,8000.0,8.8075,8.8173,8.8075,8.8173,8000.0
2016-03-21 12:40:00,8.96,8.96,8.93,8.94,45600.0,8.8173,8.8173,8.7878,8.7976,45600.0
2016-03-21 12:45:00,8.94,8.94,8.94,8.94,10120.0,8.7976,8.7976,8.7976,8.7976,10120.0
2016-03-21 12:50:00,8.95,8.95,8.94,8.95,17664.0,8.8075,8.8075,8.7976,8.8075,17664.0
2016-03-21 12:55:00,8.95,8.96,8.95,8.96,11200.0,8.8075,8.8173,8.8075,8.8173,11200.0
2016-03-21 13:00:00,8.96,8.97,8.96,8.96,177936.0,8.8173,8.8272,8.8173,8.8173,177936.0
2016-03-21 13:05:00,8.96,8.96,8.95,8.96,51600.0,8.8173,8.8173,8.8075,8.8173,51600.0
2016-03-21 13:10:00,8.95,8.96,8.95,8.96,12800.0,8.8075,8.8173,8.8075,8.8173,12800.0
2016-03-21 13:15:00,8.96,8.98,8.96,8.98,109272.0,8.8173,8.837,8.8173,8.837,109272.0
2016-03-21 13:20:00,8.98,8.98,8.98,8.98,114328.0,8.837,8.837,8.837,8.837,114328.0
2016-03-21 13:25:00,8.98,9.0,8.98,9.0,139408.0,8.837,8.8567,8.837,8.8567,139408.0
2016-03-21 13:30:00,9.0,9.0,8.98,8.98,27200.0,8.8567,8.8567,8.837,8.837,27200.0
2016-03-21 13:35:00,8.97,8.99,8.97,8.98,63144.0,8.8272,8.8468,8.8272,8.837,63144.0
2016-03-21 13:40:00,8.98,8.98,8.98,8.98,2400.0,8.837,8.837,8.837,8.837,2400.0
2016-03-21 13:45:00,8.97,8.97,8.96,8.97,40800.0,8.8272,8.8272,8.8173,8.8272,40800.0
2016-03-21 13:50:00,8.96,8.97,8.96,8.97,75112.0,8.8173,8.8272,8.8173,8.8272,75112.0
2016-03-21 13:55:00,8.97,8.98,8.97,8.98,21920.0,8.8272,8.837,8.8272,8.837,21920.0
2016-03-21 14:00:00,8.98,8.99,8.97,8.97,32112.0,8.837,8.8468,8.8272,8.8272,32112.0
2016-03-21 14:05:00,8.97,8.97,8.97,8.97,53200.0,8.8272,8.8272,8.8272,8.8272,53200.0
2016-03-21 14:10:00,8.98,8.99,8.97,8.98,176480.0,8.837,8.8468,8.8272,8.837,176480.0
2016-03-21 14:15:00,8.99,9.01,8.99,9.0,88672.0,8.8468,8.8665,8.8468,8.8567,88672.0
2016-03-21 14:20:00,9.0,9.01,9.0,9.01,13392.0,8.8567,8.8665,8.8567,8.8665,13392.0
2016-03-21 14:25:00,9.01,9.01,9.0,9.0,18352.0,8.8665,8.8665,8.8567,8.8567,18352.0
2016-03-21 14:30:00,9.01,9.01,9.0,9.0,7200.0,8.8665,8.8665,8.8567,8.8567,7200.0
2016-03-21 14:35:00,9.0,9.01,8.99,9.01,110304.0,8.8567,8.8665,8.8468,8.8665,110304.0
2016-03-21 14:40:00,9.01,9.01,9.0,9.01,19728.0,8.8665,8.8665,8.8567,8.8665,19728.0
2016-03-21 14:45:00,9.01,9.01,8.99,8.99,6400.0,8.8665,8.8665,8.8468,8.8468,6400.0
2016-03-21 14:50:00,9.0,9.0,8.99,9.0,99752.0,8.8567,8.8567,8.8468,8.8567,99752.0
2016-03-21 14:55:00,9.0,9.01,9.0,9.01,49600.0,8.8567,8.8665,8.8567,8.8665,49600.0
2016-03-21 15:00:00,9.0,9.0,9.0,9.0,24800.0,8.8567,8.8567,8.8567,8.8567,24800.0
2016-03-21 15:05:00,8.99,9.0,8.99,9.0,38808.0,8.8468,8.8567,8.8468,8.8567,38808.0
2016-03-21 15:10:00,9.0,9.0,9.0,9.0,40000.0,8.8567,8.8567,8.8567,8.8567,40000.0
2016-03-21 15:15:00,9.0,9.0,8.99,8.99,96976.0,8.8567,8.8567,8.8468,8.8468,96976.0
2016-03-21 15:20:00,8.99,9.0,8.99,8.99,80304.0,8.8468,8.8567,8.8468,8.8468,80304.0
2016-03-21 15:25:00,8.99,9.0,8.99,8.99,141704.0,8.8468,8.8567,8.8468,8.8468,141704.0
2016-03-21 15:30:00,8.99,8.99,8.96,8.97,308504.0,8.8468,8.8468,8.8173,8.8272,308504.0
2016-03-21 15:35:00,8.97,8.98,8.97,8.97,186312.0,8.8272,8.837,8.8272,8.8272,186312.0
2016-03-21 15:40:00,8.97,8.98,8.96,8.97,212048.0,8.8272,8.837,8.8173,8.8272,212048.0
2016-03-21 15:45:00,8.97,8.98,8.97,8.98,188296.0,8.8272,8.837,8.8272,8.837,188296.0
2016-03-21 15:50:00,8.98,8.99,8.98,8.98,141120.0,8.837,8.8468,8.837,8.837,141120.0
2016-03-21 15:55:00,8.99,9.0,8.99,9.0,296568.0,8.8468,8.8567,8.8468,8.8567,296568.0
2016-03-22 09:30:00,8.9,8.93,8.9,8.92,333856.0,8.7583,8.7878,8.7583,8.778,333856.0
2016-03-22 09:35:00,8.92,8.95,8.92,8.94,236680.0,8.778,8.8075,8.778,8.7976,236680.0
2016-03-22 09:40:00,8.94,8.96,8.92,8.96,220544.0,8.7976,8.8173,8.778,8.8173,220544.0
2016-03-22 09:45:00,8.95,8.95,8.93,8.93,182408.0,8.8075,8.8075,8.7878,8.7878,182408.0
2016-03-22 09:50:00,8.94,8.97,8.93,8.96,105856.0,8.7976,8.8272,8.7878,8.8173,105856.0
2016-03-22 09:55:00,8.97,9.0,8.97,8.99,152856.0,8.8272,8.8567,8.8272,8.8468,152856.0
2016-03-22 10:00:00,8.98,9.0,8.98,8.99,295360.0,8.837,8.8567,8.837,8.8468,295360.0
2016-03-22 10:05:00,8.98,9.0,8.97,8.97,123200.0,8.837,8.8567,8.8272,8.8272,123200.0
2016-03-22 10:10:00,8.97,9.01,8.97,8.99,269376.0,8.8272,8.8665,8.8272,8.8468,269376.0
2016-03-22 10:15:00,8.99,8.99,8.98,8.99,58080.0,8.8468,8.8468,8.837,8.8468,58080.0
2016-03-22 10:20:00,8.99,9.0,8.99,9.0,86072.0,8.8468,8.8567,8.8468,8.8567,86072.0
2016-03-22 10:25:00,8.99,9.01,8.99,9.01,42000.0,8.8468,8.8665,8.8468,8.8665,42000.0
2016-03-22 10:30:00,9.01,9.01,9.0,9.0,152712.0,8.8665,8.8665,8.8567,8.8567,152712.0
2016-03-22 10:35:00,9.0,9.02,9.0,9.02,263504.0,8.8567,8.8764,8.8567,8.8764,263504.0
2016-03-22 10:40:00,9.03,9.03,9.02,9.02,146504.0,8.8862,8.8862,8.8764,8.8764,146504.0
2016-03-22 10:45:00,9.02,9.03,9.02,9.02,335896.0,8.8764,8.8862,8.8764,8.8764,335896.0
2016-03-22 10:50:00,9.03,9.03,9.02,9.02,66552.0,8.8862,8.8862,8.8764,8.8764,66552.0
2016-03-22 10:55:00,9.02,9.03,9.01,9.02,163712.0,8.8764,8.8862,8.8665,8.8764,163712.0
2016-03-22 11:00:00,9.02,9.02,9.01,9.02,112800.0,8.8764,8.8764,8.8665,8.8764,112800.0
2016-03-22 11:05:00,9.02,9.02,9.01,9.01,34200.0,8.8764,8.8764,8.8665,8.8665,34200.0
2016-03-22 11:10:00,9.02,9.02,9.02,9.02,21600.0,8.8764,8.8764,8.8764,8.8764,21600.0
2016-03-22 11:15:00,9.03,9.05,9.03,9.04,129904.0,8.8862,8.9059,8.8862,8.896,129904.0
2016-03-22 11:20:00,9.04,9.05,9.03,9.04,92848.0,8.896,8.9059,8.8862,8.896,92848.0
2016-03-22 11:25:00,9.04,9.04,9.03,9.04,55352.0,8.896,8.896,8.8862,8.896,55352.0
2016-03-22 11:30:00,9.04,9.04,9.02,9.02,151272.0,8.896,8.896,8.8764,8.8764,151272.0
2016-03-22 11:35:00,9.02,9.02,9.02,9.02,17600.0,8.8764,8.8764,8.8764,8.8764,17600.0
2016-03-22 11:40:00,9.02,9.03,9.02,9.03,264544.0,8.8764,8.8862,8.8764,8.8862,264544.0
2016-03-22 11:45:00,9.04,9.04,9.03,9.03,80400.0,8.896,8.896,8.8862,8.8862,80400.0
2016-03-22 11:50:00,9.03,9.03,9.01,9.01,9600.0,8.8862,8.8862,8.8665,8.8665,9600.0
2016-03-22 11:55:00,9.01,9.01,9.0,9.0,162808.0,8.8665,8.8665,8.8567,8.8567,162808.0
2016-03-22 12:00:00,9.01,9.01,9.0,9.01,204800.0,8.8665,8.8665,8.8567,8.8665,204800.0
2016-03-22 12:05:00,9.01,9.01,9.01,9.01,99544.0,8.8665,8.8665,8.8665,8.8665,99544.0
2016-03-22 12:10:00,9.01,9.01,9.01,9.01,57600.0,8.8665,8.8665,8.8665,8.8665,57600.0
2016-03-22 12:15:00,9.01,9.02,9.0,9.01,102800.0,8.8665,8.8764,8.8567,8.8665,102800.0
2016-03-22 12:20:00,9.01,9.02,9.01,9.01,158000.0,8.8665,8.8764,8.8665,8.8665,158000.0
2016-03-22 12:25:00,9.01,9.04,9.01,9.04,242256.0,8.8665,8.896,8.8665,8.896,242256.0
2016-03-22 12:30:00,9.04,9.04,9.03,9.04,134344.0,8.896,8.896,8.8862,8.896,134344.0
2016-03-22 12:35:00,9.04,9.04,9.03,9.03,28800.0,8.896,8.896,8.8862,8.8862,28800.0
2016-03-22 12:40:00,9.04,9.05,9.04,9.05,24088.0,8.896,8.9059,8.896,8.9059,24088.0
2016-03-22 12:45:00,9.05,9.06,9.05,9.06,80400.0,8.9059,8.9157,8.9059,8.9157,80400.0
2016-03-22 12:50:00,9.05,9.06,9.05,9.06,40528.0,8.9059,8.9157,8.9059,8.9157,40528.0
2016-03-22 12:55:00,9.07,9.08,9.07,9.07,174960.0,8.9256,8.9354,8.9256,8.9256,174960.0
2016-03-22 13:00:00,9.07,9.07,9.07,9.07,92936.0,8.9256,8.9256,8.9256,8.9256,92936.0
2016-03-22 13:05:00,9.07,9.08,9.06,9.07,105616.0,8.9256,8.9354,8.9157,8.9256,105616.0
2016-03-22 13:10:00,9.06,9.07,9.06,9.07,24480.0,8.9157,8.9256,8.9157,8.9256,24480.0
2016-03-22 13:15:00,9.07,9.08,9.07,9.07,177784.0,8.9256,8.9354,8.9256,8.9256,177784.0
2016-03-22 13:20:00,9.08,9.08,9.07,9.08,35352.0,8.9354,8.9354,8.9256,8.9354,35352.0
2016-03-22 13:25:00,9.08,9.08,9.08,9.08,51440.0,8.9354,8.9354,8.9354,8.9354,51440.0
2016-03-22 13:30:00,9.08,9.09,9.08,9.09,24144.0,8.9354,8.9453,8.9354,8.9453,24144.0
2016-03-22 13:35:00,9.08,9.1,9.08,9.09,151744.0,8.9354,8.9551,8.9354,8.9453,151744.0
2016-03-22 13:40:00,9.09,9.09,9.07,9.07,43208.0,8.9453,8.9453,8.9256,8.9256,43208.0
2016-03-22 13:45:00,9.07,9.08,9.07,9.08,21600.0,8.9256,8.9354,8.9256,8.9354,21600.0
2016-03-22 13:50:00,9.08,9.08,9.08,9.08,12800.0,8.9354,8.9354,8.9354,8.9354,12800.0
2016-03-22 13:55:00,9.08,9.08,9.08,9.08,52800.0,8.9354,8.9354,8.9354,8.9354,52800.0
2016-03-22 14:00:00,9.08,9.09,9.08,9.09,29440.0,8.9354,8.9453,8.9354,8.9453,29440.0
2016-03-22 14:05:00,9.08,9.09,9.08,9.08,43560.0,8.9354,8.9453,8.9354,8.9354,43560.0
2016-03-22 14:10:00,9.08,9.08,9.08,9.08,56424.0,8.9354,8.9354,8.9354,8.9354,56424.0
2016-03-22 14:15:00,9.09,9.09,9.06,9.07,265216.0,8.9453,8.9453,8.9157,8.9256,265216.0
2016-03-22 14:20:00,9.07,9.07,9.07,9.07,21600.0,8.9256,8.9256,8.9256,8.9256,21600.0
2016-03-22 14:25:00,9.08,9.09,9.08,9.08,37240.0,8.9354,8.9453,8.9354,8.9354,37240.0
2016-03-22 14:30:00,9.08,9.09,9.08,9.09,88400.0,8.9354,8.9453,8.9354,8.9453,88400.0
2016-03-22 14:35:00,9.09,9.1,9.08,9.1,44472.0,8.9453,8.9551,8.9354,8.9551,44472.0
2016-03-22 14:40:00,9.1,9.1,9.08,9.09,148000.0,8.9551,8.9551,8.9354,8.9453,148000.0
2016-03-22 14:45:00,9.08,9.09,9.08,9.08,187904.0,8.9354,8.9453,8.9354,8.9354,187904.0
2016-03-22 14:50:00,9.09,9.09,9.07,9.07,122216.0,8.9453,8.9453,8.9256,8.9256,122216.0
2016-03-22 14:55:00,9.08,9.08,9.06,9.06,87112.0,8.9354,8.9354,8.9157,8.9157,87112.0
2016-03-22 15:00:00,9.05,9.06,9.05,9.05,51456.0,8.9059,8.9157,8.9059,8.9059,51456.0
2016-03-22 15:05:00,9.05,9.06,9.04,9.05,37600.0,8.9059,8.9157,8.896,8.9059,37600.0
2016-03-22 15:10:00,9.05,9.06,9.05,9.05,77208.0,8.9059,8.9157,8.9059,8.9059,77208.0
2016-03-22 15:15:00,9.05,9.05,9.02,9.03,268400.0,8.9059,8.9059,8.8764,8.8862,268400.0
2016-03-22 15:20:00,9.03,9.04,9.03,9.04,89240.0,8.8862,8.896,8.8862,8.896,89240.0
2016-03-22 15:25:00,9.04,9.05,9.04,9.04,117680.0,8.896,8.9059,8.896,8.896,117680.0
2016-03-22 15:30:00,9.04,9.05,9.04,9.04,119264.0,8.896,8.9059,8.896,8.896,119264.0
2016-03-22 15:35:00,9.04,9.06,9.03,9.04,74400.0,8.896,8.9157,8.8862,8.896,74400.0
2016-03-22 15:40:00,9.04,9.06,9.04,9.06,224432.0,8.896,8.9157,8.896,8.9157,224432.0
2016-03-22 15:45:00,9.05,9.06,9.04,9.04,143624.0,8.9059,8.9157,8.896,8.896,143624.0
2016-03-22 15:50:00,9.04,9.05,9.03,9.03,123208.0,8.896,8.9059,8.8862,8.8862,123208.0
2016-03-22 15:55:00,9.03,9.05,9.03,9.05,352312.0,8.8862,8.9059,8.8862,8.9059,352312.0
2016-03-23 09:30:00,9.01,9.02,8.98,9.0,429032.0,8.8771,8.8869,8.8475,8.8672,429032.0
2016-03-23 09:35:00,9.02,9.02,8.99,9.0,158320.0,8.8869,8.8869,8.8574,8.8672,158320.0
2016-03-23 09:40:00,8.99,8.99,8.96,8.96,213256.0,8.8574,8.8574,8.8278,8.8278,213256.0
2016-03-23 09:45:00,8.97,8.98,8.96,8.96,673144.0,8.8377,8.8475,8.8278,8.8278,673144.0
2016-03-23 09:50:00,8.96,8.97,8.95,8.97,260112.0,8.8278,8.8377,8.818,8.8377,260112.0
2016-03-23 09:55:00,8.97,8.97,8.95,8.96,85928.0,8.8377,8.8377,8.818,8.8278,85928.0
2016-03-23 10:00:00,8.97,8.98,8.96,8.96,198288.0,8.8377,8.8475,8.8278,8.8278,198288.0
2016-03-23 10:05:00,8.96,8.96,8.95,8.96,121176.0,8.8278,8.8278,8.818,8.8278,121176.0
2016-03-23 10:10:00,8.96,8.98,8.96,8.97,143104.0,8.8278,8.8475,8.8278,8.8377,143104.0
2016-03-23 10:15:00,8.97,8.98,8.97,8.97,88344.0,8.8377,8.8475,8.8377,8.8377,88344.0
2016-03-23 10:20:00,8.98,8.98,8.97,8.98,63016.0,8.8475,8.8475,8.8377,8.8475,63016.0
2016-03-23 10:25:00,8.98,8.99,8.97,8.98,189224.0,8.8475,8.8574,8.8377,8.8475,189224.0
2016-03-23 10:30:00,8.98,9.0,8.96,8.96,166232.0,8.8475,8.8672,8.8278,8.8278,166232.0
2016-03-23 10:35:00,8.96,8.96,8.94,8.95,69200.0,8.8278,8.8278,8.8081,8.818,69200.0
2016-03-23 10:40:00,8.95,8.96,8.94,8.96,77120.0,8.818,8.8278,8.8081,8.8278,77120.0
2016-03-23 10:45:00,8.96,8.97,8.96,8.97,141864.0,8.8278,8.8377,8.8278,8.8377,141864.0
2016-03-23 10:50:00,8.97,8.97,8.95,8.95,26488.0,8.8377,8.8377,8.818,8.818,26488.0
2016-03-23 10:55:00,8.95,8.95,8.95,8.95,46800.0,8.818,8.818,8.818,8.818,46800.0
2016-03-23 11:00:00,8.95,8.95,8.93,8.93,162048.0,8.818,8.818,8.7983,8.7983,162048.0
2016-03-23 11:05:00,8.94,8.96,8.94,8.96,76104.0,8.8081,8.8278,8.8081,8.8278,76104.0
2016-03-23 11:10:00,8.96,8.96,8.94,8.94,133152.0,8.8278,8.8278,8.8081,8.8081,133152.0
2016-03-23 11:15:00,8.94,8.94,8.91,8.92,297800.0,8.8081,8.8081,8.7786,8.7884,297800.0
2016-03-23 11:20:00,8.91,8.92,8.91,8.92,56816.0,8.7786,8.7884,8.7786,8.7884,56816.0
2016-03-23 11:25:00,8.93,8.93,8.92,8.92,47328.0,8.7983,8.7983,8.7884,8.7884,47328.0
2016-03-23 11:30:00,8.92,8.92,8.91,8.92,85248.0,8.7884,8.7884,8.7786,8.7884,85248.0
2016-03-23 11:35:00,8.92,8.93,8.9,8.92,61024.0,8.7884,8.7983,8.7687,8.7884,61024.0
2016-03-23 11:40:00,8.92,8.93,8.91,8.93,63040.0,8.7884,8.7983,8.7786,8.7983,63040.0
2016-03-23 11:45:00,8.91,8.91,8.9,8.9,44352.0,8.7786,8.7786,8.7687,8.7687,44352.0
2016-03-23 11:50:00,8.9,8.91,8.89,8.91,60624.0,8.7687,8.7786,8.7589,8.7786,60624.0
2016-03-23 11:55:00,8.9,8.91,8.9,8.91,18552.0,8.7687,8.7786,8.7687,8.7786,18552.0
2016-03-23 12:00:00,8.91,8.92,8.9,8.92,7688.0,8.7786,8.7884,8.7687,8.7884,7688.0
2016-03-23 12:05:00,8.93,8.93,8.92,8.92,32000.0,8.7983,8.7983,8.7884,8.7884,32000.0
2016-03-23 12:10:00,8.93,8.94,8.93,8.94,64280.0,8.7983,8.8081,8.7983,8.8081,64280.0
2016-03-23 12:15:00,8.94,8.94,8.93,8.94,12616.0,8.8081,8.8081,8.7983,8.8081,12616.0
2016-03-23 12:20:00,8.93,8.94,8.93,8.94,64264.0,8.7983,8.8081,8.7983,8.8081,64264.0
2016-03-23 12:25:00,8.94,8.94,8.93,8.94,108568.0,8.8081,8.8081,8.7983,8.8081,108568.0
2016-03-23 12:30:00,8.95,8.95,8.94,8.94,80800.0,8.818,8.818,8.8081,8.8081,80800.0
2016-03-23 12:35:00,8.94,8.94,8.94,8.94,25360.0,8.8081,8.8081,8.8081,8.8081,25360.0
2016-03-23 12:40:00,8.94,8.95,8.94,8.95,13600.0,8.8081,8.818,8.8081,8.818,13600.0
2016-03-23 12:45:00,8.95,8.95,8.93,8.94,40856.0,8.818,8.818,8.7983,8.8081,40856.0
2016-03-23 12:50:00,8.94,8.94,8.94,8.94,6400.0,8.8081,8.8081,8.8081,8.8081,6400.0
2016-03-23 12:55:00,8.94,8.94,8.93,8.94,16800.0,8.8081,8.8081,8.7983,8.8081,16800.0
2016-03-23 13:00:00,8.94,8.94,8.94,8.94,52168.0,8.8081,8.8081,8.8081,8.8081,52168.0
2016-03-23 13:05:00,8.93,8.94,8.93,8.93,19856.0,8.7983,8.8081,8.7983,8.7983,19856.0
2016-03-23 13:10:00,8.94,8.95,8.94,8.95,19200.0,8.8081,8.818,8.8081,8.818,19200.0
2016-03-23 13:15:00,8.95,8.95,8.95,8.95,39864.0,8.818,8.818,8.818,8.818,39864.0
2016-03-23 13:20:00,8.95,8.95,8.94,8.95,29600.0,8.818,8.818,8.8081,8.818,29600.0
2016-03-23 13:25:00,8.95,8.95,8.94,8.95,29600.0,8.818,8.818,8.8081,8.818,29600.0
2016-03-23 13:30:00,8.95,8.95,8.94,8.94,22400.0,8.818,8.818,8.8081,8.8081,22400.0
2016-03-23 13:35:00,8.94,8.94,8.93,8.93,23200.0,8.8081,8.8081,8.7983,8.7983,23200.0
2016-03-23 13:40:00,8.93,8.94,8.93,8.94,12000.0,8.7983,8.8081,8.7983,8.8081,12000.0
2016-03-23 13:45:00,8.94,8.95,8.94,8.94,8080.0,8.8081,8.818,8.8081,8.8081,8080.0
2016-03-23 13:50:00,8.94,8.95,8.94,8.95,5920.0,8.8081,8.818,8.8081,8.818,5920.0
2016-03-23 13:55:00,8.95,8.95,8.94,8.94,28800.0,8.818,8.818,8.8081,8.8081,28800.0
2016-03-23 14:00:00,8.94,8.96,8.94,8.96,58824.0,8.8081,8.8278,8.8081,8.8278,58824.0
2016-03-23 14:05:00,8.95,8.96,8.95,8.96,27640.0,8.818,8.8278,8.818,8.8278,27640.0
2016-03-23 14:10:00,8.96,8.96,8.95,8.95,92800.0,8.8278,8.8278,8.818,8.818,92800.0
2016-03-23 14:15:00,8.95,8.97,8.95,8.96,176288.0,8.818,8.8377,8.818,8.8278,176288.0
2016-03-23 14:20:00,8.96,8.97,8.95,8.96,48440.0,8.8278,8.8377,8.818,8.8278,48440.0
2016-03-23 14:25:00,8.96,8.96,8.94,8.94,22400.0,8.8278,8.8278,8.8081,8.8081,22400.0
2016-03-23 14:30:00,8.95,8.96,8.95,8.95,29968.0,8.818,8.8278,8.818,8.818,29968.0
2016-03-23 14:35:00,8.96,8.96,8.93,8.93,36000.0,8.8278,8.8278,8.7983,8.7983,36000.0
2016-03-23 14:40:00,8.92,8.93,8.92,8.92,29784.0,8.7884,8.7983,8.7884,8.7884,29784.0
2016-03-23 14:45:00,8.92,8.93,8.89,8.89,54000.0,8.7884,8.7983,8.7589,8.7589,54000.0
2016-03-23 14:50:00,8.89,8.9,8.88,8.89,146592.0,8.7589,8.7687,8.749,8.7589,146592.0
2016-03-23 14:55:00,8.89,8.89,8.89,8.89,25840.0,8.7589,8.7589,8.7589,8.7589,25840.0
2016-03-23 15:00:00,8.89,8.9,8.88,8.88,41936.0,8.7589,8.7687,8.749,8.749,41936.0
2016-03-23 15:05:00,8.88,8.89,8.88,8.89,149376.0,8.749,8.7589,8.749,8.7589,149376.0
2016-03-23 15:10:00,8.88,8.89,8.88,8.89,559320.0,8.749,8.7589,8.749,8.7589,559320.0
2016-03-23 15:15:00,8.89,8.89,8.87,8.88,468888.0,8.7589,8.7589,8.7392,8.749,468888.0
2016-03-23 15:20:00,8.88,8.88,8.87,8.87,68536.0,8.749,8.749,8.7392,8.7392,68536.0
2016-03-23 15:25:00,8.87,8.88,8.86,8.88,38800.0,8.7392,8.749,8.7293,8.749,38800.0
2016-03-23 15:30:00,8.88,8.88,8.87,8.88,57872.0,8.749,8.749,8.7392,8.749,57872.0
2016-03-23 15:35:00,8.88,8.9,8.88,8.89,293920.0,8.749,8.7687,8.749,8.7589,293920.0
2016-03-23 15:40:00,8.89,8.9,8.88,8.89,387200.0,8.7589,8.7687,8.749,8.7589,387200.0
2016-03-23 15:45:00,8.88,8.9,8.88,8.9,211880.0,8.749,8.7687,8.749,8.7687,211880.0
2016-03-23 15:50:00,8.89,8.9,8.88,8.89,107640.0,8.7589,8.7687,8.749,8.7589,107640.0
2016-03-23 15:55:00,8.89,8.9,8.88,8.89,1138176.0,8.7589,8.7687,8.749,8.7589,1138176.0
2016-03-24 09:30:00,8.8,8.81,8.78,8.8,550544.0,8.6702,8.68,8.6505,8.6702,550544.0
2016-03-24 09:35:00,8.8,8.83,8.8,8.82,349560.0,8.6702,8.6997,8.6702,8.6899,349560.0
2016-03-24 09:40:00,8.82,8.83,8.8,8.81,243352.0,8.6899,8.6997,8.6702,8.68,243352.0
2016-03-24 09:45:00,8.8,8.81,8.78,8.79,215944.0,8.6702,8.68,8.6505,8.6603,215944.0
2016-03-24 09:50:00,8.79,8.84,8.79,8.84,582664.0,8.6603,8.7096,8.6603,8.7096,582664.0
2016-03-24 09:55:00,8.84,8.85,8.82,8.85,691008.0,8.7096,8.7195,8.6899,8.7195,691008.0
2016-03-24 10:00:00,8.85,8.85,8.83,8.84,450848.0,8.7195,8.7195,8.6997,8.7096,450848.0
2016-03-24 10:05:00,8.84,8.85,8.84,8.84,190944.0,8.7096,8.7195,8.7096,8.7096,190944.0
2016-03-24 10:10:00,8.83,8.85,8.83,8.84,218056.0,8.6997,8.7195,8.6997,8.7096,218056.0
2016-03-24 10:15:00,8.85,8.86,8.83,8.83,672704.0,8.7195,8.7293,8.6997,8.6997,672704.0
2016-03-24 10:20:00,8.84,8.84,8.84,8.84,16800.0,8.7096,8.7096,8.7096,8.7096,16800.0
2016-03-24 10:25:00,8.83,8.83,8.82,8.83,51600.0,8.6997,8.6997,8.6899,8.6997,51600.0
2016-03-24 10:30:00,8.82,8.85,8.82,8.85,89712.0,8.6899,8.7195,8.6899,8.7195,89712.0
2016-03-24 10:35:00,8.84,8.86,8.84,8.86,605824.0,8.7096,8.7293,8.7096,8.7293,605824.0
2016-03-24 10:40:00,8.86,8.87,8.85,8.86,155704.0,8.7293,8.7392,8.7195,8.7293,155704.0
2016-03-24 10:45:00,8.86,8.87,8.86,8.87,111960.0,8.7293,8.7392,8.7293,8.7392,111960.0
2016-03-24 10:50:00,8.88,8.88,8.87,8.87,434432.0,8.749,8.749,8.7392,8.7392,434432.0
2016-03-24 10:55:00,8.87,8.88,8.87,8.88,276400.0,8.7392,8.749,8.7392,8.749,276400.0
2016-03-24 11:00:00,8.88,8.89,8.88,8.89,219744.0,8.749,8.7589,8.749,8.7589,219744.0
2016-03-24 11:05:00,8.89,8.89,8.88,8.89,17600.0,8.7589,8.7589,8.749,8.7589,17600.0
2016-03-24 11:10:00,8.9,8.9,8.88,8.88,514784.0,8.7687,8.7687,8.749,8.749,514784.0
2016-03-24 11:15:00,8.88,8.88,8.87,8.87,102840.0,8.749,8.749,8.7392,8.7392,102840.0
2016-03-24 11:20:00,8.87,8.87,8.86,8.87,53584.0,8.7392,8.7392,8.7293,8.7392,53584.0
2016-03-24 11:25:00,8.86,8.86,8.85,8.85,173784.0,8.7293,8.7293,8.7195,8.7195,173784.0
2016-03-24 11:30:00,8.85,8.87,8.85,8.87,138112.0,8.7195,8.7392,8.7195,8.7392,138112.0
2016-03-24 11:35:00,8.87,8.87,8.86,8.87,37520.0,8.7392,8.7392,8.7293,8.7392,37520.0
2016-03-24 11:40:00,8.87,8.87,8.86,8.86,24760.0,8.7392,8.7392,8.7293,8.7293,24760.0
2016-03-24 11:45:00,8.86,8.86,8.84,8.85,66792.0,8.7293,8.7293,8.7096,8.7195,66792.0
2016-03-24 11:50:00,8.86,8.86,8.85,8.85,128040.0,8.7293,8.7293,8.7195,8.7195,128040.0
2016-03-24 11:55:00,8.85,8.86,8.85,8.86,121016.0,8.7195,8.7293,8.7195,8.7293,121016.0
2016-03-24 12:00:00,8.86,8.87,8.86,8.87,87920.0,8.7293,8.7392,8.7293,8.7392,87920.0
2016-03-24 12:05:00,8.87,8.88,8.86,8.88,128256.0,8.7392,8.749,8.7293,8.749,128256.0
2016-03-24 12:10:00,8.88,8.88,8.86,8.87,44544.0,8.749,8.749,8.7293,8.7392,44544.0
2016-03-24 12:15:00,8.87,8.87,8.84,8.85,67008.0,8.7392,8.7392,8.7096,8.7195,67008.0
2016-03-24 12:20:00,8.83,8.84,8.83,8.83,33776.0,8.6997,8.7096,8.6997,8.6997,33776.0
2016-03-24 12:25:00,8.83,8.84,8.82,8.84,30000.0,8.6997,8.7096,8.6899,8.7096,30000.0
2016-03-24 12:30:00,8.83,8.84,8.83,8.83,64336.0,8.6997,8.7096,8.6997,8.6997,64336.0
2016-03-24 12:35:00,8.83,8.83,8.82,8.82,55816.0,8.6997,8.6997,8.6899,8.6899,55816.0
2016-03-24 12:40:00,8.82,8.83,8.81,8.81,69592.0,8.6899,8.6997,8.68,8.68,69592.0
2016-03-24 12:45:00,8.82,8.82,8.81,8.82,39200.0,8.6899,8.6899,8.68,8.6899,39200.0
2016-03-24 12:50:00,8.82,8.83,8.82,8.83,49600.0,8.6899,8.6997,8.6899,8.6997,49600.0
2016-03-24 12:55:00,8.83,8.84,8.83,8.83,39600.0,8.6997,8.7096,8.6997,8.6997,39600.0
2016-03-24 13:00:00,8.83,8.84,8.83,8.84,24864.0,8.6997,8.7096,8.6997,8.7096,24864.0
2016-03-24 13:05:00,8.84,8.85,8.84,8.84,71208.0,8.7096,8.7195,8.7096,8.7096,71208.0
2016-03-24 13:10:00,8.84,8.86,8.84,8.84,222928.0,8.7096,8.7293,8.7096,8.7096,222928.0
2016-03-24 13:15:00,8.84,8.85,8.84,8.85,104208.0,8.7096,8.7195,8.7096,8.7195,104208.0
2016-03-24 13:20:00,8.85,8.85,8.84,8.85,33600.0,8.7195,8.7195,8.7096,8.7195,33600.0
2016-03-24 13:25:00,8.85,8.85,8.84,8.84,28000.0,8.7195,8.7195,8.7096,8.7096,28000.0
2016-03-24 13:30:00,8.85,8.85,8.83,8.84,32352.0,8.7195,8.7195,8.6997,8.7096,32352.0
2016-03-24 13:35:00,8.84,8.84,8.83,8.84,20000.0,8.7096,8.7096,8.6997,8.7096,20000.0
2016-03-24 13:40:00,8.84,8.85,8.84,8.84,41600.0,8.7096,8.7195,8.7096,8.7096,41600.0
2016-03-24 13:45:00,8.84,8.85,8.84,8.84,44800.0,8.7096,8.7195,8.7096,8.7096,44800.0
2016-03-24 13:50:00,8.84,8.86,8.84,8.85,20800.0,8.7096,8.7293,8.7096,8.7195,20800.0
2016-03-24 13:55:00,8.85,8.85,8.85,8.85,35328.0,8.7195,8.7195,8.7195,8.7195,35328.0
2016-03-24 14:00:00,8.85,8.85,8.83,8.83,88064.0,8.7195,8.7195,8.6997,8.6997,88064.0
2016-03-24 14:05:00,8.84,8.84,8.83,8.83,37776.0,8.7096,8.7096,8.6997,8.6997,37776.0
2016-03-24 14:10:00,8.83,8.84,8.83,8.83,53752.0,8.6997,8.7096,8.6997,8.6997,53752.0
2016-03-24 14:15:00,8.83,8.84,8.83,8.84,64800.0,8.6997,8.7096,8.6997,8.7096,64800.0
2016-03-24 14:20:00,8.84,8.85,8.84,8.85,17600.0,8.7096,8.7195,8.7096,8.7195,17600.0
2016-03-24 14:25:00,8.85,8.86,8.84,8.86,122104.0,8.7195,8.7293,8.7096,8.7293,122104.0
2016-03-24 14:30:00,8.86,8.86,8.85,8.85,64000.0,8.7293,8.7293,8.7195,8.7195,64000.0
2016-03-24 14:35:00,8.85,8.87,8.85,8.87,402400.0,8.7195,8.7392,8.7195,8.7392,402400.0
2016-03-24 14:40:00,8.87,8.88,8.87,8.88,63728.0,8.7392,8.749,8.7392,8.749,63728.0
2016-03-24 14:45:00,8.88,8.88,8.88,8.88,84152.0,8.749,8.749,8.749,8.749,84152.0
2016-03-24 14:50:00,8.88,8.89,8.88,8.88,395904.0,8.749,8.7589,8.749,8.749,395904.0
2016-03-24 14:55:00,8.88,8.88,8.87,8.88,41192.0,8.749,8.749,8.7392,8.749,41192.0
2016-03-24 15:00:00,8.88,8.88,8.87,8.87,50040.0,8.749,8.749,8.7392,8.7392,50040.0
2016-03-24 15:05:00,8.87,8.87,8.87,8.87,11272.0,8.7392,8.7392,8.7392,8.7392,11272.0
2016-03-24 15:10:00,8.87,8.89,8.87,8.89,438288.0,8.7392,8.7589,8.7392,8.7589,438288.0
2016-03-24 15:15:00,8.89,8.89,8.89,8.89,542600.0,8.7589,8.7589,8.7589,8.7589,542600.0
2016-03-24 15:20:00,8.89,8.89,8.89,8.89,138656.0,8.7589,8.7589,8.7589,8.7589,138656.0
2016-03-24 15:25:00,8.89,8.91,8.89,8.9,477336.0,8.7589,8.7786,8.7589,8.7687,477336.0
2016-03-24 15:30:00,8.9,8.9,8.89,8.9,407672.0,8.7687,8.7687,8.7589,8.7687,407672.0
2016-03-24 15:35:00,8.9,8.9,8.89,8.9,454928.0,8.7687,8.7687,8.7589,8.7687,454928.0
2016-03-24 15:40:00,8.89,8.9,8.89,8.89,50000.0,8.7589,8.7687,8.7589,8.7589,50000.0
2016-03-24 15:45:00,8.89,8.89,8.88,8.89,534760.0,8.7589,8.7589,8.749,8.7589,534760.0
2016-03-24 15:50:00,8.89,8.9,8.89,8.9,350296.0,8.7589,8.7687,8.7589,8.7687,350296.0
2016-03-24 15:55:00,8.89,8.9,8.89,8.9,807928.0,8.7589,8.7687,8.7589,8.7687,807928.0
2016-03-28 09:30:00,8.95,8.95,8.9,8.91,418096.0,8.818,8.818,8.7687,8.7786,418096.0
2016-03-28 09:35:00,8.91,8.92,8.88,8.88,267456.0,8.7786,8.7884,8.749,8.749,267456.0
2016-03-28 09:40:00,8.88,8.88,8.86,8.86,198616.0,8.749,8.749,8.7293,8.7293,198616.0
2016-03-28 09:45:00,8.87,8.87,8.85,8.85,178808.0,8.7392,8.7392,8.7195,8.7195,178808.0
2016-03-28 09:50:00,8.85,8.87,8.85,8.87,353368.0,8.7195,8.7392,8.7195,8.7392,353368.0
2016-03-28 09:55:00,8.87,8.87,8.86,8.87,196800.0,8.7392,8.7392,8.7293,8.7392,196800.0
2016-03-28 10:00:00,8.88,8.89,8.87,8.88,332208.0,8.749,8.7589,8.7392,8.749,332208.0
2016-03-28 10:05:00,8.88,8.89,8.86,8.89,186200.0,8.749,8.7589,8.7293,8.7589,186200.0
2016-03-28 10:10:00,8.9,8.91,8.89,8.91,351840.0,8.7687,8.7786,8.7589,8.7786,351840.0
2016-03-28 10:15:00,8.91,8.92,8.9,8.92,276352.0,8.7786,8.7884,8.7687,8.7884,276352.0
2016-03-28 10:20:00,8.92,8.94,8.92,8.93,112240.0,8.7884,8.8081,8.7884,8.7983,112240.0
2016-03-28 10:25:00,8.93,8.94,8.92,8.93,118800.0,8.7983,8.8081,8.7884,8.7983,118800.0
2016-03-28 10:30:00,8.93,8.93,8.91,8.92,122640.0,8.7983,8.7983,8.7786,8.7884,122640.0
2016-03-28 10:35:00,8.92,8.92,8.89,8.89,56056.0,8.7884,8.7884,8.7589,8.7589,56056.0
2016-03-28 10:40:00,8.89,8.89,8.87,8.88,227024.0,8.7589,8.7589,8.7392,8.749,227024.0
2016-03-28 10:45:00,8.88,8.89,8.86,8.88,340392.0,8.749,8.7589,8.7293,8.749,340392.0
2016-03-28 10:50:00,8.88,8.88,8.88,8.88,177472.0,8.749,8.749,8.749,8.749,177472.0
2016-03-28 10:55:00,8.88,8.89,8.88,8.89,95608.0,8.749,8.7589,8.749,8.7589,95608.0
2016-03-28 11:00:00,8.89,8.9,8.88,8.89,244352.0,8.7589,8.7687,8.749,8.7589,244352.0
2016-03-28 11:05:00,8.89,8.9,8.88,8.89,73960.0,8.7589,8.7687,8.749,8.7589,73960.0
2016-03-28 11:10:00,8.88,8.89,8.88,8.88,133952.0,8.749,8.7589,8.749,8.749,133952.0
2016-03-28 11:15:00,8.88,8.89,8.87,8.87,153096.0,8.749,8.7589,8.7392,8.7392,153096.0
2016-03-28 11:20:00,8.87,8.9,8.87,8.9,111520.0,8.7392,8.7687,8.7392,8.7687,111520.0
2016-03-28 11:25:00,8.9,8.9,8.89,8.9,41600.0,8.7687,8.7687,8.7589,8.7687,41600.0
2016-03-28 11:30:00,8.9,8.91,8.9,8.9,211520.0,8.7687,8.7786,8.7687,8.7687,211520.0
2016-03-28 11:35:00,8.9,8.91,8.9,8.9,202400.0,8.7687,8.7786,8.7687,8.7687,202400.0
2016-03-28 11:40:00,8.9,8.9,8.89,8.9,43200.0,8.7687,8.7687,8.7589,8.7687,43200.0
2016-03-28 11:45:00,8.9,8.92,8.9,8.92,143392.0,8.7687,8.7884,8.7687,8.7884,143392.0
2016-03-28 11:50:00,8.91,8.91,8.89,8.9,136000.0,8.7786,8.7786,8.7589,8.7687,136000.0
2016-03-28 11:55:00,8.9,8.92,8.9,8.92,171008.0,8.7687,8.7884,8.7687,8.7884,171008.0
2016-03-28 12:00:00,8.92,8.92,8.9,8.91,161008.0,8.7884,8.7884,8.7687,8.7786,161008.0
2016-03-28 12:05:00,8.91,8.91,8.89,8.89,52760.0,8.7786,8.7786,8.7589,8.7589,52760.0
2016-03-28 12:10:00,8.9,8.9,8.88,8.89,64904.0,8.7687,8.7687,8.749,8.7589,64904.0
2016-03-28 12:15:00,8.89,8.9,8.89,8.9,56800.0,8.7589,8.7687,8.7589,8.7687,56800.0
2016-03-28 12:20:00,8.9,8.91,8.9,8.9,18400.0,8.7687,8.7786,8.7687,8.7687,18400.0
2016-03-28 12:25:00,8.9,8.9,8.89,8.89,48992.0,8.7687,8.7687,8.7589,8.7589,48992.0
2016-03-28 12:30:00,8.9,8.9,8.9,8.9,12400.0,8.7687,8.7687,8.7687,8.7687,12400.0
2016-03-28 12:35:00,8.9,8.93,8.9,8.92,196600.0,8.7687,8.7983,8.7687,8.7884,196600.0
2016-03-28 12:40:00,8.92,8.93,8.92,8.92,114240.0,8.7884,8.7983,8.7884,8.7884,114240.0
2016-03-28 12:45:00,8.93,8.93,8.92,8.92,42800.0,8.7983,8.7983,8.7884,8.7884,42800.0
2016-03-28 12:50:00,8.92,8.93,8.91,8.92,109872.0,8.7884,8.7983,8.7786,8.7884,109872.0
2016-03-28 12:55:00,8.92,8.93,8.92,8.92,76808.0,8.7884,8.7983,8.7884,8.7884,76808.0
2016-03-28 13:00:00,8.92,8.92,8.91,8.91,44152.0,8.7884,8.7884,8.7786,8.7786,44152.0
2016-03-28 13:05:00,8.91,8.91,8.9,8.91,21080.0,8.7786,8.7786,8.7687,8.7786,21080.0
2016-03-28 13:10:00,8.91,8.91,8.9,8.9,20800.0,8.7786,8.7786,8.7687,8.7687,20800.0
2016-03-28 13:15:00,8.89,8.9,8.89,8.89,35216.0,8.7589,8.7687,8.7589,8.7589,35216.0
2016-03-28 13:20:00,8.89,8.9,8.89,8.9,100160.0,8.7589,8.7687,8.7589,8.7687,100160.0
2016-03-28 13:25:00,8.89,8.89,8.88,8.89,127200.0,8.7589,8.7589,8.749,8.7589,127200.0
2016-03-28 13:30:00,8.89,8.9,8.89,8.9,200800.0,8.7589,8.7687,8.7589,8.7687,200800.0
2016-03-28 13:35:00,8.89,8.89,8.88,8.89,14400.0,8.7589,8.7589,8.749,8.7589,14400.0
2016-03-28 13:40:00,8.89,8.9,8.89,8.89,121600.0,8.7589,8.7687,8.7589,8.7589,121600.0
2016-03-28 13:45:00,8.89,8.9,8.89,8.9,154616.0,8.7589,8.7687,8.7589,8.7687,154616.0
2016-03-28 13:50:00,8.9,8.9,8.9,8.9,120424.0,8.7687,8.7687,8.7687,8.7687,120424.0
2016-03-28 13:55:00,8.9,8.91,8.9,8.91,138800.0,8.7687,8.7786,8.7687,8.7786,138800.0
2016-03-28 14:00:00,8.91,8.94,8.91,8.93,243104.0,8.7786,8.8081,8.7786,8.7983,243104.0
2016-03-28 14:05:00,8.93,8.94,8.92,8.92,235728.0,8.7983,8.8081,8.7884,8.7884,235728.0
2016-03-28 14:10:00,8.92,8.92,8.92,8.92,18864.0,8.7884,8.7884,8.7884,8.7884,18864.0
2016-03-28 14:15:00,8.93,8.93,8.92,8.92,12000.0,8.7983,8.7983,8.7884,8.7884,12000.0
2016-03-28 14:20:00,8.92,8.92,8.91,8.91,16480.0,8.7884,8.7884,8.7786,8.7786,16480.0
2016-03-28 14:25:00,8.92,8.92,8.9,8.91,74840.0,8.7884,8.7884,8.7687,8.7786,74840.0
2016-03-28 14:30:00,8.9,8.9,8.89,8.89,36488.0,8.7687,8.7687,8.7589,8.7589,36488.0
2016-03-28 14:35:00,8.89,8.9,8.89,8.9,30480.0,8.7589,8.7687,8.7589,8.7687,30480.0
2016-03-28 14:40:00,8.89,8.9,8.88,8.88,79792.0,8.7589,8.7687,8.749,8.749,79792.0
2016-03-28 14:45:00,8.88,8.88,8.87,8.87,90944.0,8.749,8.749,8.7392,8.7392,90944.0
2016-03-28 14:50:00,8.87,8.88,8.86,8.87,54208.0,8.7392,8.749,8.7293,8.7392,54208.0
2016-03-28 14:55:00,8.86,8.87,8.85,8.86,57360.0,8.7293,8.7392,8.7195,8.7293,57360.0
2016-03-28 15:00:00,8.87,8.89,8.87,8.88,296168.0,8.7392,8.7589,8.7392,8.749,296168.0
2016-03-28 15:05:00,8.88,8.9,8.88,8.89,42104.0,8.749,8.7687,8.749,8.7589,42104.0
2016-03-28 15:10:00,8.89,8.91,8.89,8.9,69040.0,8.7589,8.7786,8.7589,8.7687,69040.0
2016-03-28 15:15:00,8.9,8.9,8.9,8.9,28000.0,8.7687,8.7687,8.7687,8.7687,28000.0
2016-03-28 15:20:00,8.9,8.91,8.9,8.9,39600.0,8.7687,8.7786,8.7687,8.7687,39600.0
2016-03-28 15:25:00,8.89,8.89,8.88,8.88,65200.0,8.7589,8.7589,8.749,8.749,65200.0
2016-03-28 15:30:00,8.88,8.89,8.88,8.88,62848.0,8.749,8.7589,8.749,8.749,62848.0
2016-03-28 15:35:00,8.88,8.89,8.87,8.89,120720.0,8.749,8.7589,8.7392,8.7589,120720.0
2016-03-28 15:40:00,8.89,8.9,8.89,8.9,60528.0,8.7589,8.7687,8.7589,8.7687,60528.0
2016-03-28 15:45:00,8.9,8.9,8.88,8.89,78880.0,8.7687,8.7687,8.749,8.7589,78880.0
2016-03-28 15:50:00,8.88,8.88,8.87,8.88,29600.0,8.749,8.749,8.7392,8.749,29600.0
2016-03-28 15:55:00,8.88,8.88,8.86,8.88,512280.0,8.749,8.749,8.7293,8.749,512280.0
2016-03-29 09:30:00,8.84,8.85,8.84,8.84,142264.0,8.7096,8.7195,8.7096,8.7096,142264.0
2016-03-29 09:35:00,8.85,8.85,8.82,8.84,309272.0,8.7195,8.7195,8.6899,8.7096,309272.0
2016-03-29 09:40:00,8.84,8.85,8.82,8.85,240696.0,8.7096,8.7195,8.6899,8.7195,240696.0
2016-03-29 09:45:00,8.84,8.84,8.83,8.83,262224.0,8.7096,8.7096,8.6997,8.6997,262224.0
2016-03-29 09:50:00,8.83,8.84,8.81,8.84,239104.0,8.6997,8.7096,8.68,8.7096,239104.0
2016-03-29 09:55:00,8.84,8.86,8.83,8.85,198912.0,8.7096,8.7293,8.6997,8.7195,198912.0
2016-03-29 10:00:00,8.85,8.88,8.85,8.87,424632.0,8.7195,8.749,8.7195,8.7392,424632.0
2016-03-29 10:05:00,8.87,8.89,8.87,8.89,201072.0,8.7392,8.7589,8.7392,8.7589,201072.0
2016-03-29 10:10:00,8.89,8.89,8.87,8.88,193352.0,8.7589,8.7589,8.7392,8.749,193352.0
2016-03-29 10:15:00,8.88,8.9,8.87,8.88,158400.0,8.749,8.7687,8.7392,8.749,158400.0
2016-03-29 10:20:00,8.88,8.9,8.88,8.9,299600.0,8.749,8.7687,8.749,8.7687,299600.0
2016-03-29 10:25:00,8.9,8.9,8.89,8.9,51096.0,8.7687,8.7687,8.7589,8.7687,51096.0
2016-03-29 10:30:00,8.9,8.91,8.9,8.9,114400.0,8.7687,8.7786,8.7687,8.7687,114400.0
2016-03-29 10:35:00,8.9,8.91,8.9,8.91,44000.0,8.7687,8.7786,8.7687,8.7786,44000.0
2016-03-29 10:40:00,8.91,8.92,8.91,8.91,165696.0,8.7786,8.7884,8.7786,8.7786,165696.0
2016-03-29 10:45:00,8.91,8.93,8.91,8.93,109488.0,8.7786,8.7983,8.7786,8.7983,109488.0
2016-03-29 10:50:00,8.93,8.93,8.93,8.93,127224.0,8.7983,8.7983,8.7983,8.7983,127224.0
2016-03-29 10:55:00,8.92,8.93,8.92,8.93,20568.0,8.7884,8.7983,8.7884,8.7983,20568.0
2016-03-29 11:00:00,8.93,8.94,8.92,8.92,522776.0,8.7983,8.8081,8.7884,8.7884,522776.0
2016-03-29 11:05:00,8.92,8.93,8.92,8.93,35312.0,8.7884,8.7983,8.7884,8.7983,35312.0
2016-03-29 11:10:00,8.93,8.94,8.93,8.94,120624.0,8.7983,8.8081,8.7983,8.8081,120624.0
2016-03-29 11:15:00,8.93,8.94,8.93,8.94,137200.0,8.7983,8.8081,8.7983,8.8081,137200.0
2016-03-29 11:20:00,8.94,8.95,8.94,8.95,56000.0,8.8081,8.818,8.8081,8.818,56000.0
2016-03-29 11:25:00,8.95,8.95,8.95,8.95,94976.0,8.818,8.818,8.818,8.818,94976.0
2016-03-29 11:30:00,8.95,8.95,8.95,8.95,178504.0,8.818,8.818,8.818,8.818,178504.0
2016-03-29 11:35:00,8.95,8.95,8.93,8.95,58464.0,8.818,8.818,8.7983,8.818,58464.0
2016-03-29 11:40:00,8.94,8.95,8.94,8.94,63048.0,8.8081,8.818,8.8081,8.8081,63048.0
2016-03-29 11:45:00,8.94,8.97,8.94,8.97,183952.0,8.8081,8.8377,8.8081,8.8377,183952.0
2016-03-29 11:50:00,8.97,8.97,8.96,8.96,302800.0,8.8377,8.8377,8.8278,8.8278,302800.0
2016-03-29 11:55:00,8.97,8.97,8.96,8.96,26400.0,8.8377,8.8377,8.8278,8.8278,26400.0
2016-03-29 12:00:00,8.96,8.96,8.95,8.95,28696.0,8.8278,8.8278,8.818,8.818,28696.0
2016-03-29 12:05:00,8.95,8.96,8.95,8.95,13200.0,8.818,8.8278,8.818,8.818,13200.0
2016-03-29 12:10:00,8.95,8.96,8.95,8.95,22016.0,8.818,8.8278,8.818,8.818,22016.0
2016-03-29 12:15:00,8.96,8.96,8.95,8.96,29488.0,8.8278,8.8278,8.818,8.8278,29488.0
2016-03-29 12:20:00,8.96,9.02,8.96,9.0,763856.0,8.8278,8.8869,8.8278,8.8672,763856.0
2016-03-29 12:25:00,9.01,9.04,9.0,9.03,450568.0,8.8771,8.9067,8.8672,8.8968,450568.0
2016-03-29 12:30:00,9.04,9.05,9.03,9.04,305056.0,8.9067,8.9165,8.8968,8.9067,305056.0
2016-03-29 12:35:00,9.04,9.05,9.03,9.04,123016.0,8.9067,8.9165,8.8968,8.9067,123016.0
2016-03-29 12:40:00,9.04,9.07,9.04,9.07,165336.0,8.9067,8.9362,8.9067,8.9362,165336.0
2016-03-29 12:45:00,9.07,9.08,9.06,9.06,208880.0,8.9362,8.9461,8.9264,8.9264,208880.0
2016-03-29 12:50:00,9.06,9.07,9.06,9.07,162000.0,8.9264,8.9362,8.9264,8.9362,162000.0
2016-03-29 12:55:00,9.06,9.06,9.05,9.06,143072.0,8.9264,8.9264,8.9165,8.9264,143072.0
2016-03-29 13:00:00,9.05,9.06,9.05,9.05,114904.0,8.9165,8.9264,8.9165,8.9165,114904.0
2016-03-29 13:05:00,9.05,9.05,9.04,9.05,49376.0,8.9165,8.9165,8.9067,8.9165,49376.0
2016-03-29 13:10:00,9.05,9.06,9.05,9.06,33240.0,8.9165,8.9264,8.9165,8.9264,33240.0
2016-03-29 13:15:00,9.07,9.08,9.06,9.07,165144.0,8.9362,8.9461,8.9264,8.9362,165144.0
2016-03-29 13:20:00,9.07,9.08,9.06,9.06,42032.0,8.9362,8.9461,8.9264,8.9264,42032.0
2016-03-29 13:25:00,9.07,9.07,9.06,9.07,75968.0,8.9362,8.9362,8.9264,8.9362,75968.0
2016-03-29 13:30:00,9.07,9.07,9.06,9.06,10488.0,8.9362,8.9362,8.9264,8.9264,10488.0
2016-03-29 13:35:00,9.06,9.06,9.05,9.06,34200.0,8.9264,8.9264,8.9165,8.9264,34200.0
2016-03-29 13:40:00,9.07,9.08,9.06,9.07,43896.0,8.9362,8.9461,8.9264,8.9362,43896.0
2016-03-29 13:45:00,9.07,9.09,9.07,9.08,73064.0,8.9362,8.9559,8.9362,8.9461,73064.0
2016-03-29 13:50:00,9.09,9.1,9.08,9.09,216376.0,8.9559,8.9658,8.9461,8.9559,216376.0
2016-03-29 13:55:00,9.08,9.1,9.08,9.09,73312.0,8.9461,8.9658,8.9461,8.9559,73312.0
2016-03-29 14:00:00,9.09,9.12,9.09,9.12,416080.0,8.9559,8.9855,8.9559,8.9855,416080.0
2016-03-29 14:05:00,9.12,9.12,9.11,9.12,116920.0,8.9855,8.9855,8.9756,8.9855,116920.0
2016-03-29 14:10:00,9.12,9.12,9.11,9.12,95952.0,8.9855,8.9855,8.9756,8.9855,95952.0
2016-03-29 14:15:00,9.12,9.13,9.12,9.13,301200.0,8.9855,8.9953,8.9855,8.9953,301200.0
2016-03-29 14:20:00,9.13,9.13,9.12,9.13,205200.0,8.9953,8.9953,8.9855,8.9953,205200.0
2016-03-29 14:25:00,9.13,9.15,9.13,9.15,119664.0,8.9953,9.015,8.9953,9.015,119664.0
2016-03-29 14:30:00,9.14,9.15,9.14,9.15,162440.0,9.0052,9.015,9.0052,9.015,162440.0
2016-03-29 14:35:00,9.15,9.17,9.15,9.16,94840.0,9.015,9.0347,9.015,9.0249,94840.0
2016-03-29 14:40:00,9.16,9.17,9.16,9.17,55696.0,9.0249,9.0347,9.0249,9.0347,55696.0
2016-03-29 14:45:00,9.16,9.17,9.15,9.15,67888.0,9.0249,9.0347,9.015,9.015,67888.0
2016-03-29 14:50:00,9.15,9.16,9.14,9.14,72744.0,9.015,9.0249,9.0052,9.0052,72744.0
2016-03-29 14:55:00,9.15,9.15,9.13,9.13,309544.0,9.015,9.015,8.9953,8.9953,309544.0
2016-03-29 15:00:00,9.14,9.15,9.13,9.15,228792.0,9.0052,9.015,8.9953,9.015,228792.0
2016-03-29 15:05:00,9.15,9.16,9.15,9.16,81456.0,9.015,9.0249,9.015,9.0249,81456.0
2016-03-29 15:10:00,9.16,9.16,9.15,9.16,125928.0,9.0249,9.0249,9.015,9.0249,125928.0
2016-03-29 15:15:00,9.16,9.16,9.15,9.16,88576.0,9.0249,9.0249,9.015,9.0249,88576.0
2016-03-29 15:20:00,9.16,9.17,9.16,9.17,226120.0,9.0249,9.0347,9.0249,9.0347,226120.0
2016-03-29 15:25:00,9.16,9.17,9.16,9.17,68936.0,9.0249,9.0347,9.0249,9.0347,68936.0
2016-03-29 15:30:00,9.17,9.17,9.14,9.14,112072.0,9.0347,9.0347,9.0052,9.0052,112072.0
2016-03-29 15:35:00,9.14,9.15,9.14,9.15,99728.0,9.0052,9.015,9.0052,9.015,99728.0
2016-03-29 15:40:00,9.15,9.16,9.14,9.14,88712.0,9.015,9.0249,9.0052,9.0052,88712.0
2016-03-29 15:45:00,9.14,9.15,9.13,9.15,165312.0,9.0052,9.015,8.9953,9.015,165312.0
2016-03-29 15:50:00,9.15,9.16,9.14,9.15,286536.0,9.015,9.0249,9.0052,9.015,286536.0
2016-03-29 15:55:00,9.15,9.17,9.15,9.15,555960.0,9.015,9.0347,9.015,9.015,555960.0
2016-03-30 09:30:00,9.27,9.27,9.25,9.26,583840.0,9.1333,9.1333,9.1136,9.1234,583840.0
2016-03-30 09:35:00,9.26,9.31,9.26,9.31,437176.0,9.1234,9.1727,9.1234,9.1727,437176.0
2016-03-30 09:40:00,9.31,9.33,9.3,9.33,234664.0,9.1727,9.1924,9.1628,9.1924,234664.0
2016-03-30 09:45:00,9.33,9.35,9.33,9.34,396576.0,9.1924,9.2121,9.1924,9.2022,396576.0
2016-03-30 09:50:00,9.34,9.36,9.34,9.34,281288.0,9.2022,9.2219,9.2022,9.2022,281288.0
2016-03-30 09:55:00,9.34,9.34,9.33,9.34,135584.0,9.2022,9.2022,9.1924,9.2022,135584.0
2016-03-30 10:00:00,9.34,9.35,9.33,9.33,162760.0,9.2022,9.2121,9.1924,9.1924,162760.0
2016-03-30 10:05:00,9.34,9.36,9.34,9.35,218128.0,9.2022,9.2219,9.2022,9.2121,218128.0
2016-03-30 10:10:00,9.35,9.36,9.34,9.34,79104.0,9.2121,9.2219,9.2022,9.2022,79104.0
2016-03-30 10:15:00,9.35,9.35,9.34,9.35,46552.0,9.2121,9.2121,9.2022,9.2121,46552.0
2016-03-30 10:20:00,9.35,9.36,9.34,9.34,135360.0,9.2121,9.2219,9.2022,9.2022,135360.0
2016-03-30 10:25:00,9.34,9.35,9.33,9.34,202616.0,9.2022,9.2121,9.1924,9.2022,202616.0
2016-03-30 10:30:00,9.33,9.35,9.33,9.35,74440.0,9.1924,9.2121,9.1924,9.2121,74440.0
2016-03-30 10:35:00,9.35,9.35,9.33,9.33,63600.0,9.2121,9.2121,9.1924,9.1924,63600.0
2016-03-30 10:40:00,9.34,9.34,9.33,9.34,94000.0,9.2022,9.2022,9.1924,9.2022,94000.0
2016-03-30 10:45:00,9.34,9.34,9.32,9.33,170080.0,9.2022,9.2022,9.1825,9.1924,170080.0
2016-03-30 10:50:00,9.33,9.34,9.32,9.34,123424.0,9.1924,9.2022,9.1825,9.2022,123424.0
2016-03-30 10:55:00,9.33,9.34,9.33,9.33,49120.0,9.1924,9.2022,9.1924,9.1924,49120.0
2016-03-30 11:00:00,9.33,9.35,9.33,9.35,39104.0,9.1924,9.2121,9.1924,9.2121,39104.0
2016-03-30 11:05:00,9.34,9.35,9.3,9.31,133064.0,9.2022,9.2121,9.1628,9.1727,133064.0
2016-03-30 11:10:00,9.31,9.31,9.3,9.3,31472.0,9.1727,9.1727,9.1628,9.1628,31472.0
2016-03-30 11:15:00,9.29,9.29,9.27,9.27,288776.0,9.153,9.153,9.1333,9.1333,288776.0
2016-03-30 11:20:00,9.27,9.27,9.26,9.27,44232.0,9.1333,9.1333,9.1234,9.1333,44232.0
2016-03-30 11:25:00,9.26,9.27,9.25,9.25,109552.0,9.1234,9.1333,9.1136,9.1136,109552.0
2016-03-30 11:30:00,9.24,9.24,9.22,9.24,176288.0,9.1037,9.1037,9.084,9.1037,176288.0
2016-03-30 11:35:00,9.24,9.24,9.22,9.23,224992.0,9.1037,9.1037,9.084,9.0938,224992.0
2016-03-30 11:40:00,9.23,9.24,9.22,9.24,84936.0,9.0938,9.1037,9.084,9.1037,84936.0
2016-03-30 11:45:00,9.24,9.25,9.24,9.25,87104.0,9.1037,9.1136,9.1037,9.1136,87104.0
2016-03-30 11:50:00,9.25,9.25,9.25,9.25,62392.0,9.1136,9.1136,9.1136,9.1136,62392.0
2016-03-30 11:55:00,9.25,9.26,9.25,9.26,72280.0,9.1136,9.1234,9.1136,9.1234,72280.0
2016-03-30 12:00:00,9.26,9.26,9.24,9.24,52352.0,9.1234,9.1234,9.1037,9.1037,52352.0
2016-03-30 12:05:00,9.24,9.24,9.23,9.24,54960.0,9.1037,9.1037,9.0938,9.1037,54960.0
2016-03-30 12:10:00,9.24,9.26,9.24,9.25,81600.0,9.1037,9.1234,9.1037,9.1136,81600.0
2016-03-30 12:15:00,9.25,9.26,9.25,9.25,195640.0,9.1136,9.1234,9.1136,9.1136,195640.0
2016-03-30 12:20:00,9.25,9.25,9.21,9.22,234480.0,9.1136,9.1136,9.0741,9.084,234480.0
2016-03-30 12:25:00,9.22,9.23,9.22,9.23,137976.0,9.084,9.0938,9.084,9.0938,137976.0
2016-03-30 12:30:00,9.23,9.24,9.22,9.24,21600.0,9.0938,9.1037,9.084,9.1037,21600.0
2016-03-30 12:35:00,9.24,9.24,9.21,9.22,52784.0,9.1037,9.1037,9.0741,9.084,52784.0
2016-03-30 12:40:00,9.22,9.23,9.22,9.22,36800.0,9.084,9.0938,9.084,9.084,36800.0
2016-03-30 12:45:00,9.22,9.23,9.22,9.22,117400.0,9.084,9.0938,9.084,9.084,117400.0
2016-03-30 12:50:00,9.23,9.23,9.22,9.22,76800.0,9.0938,9.0938,9.084,9.084,76800.0
2016-03-30 12:55:00,9.22,9.24,9.22,9.23,40800.0,9.084,9.1037,9.084,9.0938,40800.0
2016-03-30 13:00:00,9.23,9.24,9.23,9.23,209752.0,9.0938,9.1037,9.0938,9.0938,209752.0
2016-03-30 13:05:00,9.24,9.24,9.22,9.23,113312.0,9.1037,9.1037,9.084,9.0938,113312.0
2016-03-30 13:10:00,9.23,9.23,9.22,9.23,126168.0,9.0938,9.0938,9.084,9.0938,126168.0
2016-03-30 13:15:00,9.22,9.23,9.22,9.22,55200.0,9.084,9.0938,9.084,9.084,55200.0
2016-03-30 13:20:00,9.22,9.23,9.22,9.23,52024.0,9.084,9.0938,9.084,9.0938,52024.0
2016-03-30 13:25:00,9.23,9.23,9.22,9.22,55720.0,9.0938,9.0938,9.084,9.084,55720.0
2016-03-30 13:30:00,9.23,9.23,9.21,9.22,55200.0,9.0938,9.0938,9.0741,9.084,55200.0
2016-03-30 13:35:00,9.22,9.23,9.22,9.23,14072.0,9.084,9.0938,9.084,9.0938,14072.0
2016-03-30 13:40:00,9.23,9.24,9.22,9.23,25616.0,9.0938,9.1037,9.084,9.0938,25616.0
2016-03-30 13:45:00,9.24,9.25,9.24,9.25,132000.0,9.1037,9.1136,9.1037,9.1136,132000.0
2016-03-30 13:50:00,9.25,9.26,9.25,9.25,73664.0,9.1136,9.1234,9.1136,9.1136,73664.0
2016-03-30 13:55:00,9.25,9.26,9.25,9.25,55192.0,9.1136,9.1234,9.1136,9.1136,55192.0
2016-03-30 14:00:00,9.24,9.26,9.24,9.26,170048.0,9.1037,9.1234,9.1037,9.1234,170048.0
2016-03-30 14:05:00,9.27,9.27,9.26,9.26,194960.0,9.1333,9.1333,9.1234,9.1234,194960.0
2016-03-30 14:10:00,9.26,9.26,9.24,9.25,113200.0,9.1234,9.1234,9.1037,9.1136,113200.0
2016-03-30 14:15:00,9.24,9.24,9.23,9.24,81600.0,9.1037,9.1037,9.0938,9.1037,81600.0
2016-03-30 14:20:00,9.24,9.24,9.24,9.24,56968.0,9.1037,9.1037,9.1037,9.1037,56968.0
2016-03-30 14:25:00,9.24,9.26,9.24,9.26,112240.0,9.1037,9.1234,9.1037,9.1234,112240.0
2016-03-30 14:30:00,9.27,9.27,9.26,9.26,135920.0,9.1333,9.1333,9.1234,9.1234,135920.0
2016-03-30 14:35:00,9.26,9.26,9.25,9.26,43552.0,9.1234,9.1234,9.1136,9.1234,43552.0
2016-03-30 14:40:00,9.25,9.25,9.24,9.24,81976.0,9.1136,9.1136,9.1037,9.1037,81976.0
2016-03-30 14:45:00,9.24,9.26,9.24,9.26,97600.0,9.1037,9.1234,9.1037,9.1234,97600.0
2016-03-30 14:50:00,9.26,9.27,9.26,9.27,38576.0,9.1234,9.1333,9.1234,9.1333,38576.0
2016-03-30 14:55:00,9.27,9.27,9.26,9.27,14080.0,9.1333,9.1333,9.1234,9.1333,14080.0
2016-03-30 15:00:00,9.26,9.28,9.26,9.27,233656.0,9.1234,9.1431,9.1234,9.1333,233656.0
2016-03-30 15:05:00,9.28,9.29,9.28,9.29,195528.0,9.1431,9.153,9.1431,9.153,195528.0
2016-03-30 15:10:00,9.29,9.29,9.28,9.29,89216.0,9.153,9.153,9.1431,9.153,89216.0
2016-03-30 15:15:00,9.29,9.3,9.28,9.28,195000.0,9.153,9.1628,9.1431,9.1431,195000.0
2016-03-30 15:20:00,9.29,9.3,9.28,9.29,93600.0,9.153,9.1628,9.1431,9.153,93600.0
2016-03-30 15:25:00,9.3,9.3,9.29,9.29,71240.0,9.1628,9.1628,9.153,9.153,71240.0
2016-03-30 15:30:00,9.29,9.29,9.28,9.28,64000.0,9.153,9.153,9.1431,9.1431,64000.0
2016-03-30 15:35:00,9.28,9.28,9.27,9.28,30288.0,9.1431,9.1431,9.1333,9.1431,30288.0
2016-03-30 15:40:00,9.28,9.28,9.27,9.28,108800.0,9.1431,9.1431,9.1333,9.1431,108800.0
2016-03-30 15:45:00,9.27,9.27,9.26,9.26,114368.0,9.1333,9.1333,9.1234,9.1234,114368.0
2016-03-30 15:50:00,9.26,9.27,9.26,9.26,187376.0,9.1234,9.1333,9.1234,9.1234,187376.0
2016-03-30 15:55:00,9.26,9.26,9.24,9.24,517400.0,9.1234,9.1234,9.1037,9.1037,517400.0
2016-03-31 09:30:00,9.24,9.26,9.23,9.25,373880.0,9.1037,9.1234,9.0938,9.1136,373880.0
2016-03-31 09:35:00,9.25,9.25,9.22,9.24,223896.0,9.1136,9.1136,9.084,9.1037,223896.0
2016-03-31 09:40:00,9.24,9.25,9.22,9.24,260192.0,9.1037,9.1136,9.084,9.1037,260192.0
2016-03-31 09:45:00,9.24,9.26,9.24,9.26,310264.0,9.1037,9.1234,9.1037,9.1234,310264.0
2016-03-31 09:50:00,9.26,9.27,9.24,9.24,377032.0,9.1234,9.1333,9.1037,9.1037,377032.0
2016-03-31 09:55:00,9.24,9.24,9.23,9.23,111408.0,9.1037,9.1037,9.0938,9.0938,111408.0
2016-03-31 10:00:00,9.24,9.26,9.24,9.26,116000.0,9.1037,9.1234,9.1037,9.1234,116000.0
2016-03-31 10:05:00,9.25,9.27,9.25,9.26,115320.0,9.1136,9.1333,9.1136,9.1234,115320.0
2016-03-31 10:10:00,9.27,9.28,9.27,9.27,107360.0,9.1333,9.1431,9.1333,9.1333,107360.0
2016-03-31 10:15:00,9.27,9.28,9.26,9.26,175360.0,9.1333,9.1431,9.1234,9.1234,175360.0
2016-03-31 10:20:00,9.27,9.29,9.27,9.29,145296.0,9.1333,9.153,9.1333,9.153,145296.0
2016-03-31 10:25:00,9.28,9.29,9.27,9.27,91696.0,9.1431,9.153,9.1333,9.1333,91696.0
2016-03-31 10:30:00,9.28,9.29,9.27,9.28,158944.0,9.1431,9.153,9.1333,9.1431,158944.0
2016-03-31 10:35:00,9.28,9.28,9.28,9.28,35240.0,9.1431,9.1431,9.1431,9.1431,35240.0
2016-03-31 10:40:00,9.28,9.3,9.28,9.3,78656.0,9.1431,9.1628,9.1431,9.1628,78656.0
2016-03-31 10:45:00,9.29,9.29,9.29,9.29,25600.0,9.153,9.153,9.153,9.153,25600.0
2016-03-31 10:50:00,9.29,9.3,9.29,9.3,77768.0,9.153,9.1628,9.153,9.1628,77768.0
2016-03-31 10:55:00,9.3,9.3,9.29,9.29,23456.0,9.1628,9.1628,9.153,9.153,23456.0
2016-03-31 11:00:00,9.29,9.3,9.29,9.29,20800.0,9.153,9.1628,9.153,9.153,20800.0
2016-03-31 11:05:00,9.29,9.3,9.29,9.29,249792.0,9.153,9.1628,9.153,9.153,249792.0
2016-03-31 11:10:00,9.29,9.3,9.29,9.29,139760.0,9.153,9.1628,9.153,9.153,139760.0
2016-03-31 11:15:00,9.3,9.3,9.29,9.3,23992.0,9.1628,9.1628,9.153,9.1628,23992.0
2016-03-31 11:20:00,9.3,9.3,9.28,9.29,87352.0,9.1628,9.1628,9.1431,9.153,87352.0
2016-03-31 11:25:00,9.27,9.27,9.27,9.27,150576.0,9.1333,9.1333,9.1333,9.1333,150576.0
2016-03-31 11:30:00,9.27,9.28,9.26,9.26,140000.0,9.1333,9.1431,9.1234,9.1234,140000.0
2016-03-31 11:35:00,9.27,9.27,9.26,9.26,35216.0,9.1333,9.1333,9.1234,9.1234,35216.0
2016-03-31 11:40:00,9.27,9.28,9.27,9.28,40000.0,9.1333,9.1431,9.1333,9.1431,40000.0
2016-03-31 11:45:00,9.27,9.28,9.27,9.28,45720.0,9.1333,9.1431,9.1333,9.1431,45720.0
2016-03-31 11:50:00,9.28,9.29,9.28,9.28,74944.0,9.1431,9.153,9.1431,9.1431,74944.0
2016-03-31 11:55:00,9.29,9.3,9.29,9.29,186208.0,9.153,9.1628,9.153,9.153,186208.0
2016-03-31 12:00:00,9.29,9.3,9.29,9.3,66944.0,9.153,9.1628,9.153,9.1628,66944.0
2016-03-31 12:05:00,9.3,9.3,9.29,9.29,42400.0,9.1628,9.1628,9.153,9.153,42400.0
2016-03-31 12:10:00,9.29,9.29,9.28,9.29,36800.0,9.153,9.153,9.1431,9.153,36800.0
2016-03-31 12:15:00,9.29,9.3,9.29,9.3,25920.0,9.153,9.1628,9.153,9.1628,25920.0
2016-03-31 12:20:00,9.29,9.3,9.29,9.29,76856.0,9.153,9.1628,9.153,9.153,76856.0
2016-03-31 12:25:00,9.29,9.3,9.29,9.3,16800.0,9.153,9.1628,9.153,9.1628,16800.0
2016-03-31 12:30:00,9.3,9.3,9.29,9.29,70400.0,9.1628,9.1628,9.153,9.153,70400.0
2016-03-31 12:35:00,9.29,9.3,9.29,9.29,27216.0,9.153,9.1628,9.153,9.153,27216.0
2016-03-31 12:40:00,9.29,9.3,9.29,9.3,7200.0,9.153,9.1628,9.153,9.1628,7200.0
2016-03-31 12:45:00,9.3,9.3,9.3,9.3,23200.0,9.1628,9.1628,9.1628,9.1628,23200.0
2016-03-31 12:50:00,9.3,9.3,9.29,9.29,19200.0,9.1628,9.1628,9.153,9.153,19200.0
2016-03-31 12:55:00,9.29,9.29,9.28,9.28,22664.0,9.153,9.153,9.1431,9.1431,22664.0
2016-03-31 13:00:00,9.28,9.28,9.27,9.27,29656.0,9.1431,9.1431,9.1333,9.1333,29656.0
2016-03-31 13:05:00,9.27,9.28,9.27,9.28,25768.0,9.1333,9.1431,9.1333,9.1431,25768.0
2016-03-31 13:10:00,9.28,9.28,9.27,9.27,40000.0,9.1431,9.1431,9.1333,9.1333,40000.0
2016-03-31 13:15:00,9.27,9.27,9.26,9.26,14360.0,9.1333,9.1333,9.1234,9.1234,14360.0
2016-03-31 13:20:00,9.27,9.27,9.27,9.27,43552.0,9.1333,9.1333,9.1333,9.1333,43552.0
2016-03-31 13:25:00,9.27,9.27,9.26,9.26,97384.0,9.1333,9.1333,9.1234,9.1234,97384.0
2016-03-31 13:30:00,9.26,9.26,9.25,9.25,58136.0,9.1234,9.1234,9.1136,9.1136,58136.0
2016-03-31 13:35:00,9.25,9.25,9.25,9.25,22160.0,9.1136,9.1136,9.1136,9.1136,22160.0
2016-03-31 13:40:00,9.24,9.24,9.24,9.24,25600.0,9.1037,9.1037,9.1037,9.1037,25600.0
2016-03-31 13:45:00,9.24,9.24,9.23,9.24,32368.0,9.1037,9.1037,9.0938,9.1037,32368.0
2016-03-31 13:50:00,9.24,9.25,9.24,9.24,117248.0,9.1037,9.1136,9.1037,9.1037,117248.0
2016-03-31 13:55:00,9.24,9.24,9.23,9.24,134528.0,9.1037,9.1037,9.0938,9.1037,134528.0
2016-03-31 14:00:00,9.23,9.23,9.22,9.22,39056.0,9.0938,9.0938,9.084,9.084,39056.0
2016-03-31 14:05:00,9.22,9.22,9.21,9.22,107520.0,9.084,9.084,9.0741,9.084,107520.0
2016-03-31 14:10:00,9.22,9.22,9.21,9.21,66032.0,9.084,9.084,9.0741,9.0741,66032.0
2016-03-31 14:15:00,9.21,9.23,9.21,9.23,282400.0,9.0741,9.0938,9.0741,9.0938,282400.0
2016-03-31 14:20:00,9.23,9.23,9.22,9.22,87584.0,9.0938,9.0938,9.084,9.084,87584.0
2016-03-31 14:25:00,9.22,9.22,9.21,9.21,195112.0,9.084,9.084,9.0741,9.0741,195112.0
2016-03-31 14:30:00,9.2,9.21,9.2,9.21,36520.0,9.0643,9.0741,9.0643,9.0741,36520.0
2016-03-31 14:35:00,9.21,9.21,9.2,9.2,131576.0,9.0741,9.0741,9.0643,9.0643,131576.0
2016-03-31 14:40:00,9.2,9.2,9.19,9.2,158240.0,9.0643,9.0643,9.0544,9.0643,158240.0
2016-03-31 14:45:00,9.2,9.21,9.2,9.21,95736.0,9.0643,9.0741,9.0643,9.0741,95736.0
2016-03-31 14:50:00,9.21,9.22,9.2,9.22,235240.0,9.0741,9.084,9.0643,9.084,235240.0
2016-03-31 14:55:00,9.22,9.23,9.21,9.22,102872.0,9.084,9.0938,9.0741,9.084,102872.0
2016-03-31 15:00:00,9.22,9.23,9.21,9.23,493400.0,9.084,9.0938,9.0741,9.0938,493400.0
2016-03-31 15:05:00,9.23,9.23,9.22,9.23,389168.0,9.0938,9.0938,9.084,9.0938,389168.0
2016-03-31 15:10:00,9.23,9.23,9.22,9.23,81000.0,9.0938,9.0938,9.084,9.0938,81000.0
2016-03-31 15:15:00,9.23,9.23,9.22,9.22,23800.0,9.0938,9.0938,9.084,9.084,23800.0
2016-03-31 15:20:00,9.23,9.24,9.23,9.24,408240.0,9.0938,9.1037,9.0938,9.1037,408240.0
2016-03-31 15:25:00,9.24,9.24,9.23,9.24,66208.0,9.1037,9.1037,9.0938,9.1037,66208.0
2016-03-31 15:30:00,9.24,9.26,9.24,9.25,410784.0,9.1037,9.1234,9.1037,9.1136,410784.0
2016-03-31 15:35:00,9.25,9.25,9.24,9.24,475576.0,9.1136,9.1136,9.1037,9.1037,475576.0
2016-03-31 15:40:00,9.24,9.24,9.22,9.24,118600.0,9.1037,9.1037,9.084,9.1037,118600.0
2016-03-31 15:45:00,9.24,9.26,9.24,9.25,220232.0,9.1037,9.1234,9.1037,9.1136,220232.0
2016-03-31 15:50:00,9.25,9.25,9.24,9.24,379840.0,9.1136,9.1136,9.1037,9.1037,379840.0
2016-03-31 15:55:00,9.24,9.24,9.21,9.22,525168.0,9.1037,9.1037,9.0741,9.084,525168.0
2016-04-01 09:30:00,9.11,9.12,9.1,9.1,805016.0,8.9756,8.9855,8.9658,8.9658,805016.0
2016-04-01 09:35:00,9.11,9.13,9.09,9.12,485872.0,8.9756,8.9953,8.9559,8.9855,485872.0
2016-04-01 09:40:00,9.12,9.13,9.11,9.12,155152.0,8.9855,8.9953,8.9756,8.9855,155152.0
2016-04-01 09:45:00,9.11,9.16,9.11,9.16,267416.0,8.9756,9.0249,8.9756,9.0249,267416.0
2016-04-01 09:50:00,9.16,9.16,9.14,9.15,292104.0,9.0249,9.0249,9.0052,9.015,292104.0
2016-04-01 09:55:00,9.16,9.17,9.14,9.17,230472.0,9.0249,9.0347,9.0052,9.0347,230472.0
2016-04-01 10:00:00,9.17,9.19,9.16,9.19,430768.0,9.0347,9.0544,9.0249,9.0544,430768.0
2016-04-01 10:05:00,9.18,9.23,9.18,9.23,446968.0,9.0446,9.0938,9.0446,9.0938,446968.0
2016-04-01 10:10:00,9.23,9.25,9.23,9.24,217992.0,9.0938,9.1136,9.0938,9.1037,217992.0
2016-04-01 10:15:00,9.24,9.26,9.23,9.24,155560.0,9.1037,9.1234,9.0938,9.1037,155560.0
2016-04-01 10:20:00,9.24,9.25,9.24,9.24,68928.0,9.1037,9.1136,9.1037,9.1037,68928.0
2016-04-01 10:25:00,9.24,9.24,9.22,9.22,160192.0,9.1037,9.1037,9.084,9.084,160192.0
2016-04-01 10:30:00,9.22,9.23,9.21,9.22,105128.0,9.084,9.0938,9.0741,9.084,105128.0
2016-04-01 10:35:00,9.22,9.27,9.22,9.26,656048.0,9.084,9.1333,9.084,9.1234,656048.0
2016-04-01 10:40:00,9.27,9.28,9.27,9.28,147200.0,9.1333,9.1431,9.1333,9.1431,147200.0
2016-04-01 10:45:00,9.27,9.28,9.27,9.27,146264.0,9.1333,9.1431,9.1333,9.1333,146264.0
2016-04-01 10:50:00,9.27,9.28,9.26,9.26,246840.0,9.1333,9.1431,9.1234,9.1234,246840.0
2016-04-01 10:55:00,9.27,9.31,9.26,9.31,419952.0,9.1333,9.1727,9.1234,9.1727,419952.0
2016-04-01 11:00:00,9.31,9.32,9.3,9.31,95168.0,9.1727,9.1825,9.1628,9.1727,95168.0
2016-04-01 11:05:00,9.31,9.32,9.3,9.31,133312.0,9.1727,9.1825,9.1628,9.1727,133312.0
2016-04-01 11:10:00,9.3,9.31,9.3,9.31,56400.0,9.1628,9.1727,9.1628,9.1727,56400.0
2016-04-01 11:15:00,9.31,9.31,9.3,9.31,47352.0,9.1727,9.1727,9.1628,9.1727,47352.0
2016-04-01 11:20:00,9.31,9.31,9.3,9.3,16608.0,9.1727,9.1727,9.1628,9.1628,16608.0
2016-04-01 11:25:00,9.31,9.33,9.3,9.32,96112.0,9.1727,9.1924,9.1628,9.1825,96112.0
2016-04-01 11:30:00,9.32,9.33,9.32,9.33,154912.0,9.1825,9.1924,9.1825,9.1924,154912.0
2016-04-01 11:35:00,9.33,9.34,9.33,9.33,202232.0,9.1924,9.2022,9.1924,9.1924,202232.0
2016-04-01 11:40:00,9.34,9.35,9.33,9.34,192664.0,9.2022,9.2121,9.1924,9.2022,192664.0
2016-04-01 11:45:00,9.34,9.34,9.34,9.34,42664.0,9.2022,9.2022,9.2022,9.2022,42664.0
2016-04-01 11:50:00,9.33,9.33,9.31,9.31,200664.0,9.1924,9.1924,9.1727,9.1727,200664.0
2016-04-01 11:55:00,9.31,9.31,9.3,9.31,61600.0,9.1727,9.1727,9.1628,9.1727,61600.0
2016-04-01 12:00:00,9.32,9.32,9.31,9.32,24128.0,9.1825,9.1825,9.1727,9.1825,24128.0
2016-04-01 12:05:00,9.31,9.31,9.31,9.31,10400.0,9.1727,9.1727,9.1727,9.1727,10400.0
2016-04-01 12:10:00,9.31,9.31,9.31,9.31,16000.0,9.1727,9.1727,9.1727,9.1727,16000.0
2016-04-01 12:15:00,9.31,9.31,9.31,9.31,11200.0,9.1727,9.1727,9.1727,9.1727,11200.0
2016-04-01 12:20:00,9.31,9.31,9.29,9.29,40760.0,9.1727,9.1727,9.153,9.153,40760.0
2016-04-01 12:25:00,9.29,9.3,9.29,9.29,13312.0,9.153,9.1628,9.153,9.153,13312.0
2016-04-01 12:30:00,9.29,9.29,9.28,9.28,58544.0,9.153,9.153,9.1431,9.1431,58544.0
2016-04-01 12:35:00,9.28,9.3,9.28,9.3,24856.0,9.1431,9.1628,9.1431,9.1628,24856.0
2016-04-01 12:40:00,9.3,9.31,9.3,9.3,184976.0,9.1628,9.1727,9.1628,9.1628,184976.0
2016-04-01 12:45:00,9.3,9.32,9.3,9.32,81600.0,9.1628,9.1825,9.1628,9.1825,81600.0
2016-04-01 12:50:00,9.31,9.31,9.31,9.31,112544.0,9.1727,9.1727,9.1727,9.1727,112544.0
2016-04-01 12:55:00,9.31,9.33,9.31,9.32,65600.0,9.1727,9.1924,9.1727,9.1825,65600.0
2016-04-01 13:00:00,9.32,9.33,9.31,9.33,87200.0,9.1825,9.1924,9.1727,9.1924,87200.0
2016-04-01 13:05:00,9.32,9.32,9.32,9.32,92456.0,9.1825,9.1825,9.1825,9.1825,92456.0
2016-04-01 13:10:00,9.32,9.34,9.32,9.34,334760.0,9.1825,9.2022,9.1825,9.2022,334760.0
2016-04-01 13:15:00,9.34,9.34,9.34,9.34,221352.0,9.2022,9.2022,9.2022,9.2022,221352.0
2016-04-01 13:20:00,9.34,9.35,9.34,9.34,95064.0,9.2022,9.2121,9.2022,9.2022,95064.0
2016-04-01 13:25:00,9.34,9.35,9.34,9.35,100280.0,9.2022,9.2121,9.2022,9.2121,100280.0
2016-04-01 13:30:00,9.35,9.36,9.35,9.36,30312.0,9.2121,9.2219,9.2121,9.2219,30312.0
2016-04-01 13:35:00,9.36,9.36,9.35,9.36,135224.0,9.2219,9.2219,9.2121,9.2219,135224.0
2016-04-01 13:40:00,9.36,9.37,9.35,9.36,164000.0,9.2219,9.2318,9.2121,9.2219,164000.0
2016-04-01 13:45:00,9.36,9.37,9.36,9.36,11200.0,9.2219,9.2318,9.2219,9.2219,11200.0
2016-04-01 13:50:00,9.36,9.37,9.36,9.37,45744.0,9.2219,9.2318,9.2219,9.2318,45744.0
2016-04-01 13:55:00,9.36,9.36,9.35,9.35,200400.0,9.2219,9.2219,9.2121,9.2121,200400.0
2016-04-01 14:00:00,9.35,9.36,9.35,9.36,61752.0,9.2121,9.2219,9.2121,9.2219,61752.0
2016-04-01 14:05:00,9.36,9.37,9.36,9.37,28800.0,9.2219,9.2318,9.2219,9.2318,28800.0
2016-04-01 14:10:00,9.37,9.37,9.36,9.37,85936.0,9.2318,9.2318,9.2219,9.2318,85936.0
2016-04-01 14:15:00,9.37,9.37,9.36,9.36,89352.0,9.2318,9.2318,9.2219,9.2219,89352.0
2016-04-01 14:20:00,9.36,9.36,9.35,9.36,22496.0,9.2219,9.2219,9.2121,9.2219,22496.0
2016-04-01 14:25:00,9.36,9.36,9.35,9.35,32056.0,9.2219,9.2219,9.2121,9.2121,32056.0
2016-04-01 14:30:00,9.36,9.36,9.35,9.36,29120.0,9.2219,9.2219,9.2121,9.2219,29120.0
2016-04-01 14:35:00,9.37,9.38,9.37,9.37,274776.0,9.2318,9.2416,9.2318,9.2318,274776.0
2016-04-01 14:40:00,9.37,9.38,9.37,9.38,36160.0,9.2318,9.2416,9.2318,9.2416,36160.0
2016-04-01 14:45:00,9.38,9.39,9.38,9.38,57928.0,9.2416,9.2515,9.2416,9.2416,57928.0
2016-04-01 14:50:00,9.38,9.39,9.38,9.38,30264.0,9.2416,9.2515,9.2416,9.2416,30264.0
2016-04-01 14:55:00,9.38,9.38,9.38,9.38,21952.0,9.2416,9.2416,9.2416,9.2416,21952.0
2016-04-01 15:00:00,9.38,9.39,9.38,9.39,34440.0,9.2416,9.2515,9.2416,9.2515,34440.0
2016-04-01 15:05:00,9.38,9.38,9.38,9.38,38472.0,9.2416,9.2416,9.2416,9.2416,38472.0
2016-04-01 15:10:00,9.38,9.39,9.38,9.38,41368.0,9.2416,9.2515,9.2416,9.2416,41368.0
2016-04-01 15:15:00,9.38,9.38,9.37,9.38,98032.0,9.2416,9.2416,9.2318,9.2416,98032.0
2016-04-01 15:20:00,9.38,9.38,9.37,9.37,60176.0,9.2416,9.2416,9.2318,9.2318,60176.0
2016-04-01 15:25:00,9.38,9.38,9.37,9.38,84136.0,9.2416,9.2416,9.2318,9.2416,84136.0
2016-04-01 15:30:00,9.39,9.41,9.38,9.4,432728.0,9.2515,9.2712,9.2416,9.2613,432728.0
2016-04-01 15:35:00,9.4,9.41,9.4,9.4,368936.0,9.2613,9.2712,9.2613,9.2613,368936.0
2016-04-01 15:40:00,9.4,9.41,9.4,9.41,443248.0,9.2613,9.2712,9.2613,9.2712,443248.0
2016-04-01 15:45:00,9.41,9.42,9.41,9.42,286792.0,9.2712,9.281,9.2712,9.281,286792.0
2016-04-01 15:50:00,9.42,9.42,9.4,9.4,404880.0,9.281,9.281,9.2613,9.2613,404880.0
2016-04-01 15:55:00,9.4,9.42,9.4,9.41,727432.0,9.2613,9.281,9.2613,9.2712,727432.0
2016-04-04 09:30:00,9.41,9.41,9.39,9.4,291368.0,9.2712,9.2712,9.2515,9.2613,291368.0
2016-04-04 09:35:00,9.4,9.41,9.38,9.41,252472.0,9.2613,9.2712,9.2416,9.2712,252472.0
2016-04-04 09:40:00,9.4,9.41,9.4,9.4,124920.0,9.2613,9.2712,9.2613,9.2613,124920.0
2016-04-04 09:45:00,9.4,9.41,9.39,9.39,128552.0,9.2613,9.2712,9.2515,9.2515,128552.0
2016-04-04 09:50:00,9.39,9.39,9.36,9.39,270560.0,9.2515,9.2515,9.2219,9.2515,270560.0
2016-04-04 09:55:00,9.39,9.4,9.38,9.4,270440.0,9.2515,9.2613,9.2416,9.2613,270440.0
2016-04-04 10:00:00,9.4,9.42,9.4,9.42,270360.0,9.2613,9.281,9.2613,9.281,270360.0
2016-04-04 10:05:00,9.41,9.43,9.41,9.42,168104.0,9.2712,9.2909,9.2712,9.281,168104.0
2016-04-04 10:10:00,9.43,9.43,9.4,9.4,42800.0,9.2909,9.2909,9.2613,9.2613,42800.0
2016-04-04 10:15:00,9.39,9.4,9.38,9.4,188000.0,9.2515,9.2613,9.2416,9.2613,188000.0
2016-04-04 10:20:00,9.4,9.41,9.39,9.4,79360.0,9.2613,9.2712,9.2515,9.2613,79360.0
2016-04-04 10:25:00,9.41,9.41,9.39,9.4,55944.0,9.2712,9.2712,9.2515,9.2613,55944.0
2016-04-04 10:30:00,9.39,9.4,9.39,9.4,63600.0,9.2515,9.2613,9.2515,9.2613,63600.0
2016-04-04 10:35:00,9.4,9.4,9.37,9.37,53040.0,9.2613,9.2613,9.2318,9.2318,53040.0
2016-04-04 10:40:00,9.37,9.37,9.36,9.36,24640.0,9.2318,9.2318,9.2219,9.2219,24640.0
2016-04-04 10:45:00,9.37,9.37,9.35,9.35,66400.0,9.2318,9.2318,9.2121,9.2121,66400.0
2016-04-04 10:50:00,9.35,9.35,9.33,9.34,117032.0,9.2121,9.2121,9.1924,9.2022,117032.0
2016-04-04 10:55:00,9.34,9.34,9.33,9.33,76288.0,9.2022,9.2022,9.1924,9.1924,76288.0
2016-04-04 11:00:00,9.33,9.33,9.31,9.32,65440.0,9.1924,9.1924,9.1727,9.1825,65440.0
2016-04-04 11:05:00,9.32,9.34,9.32,9.34,41944.0,9.1825,9.2022,9.1825,9.2022,41944.0
2016-04-04 11:10:00,9.34,9.34,9.32,9.32,28704.0,9.2022,9.2022,9.1825,9.1825,28704.0
2016-04-04 11:15:00,9.31,9.33,9.3,9.33,47880.0,9.1727,9.1924,9.1628,9.1924,47880.0
2016-04-04 11:20:00,9.33,9.33,9.32,9.32,99600.0,9.1924,9.1924,9.1825,9.1825,99600.0
2016-04-04 11:25:00,9.33,9.33,9.32,9.32,35200.0,9.1924,9.1924,9.1825,9.1825,35200.0
2016-04-04 11:30:00,9.33,9.35,9.33,9.35,120800.0,9.1924,9.2121,9.1924,9.2121,120800.0
2016-04-04 11:35:00,9.35,9.36,9.35,9.35,59680.0,9.2121,9.2219,9.2121,9.2121,59680.0
2016-04-04 11:40:00,9.35,9.35,9.34,9.35,131920.0,9.2121,9.2121,9.2022,9.2121,131920.0
2016-04-04 11:45:00,9.34,9.35,9.33,9.34,28240.0,9.2022,9.2121,9.1924,9.2022,28240.0
2016-04-04 11:50:00,9.34,9.35,9.34,9.34,22400.0,9.2022,9.2121,9.2022,9.2022,22400.0
2016-04-04 11:55:00,9.35,9.35,9.35,9.35,6960.0,9.2121,9.2121,9.2121,9.2121,6960.0
2016-04-04 12:00:00,9.35,9.36,9.35,9.36,139264.0,9.2121,9.2219,9.2121,9.2219,139264.0
2016-04-04 12:05:00,9.36,9.38,9.36,9.37,267648.0,9.2219,9.2416,9.2219,9.2318,267648.0
2016-04-04 12:10:00,9.37,9.38,9.37,9.38,204800.0,9.2318,9.2416,9.2318,9.2416,204800.0
2016-04-04 12:15:00,9.38,9.39,9.38,9.39,80800.0,9.2416,9.2515,9.2416,9.2515,80800.0
2016-04-04 12:20:00,9.39,9.39,9.39,9.39,29600.0,9.2515,9.2515,9.2515,9.2515,29600.0
2016-04-04 12:25:00,9.39,9.4,9.38,9.38,229024.0,9.2515,9.2613,9.2416,9.2416,229024.0
2016-04-04 12:30:00,9.38,9.39,9.38,9.39,8000.0,9.2416,9.2515,9.2416,9.2515,8000.0
2016-04-04 12:35:00,9.39,9.39,9.38,9.38,18400.0,9.2515,9.2515,9.2416,9.2416,18400.0
2016-04-04 12:40:00,9.38,9.4,9.38,9.4,60400.0,9.2416,9.2613,9.2416,9.2613,60400.0
2016-04-04 12:45:00,9.39,9.4,9.39,9.4,109920.0,9.2515,9.2613,9.2515,9.2613,109920.0
2016-04-04 12:50:00,9.4,9.42,9.4,9.41,65920.0,9.2613,9.281,9.2613,9.2712,65920.0
2016-04-04 12:55:00,9.41,9.41,9.4,9.4,9256.0,9.2712,9.2712,9.2613,9.2613,9256.0
2016-04-04 13:00:00,9.4,9.4,9.38,9.38,88000.0,9.2613,9.2613,9.2416,9.2416,88000.0
2016-04-04 13:05:00,9.38,9.39,9.38,9.39,8336.0,9.2416,9.2515,9.2416,9.2515,8336.0
2016-04-04 13:10:00,9.39,9.39,9.39,9.39,21288.0,9.2515,9.2515,9.2515,9.2515,21288.0
2016-04-04 13:15:00,9.39,9.39,9.38,9.38,64000.0,9.2515,9.2515,9.2416,9.2416,64000.0
2016-04-04 13:20:00,9.39,9.39,9.39,9.39,800.0,9.2515,9.2515,9.2515,9.2515,800.0
2016-04-04 13:25:00,9.38,9.39,9.38,9.38,9080.0,9.2416,9.2515,9.2416,9.2416,9080.0
2016-04-04 13:30:00,9.38,9.38,9.37,9.37,38640.0,9.2416,9.2416,9.2318,9.2318,38640.0
2016-04-04 13:35:00,9.37,9.37,9.36,9.36,54400.0,9.2318,9.2318,9.2219,9.2219,54400.0
2016-04-04 13:40:00,9.36,9.36,9.36,9.36,11200.0,9.2219,9.2219,9.2219,9.2219,11200.0
2016-04-04 13:45:00,9.37,9.37,9.37,9.37,19736.0,9.2318,9.2318,9.2318,9.2318,19736.0
2016-04-04 13:50:00,9.37,9.37,9.37,9.37,21448.0,9.2318,9.2318,9.2318,9.2318,21448.0
2016-04-04 13:55:00,9.37,9.37,9.35,9.35,41904.0,9.2318,9.2318,9.2121,9.2121,41904.0
2016-04-04 14:00:00,9.35,9.35,9.34,9.34,36280.0,9.2121,9.2121,9.2022,9.2022,36280.0
2016-04-04 14:05:00,9.34,9.34,9.33,9.33,14400.0,9.2022,9.2022,9.1924,9.1924,14400.0
2016-04-04 14:10:00,9.32,9.33,9.32,9.33,7200.0,9.1825,9.1924,9.1825,9.1924,7200.0
2016-04-04 14:15:00,9.33,9.33,9.31,9.32,84000.0,9.1924,9.1924,9.1727,9.1825,84000.0
2016-04-04 14:20:00,9.32,9.33,9.31,9.32,60800.0,9.1825,9.1924,9.1727,9.1825,60800.0
2016-04-04 14:25:00,9.32,9.34,9.32,9.33,161600.0,9.1825,9.2022,9.1825,9.1924,161600.0
2016-04-04 14:30:00,9.34,9.34,9.33,9.34,60800.0,9.2022,9.2022,9.1924,9.2022,60800.0
2016-04-04 14:35:00,9.34,9.34,9.34,9.34,50592.0,9.2022,9.2022,9.2022,9.2022,50592.0
2016-04-04 14:40:00,9.34,9.35,9.34,9.34,117760.0,9.2022,9.2121,9.2022,9.2022,117760.0
2016-04-04 14:45:00,9.34,9.35,9.34,9.35,40392.0,9.2022,9.2121,9.2022,9.2121,40392.0
2016-04-04 14:50:00,9.35,9.35,9.33,9.33,130256.0,9.2121,9.2121,9.1924,9.1924,130256.0
2016-04-04 14:55:00,9.33,9.34,9.33,9.34,13560.0,9.1924,9.2022,9.1924,9.2022,13560.0
2016-04-04 15:00:00,9.34,9.35,9.34,9.35,29504.0,9.2022,9.2121,9.2022,9.2121,29504.0
2016-04-04 15:05:00,9.36,9.36,9.34,9.34,5600.0,9.2219,9.2219,9.2022,9.2022,5600.0
2016-04-04 15:10:00,9.34,9.34,9.34,9.34,17600.0,9.2022,9.2022,9.2022,9.2022,17600.0
2016-04-04 15:15:00,9.33,9.33,9.33,9.33,3200.0,9.1924,9.1924,9.1924,9.1924,3200.0
2016-04-04 15:20:00,9.33,9.33,9.31,9.31,125600.0,9.1924,9.1924,9.1727,9.1727,125600.0
2016-04-04 15:25:00,9.31,9.32,9.31,9.31,46200.0,9.1727,9.1825,9.1727,9.1727,46200.0
2016-04-04 15:30:00,9.31,9.33,9.31,9.33,200400.0,9.1727,9.1924,9.1727,9.1924,200400.0
2016-04-04 15:35:00,9.33,9.33,9.31,9.31,164688.0,9.1924,9.1924,9.1727,9.1727,164688.0
2016-04-04 15:40:00,9.31,9.32,9.3,9.31,22272.0,9.1727,9.1825,9.1628,9.1727,22272.0
2016-04-04 15:45:00,9.31,9.32,9.31,9.31,128904.0,9.1727,9.1825,9.1727,9.1727,128904.0
2016-04-04 15:50:00,9.32,9.33,9.31,9.31,179136.0,9.1825,9.1924,9.1727,9.1727,179136.0
2016-04-04 15:55:00,9.31,9.34,9.31,9.34,813368.0,9.1727,9.2022,9.1727,9.2022,813368.0
2016-04-05 09:30:00,9.2,9.21,9.2,9.2,235592.0,9.0643,9.0741,9.0643,9.0643,235592.0
2016-04-05 09:35:00,9.2,9.22,9.2,9.21,492640.0,9.0643,9.084,9.0643,9.0741,492640.0
2016-04-05 09:40:00,9.22,9.22,9.18,9.18,530688.0,9.084,9.084,9.0446,9.0446,530688.0
2016-04-05 09:45:00,9.18,9.18,9.15,9.16,614776.0,9.0446,9.0446,9.015,9.0249,614776.0
2016-04-05 09:50:00,9.16,9.18,9.16,9.18,208344.0,9.0249,9.0446,9.0249,9.0446,208344.0
2016-04-05 09:55:00,9.18,9.18,9.17,9.18,318032.0,9.0446,9.0446,9.0347,9.0446,318032.0
2016-04-05 10:00:00,9.19,9.23,9.19,9.22,940568.0,9.0544,9.0938,9.0544,9.084,940568.0
2016-04-05 10:05:00,9.22,9.26,9.22,9.25,854984.0,9.084,9.1234,9.084,9.1136,854984.0
2016-04-05 10:10:00,9.25,9.25,9.23,9.23,217296.0,9.1136,9.1136,9.0938,9.0938,217296.0
2016-04-05 10:15:00,9.23,9.25,9.23,9.25,36744.0,9.0938,9.1136,9.0938,9.1136,36744.0
2016-04-05 10:20:00,9.25,9.26,9.23,9.24,391224.0,9.1136,9.1234,9.0938,9.1037,391224.0
2016-04-05 10:25:00,9.24,9.27,9.24,9.27,242272.0,9.1037,9.1333,9.1037,9.1333,242272.0
2016-04-05 10:30:00,9.26,9.27,9.25,9.26,31200.0,9.1234,9.1333,9.1136,9.1234,31200.0
2016-04-05 10:35:00,9.26,9.26,9.23,9.24,156696.0,9.1234,9.1234,9.0938,9.1037,156696.0
2016-04-05 10:40:00,9.23,9.24,9.22,9.22,129080.0,9.0938,9.1037,9.084,9.084,129080.0
2016-04-05 10:45:00,9.22,9.24,9.22,9.24,54800.0,9.084,9.1037,9.084,9.1037,54800.0
2016-04-05 10:50:00,9.24,9.24,9.22,9.22,76000.0,9.1037,9.1037,9.084,9.084,76000.0
2016-04-05 10:55:00,9.23,9.23,9.21,9.21,155016.0,9.0938,9.0938,9.0741,9.0741,155016.0
2016-04-05 11:00:00,9.21,9.21,9.2,9.21,120512.0,9.0741,9.0741,9.0643,9.0741,120512.0
2016-04-05 11:05:00,9.21,9.23,9.21,9.22,75728.0,9.0741,9.0938,9.0741,9.084,75728.0
2016-04-05 11:10:00,9.22,9.23,9.22,9.22,60416.0,9.084,9.0938,9.084,9.084,60416.0
2016-04-05 11:15:00,9.22,9.22,9.2,9.22,57992.0,9.084,9.084,9.0643,9.084,57992.0
2016-04-05 11:20:00,9.22,9.24,9.22,9.24,116000.0,9.084,9.1037,9.084,9.1037,116000.0
2016-04-05 11:25:00,9.24,9.24,9.22,9.23,10336.0,9.1037,9.1037,9.084,9.0938,10336.0
2016-04-05 11:30:00,9.23,9.24,9.21,9.21,58664.0,9.0938,9.1037,9.0741,9.0741,58664.0
2016-04-05 11:35:00,9.21,9.21,9.2,9.21,86864.0,9.0741,9.0741,9.0643,9.0741,86864.0
2016-04-05 11:40:00,9.21,9.21,9.19,9.2,27232.0,9.0741,9.0741,9.0544,9.0643,27232.0
2016-04-05 11:45:00,9.19,9.19,9.18,9.18,41400.0,9.0544,9.0544,9.0446,9.0446,41400.0
2016-04-05 11:50:00,9.18,9.19,9.18,9.18,9600.0,9.0446,9.0544,9.0446,9.0446,9600.0
2016-04-05 11:55:00,9.19,9.19,9.18,9.18,28000.0,9.0544,9.0544,9.0446,9.0446,28000.0
2016-04-05 12:00:00,9.19,9.21,9.19,9.2,69184.0,9.0544,9.0741,9.0544,9.0643,69184.0
2016-04-05 12:05:00,9.2,9.21,9.2,9.2,11200.0,9.0643,9.0741,9.0643,9.0643,11200.0
2016-04-05 12:10:00,9.19,9.2,9.19,9.2,31040.0,9.0544,9.0643,9.0544,9.0643,31040.0
2016-04-05 12:15:00,9.19,9.19,9.15,9.15,93888.0,9.0544,9.0544,9.015,9.015,93888.0
2016-04-05 12:20:00,9.15,9.16,9.14,9.15,100112.0,9.015,9.0249,9.0052,9.015,100112.0
2016-04-05 12:25:00,9.15,9.15,9.15,9.15,13096.0,9.015,9.015,9.015,9.015,13096.0
2016-04-05 12:30:00,9.15,9.15,9.14,9.15,115368.0,9.015,9.015,9.0052,9.015,115368.0
2016-04-05 12:35:00,9.15,9.18,9.15,9.18,159472.0,9.015,9.0446,9.015,9.0446,159472.0
2016-04-05 12:40:00,9.18,9.18,9.17,9.17,55200.0,9.0446,9.0446,9.0347,9.0347,55200.0
2016-04-05 12:45:00,9.17,9.17,9.16,9.16,52680.0,9.0347,9.0347,9.0249,9.0249,52680.0
2016-04-05 12:50:00,9.17,9.17,9.15,9.16,36800.0,9.0347,9.0347,9.015,9.0249,36800.0
2016-04-05 12:55:00,9.15,9.17,9.15,9.17,59384.0,9.015,9.0347,9.015,9.0347,59384.0
2016-04-05 13:00:00,9.15,9.17,9.15,9.17,76808.0,9.015,9.0347,9.015,9.0347,76808.0
2016-04-05 13:05:00,9.16,9.16,9.15,9.15,53280.0,9.0249,9.0249,9.015,9.015,53280.0
2016-04-05 13:10:00,9.15,9.18,9.15,9.18,92432.0,9.015,9.0446,9.015,9.0446,92432.0
2016-04-05 13:15:00,9.19,9.19,9.17,9.17,177120.0,9.0544,9.0544,9.0347,9.0347,177120.0
2016-04-05 13:20:00,9.17,9.19,9.17,9.19,89464.0,9.0347,9.0544,9.0347,9.0544,89464.0
2016-04-05 13:25:00,9.19,9.21,9.19,9.21,84400.0,9.0544,9.0741,9.0544,9.0741,84400.0
2016-04-05 13:30:00,9.21,9.21,9.2,9.2,147232.0,9.0741,9.0741,9.0643,9.0643,147232.0
2016-04-05 13:35:00,9.2,9.2,9.19,9.19,12800.0,9.0643,9.0643,9.0544,9.0544,12800.0
2016-04-05 13:40:00,9.2,9.2,9.19,9.19,12400.0,9.0643,9.0643,9.0544,9.0544,12400.0
2016-04-05 13:45:00,9.19,9.19,9.19,9.19,75952.0,9.0544,9.0544,9.0544,9.0544,75952.0
2016-04-05 13:50:00,9.19,9.23,9.19,9.23,38000.0,9.0544,9.0938,9.0544,9.0938,38000.0
2016-04-05 13:55:00,9.23,9.23,9.21,9.21,31712.0,9.0938,9.0938,9.0741,9.0741,31712.0
2016-04-05 14:00:00,9.21,9.21,9.2,9.2,12800.0,9.0741,9.0741,9.0643,9.0643,12800.0
2016-04-05 14:05:00,9.2,9.2,9.19,9.2,109480.0,9.0643,9.0643,9.0544,9.0643,109480.0
2016-04-05 14:10:00,9.21,9.21,9.2,9.2,23000.0,9.0741,9.0741,9.0643,9.0643,23000.0
2016-04-05 14:15:00,9.2,9.21,9.2,9.21,49648.0,9.0643,9.0741,9.0643,9.0741,49648.0
2016-04-05 14:20:00,9.21,9.22,9.2,9.21,46144.0,9.0741,9.084,9.0643,9.0741,46144.0
2016-04-05 14:25:00,9.21,9.22,9.21,9.22,91224.0,9.0741,9.084,9.0741,9.084,91224.0
2016-04-05 14:30:00,9.23,9.24,9.22,9.24,114400.0,9.0938,9.1037,9.084,9.1037,114400.0
2016-04-05 14:35:00,9.23,9.24,9.23,9.23,10240.0,9.0938,9.1037,9.0938,9.0938,10240.0
2016-04-05 14:40:00,9.24,9.24,9.23,9.23,56400.0,9.1037,9.1037,9.0938,9.0938,56400.0
2016-04-05 14:45:00,9.23,9.24,9.23,9.23,31424.0,9.0938,9.1037,9.0938,9.0938,31424.0
2016-04-05 14:50:00,9.23,9.25,9.23,9.24,29680.0,9.0938,9.1136,9.0938,9.1037,29680.0
2016-04-05 14:55:00,9.24,9.25,9.24,9.24,84256.0,9.1037,9.1136,9.1037,9.1037,84256.0
2016-04-05 15:00:00,9.24,9.25,9.23,9.23,22248.0,9.1037,9.1136,9.0938,9.0938,22248.0
2016-04-05 15:05:00,9.23,9.23,9.21,9.21,148640.0,9.0938,9.0938,9.0741,9.0741,148640.0
2016-04-05 15:10:00,9.21,9.21,9.2,9.21,200176.0,9.0741,9.0741,9.0643,9.0741,200176.0
2016-04-05 15:15:00,9.21,9.22,9.21,9.21,85592.0,9.0741,9.084,9.0741,9.0741,85592.0
2016-04-05 15:20:00,9.22,9.22,9.2,9.2,133200.0,9.084,9.084,9.0643,9.0643,133200.0
2016-04-05 15:25:00,9.2,9.21,9.2,9.2,19456.0,9.0643,9.0741,9.0643,9.0643,19456.0
2016-04-05 15:30:00,9.21,9.21,9.19,9.21,42048.0,9.0741,9.0741,9.0544,9.0741,42048.0
2016-04-05 15:35:00,9.2,9.2,9.19,9.19,30072.0,9.0643,9.0643,9.0544,9.0544,30072.0
2016-04-05 15:40:00,9.19,9.19,9.18,9.18,159680.0,9.0544,9.0544,9.0446,9.0446,159680.0
2016-04-05 15:45:00,9.19,9.2,9.18,9.19,188072.0,9.0544,9.0643,9.0446,9.0544,188072.0
2016-04-05 15:50:00,9.19,9.2,9.17,9.17,376432.0,9.0544,9.0643,9.0347,9.0347,376432.0
2016-04-05 15:55:00,9.17,9.17,9.14,9.17,734136.0,9.0347,9.0347,9.0052,9.0347,734136.0
2016-04-06 09:30:00,9.18,9.22,9.18,9.22,360920.0,9.0446,9.084,9.0446,9.084,360920.0
2016-04-06 09:35:00,9.22,9.23,9.19,9.2,266960.0,9.084,9.0938,9.0544,9.0643,266960.0
2016-04-06 09:40:00,9.2,9.22,9.2,9.2,144352.0,9.0643,9.084,9.0643,9.0643,144352.0
2016-04-06 09:45:00,9.2,9.22,9.19,9.21,260912.0,9.0643,9.084,9.0544,9.0741,260912.0
2016-04-06 09:50:00,9.22,9.24,9.22,9.24,334000.0,9.084,9.1037,9.084,9.1037,334000.0
2016-04-06 09:55:00,9.24,9.25,9.22,9.22,99904.0,9.1037,9.1136,9.084,9.084,99904.0
2016-04-06 10:00:00,9.23,9.26,9.23,9.26,321048.0,9.0938,9.1234,9.0938,9.1234,321048.0
2016-04-06 10:05:00,9.26,9.26,9.24,9.25,182760.0,9.1234,9.1234,9.1037,9.1136,182760.0
2016-04-06 10:10:00,9.24,9.24,9.22,9.22,85152.0,9.1037,9.1037,9.084,9.084,85152.0
2016-04-06 10:15:00,9.22,9.23,9.22,9.22,46912.0,9.084,9.0938,9.084,9.084,46912.0
2016-04-06 10:20:00,9.21,9.22,9.21,9.21,53480.0,9.0741,9.084,9.0741,9.0741,53480.0
2016-04-06 10:25:00,9.2,9.22,9.19,9.21,123800.0,9.0643,9.084,9.0544,9.0741,123800.0
2016-04-06 10:30:00,9.21,9.23,9.19,9.22,339320.0,9.0741,9.0938,9.0544,9.084,339320.0
2016-04-06 10:35:00,9.22,9.24,9.22,9.23,66440.0,9.084,9.1037,9.084,9.0938,66440.0
2016-04-06 10:40:00,9.24,9.27,9.24,9.26,124112.0,9.1037,9.1333,9.1037,9.1234,124112.0
2016-04-06 10:45:00,9.26,9.28,9.26,9.27,167016.0,9.1234,9.1431,9.1234,9.1333,167016.0
2016-04-06 10:50:00,9.28,9.28,9.26,9.27,132224.0,9.1431,9.1431,9.1234,9.1333,132224.0
2016-04-06 10:55:00,9.27,9.29,9.26,9.29,185816.0,9.1333,9.153,9.1234,9.153,185816.0
2016-04-06 11:00:00,9.3,9.3,9.29,9.3,304760.0,9.1628,9.1628,9.153,9.1628,304760.0
2016-04-06 11:05:00,9.3,9.31,9.3,9.31,169040.0,9.1628,9.1727,9.1628,9.1727,169040.0
2016-04-06 11:10:00,9.31,9.31,9.3,9.31,130392.0,9.1727,9.1727,9.1628,9.1727,130392.0
2016-04-06 11:15:00,9.31,9.32,9.31,9.31,150112.0,9.1727,9.1825,9.1727,9.1727,150112.0
2016-04-06 11:20:00,9.31,9.32,9.31,9.31,25200.0,9.1727,9.1825,9.1727,9.1727,25200.0
2016-04-06 11:25:00,9.31,9.34,9.31,9.34,83200.0,9.1727,9.2022,9.1727,9.2022,83200.0
2016-04-06 11:30:00,9.34,9.35,9.33,9.33,114280.0,9.2022,9.2121,9.1924,9.1924,114280.0
2016-04-06 11:35:00,9.34,9.34,9.33,9.33,16832.0,9.2022,9.2022,9.1924,9.1924,16832.0
2016-04-06 11:40:00,9.33,9.35,9.33,9.34,161216.0,9.1924,9.2121,9.1924,9.2022,161216.0
2016-04-06 11:45:00,9.34,9.35,9.34,9.35,274000.0,9.2022,9.2121,9.2022,9.2121,274000.0
2016-04-06 11:50:00,9.35,9.35,9.34,9.34,102368.0,9.2121,9.2121,9.2022,9.2022,102368.0
2016-04-06 11:55:00,9.34,9.35,9.34,9.35,90568.0,9.2022,9.2121,9.2022,9.2121,90568.0
2016-04-06 12:00:00,9.35,9.35,9.34,9.34,13600.0,9.2121,9.2121,9.2022,9.2022,13600.0
2016-04-06 12:05:00,9.34,9.34,9.33,9.33,187008.0,9.2022,9.2022,9.1924,9.1924,187008.0
2016-04-06 12:10:00,9.33,9.33,9.32,9.33,22840.0,9.1924,9.1924,9.1825,9.1924,22840.0
2016-04-06 12:15:00,9.33,9.33,9.32,9.33,44000.0,9.1924,9.1924,9.1825,9.1924,44000.0
2016-04-06 12:20:00,9.33,9.34,9.33,9.33,147328.0,9.1924,9.2022,9.1924,9.1924,147328.0
2016-04-06 12:25:00,9.34,9.35,9.34,9.35,30448.0,9.2022,9.2121,9.2022,9.2121,30448.0
2016-04-06 12:30:00,9.35,9.35,9.34,9.35,140400.0,9.2121,9.2121,9.2022,9.2121,140400.0
2016-04-06 12:35:00,9.35,9.35,9.34,9.34,116800.0,9.2121,9.2121,9.2022,9.2022,116800.0
2016-04-06 12:40:00,9.34,9.35,9.34,9.35,65968.0,9.2022,9.2121,9.2022,9.2121,65968.0
2016-04-06 12:45:00,9.35,9.36,9.35,9.36,102904.0,9.2121,9.2219,9.2121,9.2219,102904.0
2016-04-06 12:50:00,9.36,9.36,9.36,9.36,68000.0,9.2219,9.2219,9.2219,9.2219,68000.0
2016-04-06 12:55:00,9.36,9.36,9.35,9.35,73488.0,9.2219,9.2219,9.2121,9.2121,73488.0
2016-04-06 13:00:00,9.35,9.36,9.35,9.35,22400.0,9.2121,9.2219,9.2121,9.2121,22400.0
2016-04-06 13:05:00,9.36,9.37,9.35,9.37,138984.0,9.2219,9.2318,9.2121,9.2318,138984.0
2016-04-06 13:10:00,9.37,9.38,9.37,9.38,37992.0,9.2318,9.2416,9.2318,9.2416,37992.0
2016-04-06 13:15:00,9.38,9.38,9.37,9.37,88624.0,9.2416,9.2416,9.2318,9.2318,88624.0
2016-04-06 13:20:00,9.37,9.38,9.37,9.38,61360.0,9.2318,9.2416,9.2318,9.2416,61360.0
2016-04-06 13:25:00,9.38,9.38,9.37,9.37,17832.0,9.2416,9.2416,9.2318,9.2318,17832.0
2016-04-06 13:30:00,9.37,9.38,9.37,9.37,42400.0,9.2318,9.2416,9.2318,9.2318,42400.0
2016-04-06 13:35:00,9.38,9.38,9.38,9.38,72832.0,9.2416,9.2416,9.2416,9.2416,72832.0
2016-04-06 13:40:00,9.38,9.39,9.38,9.39,147184.0,9.2416,9.2515,9.2416,9.2515,147184.0
2016-04-06 13:45:00,9.39,9.4,9.38,9.39,58120.0,9.2515,9.2613,9.2416,9.2515,58120.0
2016-04-06 13:50:00,9.39,9.39,9.38,9.38,60400.0,9.2515,9.2515,9.2416,9.2416,60400.0
2016-04-06 13:55:00,9.39,9.39,9.37,9.38,102600.0,9.2515,9.2515,9.2318,9.2416,102600.0
2016-04-06 14:00:00,9.37,9.38,9.35,9.37,260936.0,9.2318,9.2416,9.2121,9.2318,260936.0
2016-04-06 14:05:00,9.37,9.38,9.36,9.36,122392.0,9.2318,9.2416,9.2219,9.2219,122392.0
2016-04-06 14:10:00,9.36,9.36,9.34,9.36,67200.0,9.2219,9.2219,9.2022,9.2219,67200.0
2016-04-06 14:15:00,9.35,9.37,9.35,9.37,67072.0,9.2121,9.2318,9.2121,9.2318,67072.0
2016-04-06 14:20:00,9.37,9.37,9.36,9.36,60000.0,9.2318,9.2318,9.2219,9.2219,60000.0
2016-04-06 14:25:00,9.36,9.36,9.34,9.35,39792.0,9.2219,9.2219,9.2022,9.2121,39792.0
2016-04-06 14:30:00,9.35,9.37,9.35,9.35,49736.0,9.2121,9.2318,9.2121,9.2121,49736.0
2016-04-06 14:35:00,9.35,9.35,9.33,9.33,33664.0,9.2121,9.2121,9.1924,9.1924,33664.0
2016-04-06 14:40:00,9.34,9.35,9.34,9.35,64808.0,9.2022,9.2121,9.2022,9.2121,64808.0
2016-04-06 14:45:00,9.34,9.36,9.34,9.36,78112.0,9.2022,9.2219,9.2022,9.2219,78112.0
2016-04-06 14:50:00,9.36,9.37,9.35,9.35,21600.0,9.2219,9.2318,9.2121,9.2121,21600.0
2016-04-06 14:55:00,9.37,9.39,9.37,9.39,96584.0,9.2318,9.2515,9.2318,9.2515,96584.0
2016-04-06 15:00:00,9.39,9.43,9.38,9.42,307792.0,9.2515,9.2909,9.2416,9.281,307792.0
2016-04-06 15:05:00,9.42,9.43,9.42,9.43,69648.0,9.281,9.2909,9.281,9.2909,69648.0
2016-04-06 15:10:00,9.43,9.43,9.42,9.42,385624.0,9.2909,9.2909,9.281,9.281,385624.0
2016-04-06 15:15:00,9.42,9.45,9.42,9.44,144416.0,9.281,9.3106,9.281,9.3007,144416.0
2016-04-06 15:20:00,9.44,9.44,9.43,9.43,89064.0,9.3007,9.3007,9.2909,9.2909,89064.0
2016-04-06 15:25:00,9.43,9.43,9.42,9.43,68808.0,9.2909,9.2909,9.281,9.2909,68808.0
2016-04-06 15:30:00,9.43,9.44,9.43,9.44,83072.0,9.2909,9.3007,9.2909,9.3007,83072.0
2016-04-06 15:35:00,9.44,9.45,9.42,9.42,145880.0,9.3007,9.3106,9.281,9.281,145880.0
2016-04-06 15:40:00,9.42,9.44,9.42,9.44,220056.0,9.281,9.3007,9.281,9.3007,220056.0
2016-04-06 15:45:00,9.44,9.45,9.43,9.45,369832.0,9.3007,9.3106,9.2909,9.3106,369832.0
2016-04-06 15:50:00,9.45,9.46,9.44,9.46,400824.0,9.3106,9.3205,9.3007,9.3205,400824.0
2016-04-06 15:55:00,9.46,9.47,9.46,9.46,1608368.0,9.3205,9.3303,9.3205,9.3205,1608368.0
2016-04-07 09:30:00,9.36,9.37,9.34,9.37,559800.0,9.2219,9.2318,9.2022,9.2318,559800.0
2016-04-07 09:35:00,9.36,9.38,9.36,9.38,403520.0,9.2219,9.2416,9.2219,9.2416,403520.0
2016-04-07 09:40:00,9.38,9.39,9.37,9.38,493512.0,9.2416,9.2515,9.2318,9.2416,493512.0
2016-04-07 09:45:00,9.38,9.38,9.32,9.32,396976.0,9.2416,9.2416,9.1825,9.1825,396976.0
2016-04-07 09:50:00,9.32,9.33,9.32,9.33,183016.0,9.1825,9.1924,9.1825,9.1924,183016.0
2016-04-07 09:55:00,9.33,9.35,9.33,9.34,244000.0,9.1924,9.2121,9.1924,9.2022,244000.0
2016-04-07 10:00:00,9.34,9.36,9.32,9.35,774280.0,9.2022,9.2219,9.1825,9.2121,774280.0
2016-04-07 10:05:00,9.35,9.38,9.35,9.36,111904.0,9.2121,9.2416,9.2121,9.2219,111904.0
2016-04-07 10:10:00,9.36,9.36,9.31,9.31,394640.0,9.2219,9.2219,9.1727,9.1727,394640.0
2016-04-07 10:15:00,9.31,9.31,9.28,9.29,418464.0,9.1727,9.1727,9.1431,9.153,418464.0
2016-04-07 10:20:00,9.29,9.3,9.28,9.29,132480.0,9.153,9.1628,9.1431,9.153,132480.0
2016-04-07 10:25:00,9.3,9.3,9.27,9.27,165064.0,9.1628,9.1628,9.1333,9.1333,165064.0
2016-04-07 10:30:00,9.26,9.28,9.26,9.28,93072.0,9.1234,9.1431,9.1234,9.1431,93072.0
2016-04-07 10:35:00,9.28,9.29,9.27,9.28,146280.0,9.1431,9.153,9.1333,9.1431,146280.0
2016-04-07 10:40:00,9.28,9.28,9.25,9.26,222592.0,9.1431,9.1431,9.1136,9.1234,222592.0
2016-04-07 10:45:00,9.25,9.28,9.25,9.27,125424.0,9.1136,9.1431,9.1136,9.1333,125424.0
2016-04-07 10:50:00,9.27,9.27,9.26,9.26,72800.0,9.1333,9.1333,9.1234,9.1234,72800.0
2016-04-07 10:55:00,9.26,9.26,9.24,9.24,223440.0,9.1234,9.1234,9.1037,9.1037,223440.0
2016-04-07 11:00:00,9.24,9.25,9.22,9.22,120744.0,9.1037,9.1136,9.084,9.084,120744.0
2016-04-07 11:05:00,9.22,9.22,9.2,9.2,166872.0,9.084,9.084,9.0643,9.0643,166872.0
2016-04-07 11:10:00,9.2,9.23,9.2,9.23,92464.0,9.0643,9.0938,9.0643,9.0938,92464.0
2016-04-07 11:15:00,9.23,9.24,9.22,9.23,91200.0,9.0938,9.1037,9.084,9.0938,91200.0
2016-04-07 11:20:00,9.22,9.22,9.2,9.21,156520.0,9.084,9.084,9.0643,9.0741,156520.0
2016-04-07 11:25:00,9.21,9.23,9.21,9.23,109336.0,9.0741,9.0938,9.0741,9.0938,109336.0
2016-04-07 11:30:00,9.24,9.25,9.24,9.25,101760.0,9.1037,9.1136,9.1037,9.1136,101760.0
2016-04-07 11:35:00,9.25,9.26,9.25,9.25,174304.0,9.1136,9.1234,9.1136,9.1136,174304.0
2016-04-07 11:40:00,9.25,9.27,9.24,9.26,71520.0,9.1136,9.1333,9.1037,9.1234,71520.0
2016-04-07 11:45:00,9.26,9.27,9.26,9.27,172952.0,9.1234,9.1333,9.1234,9.1333,172952.0
2016-04-07 11:50:00,9.27,9.27,9.25,9.25,132384.0,9.1333,9.1333,9.1136,9.1136,132384.0
2016-04-07 11:55:00,9.25,9.25,9.24,9.25,68800.0,9.1136,9.1136,9.1037,9.1136,68800.0
2016-04-07 12:00:00,9.24,9.25,9.23,9.23,14896.0,9.1037,9.1136,9.0938,9.0938,14896.0
2016-04-07 12:05:00,9.23,9.25,9.23,9.25,35200.0,9.0938,9.1136,9.0938,9.1136,35200.0
2016-04-07 12:10:00,9.24,9.25,9.24,9.25,11120.0,9.1037,9.1136,9.1037,9.1136,11120.0
2016-04-07 12:15:00,9.25,9.25,9.21,9.21,110080.0,9.1136,9.1136,9.0741,9.0741,110080.0
2016-04-07 12:20:00,9.21,9.22,9.21,9.22,43936.0,9.0741,9.084,9.0741,9.084,43936.0
2016-04-07 12:25:00,9.22,9.23,9.21,9.23,7200.0,9.084,9.0938,9.0741,9.0938,7200.0
2016-04-07 12:30:00,9.23,9.23,9.21,9.21,52640.0,9.0938,9.0938,9.0741,9.0741,52640.0
2016-04-07 12:35:00,9.21,9.23,9.21,9.23,17600.0,9.0741,9.0938,9.0741,9.0938,17600.0
2016-04-07 12:40:00,9.23,9.23,9.22,9.22,28704.0,9.0938,9.0938,9.084,9.084,28704.0
2016-04-07 12:45:00,9.22,9.23,9.21,9.23,26944.0,9.084,9.0938,9.0741,9.0938,26944.0
2016-04-07 12:50:00,9.23,9.24,9.23,9.23,119672.0,9.0938,9.1037,9.0938,9.0938,119672.0
2016-04-07 12:55:00,9.23,9.25,9.23,9.25,25208.0,9.0938,9.1136,9.0938,9.1136,25208.0
2016-04-07 13:00:00,9.24,9.26,9.24,9.25,24216.0,9.1037,9.1234,9.1037,9.1136,24216.0
2016-04-07 13:05:00,9.25,9.27,9.25,9.27,54200.0,9.1136,9.1333,9.1136,9.1333,54200.0
2016-04-07 13:10:00,9.26,9.28,9.26,9.28,117576.0,9.1234,9.1431,9.1234,9.1431,117576.0
2016-04-07 13:15:00,9.28,9.29,9.27,9.27,167760.0,9.1431,9.153,9.1333,9.1333,167760.0
2016-04-07 13:20:00,9.27,9.28,9.27,9.27,56800.0,9.1333,9.1431,9.1333,9.1333,56800.0
2016-04-07 13:25:00,9.27,9.28,9.26,9.26,12800.0,9.1333,9.1431,9.1234,9.1234,12800.0
2016-04-07 13:30:00,9.27,9.27,9.25,9.25,31560.0,9.1333,9.1333,9.1136,9.1136,31560.0
2016-04-07 13:35:00,9.24,9.24,9.24,9.24,53200.0,9.1037,9.1037,9.1037,9.1037,53200.0
2016-04-07 13:40:00,9.25,9.25,9.25,9.25,1600.0,9.1136,9.1136,9.1136,9.1136,1600.0
2016-04-07 13:45:00,9.25,9.25,9.21,9.21,109448.0,9.1136,9.1136,9.0741,9.0741,109448.0
2016-04-07 13:50:00,9.21,9.21,9.18,9.18,151184.0,9.0741,9.0741,9.0446,9.0446,151184.0
2016-04-07 13:55:00,9.18,9.19,9.18,9.18,110528.0,9.0446,9.0544,9.0446,9.0446,110528.0
2016-04-07 14:00:00,9.18,9.18,9.16,9.16,211624.0,9.0446,9.0446,9.0249,9.0249,211624.0
2016-04-07 14:05:00,9.16,9.17,9.14,9.15,170408.0,9.0249,9.0347,9.0052,9.015,170408.0
2016-04-07 14:10:00,9.15,9.16,9.14,9.16,125160.0,9.015,9.0249,9.0052,9.0249,125160.0
2016-04-07 14:15:00,9.15,9.15,9.13,9.13,435056.0,9.015,9.015,8.9953,8.9953,435056.0
2016-04-07 14:20:00,9.13,9.14,9.13,9.14,84584.0,8.9953,9.0052,8.9953,9.0052,84584.0
2016-04-07 14:25:00,9.14,9.16,9.13,9.15,93376.0,9.0052,9.0249,8.9953,9.015,93376.0
2016-04-07 14:30:00,9.15,9.17,9.15,9.17,52816.0,9.015,9.0347,9.015,9.0347,52816.0
2016-04-07 14:35:00,9.16,9.17,9.16,9.17,132488.0,9.0249,9.0347,9.0249,9.0347,132488.0
2016-04-07 14:40:00,9.17,9.17,9.14,9.14,232896.0,9.0347,9.0347,9.0052,9.0052,232896.0
2016-04-07 14:45:00,9.14,9.14,9.13,9.13,150184.0,9.0052,9.0052,8.9953,8.9953,150184.0
2016-04-07 14:50:00,9.13,9.14,9.12,9.14,79960.0,8.9953,9.0052,8.9855,9.0052,79960.0
2016-04-07 14:55:00,9.14,9.14,9.12,9.13,40480.0,9.0052,9.0052,8.9855,8.9953,40480.0
2016-04-07 15:00:00,9.12,9.14,9.11,9.13,66736.0,8.9855,9.0052,8.9756,8.9953,66736.0
2016-04-07 15:05:00,9.13,9.17,9.13,9.17,135264.0,8.9953,9.0347,8.9953,9.0347,135264.0
2016-04-07 15:10:00,9.17,9.18,9.17,9.18,129768.0,9.0347,9.0446,9.0347,9.0446,129768.0
2016-04-07 15:15:00,9.18,9.18,9.15,9.15,79672.0,9.0446,9.0446,9.015,9.015,79672.0
2016-04-07 15:20:00,9.15,9.17,9.15,9.17,130520.0,9.015,9.0347,9.015,9.0347,130520.0
2016-04-07 15:25:00,9.18,9.18,9.16,9.17,64328.0,9.0446,9.0446,9.0249,9.0347,64328.0
2016-04-07 15:30:00,9.17,9.19,9.16,9.19,396352.0,9.0347,9.0544,9.0249,9.0544,396352.0
2016-04-07 15:35:00,9.19,9.19,9.15,9.16,109312.0,9.0544,9.0544,9.015,9.0249,109312.0
2016-04-07 15:40:00,9.16,9.17,9.15,9.17,129656.0,9.0249,9.0347,9.015,9.0347,129656.0
2016-04-07 15:45:00,9.16,9.19,9.16,9.19,284064.0,9.0249,9.0544,9.0249,9.0544,284064.0
2016-04-07 15:50:00,9.18,9.18,9.16,9.18,293312.0,9.0446,9.0446,9.0249,9.0446,293312.0
2016-04-07 15:55:00,9.18,9.19,9.16,9.19,506232.0,9.0446,9.0544,9.0249,9.0544,506232.0
2016-04-08 09:30:00,9.31,9.31,9.28,9.29,311312.0,9.1727,9.1727,9.1431,9.153,311312.0
2016-04-08 09:35:00,9.29,9.29,9.27,9.29,141104.0,9.153,9.153,9.1333,9.153,141104.0
2016-04-08 09:40:00,9.29,9.3,9.28,9.29,234000.0,9.153,9.1628,9.1431,9.153,234000.0
2016-04-08 09:45:00,9.29,9.3,9.25,9.27,204768.0,9.153,9.1628,9.1136,9.1333,204768.0
2016-04-08 09:50:00,9.27,9.29,9.27,9.28,103936.0,9.1333,9.153,9.1333,9.1431,103936.0
2016-04-08 09:55:00,9.28,9.32,9.27,9.32,177248.0,9.1431,9.1825,9.1333,9.1825,177248.0
2016-04-08 10:00:00,9.33,9.33,9.31,9.33,311504.0,9.1924,9.1924,9.1727,9.1924,311504.0
2016-04-08 10:05:00,9.33,9.34,9.33,9.34,334544.0,9.1924,9.2022,9.1924,9.2022,334544.0
2016-04-08 10:10:00,9.34,9.34,9.32,9.33,339280.0,9.2022,9.2022,9.1825,9.1924,339280.0
2016-04-08 10:15:00,9.34,9.35,9.34,9.34,179720.0,9.2022,9.2121,9.2022,9.2022,179720.0
2016-04-08 10:20:00,9.34,9.34,9.31,9.31,109824.0,9.2022,9.2022,9.1727,9.1727,109824.0
2016-04-08 10:25:00,9.31,9.31,9.3,9.31,107480.0,9.1727,9.1727,9.1628,9.1727,107480.0
2016-04-08 10:30:00,9.31,9.31,9.29,9.29,79400.0,9.1727,9.1727,9.153,9.153,79400.0
2016-04-08 10:35:00,9.29,9.31,9.29,9.31,128400.0,9.153,9.1727,9.153,9.1727,128400.0
2016-04-08 10:40:00,9.3,9.31,9.3,9.3,29696.0,9.1628,9.1727,9.1628,9.1628,29696.0
2016-04-08 10:45:00,9.3,9.3,9.29,9.3,63848.0,9.1628,9.1628,9.153,9.1628,63848.0
2016-04-08 10:50:00,9.29,9.3,9.26,9.26,158896.0,9.153,9.1628,9.1234,9.1234,158896.0
2016-04-08 10:55:00,9.26,9.26,9.25,9.25,93600.0,9.1234,9.1234,9.1136,9.1136,93600.0
2016-04-08 11:00:00,9.25,9.27,9.25,9.27,112936.0,9.1136,9.1333,9.1136,9.1333,112936.0
2016-04-08 11:05:00,9.27,9.28,9.26,9.28,113840.0,9.1333,9.1431,9.1234,9.1431,113840.0
2016-04-08 11:10:00,9.28,9.28,9.24,9.24,90800.0,9.1431,9.1431,9.1037,9.1037,90800.0
2016-04-08 11:15:00,9.25,9.25,9.24,9.24,86928.0,9.1136,9.1136,9.1037,9.1037,86928.0
2016-04-08 11:20:00,9.25,9.26,9.24,9.24,72952.0,9.1136,9.1234,9.1037,9.1037,72952.0
2016-04-08 11:25:00,9.23,9.24,9.22,9.24,127776.0,9.0938,9.1037,9.084,9.1037,127776.0
2016-04-08 11:30:00,9.23,9.23,9.21,9.21,54272.0,9.0938,9.0938,9.0741,9.0741,54272.0
2016-04-08 11:35:00,9.22,9.22,9.18,9.18,86944.0,9.084,9.084,9.0446,9.0446,86944.0
2016-04-08 11:40:00,9.18,9.2,9.17,9.19,85608.0,9.0446,9.0643,9.0347,9.0544,85608.0
2016-04-08 11:45:00,9.19,9.19,9.18,9.18,82072.0,9.0544,9.0544,9.0446,9.0446,82072.0
2016-04-08 11:50:00,9.17,9.18,9.15,9.18,360064.0,9.0347,9.0446,9.015,9.0446,360064.0
2016-04-08 11:55:00,9.18,9.19,9.18,9.19,263216.0,9.0446,9.0544,9.0446,9.0544,263216.0
2016-04-08 12:00:00,9.19,9.2,9.17,9.17,106512.0,9.0544,9.0643,9.0347,9.0347,106512.0
2016-04-08 12:05:00,9.16,9.18,9.16,9.17,72136.0,9.0249,9.0446,9.0249,9.0347,72136.0
2016-04-08 12:10:00,9.17,9.18,9.16,9.17,32000.0,9.0347,9.0446,9.0249,9.0347,32000.0
2016-04-08 12:15:00,9.16,9.16,9.13,9.14,228040.0,9.0249,9.0249,8.9953,9.0052,228040.0
2016-04-08 12:20:00,9.14,9.16,9.14,9.15,35712.0,9.0052,9.0249,9.0052,9.015,35712.0
2016-04-08 12:25:00,9.15,9.15,9.13,9.13,262584.0,9.015,9.015,8.9953,8.9953,262584.0
2016-04-08 12:30:00,9.12,9.15,9.12,9.15,46000.0,8.9855,9.015,8.9855,9.015,46000.0
2016-04-08 12:35:00,9.15,9.16,9.14,9.16,55200.0,9.015,9.0249,9.0052,9.0249,55200.0
2016-04-08 12:40:00,9.15,9.17,9.15,9.17,156320.0,9.015,9.0347,9.015,9.0347,156320.0
2016-04-08 12:45:00,9.17,9.17,9.16,9.17,51200.0,9.0347,9.0347,9.0249,9.0347,51200.0
2016-04-08 12:50:00,9.18,9.18,9.17,9.18,27200.0,9.0446,9.0446,9.0347,9.0446,27200.0
2016-04-08 12:55:00,9.18,9.18,9.17,9.17,4800.0,9.0446,9.0446,9.0347,9.0347,4800.0
2016-04-08 13:00:00,9.17,9.18,9.16,9.16,106912.0,9.0347,9.0446,9.0249,9.0249,106912.0
2016-04-08 13:05:00,9.17,9.17,9.15,9.15,23600.0,9.0347,9.0347,9.015,9.015,23600.0
2016-04-08 13:10:00,9.15,9.16,9.15,9.16,42400.0,9.015,9.0249,9.015,9.0249,42400.0
2016-04-08 13:15:00,9.14,9.14,9.13,9.13,74832.0,9.0052,9.0052,8.9953,8.9953,74832.0
2016-04-08 13:20:00,9.13,9.15,9.13,9.15,6600.0,8.9953,9.015,8.9953,9.015,6600.0
2016-04-08 13:25:00,9.14,9.14,9.12,9.13,40000.0,9.0052,9.0052,8.9855,8.9953,40000.0
2016-04-08 13:30:00,9.13,9.15,9.13,9.15,31552.0,8.9953,9.015,8.9953,9.015,31552.0
2016-04-08 13:35:00,9.15,9.17,9.15,9.16,237000.0,9.015,9.0347,9.015,9.0249,237000.0
2016-04-08 13:40:00,9.16,9.16,9.15,9.15,247600.0,9.0249,9.0249,9.015,9.015,247600.0
2016-04-08 13:45:00,9.15,9.16,9.15,9.15,20888.0,9.015,9.0249,9.015,9.015,20888.0
2016-04-08 13:50:00,9.16,9.19,9.16,9.19,189168.0,9.0249,9.0544,9.0249,9.0544,189168.0
2016-04-08 13:55:00,9.19,9.2,9.18,9.19,90112.0,9.0544,9.0643,9.0446,9.0544,90112.0
2016-04-08 14:00:00,9.2,9.2,9.18,9.18,100824.0,9.0643,9.0643,9.0446,9.0446,100824.0
2016-04-08 14:05:00,9.19,9.21,9.19,9.21,42400.0,9.0544,9.0741,9.0544,9.0741,42400.0
2016-04-08 14:10:00,9.21,9.23,9.21,9.23,106848.0,9.0741,9.0938,9.0741,9.0938,106848.0
2016-04-08 14:15:00,9.23,9.23,9.22,9.22,111200.0,9.0938,9.0938,9.084,9.084,111200.0
2016-04-08 14:20:00,9.22,9.22,9.21,9.21,72480.0,9.084,9.084,9.0741,9.0741,72480.0
2016-04-08 14:25:00,9.21,9.22,9.21,9.22,35200.0,9.0741,9.084,9.0741,9.084,35200.0
2016-04-08 14:30:00,9.21,9.21,9.2,9.2,48760.0,9.0741,9.0741,9.0643,9.0643,48760.0
2016-04-08 14:35:00,9.19,9.2,9.19,9.19,30368.0,9.0544,9.0643,9.0544,9.0544,30368.0
2016-04-08 14:40:00,9.19,9.2,9.18,9.18,36000.0,9.0544,9.0643,9.0446,9.0446,36000.0
2016-04-08 14:45:00,9.18,9.19,9.18,9.18,38960.0,9.0446,9.0544,9.0446,9.0446,38960.0
2016-04-08 14:50:00,9.18,9.18,9.16,9.17,140696.0,9.0446,9.0446,9.0249,9.0347,140696.0
2016-04-08 14:55:00,9.17,9.18,9.15,9.17,140064.0,9.0347,9.0446,9.015,9.0347,140064.0
2016-04-08 15:00:00,9.17,9.18,9.17,9.17,19032.0,9.0347,9.0446,9.0347,9.0347,19032.0
2016-04-08 15:05:00,9.17,9.17,9.13,9.13,49600.0,9.0347,9.0347,8.9953,8.9953,49600.0
2016-04-08 15:10:00,9.13,9.15,9.13,9.15,74000.0,8.9953,9.015,8.9953,9.015,74000.0
2016-04-08 15:15:00,9.15,9.16,9.14,9.15,128800.0,9.015,9.0249,9.0052,9.015,128800.0
2016-04-08 15:20:00,9.15,9.16,9.14,9.16,143984.0,9.015,9.0249,9.0052,9.0249,143984.0
2016-04-08 15:25:00,9.16,9.17,9.14,9.14,282192.0,9.0249,9.0347,9.0052,9.0052,282192.0
2016-04-08 15:30:00,9.14,9.15,9.12,9.12,159600.0,9.0052,9.015,8.9855,8.9855,159600.0
2016-04-08 15:35:00,9.12,9.15,9.12,9.15,95072.0,8.9855,9.015,8.9855,9.015,95072.0
2016-04-08 15:40:00,9.14,9.15,9.14,9.15,107200.0,9.0052,9.015,9.0052,9.015,107200.0
2016-04-08 15:45:00,9.15,9.16,9.15,9.16,81712.0,9.015,9.0249,9.015,9.0249,81712.0
2016-04-08 15:50:00,9.16,9.17,9.15,9.15,68488.0,9.0249,9.0347,9.015,9.015,68488.0
2016-04-08 15:55:00,9.16,9.18,9.16,9.18,533736.0,9.0249,9.0446,9.0249,9.0446,533736.0
2016-04-11 09:30:00,9.26,9.29,9.24,9.24,358208.0,9.1234,9.153,9.1037,9.1037,358208.0
2016-04-11 09:35:00,9.24,9.27,9.24,9.25,285328.0,9.1037,9.1333,9.1037,9.1136,285328.0
2016-04-11 09:40:00,9.24,9.26,9.23,9.25,176984.0,9.1037,9.1234,9.0938,9.1136,176984.0
2016-04-11 09:45:00,9.25,9.27,9.24,9.27,280552.0,9.1136,9.1333,9.1037,9.1333,280552.0
2016-04-11 09:50:00,9.27,9.3,9.27,9.29,269920.0,9.1333,9.1628,9.1333,9.153,269920.0
2016-04-11 09:55:00,9.3,9.3,9.28,9.29,177104.0,9.1628,9.1628,9.1431,9.153,177104.0
2016-04-11 10:00:00,9.29,9.3,9.29,9.3,241536.0,9.153,9.1628,9.153,9.1628,241536.0
2016-04-11 10:05:00,9.3,9.35,9.3,9.34,285968.0,9.1628,9.2121,9.1628,9.2022,285968.0
2016-04-11 10:10:00,9.34,9.35,9.34,9.34,67816.0,9.2022,9.2121,9.2022,9.2022,67816.0
2016-04-11 10:15:00,9.34,9.34,9.33,9.34,113920.0,9.2022,9.2022,9.1924,9.2022,113920.0
2016-04-11 10:20:00,9.33,9.34,9.33,9.33,71592.0,9.1924,9.2022,9.1924,9.1924,71592.0
2016-04-11 10:25:00,9.33,9.34,9.32,9.32,187472.0,9.1924,9.2022,9.1825,9.1825,187472.0
2016-04-11 10:30:00,9.33,9.33,9.32,9.32,53416.0,9.1924,9.1924,9.1825,9.1825,53416.0
2016-04-11 10:35:00,9.32,9.34,9.32,9.34,86416.0,9.1825,9.2022,9.1825,9.2022,86416.0
2016-04-11 10:40:00,9.33,9.33,9.29,9.3,270488.0,9.1924,9.1924,9.153,9.1628,270488.0
2016-04-11 10:45:00,9.29,9.29,9.27,9.28,152968.0,9.153,9.153,9.1333,9.1431,152968.0
2016-04-11 10:50:00,9.28,9.3,9.28,9.29,138672.0,9.1431,9.1628,9.1431,9.153,138672.0
2016-04-11 10:55:00,9.29,9.29,9.25,9.25,166544.0,9.153,9.153,9.1136,9.1136,166544.0
2016-04-11 11:00:00,9.25,9.25,9.24,9.24,180920.0,9.1136,9.1136,9.1037,9.1037,180920.0
2016-04-11 11:05:00,9.24,9.25,9.24,9.25,70280.0,9.1037,9.1136,9.1037,9.1136,70280.0
2016-04-11 11:10:00,9.25,9.26,9.25,9.25,81744.0,9.1136,9.1234,9.1136,9.1136,81744.0
2016-04-11 11:15:00,9.25,9.26,9.24,9.26,69768.0,9.1136,9.1234,9.1037,9.1234,69768.0
2016-04-11 11:20:00,9.26,9.27,9.26,9.27,108368.0,9.1234,9.1333,9.1234,9.1333,108368.0
2016-04-11 11:25:00,9.26,9.28,9.25,9.27,118048.0,9.1234,9.1431,9.1136,9.1333,118048.0
2016-04-11 11:30:00,9.27,9.27,9.21,9.21,168912.0,9.1333,9.1333,9.0741,9.0741,168912.0
2016-04-11 11:35:00,9.21,9.22,9.2,9.22,83504.0,9.0741,9.084,9.0643,9.084,83504.0
2016-04-11 11:40:00,9.22,9.23,9.21,9.22,126616.0,9.084,9.0938,9.0741,9.084,126616.0
2016-04-11 11:45:00,9.22,9.23,9.21,9.22,60960.0,9.084,9.0938,9.0741,9.084,60960.0
2016-04-11 11:50:00,9.23,9.23,9.21,9.23,120000.0,9.0938,9.0938,9.0741,9.0938,120000.0
2016-04-11 11:55:00,9.22,9.24,9.22,9.24,56064.0,9.084,9.1037,9.084,9.1037,56064.0
2016-04-11 12:00:00,9.25,9.25,9.24,9.24,34640.0,9.1136,9.1136,9.1037,9.1037,34640.0
2016-04-11 12:05:00,9.25,9.25,9.24,9.24,24016.0,9.1136,9.1136,9.1037,9.1037,24016.0
2016-04-11 12:10:00,9.24,9.25,9.24,9.25,78720.0,9.1037,9.1136,9.1037,9.1136,78720.0
2016-04-11 12:15:00,9.25,9.27,9.25,9.27,96808.0,9.1136,9.1333,9.1136,9.1333,96808.0
2016-04-11 12:20:00,9.27,9.28,9.26,9.27,34400.0,9.1333,9.1431,9.1234,9.1333,34400.0
2016-04-11 12:25:00,9.27,9.28,9.26,9.27,26992.0,9.1333,9.1431,9.1234,9.1333,26992.0
2016-04-11 12:30:00,9.27,9.27,9.24,9.24,141776.0,9.1333,9.1333,9.1037,9.1037,141776.0
2016-04-11 12:35:00,9.25,9.25,9.24,9.25,88800.0,9.1136,9.1136,9.1037,9.1136,88800.0
2016-04-11 12:40:00,9.24,9.26,9.24,9.26,20800.0,9.1037,9.1234,9.1037,9.1234,20800.0
2016-04-11 12:45:00,9.25,9.28,9.25,9.28,218656.0,9.1136,9.1431,9.1136,9.1431,218656.0
2016-04-11 12:50:00,9.28,9.31,9.28,9.3,106864.0,9.1431,9.1727,9.1431,9.1628,106864.0
2016-04-11 12:55:00,9.3,9.3,9.3,9.3,25440.0,9.1628,9.1628,9.1628,9.1628,25440.0
2016-04-11 13:00:00,9.3,9.3,9.29,9.29,25600.0,9.1628,9.1628,9.153,9.153,25600.0
2016-04-11 13:05:00,9.29,9.3,9.29,9.3,18600.0,9.153,9.1628,9.153,9.1628,18600.0
2016-04-11 13:10:00,9.3,9.31,9.3,9.31,140392.0,9.1628,9.1727,9.1628,9.1727,140392.0
2016-04-11 13:15:00,9.31,9.31,9.29,9.29,23200.0,9.1727,9.1727,9.153,9.153,23200.0
2016-04-11 13:20:00,9.29,9.3,9.29,9.29,11360.0,9.153,9.1628,9.153,9.153,11360.0
2016-04-11 13:25:00,9.29,9.29,9.27,9.27,35200.0,9.153,9.153,9.1333,9.1333,35200.0
2016-04-11 13:30:00,9.28,9.28,9.27,9.28,44472.0,9.1431,9.1431,9.1333,9.1431,44472.0
2016-04-11 13:35:00,9.27,9.3,9.26,9.26,182160.0,9.1333,9.1628,9.1234,9.1234,182160.0
2016-04-11 13:40:00,9.26,9.26,9.25,9.26,72368.0,9.1234,9.1234,9.1136,9.1234,72368.0
2016-04-11 13:45:00,9.26,9.26,9.25,9.26,79328.0,9.1234,9.1234,9.1136,9.1234,79328.0
2016-04-11 13:50:00,9.26,9.26,9.25,9.25,16800.0,9.1234,9.1234,9.1136,9.1136,16800.0
2016-04-11 13:55:00,9.26,9.27,9.25,9.26,20000.0,9.1234,9.1333,9.1136,9.1234,20000.0
2016-04-11 14:00:00,9.26,9.28,9.24,9.24,247928.0,9.1234,9.1431,9.1037,9.1037,247928.0
2016-04-11 14:05:00,9.24,9.25,9.23,9.23,92632.0,9.1037,9.1136,9.0938,9.0938,92632.0
2016-04-11 14:10:00,9.23,9.24,9.23,9.24,112376.0,9.0938,9.1037,9.0938,9.1037,112376.0
2016-04-11 14:15:00,9.23,9.26,9.22,9.26,108016.0,9.0938,9.1234,9.084,9.1234,108016.0
2016-04-11 14:20:00,9.25,9.26,9.24,9.25,63848.0,9.1136,9.1234,9.1037,9.1136,63848.0
2016-04-11 14:25:00,9.25,9.26,9.23,9.23,129696.0,9.1136,9.1234,9.0938,9.0938,129696.0
2016-04-11 14:30:00,9.23,9.24,9.22,9.24,95872.0,9.0938,9.1037,9.084,9.1037,95872.0
2016-04-11 14:35:00,9.24,9.27,9.23,9.27,164560.0,9.1037,9.1333,9.0938,9.1333,164560.0
2016-04-11 14:40:00,9.27,9.27,9.26,9.26,99200.0,9.1333,9.1333,9.1234,9.1234,99200.0
2016-04-11 14:45:00,9.26,9.27,9.25,9.27,126080.0,9.1234,9.1333,9.1136,9.1333,126080.0
2016-04-11 14:50:00,9.26,9.28,9.24,9.27,234936.0,9.1234,9.1431,9.1037,9.1333,234936.0
2016-04-11 14:55:00,9.28,9.28,9.27,9.27,172760.0,9.1431,9.1431,9.1333,9.1333,172760.0
2016-04-11 15:00:00,9.27,9.27,9.24,9.24,206720.0,9.1333,9.1333,9.1037,9.1037,206720.0
2016-04-11 15:05:00,9.24,9.24,9.21,9.22,97984.0,9.1037,9.1037,9.0741,9.084,97984.0
2016-04-11 15:10:00,9.21,9.22,9.2,9.21,42400.0,9.0741,9.084,9.0643,9.0741,42400.0
2016-04-11 15:15:00,9.21,9.21,9.2,9.2,81216.0,9.0741,9.0741,9.0643,9.0643,81216.0
2016-04-11 15:20:00,9.2,9.2,9.19,9.19,33008.0,9.0643,9.0643,9.0544,9.0544,33008.0
2016-04-11 15:25:00,9.19,9.2,9.16,9.16,180600.0,9.0544,9.0643,9.0249,9.0249,180600.0
2016-04-11 15:30:00,9.16,9.17,9.15,9.15,164848.0,9.0249,9.0347,9.015,9.015,164848.0
2016-04-11 15:35:00,9.16,9.16,9.14,9.14,175944.0,9.0249,9.0249,9.0052,9.0052,175944.0
2016-04-11 15:40:00,9.14,9.15,9.12,9.13,154600.0,9.0052,9.015,8.9855,8.9953,154600.0
2016-04-11 15:45:00,9.12,9.14,9.12,9.13,172280.0,8.9855,9.0052,8.9855,8.9953,172280.0
2016-04-11 15:50:00,9.13,9.14,9.12,9.14,238672.0,8.9953,9.0052,8.9855,9.0052,238672.0
2016-04-11 15:55:00,9.13,9.14,9.11,9.11,960752.0,8.9953,9.0052,8.9756,8.9756,960752.0
2016-04-12 09:30:00,9.12,9.14,9.09,9.09,305584.0,8.9855,9.0052,8.9559,8.9559,305584.0
2016-04-12 09:35:00,9.09,9.13,9.09,9.12,224432.0,8.9559,8.9953,8.9559,8.9855,224432.0
2016-04-12 09:40:00,9.11,9.12,9.08,9.11,110040.0,8.9756,8.9855,8.9461,8.9756,110040.0
2016-04-12 09:45:00,9.11,9.14,9.11,9.13,100568.0,8.9756,9.0052,8.9756,8.9953,100568.0
2016-04-12 09:50:00,9.13,9.15,9.12,9.12,165200.0,8.9953,9.015,8.9855,8.9855,165200.0
2016-04-12 09:55:00,9.12,9.12,9.09,9.09,187848.0,8.9855,8.9855,8.9559,8.9559,187848.0
2016-04-12 10:00:00,9.1,9.12,9.1,9.11,69600.0,8.9658,8.9855,8.9658,8.9756,69600.0
2016-04-12 10:05:00,9.11,9.11,9.06,9.06,249048.0,8.9756,8.9756,8.9264,8.9264,249048.0
2016-04-12 10:10:00,9.06,9.06,9.04,9.04,106080.0,8.9264,8.9264,8.9067,8.9067,106080.0
2016-04-12 10:15:00,9.04,9.04,9.02,9.04,301536.0,8.9067,8.9067,8.8869,8.9067,301536.0
2016-04-12 10:20:00,9.04,9.04,9.01,9.02,211344.0,8.9067,8.9067,8.8771,8.8869,211344.0
2016-04-12 10:25:00,9.02,9.04,9.02,9.03,63000.0,8.8869,8.9067,8.8869,8.8968,63000.0
2016-04-12 10:30:00,9.03,9.11,9.03,9.07,433752.0,8.8968,8.9756,8.8968,8.9362,433752.0
2016-04-12 10:35:00,9.08,9.1,9.05,9.07,174880.0,8.9461,8.9658,8.9165,8.9362,174880.0
2016-04-12 10:40:00,9.06,9.1,9.06,9.1,146376.0,8.9264,8.9658,8.9264,8.9658,146376.0
2016-04-12 10:45:00,9.1,9.11,9.07,9.09,163864.0,8.9658,8.9756,8.9362,8.9559,163864.0
2016-04-12 10:50:00,9.09,9.16,9.09,9.14,344288.0,8.9559,9.0249,8.9559,9.0052,344288.0
2016-04-12 10:55:00,9.15,9.17,9.15,9.16,109240.0,9.015,9.0347,9.015,9.0249,109240.0
2016-04-12 11:00:00,9.16,9.17,9.15,9.15,115208.0,9.0249,9.0347,9.015,9.015,115208.0
2016-04-12 11:05:00,9.15,9.19,9.15,9.19,253616.0,9.015,9.0544,9.015,9.0544,253616.0
2016-04-12 11:10:00,9.19,9.19,9.18,9.18,134240.0,9.0544,9.0544,9.0446,9.0446,134240.0
2016-04-12 11:15:00,9.18,9.21,9.17,9.21,185312.0,9.0446,9.0741,9.0347,9.0741,185312.0
2016-04-12 11:20:00,9.22,9.22,9.21,9.22,111576.0,9.084,9.084,9.0741,9.084,111576.0
2016-04-12 11:25:00,9.21,9.22,9.2,9.2,59552.0,9.0741,9.084,9.0643,9.0643,59552.0
2016-04-12 11:30:00,9.2,9.21,9.19,9.2,72728.0,9.0643,9.0741,9.0544,9.0643,72728.0
2016-04-12 11:35:00,9.2,9.21,9.2,9.2,68800.0,9.0643,9.0741,9.0643,9.0643,68800.0
2016-04-12 11:40:00,9.2,9.2,9.19,9.19,55880.0,9.0643,9.0643,9.0544,9.0544,55880.0
2016-04-12 11:45:00,9.18,9.19,9.18,9.18,98304.0,9.0446,9.0544,9.0446,9.0446,98304.0
2016-04-12 11:50:00,9.18,9.18,9.17,9.17,34720.0,9.0446,9.0446,9.0347,9.0347,34720.0
2016-04-12 11:55:00,9.17,9.17,9.17,9.17,53128.0,9.0347,9.0347,9.0347,9.0347,53128.0
2016-04-12 12:00:00,9.17,9.18,9.17,9.17,107200.0,9.0347,9.0446,9.0347,9.0347,107200.0
2016-04-12 12:05:00,9.17,9.18,9.17,9.17,67240.0,9.0347,9.0446,9.0347,9.0347,67240.0
2016-04-12 12:10:00,9.17,9.18,9.17,9.17,39016.0,9.0347,9.0446,9.0347,9.0347,39016.0
2016-04-12 12:15:00,9.17,9.19,9.17,9.18,38344.0,9.0347,9.0544,9.0347,9.0446,38344.0
2016-04-12 12:20:00,9.18,9.19,9.18,9.19,19200.0,9.0446,9.0544,9.0446,9.0544,19200.0
2016-04-12 12:25:00,9.19,9.19,9.19,9.19,8800.0,9.0544,9.0544,9.0544,9.0544,8800.0
2016-04-12 12:30:00,9.19,9.21,9.19,9.19,113008.0,9.0544,9.0741,9.0544,9.0544,113008.0
2016-04-12 12:35:00,9.19,9.21,9.19,9.2,118024.0,9.0544,9.0741,9.0544,9.0643,118024.0
2016-04-12 12:40:00,9.2,9.21,9.2,9.21,120568.0,9.0643,9.0741,9.0643,9.0741,120568.0
2016-04-12 12:45:00,9.2,9.21,9.2,9.2,12800.0,9.0643,9.0741,9.0643,9.0643,12800.0
2016-04-12 12:50:00,9.2,9.23,9.2,9.23,121448.0,9.0643,9.0938,9.0643,9.0938,121448.0
2016-04-12 12:55:00,9.23,9.23,9.21,9.21,53200.0,9.0938,9.0938,9.0741,9.0741,53200.0
2016-04-12 13:00:00,9.21,9.22,9.21,9.21,44032.0,9.0741,9.084,9.0741,9.0741,44032.0
2016-04-12 13:05:00,9.21,9.21,9.2,9.21,170568.0,9.0741,9.0741,9.0643,9.0741,170568.0
2016-04-12 13:10:00,9.21,9.21,9.2,9.2,169936.0,9.0741,9.0741,9.0643,9.0643,169936.0
2016-04-12 13:15:00,9.2,9.2,9.18,9.19,195976.0,9.0643,9.0643,9.0446,9.0544,195976.0
2016-04-12 13:20:00,9.19,9.2,9.18,9.19,94304.0,9.0544,9.0643,9.0446,9.0544,94304.0
2016-04-12 13:25:00,9.19,9.19,9.19,9.19,94432.0,9.0544,9.0544,9.0544,9.0544,94432.0
2016-04-12 13:30:00,9.18,9.21,9.18,9.2,29496.0,9.0446,9.0741,9.0446,9.0643,29496.0
2016-04-12 13:35:00,9.18,9.18,9.17,9.18,121648.0,9.0446,9.0446,9.0347,9.0446,121648.0
2016-04-12 13:40:00,9.18,9.2,9.18,9.2,73280.0,9.0446,9.0643,9.0446,9.0643,73280.0
2016-04-12 13:45:00,9.2,9.21,9.2,9.21,220400.0,9.0643,9.0741,9.0643,9.0741,220400.0
2016-04-12 13:50:00,9.21,9.21,9.19,9.2,50144.0,9.0741,9.0741,9.0544,9.0643,50144.0
2016-04-12 13:55:00,9.2,9.22,9.2,9.22,201200.0,9.0643,9.084,9.0643,9.084,201200.0
2016-04-12 14:00:00,9.22,9.22,9.21,9.22,70504.0,9.084,9.084,9.0741,9.084,70504.0
2016-04-12 14:05:00,9.22,9.23,9.21,9.22,63640.0,9.084,9.0938,9.0741,9.084,63640.0
2016-04-12 14:10:00,9.22,9.25,9.22,9.25,156088.0,9.084,9.1136,9.084,9.1136,156088.0
2016-04-12 14:15:00,9.25,9.25,9.24,9.25,151744.0,9.1136,9.1136,9.1037,9.1136,151744.0
2016-04-12 14:20:00,9.24,9.25,9.24,9.24,19200.0,9.1037,9.1136,9.1037,9.1037,19200.0
2016-04-12 14:25:00,9.24,9.24,9.23,9.24,28800.0,9.1037,9.1037,9.0938,9.1037,28800.0
2016-04-12 14:30:00,9.23,9.24,9.23,9.24,8000.0,9.0938,9.1037,9.0938,9.1037,8000.0
2016-04-12 14:35:00,9.24,9.25,9.24,9.25,26912.0,9.1037,9.1136,9.1037,9.1136,26912.0
2016-04-12 14:40:00,9.25,9.26,9.25,9.26,135176.0,9.1136,9.1234,9.1136,9.1234,135176.0
2016-04-12 14:45:00,9.26,9.27,9.25,9.25,80688.0,9.1234,9.1333,9.1136,9.1136,80688.0
2016-04-12 14:50:00,9.25,9.27,9.25,9.27,210528.0,9.1136,9.1333,9.1136,9.1333,210528.0
2016-04-12 14:55:00,9.27,9.27,9.25,9.26,155128.0,9.1333,9.1333,9.1136,9.1234,155128.0
2016-04-12 15:00:00,9.26,9.28,9.26,9.28,215040.0,9.1234,9.1431,9.1234,9.1431,215040.0
2016-04-12 15:05:00,9.29,9.29,9.28,9.29,189944.0,9.153,9.153,9.1431,9.153,189944.0
2016-04-12 15:10:00,9.29,9.3,9.29,9.29,96392.0,9.153,9.1628,9.153,9.153,96392.0
2016-04-12 15:15:00,9.29,9.29,9.28,9.29,87368.0,9.153,9.153,9.1431,9.153,87368.0
2016-04-12 15:20:00,9.28,9.28,9.26,9.26,204120.0,9.1431,9.1431,9.1234,9.1234,204120.0
2016-04-12 15:25:00,9.26,9.27,9.25,9.27,24000.0,9.1234,9.1333,9.1136,9.1333,24000.0
2016-04-12 15:30:00,9.27,9.28,9.26,9.28,46512.0,9.1333,9.1431,9.1234,9.1431,46512.0
2016-04-12 15:35:00,9.27,9.28,9.25,9.25,128928.0,9.1333,9.1431,9.1136,9.1136,128928.0
2016-04-12 15:40:00,9.25,9.26,9.24,9.24,101424.0,9.1136,9.1234,9.1037,9.1037,101424.0
2016-04-12 15:45:00,9.24,9.25,9.24,9.24,54488.0,9.1037,9.1136,9.1037,9.1037,54488.0
2016-04-12 15:50:00,9.24,9.25,9.24,9.25,98328.0,9.1037,9.1136,9.1037,9.1136,98328.0
2016-04-12 15:55:00,9.24,9.27,9.24,9.26,1225968.0,9.1037,9.1333,9.1037,9.1234,1225968.0
2016-04-13 09:30:00,9.4,9.41,9.38,9.39,636576.0,9.2613,9.2712,9.2416,9.2515,636576.0
2016-04-13 09:35:00,9.38,9.42,9.38,9.4,516912.0,9.2416,9.281,9.2416,9.2613,516912.0
2016-04-13 09:40:00,9.4,9.44,9.4,9.44,329344.0,9.2613,9.3007,9.2613,9.3007,329344.0
2016-04-13 09:45:00,9.44,9.45,9.44,9.44,364616.0,9.3007,9.3106,9.3007,9.3007,364616.0
2016-04-13 09:50:00,9.45,9.48,9.45,9.46,328216.0,9.3106,9.3402,9.3106,9.3205,328216.0
2016-04-13 09:55:00,9.46,9.47,9.45,9.47,135512.0,9.3205,9.3303,9.3106,9.3303,135512.0
2016-04-13 10:00:00,9.46,9.46,9.45,9.46,74440.0,9.3205,9.3205,9.3106,9.3205,74440.0
2016-04-13 10:05:00,9.46,9.47,9.46,9.46,133688.0,9.3205,9.3303,9.3205,9.3205,133688.0
2016-04-13 10:10:00,9.46,9.49,9.46,9.48,184776.0,9.3205,9.35,9.3205,9.3402,184776.0
2016-04-13 10:15:00,9.48,9.5,9.48,9.5,131960.0,9.3402,9.3599,9.3402,9.3599,131960.0
2016-04-13 10:20:00,9.49,9.5,9.48,9.49,268848.0,9.35,9.3599,9.3402,9.35,268848.0
2016-04-13 10:25:00,9.49,9.49,9.47,9.48,219104.0,9.35,9.35,9.3303,9.3402,219104.0
2016-04-13 10:30:00,9.48,9.49,9.46,9.46,141896.0,9.3402,9.35,9.3205,9.3205,141896.0
2016-04-13 10:35:00,9.46,9.46,9.43,9.44,536992.0,9.3205,9.3205,9.2909,9.3007,536992.0
2016-04-13 10:40:00,9.44,9.46,9.44,9.46,126520.0,9.3007,9.3205,9.3007,9.3205,126520.0
2016-04-13 10:45:00,9.46,9.46,9.45,9.46,210552.0,9.3205,9.3205,9.3106,9.3205,210552.0
2016-04-13 10:50:00,9.46,9.47,9.45,9.47,223992.0,9.3205,9.3303,9.3106,9.3303,223992.0
2016-04-13 10:55:00,9.47,9.47,9.43,9.43,70632.0,9.3303,9.3303,9.2909,9.2909,70632.0
2016-04-13 11:00:00,9.43,9.45,9.43,9.43,146392.0,9.2909,9.3106,9.2909,9.2909,146392.0
2016-04-13 11:05:00,9.43,9.45,9.43,9.45,117088.0,9.2909,9.3106,9.2909,9.3106,117088.0
2016-04-13 11:10:00,9.45,9.45,9.44,9.44,92880.0,9.3106,9.3106,9.3007,9.3007,92880.0
2016-04-13 11:15:00,9.44,9.45,9.44,9.45,64048.0,9.3007,9.3106,9.3007,9.3106,64048.0
2016-04-13 11:20:00,9.45,9.46,9.45,9.45,30400.0,9.3106,9.3205,9.3106,9.3106,30400.0
2016-04-13 11:25:00,9.45,9.47,9.45,9.47,186840.0,9.3106,9.3303,9.3106,9.3303,186840.0
2016-04-13 11:30:00,9.47,9.49,9.47,9.48,502248.0,9.3303,9.35,9.3303,9.3402,502248.0
2016-04-13 11:35:00,9.48,9.49,9.47,9.49,152152.0,9.3402,9.35,9.3303,9.35,152152.0
2016-04-13 11:40:00,9.49,9.49,9.48,9.48,295280.0,9.35,9.35,9.3402,9.3402,295280.0
2016-04-13 11:45:00,9.48,9.49,9.46,9.46,288224.0,9.3402,9.35,9.3205,9.3205,288224.0
2016-04-13 11:50:00,9.46,9.46,9.42,9.43,156560.0,9.3205,9.3205,9.281,9.2909,156560.0
2016-04-13 11:55:00,9.43,9.46,9.43,9.45,143592.0,9.2909,9.3205,9.2909,9.3106,143592.0
2016-04-13 12:00:00,9.45,9.45,9.42,9.43,72800.0,9.3106,9.3106,9.281,9.2909,72800.0
2016-04-13 12:05:00,9.42,9.44,9.41,9.44,102120.0,9.281,9.3007,9.2712,9.3007,102120.0
2016-04-13 12:10:00,9.44,9.45,9.44,9.44,67576.0,9.3007,9.3106,9.3007,9.3007,67576.0
2016-04-13 12:15:00,9.43,9.43,9.41,9.42,80632.0,9.2909,9.2909,9.2712,9.281,80632.0
2016-04-13 12:20:00,9.42,9.43,9.41,9.43,110032.0,9.281,9.2909,9.2712,9.2909,110032.0
2016-04-13 12:25:00,9.43,9.45,9.43,9.45,113600.0,9.2909,9.3106,9.2909,9.3106,113600.0
2016-04-13 12:30:00,9.45,9.45,9.43,9.43,47264.0,9.3106,9.3106,9.2909,9.2909,47264.0
2016-04-13 12:35:00,9.44,9.44,9.44,9.44,21280.0,9.3007,9.3007,9.3007,9.3007,21280.0
2016-04-13 12:40:00,9.44,9.46,9.44,9.46,88032.0,9.3007,9.3205,9.3007,9.3205,88032.0
2016-04-13 12:45:00,9.45,9.46,9.45,9.45,164288.0,9.3106,9.3205,9.3106,9.3106,164288.0
2016-04-13 12:50:00,9.46,9.46,9.45,9.45,12800.0,9.3205,9.3205,9.3106,9.3106,12800.0
2016-04-13 12:55:00,9.45,9.45,9.45,9.45,9600.0,9.3106,9.3106,9.3106,9.3106,9600.0
2016-04-13 13:00:00,9.44,9.44,9.42,9.42,93344.0,9.3007,9.3007,9.281,9.281,93344.0
2016-04-13 13:05:00,9.42,9.42,9.41,9.42,39200.0,9.281,9.281,9.2712,9.281,39200.0
2016-04-13 13:10:00,9.41,9.42,9.41,9.41,29968.0,9.2712,9.281,9.2712,9.2712,29968.0
2016-04-13 13:15:00,9.41,9.42,9.41,9.41,166488.0,9.2712,9.281,9.2712,9.2712,166488.0
2016-04-13 13:20:00,9.41,9.43,9.41,9.42,97536.0,9.2712,9.2909,9.2712,9.281,97536.0
2016-04-13 13:25:00,9.42,9.43,9.42,9.42,100896.0,9.281,9.2909,9.281,9.281,100896.0
2016-04-13 13:30:00,9.42,9.43,9.42,9.43,73064.0,9.281,9.2909,9.281,9.2909,73064.0
2016-04-13 13:35:00,9.42,9.44,9.42,9.44,90168.0,9.281,9.3007,9.281,9.3007,90168.0
2016-04-13 13:40:00,9.44,9.44,9.44,9.44,7976.0,9.3007,9.3007,9.3007,9.3007,7976.0
2016-04-13 13:45:00,9.44,9.44,9.43,9.43,27400.0,9.3007,9.3007,9.2909,9.2909,27400.0
2016-04-13 13:50:00,9.43,9.44,9.42,9.42,138792.0,9.2909,9.3007,9.281,9.281,138792.0
2016-04-13 13:55:00,9.43,9.44,9.43,9.44,127816.0,9.2909,9.3007,9.2909,9.3007,127816.0
2016-04-13 14:00:00,9.44,9.44,9.42,9.42,37600.0,9.3007,9.3007,9.281,9.281,37600.0
2016-04-13 14:05:00,9.42,9.46,9.42,9.46,368368.0,9.281,9.3205,9.281,9.3205,368368.0
2016-04-13 14:10:00,9.46,9.47,9.44,9.44,594904.0,9.3205,9.3303,9.3007,9.3007,594904.0
2016-04-13 14:15:00,9.44,9.45,9.44,9.45,145864.0,9.3007,9.3106,9.3007,9.3106,145864.0
2016-04-13 14:20:00,9.45,9.46,9.45,9.45,63072.0,9.3106,9.3205,9.3106,9.3106,63072.0
2016-04-13 14:25:00,9.45,9.45,9.44,9.44,167064.0,9.3106,9.3106,9.3007,9.3007,167064.0
2016-04-13 14:30:00,9.44,9.45,9.44,9.45,48592.0,9.3007,9.3106,9.3007,9.3106,48592.0
2016-04-13 14:35:00,9.45,9.46,9.44,9.45,68992.0,9.3106,9.3205,9.3007,9.3106,68992.0
2016-04-13 14:40:00,9.45,9.45,9.44,9.45,23768.0,9.3106,9.3106,9.3007,9.3106,23768.0
2016-04-13 14:45:00,9.45,9.46,9.44,9.44,65104.0,9.3106,9.3205,9.3007,9.3007,65104.0
2016-04-13 14:50:00,9.45,9.45,9.44,9.45,46400.0,9.3106,9.3106,9.3007,9.3106,46400.0
2016-04-13 14:55:00,9.44,9.45,9.44,9.45,21200.0,9.3007,9.3106,9.3007,9.3106,21200.0
2016-04-13 15:00:00,9.44,9.46,9.44,9.46,228384.0,9.3007,9.3205,9.3007,9.3205,228384.0
2016-04-13 15:05:00,9.46,9.48,9.46,9.48,406672.0,9.3205,9.3402,9.3205,9.3402,406672.0
2016-04-13 15:10:00,9.48,9.49,9.48,9.48,214176.0,9.3402,9.35,9.3402,9.3402,214176.0
2016-04-13 15:15:00,9.48,9.48,9.47,9.48,272512.0,9.3402,9.3402,9.3303,9.3402,272512.0
2016-04-13 15:20:00,9.47,9.48,9.47,9.47,75272.0,9.3303,9.3402,9.3303,9.3303,75272.0
2016-04-13 15:25:00,9.47,9.49,9.47,9.48,170768.0,9.3303,9.35,9.3303,9.3402,170768.0
2016-04-13 15:30:00,9.48,9.53,9.48,9.53,851600.0,9.3402,9.3894,9.3402,9.3894,851600.0
2016-04-13 15:35:00,9.53,9.53,9.51,9.52,152344.0,9.3894,9.3894,9.3697,9.3796,152344.0
2016-04-13 15:40:00,9.52,9.52,9.5,9.5,161936.0,9.3796,9.3796,9.3599,9.3599,161936.0
2016-04-13 15:45:00,9.5,9.51,9.48,9.49,213160.0,9.3599,9.3697,9.3402,9.35,213160.0
2016-04-13 15:50:00,9.49,9.49,9.48,9.49,242976.0,9.35,9.35,9.3402,9.35,242976.0
2016-04-13 15:55:00,9.48,9.51,9.48,9.5,658016.0,9.3402,9.3697,9.3402,9.3599,658016.0
2016-04-14 09:30:00,9.51,9.51,9.49,9.5,312864.0,9.3697,9.3697,9.35,9.3599,312864.0
2016-04-14 09:35:00,9.5,9.5,9.47,9.47,270392.0,9.3599,9.3599,9.3303,9.3303,270392.0
2016-04-14 09:40:00,9.47,9.49,9.47,9.48,55464.0,9.3303,9.35,9.3303,9.3402,55464.0
2016-04-14 09:45:00,9.48,9.49,9.47,9.49,117920.0,9.3402,9.35,9.3303,9.35,117920.0
2016-04-14 09:50:00,9.48,9.48,9.46,9.46,126592.0,9.3402,9.3402,9.3205,9.3205,126592.0
2016-04-14 09:55:00,9.45,9.47,9.45,9.47,140080.0,9.3106,9.3303,9.3106,9.3303,140080.0
2016-04-14 10:00:00,9.47,9.47,9.46,9.47,119200.0,9.3303,9.3303,9.3205,9.3303,119200.0
2016-04-14 10:05:00,9.47,9.48,9.47,9.47,111928.0,9.3303,9.3402,9.3303,9.3303,111928.0
2016-04-14 10:10:00,9.47,9.48,9.47,9.47,58352.0,9.3303,9.3402,9.3303,9.3303,58352.0
2016-04-14 10:15:00,9.48,9.5,9.47,9.5,373800.0,9.3402,9.3599,9.3303,9.3599,373800.0
2016-04-14 10:20:00,9.5,9.51,9.49,9.5,274304.0,9.3599,9.3697,9.35,9.3599,274304.0
2016-04-14 10:25:00,9.49,9.5,9.49,9.49,59592.0,9.35,9.3599,9.35,9.35,59592.0
2016-04-14 10:30:00,9.5,9.51,9.5,9.5,248760.0,9.3599,9.3697,9.3599,9.3599,248760.0
2016-04-14 10:35:00,9.49,9.5,9.48,9.48,253240.0,9.35,9.3599,9.3402,9.3402,253240.0
2016-04-14 10:40:00,9.48,9.5,9.48,9.5,33200.0,9.3402,9.3599,9.3402,9.3599,33200.0
2016-04-14 10:45:00,9.49,9.49,9.47,9.48,57600.0,9.35,9.35,9.3303,9.3402,57600.0
2016-04-14 10:50:00,9.48,9.52,9.48,9.52,281328.0,9.3402,9.3796,9.3402,9.3796,281328.0
2016-04-14 10:55:00,9.52,9.52,9.5,9.5,45192.0,9.3796,9.3796,9.3599,9.3599,45192.0
2016-04-14 11:00:00,9.5,9.51,9.5,9.51,91104.0,9.3599,9.3697,9.3599,9.3697,91104.0
2016-04-14 11:05:00,9.5,9.51,9.5,9.51,28992.0,9.3599,9.3697,9.3599,9.3697,28992.0
2016-04-14 11:10:00,9.51,9.51,9.49,9.49,249600.0,9.3697,9.3697,9.35,9.35,249600.0
2016-04-14 11:15:00,9.49,9.5,9.49,9.5,37240.0,9.35,9.3599,9.35,9.3599,37240.0
2016-04-14 11:20:00,9.49,9.5,9.48,9.49,56632.0,9.35,9.3599,9.3402,9.35,56632.0
2016-04-14 11:25:00,9.47,9.49,9.47,9.49,37192.0,9.3303,9.35,9.3303,9.35,37192.0
2016-04-14 11:30:00,9.51,9.51,9.5,9.51,218248.0,9.3697,9.3697,9.3599,9.3697,218248.0
2016-04-14 11:35:00,9.51,9.52,9.51,9.51,331184.0,9.3697,9.3796,9.3697,9.3697,331184.0
2016-04-14 11:40:00,9.51,9.52,9.51,9.52,28800.0,9.3697,9.3796,9.3697,9.3796,28800.0
2016-04-14 11:45:00,9.52,9.54,9.52,9.54,127760.0,9.3796,9.3993,9.3796,9.3993,127760.0
2016-04-14 11:50:00,9.53,9.54,9.53,9.54,38400.0,9.3894,9.3993,9.3894,9.3993,38400.0
2016-04-14 11:55:00,9.54,9.54,9.53,9.54,75888.0,9.3993,9.3993,9.3894,9.3993,75888.0
2016-04-14 12:00:00,9.54,9.54,9.53,9.53,78696.0,9.3993,9.3993,9.3894,9.3894,78696.0
2016-04-14 12:05:00,9.53,9.53,9.52,9.53,4800.0,9.3894,9.3894,9.3796,9.3894,4800.0
2016-04-14 12:10:00,9.53,9.54,9.53,9.54,1600.0,9.3894,9.3993,9.3894,9.3993,1600.0
2016-04-14 12:15:00,9.53,9.54,9.53,9.54,9600.0,9.3894,9.3993,9.3894,9.3993,9600.0
2016-04-14 12:20:00,9.53,9.53,9.52,9.53,17600.0,9.3894,9.3894,9.3796,9.3894,17600.0
2016-04-14 12:25:00,9.53,9.53,9.53,9.53,10400.0,9.3894,9.3894,9.3894,9.3894,10400.0
2016-04-14 12:30:00,9.52,9.52,9.51,9.52,22464.0,9.3796,9.3796,9.3697,9.3796,22464.0
2016-04-14 12:35:00,9.51,9.53,9.51,9.53,38800.0,9.3697,9.3894,9.3697,9.3894,38800.0
2016-04-14 12:40:00,9.53,9.55,9.53,9.55,48744.0,9.3894,9.4091,9.3894,9.4091,48744.0
2016-04-14 12:45:00,9.55,9.55,9.54,9.54,37200.0,9.4091,9.4091,9.3993,9.3993,37200.0
2016-04-14 12:50:00,9.54,9.54,9.54,9.54,8000.0,9.3993,9.3993,9.3993,9.3993,8000.0
2016-04-14 12:55:00,9.55,9.55,9.55,9.55,1672.0,9.4091,9.4091,9.4091,9.4091,1672.0
2016-04-14 13:00:00,9.55,9.56,9.55,9.56,75992.0,9.4091,9.419,9.4091,9.419,75992.0
2016-04-14 13:05:00,9.56,9.57,9.56,9.56,105904.0,9.419,9.4288,9.419,9.419,105904.0
2016-04-14 13:10:00,9.56,9.56,9.55,9.56,8672.0,9.419,9.419,9.4091,9.419,8672.0
2016-04-14 13:15:00,9.55,9.55,9.54,9.55,14592.0,9.4091,9.4091,9.3993,9.4091,14592.0
2016-04-14 13:20:00,9.53,9.54,9.53,9.53,94792.0,9.3894,9.3993,9.3894,9.3894,94792.0
2016-04-14 13:25:00,9.53,9.54,9.53,9.54,122160.0,9.3894,9.3993,9.3894,9.3993,122160.0
2016-04-14 13:30:00,9.53,9.53,9.53,9.53,800.0,9.3894,9.3894,9.3894,9.3894,800.0
2016-04-14 13:35:00,9.53,9.53,9.52,9.52,94640.0,9.3894,9.3894,9.3796,9.3796,94640.0
2016-04-14 13:40:00,9.52,9.53,9.52,9.53,268008.0,9.3796,9.3894,9.3796,9.3894,268008.0
2016-04-14 13:45:00,9.52,9.52,9.51,9.51,125792.0,9.3796,9.3796,9.3697,9.3697,125792.0
2016-04-14 13:50:00,9.51,9.51,9.5,9.5,23072.0,9.3697,9.3697,9.3599,9.3599,23072.0
2016-04-14 13:55:00,9.5,9.5,9.49,9.5,23360.0,9.3599,9.3599,9.35,9.3599,23360.0
2016-04-14 14:00:00,9.49,9.49,9.48,9.49,45040.0,9.35,9.35,9.3402,9.35,45040.0
2016-04-14 14:05:00,9.49,9.51,9.49,9.51,177536.0,9.35,9.3697,9.35,9.3697,177536.0
2016-04-14 14:10:00,9.51,9.51,9.5,9.5,93152.0,9.3697,9.3697,9.3599,9.3599,93152.0
2016-04-14 14:15:00,9.5,9.51,9.5,9.51,77584.0,9.3599,9.3697,9.3599,9.3697,77584.0
2016-04-14 14:20:00,9.51,9.51,9.51,9.51,31712.0,9.3697,9.3697,9.3697,9.3697,31712.0
2016-04-14 14:25:00,9.5,9.5,9.49,9.49,86808.0,9.3599,9.3599,9.35,9.35,86808.0
2016-04-14 14:30:00,9.49,9.49,9.47,9.47,127728.0,9.35,9.35,9.3303,9.3303,127728.0
2016-04-14 14:35:00,9.47,9.49,9.47,9.49,77592.0,9.3303,9.35,9.3303,9.35,77592.0
2016-04-14 14:40:00,9.49,9.49,9.48,9.49,100400.0,9.35,9.35,9.3402,9.35,100400.0
2016-04-14 14:45:00,9.49,9.5,9.49,9.5,26400.0,9.35,9.3599,9.35,9.3599,26400.0
2016-04-14 14:50:00,9.49,9.52,9.49,9.52,96600.0,9.35,9.3796,9.35,9.3796,96600.0
2016-04-14 14:55:00,9.52,9.52,9.5,9.5,189216.0,9.3796,9.3796,9.3599,9.3599,189216.0
2016-04-14 15:00:00,9.5,9.52,9.5,9.52,91200.0,9.3599,9.3796,9.3599,9.3796,91200.0
2016-04-14 15:05:00,9.51,9.52,9.51,9.51,115624.0,9.3697,9.3796,9.3697,9.3697,115624.0
2016-04-14 15:10:00,9.51,9.51,9.5,9.5,12800.0,9.3697,9.3697,9.3599,9.3599,12800.0
2016-04-14 15:15:00,9.49,9.5,9.49,9.5,72528.0,9.35,9.3599,9.35,9.3599,72528.0
2016-04-14 15:20:00,9.5,9.51,9.5,9.5,23960.0,9.3599,9.3697,9.3599,9.3599,23960.0
2016-04-14 15:25:00,9.5,9.51,9.5,9.5,32344.0,9.3599,9.3697,9.3599,9.3599,32344.0
2016-04-14 15:30:00,9.5,9.52,9.5,9.52,41840.0,9.3599,9.3796,9.3599,9.3796,41840.0
2016-04-14 15:35:00,9.51,9.52,9.51,9.52,135064.0,9.3697,9.3796,9.3697,9.3796,135064.0
2016-04-14 15:40:00,9.51,9.52,9.51,9.52,121248.0,9.3697,9.3796,9.3697,9.3796,121248.0
2016-04-14 15:45:00,9.52,9.52,9.5,9.5,177408.0,9.3796,9.3796,9.3599,9.3599,177408.0
2016-04-14 15:50:00,9.5,9.51,9.5,9.5,195552.0,9.3599,9.3697,9.3599,9.3599,195552.0
2016-04-14 15:55:00,9.5,9.51,9.49,9.5,891280.0,9.3599,9.3697,9.35,9.3599,891280.0
2016-04-15 09:30:00,9.49,9.5,9.48,9.48,226144.0,9.35,9.3599,9.3402,9.3402,226144.0
2016-04-15 09:35:00,9.48,9.49,9.46,9.46,212000.0,9.3402,9.35,9.3205,9.3205,212000.0
2016-04-15 09:40:00,9.46,9.47,9.45,9.45,122232.0,9.3205,9.3303,9.3106,9.3106,122232.0
2016-04-15 09:45:00,9.45,9.46,9.45,9.46,81280.0,9.3106,9.3205,9.3106,9.3205,81280.0
2016-04-15 09:50:00,9.46,9.48,9.46,9.47,153600.0,9.3205,9.3402,9.3205,9.3303,153600.0
2016-04-15 09:55:00,9.47,9.48,9.47,9.48,50544.0,9.3303,9.3402,9.3303,9.3402,50544.0
2016-04-15 10:00:00,9.48,9.48,9.46,9.47,150064.0,9.3402,9.3402,9.3205,9.3303,150064.0
2016-04-15 10:05:00,9.46,9.48,9.46,9.47,127936.0,9.3205,9.3402,9.3205,9.3303,127936.0
2016-04-15 10:10:00,9.46,9.46,9.45,9.46,253600.0,9.3205,9.3205,9.3106,9.3205,253600.0
2016-04-15 10:15:00,9.46,9.46,9.45,9.46,91864.0,9.3205,9.3205,9.3106,9.3205,91864.0
2016-04-15 10:20:00,9.46,9.47,9.45,9.47,70400.0,9.3205,9.3303,9.3106,9.3303,70400.0
2016-04-15 10:25:00,9.47,9.47,9.46,9.47,47328.0,9.3303,9.3303,9.3205,9.3303,47328.0
2016-04-15 10:30:00,9.48,9.49,9.48,9.49,54408.0,9.3402,9.35,9.3402,9.35,54408.0
2016-04-15 10:35:00,9.49,9.5,9.49,9.49,250656.0,9.35,9.3599,9.35,9.35,250656.0
2016-04-15 10:40:00,9.5,9.5,9.49,9.5,16000.0,9.3599,9.3599,9.35,9.3599,16000.0
2016-04-15 10:45:00,9.51,9.51,9.5,9.5,91008.0,9.3697,9.3697,9.3599,9.3599,91008.0
2016-04-15 10:50:00,9.51,9.51,9.49,9.49,113800.0,9.3697,9.3697,9.35,9.35,113800.0
2016-04-15 10:55:00,9.49,9.5,9.49,9.5,32000.0,9.35,9.3599,9.35,9.3599,32000.0
2016-04-15 11:00:00,9.49,9.51,9.49,9.5,37440.0,9.35,9.3697,9.35,9.3599,37440.0
2016-04-15 11:05:00,9.51,9.51,9.49,9.51,146896.0,9.3697,9.3697,9.35,9.3697,146896.0
2016-04-15 11:10:00,9.51,9.51,9.5,9.51,79600.0,9.3697,9.3697,9.3599,9.3697,79600.0
2016-04-15 11:15:00,9.51,9.51,9.5,9.5,30064.0,9.3697,9.3697,9.3599,9.3599,30064.0
2016-04-15 11:20:00,9.51,9.52,9.51,9.51,43160.0,9.3697,9.3796,9.3697,9.3697,43160.0
2016-04-15 11:25:00,9.52,9.52,9.51,9.51,26880.0,9.3796,9.3796,9.3697,9.3697,26880.0
2016-04-15 11:30:00,9.51,9.51,9.5,9.51,63192.0,9.3697,9.3697,9.3599,9.3697,63192.0
2016-04-15 11:35:00,9.5,9.5,9.5,9.5,19040.0,9.3599,9.3599,9.3599,9.3599,19040.0
2016-04-15 11:40:00,9.5,9.51,9.49,9.51,34320.0,9.3599,9.3697,9.35,9.3697,34320.0
2016-04-15 11:45:00,9.5,9.5,9.5,9.5,27200.0,9.3599,9.3599,9.3599,9.3599,27200.0
2016-04-15 11:50:00,9.5,9.5,9.49,9.5,8800.0,9.3599,9.3599,9.35,9.3599,8800.0
2016-04-15 11:55:00,9.5,9.5,9.49,9.49,5600.0,9.3599,9.3599,9.35,9.35,5600.0
2016-04-15 12:00:00,9.49,9.49,9.49,9.49,4000.0,9.35,9.35,9.35,9.35,4000.0
2016-04-15 12:05:00,9.49,9.5,9.49,9.49,17600.0,9.35,9.3599,9.35,9.35,17600.0
2016-04-15 12:10:00,9.5,9.5,9.49,9.49,11200.0,9.3599,9.3599,9.35,9.35,11200.0
2016-04-15 12:15:00,9.49,9.49,9.49,9.49,65960.0,9.35,9.35,9.35,9.35,65960.0
2016-04-15 12:20:00,9.5,9.51,9.5,9.5,19200.0,9.3599,9.3697,9.3599,9.3599,19200.0
2016-04-15 12:25:00,9.5,9.5,9.5,9.5,21360.0,9.3599,9.3599,9.3599,9.3599,21360.0
2016-04-15 12:30:00,9.5,9.5,9.49,9.49,28840.0,9.3599,9.3599,9.35,9.35,28840.0
2016-04-15 12:35:00,9.49,9.49,9.49,9.49,68000.0,9.35,9.35,9.35,9.35,68000.0
2016-04-15 12:40:00,9.49,9.49,9.48,9.49,43024.0,9.35,9.35,9.3402,9.35,43024.0
2016-04-15 12:45:00,9.49,9.49,9.48,9.49,14400.0,9.35,9.35,9.3402,9.35,14400.0
2016-04-15 12:50:00,9.49,9.49,9.48,9.48,7200.0,9.35,9.35,9.3402,9.3402,7200.0
2016-04-15 12:55:00,9.48,9.48,9.48,9.48,9840.0,9.3402,9.3402,9.3402,9.3402,9840.0
2016-04-15 13:00:00,9.48,9.48,9.46,9.46,64720.0,9.3402,9.3402,9.3205,9.3205,64720.0
2016-04-15 13:05:00,9.47,9.47,9.45,9.46,61600.0,9.3303,9.3303,9.3106,9.3205,61600.0
2016-04-15 13:10:00,9.46,9.46,9.44,9.45,65600.0,9.3205,9.3205,9.3007,9.3106,65600.0
2016-04-15 13:15:00,9.46,9.46,9.44,9.44,30640.0,9.3205,9.3205,9.3007,9.3007,30640.0
2016-04-15 13:20:00,9.44,9.45,9.44,9.45,10456.0,9.3007,9.3106,9.3007,9.3106,10456.0
2016-04-15 13:25:00,9.44,9.44,9.43,9.43,93568.0,9.3007,9.3007,9.2909,9.2909,93568.0
2016-04-15 13:30:00,9.43,9.43,9.42,9.43,42352.0,9.2909,9.2909,9.281,9.2909,42352.0
2016-04-15 13:35:00,9.43,9.43,9.41,9.41,86712.0,9.2909,9.2909,9.2712,9.2712,86712.0
2016-04-15 13:40:00,9.41,9.43,9.41,9.43,18896.0,9.2712,9.2909,9.2712,9.2909,18896.0
2016-04-15 13:45:00,9.43,9.43,9.42,9.42,34120.0,9.2909,9.2909,9.281,9.281,34120.0
2016-04-15 13:50:00,9.42,9.43,9.42,9.42,8472.0,9.281,9.2909,9.281,9.281,8472.0
2016-04-15 13:55:00,9.43,9.44,9.43,9.43,142392.0,9.2909,9.3007,9.2909,9.2909,142392.0
2016-04-15 14:00:00,9.44,9.44,9.43,9.43,29592.0,9.3007,9.3007,9.2909,9.2909,29592.0
2016-04-15 14:05:00,9.43,9.43,9.43,9.43,18560.0,9.2909,9.2909,9.2909,9.2909,18560.0
2016-04-15 14:10:00,9.42,9.43,9.4,9.41,34152.0,9.281,9.2909,9.2613,9.2712,34152.0
2016-04-15 14:15:00,9.41,9.42,9.41,9.42,89560.0,9.2712,9.281,9.2712,9.281,89560.0
2016-04-15 14:20:00,9.41,9.43,9.41,9.43,142144.0,9.2712,9.2909,9.2712,9.2909,142144.0
2016-04-15 14:25:00,9.43,9.44,9.43,9.44,16000.0,9.2909,9.3007,9.2909,9.3007,16000.0
2016-04-15 14:30:00,9.44,9.44,9.43,9.44,49392.0,9.3007,9.3007,9.2909,9.3007,49392.0
2016-04-15 14:35:00,9.44,9.44,9.43,9.44,32768.0,9.3007,9.3007,9.2909,9.3007,32768.0
2016-04-15 14:40:00,9.44,9.45,9.44,9.44,51208.0,9.3007,9.3106,9.3007,9.3007,51208.0
2016-04-15 14:45:00,9.44,9.45,9.44,9.45,249280.0,9.3007,9.3106,9.3007,9.3106,249280.0
2016-04-15 14:50:00,9.44,9.46,9.44,9.46,29000.0,9.3007,9.3205,9.3007,9.3205,29000.0
2016-04-15 14:55:00,9.45,9.46,9.45,9.46,10800.0,9.3106,9.3205,9.3106,9.3205,10800.0
2016-04-15 15:00:00,9.46,9.46,9.45,9.45,43392.0,9.3205,9.3205,9.3106,9.3106,43392.0
2016-04-15 15:05:00,9.46,9.46,9.45,9.45,60864.0,9.3205,9.3205,9.3106,9.3106,60864.0
2016-04-15 15:10:00,9.45,9.46,9.44,9.45,196400.0,9.3106,9.3205,9.3007,9.3106,196400.0
2016-04-15 15:15:00,9.45,9.45,9.45,9.45,12712.0,9.3106,9.3106,9.3106,9.3106,12712.0
2016-04-15 15:20:00,9.45,9.47,9.45,9.46,42400.0,9.3106,9.3303,9.3106,9.3205,42400.0
2016-04-15 15:25:00,9.46,9.46,9.46,9.46,13600.0,9.3205,9.3205,9.3205,9.3205,13600.0
2016-04-15 15:30:00,9.46,9.47,9.46,9.46,27200.0,9.3205,9.3303,9.3205,9.3205,27200.0
2016-04-15 15:35:00,9.46,9.47,9.46,9.46,41552.0,9.3205,9.3303,9.3205,9.3205,41552.0
2016-04-15 15:40:00,9.46,9.46,9.46,9.46,81800.0,9.3205,9.3205,9.3205,9.3205,81800.0
2016-04-15 15:45:00,9.46,9.46,9.45,9.45,13424.0,9.3205,9.3205,9.3106,9.3106,13424.0
2016-04-15 15:50:00,9.45,9.46,9.45,9.46,149552.0,9.3106,9.3205,9.3106,9.3205,149552.0
2016-04-15 15:55:00,9.46,9.47,9.45,9.45,952936.0,9.3205,9.3303,9.3106,9.3106,952936.0
2016-04-18 09:30:00,9.4,9.41,9.39,9.4,359912.0,9.2613,9.2712,9.2515,9.2613,359912.0
2016-04-18 09:35:00,9.4,9.43,9.4,9.43,250408.0,9.2613,9.2909,9.2613,9.2909,250408.0
2016-04-18 09:40:00,9.43,9.44,9.41,9.42,298696.0,9.2909,9.3007,9.2712,9.281,298696.0
2016-04-18 09:45:00,9.42,9.43,9.41,9.43,90488.0,9.281,9.2909,9.2712,9.2909,90488.0
2016-04-18 09:50:00,9.42,9.44,9.42,9.44,82320.0,9.281,9.3007,9.281,9.3007,82320.0
2016-04-18 09:55:00,9.44,9.45,9.44,9.45,118832.0,9.3007,9.3106,9.3007,9.3106,118832.0
2016-04-18 10:00:00,9.46,9.5,9.46,9.49,199120.0,9.3205,9.3599,9.3205,9.35,199120.0
2016-04-18 10:05:00,9.49,9.51,9.49,9.5,210240.0,9.35,9.3697,9.35,9.3599,210240.0
2016-04-18 10:10:00,9.5,9.52,9.5,9.51,168952.0,9.3599,9.3796,9.3599,9.3697,168952.0
2016-04-18 10:15:00,9.52,9.54,9.51,9.52,261480.0,9.3796,9.3993,9.3697,9.3796,261480.0
2016-04-18 10:20:00,9.52,9.54,9.52,9.53,61360.0,9.3796,9.3993,9.3796,9.3894,61360.0
2016-04-18 10:25:00,9.54,9.54,9.53,9.53,85112.0,9.3993,9.3993,9.3894,9.3894,85112.0
2016-04-18 10:30:00,9.54,9.55,9.54,9.55,76024.0,9.3993,9.4091,9.3993,9.4091,76024.0
2016-04-18 10:35:00,9.55,9.55,9.53,9.54,134160.0,9.4091,9.4091,9.3894,9.3993,134160.0
2016-04-18 10:40:00,9.54,9.55,9.54,9.54,38672.0,9.3993,9.4091,9.3993,9.3993,38672.0
2016-04-18 10:45:00,9.54,9.54,9.53,9.53,139624.0,9.3993,9.3993,9.3894,9.3894,139624.0
2016-04-18 10:50:00,9.53,9.56,9.53,9.55,66600.0,9.3894,9.419,9.3894,9.4091,66600.0
2016-04-18 10:55:00,9.55,9.55,9.54,9.54,20392.0,9.4091,9.4091,9.3993,9.3993,20392.0
2016-04-18 11:00:00,9.54,9.54,9.53,9.54,61472.0,9.3993,9.3993,9.3894,9.3993,61472.0
2016-04-18 11:05:00,9.53,9.54,9.53,9.53,23200.0,9.3894,9.3993,9.3894,9.3894,23200.0
2016-04-18 11:10:00,9.54,9.55,9.54,9.54,30160.0,9.3993,9.4091,9.3993,9.3993,30160.0
2016-04-18 11:15:00,9.53,9.54,9.51,9.51,36344.0,9.3894,9.3993,9.3697,9.3697,36344.0
2016-04-18 11:20:00,9.52,9.53,9.51,9.51,46328.0,9.3796,9.3894,9.3697,9.3697,46328.0
2016-04-18 11:25:00,9.5,9.51,9.49,9.49,44104.0,9.3599,9.3697,9.35,9.35,44104.0
2016-04-18 11:30:00,9.49,9.5,9.49,9.5,60088.0,9.35,9.3599,9.35,9.3599,60088.0
2016-04-18 11:35:00,9.49,9.5,9.48,9.5,32480.0,9.35,9.3599,9.3402,9.3599,32480.0
2016-04-18 11:40:00,9.5,9.5,9.5,9.5,9600.0,9.3599,9.3599,9.3599,9.3599,9600.0
2016-04-18 11:45:00,9.5,9.5,9.47,9.48,101760.0,9.3599,9.3599,9.3303,9.3402,101760.0
2016-04-18 11:50:00,9.47,9.48,9.47,9.48,29360.0,9.3303,9.3402,9.3303,9.3402,29360.0
2016-04-18 11:55:00,9.48,9.49,9.48,9.48,8024.0,9.3402,9.35,9.3402,9.3402,8024.0
2016-04-18 12:00:00,9.48,9.5,9.48,9.49,15200.0,9.3402,9.3599,9.3402,9.35,15200.0
2016-04-18 12:05:00,9.5,9.5,9.49,9.49,8040.0,9.3599,9.3599,9.35,9.35,8040.0
2016-04-18 12:10:00,9.5,9.5,9.49,9.49,2400.0,9.3599,9.3599,9.35,9.35,2400.0
2016-04-18 12:15:00,9.49,9.5,9.49,9.49,15200.0,9.35,9.3599,9.35,9.35,15200.0
2016-04-18 12:20:00,9.51,9.52,9.51,9.52,225016.0,9.3697,9.3796,9.3697,9.3796,225016.0
2016-04-18 12:25:00,9.51,9.51,9.51,9.51,25600.0,9.3697,9.3697,9.3697,9.3697,25600.0
2016-04-18 12:30:00,9.51,9.54,9.51,9.52,240696.0,9.3697,9.3993,9.3697,9.3796,240696.0
2016-04-18 12:35:00,9.52,9.52,9.51,9.52,14488.0,9.3796,9.3796,9.3697,9.3796,14488.0
2016-04-18 12:40:00,9.52,9.52,9.52,9.52,27200.0,9.3796,9.3796,9.3796,9.3796,27200.0
2016-04-18 12:45:00,9.52,9.53,9.52,9.52,21696.0,9.3796,9.3894,9.3796,9.3796,21696.0
2016-04-18 12:50:00,9.53,9.53,9.52,9.52,102400.0,9.3894,9.3894,9.3796,9.3796,102400.0
2016-04-18 12:55:00,9.53,9.53,9.52,9.52,162400.0,9.3894,9.3894,9.3796,9.3796,162400.0
2016-04-18 13:00:00,9.51,9.51,9.5,9.5,39584.0,9.3697,9.3697,9.3599,9.3599,39584.0
2016-04-18 13:05:00,9.5,9.5,9.49,9.5,9632.0,9.3599,9.3599,9.35,9.3599,9632.0
2016-04-18 13:10:00,9.5,9.5,9.49,9.49,16904.0,9.3599,9.3599,9.35,9.35,16904.0
2016-04-18 13:15:00,9.49,9.5,9.49,9.49,78344.0,9.35,9.3599,9.35,9.35,78344.0
2016-04-18 13:20:00,9.49,9.51,9.49,9.51,195560.0,9.35,9.3697,9.35,9.3697,195560.0
2016-04-18 13:25:00,9.51,9.51,9.5,9.5,84000.0,9.3697,9.3697,9.3599,9.3599,84000.0
2016-04-18 13:30:00,9.5,9.5,9.5,9.5,10808.0,9.3599,9.3599,9.3599,9.3599,10808.0
2016-04-18 13:35:00,9.5,9.5,9.49,9.5,26888.0,9.3599,9.3599,9.35,9.3599,26888.0
2016-04-18 13:40:00,9.5,9.52,9.5,9.52,32616.0,9.3599,9.3796,9.3599,9.3796,32616.0
2016-04-18 13:45:00,9.52,9.53,9.52,9.52,107320.0,9.3796,9.3894,9.3796,9.3796,107320.0
2016-04-18 13:50:00,9.51,9.52,9.51,9.52,5632.0,9.3697,9.3796,9.3697,9.3796,5632.0
2016-04-18 13:55:00,9.52,9.52,9.52,9.52,3200.0,9.3796,9.3796,9.3796,9.3796,3200.0
2016-04-18 14:00:00,9.52,9.52,9.51,9.52,48088.0,9.3796,9.3796,9.3697,9.3796,48088.0
2016-04-18 14:05:00,9.52,9.52,9.52,9.52,145336.0,9.3796,9.3796,9.3796,9.3796,145336.0
2016-04-18 14:10:00,9.53,9.54,9.53,9.53,14280.0,9.3894,9.3993,9.3894,9.3894,14280.0
2016-04-18 14:15:00,9.54,9.54,9.53,9.54,21504.0,9.3993,9.3993,9.3894,9.3993,21504.0
2016-04-18 14:20:00,9.54,9.54,9.53,9.53,28128.0,9.3993,9.3993,9.3894,9.3894,28128.0
2016-04-18 14:25:00,9.54,9.54,9.53,9.53,21360.0,9.3993,9.3993,9.3894,9.3894,21360.0
2016-04-18 14:30:00,9.53,9.53,9.52,9.52,40800.0,9.3894,9.3894,9.3796,9.3796,40800.0
2016-04-18 14:35:00,9.52,9.54,9.52,9.53,57312.0,9.3796,9.3993,9.3796,9.3894,57312.0
2016-04-18 14:40:00,9.53,9.54,9.53,9.54,61600.0,9.3894,9.3993,9.3894,9.3993,61600.0
2016-04-18 14:45:00,9.53,9.53,9.53,9.53,13656.0,9.3894,9.3894,9.3894,9.3894,13656.0
2016-04-18 14:50:00,9.54,9.54,9.53,9.53,24000.0,9.3993,9.3993,9.3894,9.3894,24000.0
2016-04-18 14:55:00,9.53,9.53,9.53,9.53,3200.0,9.3894,9.3894,9.3894,9.3894,3200.0
2016-04-18 15:00:00,9.53,9.53,9.52,9.53,81536.0,9.3894,9.3894,9.3796,9.3894,81536.0
2016-04-18 15:05:00,9.53,9.53,9.52,9.53,31200.0,9.3894,9.3894,9.3796,9.3894,31200.0
2016-04-18 15:10:00,9.53,9.53,9.51,9.52,7992.0,9.3894,9.3894,9.3697,9.3796,7992.0
2016-04-18 15:15:00,9.52,9.53,9.52,9.53,8000.0,9.3796,9.3894,9.3796,9.3894,8000.0
2016-04-18 15:20:00,9.53,9.53,9.51,9.51,39600.0,9.3894,9.3894,9.3697,9.3697,39600.0
2016-04-18 15:25:00,9.51,9.53,9.51,9.52,18000.0,9.3697,9.3894,9.3697,9.3796,18000.0
2016-04-18 15:30:00,9.52,9.53,9.52,9.52,151848.0,9.3796,9.3894,9.3796,9.3796,151848.0
2016-04-18 15:35:00,9.52,9.53,9.52,9.53,67608.0,9.3796,9.3894,9.3796,9.3894,67608.0
2016-04-18 15:40:00,9.53,9.55,9.53,9.55,243536.0,9.3894,9.4091,9.3894,9.4091,243536.0
2016-04-18 15:45:00,9.55,9.55,9.54,9.54,65624.0,9.4091,9.4091,9.3993,9.3993,65624.0
2016-04-18 15:50:00,9.54,9.55,9.54,9.55,112688.0,9.3993,9.4091,9.3993,9.4091,112688.0
2016-04-18 15:55:00,9.55,9.55,9.54,9.55,1058832.0,9.4091,9.4091,9.3993,9.4091,1058832.0
2016-04-19 09:30:00,9.57,9.61,9.53,9.54,156120.0,9.4288,9.4682,9.3894,9.3993,156120.0
2016-04-19 09:35:00,9.53,9.54,9.49,9.5,420344.0,9.3894,9.3993,9.35,9.3599,420344.0
2016-04-19 09:40:00,9.48,9.49,9.46,9.47,200096.0,9.3402,9.35,9.3205,9.3303,200096.0
2016-04-19 09:45:00,9.47,9.48,9.46,9.48,112544.0,9.3303,9.3402,9.3205,9.3402,112544.0
2016-04-19 09:50:00,9.48,9.49,9.44,9.44,160552.0,9.3402,9.35,9.3007,9.3007,160552.0
2016-04-19 09:55:00,9.45,9.47,9.44,9.46,147896.0,9.3106,9.3303,9.3007,9.3205,147896.0
2016-04-19 10:00:00,9.46,9.47,9.45,9.45,77552.0,9.3205,9.3303,9.3106,9.3106,77552.0
2016-04-19 10:05:00,9.46,9.48,9.45,9.47,71720.0,9.3205,9.3402,9.3106,9.3303,71720.0
2016-04-19 10:10:00,9.47,9.49,9.47,9.49,56320.0,9.3303,9.35,9.3303,9.35,56320.0
2016-04-19 10:15:00,9.48,9.49,9.48,9.49,37160.0,9.3402,9.35,9.3402,9.35,37160.0
2016-04-19 10:20:00,9.49,9.5,9.47,9.47,105624.0,9.35,9.3599,9.3303,9.3303,105624.0
2016-04-19 10:25:00,9.48,9.5,9.48,9.49,103288.0,9.3402,9.3599,9.3402,9.35,103288.0
2016-04-19 10:30:00,9.5,9.52,9.5,9.51,85144.0,9.3599,9.3796,9.3599,9.3697,85144.0
2016-04-19 10:35:00,9.51,9.51,9.48,9.49,45512.0,9.3697,9.3697,9.3402,9.35,45512.0
2016-04-19 10:40:00,9.49,9.5,9.49,9.49,44992.0,9.35,9.3599,9.35,9.35,44992.0
2016-04-19 10:45:00,9.49,9.49,9.47,9.47,54552.0,9.35,9.35,9.3303,9.3303,54552.0
2016-04-19 10:50:00,9.48,9.5,9.48,9.5,22560.0,9.3402,9.3599,9.3402,9.3599,22560.0
2016-04-19 10:55:00,9.49,9.5,9.49,9.5,15624.0,9.35,9.3599,9.35,9.3599,15624.0
2016-04-19 11:00:00,9.49,9.5,9.49,9.5,35216.0,9.35,9.3599,9.35,9.3599,35216.0
2016-04-19 11:05:00,9.5,9.5,9.49,9.49,35800.0,9.3599,9.3599,9.35,9.35,35800.0
2016-04-19 11:10:00,9.49,9.49,9.47,9.48,30400.0,9.35,9.35,9.3303,9.3402,30400.0
2016-04-19 11:15:00,9.48,9.48,9.47,9.47,50864.0,9.3402,9.3402,9.3303,9.3303,50864.0
2016-04-19 11:20:00,9.47,9.47,9.47,9.47,19736.0,9.3303,9.3303,9.3303,9.3303,19736.0
2016-04-19 11:25:00,9.46,9.46,9.46,9.46,1600.0,9.3205,9.3205,9.3205,9.3205,1600.0
2016-04-19 11:30:00,9.47,9.47,9.45,9.46,18000.0,9.3303,9.3303,9.3106,9.3205,18000.0
2016-04-19 11:35:00,9.46,9.47,9.46,9.47,4960.0,9.3205,9.3303,9.3205,9.3303,4960.0
2016-04-19 11:40:00,9.47,9.47,9.46,9.46,10400.0,9.3303,9.3303,9.3205,9.3205,10400.0
2016-04-19 11:45:00,9.45,9.45,9.43,9.43,47048.0,9.3106,9.3106,9.2909,9.2909,47048.0
2016-04-19 11:50:00,9.43,9.43,9.4,9.41,205320.0,9.2909,9.2909,9.2613,9.2712,205320.0
2016-04-19 11:55:00,9.4,9.4,9.38,9.38,237888.0,9.2613,9.2613,9.2416,9.2416,237888.0
2016-04-19 12:00:00,9.38,9.39,9.38,9.38,89256.0,9.2416,9.2515,9.2416,9.2416,89256.0
2016-04-19 12:05:00,9.38,9.38,9.37,9.37,95792.0,9.2416,9.2416,9.2318,9.2318,95792.0
2016-04-19 12:10:00,9.37,9.38,9.36,9.36,41040.0,9.2318,9.2416,9.2219,9.2219,41040.0
2016-04-19 12:15:00,9.36,9.37,9.35,9.35,111264.0,9.2219,9.2318,9.2121,9.2121,111264.0
2016-04-19 12:20:00,9.35,9.36,9.34,9.35,79040.0,9.2121,9.2219,9.2022,9.2121,79040.0
2016-04-19 12:25:00,9.35,9.37,9.35,9.37,58352.0,9.2121,9.2318,9.2121,9.2318,58352.0
2016-04-19 12:30:00,9.37,9.37,9.36,9.36,25464.0,9.2318,9.2318,9.2219,9.2219,25464.0
2016-04-19 12:35:00,9.36,9.36,9.36,9.36,43200.0,9.2219,9.2219,9.2219,9.2219,43200.0
2016-04-19 12:40:00,9.36,9.36,9.35,9.36,26704.0,9.2219,9.2219,9.2121,9.2219,26704.0
2016-04-19 12:45:00,9.35,9.36,9.33,9.34,92552.0,9.2121,9.2219,9.1924,9.2022,92552.0
2016-04-19 12:50:00,9.34,9.38,9.34,9.37,61456.0,9.2022,9.2416,9.2022,9.2318,61456.0
2016-04-19 12:55:00,9.38,9.39,9.37,9.39,40712.0,9.2416,9.2515,9.2318,9.2515,40712.0
2016-04-19 13:00:00,9.39,9.4,9.39,9.39,82032.0,9.2515,9.2613,9.2515,9.2515,82032.0
2016-04-19 13:05:00,9.39,9.4,9.39,9.39,83720.0,9.2515,9.2613,9.2515,9.2515,83720.0
2016-04-19 13:10:00,9.39,9.4,9.39,9.4,48720.0,9.2515,9.2613,9.2515,9.2613,48720.0
2016-04-19 13:15:00,9.4,9.41,9.4,9.4,95640.0,9.2613,9.2712,9.2613,9.2613,95640.0
2016-04-19 13:20:00,9.4,9.41,9.4,9.41,19336.0,9.2613,9.2712,9.2613,9.2712,19336.0
2016-04-19 13:25:00,9.42,9.43,9.42,9.42,16000.0,9.281,9.2909,9.281,9.281,16000.0
2016-04-19 13:30:00,9.42,9.43,9.42,9.42,116800.0,9.281,9.2909,9.281,9.281,116800.0
2016-04-19 13:35:00,9.41,9.42,9.41,9.41,38688.0,9.2712,9.281,9.2712,9.2712,38688.0
2016-04-19 13:40:00,9.41,9.42,9.4,9.41,27600.0,9.2712,9.281,9.2613,9.2712,27600.0
2016-04-19 13:45:00,9.42,9.44,9.42,9.44,60160.0,9.281,9.3007,9.281,9.3007,60160.0
2016-04-19 13:50:00,9.44,9.44,9.43,9.44,29136.0,9.3007,9.3007,9.2909,9.3007,29136.0
2016-04-19 13:55:00,9.44,9.44,9.44,9.44,800.0,9.3007,9.3007,9.3007,9.3007,800.0
2016-04-19 14:00:00,9.44,9.46,9.44,9.44,35704.0,9.3007,9.3205,9.3007,9.3007,35704.0
2016-04-19 14:05:00,9.44,9.44,9.43,9.43,8792.0,9.3007,9.3007,9.2909,9.2909,8792.0
2016-04-19 14:10:00,9.44,9.45,9.43,9.44,47480.0,9.3007,9.3106,9.2909,9.3007,47480.0
2016-04-19 14:15:00,9.44,9.45,9.44,9.45,21600.0,9.3007,9.3106,9.3007,9.3106,21600.0
2016-04-19 14:20:00,9.44,9.45,9.44,9.44,13088.0,9.3007,9.3106,9.3007,9.3007,13088.0
2016-04-19 14:25:00,9.44,9.44,9.42,9.42,57144.0,9.3007,9.3007,9.281,9.281,57144.0
2016-04-19 14:30:00,9.42,9.43,9.41,9.42,18560.0,9.281,9.2909,9.2712,9.281,18560.0
2016-04-19 14:35:00,9.41,9.41,9.41,9.41,4264.0,9.2712,9.2712,9.2712,9.2712,4264.0
2016-04-19 14:40:00,9.42,9.43,9.42,9.43,24640.0,9.281,9.2909,9.281,9.2909,24640.0
2016-04-19 14:45:00,9.43,9.44,9.43,9.44,29456.0,9.2909,9.3007,9.2909,9.3007,29456.0
2016-04-19 14:50:00,9.43,9.43,9.43,9.43,23200.0,9.2909,9.2909,9.2909,9.2909,23200.0
2016-04-19 14:55:00,9.43,9.44,9.42,9.42,21512.0,9.2909,9.3007,9.281,9.281,21512.0
2016-04-19 15:00:00,9.4,9.41,9.39,9.41,23328.0,9.2613,9.2712,9.2515,9.2712,23328.0
2016-04-19 15:05:00,9.42,9.42,9.41,9.41,28000.0,9.281,9.281,9.2712,9.2712,28000.0
2016-04-19 15:10:00,9.41,9.44,9.41,9.44,23424.0,9.2712,9.3007,9.2712,9.3007,23424.0
2016-04-19 15:15:00,9.44,9.44,9.43,9.43,18016.0,9.3007,9.3007,9.2909,9.2909,18016.0
2016-04-19 15:20:00,9.43,9.44,9.43,9.44,29328.0,9.2909,9.3007,9.2909,9.3007,29328.0
2016-04-19 15:25:00,9.44,9.44,9.42,9.42,21000.0,9.3007,9.3007,9.281,9.281,21000.0
2016-04-19 15:30:00,9.44,9.45,9.44,9.45,139200.0,9.3007,9.3106,9.3007,9.3106,139200.0
2016-04-19 15:35:00,9.44,9.45,9.44,9.45,23664.0,9.3007,9.3106,9.3007,9.3106,23664.0
2016-04-19 15:40:00,9.45,9.45,9.43,9.43,46912.0,9.3106,9.3106,9.2909,9.2909,46912.0
2016-04-19 15:45:00,9.43,9.44,9.42,9.43,287856.0,9.2909,9.3007,9.281,9.2909,287856.0
2016-04-19 15:50:00,9.43,9.44,9.42,9.42,457560.0,9.2909,9.3007,9.281,9.281,457560.0
2016-04-19 15:55:00,9.42,9.44,9.41,9.43,1468472.0,9.281,9.3007,9.2712,9.2909,1468472.0
2016-04-20 09:30:00,9.43,9.45,9.41,9.42,151232.0,9.2909,9.3106,9.2712,9.281,151232.0
2016-04-20 09:35:00,9.41,9.42,9.38,9.39,246528.0,9.2712,9.281,9.2416,9.2515,246528.0
2016-04-20 09:40:00,9.4,9.4,9.37,9.39,78800.0,9.2613,9.2613,9.2318,9.2515,78800.0
2016-04-20 09:45:00,9.39,9.42,9.39,9.42,56672.0,9.2515,9.281,9.2515,9.281,56672.0
2016-04-20 09:50:00,9.42,9.47,9.42,9.47,68304.0,9.281,9.3303,9.281,9.3303,68304.0
2016-04-20 09:55:00,9.47,9.49,9.46,9.47,59800.0,9.3303,9.35,9.3205,9.3303,59800.0
2016-04-20 10:00:00,9.47,9.47,9.45,9.46,54968.0,9.3303,9.3303,9.3106,9.3205,54968.0
2016-04-20 10:05:00,9.45,9.46,9.45,9.46,116424.0,9.3106,9.3205,9.3106,9.3205,116424.0
2016-04-20 10:10:00,9.45,9.48,9.45,9.48,139984.0,9.3106,9.3402,9.3106,9.3402,139984.0
2016-04-20 10:15:00,9.48,9.48,9.46,9.46,90720.0,9.3402,9.3402,9.3205,9.3205,90720.0
2016-04-20 10:20:00,9.46,9.47,9.44,9.44,103848.0,9.3205,9.3303,9.3007,9.3007,103848.0
2016-04-20 10:25:00,9.44,9.44,9.42,9.43,57896.0,9.3007,9.3007,9.281,9.2909,57896.0
2016-04-20 10:30:00,9.43,9.45,9.43,9.45,195760.0,9.2909,9.3106,9.2909,9.3106,195760.0
2016-04-20 10:35:00,9.45,9.45,9.41,9.41,82552.0,9.3106,9.3106,9.2712,9.2712,82552.0
2016-04-20 10:40:00,9.41,9.41,9.4,9.4,126184.0,9.2712,9.2712,9.2613,9.2613,126184.0
2016-04-20 10:45:00,9.4,9.42,9.4,9.42,85424.0,9.2613,9.281,9.2613,9.281,85424.0
2016-04-20 10:50:00,9.42,9.42,9.4,9.42,113168.0,9.281,9.281,9.2613,9.281,113168.0
2016-04-20 10:55:00,9.42,9.45,9.42,9.45,89632.0,9.281,9.3106,9.281,9.3106,89632.0
2016-04-20 11:00:00,9.45,9.45,9.44,9.44,53816.0,9.3106,9.3106,9.3007,9.3007,53816.0
2016-04-20 11:05:00,9.45,9.48,9.44,9.48,80056.0,9.3106,9.3402,9.3007,9.3402,80056.0
2016-04-20 11:10:00,9.48,9.48,9.47,9.48,21368.0,9.3402,9.3402,9.3303,9.3402,21368.0
2016-04-20 11:15:00,9.49,9.5,9.49,9.5,58040.0,9.35,9.3599,9.35,9.3599,58040.0
2016-04-20 11:20:00,9.5,9.52,9.5,9.51,152496.0,9.3599,9.3796,9.3599,9.3697,152496.0
2016-04-20 11:25:00,9.52,9.53,9.51,9.52,135784.0,9.3796,9.3894,9.3697,9.3796,135784.0
2016-04-20 11:30:00,9.52,9.52,9.51,9.51,58856.0,9.3796,9.3796,9.3697,9.3697,58856.0
2016-04-20 11:35:00,9.51,9.52,9.51,9.52,51200.0,9.3697,9.3796,9.3697,9.3796,51200.0
2016-04-20 11:40:00,9.51,9.52,9.51,9.52,37360.0,9.3697,9.3796,9.3697,9.3796,37360.0
2016-04-20 11:45:00,9.52,9.53,9.51,9.52,73376.0,9.3796,9.3894,9.3697,9.3796,73376.0
2016-04-20 11:50:00,9.52,9.52,9.5,9.5,125952.0,9.3796,9.3796,9.3599,9.3599,125952.0
2016-04-20 11:55:00,9.51,9.51,9.5,9.5,123000.0,9.3697,9.3697,9.3599,9.3599,123000.0
2016-04-20 12:00:00,9.5,9.51,9.49,9.5,120984.0,9.3599,9.3697,9.35,9.3599,120984.0
2016-04-20 12:05:00,9.51,9.51,9.5,9.5,8800.0,9.3697,9.3697,9.3599,9.3599,8800.0
2016-04-20 12:10:00,9.5,9.5,9.49,9.49,88072.0,9.3599,9.3599,9.35,9.35,88072.0
2016-04-20 12:15:00,9.49,9.49,9.48,9.49,57440.0,9.35,9.35,9.3402,9.35,57440.0
2016-04-20 12:20:00,9.49,9.49,9.48,9.49,101264.0,9.35,9.35,9.3402,9.35,101264.0
2016-04-20 12:25:00,9.49,9.5,9.49,9.5,40880.0,9.35,9.3599,9.35,9.3599,40880.0
2016-04-20 12:30:00,9.49,9.5,9.49,9.5,52824.0,9.35,9.3599,9.35,9.3599,52824.0
2016-04-20 12:35:00,9.5,9.52,9.49,9.52,155080.0,9.3599,9.3796,9.35,9.3796,155080.0
2016-04-20 12:40:00,9.52,9.52,9.51,9.52,37600.0,9.3796,9.3796,9.3697,9.3796,37600.0
2016-04-20 12:45:00,9.52,9.52,9.5,9.51,13600.0,9.3796,9.3796,9.3599,9.3697,13600.0
2016-04-20 12:50:00,9.51,9.51,9.49,9.49,66544.0,9.3697,9.3697,9.35,9.35,66544.0
2016-04-20 12:55:00,9.49,9.5,9.49,9.49,31976.0,9.35,9.3599,9.35,9.35,31976.0
2016-04-20 13:00:00,9.5,9.5,9.5,9.5,35200.0,9.3599,9.3599,9.3599,9.3599,35200.0
2016-04-20 13:05:00,9.5,9.5,9.48,9.48,140984.0,9.3599,9.3599,9.3402,9.3402,140984.0
2016-04-20 13:10:00,9.48,9.48,9.47,9.48,22360.0,9.3402,9.3402,9.3303,9.3402,22360.0
2016-04-20 13:15:00,9.49,9.49,9.49,9.49,15200.0,9.35,9.35,9.35,9.35,15200.0
2016-04-20 13:20:00,9.49,9.49,9.49,9.49,37064.0,9.35,9.35,9.35,9.35,37064.0
2016-04-20 13:25:00,9.49,9.49,9.48,9.49,25992.0,9.35,9.35,9.3402,9.35,25992.0
2016-04-20 13:30:00,9.49,9.51,9.49,9.5,46680.0,9.35,9.3697,9.35,9.3599,46680.0
2016-04-20 13:35:00,9.5,9.5,9.49,9.5,15200.0,9.3599,9.3599,9.35,9.3599,15200.0
2016-04-20 13:40:00,9.5,9.5,9.49,9.49,20000.0,9.3599,9.3599,9.35,9.35,20000.0
2016-04-20 13:45:00,9.49,9.51,9.49,9.5,194880.0,9.35,9.3697,9.35,9.3599,194880.0
2016-04-20 13:50:00,9.5,9.52,9.5,9.51,67160.0,9.3599,9.3796,9.3599,9.3697,67160.0
2016-04-20 13:55:00,9.51,9.52,9.5,9.5,145976.0,9.3697,9.3796,9.3599,9.3599,145976.0
2016-04-20 14:00:00,9.5,9.5,9.49,9.5,60912.0,9.3599,9.3599,9.35,9.3599,60912.0
2016-04-20 14:05:00,9.5,9.5,9.49,9.49,30600.0,9.3599,9.3599,9.35,9.35,30600.0
2016-04-20 14:10:00,9.5,9.51,9.5,9.5,72960.0,9.3599,9.3697,9.3599,9.3599,72960.0
2016-04-20 14:15:00,9.51,9.52,9.51,9.51,145944.0,9.3697,9.3796,9.3697,9.3697,145944.0
2016-04-20 14:20:00,9.51,9.54,9.51,9.52,255760.0,9.3697,9.3993,9.3697,9.3796,255760.0
2016-04-20 14:25:00,9.52,9.52,9.51,9.52,58664.0,9.3796,9.3796,9.3697,9.3796,58664.0
2016-04-20 14:30:00,9.51,9.52,9.51,9.52,106120.0,9.3697,9.3796,9.3697,9.3796,106120.0
2016-04-20 14:35:00,9.52,9.52,9.51,9.51,88800.0,9.3796,9.3796,9.3697,9.3697,88800.0
2016-04-20 14:40:00,9.51,9.52,9.51,9.52,73800.0,9.3697,9.3796,9.3697,9.3796,73800.0
2016-04-20 14:45:00,9.52,9.52,9.5,9.51,206024.0,9.3796,9.3796,9.3599,9.3697,206024.0
2016-04-20 14:50:00,9.51,9.52,9.51,9.51,24000.0,9.3697,9.3796,9.3697,9.3697,24000.0
2016-04-20 14:55:00,9.51,9.51,9.51,9.51,57200.0,9.3697,9.3697,9.3697,9.3697,57200.0
2016-04-20 15:00:00,9.52,9.52,9.52,9.52,119632.0,9.3796,9.3796,9.3796,9.3796,119632.0
2016-04-20 15:05:00,9.52,9.52,9.51,9.51,9096.0,9.3796,9.3796,9.3697,9.3697,9096.0
2016-04-20 15:10:00,9.52,9.52,9.5,9.5,43680.0,9.3796,9.3796,9.3599,9.3599,43680.0
2016-04-20 15:15:00,9.51,9.51,9.49,9.49,99600.0,9.3697,9.3697,9.35,9.35,99600.0
2016-04-20 15:20:00,9.49,9.49,9.49,9.49,36800.0,9.35,9.35,9.35,9.35,36800.0
2016-04-20 15:25:00,9.49,9.49,9.49,9.49,50960.0,9.35,9.35,9.35,9.35,50960.0
2016-04-20 15:30:00,9.49,9.49,9.47,9.47,92248.0,9.35,9.35,9.3303,9.3303,92248.0
2016-04-20 15:35:00,9.47,9.48,9.46,9.47,167728.0,9.3303,9.3402,9.3205,9.3303,167728.0
2016-04-20 15:40:00,9.47,9.47,9.45,9.45,121344.0,9.3303,9.3303,9.3106,9.3106,121344.0
2016-04-20 15:45:00,9.45,9.46,9.45,9.45,80368.0,9.3106,9.3205,9.3106,9.3106,80368.0
2016-04-20 15:50:00,9.45,9.45,9.44,9.44,105112.0,9.3106,9.3106,9.3007,9.3007,105112.0
2016-04-20 15:55:00,9.44,9.46,9.44,9.44,1076168.0,9.3007,9.3205,9.3007,9.3007,1076168.0
2016-04-21 09:30:00,9.44,9.45,9.43,9.45,371448.0,9.3007,9.3106,9.2909,9.3106,371448.0
2016-04-21 09:35:00,9.45,9.45,9.42,9.44,214144.0,9.3106,9.3106,9.281,9.3007,214144.0
2016-04-21 09:40:00,9.44,9.44,9.41,9.42,87320.0,9.3007,9.3007,9.2712,9.281,87320.0
2016-04-21 09:45:00,9.41,9.41,9.37,9.38,194520.0,9.2712,9.2712,9.2318,9.2416,194520.0
2016-04-21 09:50:00,9.38,9.39,9.37,9.39,137240.0,9.2416,9.2515,9.2318,9.2515,137240.0
2016-04-21 09:55:00,9.39,9.4,9.38,9.39,132000.0,9.2515,9.2613,9.2416,9.2515,132000.0
2016-04-21 10:00:00,9.38,9.41,9.38,9.41,174560.0,9.2416,9.2712,9.2416,9.2712,174560.0
2016-04-21 10:05:00,9.4,9.4,9.37,9.39,146368.0,9.2613,9.2613,9.2318,9.2515,146368.0
2016-04-21 10:10:00,9.39,9.4,9.38,9.39,111488.0,9.2515,9.2613,9.2416,9.2515,111488.0
2016-04-21 10:15:00,9.39,9.4,9.37,9.4,201704.0,9.2515,9.2613,9.2318,9.2613,201704.0
2016-04-21 10:20:00,9.4,9.42,9.4,9.42,116560.0,9.2613,9.281,9.2613,9.281,116560.0
2016-04-21 10:25:00,9.41,9.43,9.41,9.42,58432.0,9.2712,9.2909,9.2712,9.281,58432.0
2016-04-21 10:30:00,9.42,9.43,9.42,9.43,115704.0,9.281,9.2909,9.281,9.2909,115704.0
2016-04-21 10:35:00,9.43,9.48,9.43,9.48,98208.0,9.2909,9.3402,9.2909,9.3402,98208.0
2016-04-21 10:40:00,9.48,9.49,9.47,9.47,220408.0,9.3402,9.35,9.3303,9.3303,220408.0
2016-04-21 10:45:00,9.47,9.49,9.47,9.48,93600.0,9.3303,9.35,9.3303,9.3402,93600.0
2016-04-21 10:50:00,9.48,9.5,9.48,9.49,174752.0,9.3402,9.3599,9.3402,9.35,174752.0
2016-04-21 10:55:00,9.5,9.5,9.49,9.5,23400.0,9.3599,9.3599,9.35,9.3599,23400.0
2016-04-21 11:00:00,9.5,9.52,9.49,9.5,323568.0,9.3599,9.3796,9.35,9.3599,323568.0
2016-04-21 11:05:00,9.5,9.5,9.49,9.49,148256.0,9.3599,9.3599,9.35,9.35,148256.0
2016-04-21 11:10:00,9.49,9.49,9.49,9.49,5600.0,9.35,9.35,9.35,9.35,5600.0
2016-04-21 11:15:00,9.49,9.49,9.47,9.47,45656.0,9.35,9.35,9.3303,9.3303,45656.0
2016-04-21 11:20:00,9.47,9.51,9.47,9.51,37856.0,9.3303,9.3697,9.3303,9.3697,37856.0
2016-04-21 11:25:00,9.5,9.51,9.49,9.49,62192.0,9.3599,9.3697,9.35,9.35,62192.0
2016-04-21 11:30:00,9.5,9.5,9.47,9.48,17600.0,9.3599,9.3599,9.3303,9.3402,17600.0
2016-04-21 11:35:00,9.47,9.47,9.46,9.47,35408.0,9.3303,9.3303,9.3205,9.3303,35408.0
2016-04-21 11:40:00,9.46,9.46,9.44,9.45,19528.0,9.3205,9.3205,9.3007,9.3106,19528.0
2016-04-21 11:45:00,9.46,9.46,9.44,9.44,77656.0,9.3205,9.3205,9.3007,9.3007,77656.0
2016-04-21 11:50:00,9.45,9.46,9.45,9.46,52208.0,9.3106,9.3205,9.3106,9.3205,52208.0
2016-04-21 11:55:00,9.45,9.45,9.42,9.43,19456.0,9.3106,9.3106,9.281,9.2909,19456.0
2016-04-21 12:00:00,9.43,9.43,9.4,9.41,25824.0,9.2909,9.2909,9.2613,9.2712,25824.0
2016-04-21 12:05:00,9.41,9.43,9.41,9.43,62896.0,9.2712,9.2909,9.2712,9.2909,62896.0
2016-04-21 12:10:00,9.42,9.42,9.41,9.41,24936.0,9.281,9.281,9.2712,9.2712,24936.0
2016-04-21 12:15:00,9.42,9.43,9.42,9.43,27992.0,9.281,9.2909,9.281,9.2909,27992.0
2016-04-21 12:20:00,9.43,9.44,9.43,9.43,11520.0,9.2909,9.3007,9.2909,9.2909,11520.0
2016-04-21 12:25:00,9.43,9.43,9.42,9.43,17600.0,9.2909,9.2909,9.281,9.2909,17600.0
2016-04-21 12:30:00,9.43,9.45,9.43,9.44,352024.0,9.2909,9.3106,9.2909,9.3007,352024.0
2016-04-21 12:35:00,9.45,9.45,9.43,9.43,71200.0,9.3106,9.3106,9.2909,9.2909,71200.0
2016-04-21 12:40:00,9.43,9.44,9.43,9.44,54640.0,9.2909,9.3007,9.2909,9.3007,54640.0
2016-04-21 12:45:00,9.45,9.45,9.44,9.44,34000.0,9.3106,9.3106,9.3007,9.3007,34000.0
2016-04-21 12:50:00,9.43,9.44,9.42,9.44,28800.0,9.2909,9.3007,9.281,9.3007,28800.0
2016-04-21 12:55:00,9.43,9.44,9.43,9.43,30800.0,9.2909,9.3007,9.2909,9.2909,30800.0
2016-04-21 13:00:00,9.43,9.45,9.42,9.42,31880.0,9.2909,9.3106,9.281,9.281,31880.0
2016-04-21 13:05:00,9.42,9.43,9.42,9.42,15200.0,9.281,9.2909,9.281,9.281,15200.0
2016-04-21 13:10:00,9.43,9.43,9.42,9.42,40000.0,9.2909,9.2909,9.281,9.281,40000.0
2016-04-21 13:15:00,9.42,9.43,9.42,9.43,20272.0,9.281,9.2909,9.281,9.2909,20272.0
2016-04-21 13:20:00,9.43,9.45,9.43,9.44,61760.0,9.2909,9.3106,9.2909,9.3007,61760.0
2016-04-21 13:25:00,9.44,9.44,9.43,9.43,18560.0,9.3007,9.3007,9.2909,9.2909,18560.0
2016-04-21 13:30:00,9.43,9.43,9.43,9.43,36368.0,9.2909,9.2909,9.2909,9.2909,36368.0
2016-04-21 13:35:00,9.43,9.46,9.43,9.45,103792.0,9.2909,9.3205,9.2909,9.3106,103792.0
2016-04-21 13:40:00,9.46,9.46,9.46,9.46,17600.0,9.3205,9.3205,9.3205,9.3205,17600.0
2016-04-21 13:45:00,9.46,9.46,9.45,9.45,6000.0,9.3205,9.3205,9.3106,9.3106,6000.0
2016-04-21 13:50:00,9.45,9.45,9.44,9.44,78128.0,9.3106,9.3106,9.3007,9.3007,78128.0
2016-04-21 13:55:00,9.44,9.44,9.43,9.44,23088.0,9.3007,9.3007,9.2909,9.3007,23088.0
2016-04-21 14:00:00,9.43,9.44,9.42,9.42,28456.0,9.2909,9.3007,9.281,9.281,28456.0
2016-04-21 14:05:00,9.41,9.44,9.41,9.43,105752.0,9.2712,9.3007,9.2712,9.2909,105752.0
2016-04-21 14:10:00,9.42,9.44,9.42,9.44,31592.0,9.281,9.3007,9.281,9.3007,31592.0
2016-04-21 14:15:00,9.44,9.44,9.42,9.43,51200.0,9.3007,9.3007,9.281,9.2909,51200.0
2016-04-21 14:20:00,9.43,9.44,9.43,9.44,27064.0,9.2909,9.3007,9.2909,9.3007,27064.0
2016-04-21 14:25:00,9.43,9.43,9.43,9.43,48800.0,9.2909,9.2909,9.2909,9.2909,48800.0
2016-04-21 14:30:00,9.43,9.43,9.4,9.41,58832.0,9.2909,9.2909,9.2613,9.2712,58832.0
2016-04-21 14:35:00,9.41,9.41,9.4,9.4,61600.0,9.2712,9.2712,9.2613,9.2613,61600.0
2016-04-21 14:40:00,9.4,9.41,9.4,9.41,122592.0,9.2613,9.2712,9.2613,9.2712,122592.0
2016-04-21 14:45:00,9.41,9.43,9.41,9.43,191496.0,9.2712,9.2909,9.2712,9.2909,191496.0
2016-04-21 14:50:00,9.43,9.44,9.42,9.42,100360.0,9.2909,9.3007,9.281,9.281,100360.0
2016-04-21 14:55:00,9.42,9.43,9.42,9.43,23152.0,9.281,9.2909,9.281,9.2909,23152.0
2016-04-21 15:00:00,9.43,9.45,9.43,9.44,37848.0,9.2909,9.3106,9.2909,9.3007,37848.0
2016-04-21 15:05:00,9.44,9.45,9.44,9.44,41352.0,9.3007,9.3106,9.3007,9.3007,41352.0
2016-04-21 15:10:00,9.44,9.45,9.43,9.44,64864.0,9.3007,9.3106,9.2909,9.3007,64864.0
2016-04-21 15:15:00,9.44,9.44,9.43,9.43,33272.0,9.3007,9.3007,9.2909,9.2909,33272.0
2016-04-21 15:20:00,9.43,9.43,9.43,9.43,20400.0,9.2909,9.2909,9.2909,9.2909,20400.0
2016-04-21 15:25:00,9.42,9.43,9.41,9.42,66568.0,9.281,9.2909,9.2712,9.281,66568.0
2016-04-21 15:30:00,9.41,9.44,9.41,9.44,178184.0,9.2712,9.3007,9.2712,9.3007,178184.0
2016-04-21 15:35:00,9.43,9.43,9.42,9.42,75776.0,9.2909,9.2909,9.281,9.281,75776.0
2016-04-21 15:40:00,9.43,9.44,9.43,9.44,182920.0,9.2909,9.3007,9.2909,9.3007,182920.0
2016-04-21 15:45:00,9.44,9.45,9.44,9.44,32560.0,9.3007,9.3106,9.3007,9.3007,32560.0
2016-04-21 15:50:00,9.44,9.44,9.43,9.44,159496.0,9.3007,9.3007,9.2909,9.3007,159496.0
2016-04-21 15:55:00,9.44,9.46,9.43,9.45,640560.0,9.3007,9.3205,9.2909,9.3106,640560.0
2016-04-22 09:30:00,9.21,9.27,9.19,9.26,551200.0,9.0741,9.1333,9.0544,9.1234,551200.0
2016-04-22 09:35:00,9.27,9.29,9.24,9.24,635888.0,9.1333,9.153,9.1037,9.1037,635888.0
2016-04-22 09:40:00,9.24,9.25,9.21,9.25,281992.0,9.1037,9.1136,9.0741,9.1136,281992.0
2016-04-22 09:45:00,9.24,9.26,9.23,9.24,435088.0,9.1037,9.1234,9.0938,9.1037,435088.0
2016-04-22 09:50:00,9.24,9.25,9.21,9.21,187136.0,9.1037,9.1136,9.0741,9.0741,187136.0
2016-04-22 09:55:00,9.22,9.24,9.21,9.23,223208.0,9.084,9.1037,9.0741,9.0938,223208.0
2016-04-22 10:00:00,9.24,9.25,9.22,9.23,96696.0,9.1037,9.1136,9.084,9.0938,96696.0
2016-04-22 10:05:00,9.23,9.23,9.2,9.2,132968.0,9.0938,9.0938,9.0643,9.0643,132968.0
2016-04-22 10:10:00,9.2,9.21,9.17,9.18,121560.0,9.0643,9.0741,9.0347,9.0446,121560.0
2016-04-22 10:15:00,9.18,9.19,9.14,9.15,191536.0,9.0446,9.0544,9.0052,9.015,191536.0
2016-04-22 10:20:00,9.14,9.15,9.12,9.13,304192.0,9.0052,9.015,8.9855,8.9953,304192.0
2016-04-22 10:25:00,9.13,9.14,9.11,9.13,323976.0,8.9953,9.0052,8.9756,8.9953,323976.0
2016-04-22 10:30:00,9.13,9.15,9.12,9.12,144976.0,8.9953,9.015,8.9855,8.9855,144976.0
2016-04-22 10:35:00,9.12,9.12,9.1,9.1,320168.0,8.9855,8.9855,8.9658,8.9658,320168.0
2016-04-22 10:40:00,9.1,9.1,9.04,9.04,359136.0,8.9658,8.9658,8.9067,8.9067,359136.0
2016-04-22 10:45:00,9.04,9.05,9.02,9.04,222584.0,8.9067,8.9165,8.8869,8.9067,222584.0
2016-04-22 10:50:00,9.03,9.05,9.03,9.05,217360.0,8.8968,8.9165,8.8968,8.9165,217360.0
2016-04-22 10:55:00,9.05,9.06,9.04,9.05,179048.0,8.9165,8.9264,8.9067,8.9165,179048.0
2016-04-22 11:00:00,9.06,9.07,9.06,9.06,74096.0,8.9264,8.9362,8.9264,8.9264,74096.0
2016-04-22 11:05:00,9.06,9.06,9.05,9.06,93168.0,8.9264,8.9264,8.9165,8.9264,93168.0
2016-04-22 11:10:00,9.06,9.06,9.03,9.05,100288.0,8.9264,8.9264,8.8968,8.9165,100288.0
2016-04-22 11:15:00,9.05,9.06,9.05,9.05,48376.0,8.9165,8.9264,8.9165,8.9165,48376.0
2016-04-22 11:20:00,9.06,9.07,9.05,9.06,163144.0,8.9264,8.9362,8.9165,8.9264,163144.0
2016-04-22 11:25:00,9.06,9.06,9.04,9.04,69568.0,8.9264,8.9264,8.9067,8.9067,69568.0
2016-04-22 11:30:00,9.05,9.08,9.05,9.08,138000.0,8.9165,8.9461,8.9165,8.9461,138000.0
2016-04-22 11:35:00,9.08,9.09,9.08,9.08,70224.0,8.9461,8.9559,8.9461,8.9461,70224.0
2016-04-22 11:40:00,9.09,9.09,9.07,9.09,96720.0,8.9559,8.9559,8.9362,8.9559,96720.0
2016-04-22 11:45:00,9.08,9.09,9.07,9.09,27760.0,8.9461,8.9559,8.9362,8.9559,27760.0
2016-04-22 11:50:00,9.09,9.1,9.08,9.09,44248.0,8.9559,8.9658,8.9461,8.9559,44248.0
2016-04-22 11:55:00,9.09,9.09,9.08,9.09,11112.0,8.9559,8.9559,8.9461,8.9559,11112.0
2016-04-22 12:00:00,9.1,9.1,9.08,9.09,56104.0,8.9658,8.9658,8.9461,8.9559,56104.0
2016-04-22 12:05:00,9.08,9.08,9.08,9.08,16752.0,8.9461,8.9461,8.9461,8.9461,16752.0
2016-04-22 12:10:00,9.09,9.09,9.07,9.08,10800.0,8.9559,8.9559,8.9362,8.9461,10800.0
2016-04-22 12:15:00,9.07,9.07,9.06,9.07,141744.0,8.9362,8.9362,8.9264,8.9362,141744.0
2016-04-22 12:20:00,9.07,9.07,9.06,9.06,68120.0,8.9362,8.9362,8.9264,8.9264,68120.0
2016-04-22 12:25:00,9.06,9.07,9.05,9.05,178472.0,8.9264,8.9362,8.9165,8.9165,178472.0
2016-04-22 12:30:00,9.05,9.07,9.05,9.07,17200.0,8.9165,8.9362,8.9165,8.9362,17200.0
2016-04-22 12:35:00,9.06,9.07,9.06,9.07,72800.0,8.9264,8.9362,8.9264,8.9362,72800.0
2016-04-22 12:40:00,9.06,9.07,9.06,9.06,11600.0,8.9264,8.9362,8.9264,8.9264,11600.0
2016-04-22 12:45:00,9.06,9.06,9.03,9.04,211576.0,8.9264,8.9264,8.8968,8.9067,211576.0
2016-04-22 12:50:00,9.04,9.05,9.04,9.04,11360.0,8.9067,8.9165,8.9067,8.9067,11360.0
2016-04-22 12:55:00,9.05,9.06,9.04,9.05,34560.0,8.9165,8.9264,8.9067,8.9165,34560.0
2016-04-22 13:00:00,9.05,9.08,9.05,9.08,41184.0,8.9165,8.9461,8.9165,8.9461,41184.0
2016-04-22 13:05:00,9.08,9.08,9.07,9.08,38840.0,8.9461,8.9461,8.9362,8.9461,38840.0
2016-04-22 13:10:00,9.08,9.09,9.08,9.09,48000.0,8.9461,8.9559,8.9461,8.9559,48000.0
2016-04-22 13:15:00,9.08,9.08,9.07,9.08,24888.0,8.9461,8.9461,8.9362,8.9461,24888.0
2016-04-22 13:20:00,9.08,9.08,9.07,9.08,58040.0,8.9461,8.9461,8.9362,8.9461,58040.0
2016-04-22 13:25:00,9.09,9.09,9.07,9.07,4800.0,8.9559,8.9559,8.9362,8.9362,4800.0
2016-04-22 13:30:00,9.07,9.08,9.07,9.08,32808.0,8.9362,8.9461,8.9362,8.9461,32808.0
2016-04-22 13:35:00,9.09,9.09,9.09,9.09,84000.0,8.9559,8.9559,8.9559,8.9559,84000.0
2016-04-22 13:40:00,9.09,9.13,9.09,9.13,224448.0,8.9559,8.9953,8.9559,8.9953,224448.0
2016-04-22 13:45:00,9.13,9.14,9.13,9.13,52624.0,8.9953,9.0052,8.9953,8.9953,52624.0
2016-04-22 13:50:00,9.13,9.14,9.13,9.14,70632.0,8.9953,9.0052,8.9953,9.0052,70632.0
2016-04-22 13:55:00,9.13,9.13,9.11,9.12,66072.0,8.9953,8.9953,8.9756,8.9855,66072.0
2016-04-22 14:00:00,9.12,9.14,9.12,9.13,56800.0,8.9855,9.0052,8.9855,8.9953,56800.0
2016-04-22 14:05:00,9.13,9.13,9.11,9.11,43976.0,8.9953,8.9953,8.9756,8.9756,43976.0
2016-04-22 14:10:00,9.11,9.11,9.11,9.11,13600.0,8.9756,8.9756,8.9756,8.9756,13600.0
2016-04-22 14:15:00,9.11,9.13,9.11,9.13,17776.0,8.9756,8.9953,8.9756,8.9953,17776.0
2016-04-22 14:20:00,9.13,9.16,9.13,9.15,209248.0,8.9953,9.0249,8.9953,9.015,209248.0
2016-04-22 14:25:00,9.15,9.17,9.15,9.17,135824.0,9.015,9.0347,9.015,9.0347,135824.0
2016-04-22 14:30:00,9.16,9.17,9.16,9.16,65816.0,9.0249,9.0347,9.0249,9.0249,65816.0
2016-04-22 14:35:00,9.16,9.17,9.15,9.16,76784.0,9.0249,9.0347,9.015,9.0249,76784.0
2016-04-22 14:40:00,9.16,9.18,9.16,9.18,54192.0,9.0249,9.0446,9.0249,9.0446,54192.0
2016-04-22 14:45:00,9.17,9.17,9.17,9.17,14400.0,9.0347,9.0347,9.0347,9.0347,14400.0
2016-04-22 14:50:00,9.16,9.17,9.16,9.16,38696.0,9.0249,9.0347,9.0249,9.0249,38696.0
2016-04-22 14:55:00,9.17,9.18,9.17,9.17,62608.0,9.0347,9.0446,9.0347,9.0347,62608.0
2016-04-22 15:00:00,9.18,9.18,9.15,9.15,102896.0,9.0446,9.0446,9.015,9.015,102896.0
2016-04-22 15:05:00,9.15,9.16,9.15,9.16,21600.0,9.015,9.0249,9.015,9.0249,21600.0
2016-04-22 15:10:00,9.16,9.18,9.16,9.17,48376.0,9.0249,9.0446,9.0249,9.0347,48376.0
2016-04-22 15:15:00,9.17,9.17,9.14,9.15,54504.0,9.0347,9.0347,9.0052,9.015,54504.0
2016-04-22 15:20:00,9.15,9.16,9.14,9.16,163384.0,9.015,9.0249,9.0052,9.0249,163384.0
2016-04-22 15:25:00,9.15,9.17,9.15,9.17,70760.0,9.015,9.0347,9.015,9.0347,70760.0
2016-04-22 15:30:00,9.17,9.17,9.15,9.15,36992.0,9.0347,9.0347,9.015,9.015,36992.0
2016-04-22 15:35:00,9.15,9.16,9.15,9.16,74728.0,9.015,9.0249,9.015,9.0249,74728.0
2016-04-22 15:40:00,9.15,9.15,9.14,9.14,100000.0,9.015,9.015,9.0052,9.0052,100000.0
2016-04-22 15:45:00,9.15,9.16,9.15,9.16,54552.0,9.015,9.0249,9.015,9.0249,54552.0
2016-04-22 15:50:00,9.16,9.17,9.15,9.17,283360.0,9.0249,9.0347,9.015,9.0347,283360.0
2016-04-22 15:55:00,9.17,9.17,9.16,9.17,384384.0,9.0347,9.0347,9.0249,9.0347,384384.0
2016-04-25 09:30:00,9.11,9.13,9.1,9.13,343728.0,8.9756,8.9953,8.9658,8.9953,343728.0
2016-04-25 09:35:00,9.14,9.16,9.13,9.16,358904.0,9.0052,9.0249,8.9953,9.0249,358904.0
2016-04-25 09:40:00,9.16,9.16,9.14,9.14,128616.0,9.0249,9.0249,9.0052,9.0052,128616.0
2016-04-25 09:45:00,9.14,9.16,9.13,9.13,159488.0,9.0052,9.0249,8.9953,8.9953,159488.0
2016-04-25 09:50:00,9.13,9.13,9.11,9.12,173712.0,8.9953,8.9953,8.9756,8.9855,173712.0
2016-04-25 09:55:00,9.12,9.13,9.11,9.12,188800.0,8.9855,8.9953,8.9756,8.9855,188800.0
2016-04-25 10:00:00,9.13,9.15,9.13,9.13,166240.0,8.9953,9.015,8.9953,8.9953,166240.0
2016-04-25 10:05:00,9.13,9.14,9.11,9.12,157136.0,8.9953,9.0052,8.9756,8.9855,157136.0
2016-04-25 10:10:00,9.12,9.12,9.1,9.1,112080.0,8.9855,8.9855,8.9658,8.9658,112080.0
2016-04-25 10:15:00,9.1,9.11,9.09,9.1,190784.0,8.9658,8.9756,8.9559,8.9658,190784.0
2016-04-25 10:20:00,9.09,9.1,9.08,9.1,175624.0,8.9559,8.9658,8.9461,8.9658,175624.0
2016-04-25 10:25:00,9.1,9.1,9.09,9.09,128728.0,8.9658,8.9658,8.9559,8.9559,128728.0
2016-04-25 10:30:00,9.09,9.11,9.08,9.1,232656.0,8.9559,8.9756,8.9461,8.9658,232656.0
2016-04-25 10:35:00,9.1,9.11,9.09,9.09,136152.0,8.9658,8.9756,8.9559,8.9559,136152.0
2016-04-25 10:40:00,9.09,9.11,9.09,9.1,227872.0,8.9559,8.9756,8.9559,8.9658,227872.0
2016-04-25 10:45:00,9.1,9.13,9.1,9.12,186296.0,8.9658,8.9953,8.9658,8.9855,186296.0
2016-04-25 10:50:00,9.12,9.12,9.1,9.11,99200.0,8.9855,8.9855,8.9658,8.9756,99200.0
2016-04-25 10:55:00,9.11,9.11,9.09,9.09,77536.0,8.9756,8.9756,8.9559,8.9559,77536.0
2016-04-25 11:00:00,9.09,9.11,9.09,9.1,150448.0,8.9559,8.9756,8.9559,8.9658,150448.0
2016-04-25 11:05:00,9.09,9.1,9.08,9.08,117160.0,8.9559,8.9658,8.9461,8.9461,117160.0
2016-04-25 11:10:00,9.08,9.1,9.08,9.1,35016.0,8.9461,8.9658,8.9461,8.9658,35016.0
2016-04-25 11:15:00,9.1,9.11,9.09,9.1,82136.0,8.9658,8.9756,8.9559,8.9658,82136.0
2016-04-25 11:20:00,9.1,9.12,9.1,9.12,121472.0,8.9658,8.9855,8.9658,8.9855,121472.0
2016-04-25 11:25:00,9.12,9.12,9.11,9.12,105936.0,8.9855,8.9855,8.9756,8.9855,105936.0
2016-04-25 11:30:00,9.12,9.12,9.1,9.11,140000.0,8.9855,8.9855,8.9658,8.9756,140000.0
2016-04-25 11:35:00,9.11,9.11,9.09,9.09,94112.0,8.9756,8.9756,8.9559,8.9559,94112.0
2016-04-25 11:40:00,9.09,9.09,9.09,9.09,46000.0,8.9559,8.9559,8.9559,8.9559,46000.0
2016-04-25 11:45:00,9.09,9.1,9.08,9.09,76808.0,8.9559,8.9658,8.9461,8.9559,76808.0
2016-04-25 11:50:00,9.08,9.09,9.08,9.09,86432.0,8.9461,8.9559,8.9461,8.9559,86432.0
2016-04-25 11:55:00,9.09,9.1,9.09,9.1,56480.0,8.9559,8.9658,8.9559,8.9658,56480.0
2016-04-25 12:00:00,9.1,9.11,9.09,9.1,69768.0,8.9658,8.9756,8.9559,8.9658,69768.0
2016-04-25 12:05:00,9.1,9.11,9.1,9.1,60800.0,8.9658,8.9756,8.9658,8.9658,60800.0
2016-04-25 12:10:00,9.1,9.1,9.09,9.1,84472.0,8.9658,8.9658,8.9559,8.9658,84472.0
2016-04-25 12:15:00,9.1,9.12,9.1,9.11,79720.0,8.9658,8.9855,8.9658,8.9756,79720.0
2016-04-25 12:20:00,9.11,9.12,9.1,9.1,32000.0,8.9756,8.9855,8.9658,8.9658,32000.0
2016-04-25 12:25:00,9.1,9.12,9.1,9.12,39200.0,8.9658,8.9855,8.9658,8.9855,39200.0
2016-04-25 12:30:00,9.12,9.13,9.11,9.13,66440.0,8.9855,8.9953,8.9756,8.9953,66440.0
2016-04-25 12:35:00,9.13,9.13,9.11,9.11,87976.0,8.9953,8.9953,8.9756,8.9756,87976.0
2016-04-25 12:40:00,9.11,9.11,9.11,9.11,23200.0,8.9756,8.9756,8.9756,8.9756,23200.0
2016-04-25 12:45:00,9.11,9.12,9.11,9.12,57536.0,8.9756,8.9855,8.9756,8.9855,57536.0
2016-04-25 12:50:00,9.12,9.16,9.12,9.15,375760.0,8.9855,9.0249,8.9855,9.015,375760.0
2016-04-25 12:55:00,9.15,9.15,9.14,9.14,61200.0,9.015,9.015,9.0052,9.0052,61200.0
2016-04-25 13:00:00,9.14,9.15,9.14,9.15,52128.0,9.0052,9.015,9.0052,9.015,52128.0
2016-04-25 13:05:00,9.13,9.14,9.13,9.13,32272.0,8.9953,9.0052,8.9953,8.9953,32272.0
2016-04-25 13:10:00,9.13,9.16,9.13,9.15,135768.0,8.9953,9.0249,8.9953,9.015,135768.0
2016-04-25 13:15:00,9.15,9.15,9.14,9.15,18000.0,9.015,9.015,9.0052,9.015,18000.0
2016-04-25 13:20:00,9.15,9.15,9.13,9.13,69136.0,9.015,9.015,8.9953,8.9953,69136.0
2016-04-25 13:25:00,9.13,9.15,9.13,9.14,65840.0,8.9953,9.015,8.9953,9.0052,65840.0
2016-04-25 13:30:00,9.14,9.15,9.14,9.15,46872.0,9.0052,9.015,9.0052,9.015,46872.0
2016-04-25 13:35:00,9.14,9.15,9.13,9.14,149512.0,9.0052,9.015,8.9953,9.0052,149512.0
2016-04-25 13:40:00,9.14,9.14,9.13,9.13,49280.0,9.0052,9.0052,8.9953,8.9953,49280.0
2016-04-25 13:45:00,9.13,9.14,9.13,9.14,36000.0,8.9953,9.0052,8.9953,9.0052,36000.0
2016-04-25 13:50:00,9.14,9.15,9.14,9.15,104472.0,9.0052,9.015,9.0052,9.015,104472.0
2016-04-25 13:55:00,9.15,9.15,9.14,9.15,84960.0,9.015,9.015,9.0052,9.015,84960.0
2016-04-25 14:00:00,9.15,9.15,9.15,9.15,100776.0,9.015,9.015,9.015,9.015,100776.0
2016-04-25 14:05:00,9.14,9.14,9.12,9.12,127200.0,9.0052,9.0052,8.9855,8.9855,127200.0
2016-04-25 14:10:00,9.12,9.13,9.11,9.13,93520.0,8.9855,8.9953,8.9756,8.9953,93520.0
2016-04-25 14:15:00,9.13,9.13,9.12,9.12,44360.0,8.9953,8.9953,8.9855,8.9855,44360.0
2016-04-25 14:20:00,9.12,9.13,9.11,9.13,71800.0,8.9855,8.9953,8.9756,8.9953,71800.0
2016-04-25 14:25:00,9.13,9.14,9.12,9.14,193352.0,8.9953,9.0052,8.9855,9.0052,193352.0
2016-04-25 14:30:00,9.14,9.14,9.13,9.13,64216.0,9.0052,9.0052,8.9953,8.9953,64216.0
2016-04-25 14:35:00,9.14,9.15,9.13,9.14,76232.0,9.0052,9.015,8.9953,9.0052,76232.0
2016-04-25 14:40:00,9.14,9.15,9.13,9.14,120296.0,9.0052,9.015,8.9953,9.0052,120296.0
2016-04-25 14:45:00,9.14,9.14,9.13,9.13,130304.0,9.0052,9.0052,8.9953,8.9953,130304.0
2016-04-25 14:50:00,9.13,9.14,9.13,9.13,92512.0,8.9953,9.0052,8.9953,8.9953,92512.0
2016-04-25 14:55:00,9.13,9.16,9.13,9.15,185128.0,8.9953,9.0249,8.9953,9.015,185128.0
2016-04-25 15:00:00,9.15,9.15,9.14,9.14,44000.0,9.015,9.015,9.0052,9.0052,44000.0
2016-04-25 15:05:00,9.13,9.14,9.12,9.12,77632.0,8.9953,9.0052,8.9855,8.9855,77632.0
2016-04-25 15:10:00,9.13,9.13,9.12,9.12,101144.0,8.9953,8.9953,8.9855,8.9855,101144.0
2016-04-25 15:15:00,9.13,9.13,9.11,9.12,109888.0,8.9953,8.9953,8.9756,8.9855,109888.0
2016-04-25 15:20:00,9.13,9.13,9.12,9.13,88712.0,8.9953,8.9953,8.9855,8.9953,88712.0
2016-04-25 15:25:00,9.12,9.12,9.12,9.12,92432.0,8.9855,8.9855,8.9855,8.9855,92432.0
2016-04-25 15:30:00,9.12,9.13,9.11,9.13,110448.0,8.9855,8.9953,8.9756,8.9953,110448.0
2016-04-25 15:35:00,9.13,9.14,9.13,9.14,78888.0,8.9953,9.0052,8.9953,9.0052,78888.0
2016-04-25 15:40:00,9.14,9.14,9.13,9.13,104712.0,9.0052,9.0052,8.9953,8.9953,104712.0
2016-04-25 15:45:00,9.13,9.14,9.13,9.14,162808.0,8.9953,9.0052,8.9953,9.0052,162808.0
2016-04-25 15:50:00,9.14,9.14,9.13,9.13,191192.0,9.0052,9.0052,8.9953,8.9953,191192.0
2016-04-25 15:55:00,9.13,9.16,9.13,9.16,1153400.0,8.9953,9.0249,8.9953,9.0249,1153400.0
2016-04-26 09:30:00,9.2,9.21,9.16,9.17,397368.0,9.0643,9.0741,9.0249,9.0347,397368.0
2016-04-26 09:35:00,9.16,9.2,9.16,9.18,439040.0,9.0249,9.0643,9.0249,9.0446,439040.0
2016-04-26 09:40:00,9.18,9.18,9.16,9.18,236512.0,9.0446,9.0446,9.0249,9.0446,236512.0
2016-04-26 09:45:00,9.19,9.22,9.19,9.22,388504.0,9.0544,9.084,9.0544,9.084,388504.0
2016-04-26 09:50:00,9.22,9.23,9.2,9.23,568624.0,9.084,9.0938,9.0643,9.0938,568624.0
2016-04-26 09:55:00,9.23,9.23,9.22,9.22,172560.0,9.0938,9.0938,9.084,9.084,172560.0
2016-04-26 10:00:00,9.22,9.23,9.21,9.21,101728.0,9.084,9.0938,9.0741,9.0741,101728.0
2016-04-26 10:05:00,9.21,9.22,9.17,9.17,111224.0,9.0741,9.084,9.0347,9.0347,111224.0
2016-04-26 10:10:00,9.18,9.18,9.16,9.17,272520.0,9.0446,9.0446,9.0249,9.0347,272520.0
2016-04-26 10:15:00,9.17,9.18,9.17,9.17,45904.0,9.0347,9.0446,9.0347,9.0347,45904.0
2016-04-26 10:20:00,9.17,9.18,9.15,9.15,135664.0,9.0347,9.0446,9.015,9.015,135664.0
2016-04-26 10:25:00,9.15,9.15,9.11,9.11,179728.0,9.015,9.015,8.9756,8.9756,179728.0
2016-04-26 10:30:00,9.11,9.14,9.11,9.13,157088.0,8.9756,9.0052,8.9756,8.9953,157088.0
2016-04-26 10:35:00,9.13,9.13,9.11,9.11,168952.0,8.9953,8.9953,8.9756,8.9756,168952.0
2016-04-26 10:40:00,9.11,9.13,9.11,9.13,70776.0,8.9756,8.9953,8.9756,8.9953,70776.0
2016-04-26 10:45:00,9.12,9.13,9.09,9.09,210488.0,8.9855,8.9953,8.9559,8.9559,210488.0
2016-04-26 10:50:00,9.09,9.09,9.07,9.07,152200.0,8.9559,8.9559,8.9362,8.9362,152200.0
2016-04-26 10:55:00,9.07,9.09,9.07,9.08,144416.0,8.9362,8.9559,8.9362,8.9461,144416.0
2016-04-26 11:00:00,9.09,9.09,9.07,9.08,29280.0,8.9559,8.9559,8.9362,8.9461,29280.0
2016-04-26 11:05:00,9.08,9.1,9.07,9.09,148040.0,8.9461,8.9658,8.9362,8.9559,148040.0
2016-04-26 11:10:00,9.09,9.1,9.09,9.1,85344.0,8.9559,8.9658,8.9559,8.9658,85344.0
2016-04-26 11:15:00,9.09,9.1,9.08,9.08,52536.0,8.9559,8.9658,8.9461,8.9461,52536.0
2016-04-26 11:20:00,9.09,9.1,9.09,9.09,52264.0,8.9559,8.9658,8.9559,8.9559,52264.0
2016-04-26 11:25:00,9.09,9.1,9.09,9.1,80800.0,8.9559,8.9658,8.9559,8.9658,80800.0
2016-04-26 11:30:00,9.1,9.1,9.08,9.09,66472.0,8.9658,8.9658,8.9461,8.9559,66472.0
2016-04-26 11:35:00,9.09,9.09,9.08,9.08,11264.0,8.9559,8.9559,8.9461,8.9461,11264.0
2016-04-26 11:40:00,9.09,9.1,9.09,9.1,20144.0,8.9559,8.9658,8.9559,8.9658,20144.0
2016-04-26 11:45:00,9.1,9.11,9.09,9.11,75200.0,8.9658,8.9756,8.9559,8.9756,75200.0
2016-04-26 11:50:00,9.11,9.12,9.11,9.11,115984.0,8.9756,8.9855,8.9756,8.9756,115984.0
2016-04-26 11:55:00,9.12,9.12,9.11,9.11,23600.0,8.9855,8.9855,8.9756,8.9756,23600.0
2016-04-26 12:00:00,9.11,9.13,9.11,9.12,114736.0,8.9756,8.9953,8.9756,8.9855,114736.0
2016-04-26 12:05:00,9.12,9.13,9.12,9.12,103600.0,8.9855,8.9953,8.9855,8.9855,103600.0
2016-04-26 12:10:00,9.13,9.13,9.12,9.12,105960.0,8.9953,8.9953,8.9855,8.9855,105960.0
2016-04-26 12:15:00,9.12,9.13,9.12,9.13,42448.0,8.9855,8.9953,8.9855,8.9953,42448.0
2016-04-26 12:20:00,9.13,9.13,9.12,9.12,31840.0,8.9953,8.9953,8.9855,8.9855,31840.0
2016-04-26 12:25:00,9.12,9.12,9.12,9.12,15360.0,8.9855,8.9855,8.9855,8.9855,15360.0
2016-04-26 12:30:00,9.12,9.12,9.11,9.11,48040.0,8.9855,8.9855,8.9756,8.9756,48040.0
2016-04-26 12:35:00,9.11,9.11,9.1,9.1,28416.0,8.9756,8.9756,8.9658,8.9658,28416.0
2016-04-26 12:40:00,9.1,9.1,9.1,9.1,22400.0,8.9658,8.9658,8.9658,8.9658,22400.0
2016-04-26 12:45:00,9.1,9.1,9.09,9.09,25608.0,8.9658,8.9658,8.9559,8.9559,25608.0
2016-04-26 12:50:00,9.1,9.1,9.09,9.1,21600.0,8.9658,8.9658,8.9559,8.9658,21600.0
2016-04-26 12:55:00,9.09,9.09,9.08,9.08,38232.0,8.9559,8.9559,8.9461,8.9461,38232.0
2016-04-26 13:00:00,9.08,9.08,9.07,9.07,34400.0,8.9461,8.9461,8.9362,8.9362,34400.0
2016-04-26 13:05:00,9.07,9.07,9.06,9.06,23776.0,8.9362,8.9362,8.9264,8.9264,23776.0
2016-04-26 13:10:00,9.07,9.07,9.06,9.06,28184.0,8.9362,8.9362,8.9264,8.9264,28184.0
2016-04-26 13:15:00,9.07,9.09,9.07,9.09,95232.0,8.9362,8.9559,8.9362,8.9559,95232.0
2016-04-26 13:20:00,9.09,9.09,9.09,9.09,30680.0,8.9559,8.9559,8.9559,8.9559,30680.0
2016-04-26 13:25:00,9.09,9.09,9.08,9.08,111152.0,8.9559,8.9559,8.9461,8.9461,111152.0
2016-04-26 13:30:00,9.09,9.1,9.09,9.09,27360.0,8.9559,8.9658,8.9559,8.9559,27360.0
2016-04-26 13:35:00,9.09,9.09,9.08,9.08,17600.0,8.9559,8.9559,8.9461,8.9461,17600.0
2016-04-26 13:40:00,9.08,9.08,9.06,9.06,68672.0,8.9461,8.9461,8.9264,8.9264,68672.0
2016-04-26 13:45:00,9.07,9.08,9.07,9.08,41080.0,8.9362,8.9461,8.9362,8.9461,41080.0
2016-04-26 13:50:00,9.07,9.07,9.06,9.06,67968.0,8.9362,8.9362,8.9264,8.9264,67968.0
2016-04-26 13:55:00,9.07,9.08,9.07,9.07,54000.0,8.9362,8.9461,8.9362,8.9362,54000.0
2016-04-26 14:00:00,9.08,9.08,9.07,9.08,68872.0,8.9461,8.9461,8.9362,8.9461,68872.0
2016-04-26 14:05:00,9.07,9.07,9.05,9.05,76368.0,8.9362,8.9362,8.9165,8.9165,76368.0
2016-04-26 14:10:00,9.05,9.06,9.05,9.06,76760.0,8.9165,8.9264,8.9165,8.9264,76760.0
2016-04-26 14:15:00,9.07,9.08,9.07,9.08,44096.0,8.9362,8.9461,8.9362,8.9461,44096.0
2016-04-26 14:20:00,9.08,9.08,9.06,9.07,49600.0,8.9461,8.9461,8.9264,8.9362,49600.0
2016-04-26 14:25:00,9.07,9.08,9.04,9.04,92440.0,8.9362,8.9461,8.9067,8.9067,92440.0
2016-04-26 14:30:00,9.04,9.06,9.04,9.06,184464.0,8.9067,8.9264,8.9067,8.9264,184464.0
2016-04-26 14:35:00,9.06,9.07,9.06,9.07,48480.0,8.9264,8.9362,8.9264,8.9362,48480.0
2016-04-26 14:40:00,9.06,9.07,9.06,9.06,22400.0,8.9264,8.9362,8.9264,8.9264,22400.0
2016-04-26 14:45:00,9.06,9.08,9.06,9.08,150592.0,8.9264,8.9461,8.9264,8.9461,150592.0
2016-04-26 14:50:00,9.07,9.07,9.06,9.06,34192.0,8.9362,8.9362,8.9264,8.9264,34192.0
2016-04-26 14:55:00,9.06,9.06,9.05,9.05,31104.0,8.9264,8.9264,8.9165,8.9165,31104.0
2016-04-26 15:00:00,9.05,9.07,9.05,9.06,253504.0,8.9165,8.9362,8.9165,8.9264,253504.0
2016-04-26 15:05:00,9.06,9.06,9.05,9.05,49832.0,8.9264,8.9264,8.9165,8.9165,49832.0
2016-04-26 15:10:00,9.05,9.05,9.04,9.04,29776.0,8.9165,8.9165,8.9067,8.9067,29776.0
2016-04-26 15:15:00,9.04,9.04,9.03,9.04,48816.0,8.9067,8.9067,8.8968,8.9067,48816.0
2016-04-26 15:20:00,9.03,9.05,9.02,9.03,254720.0,8.8968,8.9165,8.8869,8.8968,254720.0
2016-04-26 15:25:00,9.03,9.04,9.03,9.04,76000.0,8.8968,8.9067,8.8968,8.9067,76000.0
2016-04-26 15:30:00,9.04,9.07,9.04,9.06,180968.0,8.9067,8.9362,8.9067,8.9264,180968.0
2016-04-26 15:35:00,9.06,9.07,9.06,9.06,173336.0,8.9264,8.9362,8.9264,8.9264,173336.0
2016-04-26 15:40:00,9.06,9.07,9.06,9.07,94752.0,8.9264,8.9362,8.9264,8.9362,94752.0
2016-04-26 15:45:00,9.07,9.08,9.06,9.06,209760.0,8.9362,8.9461,8.9264,8.9264,209760.0
2016-04-26 15:50:00,9.07,9.08,9.06,9.06,254128.0,8.9362,8.9461,8.9264,8.9264,254128.0
2016-04-26 15:55:00,9.06,9.08,9.06,9.08,1617800.0,8.9264,8.9461,8.9264,8.9461,1617800.0
2016-04-27 09:30:00,8.89,8.95,8.88,8.94,964848.0,8.7589,8.818,8.749,8.8081,964848.0
2016-04-27 09:35:00,8.94,8.96,8.94,8.95,429624.0,8.8081,8.8278,8.8081,8.818,429624.0
2016-04-27 09:40:00,8.95,8.96,8.93,8.93,169424.0,8.818,8.8278,8.7983,8.7983,169424.0
2016-04-27 09:45:00,8.93,8.94,8.9,8.9,392280.0,8.7983,8.8081,8.7687,8.7687,392280.0
2016-04-27 09:50:00,8.9,8.91,8.87,8.87,370824.0,8.7687,8.7786,8.7392,8.7392,370824.0
2016-04-27 09:55:00,8.87,8.9,8.86,8.87,293648.0,8.7392,8.7687,8.7293,8.7392,293648.0
2016-04-27 10:00:00,8.87,8.88,8.86,8.87,297528.0,8.7392,8.749,8.7293,8.7392,297528.0
2016-04-27 10:05:00,8.87,8.87,8.84,8.86,416808.0,8.7392,8.7392,8.7096,8.7293,416808.0
2016-04-27 10:10:00,8.86,8.86,8.83,8.84,438672.0,8.7293,8.7293,8.6997,8.7096,438672.0
2016-04-27 10:15:00,8.84,8.84,8.81,8.82,396704.0,8.7096,8.7096,8.68,8.6899,396704.0
2016-04-27 10:20:00,8.82,8.83,8.81,8.81,122984.0,8.6899,8.6997,8.68,8.68,122984.0
2016-04-27 10:25:00,8.81,8.82,8.8,8.81,242032.0,8.68,8.6899,8.6702,8.68,242032.0
2016-04-27 10:30:00,8.8,8.83,8.79,8.82,320888.0,8.6702,8.6997,8.6603,8.6899,320888.0
2016-04-27 10:35:00,8.82,8.82,8.8,8.81,57760.0,8.6899,8.6899,8.6702,8.68,57760.0
2016-04-27 10:40:00,8.8,8.8,8.78,8.8,183112.0,8.6702,8.6702,8.6505,8.6702,183112.0
2016-04-27 10:45:00,8.8,8.81,8.79,8.81,44000.0,8.6702,8.68,8.6603,8.68,44000.0
2016-04-27 10:50:00,8.81,8.82,8.81,8.82,99496.0,8.68,8.6899,8.68,8.6899,99496.0
2016-04-27 10:55:00,8.82,8.83,8.81,8.82,262640.0,8.6899,8.6997,8.68,8.6899,262640.0
2016-04-27 11:00:00,8.82,8.83,8.81,8.83,41600.0,8.6899,8.6997,8.68,8.6997,41600.0
2016-04-27 11:05:00,8.83,8.83,8.82,8.83,150624.0,8.6997,8.6997,8.6899,8.6997,150624.0
2016-04-27 11:10:00,8.83,8.83,8.81,8.83,79360.0,8.6997,8.6997,8.68,8.6997,79360.0
2016-04-27 11:15:00,8.83,8.85,8.83,8.85,90320.0,8.6997,8.7195,8.6997,8.7195,90320.0
2016-04-27 11:20:00,8.85,8.86,8.85,8.86,80216.0,8.7195,8.7293,8.7195,8.7293,80216.0
2016-04-27 11:25:00,8.86,8.87,8.86,8.87,59192.0,8.7293,8.7392,8.7293,8.7392,59192.0
2016-04-27 11:30:00,8.87,8.88,8.87,8.88,282264.0,8.7392,8.749,8.7392,8.749,282264.0
2016-04-27 11:35:00,8.88,8.89,8.87,8.87,182848.0,8.749,8.7589,8.7392,8.7392,182848.0
2016-04-27 11:40:00,8.87,8.88,8.87,8.87,245176.0,8.7392,8.749,8.7392,8.7392,245176.0
2016-04-27 11:45:00,8.87,8.88,8.87,8.88,49512.0,8.7392,8.749,8.7392,8.749,49512.0
2016-04-27 11:50:00,8.88,8.89,8.88,8.88,64800.0,8.749,8.7589,8.749,8.749,64800.0
2016-04-27 11:55:00,8.88,8.9,8.88,8.89,67400.0,8.749,8.7687,8.749,8.7589,67400.0
2016-04-27 12:00:00,8.89,8.89,8.88,8.88,170392.0,8.7589,8.7589,8.749,8.749,170392.0
2016-04-27 12:05:00,8.88,8.88,8.88,8.88,21232.0,8.749,8.749,8.749,8.749,21232.0
2016-04-27 12:10:00,8.88,8.88,8.86,8.86,240784.0,8.749,8.749,8.7293,8.7293,240784.0
2016-04-27 12:15:00,8.86,8.87,8.86,8.87,50112.0,8.7293,8.7392,8.7293,8.7392,50112.0
2016-04-27 12:20:00,8.86,8.89,8.86,8.89,149968.0,8.7293,8.7589,8.7293,8.7589,149968.0
2016-04-27 12:25:00,8.89,8.89,8.89,8.89,109200.0,8.7589,8.7589,8.7589,8.7589,109200.0
2016-04-27 12:30:00,8.89,8.89,8.88,8.88,58608.0,8.7589,8.7589,8.749,8.749,58608.0
2016-04-27 12:35:00,8.88,8.88,8.87,8.88,40320.0,8.749,8.749,8.7392,8.749,40320.0
2016-04-27 12:40:00,8.88,8.88,8.87,8.87,12800.0,8.749,8.749,8.7392,8.7392,12800.0
2016-04-27 12:45:00,8.88,8.88,8.87,8.88,41600.0,8.749,8.749,8.7392,8.749,41600.0
2016-04-27 12:50:00,8.88,8.88,8.88,8.88,49600.0,8.749,8.749,8.749,8.749,49600.0
2016-04-27 12:55:00,8.88,8.88,8.87,8.87,38400.0,8.749,8.749,8.7392,8.7392,38400.0
2016-04-27 13:00:00,8.87,8.87,8.87,8.87,9400.0,8.7392,8.7392,8.7392,8.7392,9400.0
2016-04-27 13:05:00,8.87,8.87,8.84,8.84,275232.0,8.7392,8.7392,8.7096,8.7096,275232.0
2016-04-27 13:10:00,8.84,8.85,8.84,8.84,108048.0,8.7096,8.7195,8.7096,8.7096,108048.0
2016-04-27 13:15:00,8.85,8.86,8.85,8.85,106288.0,8.7195,8.7293,8.7195,8.7195,106288.0
2016-04-27 13:20:00,8.85,8.85,8.83,8.83,229336.0,8.7195,8.7195,8.6997,8.6997,229336.0
2016-04-27 13:25:00,8.83,8.83,8.82,8.83,164392.0,8.6997,8.6997,8.6899,8.6997,164392.0
2016-04-27 13:30:00,8.82,8.84,8.82,8.84,114400.0,8.6899,8.7096,8.6899,8.7096,114400.0
2016-04-27 13:35:00,8.84,8.85,8.84,8.84,67232.0,8.7096,8.7195,8.7096,8.7096,67232.0
2016-04-27 13:40:00,8.85,8.85,8.84,8.85,35600.0,8.7195,8.7195,8.7096,8.7195,35600.0
2016-04-27 13:45:00,8.85,8.86,8.85,8.86,54920.0,8.7195,8.7293,8.7195,8.7293,54920.0
2016-04-27 13:50:00,8.86,8.86,8.85,8.85,73416.0,8.7293,8.7293,8.7195,8.7195,73416.0
2016-04-27 13:55:00,8.85,8.85,8.83,8.83,75704.0,8.7195,8.7195,8.6997,8.6997,75704.0
2016-04-27 14:00:00,8.84,8.84,8.8,8.81,147752.0,8.7096,8.7096,8.6702,8.68,147752.0
2016-04-27 14:05:00,8.81,8.89,8.81,8.89,558936.0,8.68,8.7589,8.68,8.7589,558936.0
2016-04-27 14:10:00,8.9,8.9,8.87,8.87,295200.0,8.7687,8.7687,8.7392,8.7392,295200.0
2016-04-27 14:15:00,8.88,8.89,8.87,8.89,192000.0,8.749,8.7589,8.7392,8.7589,192000.0
2016-04-27 14:20:00,8.89,8.9,8.86,8.87,159584.0,8.7589,8.7687,8.7293,8.7392,159584.0
2016-04-27 14:25:00,8.87,8.88,8.86,8.87,122176.0,8.7392,8.749,8.7293,8.7392,122176.0
2016-04-27 14:30:00,8.88,8.88,8.83,8.83,272304.0,8.749,8.749,8.6997,8.6997,272304.0
2016-04-27 14:35:00,8.84,8.86,8.83,8.83,113560.0,8.7096,8.7293,8.6997,8.6997,113560.0
2016-04-27 14:40:00,8.84,8.85,8.83,8.85,119200.0,8.7096,8.7195,8.6997,8.7195,119200.0
2016-04-27 14:45:00,8.84,8.86,8.83,8.85,113056.0,8.7096,8.7293,8.6997,8.7195,113056.0
2016-04-27 14:50:00,8.84,8.87,8.84,8.87,421392.0,8.7096,8.7392,8.7096,8.7392,421392.0
2016-04-27 14:55:00,8.87,8.88,8.86,8.87,42936.0,8.7392,8.749,8.7293,8.7392,42936.0
2016-04-27 15:00:00,8.87,8.91,8.86,8.9,260568.0,8.7392,8.7786,8.7293,8.7687,260568.0
2016-04-27 15:05:00,8.9,8.92,8.9,8.92,512496.0,8.7687,8.7884,8.7687,8.7884,512496.0
2016-04-27 15:10:00,8.92,8.93,8.91,8.92,199192.0,8.7884,8.7983,8.7786,8.7884,199192.0
2016-04-27 15:15:00,8.92,8.95,8.92,8.95,351848.0,8.7884,8.818,8.7884,8.818,351848.0
2016-04-27 15:20:00,8.95,8.96,8.95,8.96,216288.0,8.818,8.8278,8.818,8.8278,216288.0
2016-04-27 15:25:00,8.96,8.96,8.94,8.94,175976.0,8.8278,8.8278,8.8081,8.8081,175976.0
2016-04-27 15:30:00,8.94,8.96,8.94,8.95,130920.0,8.8081,8.8278,8.8081,8.818,130920.0
2016-04-27 15:35:00,8.96,8.96,8.95,8.96,134056.0,8.8278,8.8278,8.818,8.8278,134056.0
2016-04-27 15:40:00,8.96,8.96,8.94,8.96,193304.0,8.8278,8.8278,8.8081,8.8278,193304.0
2016-04-27 15:45:00,8.96,8.97,8.95,8.96,169464.0,8.8278,8.8377,8.818,8.8278,169464.0
2016-04-27 15:50:00,8.96,8.96,8.93,8.93,556000.0,8.8278,8.8278,8.7983,8.7983,556000.0
2016-04-27 15:55:00,8.93,8.93,8.91,8.93,1979840.0,8.7983,8.7983,8.7786,8.7983,1979840.0
2016-04-28 09:30:00,8.95,8.95,8.93,8.93,242392.0,8.818,8.818,8.7983,8.7983,242392.0
2016-04-28 09:35:00,8.93,8.99,8.93,8.98,399456.0,8.7983,8.8574,8.7983,8.8475,399456.0
2016-04-28 09:40:00,8.97,8.99,8.96,8.99,155800.0,8.8377,8.8574,8.8278,8.8574,155800.0
2016-04-28 09:45:00,8.99,8.99,8.98,8.99,171376.0,8.8574,8.8574,8.8475,8.8574,171376.0
2016-04-28 09:50:00,8.99,9.0,8.97,8.97,195264.0,8.8574,8.8672,8.8377,8.8377,195264.0
2016-04-28 09:55:00,8.97,9.0,8.96,9.0,342408.0,8.8377,8.8672,8.8278,8.8672,342408.0
2016-04-28 10:00:00,8.99,9.02,8.99,9.01,257016.0,8.8574,8.8869,8.8574,8.8771,257016.0
2016-04-28 10:05:00,9.01,9.02,8.98,8.99,108920.0,8.8771,8.8869,8.8475,8.8574,108920.0
2016-04-28 10:10:00,8.99,9.0,8.97,8.99,56056.0,8.8574,8.8672,8.8377,8.8574,56056.0
2016-04-28 10:15:00,8.99,8.99,8.98,8.99,143200.0,8.8574,8.8574,8.8475,8.8574,143200.0
2016-04-28 10:20:00,8.99,9.0,8.98,8.99,101872.0,8.8574,8.8672,8.8475,8.8574,101872.0
2016-04-28 10:25:00,9.0,9.01,8.99,9.0,90400.0,8.8672,8.8771,8.8574,8.8672,90400.0
2016-04-28 10:30:00,9.0,9.01,8.99,9.0,131976.0,8.8672,8.8771,8.8574,8.8672,131976.0
2016-04-28 10:35:00,9.0,9.02,9.0,9.0,123520.0,8.8672,8.8869,8.8672,8.8672,123520.0
2016-04-28 10:40:00,9.0,9.01,8.99,9.01,99216.0,8.8672,8.8771,8.8574,8.8771,99216.0
2016-04-28 10:45:00,9.01,9.04,9.01,9.04,463048.0,8.8771,8.9067,8.8771,8.9067,463048.0
2016-04-28 10:50:00,9.04,9.04,9.02,9.03,196592.0,8.9067,8.9067,8.8869,8.8968,196592.0
2016-04-28 10:55:00,9.03,9.04,9.03,9.04,73448.0,8.8968,8.9067,8.8968,8.9067,73448.0
2016-04-28 11:00:00,9.04,9.05,9.04,9.04,130584.0,8.9067,8.9165,8.9067,8.9067,130584.0
2016-04-28 11:05:00,9.05,9.05,9.04,9.04,282200.0,8.9165,8.9165,8.9067,8.9067,282200.0
2016-04-28 11:10:00,9.03,9.04,9.03,9.04,178920.0,8.8968,8.9067,8.8968,8.9067,178920.0
2016-04-28 11:15:00,9.04,9.05,9.03,9.03,167256.0,8.9067,8.9165,8.8968,8.8968,167256.0
2016-04-28 11:20:00,9.04,9.05,9.04,9.05,131816.0,8.9067,8.9165,8.9067,8.9165,131816.0
2016-04-28 11:25:00,9.05,9.06,9.04,9.04,97584.0,8.9165,8.9264,8.9067,8.9067,97584.0
2016-04-28 11:30:00,9.05,9.05,9.05,9.05,29600.0,8.9165,8.9165,8.9165,8.9165,29600.0
2016-04-28 11:35:00,9.05,9.05,9.05,9.05,139632.0,8.9165,8.9165,8.9165,8.9165,139632.0
2016-04-28 11:40:00,9.05,9.05,9.05,9.05,53232.0,8.9165,8.9165,8.9165,8.9165,53232.0
2016-04-28 11:45:00,9.05,9.05,9.04,9.04,84200.0,8.9165,8.9165,8.9067,8.9067,84200.0
2016-04-28 11:50:00,9.03,9.04,9.03,9.03,18720.0,8.8968,8.9067,8.8968,8.8968,18720.0
2016-04-28 11:55:00,9.03,9.04,9.03,9.03,36000.0,8.8968,8.9067,8.8968,8.8968,36000.0
2016-04-28 12:00:00,9.04,9.04,9.04,9.04,59352.0,8.9067,8.9067,8.9067,8.9067,59352.0
2016-04-28 12:05:00,9.04,9.04,9.03,9.03,63440.0,8.9067,8.9067,8.8968,8.8968,63440.0
2016-04-28 12:10:00,9.04,9.04,9.02,9.02,84080.0,8.9067,8.9067,8.8869,8.8869,84080.0
2016-04-28 12:15:00,9.01,9.02,9.0,9.0,117840.0,8.8771,8.8869,8.8672,8.8672,117840.0
2016-04-28 12:20:00,9.0,9.0,8.99,8.99,75472.0,8.8672,8.8672,8.8574,8.8574,75472.0
2016-04-28 12:25:00,8.99,8.99,8.99,8.99,97376.0,8.8574,8.8574,8.8574,8.8574,97376.0
2016-04-28 12:30:00,8.99,8.99,8.98,8.99,63024.0,8.8574,8.8574,8.8475,8.8574,63024.0
2016-04-28 12:35:00,8.99,8.99,8.98,8.99,42240.0,8.8574,8.8574,8.8475,8.8574,42240.0
2016-04-28 12:40:00,8.99,8.99,8.99,8.99,105984.0,8.8574,8.8574,8.8574,8.8574,105984.0
2016-04-28 12:45:00,8.99,8.99,8.98,8.98,43200.0,8.8574,8.8574,8.8475,8.8475,43200.0
2016-04-28 12:50:00,8.97,8.98,8.97,8.98,228400.0,8.8377,8.8475,8.8377,8.8475,228400.0
2016-04-28 12:55:00,8.99,8.99,8.98,8.98,34240.0,8.8574,8.8574,8.8475,8.8475,34240.0
2016-04-28 13:00:00,8.98,8.98,8.95,8.95,154400.0,8.8475,8.8475,8.818,8.818,154400.0
2016-04-28 13:05:00,8.94,8.95,8.94,8.95,145536.0,8.8081,8.818,8.8081,8.818,145536.0
2016-04-28 13:10:00,8.95,8.95,8.93,8.95,104864.0,8.818,8.818,8.7983,8.818,104864.0
2016-04-28 13:15:00,8.94,8.94,8.93,8.94,66992.0,8.8081,8.8081,8.7983,8.8081,66992.0
2016-04-28 13:20:00,8.94,8.94,8.93,8.94,244576.0,8.8081,8.8081,8.7983,8.8081,244576.0
2016-04-28 13:25:00,8.94,8.96,8.94,8.95,114080.0,8.8081,8.8278,8.8081,8.818,114080.0
2016-04-28 13:30:00,8.96,8.96,8.95,8.96,48000.0,8.8278,8.8278,8.818,8.8278,48000.0
2016-04-28 13:35:00,8.95,8.96,8.95,8.95,43360.0,8.818,8.8278,8.818,8.818,43360.0
2016-04-28 13:40:00,8.95,8.96,8.94,8.95,56440.0,8.818,8.8278,8.8081,8.818,56440.0
2016-04-28 13:45:00,8.95,8.95,8.94,8.95,22400.0,8.818,8.818,8.8081,8.818,22400.0
2016-04-28 13:50:00,8.95,8.96,8.95,8.95,33056.0,8.818,8.8278,8.818,8.818,33056.0
2016-04-28 13:55:00,8.96,8.96,8.93,8.93,44800.0,8.8278,8.8278,8.7983,8.7983,44800.0
2016-04-28 14:00:00,8.93,8.95,8.91,8.91,150352.0,8.7983,8.818,8.7786,8.7786,150352.0
2016-04-28 14:05:00,8.93,8.93,8.92,8.92,28800.0,8.7983,8.7983,8.7884,8.7884,28800.0
2016-04-28 14:10:00,8.92,8.93,8.91,8.92,86160.0,8.7884,8.7983,8.7786,8.7884,86160.0
2016-04-28 14:15:00,8.92,8.93,8.92,8.92,27200.0,8.7884,8.7983,8.7884,8.7884,27200.0
2016-04-28 14:20:00,8.92,8.92,8.9,8.91,194136.0,8.7884,8.7884,8.7687,8.7786,194136.0
2016-04-28 14:25:00,8.91,8.93,8.91,8.92,166440.0,8.7786,8.7983,8.7786,8.7884,166440.0
2016-04-28 14:30:00,8.92,8.93,8.91,8.92,33240.0,8.7884,8.7983,8.7786,8.7884,33240.0
2016-04-28 14:35:00,8.92,8.93,8.89,8.89,64976.0,8.7884,8.7983,8.7589,8.7589,64976.0
2016-04-28 14:40:00,8.9,8.9,8.89,8.89,143624.0,8.7687,8.7687,8.7589,8.7589,143624.0
2016-04-28 14:45:00,8.89,8.89,8.86,8.87,319512.0,8.7589,8.7589,8.7293,8.7392,319512.0
2016-04-28 14:50:00,8.87,8.87,8.85,8.85,54128.0,8.7392,8.7392,8.7195,8.7195,54128.0
2016-04-28 14:55:00,8.85,8.86,8.84,8.86,103112.0,8.7195,8.7293,8.7096,8.7293,103112.0
2016-04-28 15:00:00,8.86,8.86,8.84,8.85,35560.0,8.7293,8.7293,8.7096,8.7195,35560.0
2016-04-28 15:05:00,8.85,8.85,8.82,8.82,138152.0,8.7195,8.7195,8.6899,8.6899,138152.0
2016-04-28 15:10:00,8.82,8.82,8.78,8.78,465672.0,8.6899,8.6899,8.6505,8.6505,465672.0
2016-04-28 15:15:00,8.78,8.78,8.75,8.76,543376.0,8.6505,8.6505,8.6209,8.6308,543376.0
2016-04-28 15:20:00,8.76,8.78,8.74,8.74,192744.0,8.6308,8.6505,8.6111,8.6111,192744.0
2016-04-28 15:25:00,8.74,8.74,8.7,8.7,504856.0,8.6111,8.6111,8.5717,8.5717,504856.0
2016-04-28 15:30:00,8.7,8.74,8.7,8.72,374184.0,8.5717,8.6111,8.5717,8.5914,374184.0
2016-04-28 15:35:00,8.73,8.75,8.72,8.73,387344.0,8.6012,8.6209,8.5914,8.6012,387344.0
2016-04-28 15:40:00,8.73,8.75,8.73,8.74,317496.0,8.6012,8.6209,8.6012,8.6111,317496.0
2016-04-28 15:45:00,8.74,8.76,8.72,8.72,333000.0,8.6111,8.6308,8.5914,8.5914,333000.0
2016-04-28 15:50:00,8.72,8.73,8.69,8.7,254960.0,8.5914,8.6012,8.5618,8.5717,254960.0
2016-04-28 15:55:00,8.7,8.72,8.67,8.72,1684608.0,8.5717,8.5914,8.5421,8.5914,1684608.0
2016-04-29 09:30:00,8.7,8.73,8.68,8.72,848944.0,8.5717,8.6012,8.552,8.5914,848944.0
2016-04-29 09:35:00,8.72,8.74,8.71,8.74,268008.0,8.5914,8.6111,8.5815,8.6111,268008.0
2016-04-29 09:40:00,8.75,8.75,8.69,8.69,248720.0,8.6209,8.6209,8.5618,8.5618,248720.0
2016-04-29 09:45:00,8.69,8.7,8.65,8.65,473656.0,8.5618,8.5717,8.5224,8.5224,473656.0
2016-04-29 09:50:00,8.65,8.65,8.61,8.63,767768.0,8.5224,8.5224,8.483,8.5027,767768.0
2016-04-29 09:55:00,8.63,8.65,8.62,8.62,112400.0,8.5027,8.5224,8.4928,8.4928,112400.0
2016-04-29 10:00:00,8.62,8.64,8.6,8.63,77144.0,8.4928,8.5126,8.4731,8.5027,77144.0
2016-04-29 10:05:00,8.63,8.63,8.61,8.63,50752.0,8.5027,8.5027,8.483,8.5027,50752.0
2016-04-29 10:10:00,8.63,8.65,8.62,8.62,174784.0,8.5027,8.5224,8.4928,8.4928,174784.0
2016-04-29 10:15:00,8.62,8.63,8.6,8.61,75112.0,8.4928,8.5027,8.4731,8.483,75112.0
2016-04-29 10:20:00,8.61,8.62,8.6,8.62,116984.0,8.483,8.4928,8.4731,8.4928,116984.0
2016-04-29 10:25:00,8.61,8.62,8.58,8.61,172144.0,8.483,8.4928,8.4534,8.483,172144.0
2016-04-29 10:30:00,8.61,8.62,8.6,8.62,157096.0,8.483,8.4928,8.4731,8.4928,157096.0
2016-04-29 10:35:00,8.62,8.66,8.62,8.66,251576.0,8.4928,8.5323,8.4928,8.5323,251576.0
2016-04-29 10:40:00,8.66,8.66,8.62,8.63,150608.0,8.5323,8.5323,8.4928,8.5027,150608.0
2016-04-29 10:45:00,8.63,8.63,8.6,8.61,73056.0,8.5027,8.5027,8.4731,8.483,73056.0
2016-04-29 10:50:00,8.6,8.6,8.57,8.57,157312.0,8.4731,8.4731,8.4436,8.4436,157312.0
2016-04-29 10:55:00,8.58,8.59,8.57,8.59,512784.0,8.4534,8.4633,8.4436,8.4633,512784.0
2016-04-29 11:00:00,8.59,8.59,8.55,8.57,154456.0,8.4633,8.4633,8.4239,8.4436,154456.0
2016-04-29 11:05:00,8.56,8.59,8.56,8.58,88376.0,8.4337,8.4633,8.4337,8.4534,88376.0
2016-04-29 11:10:00,8.58,8.6,8.57,8.6,95008.0,8.4534,8.4731,8.4436,8.4731,95008.0
2016-04-29 11:15:00,8.58,8.59,8.56,8.57,2487120.0,8.4534,8.4633,8.4337,8.4436,2487120.0
2016-04-29 11:20:00,8.57,8.57,8.54,8.54,371088.0,8.4436,8.4436,8.414,8.414,371088.0
2016-04-29 11:25:00,8.54,8.55,8.53,8.53,307576.0,8.414,8.4239,8.4042,8.4042,307576.0
2016-04-29 11:30:00,8.53,8.53,8.52,8.53,108360.0,8.4042,8.4042,8.3943,8.4042,108360.0
2016-04-29 11:35:00,8.52,8.53,8.51,8.53,125120.0,8.3943,8.4042,8.3845,8.4042,125120.0
2016-04-29 11:40:00,8.53,8.53,8.51,8.51,83960.0,8.4042,8.4042,8.3845,8.3845,83960.0
2016-04-29 11:45:00,8.51,8.52,8.49,8.52,134904.0,8.3845,8.3943,8.3648,8.3943,134904.0
2016-04-29 11:50:00,8.52,8.55,8.52,8.54,30976.0,8.3943,8.4239,8.3943,8.414,30976.0
2016-04-29 11:55:00,8.55,8.55,8.54,8.54,21520.0,8.4239,8.4239,8.414,8.414,21520.0
2016-04-29 12:00:00,8.54,8.55,8.53,8.53,32368.0,8.414,8.4239,8.4042,8.4042,32368.0
2016-04-29 12:05:00,8.54,8.55,8.53,8.54,130936.0,8.414,8.4239,8.4042,8.414,130936.0
2016-04-29 12:10:00,8.54,8.54,8.52,8.52,45576.0,8.414,8.414,8.3943,8.3943,45576.0
2016-04-29 12:15:00,8.52,8.57,8.52,8.57,423384.0,8.3943,8.4436,8.3943,8.4436,423384.0
2016-04-29 12:20:00,8.56,8.58,8.56,8.56,284472.0,8.4337,8.4534,8.4337,8.4337,284472.0
2016-04-29 12:25:00,8.56,8.58,8.56,8.57,40800.0,8.4337,8.4534,8.4337,8.4436,40800.0
2016-04-29 12:30:00,8.56,8.58,8.56,8.57,56000.0,8.4337,8.4534,8.4337,8.4436,56000.0
2016-04-29 12:35:00,8.58,8.59,8.57,8.59,59688.0,8.4534,8.4633,8.4436,8.4633,59688.0
2016-04-29 12:40:00,8.59,8.59,8.58,8.58,19056.0,8.4633,8.4633,8.4534,8.4534,19056.0
2016-04-29 12:45:00,8.59,8.6,8.59,8.6,87968.0,8.4633,8.4731,8.4633,8.4731,87968.0
2016-04-29 12:50:00,8.6,8.61,8.59,8.59,138224.0,8.4731,8.483,8.4633,8.4633,138224.0
2016-04-29 12:55:00,8.59,8.59,8.58,8.58,30640.0,8.4633,8.4633,8.4534,8.4534,30640.0
2016-04-29 13:00:00,8.58,8.59,8.58,8.59,11200.0,8.4534,8.4633,8.4534,8.4633,11200.0
2016-04-29 13:05:00,8.59,8.61,8.59,8.61,224848.0,8.4633,8.483,8.4633,8.483,224848.0
2016-04-29 13:10:00,8.6,8.63,8.6,8.63,99584.0,8.4731,8.5027,8.4731,8.5027,99584.0
2016-04-29 13:15:00,8.63,8.64,8.62,8.64,21656.0,8.5027,8.5126,8.4928,8.5126,21656.0
2016-04-29 13:20:00,8.64,8.65,8.63,8.65,169320.0,8.5126,8.5224,8.5027,8.5224,169320.0
2016-04-29 13:25:00,8.65,8.65,8.63,8.63,32720.0,8.5224,8.5224,8.5027,8.5027,32720.0
2016-04-29 13:30:00,8.63,8.63,8.61,8.62,37272.0,8.5027,8.5027,8.483,8.4928,37272.0
2016-04-29 13:35:00,8.62,8.63,8.6,8.61,227800.0,8.4928,8.5027,8.4731,8.483,227800.0
2016-04-29 13:40:00,8.61,8.61,8.58,8.58,143560.0,8.483,8.483,8.4534,8.4534,143560.0
2016-04-29 13:45:00,8.58,8.58,8.58,8.58,54048.0,8.4534,8.4534,8.4534,8.4534,54048.0
2016-04-29 13:50:00,8.58,8.58,8.57,8.58,111464.0,8.4534,8.4534,8.4436,8.4534,111464.0
2016-04-29 13:55:00,8.57,8.57,8.55,8.55,117656.0,8.4436,8.4436,8.4239,8.4239,117656.0
2016-04-29 14:00:00,8.55,8.57,8.55,8.57,44000.0,8.4239,8.4436,8.4239,8.4436,44000.0
2016-04-29 14:05:00,8.57,8.57,8.54,8.54,210544.0,8.4436,8.4436,8.414,8.414,210544.0
2016-04-29 14:10:00,8.54,8.54,8.53,8.54,65600.0,8.414,8.414,8.4042,8.414,65600.0
2016-04-29 14:15:00,8.54,8.54,8.52,8.54,83760.0,8.414,8.414,8.3943,8.414,83760.0
2016-04-29 14:20:00,8.54,8.55,8.54,8.54,96984.0,8.414,8.4239,8.414,8.414,96984.0
2016-04-29 14:25:00,8.54,8.56,8.54,8.56,336128.0,8.414,8.4337,8.414,8.4337,336128.0
2016-04-29 14:30:00,8.55,8.56,8.54,8.55,57600.0,8.4239,8.4337,8.414,8.4239,57600.0
2016-04-29 14:35:00,8.54,8.54,8.53,8.53,57600.0,8.414,8.414,8.4042,8.4042,57600.0
2016-04-29 14:40:00,8.53,8.54,8.53,8.53,85664.0,8.4042,8.414,8.4042,8.4042,85664.0
2016-04-29 14:45:00,8.54,8.57,8.54,8.57,181640.0,8.414,8.4436,8.414,8.4436,181640.0
2016-04-29 14:50:00,8.56,8.57,8.54,8.56,179504.0,8.4337,8.4436,8.414,8.4337,179504.0
2016-04-29 14:55:00,8.56,8.56,8.54,8.54,50672.0,8.4337,8.4337,8.414,8.414,50672.0
2016-04-29 15:00:00,8.54,8.56,8.54,8.55,118128.0,8.414,8.4337,8.414,8.4239,118128.0
2016-04-29 15:05:00,8.55,8.58,8.55,8.58,149608.0,8.4239,8.4534,8.4239,8.4534,149608.0
2016-04-29 15:10:00,8.57,8.59,8.56,8.59,259384.0,8.4436,8.4633,8.4337,8.4633,259384.0
2016-04-29 15:15:00,8.59,8.59,8.58,8.59,39200.0,8.4633,8.4633,8.4534,8.4633,39200.0
2016-04-29 15:20:00,8.59,8.61,8.58,8.59,73064.0,8.4633,8.483,8.4534,8.4633,73064.0
2016-04-29 15:25:00,8.58,8.59,8.56,8.56,49400.0,8.4534,8.4633,8.4337,8.4337,49400.0
2016-04-29 15:30:00,8.57,8.62,8.57,8.62,543080.0,8.4436,8.4928,8.4436,8.4928,543080.0
2016-04-29 15:35:00,8.62,8.62,8.6,8.61,129480.0,8.4928,8.4928,8.4731,8.483,129480.0
2016-04-29 15:40:00,8.61,8.63,8.61,8.62,167240.0,8.483,8.5027,8.483,8.4928,167240.0
2016-04-29 15:45:00,8.62,8.65,8.62,8.62,393848.0,8.4928,8.5224,8.4928,8.4928,393848.0
2016-04-29 15:50:00,8.62,8.63,8.61,8.63,349808.0,8.4928,8.5027,8.483,8.5027,349808.0
2016-04-29 15:55:00,8.63,8.63,8.61,8.62,1447576.0,8.5027,8.5027,8.483,8.4928,1447576.0
2016-05-02 09:30:00,8.65,8.66,8.61,8.62,351264.0,8.5224,8.5323,8.483,8.4928,351264.0
2016-05-02 09:35:00,8.62,8.65,8.61,8.64,158296.0,8.4928,8.5224,8.483,8.5126,158296.0
2016-05-02 09:40:00,8.65,8.67,8.65,8.66,561528.0,8.5224,8.5421,8.5224,8.5323,561528.0
2016-05-02 09:45:00,8.66,8.66,8.62,8.63,91824.0,8.5323,8.5323,8.4928,8.5027,91824.0
2016-05-02 09:50:00,8.63,8.65,8.61,8.65,86432.0,8.5027,8.5224,8.483,8.5224,86432.0
2016-05-02 09:55:00,8.64,8.64,8.61,8.61,158768.0,8.5126,8.5126,8.483,8.483,158768.0
2016-05-02 10:00:00,8.61,8.63,8.6,8.6,593336.0,8.483,8.5027,8.4731,8.4731,593336.0
2016-05-02 10:05:00,8.6,8.64,8.6,8.64,157280.0,8.4731,8.5126,8.4731,8.5126,157280.0
2016-05-02 10:10:00,8.65,8.66,8.64,8.66,108480.0,8.5224,8.5323,8.5126,8.5323,108480.0
2016-05-02 10:15:00,8.65,8.69,8.65,8.68,273392.0,8.5224,8.5618,8.5224,8.552,273392.0
2016-05-02 10:20:00,8.68,8.68,8.66,8.67,62264.0,8.552,8.552,8.5323,8.5421,62264.0
2016-05-02 10:25:00,8.67,8.68,8.65,8.65,119000.0,8.5421,8.552,8.5224,8.5224,119000.0
2016-05-02 10:30:00,8.65,8.67,8.65,8.66,110120.0,8.5224,8.5421,8.5224,8.5323,110120.0
2016-05-02 10:35:00,8.66,8.66,8.63,8.63,123200.0,8.5323,8.5323,8.5027,8.5027,123200.0
2016-05-02 10:40:00,8.63,8.66,8.63,8.64,81784.0,8.5027,8.5323,8.5027,8.5126,81784.0
2016-05-02 10:45:00,8.65,8.67,8.64,8.67,107208.0,8.5224,8.5421,8.5126,8.5421,107208.0
2016-05-02 10:50:00,8.67,8.67,8.62,8.63,455744.0,8.5421,8.5421,8.4928,8.5027,455744.0
2016-05-02 10:55:00,8.62,8.62,8.61,8.61,104960.0,8.4928,8.4928,8.483,8.483,104960.0
2016-05-02 11:00:00,8.61,8.62,8.61,8.62,55904.0,8.483,8.4928,8.483,8.4928,55904.0
2016-05-02 11:05:00,8.63,8.63,8.62,8.63,69200.0,8.5027,8.5027,8.4928,8.5027,69200.0
2016-05-02 11:10:00,8.63,8.66,8.63,8.64,268936.0,8.5027,8.5323,8.5027,8.5126,268936.0
2016-05-02 11:15:00,8.64,8.64,8.63,8.64,21656.0,8.5126,8.5126,8.5027,8.5126,21656.0
2016-05-02 11:20:00,8.64,8.65,8.63,8.65,66864.0,8.5126,8.5224,8.5027,8.5224,66864.0
2016-05-02 11:25:00,8.64,8.65,8.62,8.65,252904.0,8.5126,8.5224,8.4928,8.5224,252904.0
2016-05-02 11:30:00,8.65,8.66,8.64,8.65,130592.0,8.5224,8.5323,8.5126,8.5224,130592.0
2016-05-02 11:35:00,8.65,8.67,8.65,8.66,36000.0,8.5224,8.5421,8.5224,8.5323,36000.0
2016-05-02 11:40:00,8.66,8.66,8.64,8.64,34120.0,8.5323,8.5323,8.5126,8.5126,34120.0
2016-05-02 11:45:00,8.64,8.64,8.63,8.64,96176.0,8.5126,8.5126,8.5027,8.5126,96176.0
2016-05-02 11:50:00,8.64,8.65,8.63,8.65,87224.0,8.5126,8.5224,8.5027,8.5224,87224.0
2016-05-02 11:55:00,8.65,8.66,8.63,8.63,102840.0,8.5224,8.5323,8.5027,8.5027,102840.0
2016-05-02 12:00:00,8.63,8.63,8.62,8.63,152640.0,8.5027,8.5027,8.4928,8.5027,152640.0
2016-05-02 12:05:00,8.64,8.65,8.64,8.64,28000.0,8.5126,8.5224,8.5126,8.5126,28000.0
2016-05-02 12:10:00,8.64,8.65,8.64,8.64,36000.0,8.5126,8.5224,8.5126,8.5126,36000.0
2016-05-02 12:15:00,8.64,8.65,8.63,8.64,19200.0,8.5126,8.5224,8.5027,8.5126,19200.0
2016-05-02 12:20:00,8.65,8.66,8.65,8.65,32000.0,8.5224,8.5323,8.5224,8.5224,32000.0
2016-05-02 12:25:00,8.65,8.65,8.64,8.64,29120.0,8.5224,8.5224,8.5126,8.5126,29120.0
2016-05-02 12:30:00,8.64,8.67,8.64,8.66,138360.0,8.5126,8.5421,8.5126,8.5323,138360.0
2016-05-02 12:35:00,8.66,8.67,8.66,8.67,76000.0,8.5323,8.5421,8.5323,8.5421,76000.0
2016-05-02 12:40:00,8.66,8.67,8.65,8.66,117600.0,8.5323,8.5421,8.5224,8.5323,117600.0
2016-05-02 12:45:00,8.66,8.68,8.66,8.67,68800.0,8.5323,8.552,8.5323,8.5421,68800.0
2016-05-02 12:50:00,8.67,8.68,8.67,8.67,45960.0,8.5421,8.552,8.5421,8.5421,45960.0
2016-05-02 12:55:00,8.68,8.69,8.66,8.67,112592.0,8.552,8.5618,8.5323,8.5421,112592.0
2016-05-02 13:00:00,8.67,8.67,8.66,8.66,24400.0,8.5421,8.5421,8.5323,8.5323,24400.0
2016-05-02 13:05:00,8.66,8.67,8.66,8.66,107200.0,8.5323,8.5421,8.5323,8.5323,107200.0
2016-05-02 13:10:00,8.67,8.7,8.67,8.7,77416.0,8.5421,8.5717,8.5421,8.5717,77416.0
2016-05-02 13:15:00,8.71,8.71,8.7,8.7,198560.0,8.5815,8.5815,8.5717,8.5717,198560.0
2016-05-02 13:20:00,8.7,8.71,8.7,8.7,32400.0,8.5717,8.5815,8.5717,8.5717,32400.0
2016-05-02 13:25:00,8.7,8.71,8.7,8.71,26056.0,8.5717,8.5815,8.5717,8.5815,26056.0
2016-05-02 13:30:00,8.71,8.72,8.71,8.71,135288.0,8.5815,8.5914,8.5815,8.5815,135288.0
2016-05-02 13:35:00,8.71,8.71,8.71,8.71,55176.0,8.5815,8.5815,8.5815,8.5815,55176.0
2016-05-02 13:40:00,8.72,8.72,8.71,8.72,85736.0,8.5914,8.5914,8.5815,8.5914,85736.0
2016-05-02 13:45:00,8.71,8.73,8.71,8.73,36720.0,8.5815,8.6012,8.5815,8.6012,36720.0
2016-05-02 13:50:00,8.73,8.73,8.72,8.72,60800.0,8.6012,8.6012,8.5914,8.5914,60800.0
2016-05-02 13:55:00,8.72,8.72,8.71,8.71,41360.0,8.5914,8.5914,8.5815,8.5815,41360.0
2016-05-02 14:00:00,8.72,8.72,8.71,8.71,33600.0,8.5914,8.5914,8.5815,8.5815,33600.0
2016-05-02 14:05:00,8.72,8.74,8.72,8.73,81032.0,8.5914,8.6111,8.5914,8.6012,81032.0
2016-05-02 14:10:00,8.73,8.74,8.73,8.73,146736.0,8.6012,8.6111,8.6012,8.6012,146736.0
2016-05-02 14:15:00,8.74,8.74,8.73,8.73,18840.0,8.6111,8.6111,8.6012,8.6012,18840.0
2016-05-02 14:20:00,8.74,8.74,8.74,8.74,98072.0,8.6111,8.6111,8.6111,8.6111,98072.0
2016-05-02 14:25:00,8.74,8.74,8.74,8.74,58088.0,8.6111,8.6111,8.6111,8.6111,58088.0
2016-05-02 14:30:00,8.74,8.75,8.74,8.74,60304.0,8.6111,8.6209,8.6111,8.6111,60304.0
2016-05-02 14:35:00,8.74,8.74,8.73,8.73,19200.0,8.6111,8.6111,8.6012,8.6012,19200.0
2016-05-02 14:40:00,8.74,8.74,8.73,8.74,86984.0,8.6111,8.6111,8.6012,8.6111,86984.0
2016-05-02 14:45:00,8.74,8.76,8.74,8.76,54336.0,8.6111,8.6308,8.6111,8.6308,54336.0
2016-05-02 14:50:00,8.75,8.76,8.74,8.74,88200.0,8.6209,8.6308,8.6111,8.6111,88200.0
2016-05-02 14:55:00,8.75,8.77,8.75,8.77,17728.0,8.6209,8.6406,8.6209,8.6406,17728.0
2016-05-02 15:00:00,8.77,8.78,8.77,8.78,67832.0,8.6406,8.6505,8.6406,8.6505,67832.0
2016-05-02 15:05:00,8.78,8.78,8.77,8.78,151136.0,8.6505,8.6505,8.6406,8.6505,151136.0
2016-05-02 15:10:00,8.78,8.79,8.78,8.79,227552.0,8.6505,8.6603,8.6505,8.6603,227552.0
2016-05-02 15:15:00,8.79,8.79,8.77,8.77,38256.0,8.6603,8.6603,8.6406,8.6406,38256.0
2016-05-02 15:20:00,8.77,8.78,8.77,8.78,8000.0,8.6406,8.6505,8.6406,8.6505,8000.0
2016-05-02 15:25:00,8.78,8.79,8.78,8.78,22768.0,8.6505,8.6603,8.6505,8.6505,22768.0
2016-05-02 15:30:00,8.78,8.78,8.77,8.77,115792.0,8.6505,8.6505,8.6406,8.6406,115792.0
2016-05-02 15:35:00,8.77,8.8,8.77,8.79,115616.0,8.6406,8.6702,8.6406,8.6603,115616.0
2016-05-02 15:40:00,8.79,8.81,8.79,8.8,124848.0,8.6603,8.68,8.6603,8.6702,124848.0
2016-05-02 15:45:00,8.8,8.8,8.79,8.8,201976.0,8.6702,8.6702,8.6603,8.6702,201976.0
2016-05-02 15:50:00,8.8,8.8,8.78,8.79,380688.0,8.6702,8.6702,8.6505,8.6603,380688.0
2016-05-02 15:55:00,8.79,8.79,8.78,8.78,557664.0,8.6603,8.6603,8.6505,8.6505,557664.0
2016-05-03 09:30:00,8.66,8.69,8.65,8.69,355560.0,8.5323,8.5618,8.5224,8.5618,355560.0
2016-05-03 09:35:00,8.69,8.7,8.66,8.69,358392.0,8.5618,8.5717,8.5323,8.5618,358392.0
2016-05-03 09:40:00,8.68,8.7,8.66,8.68,260616.0,8.552,8.5717,8.5323,8.552,260616.0
2016-05-03 09:45:00,8.68,8.68,8.63,8.63,511616.0,8.552,8.552,8.5027,8.5027,511616.0
2016-05-03 09:50:00,8.62,8.63,8.6,8.63,260280.0,8.4928,8.5027,8.4731,8.5027,260280.0
2016-05-03 09:55:00,8.63,8.63,8.61,8.63,93680.0,8.5027,8.5027,8.483,8.5027,93680.0
2016-05-03 10:00:00,8.62,8.62,8.59,8.6,258312.0,8.4928,8.4928,8.4633,8.4731,258312.0
2016-05-03 10:05:00,8.6,8.61,8.6,8.6,91808.0,8.4731,8.483,8.4731,8.4731,91808.0
2016-05-03 10:10:00,8.6,8.6,8.58,8.59,212536.0,8.4731,8.4731,8.4534,8.4633,212536.0
2016-05-03 10:15:00,8.59,8.61,8.58,8.61,129640.0,8.4633,8.483,8.4534,8.483,129640.0
2016-05-03 10:20:00,8.61,8.63,8.61,8.63,37864.0,8.483,8.5027,8.483,8.5027,37864.0
2016-05-03 10:25:00,8.62,8.64,8.62,8.63,174336.0,8.4928,8.5126,8.4928,8.5027,174336.0
2016-05-03 10:30:00,8.63,8.63,8.61,8.62,44000.0,8.5027,8.5027,8.483,8.4928,44000.0
2016-05-03 10:35:00,8.61,8.61,8.6,8.61,91664.0,8.483,8.483,8.4731,8.483,91664.0
2016-05-03 10:40:00,8.6,8.63,8.6,8.61,70400.0,8.4731,8.5027,8.4731,8.483,70400.0
2016-05-03 10:45:00,8.61,8.62,8.61,8.61,36800.0,8.483,8.4928,8.483,8.483,36800.0
2016-05-03 10:50:00,8.62,8.63,8.59,8.6,35408.0,8.4928,8.5027,8.4633,8.4731,35408.0
2016-05-03 10:55:00,8.61,8.61,8.6,8.61,34456.0,8.483,8.483,8.4731,8.483,34456.0
2016-05-03 11:00:00,8.61,8.61,8.59,8.61,96968.0,8.483,8.483,8.4633,8.483,96968.0
2016-05-03 11:05:00,8.61,8.62,8.61,8.62,38408.0,8.483,8.4928,8.483,8.4928,38408.0
2016-05-03 11:10:00,8.62,8.63,8.61,8.62,16288.0,8.4928,8.5027,8.483,8.4928,16288.0
2016-05-03 11:15:00,8.62,8.63,8.61,8.61,25600.0,8.4928,8.5027,8.483,8.483,25600.0
2016-05-03 11:20:00,8.61,8.61,8.6,8.6,26000.0,8.483,8.483,8.4731,8.4731,26000.0
2016-05-03 11:25:00,8.6,8.61,8.6,8.61,33720.0,8.4731,8.483,8.4731,8.483,33720.0
2016-05-03 11:30:00,8.6,8.6,8.58,8.59,116160.0,8.4731,8.4731,8.4534,8.4633,116160.0
2016-05-03 11:35:00,8.59,8.61,8.59,8.61,100960.0,8.4633,8.483,8.4633,8.483,100960.0
2016-05-03 11:40:00,8.61,8.62,8.61,8.62,53840.0,8.483,8.4928,8.483,8.4928,53840.0
2016-05-03 11:45:00,8.62,8.64,8.62,8.63,106672.0,8.4928,8.5126,8.4928,8.5027,106672.0
2016-05-03 11:50:00,8.63,8.64,8.63,8.63,25400.0,8.5027,8.5126,8.5027,8.5027,25400.0
2016-05-03 11:55:00,8.63,8.63,8.62,8.62,24936.0,8.5027,8.5027,8.4928,8.4928,24936.0
2016-05-03 12:00:00,8.63,8.63,8.61,8.61,83496.0,8.5027,8.5027,8.483,8.483,83496.0
2016-05-03 12:05:00,8.61,8.61,8.61,8.61,8800.0,8.483,8.483,8.483,8.483,8800.0
2016-05-03 12:10:00,8.61,8.61,8.59,8.59,55696.0,8.483,8.483,8.4633,8.4633,55696.0
2016-05-03 12:15:00,8.59,8.61,8.59,8.61,26008.0,8.4633,8.483,8.4633,8.483,26008.0
2016-05-03 12:20:00,8.61,8.61,8.61,8.61,8000.0,8.483,8.483,8.483,8.483,8000.0
2016-05-03 12:25:00,8.62,8.62,8.62,8.62,6000.0,8.4928,8.4928,8.4928,8.4928,6000.0
2016-05-03 12:30:00,8.62,8.63,8.62,8.63,3200.0,8.4928,8.5027,8.4928,8.5027,3200.0
2016-05-03 12:35:00,8.63,8.65,8.63,8.65,28984.0,8.5027,8.5224,8.5027,8.5224,28984.0
2016-05-03 12:40:00,8.65,8.66,8.65,8.65,155120.0,8.5224,8.5323,8.5224,8.5224,155120.0
2016-05-03 12:45:00,8.65,8.65,8.64,8.64,6400.0,8.5224,8.5224,8.5126,8.5126,6400.0
2016-05-03 12:50:00,8.65,8.67,8.65,8.66,104360.0,8.5224,8.5421,8.5224,8.5323,104360.0
2016-05-03 12:55:00,8.66,8.68,8.66,8.68,40336.0,8.5323,8.552,8.5323,8.552,40336.0
2016-05-03 13:00:00,8.67,8.67,8.67,8.67,23704.0,8.5421,8.5421,8.5421,8.5421,23704.0
2016-05-03 13:05:00,8.66,8.69,8.66,8.69,125280.0,8.5323,8.5618,8.5323,8.5618,125280.0
2016-05-03 13:10:00,8.69,8.7,8.69,8.69,40352.0,8.5618,8.5717,8.5618,8.5618,40352.0
2016-05-03 13:15:00,8.69,8.69,8.69,8.69,1600.0,8.5618,8.5618,8.5618,8.5618,1600.0
2016-05-03 13:20:00,8.69,8.7,8.69,8.7,104616.0,8.5618,8.5717,8.5618,8.5717,104616.0
2016-05-03 13:25:00,8.7,8.71,8.7,8.7,156840.0,8.5717,8.5815,8.5717,8.5717,156840.0
2016-05-03 13:30:00,8.71,8.71,8.7,8.7,12920.0,8.5815,8.5815,8.5717,8.5717,12920.0
2016-05-03 13:35:00,8.7,8.72,8.7,8.72,122096.0,8.5717,8.5914,8.5717,8.5914,122096.0
2016-05-03 13:40:00,8.72,8.73,8.72,8.72,269352.0,8.5914,8.6012,8.5914,8.5914,269352.0
2016-05-03 13:45:00,8.72,8.73,8.72,8.72,130400.0,8.5914,8.6012,8.5914,8.5914,130400.0
2016-05-03 13:50:00,8.73,8.74,8.72,8.72,32984.0,8.6012,8.6111,8.5914,8.5914,32984.0
2016-05-03 13:55:00,8.72,8.72,8.7,8.7,63200.0,8.5914,8.5914,8.5717,8.5717,63200.0
2016-05-03 14:00:00,8.71,8.71,8.7,8.7,54232.0,8.5815,8.5815,8.5717,8.5717,54232.0
2016-05-03 14:05:00,8.69,8.7,8.69,8.7,71272.0,8.5618,8.5717,8.5618,8.5717,71272.0
2016-05-03 14:10:00,8.69,8.69,8.67,8.67,27400.0,8.5618,8.5618,8.5421,8.5421,27400.0
2016-05-03 14:15:00,8.67,8.68,8.65,8.65,98656.0,8.5421,8.552,8.5224,8.5224,98656.0
2016-05-03 14:20:00,8.66,8.67,8.65,8.67,14400.0,8.5323,8.5421,8.5224,8.5421,14400.0
2016-05-03 14:25:00,8.66,8.67,8.66,8.67,52800.0,8.5323,8.5421,8.5323,8.5421,52800.0
2016-05-03 14:30:00,8.67,8.67,8.66,8.67,19200.0,8.5421,8.5421,8.5323,8.5421,19200.0
2016-05-03 14:35:00,8.67,8.69,8.67,8.68,106776.0,8.5421,8.5618,8.5421,8.552,106776.0
2016-05-03 14:40:00,8.68,8.68,8.66,8.67,43400.0,8.552,8.552,8.5323,8.5421,43400.0
2016-05-03 14:45:00,8.67,8.68,8.64,8.64,123000.0,8.5421,8.552,8.5126,8.5126,123000.0
2016-05-03 14:50:00,8.64,8.66,8.64,8.66,14752.0,8.5126,8.5323,8.5126,8.5323,14752.0
2016-05-03 14:55:00,8.66,8.67,8.65,8.67,47104.0,8.5323,8.5421,8.5224,8.5421,47104.0
2016-05-03 15:00:00,8.67,8.67,8.66,8.66,20800.0,8.5421,8.5421,8.5323,8.5323,20800.0
2016-05-03 15:05:00,8.67,8.68,8.67,8.67,19200.0,8.5421,8.552,8.5421,8.5421,19200.0
2016-05-03 15:10:00,8.68,8.68,8.64,8.64,33600.0,8.552,8.552,8.5126,8.5126,33600.0
2016-05-03 15:15:00,8.64,8.65,8.64,8.65,76496.0,8.5126,8.5224,8.5126,8.5224,76496.0
2016-05-03 15:20:00,8.65,8.65,8.63,8.64,49536.0,8.5224,8.5224,8.5027,8.5126,49536.0
2016-05-03 15:25:00,8.64,8.65,8.64,8.64,65120.0,8.5126,8.5224,8.5126,8.5126,65120.0
2016-05-03 15:30:00,8.64,8.65,8.61,8.62,122912.0,8.5126,8.5224,8.483,8.4928,122912.0
2016-05-03 15:35:00,8.62,8.63,8.61,8.62,221984.0,8.4928,8.5027,8.483,8.4928,221984.0
2016-05-03 15:40:00,8.62,8.62,8.6,8.61,144312.0,8.4928,8.4928,8.4731,8.483,144312.0
2016-05-03 15:45:00,8.61,8.63,8.61,8.63,215368.0,8.483,8.5027,8.483,8.5027,215368.0
2016-05-03 15:50:00,8.63,8.64,8.62,8.63,229248.0,8.5027,8.5126,8.4928,8.5027,229248.0
2016-05-03 15:55:00,8.64,8.64,8.61,8.62,1094488.0,8.5126,8.5126,8.483,8.4928,1094488.0
2016-05-04 09:30:00,8.52,8.55,8.51,8.54,575560.0,8.3943,8.4239,8.3845,8.414,575560.0
2016-05-04 09:35:00,8.55,8.55,8.51,8.52,396352.0,8.4239,8.4239,8.3845,8.3943,396352.0
2016-05-04 09:40:00,8.51,8.53,8.5,8.51,337928.0,8.3845,8.4042,8.3746,8.3845,337928.0
2016-05-04 09:45:00,8.51,8.52,8.5,8.52,254328.0,8.3845,8.3943,8.3746,8.3943,254328.0
2016-05-04 09:50:00,8.52,8.54,8.51,8.53,159920.0,8.3943,8.414,8.3845,8.4042,159920.0
2016-05-04 09:55:00,8.54,8.55,8.54,8.55,331064.0,8.414,8.4239,8.414,8.4239,331064.0
2016-05-04 10:00:00,8.55,8.57,8.54,8.55,427672.0,8.4239,8.4436,8.414,8.4239,427672.0
2016-05-04 10:05:00,8.55,8.55,8.54,8.54,153200.0,8.4239,8.4239,8.414,8.414,153200.0
2016-05-04 10:10:00,8.54,8.58,8.54,8.56,471544.0,8.414,8.4534,8.414,8.4337,471544.0
2016-05-04 10:15:00,8.56,8.57,8.55,8.57,141496.0,8.4337,8.4436,8.4239,8.4436,141496.0
2016-05-04 10:20:00,8.57,8.57,8.55,8.56,213640.0,8.4436,8.4436,8.4239,8.4337,213640.0
2016-05-04 10:25:00,8.56,8.56,8.54,8.55,56240.0,8.4337,8.4337,8.414,8.4239,56240.0
2016-05-04 10:30:00,8.54,8.56,8.53,8.56,184296.0,8.414,8.4337,8.4042,8.4337,184296.0
2016-05-04 10:35:00,8.54,8.56,8.53,8.56,80168.0,8.414,8.4337,8.4042,8.4337,80168.0
2016-05-04 10:40:00,8.56,8.56,8.53,8.53,101752.0,8.4337,8.4337,8.4042,8.4042,101752.0
2016-05-04 10:45:00,8.53,8.54,8.53,8.53,87112.0,8.4042,8.414,8.4042,8.4042,87112.0
2016-05-04 10:50:00,8.53,8.53,8.52,8.52,205720.0,8.4042,8.4042,8.3943,8.3943,205720.0
2016-05-04 10:55:00,8.53,8.54,8.52,8.54,49360.0,8.4042,8.414,8.3943,8.414,49360.0
2016-05-04 11:00:00,8.54,8.56,8.54,8.56,106400.0,8.414,8.4337,8.414,8.4337,106400.0
2016-05-04 11:05:00,8.56,8.56,8.54,8.54,66760.0,8.4337,8.4337,8.414,8.414,66760.0
2016-05-04 11:10:00,8.54,8.54,8.53,8.53,93368.0,8.414,8.414,8.4042,8.4042,93368.0
2016-05-04 11:15:00,8.52,8.52,8.51,8.52,68488.0,8.3943,8.3943,8.3845,8.3943,68488.0
2016-05-04 11:20:00,8.52,8.52,8.5,8.51,55600.0,8.3943,8.3943,8.3746,8.3845,55600.0
2016-05-04 11:25:00,8.51,8.52,8.49,8.5,364496.0,8.3845,8.3943,8.3648,8.3746,364496.0
2016-05-04 11:30:00,8.5,8.51,8.49,8.51,56400.0,8.3746,8.3845,8.3648,8.3845,56400.0
2016-05-04 11:35:00,8.51,8.52,8.5,8.51,56336.0,8.3845,8.3943,8.3746,8.3845,56336.0
2016-05-04 11:40:00,8.51,8.52,8.51,8.51,30400.0,8.3845,8.3943,8.3845,8.3845,30400.0
2016-05-04 11:45:00,8.51,8.53,8.51,8.52,48000.0,8.3845,8.4042,8.3845,8.3943,48000.0
2016-05-04 11:50:00,8.52,8.52,8.52,8.52,39736.0,8.3943,8.3943,8.3943,8.3943,39736.0
2016-05-04 11:55:00,8.52,8.52,8.51,8.52,38120.0,8.3943,8.3943,8.3845,8.3943,38120.0
2016-05-04 12:00:00,8.52,8.53,8.51,8.52,36504.0,8.3943,8.4042,8.3845,8.3943,36504.0
2016-05-04 12:05:00,8.53,8.54,8.53,8.53,28016.0,8.4042,8.414,8.4042,8.4042,28016.0
2016-05-04 12:10:00,8.53,8.56,8.53,8.56,142744.0,8.4042,8.4337,8.4042,8.4337,142744.0
2016-05-04 12:15:00,8.55,8.55,8.54,8.54,127200.0,8.4239,8.4239,8.414,8.414,127200.0
2016-05-04 12:20:00,8.54,8.55,8.54,8.54,89672.0,8.414,8.4239,8.414,8.414,89672.0
2016-05-04 12:25:00,8.55,8.55,8.53,8.53,47600.0,8.4239,8.4239,8.4042,8.4042,47600.0
2016-05-04 12:30:00,8.53,8.54,8.53,8.54,14000.0,8.4042,8.414,8.4042,8.414,14000.0
2016-05-04 12:35:00,8.53,8.53,8.51,8.52,40800.0,8.4042,8.4042,8.3845,8.3943,40800.0
2016-05-04 12:40:00,8.51,8.51,8.5,8.51,115432.0,8.3845,8.3845,8.3746,8.3845,115432.0
2016-05-04 12:45:00,8.51,8.51,8.5,8.5,22696.0,8.3845,8.3845,8.3746,8.3746,22696.0
2016-05-04 12:50:00,8.5,8.51,8.5,8.51,64800.0,8.3746,8.3845,8.3746,8.3845,64800.0
2016-05-04 12:55:00,8.5,8.5,8.5,8.5,37136.0,8.3746,8.3746,8.3746,8.3746,37136.0
2016-05-04 13:00:00,8.49,8.51,8.49,8.5,288856.0,8.3648,8.3845,8.3648,8.3746,288856.0
2016-05-04 13:05:00,8.5,8.51,8.49,8.49,168432.0,8.3746,8.3845,8.3648,8.3648,168432.0
2016-05-04 13:10:00,8.49,8.49,8.48,8.48,174880.0,8.3648,8.3648,8.3549,8.3549,174880.0
2016-05-04 13:15:00,8.51,8.51,8.5,8.51,40760.0,8.3845,8.3845,8.3746,8.3845,40760.0
2016-05-04 13:20:00,8.51,8.51,8.5,8.51,21600.0,8.3845,8.3845,8.3746,8.3845,21600.0
2016-05-04 13:25:00,8.5,8.52,8.5,8.52,61920.0,8.3746,8.3943,8.3746,8.3943,61920.0
2016-05-04 13:30:00,8.52,8.53,8.52,8.52,87200.0,8.3943,8.4042,8.3943,8.3943,87200.0
2016-05-04 13:35:00,8.52,8.52,8.5,8.51,27136.0,8.3943,8.3943,8.3746,8.3845,27136.0
2016-05-04 13:40:00,8.51,8.52,8.51,8.51,53112.0,8.3845,8.3943,8.3845,8.3845,53112.0
2016-05-04 13:45:00,8.51,8.51,8.5,8.51,95480.0,8.3845,8.3845,8.3746,8.3845,95480.0
2016-05-04 13:50:00,8.53,8.53,8.52,8.52,57384.0,8.4042,8.4042,8.3943,8.3943,57384.0
2016-05-04 13:55:00,8.52,8.52,8.5,8.5,30560.0,8.3943,8.3943,8.3746,8.3746,30560.0
2016-05-04 14:00:00,8.5,8.5,8.48,8.49,74128.0,8.3746,8.3746,8.3549,8.3648,74128.0
2016-05-04 14:05:00,8.48,8.48,8.47,8.48,118992.0,8.3549,8.3549,8.3451,8.3549,118992.0
2016-05-04 14:10:00,8.48,8.49,8.47,8.48,42760.0,8.3549,8.3648,8.3451,8.3549,42760.0
2016-05-04 14:15:00,8.48,8.49,8.48,8.49,9600.0,8.3549,8.3648,8.3549,8.3648,9600.0
2016-05-04 14:20:00,8.49,8.5,8.49,8.49,93200.0,8.3648,8.3746,8.3648,8.3648,93200.0
2016-05-04 14:25:00,8.5,8.52,8.5,8.52,149440.0,8.3746,8.3943,8.3746,8.3943,149440.0
2016-05-04 14:30:00,8.52,8.53,8.52,8.53,59168.0,8.3943,8.4042,8.3943,8.4042,59168.0
2016-05-04 14:35:00,8.53,8.53,8.52,8.53,70776.0,8.4042,8.4042,8.3943,8.4042,70776.0
2016-05-04 14:40:00,8.53,8.53,8.51,8.51,36000.0,8.4042,8.4042,8.3845,8.3845,36000.0
2016-05-04 14:45:00,8.51,8.51,8.51,8.51,4368.0,8.3845,8.3845,8.3845,8.3845,4368.0
2016-05-04 14:50:00,8.52,8.53,8.51,8.51,36000.0,8.3943,8.4042,8.3845,8.3845,36000.0
2016-05-04 14:55:00,8.51,8.51,8.5,8.51,27240.0,8.3845,8.3845,8.3746,8.3845,27240.0
2016-05-04 15:00:00,8.51,8.51,8.49,8.5,74280.0,8.3845,8.3845,8.3648,8.3746,74280.0
2016-05-04 15:05:00,8.5,8.5,8.49,8.5,78000.0,8.3746,8.3746,8.3648,8.3746,78000.0
2016-05-04 15:10:00,8.5,8.52,8.49,8.51,93832.0,8.3746,8.3943,8.3648,8.3845,93832.0
2016-05-04 15:15:00,8.52,8.52,8.51,8.51,150072.0,8.3943,8.3943,8.3845,8.3845,150072.0
2016-05-04 15:20:00,8.51,8.53,8.51,8.53,37600.0,8.3845,8.4042,8.3845,8.4042,37600.0
2016-05-04 15:25:00,8.53,8.53,8.51,8.52,123360.0,8.4042,8.4042,8.3845,8.3943,123360.0
2016-05-04 15:30:00,8.52,8.52,8.51,8.51,100040.0,8.3943,8.3943,8.3845,8.3845,100040.0
2016-05-04 15:35:00,8.51,8.52,8.51,8.52,100808.0,8.3845,8.3943,8.3845,8.3943,100808.0
2016-05-04 15:40:00,8.52,8.54,8.52,8.53,337192.0,8.3943,8.414,8.3943,8.4042,337192.0
2016-05-04 15:45:00,8.53,8.54,8.53,8.54,169120.0,8.4042,8.414,8.4042,8.414,169120.0
2016-05-04 15:50:00,8.54,8.54,8.52,8.53,398000.0,8.414,8.414,8.3943,8.4042,398000.0
2016-05-04 15:55:00,8.53,8.53,8.51,8.51,1073768.0,8.4042,8.4042,8.3845,8.3845,1073768.0
2016-05-05 09:30:00,8.56,8.58,8.55,8.56,324368.0,8.4337,8.4534,8.4239,8.4337,324368.0
2016-05-05 09:35:00,8.56,8.58,8.55,8.58,294328.0,8.4337,8.4534,8.4239,8.4534,294328.0
2016-05-05 09:40:00,8.57,8.57,8.54,8.55,269256.0,8.4436,8.4436,8.414,8.4239,269256.0
2016-05-05 09:45:00,8.55,8.55,8.54,8.55,248720.0,8.4239,8.4239,8.414,8.4239,248720.0
2016-05-05 09:50:00,8.55,8.56,8.54,8.55,182656.0,8.4239,8.4337,8.414,8.4239,182656.0
2016-05-05 09:55:00,8.55,8.56,8.51,8.52,208880.0,8.4239,8.4337,8.3845,8.3943,208880.0
2016-05-05 10:00:00,8.52,8.57,8.52,8.57,168752.0,8.3943,8.4436,8.3943,8.4436,168752.0
2016-05-05 10:05:00,8.57,8.58,8.56,8.56,92376.0,8.4436,8.4534,8.4337,8.4337,92376.0
2016-05-05 10:10:00,8.56,8.59,8.56,8.59,204816.0,8.4337,8.4633,8.4337,8.4633,204816.0
2016-05-05 10:15:00,8.59,8.59,8.56,8.56,122256.0,8.4633,8.4633,8.4337,8.4337,122256.0
2016-05-05 10:20:00,8.56,8.56,8.54,8.54,199656.0,8.4337,8.4337,8.414,8.414,199656.0
2016-05-05 10:25:00,8.55,8.55,8.51,8.52,97784.0,8.4239,8.4239,8.3845,8.3943,97784.0
2016-05-05 10:30:00,8.52,8.53,8.52,8.53,99184.0,8.3943,8.4042,8.3943,8.4042,99184.0
2016-05-05 10:35:00,8.53,8.54,8.52,8.53,171912.0,8.4042,8.414,8.3943,8.4042,171912.0
2016-05-05 10:40:00,8.53,8.55,8.51,8.55,46000.0,8.4042,8.4239,8.3845,8.4239,46000.0
2016-05-05 10:45:00,8.55,8.55,8.53,8.54,51088.0,8.4239,8.4239,8.4042,8.414,51088.0
2016-05-05 10:50:00,8.54,8.55,8.53,8.55,54408.0,8.414,8.4239,8.4042,8.4239,54408.0
2016-05-05 10:55:00,8.55,8.56,8.54,8.56,117088.0,8.4239,8.4337,8.414,8.4337,117088.0
2016-05-05 11:00:00,8.56,8.56,8.55,8.55,58000.0,8.4337,8.4337,8.4239,8.4239,58000.0
2016-05-05 11:05:00,8.55,8.56,8.54,8.55,72624.0,8.4239,8.4337,8.414,8.4239,72624.0
2016-05-05 11:10:00,8.55,8.56,8.55,8.55,44800.0,8.4239,8.4337,8.4239,8.4239,44800.0
2016-05-05 11:15:00,8.55,8.58,8.55,8.58,78800.0,8.4239,8.4534,8.4239,8.4534,78800.0
2016-05-05 11:20:00,8.57,8.58,8.53,8.53,141640.0,8.4436,8.4534,8.4042,8.4042,141640.0
2016-05-05 11:25:00,8.53,8.54,8.53,8.53,16000.0,8.4042,8.414,8.4042,8.4042,16000.0
2016-05-05 11:30:00,8.54,8.55,8.54,8.55,36552.0,8.414,8.4239,8.414,8.4239,36552.0
2016-05-05 11:35:00,8.56,8.59,8.56,8.59,221736.0,8.4337,8.4633,8.4337,8.4633,221736.0
2016-05-05 11:40:00,8.59,8.6,8.59,8.6,231232.0,8.4633,8.4731,8.4633,8.4731,231232.0
2016-05-05 11:45:00,8.6,8.61,8.6,8.6,74400.0,8.4731,8.483,8.4731,8.4731,74400.0
2016-05-05 11:50:00,8.59,8.6,8.59,8.59,17600.0,8.4633,8.4731,8.4633,8.4633,17600.0
2016-05-05 11:55:00,8.58,8.59,8.58,8.58,32320.0,8.4534,8.4633,8.4534,8.4534,32320.0
2016-05-05 12:00:00,8.59,8.59,8.58,8.59,35200.0,8.4633,8.4633,8.4534,8.4633,35200.0
2016-05-05 12:05:00,8.58,8.59,8.58,8.58,33480.0,8.4534,8.4633,8.4534,8.4534,33480.0
2016-05-05 12:10:00,8.58,8.58,8.57,8.58,16800.0,8.4534,8.4534,8.4436,8.4534,16800.0
2016-05-05 12:15:00,8.59,8.59,8.57,8.58,27320.0,8.4633,8.4633,8.4436,8.4534,27320.0
2016-05-05 12:20:00,8.57,8.58,8.56,8.56,48984.0,8.4436,8.4534,8.4337,8.4337,48984.0
2016-05-05 12:25:00,8.57,8.57,8.57,8.57,16000.0,8.4436,8.4436,8.4436,8.4436,16000.0
2016-05-05 12:30:00,8.56,8.56,8.56,8.56,75200.0,8.4337,8.4337,8.4337,8.4337,75200.0
2016-05-05 12:35:00,8.56,8.56,8.56,8.56,8800.0,8.4337,8.4337,8.4337,8.4337,8800.0
2016-05-05 12:40:00,8.56,8.56,8.55,8.56,53496.0,8.4337,8.4337,8.4239,8.4337,53496.0
2016-05-05 12:45:00,8.56,8.56,8.55,8.56,30456.0,8.4337,8.4337,8.4239,8.4337,30456.0
2016-05-05 12:50:00,8.56,8.56,8.56,8.56,71200.0,8.4337,8.4337,8.4337,8.4337,71200.0
2016-05-05 12:55:00,8.56,8.56,8.56,8.56,20800.0,8.4337,8.4337,8.4337,8.4337,20800.0
2016-05-05 13:00:00,8.56,8.56,8.54,8.55,169936.0,8.4337,8.4337,8.414,8.4239,169936.0
2016-05-05 13:05:00,8.55,8.55,8.54,8.54,23200.0,8.4239,8.4239,8.414,8.414,23200.0
2016-05-05 13:10:00,8.53,8.53,8.51,8.52,185888.0,8.4042,8.4042,8.3845,8.3943,185888.0
2016-05-05 13:15:00,8.51,8.51,8.5,8.51,64392.0,8.3845,8.3845,8.3746,8.3845,64392.0
2016-05-05 13:20:00,8.51,8.51,8.48,8.48,61248.0,8.3845,8.3845,8.3549,8.3549,61248.0
2016-05-05 13:25:00,8.47,8.49,8.47,8.49,68800.0,8.3451,8.3648,8.3451,8.3648,68800.0
2016-05-05 13:30:00,8.49,8.49,8.48,8.48,87528.0,8.3648,8.3648,8.3549,8.3549,87528.0
2016-05-05 13:35:00,8.48,8.48,8.47,8.48,17600.0,8.3549,8.3549,8.3451,8.3549,17600.0
2016-05-05 13:40:00,8.48,8.49,8.48,8.49,38168.0,8.3549,8.3648,8.3549,8.3648,38168.0
2016-05-05 13:45:00,8.49,8.49,8.48,8.48,72440.0,8.3648,8.3648,8.3549,8.3549,72440.0
2016-05-05 13:50:00,8.48,8.49,8.48,8.49,45296.0,8.3549,8.3648,8.3549,8.3648,45296.0
2016-05-05 13:55:00,8.48,8.49,8.48,8.49,46912.0,8.3549,8.3648,8.3549,8.3648,46912.0
2016-05-05 14:00:00,8.49,8.5,8.48,8.5,23992.0,8.3648,8.3746,8.3549,8.3746,23992.0
2016-05-05 14:05:00,8.5,8.51,8.5,8.51,12000.0,8.3746,8.3845,8.3746,8.3845,12000.0
2016-05-05 14:10:00,8.51,8.51,8.5,8.51,29360.0,8.3845,8.3845,8.3746,8.3845,29360.0
2016-05-05 14:15:00,8.51,8.51,8.49,8.49,54000.0,8.3845,8.3845,8.3648,8.3648,54000.0
2016-05-05 14:20:00,8.5,8.52,8.5,8.52,88352.0,8.3746,8.3943,8.3746,8.3943,88352.0
2016-05-05 14:25:00,8.51,8.51,8.51,8.51,32400.0,8.3845,8.3845,8.3845,8.3845,32400.0
2016-05-05 14:30:00,8.51,8.52,8.5,8.51,41096.0,8.3845,8.3943,8.3746,8.3845,41096.0
2016-05-05 14:35:00,8.51,8.51,8.5,8.51,46000.0,8.3845,8.3845,8.3746,8.3845,46000.0
2016-05-05 14:40:00,8.51,8.53,8.51,8.53,129376.0,8.3845,8.4042,8.3845,8.4042,129376.0
2016-05-05 14:45:00,8.53,8.53,8.52,8.52,113440.0,8.4042,8.4042,8.3943,8.3943,113440.0
2016-05-05 14:50:00,8.52,8.53,8.52,8.52,48000.0,8.3943,8.4042,8.3943,8.3943,48000.0
2016-05-05 14:55:00,8.52,8.52,8.5,8.5,6288.0,8.3943,8.3943,8.3746,8.3746,6288.0
2016-05-05 15:00:00,8.49,8.5,8.49,8.49,59000.0,8.3648,8.3746,8.3648,8.3648,59000.0
2016-05-05 15:05:00,8.49,8.49,8.48,8.49,36960.0,8.3648,8.3648,8.3549,8.3648,36960.0
2016-05-05 15:10:00,8.49,8.5,8.49,8.5,27200.0,8.3648,8.3746,8.3648,8.3746,27200.0
2016-05-05 15:15:00,8.5,8.5,8.49,8.5,66400.0,8.3746,8.3746,8.3648,8.3746,66400.0
2016-05-05 15:20:00,8.5,8.52,8.5,8.52,36656.0,8.3746,8.3943,8.3746,8.3943,36656.0
2016-05-05 15:25:00,8.52,8.52,8.5,8.52,52208.0,8.3943,8.3943,8.3746,8.3943,52208.0
2016-05-05 15:30:00,8.51,8.51,8.5,8.51,30400.0,8.3845,8.3845,8.3746,8.3845,30400.0
2016-05-05 15:35:00,8.51,8.51,8.5,8.5,69608.0,8.3845,8.3845,8.3746,8.3746,69608.0
2016-05-05 15:40:00,8.5,8.51,8.5,8.51,56400.0,8.3746,8.3845,8.3746,8.3845,56400.0
2016-05-05 15:45:00,8.51,8.51,8.5,8.5,38400.0,8.3845,8.3845,8.3746,8.3746,38400.0
2016-05-05 15:50:00,8.5,8.5,8.49,8.49,90480.0,8.3746,8.3746,8.3648,8.3648,90480.0
2016-05-05 15:55:00,8.49,8.51,8.49,8.51,303192.0,8.3648,8.3845,8.3648,8.3845,303192.0
2016-05-06 09:30:00,8.42,8.46,8.42,8.46,618232.0,8.2958,8.3352,8.2958,8.3352,618232.0
2016-05-06 09:35:00,8.45,8.51,8.45,8.5,326144.0,8.3254,8.3845,8.3254,8.3746,326144.0
2016-05-06 09:40:00,8.5,8.54,8.5,8.51,357024.0,8.3746,8.414,8.3746,8.3845,357024.0
2016-05-06 09:45:00,8.51,8.51,8.48,8.48,162792.0,8.3845,8.3845,8.3549,8.3549,162792.0
2016-05-06 09:50:00,8.47,8.5,8.47,8.49,91200.0,8.3451,8.3746,8.3451,8.3648,91200.0
2016-05-06 09:55:00,8.49,8.49,8.46,8.47,63552.0,8.3648,8.3648,8.3352,8.3451,63552.0
2016-05-06 10:00:00,8.47,8.48,8.46,8.48,58296.0,8.3451,8.3549,8.3352,8.3549,58296.0
2016-05-06 10:05:00,8.48,8.51,8.47,8.5,102624.0,8.3549,8.3845,8.3451,8.3746,102624.0
2016-05-06 10:10:00,8.49,8.5,8.47,8.48,39976.0,8.3648,8.3746,8.3451,8.3549,39976.0
2016-05-06 10:15:00,8.46,8.47,8.46,8.46,63368.0,8.3352,8.3451,8.3352,8.3352,63368.0
2016-05-06 10:20:00,8.45,8.45,8.43,8.43,359800.0,8.3254,8.3254,8.3056,8.3056,359800.0
2016-05-06 10:25:00,8.44,8.45,8.43,8.45,70352.0,8.3155,8.3254,8.3056,8.3254,70352.0
2016-05-06 10:30:00,8.45,8.47,8.44,8.46,38040.0,8.3254,8.3451,8.3155,8.3352,38040.0
2016-05-06 10:35:00,8.46,8.46,8.42,8.43,61496.0,8.3352,8.3352,8.2958,8.3056,61496.0
2016-05-06 10:40:00,8.42,8.43,8.42,8.43,73600.0,8.2958,8.3056,8.2958,8.3056,73600.0
2016-05-06 10:45:00,8.42,8.42,8.4,8.41,109080.0,8.2958,8.2958,8.2761,8.2859,109080.0
2016-05-06 10:50:00,8.41,8.43,8.4,8.42,79536.0,8.2859,8.3056,8.2761,8.2958,79536.0
2016-05-06 10:55:00,8.42,8.43,8.41,8.42,166912.0,8.2958,8.3056,8.2859,8.2958,166912.0
2016-05-06 11:00:00,8.43,8.43,8.42,8.43,25600.0,8.3056,8.3056,8.2958,8.3056,25600.0
2016-05-06 11:05:00,8.42,8.43,8.42,8.43,70400.0,8.2958,8.3056,8.2958,8.3056,70400.0
2016-05-06 11:10:00,8.43,8.44,8.43,8.44,56560.0,8.3056,8.3155,8.3056,8.3155,56560.0
2016-05-06 11:15:00,8.45,8.46,8.45,8.46,54240.0,8.3254,8.3352,8.3254,8.3352,54240.0
2016-05-06 11:20:00,8.46,8.47,8.46,8.47,86616.0,8.3352,8.3451,8.3352,8.3451,86616.0
2016-05-06 11:25:00,8.47,8.47,8.46,8.47,47200.0,8.3451,8.3451,8.3352,8.3451,47200.0
2016-05-06 11:30:00,8.47,8.47,8.45,8.45,16000.0,8.3451,8.3451,8.3254,8.3254,16000.0
2016-05-06 11:35:00,8.45,8.46,8.45,8.45,26504.0,8.3254,8.3352,8.3254,8.3254,26504.0
2016-05-06 11:40:00,8.45,8.45,8.45,8.45,2608.0,8.3254,8.3254,8.3254,8.3254,2608.0
2016-05-06 11:45:00,8.45,8.45,8.43,8.43,104880.0,8.3254,8.3254,8.3056,8.3056,104880.0
2016-05-06 11:50:00,8.43,8.43,8.42,8.42,62000.0,8.3056,8.3056,8.2958,8.2958,62000.0
2016-05-06 11:55:00,8.43,8.43,8.42,8.43,1600.0,8.3056,8.3056,8.2958,8.3056,1600.0
2016-05-06 12:00:00,8.42,8.42,8.42,8.42,30376.0,8.2958,8.2958,8.2958,8.2958,30376.0
2016-05-06 12:05:00,8.42,8.43,8.42,8.43,22240.0,8.2958,8.3056,8.2958,8.3056,22240.0
2016-05-06 12:10:00,8.43,8.44,8.43,8.44,128448.0,8.3056,8.3155,8.3056,8.3155,128448.0
2016-05-06 12:15:00,8.43,8.43,8.42,8.42,38400.0,8.3056,8.3056,8.2958,8.2958,38400.0
2016-05-06 12:20:00,8.41,8.43,8.41,8.43,30400.0,8.2859,8.3056,8.2859,8.3056,30400.0
2016-05-06 12:25:00,8.42,8.42,8.42,8.42,928.0,8.2958,8.2958,8.2958,8.2958,928.0
2016-05-06 12:30:00,8.43,8.43,8.42,8.42,112664.0,8.3056,8.3056,8.2958,8.2958,112664.0
2016-05-06 12:35:00,8.42,8.44,8.42,8.44,166360.0,8.2958,8.3155,8.2958,8.3155,166360.0
2016-05-06 12:40:00,8.44,8.45,8.43,8.45,77344.0,8.3155,8.3254,8.3056,8.3254,77344.0
2016-05-06 12:45:00,8.45,8.45,8.44,8.44,41600.0,8.3254,8.3254,8.3155,8.3155,41600.0
2016-05-06 12:50:00,8.44,8.44,8.44,8.44,30400.0,8.3155,8.3155,8.3155,8.3155,30400.0
2016-05-06 12:55:00,8.44,8.46,8.44,8.46,73528.0,8.3155,8.3352,8.3155,8.3352,73528.0
2016-05-06 13:00:00,8.47,8.47,8.47,8.47,19640.0,8.3451,8.3451,8.3451,8.3451,19640.0
2016-05-06 13:05:00,8.47,8.49,8.47,8.49,68800.0,8.3451,8.3648,8.3451,8.3648,68800.0
2016-05-06 13:10:00,8.49,8.5,8.49,8.49,143328.0,8.3648,8.3746,8.3648,8.3648,143328.0
2016-05-06 13:15:00,8.51,8.51,8.5,8.51,175864.0,8.3845,8.3845,8.3746,8.3845,175864.0
2016-05-06 13:20:00,8.51,8.51,8.5,8.5,54000.0,8.3845,8.3845,8.3746,8.3746,54000.0
2016-05-06 13:25:00,8.51,8.51,8.5,8.5,5952.0,8.3845,8.3845,8.3746,8.3746,5952.0
2016-05-06 13:30:00,8.5,8.5,8.49,8.5,39200.0,8.3746,8.3746,8.3648,8.3746,39200.0
2016-05-06 13:35:00,8.5,8.5,8.49,8.5,273400.0,8.3746,8.3746,8.3648,8.3746,273400.0
2016-05-06 13:40:00,8.49,8.49,8.49,8.49,30400.0,8.3648,8.3648,8.3648,8.3648,30400.0
2016-05-06 13:45:00,8.5,8.51,8.5,8.5,32928.0,8.3746,8.3845,8.3746,8.3746,32928.0
2016-05-06 13:50:00,8.51,8.51,8.51,8.51,8000.0,8.3845,8.3845,8.3845,8.3845,8000.0
2016-05-06 13:55:00,8.51,8.54,8.51,8.54,262072.0,8.3845,8.414,8.3845,8.414,262072.0
2016-05-06 14:00:00,8.55,8.56,8.54,8.56,125944.0,8.4239,8.4337,8.414,8.4337,125944.0
2016-05-06 14:05:00,8.56,8.59,8.56,8.58,178144.0,8.4337,8.4633,8.4337,8.4534,178144.0
2016-05-06 14:10:00,8.59,8.59,8.56,8.56,127528.0,8.4633,8.4633,8.4337,8.4337,127528.0
2016-05-06 14:15:00,8.57,8.58,8.57,8.58,26400.0,8.4436,8.4534,8.4436,8.4534,26400.0
2016-05-06 14:20:00,8.58,8.58,8.56,8.56,72592.0,8.4534,8.4534,8.4337,8.4337,72592.0
2016-05-06 14:25:00,8.56,8.57,8.56,8.56,13144.0,8.4337,8.4436,8.4337,8.4337,13144.0
2016-05-06 14:30:00,8.56,8.56,8.55,8.56,58472.0,8.4337,8.4337,8.4239,8.4337,58472.0
2016-05-06 14:35:00,8.56,8.57,8.55,8.57,94624.0,8.4337,8.4436,8.4239,8.4436,94624.0
2016-05-06 14:40:00,8.57,8.58,8.57,8.58,52464.0,8.4436,8.4534,8.4436,8.4534,52464.0
2016-05-06 14:45:00,8.58,8.58,8.57,8.57,32000.0,8.4534,8.4534,8.4436,8.4436,32000.0
2016-05-06 14:50:00,8.57,8.58,8.57,8.58,79128.0,8.4436,8.4534,8.4436,8.4534,79128.0
2016-05-06 14:55:00,8.58,8.58,8.57,8.57,50344.0,8.4534,8.4534,8.4436,8.4436,50344.0
2016-05-06 15:00:00,8.56,8.59,8.56,8.58,86616.0,8.4337,8.4633,8.4337,8.4534,86616.0
2016-05-06 15:05:00,8.58,8.58,8.57,8.57,40240.0,8.4534,8.4534,8.4436,8.4436,40240.0
2016-05-06 15:10:00,8.57,8.58,8.57,8.57,25360.0,8.4436,8.4534,8.4436,8.4436,25360.0
2016-05-06 15:15:00,8.58,8.58,8.57,8.57,11304.0,8.4534,8.4534,8.4436,8.4436,11304.0
2016-05-06 15:20:00,8.57,8.58,8.57,8.58,8240.0,8.4436,8.4534,8.4436,8.4534,8240.0
2016-05-06 15:25:00,8.58,8.59,8.58,8.58,56408.0,8.4534,8.4633,8.4534,8.4534,56408.0
2016-05-06 15:30:00,8.58,8.58,8.56,8.56,145960.0,8.4534,8.4534,8.4337,8.4337,145960.0
2016-05-06 15:35:00,8.56,8.58,8.56,8.57,128504.0,8.4337,8.4534,8.4337,8.4436,128504.0
2016-05-06 15:40:00,8.57,8.57,8.56,8.56,79112.0,8.4436,8.4436,8.4337,8.4337,79112.0
2016-05-06 15:45:00,8.56,8.57,8.55,8.56,238408.0,8.4337,8.4436,8.4239,8.4337,238408.0
2016-05-06 15:50:00,8.56,8.58,8.56,8.58,93352.0,8.4337,8.4534,8.4337,8.4534,93352.0
2016-05-06 15:55:00,8.58,8.59,8.58,8.59,1296936.0,8.4534,8.4633,8.4534,8.4633,1296936.0
2016-05-09 09:30:00,8.6,8.63,8.59,8.63,669096.0,8.4731,8.5027,8.4633,8.5027,669096.0
2016-05-09 09:35:00,8.63,8.67,8.63,8.64,580656.0,8.5027,8.5421,8.5027,8.5126,580656.0
2016-05-09 09:40:00,8.64,8.67,8.63,8.67,733488.0,8.5126,8.5421,8.5027,8.5421,733488.0
2016-05-09 09:45:00,8.67,8.68,8.66,8.66,398536.0,8.5421,8.552,8.5323,8.5323,398536.0
2016-05-09 09:50:00,8.66,8.68,8.65,8.67,212544.0,8.5323,8.552,8.5224,8.5421,212544.0
2016-05-09 09:55:00,8.67,8.68,8.65,8.68,89464.0,8.5421,8.552,8.5224,8.552,89464.0
2016-05-09 10:00:00,8.69,8.7,8.66,8.66,368104.0,8.5618,8.5717,8.5323,8.5323,368104.0
2016-05-09 10:05:00,8.67,8.7,8.67,8.7,295424.0,8.5421,8.5717,8.5421,8.5717,295424.0
2016-05-09 10:10:00,8.69,8.7,8.67,8.68,105688.0,8.5618,8.5717,8.5421,8.552,105688.0
2016-05-09 10:15:00,8.69,8.7,8.68,8.68,99784.0,8.5618,8.5717,8.552,8.552,99784.0
2016-05-09 10:20:00,8.68,8.69,8.65,8.65,196304.0,8.552,8.5618,8.5224,8.5224,196304.0
2016-05-09 10:25:00,8.65,8.65,8.63,8.63,228160.0,8.5224,8.5224,8.5027,8.5027,228160.0
2016-05-09 10:30:00,8.63,8.64,8.63,8.63,189128.0,8.5027,8.5126,8.5027,8.5027,189128.0
2016-05-09 10:35:00,8.64,8.64,8.62,8.63,95616.0,8.5126,8.5126,8.4928,8.5027,95616.0
2016-05-09 10:40:00,8.63,8.65,8.63,8.64,46144.0,8.5027,8.5224,8.5027,8.5126,46144.0
2016-05-09 10:45:00,8.64,8.65,8.64,8.65,60968.0,8.5126,8.5224,8.5126,8.5224,60968.0
2016-05-09 10:50:00,8.65,8.66,8.64,8.65,47360.0,8.5224,8.5323,8.5126,8.5224,47360.0
2016-05-09 10:55:00,8.65,8.65,8.65,8.65,21200.0,8.5224,8.5224,8.5224,8.5224,21200.0
2016-05-09 11:00:00,8.66,8.67,8.65,8.66,114456.0,8.5323,8.5421,8.5224,8.5323,114456.0
2016-05-09 11:05:00,8.67,8.67,8.66,8.66,68968.0,8.5421,8.5421,8.5323,8.5323,68968.0
2016-05-09 11:10:00,8.65,8.65,8.62,8.62,172216.0,8.5224,8.5224,8.4928,8.4928,172216.0
2016-05-09 11:15:00,8.62,8.63,8.62,8.63,15088.0,8.4928,8.5027,8.4928,8.5027,15088.0
2016-05-09 11:20:00,8.63,8.65,8.63,8.64,81600.0,8.5027,8.5224,8.5027,8.5126,81600.0
2016-05-09 11:25:00,8.64,8.64,8.63,8.64,41600.0,8.5126,8.5126,8.5027,8.5126,41600.0
2016-05-09 11:30:00,8.63,8.63,8.62,8.63,67200.0,8.5027,8.5027,8.4928,8.5027,67200.0
2016-05-09 11:35:00,8.63,8.65,8.63,8.65,24000.0,8.5027,8.5224,8.5027,8.5224,24000.0
2016-05-09 11:40:00,8.65,8.65,8.65,8.65,30400.0,8.5224,8.5224,8.5224,8.5224,30400.0
2016-05-09 11:45:00,8.65,8.66,8.65,8.66,12800.0,8.5224,8.5323,8.5224,8.5323,12800.0
2016-05-09 11:50:00,8.66,8.66,8.66,8.66,18536.0,8.5323,8.5323,8.5323,8.5323,18536.0
2016-05-09 11:55:00,8.66,8.66,8.65,8.65,40800.0,8.5323,8.5323,8.5224,8.5224,40800.0
2016-05-09 12:00:00,8.65,8.66,8.65,8.65,51248.0,8.5224,8.5323,8.5224,8.5224,51248.0
2016-05-09 12:05:00,8.66,8.66,8.63,8.63,39072.0,8.5323,8.5323,8.5027,8.5027,39072.0
2016-05-09 12:10:00,8.63,8.65,8.63,8.65,20800.0,8.5027,8.5224,8.5027,8.5224,20800.0
2016-05-09 12:15:00,8.65,8.66,8.65,8.65,16224.0,8.5224,8.5323,8.5224,8.5224,16224.0
2016-05-09 12:20:00,8.65,8.67,8.65,8.67,168256.0,8.5224,8.5421,8.5224,8.5421,168256.0
2016-05-09 12:25:00,8.67,8.68,8.67,8.68,165200.0,8.5421,8.552,8.5421,8.552,165200.0
2016-05-09 12:30:00,8.67,8.67,8.67,8.67,17672.0,8.5421,8.5421,8.5421,8.5421,17672.0
2016-05-09 12:35:00,8.67,8.67,8.66,8.67,108280.0,8.5421,8.5421,8.5323,8.5421,108280.0
2016-05-09 12:40:00,8.67,8.67,8.67,8.67,12800.0,8.5421,8.5421,8.5421,8.5421,12800.0
2016-05-09 12:45:00,8.66,8.67,8.66,8.67,29600.0,8.5323,8.5421,8.5323,8.5421,29600.0
2016-05-09 12:50:00,8.66,8.66,8.66,8.66,16424.0,8.5323,8.5323,8.5323,8.5323,16424.0
2016-05-09 12:55:00,8.66,8.67,8.66,8.67,20000.0,8.5323,8.5421,8.5323,8.5421,20000.0
2016-05-09 13:00:00,8.66,8.68,8.66,8.68,52800.0,8.5323,8.552,8.5323,8.552,52800.0
2016-05-09 13:05:00,8.68,8.68,8.67,8.68,8800.0,8.552,8.552,8.5421,8.552,8800.0
2016-05-09 13:10:00,8.68,8.69,8.68,8.69,53600.0,8.552,8.5618,8.552,8.5618,53600.0
2016-05-09 13:15:00,8.69,8.69,8.68,8.68,64000.0,8.5618,8.5618,8.552,8.552,64000.0
2016-05-09 13:20:00,8.68,8.68,8.68,8.68,33184.0,8.552,8.552,8.552,8.552,33184.0
2016-05-09 13:25:00,8.68,8.68,8.67,8.68,27208.0,8.552,8.552,8.5421,8.552,27208.0
2016-05-09 13:30:00,8.68,8.69,8.68,8.69,56800.0,8.552,8.5618,8.552,8.5618,56800.0
2016-05-09 13:35:00,8.69,8.69,8.68,8.68,38344.0,8.5618,8.5618,8.552,8.552,38344.0
2016-05-09 13:40:00,8.68,8.69,8.68,8.69,64000.0,8.552,8.5618,8.552,8.5618,64000.0
2016-05-09 13:45:00,8.69,8.69,8.68,8.69,40800.0,8.5618,8.5618,8.552,8.5618,40800.0
2016-05-09 13:50:00,8.69,8.69,8.69,8.69,94856.0,8.5618,8.5618,8.5618,8.5618,94856.0
2016-05-09 13:55:00,8.68,8.68,8.67,8.67,121520.0,8.552,8.552,8.5421,8.5421,121520.0
2016-05-09 14:00:00,8.67,8.68,8.67,8.67,7200.0,8.5421,8.552,8.5421,8.5421,7200.0
2016-05-09 14:05:00,8.67,8.67,8.65,8.66,74352.0,8.5421,8.5421,8.5224,8.5323,74352.0
2016-05-09 14:10:00,8.66,8.67,8.65,8.66,55800.0,8.5323,8.5421,8.5224,8.5323,55800.0
2016-05-09 14:15:00,8.66,8.66,8.65,8.66,17864.0,8.5323,8.5323,8.5224,8.5323,17864.0
2016-05-09 14:20:00,8.66,8.67,8.66,8.67,15200.0,8.5323,8.5421,8.5323,8.5421,15200.0
2016-05-09 14:25:00,8.67,8.68,8.67,8.67,144600.0,8.5421,8.552,8.5421,8.5421,144600.0
2016-05-09 14:30:00,8.67,8.68,8.67,8.67,6400.0,8.5421,8.552,8.5421,8.5421,6400.0
2016-05-09 14:35:00,8.67,8.69,8.67,8.69,111408.0,8.5421,8.5618,8.5421,8.5618,111408.0
2016-05-09 14:40:00,8.68,8.69,8.68,8.69,27544.0,8.552,8.5618,8.552,8.5618,27544.0
2016-05-09 14:45:00,8.69,8.69,8.69,8.69,15184.0,8.5618,8.5618,8.5618,8.5618,15184.0
2016-05-09 14:50:00,8.69,8.72,8.69,8.71,187432.0,8.5618,8.5914,8.5618,8.5815,187432.0
2016-05-09 14:55:00,8.71,8.72,8.71,8.71,53488.0,8.5815,8.5914,8.5815,8.5815,53488.0
2016-05-09 15:00:00,8.71,8.71,8.7,8.7,29896.0,8.5815,8.5815,8.5717,8.5717,29896.0
2016-05-09 15:05:00,8.7,8.7,8.69,8.69,77600.0,8.5717,8.5717,8.5618,8.5618,77600.0
2016-05-09 15:10:00,8.69,8.69,8.69,8.69,15840.0,8.5618,8.5618,8.5618,8.5618,15840.0
2016-05-09 15:15:00,8.7,8.7,8.68,8.69,42400.0,8.5717,8.5717,8.552,8.5618,42400.0
2016-05-09 15:20:00,8.68,8.69,8.68,8.69,8160.0,8.552,8.5618,8.552,8.5618,8160.0
2016-05-09 15:25:00,8.69,8.69,8.68,8.68,72000.0,8.5618,8.5618,8.552,8.552,72000.0
2016-05-09 15:30:00,8.68,8.68,8.66,8.66,55200.0,8.552,8.552,8.5323,8.5323,55200.0
2016-05-09 15:35:00,8.67,8.67,8.66,8.66,39016.0,8.5421,8.5421,8.5323,8.5323,39016.0
2016-05-09 15:40:00,8.66,8.67,8.66,8.66,22848.0,8.5323,8.5421,8.5323,8.5323,22848.0
2016-05-09 15:45:00,8.66,8.67,8.65,8.66,64248.0,8.5323,8.5421,8.5224,8.5323,64248.0
2016-05-09 15:50:00,8.66,8.66,8.63,8.63,341856.0,8.5323,8.5323,8.5027,8.5027,341856.0
2016-05-09 15:55:00,8.63,8.65,8.63,8.64,809616.0,8.5027,8.5224,8.5027,8.5126,809616.0
2016-05-10 09:30:00,8.7,8.71,8.7,8.71,306528.0,8.5717,8.5815,8.5717,8.5815,306528.0
2016-05-10 09:35:00,8.7,8.72,8.68,8.68,68376.0,8.5717,8.5914,8.552,8.552,68376.0
2016-05-10 09:40:00,8.67,8.71,8.67,8.7,232104.0,8.5421,8.5815,8.5421,8.5717,232104.0
2016-05-10 09:45:00,8.71,8.74,8.7,8.74,203160.0,8.5815,8.6111,8.5717,8.6111,203160.0
2016-05-10 09:50:00,8.74,8.75,8.73,8.73,206896.0,8.6111,8.6209,8.6012,8.6012,206896.0
2016-05-10 09:55:00,8.74,8.74,8.72,8.73,68896.0,8.6111,8.6111,8.5914,8.6012,68896.0
2016-05-10 10:00:00,8.73,8.74,8.73,8.73,93192.0,8.6012,8.6111,8.6012,8.6012,93192.0
2016-05-10 10:05:00,8.72,8.73,8.71,8.72,72400.0,8.5914,8.6012,8.5815,8.5914,72400.0
2016-05-10 10:10:00,8.72,8.74,8.72,8.74,121688.0,8.5914,8.6111,8.5914,8.6111,121688.0
2016-05-10 10:15:00,8.74,8.74,8.73,8.73,47456.0,8.6111,8.6111,8.6012,8.6012,47456.0
2016-05-10 10:20:00,8.73,8.74,8.72,8.72,148160.0,8.6012,8.6111,8.5914,8.5914,148160.0
2016-05-10 10:25:00,8.73,8.74,8.72,8.74,38848.0,8.6012,8.6111,8.5914,8.6111,38848.0
2016-05-10 10:30:00,8.74,8.76,8.74,8.76,77632.0,8.6111,8.6308,8.6111,8.6308,77632.0
2016-05-10 10:35:00,8.76,8.77,8.76,8.77,181888.0,8.6308,8.6406,8.6308,8.6406,181888.0
2016-05-10 10:40:00,8.77,8.79,8.77,8.79,139744.0,8.6406,8.6603,8.6406,8.6603,139744.0
2016-05-10 10:45:00,8.79,8.79,8.78,8.79,40800.0,8.6603,8.6603,8.6505,8.6603,40800.0
2016-05-10 10:50:00,8.79,8.79,8.78,8.78,20208.0,8.6603,8.6603,8.6505,8.6505,20208.0
2016-05-10 10:55:00,8.78,8.78,8.78,8.78,10840.0,8.6505,8.6505,8.6505,8.6505,10840.0
2016-05-10 11:00:00,8.78,8.79,8.77,8.78,75424.0,8.6505,8.6603,8.6406,8.6505,75424.0
2016-05-10 11:05:00,8.78,8.78,8.78,8.78,16760.0,8.6505,8.6505,8.6505,8.6505,16760.0
2016-05-10 11:10:00,8.78,8.79,8.78,8.79,51416.0,8.6505,8.6603,8.6505,8.6603,51416.0
2016-05-10 11:15:00,8.79,8.79,8.78,8.78,34408.0,8.6603,8.6603,8.6505,8.6505,34408.0
2016-05-10 11:20:00,8.78,8.79,8.78,8.78,38400.0,8.6505,8.6603,8.6505,8.6505,38400.0
2016-05-10 11:25:00,8.78,8.78,8.77,8.78,29360.0,8.6505,8.6505,8.6406,8.6505,29360.0
2016-05-10 11:30:00,8.78,8.8,8.78,8.8,42008.0,8.6505,8.6702,8.6505,8.6702,42008.0
2016-05-10 11:35:00,8.8,8.8,8.79,8.8,12800.0,8.6702,8.6702,8.6603,8.6702,12800.0
2016-05-10 11:40:00,8.8,8.8,8.78,8.79,38800.0,8.6702,8.6702,8.6505,8.6603,38800.0
2016-05-10 11:45:00,8.79,8.8,8.79,8.79,19560.0,8.6603,8.6702,8.6603,8.6603,19560.0
2016-05-10 11:50:00,8.79,8.8,8.79,8.8,16800.0,8.6603,8.6702,8.6603,8.6702,16800.0
2016-05-10 11:55:00,8.8,8.81,8.8,8.81,282168.0,8.6702,8.68,8.6702,8.68,282168.0
2016-05-10 12:00:00,8.81,8.82,8.81,8.81,49360.0,8.68,8.6899,8.68,8.68,49360.0
2016-05-10 12:05:00,8.81,8.81,8.81,8.81,12000.0,8.68,8.68,8.68,8.68,12000.0
2016-05-10 12:10:00,8.81,8.82,8.81,8.81,17440.0,8.68,8.6899,8.68,8.68,17440.0
2016-05-10 12:15:00,8.81,8.82,8.81,8.82,54400.0,8.68,8.6899,8.68,8.6899,54400.0
2016-05-10 12:20:00,8.82,8.83,8.82,8.83,16000.0,8.6899,8.6997,8.6899,8.6997,16000.0
2016-05-10 12:25:00,8.83,8.83,8.82,8.82,258352.0,8.6997,8.6997,8.6899,8.6899,258352.0
2016-05-10 12:30:00,8.82,8.82,8.82,8.82,40808.0,8.6899,8.6899,8.6899,8.6899,40808.0
2016-05-10 12:35:00,8.82,8.82,8.82,8.82,35808.0,8.6899,8.6899,8.6899,8.6899,35808.0
2016-05-10 12:40:00,8.82,8.82,8.81,8.82,34040.0,8.6899,8.6899,8.68,8.6899,34040.0
2016-05-10 12:45:00,8.82,8.83,8.82,8.83,111400.0,8.6899,8.6997,8.6899,8.6997,111400.0
2016-05-10 12:50:00,8.83,8.84,8.82,8.84,211880.0,8.6997,8.7096,8.6899,8.7096,211880.0
2016-05-10 12:55:00,8.84,8.84,8.83,8.83,11248.0,8.7096,8.7096,8.6997,8.6997,11248.0
2016-05-10 13:00:00,8.83,8.83,8.83,8.83,6400.0,8.6997,8.6997,8.6997,8.6997,6400.0
2016-05-10 13:05:00,8.83,8.83,8.83,8.83,24000.0,8.6997,8.6997,8.6997,8.6997,24000.0
2016-05-10 13:10:00,8.83,8.83,8.82,8.82,22800.0,8.6997,8.6997,8.6899,8.6899,22800.0
2016-05-10 13:15:00,8.82,8.82,8.82,8.82,4000.0,8.6899,8.6899,8.6899,8.6899,4000.0
2016-05-10 13:20:00,8.81,8.82,8.81,8.82,15200.0,8.68,8.6899,8.68,8.6899,15200.0
2016-05-10 13:25:00,8.81,8.82,8.81,8.82,18400.0,8.68,8.6899,8.68,8.6899,18400.0
2016-05-10 13:30:00,8.82,8.82,8.81,8.81,40864.0,8.6899,8.6899,8.68,8.68,40864.0
2016-05-10 13:35:00,8.82,8.82,8.82,8.82,28000.0,8.6899,8.6899,8.6899,8.6899,28000.0
2016-05-10 13:40:00,8.82,8.82,8.82,8.82,28400.0,8.6899,8.6899,8.6899,8.6899,28400.0
2016-05-10 13:45:00,8.83,8.83,8.83,8.83,19432.0,8.6997,8.6997,8.6997,8.6997,19432.0
2016-05-10 13:50:00,8.83,8.84,8.83,8.84,27760.0,8.6997,8.7096,8.6997,8.7096,27760.0
2016-05-10 13:55:00,8.84,8.84,8.83,8.84,86800.0,8.7096,8.7096,8.6997,8.7096,86800.0
2016-05-10 14:00:00,8.84,8.84,8.83,8.84,28800.0,8.7096,8.7096,8.6997,8.7096,28800.0
2016-05-10 14:05:00,8.83,8.84,8.83,8.84,22960.0,8.6997,8.7096,8.6997,8.7096,22960.0
2016-05-10 14:10:00,8.84,8.84,8.83,8.83,69000.0,8.7096,8.7096,8.6997,8.6997,69000.0
2016-05-10 14:15:00,8.83,8.84,8.83,8.84,20800.0,8.6997,8.7096,8.6997,8.7096,20800.0
2016-05-10 14:20:00,8.83,8.84,8.83,8.84,16336.0,8.6997,8.7096,8.6997,8.7096,16336.0
2016-05-10 14:25:00,8.84,8.85,8.84,8.84,71056.0,8.7096,8.7195,8.7096,8.7096,71056.0
2016-05-10 14:30:00,8.84,8.84,8.84,8.84,20512.0,8.7096,8.7096,8.7096,8.7096,20512.0
2016-05-10 14:35:00,8.84,8.84,8.84,8.84,14776.0,8.7096,8.7096,8.7096,8.7096,14776.0
2016-05-10 14:40:00,8.84,8.85,8.84,8.84,137000.0,8.7096,8.7195,8.7096,8.7096,137000.0
2016-05-10 14:45:00,8.85,8.85,8.84,8.84,20400.0,8.7195,8.7195,8.7096,8.7096,20400.0
2016-05-10 14:50:00,8.84,8.84,8.84,8.84,33752.0,8.7096,8.7096,8.7096,8.7096,33752.0
2016-05-10 14:55:00,8.84,8.84,8.84,8.84,32400.0,8.7096,8.7096,8.7096,8.7096,32400.0
2016-05-10 15:00:00,8.84,8.85,8.84,8.85,76800.0,8.7096,8.7195,8.7096,8.7195,76800.0
2016-05-10 15:05:00,8.85,8.85,8.85,8.85,34720.0,8.7195,8.7195,8.7195,8.7195,34720.0
2016-05-10 15:10:00,8.85,8.85,8.84,8.85,38816.0,8.7195,8.7195,8.7096,8.7195,38816.0
2016-05-10 15:15:00,8.85,8.85,8.85,8.85,128400.0,8.7195,8.7195,8.7195,8.7195,128400.0
2016-05-10 15:20:00,8.85,8.86,8.84,8.86,55192.0,8.7195,8.7293,8.7096,8.7293,55192.0
2016-05-10 15:25:00,8.86,8.87,8.86,8.86,62712.0,8.7293,8.7392,8.7293,8.7293,62712.0
2016-05-10 15:30:00,8.86,8.86,8.86,8.86,32096.0,8.7293,8.7293,8.7293,8.7293,32096.0
2016-05-10 15:35:00,8.85,8.86,8.85,8.85,31440.0,8.7195,8.7293,8.7195,8.7195,31440.0
2016-05-10 15:40:00,8.85,8.88,8.85,8.87,116376.0,8.7195,8.749,8.7195,8.7392,116376.0
2016-05-10 15:45:00,8.87,8.88,8.87,8.87,189952.0,8.7392,8.749,8.7392,8.7392,189952.0
2016-05-10 15:50:00,8.87,8.88,8.87,8.88,121320.0,8.7392,8.749,8.7392,8.749,121320.0
2016-05-10 15:55:00,8.88,8.89,8.88,8.88,582232.0,8.749,8.7589,8.749,8.749,582232.0
2016-05-11 09:30:00,8.85,8.85,8.84,8.85,340648.0,8.7195,8.7195,8.7096,8.7195,340648.0
2016-05-11 09:35:00,8.85,8.85,8.83,8.85,277824.0,8.7195,8.7195,8.6997,8.7195,277824.0
2016-05-11 09:40:00,8.85,8.86,8.82,8.83,181576.0,8.7195,8.7293,8.6899,8.6997,181576.0
2016-05-11 09:45:00,8.83,8.85,8.82,8.84,61376.0,8.6997,8.7195,8.6899,8.7096,61376.0
2016-05-11 09:50:00,8.84,8.85,8.83,8.83,101984.0,8.7096,8.7195,8.6997,8.6997,101984.0
2016-05-11 09:55:00,8.83,8.85,8.83,8.85,44000.0,8.6997,8.7195,8.6997,8.7195,44000.0
2016-05-11 10:00:00,8.85,8.85,8.84,8.85,75752.0,8.7195,8.7195,8.7096,8.7195,75752.0
2016-05-11 10:05:00,8.85,8.85,8.85,8.85,4800.0,8.7195,8.7195,8.7195,8.7195,4800.0
2016-05-11 10:10:00,8.85,8.87,8.84,8.87,106920.0,8.7195,8.7392,8.7096,8.7392,106920.0
2016-05-11 10:15:00,8.86,8.87,8.86,8.86,116344.0,8.7293,8.7392,8.7293,8.7293,116344.0
2016-05-11 10:20:00,8.86,8.87,8.85,8.87,118528.0,8.7293,8.7392,8.7195,8.7392,118528.0
2016-05-11 10:25:00,8.88,8.88,8.86,8.88,92200.0,8.749,8.749,8.7293,8.749,92200.0
2016-05-11 10:30:00,8.88,8.9,8.87,8.89,398224.0,8.749,8.7687,8.7392,8.7589,398224.0
2016-05-11 10:35:00,8.9,8.9,8.88,8.88,97456.0,8.7687,8.7687,8.749,8.749,97456.0
2016-05-11 10:40:00,8.87,8.87,8.86,8.87,131200.0,8.7392,8.7392,8.7293,8.7392,131200.0
2016-05-11 10:45:00,8.87,8.87,8.86,8.86,34008.0,8.7392,8.7392,8.7293,8.7293,34008.0
2016-05-11 10:50:00,8.86,8.86,8.85,8.85,215448.0,8.7293,8.7293,8.7195,8.7195,215448.0
2016-05-11 10:55:00,8.85,8.86,8.85,8.85,42960.0,8.7195,8.7293,8.7195,8.7195,42960.0
2016-05-11 11:00:00,8.84,8.84,8.81,8.81,250560.0,8.7096,8.7096,8.68,8.68,250560.0
2016-05-11 11:05:00,8.81,8.81,8.8,8.81,193704.0,8.68,8.68,8.6702,8.68,193704.0
2016-05-11 11:10:00,8.82,8.83,8.82,8.83,27248.0,8.6899,8.6997,8.6899,8.6997,27248.0
2016-05-11 11:15:00,8.83,8.83,8.82,8.83,10104.0,8.6997,8.6997,8.6899,8.6997,10104.0
2016-05-11 11:20:00,8.83,8.83,8.81,8.81,44000.0,8.6997,8.6997,8.68,8.68,44000.0
2016-05-11 11:25:00,8.82,8.82,8.82,8.82,11032.0,8.6899,8.6899,8.6899,8.6899,11032.0
2016-05-11 11:30:00,8.81,8.83,8.81,8.82,88800.0,8.68,8.6997,8.68,8.6899,88800.0
2016-05-11 11:35:00,8.84,8.84,8.82,8.82,120400.0,8.7096,8.7096,8.6899,8.6899,120400.0
2016-05-11 11:40:00,8.81,8.83,8.81,8.83,32000.0,8.68,8.6997,8.68,8.6997,32000.0
2016-05-11 11:45:00,8.83,8.83,8.82,8.82,22400.0,8.6997,8.6997,8.6899,8.6899,22400.0
2016-05-11 11:50:00,8.82,8.82,8.82,8.82,15448.0,8.6899,8.6899,8.6899,8.6899,15448.0
2016-05-11 11:55:00,8.83,8.83,8.81,8.81,10400.0,8.6997,8.6997,8.68,8.68,10400.0
2016-05-11 12:00:00,8.82,8.82,8.8,8.81,121712.0,8.6899,8.6899,8.6702,8.68,121712.0
2016-05-11 12:05:00,8.82,8.83,8.81,8.83,125896.0,8.6899,8.6997,8.68,8.6997,125896.0
2016-05-11 12:10:00,8.83,8.83,8.83,8.83,26400.0,8.6997,8.6997,8.6997,8.6997,26400.0
2016-05-11 12:15:00,8.83,8.84,8.83,8.83,132000.0,8.6997,8.7096,8.6997,8.6997,132000.0
2016-05-11 12:20:00,8.84,8.84,8.82,8.82,14200.0,8.7096,8.7096,8.6899,8.6899,14200.0
2016-05-11 12:25:00,8.83,8.83,8.83,8.83,2400.0,8.6997,8.6997,8.6997,8.6997,2400.0
2016-05-11 12:30:00,8.83,8.83,8.83,8.83,0.0,8.6997,8.6997,8.6997,8.6997,0.0
2016-05-11 12:35:00,8.83,8.83,8.83,8.83,50800.0,8.6997,8.6997,8.6997,8.6997,50800.0
2016-05-11 12:40:00,8.84,8.84,8.84,8.84,5600.0,8.7096,8.7096,8.7096,8.7096,5600.0
2016-05-11 12:45:00,8.83,8.83,8.83,8.83,10400.0,8.6997,8.6997,8.6997,8.6997,10400.0
2016-05-11 12:50:00,8.82,8.82,8.81,8.81,37680.0,8.6899,8.6899,8.68,8.68,37680.0
2016-05-11 12:55:00,8.81,8.82,8.81,8.82,44000.0,8.68,8.6899,8.68,8.6899,44000.0
2016-05-11 13:00:00,8.82,8.82,8.81,8.81,13952.0,8.6899,8.6899,8.68,8.68,13952.0
2016-05-11 13:05:00,8.82,8.82,8.82,8.82,64096.0,8.6899,8.6899,8.6899,8.6899,64096.0
2016-05-11 13:10:00,8.82,8.82,8.82,8.82,10400.0,8.6899,8.6899,8.6899,8.6899,10400.0
2016-05-11 13:15:00,8.82,8.82,8.81,8.81,30544.0,8.6899,8.6899,8.68,8.68,30544.0
2016-05-11 13:20:00,8.81,8.81,8.79,8.79,168096.0,8.68,8.68,8.6603,8.6603,168096.0
2016-05-11 13:25:00,8.79,8.8,8.78,8.8,109256.0,8.6603,8.6702,8.6505,8.6702,109256.0
2016-05-11 13:30:00,8.8,8.8,8.8,8.8,12016.0,8.6702,8.6702,8.6702,8.6702,12016.0
2016-05-11 13:35:00,8.79,8.8,8.79,8.8,186224.0,8.6603,8.6702,8.6603,8.6702,186224.0
2016-05-11 13:40:00,8.8,8.8,8.78,8.78,56440.0,8.6702,8.6702,8.6505,8.6505,56440.0
2016-05-11 13:45:00,8.79,8.79,8.79,8.79,37600.0,8.6603,8.6603,8.6603,8.6603,37600.0
2016-05-11 13:50:00,8.79,8.79,8.78,8.78,7200.0,8.6603,8.6603,8.6505,8.6505,7200.0
2016-05-11 13:55:00,8.79,8.79,8.78,8.78,45856.0,8.6603,8.6603,8.6505,8.6505,45856.0
2016-05-11 14:00:00,8.77,8.77,8.76,8.77,88960.0,8.6406,8.6406,8.6308,8.6406,88960.0
2016-05-11 14:05:00,8.77,8.77,8.76,8.76,77920.0,8.6406,8.6406,8.6308,8.6308,77920.0
2016-05-11 14:10:00,8.76,8.77,8.76,8.76,56800.0,8.6308,8.6406,8.6308,8.6308,56800.0
2016-05-11 14:15:00,8.76,8.76,8.75,8.76,96512.0,8.6308,8.6308,8.6209,8.6308,96512.0
2016-05-11 14:20:00,8.76,8.77,8.76,8.77,40496.0,8.6308,8.6406,8.6308,8.6406,40496.0
2016-05-11 14:25:00,8.77,8.78,8.77,8.77,147864.0,8.6406,8.6505,8.6406,8.6406,147864.0
2016-05-11 14:30:00,8.78,8.78,8.77,8.77,121024.0,8.6505,8.6505,8.6406,8.6406,121024.0
2016-05-11 14:35:00,8.77,8.78,8.77,8.78,31200.0,8.6406,8.6505,8.6406,8.6505,31200.0
2016-05-11 14:40:00,8.77,8.77,8.75,8.75,24800.0,8.6406,8.6406,8.6209,8.6209,24800.0
2016-05-11 14:45:00,8.75,8.75,8.73,8.74,152744.0,8.6209,8.6209,8.6012,8.6111,152744.0
2016-05-11 14:50:00,8.74,8.74,8.74,8.74,16800.0,8.6111,8.6111,8.6111,8.6111,16800.0
2016-05-11 14:55:00,8.73,8.74,8.72,8.74,32096.0,8.6012,8.6111,8.5914,8.6111,32096.0
2016-05-11 15:00:00,8.75,8.75,8.74,8.74,23056.0,8.6209,8.6209,8.6111,8.6111,23056.0
2016-05-11 15:05:00,8.76,8.76,8.76,8.76,4800.0,8.6308,8.6308,8.6308,8.6308,4800.0
2016-05-11 15:10:00,8.76,8.76,8.76,8.76,22400.0,8.6308,8.6308,8.6308,8.6308,22400.0
2016-05-11 15:15:00,8.76,8.76,8.75,8.75,6400.0,8.6308,8.6308,8.6209,8.6209,6400.0
2016-05-11 15:20:00,8.74,8.74,8.74,8.74,12000.0,8.6111,8.6111,8.6111,8.6111,12000.0
2016-05-11 15:25:00,8.75,8.75,8.75,8.75,6400.0,8.6209,8.6209,8.6209,8.6209,6400.0
2016-05-11 15:30:00,8.75,8.76,8.74,8.75,27808.0,8.6209,8.6308,8.6111,8.6209,27808.0
2016-05-11 15:35:00,8.75,8.76,8.74,8.74,91000.0,8.6209,8.6308,8.6111,8.6111,91000.0
2016-05-11 15:40:00,8.74,8.74,8.72,8.72,151552.0,8.6111,8.6111,8.5914,8.5914,151552.0
2016-05-11 15:45:00,8.72,8.74,8.72,8.73,124080.0,8.5914,8.6111,8.5914,8.6012,124080.0
2016-05-11 15:50:00,8.73,8.73,8.71,8.71,448768.0,8.6012,8.6012,8.5815,8.5815,448768.0
2016-05-11 15:55:00,8.71,8.72,8.71,8.72,653056.0,8.5815,8.5914,8.5815,8.5914,653056.0
2016-05-12 09:30:00,8.77,8.78,8.75,8.77,243664.0,8.6406,8.6505,8.6209,8.6406,243664.0
2016-05-12 09:35:00,8.77,8.78,8.73,8.74,178808.0,8.6406,8.6505,8.6012,8.6111,178808.0
2016-05-12 09:40:00,8.74,8.74,8.71,8.72,364056.0,8.6111,8.6111,8.5815,8.5914,364056.0
2016-05-12 09:45:00,8.72,8.73,8.7,8.72,445248.0,8.5914,8.6012,8.5717,8.5914,445248.0
2016-05-12 09:50:00,8.72,8.74,8.69,8.69,154520.0,8.5914,8.6111,8.5618,8.5618,154520.0
2016-05-12 09:55:00,8.69,8.7,8.67,8.67,287032.0,8.5618,8.5717,8.5421,8.5421,287032.0
2016-05-12 10:00:00,8.67,8.67,8.66,8.67,135160.0,8.5421,8.5421,8.5323,8.5421,135160.0
2016-05-12 10:05:00,8.67,8.68,8.66,8.67,138960.0,8.5421,8.552,8.5323,8.5421,138960.0
2016-05-12 10:10:00,8.67,8.7,8.67,8.7,123200.0,8.5421,8.5717,8.5421,8.5717,123200.0
2016-05-12 10:15:00,8.69,8.7,8.66,8.66,170552.0,8.5618,8.5717,8.5323,8.5323,170552.0
2016-05-12 10:20:00,8.66,8.67,8.65,8.66,105608.0,8.5323,8.5421,8.5224,8.5323,105608.0
2016-05-12 10:25:00,8.66,8.67,8.66,8.66,60000.0,8.5323,8.5421,8.5323,8.5323,60000.0
2016-05-12 10:30:00,8.65,8.66,8.63,8.64,323840.0,8.5224,8.5323,8.5027,8.5126,323840.0
2016-05-12 10:35:00,8.64,8.66,8.64,8.65,111872.0,8.5126,8.5323,8.5126,8.5224,111872.0
2016-05-12 10:40:00,8.65,8.65,8.61,8.61,159896.0,8.5224,8.5224,8.483,8.483,159896.0
2016-05-12 10:45:00,8.61,8.62,8.6,8.6,2761464.0,8.483,8.4928,8.4731,8.4731,2761464.0
2016-05-12 10:50:00,8.6,8.62,8.6,8.62,329312.0,8.4731,8.4928,8.4731,8.4928,329312.0
2016-05-12 10:55:00,8.62,8.62,8.6,8.61,65552.0,8.4928,8.4928,8.4731,8.483,65552.0
2016-05-12 11:00:00,8.61,8.61,8.58,8.58,359096.0,8.483,8.483,8.4534,8.4534,359096.0
2016-05-12 11:05:00,8.59,8.59,8.56,8.56,171984.0,8.4633,8.4633,8.4337,8.4337,171984.0
2016-05-12 11:10:00,8.57,8.57,8.55,8.56,229288.0,8.4436,8.4436,8.4239,8.4337,229288.0
2016-05-12 11:15:00,8.55,8.55,8.52,8.54,404576.0,8.4239,8.4239,8.3943,8.414,404576.0
2016-05-12 11:20:00,8.54,8.56,8.54,8.55,111056.0,8.414,8.4337,8.414,8.4239,111056.0
2016-05-12 11:25:00,8.56,8.57,8.55,8.56,48480.0,8.4337,8.4436,8.4239,8.4337,48480.0
2016-05-12 11:30:00,8.56,8.57,8.56,8.57,68208.0,8.4337,8.4436,8.4337,8.4436,68208.0
2016-05-12 11:35:00,8.57,8.58,8.57,8.57,40400.0,8.4436,8.4534,8.4436,8.4436,40400.0
2016-05-12 11:40:00,8.57,8.57,8.56,8.56,93600.0,8.4436,8.4436,8.4337,8.4337,93600.0
2016-05-12 11:45:00,8.56,8.57,8.55,8.56,58392.0,8.4337,8.4436,8.4239,8.4337,58392.0
2016-05-12 11:50:00,8.56,8.57,8.55,8.55,52800.0,8.4337,8.4436,8.4239,8.4239,52800.0
2016-05-12 11:55:00,8.55,8.55,8.54,8.54,60440.0,8.4239,8.4239,8.414,8.414,60440.0
2016-05-12 12:00:00,8.53,8.54,8.52,8.53,152504.0,8.4042,8.414,8.3943,8.4042,152504.0
2016-05-12 12:05:00,8.53,8.56,8.53,8.56,83672.0,8.4042,8.4337,8.4042,8.4337,83672.0
2016-05-12 12:10:00,8.56,8.56,8.55,8.55,43000.0,8.4337,8.4337,8.4239,8.4239,43000.0
2016-05-12 12:15:00,8.56,8.56,8.55,8.55,70104.0,8.4337,8.4337,8.4239,8.4239,70104.0
2016-05-12 12:20:00,8.55,8.56,8.55,8.56,112368.0,8.4239,8.4337,8.4239,8.4337,112368.0
2016-05-12 12:25:00,8.56,8.56,8.56,8.56,68000.0,8.4337,8.4337,8.4337,8.4337,68000.0
2016-05-12 12:30:00,8.56,8.56,8.55,8.55,23200.0,8.4337,8.4337,8.4239,8.4239,23200.0
2016-05-12 12:35:00,8.55,8.55,8.53,8.54,94872.0,8.4239,8.4239,8.4042,8.414,94872.0
2016-05-12 12:40:00,8.53,8.55,8.53,8.55,36392.0,8.4042,8.4239,8.4042,8.4239,36392.0
2016-05-12 12:45:00,8.55,8.57,8.55,8.57,171496.0,8.4239,8.4436,8.4239,8.4436,171496.0
2016-05-12 12:50:00,8.58,8.58,8.57,8.57,187376.0,8.4534,8.4534,8.4436,8.4436,187376.0
2016-05-12 12:55:00,8.57,8.59,8.57,8.59,136112.0,8.4436,8.4633,8.4436,8.4633,136112.0
2016-05-12 13:00:00,8.59,8.59,8.57,8.58,202880.0,8.4633,8.4633,8.4436,8.4534,202880.0
2016-05-12 13:05:00,8.58,8.59,8.57,8.58,132640.0,8.4534,8.4633,8.4436,8.4534,132640.0
2016-05-12 13:10:00,8.58,8.58,8.56,8.57,61664.0,8.4534,8.4534,8.4337,8.4436,61664.0
2016-05-12 13:15:00,8.56,8.57,8.56,8.57,23056.0,8.4337,8.4436,8.4337,8.4436,23056.0
2016-05-12 13:20:00,8.57,8.58,8.56,8.58,102400.0,8.4436,8.4534,8.4337,8.4534,102400.0
2016-05-12 13:25:00,8.58,8.58,8.58,8.58,14400.0,8.4534,8.4534,8.4534,8.4534,14400.0
2016-05-12 13:30:00,8.58,8.58,8.57,8.57,24000.0,8.4534,8.4534,8.4436,8.4436,24000.0
2016-05-12 13:35:00,8.56,8.56,8.54,8.55,165744.0,8.4337,8.4337,8.414,8.4239,165744.0
2016-05-12 13:40:00,8.55,8.58,8.55,8.57,161600.0,8.4239,8.4534,8.4239,8.4436,161600.0
2016-05-12 13:45:00,8.58,8.6,8.58,8.58,145160.0,8.4534,8.4731,8.4534,8.4534,145160.0
2016-05-12 13:50:00,8.59,8.59,8.58,8.58,95512.0,8.4633,8.4633,8.4534,8.4534,95512.0
2016-05-12 13:55:00,8.59,8.62,8.59,8.62,374888.0,8.4633,8.4928,8.4633,8.4928,374888.0
2016-05-12 14:00:00,8.62,8.64,8.62,8.63,371736.0,8.4928,8.5126,8.4928,8.5027,371736.0
2016-05-12 14:05:00,8.63,8.65,8.63,8.64,145080.0,8.5027,8.5224,8.5027,8.5126,145080.0
2016-05-12 14:10:00,8.65,8.69,8.65,8.68,258440.0,8.5224,8.5618,8.5224,8.552,258440.0
2016-05-12 14:15:00,8.68,8.68,8.67,8.68,67600.0,8.552,8.552,8.5421,8.552,67600.0
2016-05-12 14:20:00,8.69,8.69,8.67,8.67,77032.0,8.5618,8.5618,8.5421,8.5421,77032.0
2016-05-12 14:25:00,8.67,8.69,8.67,8.68,48880.0,8.5421,8.5618,8.5421,8.552,48880.0
2016-05-12 14:30:00,8.68,8.68,8.66,8.67,142400.0,8.552,8.552,8.5323,8.5421,142400.0
2016-05-12 14:35:00,8.67,8.68,8.67,8.68,30352.0,8.5421,8.552,8.5421,8.552,30352.0
2016-05-12 14:40:00,8.67,8.67,8.67,8.67,9240.0,8.5421,8.5421,8.5421,8.5421,9240.0
2016-05-12 14:45:00,8.67,8.72,8.67,8.72,675472.0,8.5421,8.5914,8.5421,8.5914,675472.0
2016-05-12 14:50:00,8.72,8.73,8.72,8.72,237160.0,8.5914,8.6012,8.5914,8.5914,237160.0
2016-05-12 14:55:00,8.72,8.72,8.7,8.7,172256.0,8.5914,8.5914,8.5717,8.5717,172256.0
2016-05-12 15:00:00,8.7,8.7,8.7,8.7,288040.0,8.5717,8.5717,8.5717,8.5717,288040.0
2016-05-12 15:05:00,8.7,8.7,8.69,8.69,66056.0,8.5717,8.5717,8.5618,8.5618,66056.0
2016-05-12 15:10:00,8.7,8.71,8.7,8.71,15264.0,8.5717,8.5815,8.5717,8.5815,15264.0
2016-05-12 15:15:00,8.71,8.71,8.68,8.68,295800.0,8.5815,8.5815,8.552,8.552,295800.0
2016-05-12 15:20:00,8.68,8.69,8.68,8.68,124096.0,8.552,8.5618,8.552,8.552,124096.0
2016-05-12 15:25:00,8.68,8.68,8.67,8.68,116480.0,8.552,8.552,8.5421,8.552,116480.0
2016-05-12 15:30:00,8.68,8.68,8.67,8.67,56472.0,8.552,8.552,8.5421,8.5421,56472.0
2016-05-12 15:35:00,8.67,8.68,8.66,8.67,248400.0,8.5421,8.552,8.5323,8.5421,248400.0
2016-05-12 15:40:00,8.68,8.68,8.67,8.67,24800.0,8.552,8.552,8.5421,8.5421,24800.0
2016-05-12 15:45:00,8.67,8.67,8.67,8.67,28000.0,8.5421,8.5421,8.5421,8.5421,28000.0
2016-05-12 15:50:00,8.67,8.67,8.63,8.64,181024.0,8.5421,8.5421,8.5027,8.5126,181024.0
2016-05-12 15:55:00,8.63,8.64,8.62,8.64,1185120.0,8.5027,8.5126,8.4928,8.5126,1185120.0
2016-05-13 09:30:00,8.63,8.67,8.62,8.66,714464.0,8.5027,8.5421,8.4928,8.5323,714464.0
2016-05-13 09:35:00,8.65,8.69,8.65,8.69,225520.0,8.5224,8.5618,8.5224,8.5618,225520.0
2016-05-13 09:40:00,8.69,8.71,8.69,8.69,487600.0,8.5618,8.5815,8.5618,8.5618,487600.0
2016-05-13 09:45:00,8.7,8.71,8.69,8.7,136800.0,8.5717,8.5815,8.5618,8.5717,136800.0
2016-05-13 09:50:00,8.71,8.71,8.65,8.65,136672.0,8.5815,8.5815,8.5224,8.5224,136672.0
2016-05-13 09:55:00,8.65,8.67,8.65,8.66,248568.0,8.5224,8.5421,8.5224,8.5323,248568.0
2016-05-13 10:00:00,8.66,8.7,8.65,8.7,364032.0,8.5323,8.5717,8.5224,8.5717,364032.0
2016-05-13 10:05:00,8.7,8.7,8.65,8.66,51752.0,8.5717,8.5717,8.5224,8.5323,51752.0
2016-05-13 10:10:00,8.65,8.67,8.64,8.67,117696.0,8.5224,8.5421,8.5126,8.5421,117696.0
2016-05-13 10:15:00,8.65,8.68,8.65,8.67,39480.0,8.5224,8.552,8.5224,8.5421,39480.0
2016-05-13 10:20:00,8.68,8.68,8.66,8.66,61256.0,8.552,8.552,8.5323,8.5323,61256.0
2016-05-13 10:25:00,8.66,8.67,8.66,8.66,36440.0,8.5323,8.5421,8.5323,8.5323,36440.0
2016-05-13 10:30:00,8.65,8.65,8.63,8.65,52880.0,8.5224,8.5224,8.5027,8.5224,52880.0
2016-05-13 10:35:00,8.65,8.65,8.64,8.64,20808.0,8.5224,8.5224,8.5126,8.5126,20808.0
2016-05-13 10:40:00,8.65,8.66,8.62,8.63,72400.0,8.5224,8.5323,8.4928,8.5027,72400.0
2016-05-13 10:45:00,8.63,8.65,8.63,8.64,21600.0,8.5027,8.5224,8.5027,8.5126,21600.0
2016-05-13 10:50:00,8.65,8.67,8.65,8.65,113008.0,8.5224,8.5421,8.5224,8.5224,113008.0
2016-05-13 10:55:00,8.65,8.65,8.64,8.65,48800.0,8.5224,8.5224,8.5126,8.5224,48800.0
2016-05-13 11:00:00,8.65,8.68,8.65,8.68,165688.0,8.5224,8.552,8.5224,8.552,165688.0
2016-05-13 11:05:00,8.69,8.7,8.69,8.69,120880.0,8.5618,8.5717,8.5618,8.5618,120880.0
2016-05-13 11:10:00,8.7,8.71,8.68,8.68,75096.0,8.5717,8.5815,8.552,8.552,75096.0
2016-05-13 11:15:00,8.68,8.7,8.68,8.69,125160.0,8.552,8.5717,8.552,8.5618,125160.0
2016-05-13 11:20:00,8.69,8.7,8.69,8.7,111880.0,8.5618,8.5717,8.5618,8.5717,111880.0
2016-05-13 11:25:00,8.7,8.73,8.7,8.73,200912.0,8.5717,8.6012,8.5717,8.6012,200912.0
2016-05-13 11:30:00,8.72,8.72,8.71,8.71,30216.0,8.5914,8.5914,8.5815,8.5815,30216.0
2016-05-13 11:35:00,8.71,8.71,8.7,8.71,56960.0,8.5815,8.5815,8.5717,8.5815,56960.0
2016-05-13 11:40:00,8.7,8.7,8.69,8.69,54624.0,8.5717,8.5717,8.5618,8.5618,54624.0
2016-05-13 11:45:00,8.69,8.7,8.69,8.7,18560.0,8.5618,8.5717,8.5618,8.5717,18560.0
2016-05-13 11:50:00,8.69,8.69,8.68,8.69,84800.0,8.5618,8.5618,8.552,8.5618,84800.0
2016-05-13 11:55:00,8.69,8.69,8.69,8.69,4000.0,8.5618,8.5618,8.5618,8.5618,4000.0
2016-05-13 12:00:00,8.69,8.69,8.67,8.67,25600.0,8.5618,8.5618,8.5421,8.5421,25600.0
2016-05-13 12:05:00,8.68,8.69,8.68,8.68,171920.0,8.552,8.5618,8.552,8.552,171920.0
2016-05-13 12:10:00,8.68,8.68,8.67,8.68,22400.0,8.552,8.552,8.5421,8.552,22400.0
2016-05-13 12:15:00,8.68,8.69,8.68,8.69,20000.0,8.552,8.5618,8.552,8.5618,20000.0
2016-05-13 12:20:00,8.69,8.7,8.69,8.7,33656.0,8.5618,8.5717,8.5618,8.5717,33656.0
2016-05-13 12:25:00,8.7,8.7,8.69,8.7,27184.0,8.5717,8.5717,8.5618,8.5717,27184.0
2016-05-13 12:30:00,8.7,8.7,8.69,8.7,14400.0,8.5717,8.5717,8.5618,8.5717,14400.0
2016-05-13 12:35:00,8.69,8.7,8.68,8.68,11280.0,8.5618,8.5717,8.552,8.552,11280.0
2016-05-13 12:40:00,8.67,8.67,8.65,8.65,81144.0,8.5421,8.5421,8.5224,8.5224,81144.0
2016-05-13 12:45:00,8.65,8.66,8.65,8.66,5200.0,8.5224,8.5323,8.5224,8.5323,5200.0
2016-05-13 12:50:00,8.66,8.66,8.65,8.65,134400.0,8.5323,8.5323,8.5224,8.5224,134400.0
2016-05-13 12:55:00,8.66,8.66,8.63,8.63,40800.0,8.5323,8.5323,8.5027,8.5027,40800.0
2016-05-13 13:00:00,8.65,8.65,8.64,8.65,19592.0,8.5224,8.5224,8.5126,8.5224,19592.0
2016-05-13 13:05:00,8.66,8.66,8.65,8.65,11600.0,8.5323,8.5323,8.5224,8.5224,11600.0
2016-05-13 13:10:00,8.66,8.67,8.66,8.66,16400.0,8.5323,8.5421,8.5323,8.5323,16400.0
2016-05-13 13:15:00,8.66,8.66,8.65,8.66,10400.0,8.5323,8.5323,8.5224,8.5323,10400.0
2016-05-13 13:20:00,8.65,8.65,8.63,8.63,52800.0,8.5224,8.5224,8.5027,8.5027,52800.0
2016-05-13 13:25:00,8.63,8.64,8.63,8.63,82400.0,8.5027,8.5126,8.5027,8.5027,82400.0
2016-05-13 13:30:00,8.63,8.64,8.63,8.63,76680.0,8.5027,8.5126,8.5027,8.5027,76680.0
2016-05-13 13:35:00,8.63,8.63,8.61,8.62,113320.0,8.5027,8.5027,8.483,8.4928,113320.0
2016-05-13 13:40:00,8.6,8.62,8.6,8.62,122272.0,8.4731,8.4928,8.4731,8.4928,122272.0
2016-05-13 13:45:00,8.62,8.62,8.6,8.6,52760.0,8.4928,8.4928,8.4731,8.4731,52760.0
2016-05-13 13:50:00,8.59,8.6,8.58,8.59,162720.0,8.4633,8.4731,8.4534,8.4633,162720.0
2016-05-13 13:55:00,8.59,8.6,8.59,8.59,49328.0,8.4633,8.4731,8.4633,8.4633,49328.0
2016-05-13 14:00:00,8.59,8.61,8.59,8.61,25600.0,8.4633,8.483,8.4633,8.483,25600.0
2016-05-13 14:05:00,8.61,8.61,8.61,8.61,27624.0,8.483,8.483,8.483,8.483,27624.0
2016-05-13 14:10:00,8.61,8.61,8.6,8.61,32800.0,8.483,8.483,8.4731,8.483,32800.0
2016-05-13 14:15:00,8.61,8.62,8.59,8.6,107600.0,8.483,8.4928,8.4633,8.4731,107600.0
2016-05-13 14:20:00,8.59,8.59,8.56,8.57,76800.0,8.4633,8.4633,8.4337,8.4436,76800.0
2016-05-13 14:25:00,8.58,8.58,8.57,8.58,67968.0,8.4534,8.4534,8.4436,8.4534,67968.0
2016-05-13 14:30:00,8.58,8.58,8.57,8.58,59848.0,8.4534,8.4534,8.4436,8.4534,59848.0
2016-05-13 14:35:00,8.58,8.58,8.56,8.56,113904.0,8.4534,8.4534,8.4337,8.4337,113904.0
2016-05-13 14:40:00,8.56,8.56,8.54,8.56,96344.0,8.4337,8.4337,8.414,8.4337,96344.0
2016-05-13 14:45:00,8.56,8.57,8.56,8.57,31200.0,8.4337,8.4436,8.4337,8.4436,31200.0
2016-05-13 14:50:00,8.57,8.57,8.55,8.56,40184.0,8.4436,8.4436,8.4239,8.4337,40184.0
2016-05-13 14:55:00,8.56,8.58,8.55,8.57,136800.0,8.4337,8.4534,8.4239,8.4436,136800.0
2016-05-13 15:00:00,8.57,8.57,8.56,8.57,43608.0,8.4436,8.4436,8.4337,8.4436,43608.0
2016-05-13 15:05:00,8.57,8.57,8.56,8.56,21600.0,8.4436,8.4436,8.4337,8.4337,21600.0
2016-05-13 15:10:00,8.56,8.57,8.56,8.57,12800.0,8.4337,8.4436,8.4337,8.4436,12800.0
2016-05-13 15:15:00,8.58,8.59,8.58,8.59,46520.0,8.4534,8.4633,8.4534,8.4633,46520.0
2016-05-13 15:20:00,8.59,8.59,8.58,8.59,131072.0,8.4633,8.4633,8.4534,8.4633,131072.0
2016-05-13 15:25:00,8.59,8.59,8.58,8.58,30328.0,8.4633,8.4633,8.4534,8.4534,30328.0
2016-05-13 15:30:00,8.58,8.59,8.58,8.58,35016.0,8.4534,8.4633,8.4534,8.4534,35016.0
2016-05-13 15:35:00,8.58,8.6,8.58,8.59,108000.0,8.4534,8.4731,8.4534,8.4633,108000.0
2016-05-13 15:40:00,8.6,8.6,8.59,8.6,224880.0,8.4731,8.4731,8.4633,8.4731,224880.0
2016-05-13 15:45:00,8.59,8.59,8.58,8.58,142136.0,8.4633,8.4633,8.4534,8.4534,142136.0
2016-05-13 15:50:00,8.58,8.58,8.57,8.57,236472.0,8.4534,8.4534,8.4436,8.4436,236472.0
2016-05-13 15:55:00,8.57,8.58,8.57,8.58,706992.0,8.4436,8.4534,8.4436,8.4534,706992.0
2016-05-16 09:30:00,8.6,8.62,8.59,8.61,266600.0,8.4731,8.4928,8.4633,8.483,266600.0
2016-05-16 09:35:00,8.62,8.62,8.61,8.61,185624.0,8.4928,8.4928,8.483,8.483,185624.0
2016-05-16 09:40:00,8.62,8.63,8.62,8.62,140344.0,8.4928,8.5027,8.4928,8.4928,140344.0
2016-05-16 09:45:00,8.63,8.65,8.63,8.64,127152.0,8.5027,8.5224,8.5027,8.5126,127152.0
2016-05-16 09:50:00,8.65,8.66,8.64,8.65,81744.0,8.5224,8.5323,8.5126,8.5224,81744.0
2016-05-16 09:55:00,8.64,8.66,8.63,8.66,85736.0,8.5126,8.5323,8.5027,8.5323,85736.0
2016-05-16 10:00:00,8.66,8.67,8.65,8.65,151280.0,8.5323,8.5421,8.5224,8.5224,151280.0
2016-05-16 10:05:00,8.66,8.66,8.63,8.63,139160.0,8.5323,8.5323,8.5027,8.5027,139160.0
2016-05-16 10:10:00,8.64,8.65,8.64,8.65,208592.0,8.5126,8.5224,8.5126,8.5224,208592.0
2016-05-16 10:15:00,8.64,8.65,8.63,8.63,143392.0,8.5126,8.5224,8.5027,8.5027,143392.0
2016-05-16 10:20:00,8.63,8.63,8.63,8.63,49600.0,8.5027,8.5027,8.5027,8.5027,49600.0
2016-05-16 10:25:00,8.65,8.66,8.65,8.65,43104.0,8.5224,8.5323,8.5224,8.5224,43104.0
2016-05-16 10:30:00,8.65,8.67,8.65,8.65,47496.0,8.5224,8.5421,8.5224,8.5224,47496.0
2016-05-16 10:35:00,8.66,8.68,8.66,8.67,139864.0,8.5323,8.552,8.5323,8.5421,139864.0
2016-05-16 10:40:00,8.66,8.66,8.65,8.65,32800.0,8.5323,8.5323,8.5224,8.5224,32800.0
2016-05-16 10:45:00,8.65,8.68,8.65,8.68,243024.0,8.5224,8.552,8.5224,8.552,243024.0
2016-05-16 10:50:00,8.68,8.7,8.68,8.7,175376.0,8.552,8.5717,8.552,8.5717,175376.0
2016-05-16 10:55:00,8.7,8.71,8.7,8.7,41600.0,8.5717,8.5815,8.5717,8.5717,41600.0
2016-05-16 11:00:00,8.7,8.72,8.7,8.72,428840.0,8.5717,8.5914,8.5717,8.5914,428840.0
2016-05-16 11:05:00,8.72,8.73,8.72,8.72,62048.0,8.5914,8.6012,8.5914,8.5914,62048.0
2016-05-16 11:10:00,8.72,8.72,8.71,8.72,73600.0,8.5914,8.5914,8.5815,8.5914,73600.0
2016-05-16 11:15:00,8.72,8.72,8.72,8.72,56968.0,8.5914,8.5914,8.5914,8.5914,56968.0
2016-05-16 11:20:00,8.72,8.72,8.71,8.71,30160.0,8.5914,8.5914,8.5815,8.5815,30160.0
2016-05-16 11:25:00,8.71,8.72,8.71,8.72,38000.0,8.5815,8.5914,8.5815,8.5914,38000.0
2016-05-16 11:30:00,8.73,8.74,8.73,8.74,35008.0,8.6012,8.6111,8.6012,8.6111,35008.0
2016-05-16 11:35:00,8.74,8.74,8.74,8.74,19200.0,8.6111,8.6111,8.6111,8.6111,19200.0
2016-05-16 11:40:00,8.74,8.75,8.74,8.75,38528.0,8.6111,8.6209,8.6111,8.6209,38528.0
2016-05-16 11:45:00,8.76,8.76,8.75,8.75,129752.0,8.6308,8.6308,8.6209,8.6209,129752.0
2016-05-16 11:50:00,8.76,8.77,8.76,8.77,9808.0,8.6308,8.6406,8.6308,8.6406,9808.0
2016-05-16 11:55:00,8.77,8.77,8.76,8.76,10800.0,8.6406,8.6406,8.6308,8.6308,10800.0
2016-05-16 12:00:00,8.77,8.77,8.76,8.76,264952.0,8.6406,8.6406,8.6308,8.6308,264952.0
2016-05-16 12:05:00,8.76,8.77,8.76,8.77,7200.0,8.6308,8.6406,8.6308,8.6406,7200.0
2016-05-16 12:10:00,8.76,8.76,8.76,8.76,7200.0,8.6308,8.6308,8.6308,8.6308,7200.0
2016-05-16 12:15:00,8.76,8.77,8.76,8.76,34856.0,8.6308,8.6406,8.6308,8.6308,34856.0
2016-05-16 12:20:00,8.76,8.76,8.75,8.75,32736.0,8.6308,8.6308,8.6209,8.6209,32736.0
2016-05-16 12:25:00,8.75,8.75,8.74,8.74,68000.0,8.6209,8.6209,8.6111,8.6111,68000.0
2016-05-16 12:30:00,8.74,8.75,8.74,8.74,64800.0,8.6111,8.6209,8.6111,8.6111,64800.0
2016-05-16 12:35:00,8.74,8.75,8.74,8.74,33120.0,8.6111,8.6209,8.6111,8.6111,33120.0
2016-05-16 12:40:00,8.74,8.76,8.74,8.76,67200.0,8.6111,8.6308,8.6111,8.6308,67200.0
2016-05-16 12:45:00,8.76,8.76,8.75,8.75,50840.0,8.6308,8.6308,8.6209,8.6209,50840.0
2016-05-16 12:50:00,8.76,8.76,8.75,8.76,9600.0,8.6308,8.6308,8.6209,8.6308,9600.0
2016-05-16 12:55:00,8.76,8.77,8.76,8.77,56160.0,8.6308,8.6406,8.6308,8.6406,56160.0
2016-05-16 13:00:00,8.77,8.78,8.76,8.78,26400.0,8.6406,8.6505,8.6308,8.6505,26400.0
2016-05-16 13:05:00,8.77,8.77,8.76,8.77,23144.0,8.6406,8.6406,8.6308,8.6406,23144.0
2016-05-16 13:10:00,8.77,8.77,8.77,8.77,7200.0,8.6406,8.6406,8.6406,8.6406,7200.0
2016-05-16 13:15:00,8.77,8.77,8.77,8.77,149416.0,8.6406,8.6406,8.6406,8.6406,149416.0
2016-05-16 13:20:00,8.77,8.78,8.77,8.77,43104.0,8.6406,8.6505,8.6406,8.6406,43104.0
2016-05-16 13:25:00,8.78,8.78,8.77,8.78,7600.0,8.6505,8.6505,8.6406,8.6505,7600.0
2016-05-16 13:30:00,8.78,8.78,8.77,8.77,20800.0,8.6505,8.6505,8.6406,8.6406,20800.0
2016-05-16 13:35:00,8.77,8.78,8.77,8.78,15200.0,8.6406,8.6505,8.6406,8.6505,15200.0
2016-05-16 13:40:00,8.77,8.78,8.77,8.77,17208.0,8.6406,8.6505,8.6406,8.6406,17208.0
2016-05-16 13:45:00,8.77,8.78,8.76,8.78,20400.0,8.6406,8.6505,8.6308,8.6505,20400.0
2016-05-16 13:50:00,8.78,8.78,8.78,8.78,3840.0,8.6505,8.6505,8.6505,8.6505,3840.0
2016-05-16 13:55:00,8.78,8.79,8.78,8.78,123120.0,8.6505,8.6603,8.6505,8.6505,123120.0
2016-05-16 14:00:00,8.79,8.8,8.79,8.8,38400.0,8.6603,8.6702,8.6603,8.6702,38400.0
2016-05-16 14:05:00,8.8,8.81,8.8,8.81,215560.0,8.6702,8.68,8.6702,8.68,215560.0
2016-05-16 14:10:00,8.81,8.82,8.81,8.82,136424.0,8.68,8.6899,8.68,8.6899,136424.0
2016-05-16 14:15:00,8.82,8.82,8.81,8.82,170216.0,8.6899,8.6899,8.68,8.6899,170216.0
2016-05-16 14:20:00,8.82,8.83,8.82,8.83,112808.0,8.6899,8.6997,8.6899,8.6997,112808.0
2016-05-16 14:25:00,8.83,8.84,8.83,8.84,75824.0,8.6997,8.7096,8.6997,8.7096,75824.0
2016-05-16 14:30:00,8.84,8.84,8.84,8.84,16408.0,8.7096,8.7096,8.7096,8.7096,16408.0
2016-05-16 14:35:00,8.84,8.84,8.83,8.83,17816.0,8.7096,8.7096,8.6997,8.6997,17816.0
2016-05-16 14:40:00,8.84,8.84,8.84,8.84,37640.0,8.7096,8.7096,8.7096,8.7096,37640.0
2016-05-16 14:45:00,8.84,8.84,8.84,8.84,25280.0,8.7096,8.7096,8.7096,8.7096,25280.0
2016-05-16 14:50:00,8.84,8.84,8.84,8.84,67200.0,8.7096,8.7096,8.7096,8.7096,67200.0
2016-05-16 14:55:00,8.84,8.84,8.84,8.84,56800.0,8.7096,8.7096,8.7096,8.7096,56800.0
2016-05-16 15:00:00,8.84,8.85,8.84,8.85,286800.0,8.7096,8.7195,8.7096,8.7195,286800.0
2016-05-16 15:05:00,8.85,8.85,8.84,8.85,97536.0,8.7195,8.7195,8.7096,8.7195,97536.0
2016-05-16 15:10:00,8.85,8.85,8.83,8.83,98744.0,8.7195,8.7195,8.6997,8.6997,98744.0
2016-05-16 15:15:00,8.83,8.83,8.83,8.83,111048.0,8.6997,8.6997,8.6997,8.6997,111048.0
2016-05-16 15:20:00,8.83,8.84,8.83,8.84,59904.0,8.6997,8.7096,8.6997,8.7096,59904.0
2016-05-16 15:25:00,8.84,8.84,8.83,8.83,62040.0,8.7096,8.7096,8.6997,8.6997,62040.0
2016-05-16 15:30:00,8.83,8.83,8.8,8.8,297328.0,8.6997,8.6997,8.6702,8.6702,297328.0
2016-05-16 15:35:00,8.81,8.82,8.81,8.82,50640.0,8.68,8.6899,8.68,8.6899,50640.0
2016-05-16 15:40:00,8.82,8.82,8.81,8.81,77120.0,8.6899,8.6899,8.68,8.68,77120.0
2016-05-16 15:45:00,8.8,8.81,8.8,8.81,32000.0,8.6702,8.68,8.6702,8.68,32000.0
2016-05-16 15:50:00,8.8,8.8,8.79,8.8,229320.0,8.6702,8.6702,8.6603,8.6702,229320.0
2016-05-16 15:55:00,8.8,8.8,8.78,8.79,1210152.0,8.6702,8.6702,8.6505,8.6603,1210152.0
2016-05-17 09:30:00,8.78,8.82,8.77,8.81,253648.0,8.6505,8.6899,8.6406,8.68,253648.0
2016-05-17 09:35:00,8.81,8.81,8.74,8.76,312072.0,8.68,8.68,8.6111,8.6308,312072.0
2016-05-17 09:40:00,8.75,8.76,8.73,8.74,299800.0,8.6209,8.6308,8.6012,8.6111,299800.0
2016-05-17 09:45:00,8.74,8.75,8.72,8.74,329360.0,8.6111,8.6209,8.5914,8.6111,329360.0
2016-05-17 09:50:00,8.74,8.75,8.73,8.74,268448.0,8.6111,8.6209,8.6012,8.6111,268448.0
2016-05-17 09:55:00,8.74,8.76,8.74,8.75,129808.0,8.6111,8.6308,8.6111,8.6209,129808.0
2016-05-17 10:00:00,8.75,8.75,8.72,8.73,227472.0,8.6209,8.6209,8.5914,8.6012,227472.0
2016-05-17 10:05:00,8.72,8.73,8.7,8.71,235760.0,8.5914,8.6012,8.5717,8.5815,235760.0
2016-05-17 10:10:00,8.71,8.72,8.7,8.7,78528.0,8.5815,8.5914,8.5717,8.5717,78528.0
2016-05-17 10:15:00,8.7,8.72,8.7,8.72,44120.0,8.5717,8.5914,8.5717,8.5914,44120.0
2016-05-17 10:20:00,8.72,8.74,8.71,8.71,121752.0,8.5914,8.6111,8.5815,8.5815,121752.0
2016-05-17 10:25:00,8.72,8.72,8.69,8.7,24400.0,8.5914,8.5914,8.5618,8.5717,24400.0
2016-05-17 10:30:00,8.7,8.7,8.67,8.67,199592.0,8.5717,8.5717,8.5421,8.5421,199592.0
2016-05-17 10:35:00,8.68,8.7,8.68,8.7,172648.0,8.552,8.5717,8.552,8.5717,172648.0
2016-05-17 10:40:00,8.7,8.72,8.69,8.71,56400.0,8.5717,8.5914,8.5618,8.5815,56400.0
2016-05-17 10:45:00,8.72,8.72,8.71,8.71,32608.0,8.5914,8.5914,8.5815,8.5815,32608.0
2016-05-17 10:50:00,8.71,8.72,8.7,8.72,88048.0,8.5815,8.5914,8.5717,8.5914,88048.0
2016-05-17 10:55:00,8.72,8.74,8.72,8.73,133696.0,8.5914,8.6111,8.5914,8.6012,133696.0
2016-05-17 11:00:00,8.72,8.73,8.71,8.71,46504.0,8.5914,8.6012,8.5815,8.5815,46504.0
2016-05-17 11:05:00,8.71,8.71,8.7,8.71,28800.0,8.5815,8.5815,8.5717,8.5815,28800.0
2016-05-17 11:10:00,8.71,8.72,8.7,8.72,33240.0,8.5815,8.5914,8.5717,8.5914,33240.0
2016-05-17 11:15:00,8.72,8.74,8.72,8.74,149160.0,8.5914,8.6111,8.5914,8.6111,149160.0
2016-05-17 11:20:00,8.74,8.74,8.73,8.74,30408.0,8.6111,8.6111,8.6012,8.6111,30408.0
2016-05-17 11:25:00,8.74,8.74,8.71,8.71,96352.0,8.6111,8.6111,8.5815,8.5815,96352.0
2016-05-17 11:30:00,8.71,8.73,8.7,8.72,54568.0,8.5815,8.6012,8.5717,8.5914,54568.0
2016-05-17 11:35:00,8.73,8.73,8.72,8.72,7416.0,8.6012,8.6012,8.5914,8.5914,7416.0
2016-05-17 11:40:00,8.73,8.73,8.72,8.73,9600.0,8.6012,8.6012,8.5914,8.6012,9600.0
2016-05-17 11:45:00,8.73,8.74,8.73,8.74,60600.0,8.6012,8.6111,8.6012,8.6111,60600.0
2016-05-17 11:50:00,8.75,8.75,8.74,8.74,107600.0,8.6209,8.6209,8.6111,8.6111,107600.0
2016-05-17 11:55:00,8.74,8.74,8.74,8.74,53760.0,8.6111,8.6111,8.6111,8.6111,53760.0
2016-05-17 12:00:00,8.74,8.74,8.74,8.74,22056.0,8.6111,8.6111,8.6111,8.6111,22056.0
2016-05-17 12:05:00,8.74,8.75,8.73,8.73,27728.0,8.6111,8.6209,8.6012,8.6012,27728.0
2016-05-17 12:10:00,8.73,8.73,8.72,8.72,44808.0,8.6012,8.6012,8.5914,8.5914,44808.0
2016-05-17 12:15:00,8.72,8.72,8.7,8.7,156456.0,8.5914,8.5914,8.5717,8.5717,156456.0
2016-05-17 12:20:00,8.7,8.7,8.69,8.69,38400.0,8.5717,8.5717,8.5618,8.5618,38400.0
2016-05-17 12:25:00,8.69,8.7,8.69,8.7,36600.0,8.5618,8.5717,8.5618,8.5717,36600.0
2016-05-17 12:30:00,8.7,8.7,8.69,8.7,37752.0,8.5717,8.5717,8.5618,8.5717,37752.0
2016-05-17 12:35:00,8.71,8.71,8.7,8.71,16800.0,8.5815,8.5815,8.5717,8.5815,16800.0
2016-05-17 12:40:00,8.71,8.71,8.7,8.7,28800.0,8.5815,8.5815,8.5717,8.5717,28800.0
2016-05-17 12:45:00,8.69,8.7,8.69,8.69,12000.0,8.5618,8.5717,8.5618,8.5618,12000.0
2016-05-17 12:50:00,8.69,8.7,8.68,8.69,76712.0,8.5618,8.5717,8.552,8.5618,76712.0
2016-05-17 12:55:00,8.69,8.69,8.67,8.69,68800.0,8.5618,8.5618,8.5421,8.5618,68800.0
2016-05-17 13:00:00,8.69,8.69,8.68,8.68,11640.0,8.5618,8.5618,8.552,8.552,11640.0
2016-05-17 13:05:00,8.68,8.69,8.68,8.69,86488.0,8.552,8.5618,8.552,8.5618,86488.0
2016-05-17 13:10:00,8.68,8.69,8.68,8.69,7200.0,8.552,8.5618,8.552,8.5618,7200.0
2016-05-17 13:15:00,8.69,8.69,8.68,8.69,114400.0,8.5618,8.5618,8.552,8.5618,114400.0
2016-05-17 13:20:00,8.69,8.7,8.68,8.69,59200.0,8.5618,8.5717,8.552,8.5618,59200.0
2016-05-17 13:25:00,8.69,8.7,8.69,8.69,20168.0,8.5618,8.5717,8.5618,8.5618,20168.0
2016-05-17 13:30:00,8.69,8.71,8.69,8.7,111264.0,8.5618,8.5815,8.5618,8.5717,111264.0
2016-05-17 13:35:00,8.7,8.7,8.69,8.69,92208.0,8.5717,8.5717,8.5618,8.5618,92208.0
2016-05-17 13:40:00,8.69,8.7,8.69,8.69,11384.0,8.5618,8.5717,8.5618,8.5618,11384.0
2016-05-17 13:45:00,8.69,8.69,8.68,8.68,18400.0,8.5618,8.5618,8.552,8.552,18400.0
2016-05-17 13:50:00,8.67,8.67,8.67,8.67,330560.0,8.5421,8.5421,8.5421,8.5421,330560.0
2016-05-17 13:55:00,8.67,8.67,8.63,8.63,166984.0,8.5421,8.5421,8.5027,8.5027,166984.0
2016-05-17 14:00:00,8.63,8.64,8.63,8.63,64072.0,8.5027,8.5126,8.5027,8.5027,64072.0
2016-05-17 14:05:00,8.63,8.63,8.6,8.6,237736.0,8.5027,8.5027,8.4731,8.4731,237736.0
2016-05-17 14:10:00,8.6,8.61,8.59,8.61,208504.0,8.4731,8.483,8.4633,8.483,208504.0
2016-05-17 14:15:00,8.61,8.61,8.58,8.58,171448.0,8.483,8.483,8.4534,8.4534,171448.0
2016-05-17 14:20:00,8.58,8.58,8.56,8.57,122280.0,8.4534,8.4534,8.4337,8.4436,122280.0
2016-05-17 14:25:00,8.57,8.58,8.55,8.57,281600.0,8.4436,8.4534,8.4239,8.4436,281600.0
2016-05-17 14:30:00,8.57,8.57,8.56,8.56,209904.0,8.4436,8.4436,8.4337,8.4337,209904.0
2016-05-17 14:35:00,8.56,8.58,8.56,8.56,218096.0,8.4337,8.4534,8.4337,8.4337,218096.0
2016-05-17 14:40:00,8.57,8.57,8.56,8.57,31592.0,8.4436,8.4436,8.4337,8.4436,31592.0
2016-05-17 14:45:00,8.58,8.58,8.57,8.57,156800.0,8.4534,8.4534,8.4436,8.4436,156800.0
2016-05-17 14:50:00,8.57,8.58,8.56,8.56,47208.0,8.4436,8.4534,8.4337,8.4337,47208.0
2016-05-17 14:55:00,8.56,8.58,8.55,8.58,45984.0,8.4337,8.4534,8.4239,8.4534,45984.0
2016-05-17 15:00:00,8.57,8.58,8.57,8.58,22040.0,8.4436,8.4534,8.4436,8.4534,22040.0
2016-05-17 15:05:00,8.58,8.6,8.58,8.6,66432.0,8.4534,8.4731,8.4534,8.4731,66432.0
2016-05-17 15:10:00,8.58,8.59,8.58,8.58,86344.0,8.4534,8.4633,8.4534,8.4534,86344.0
2016-05-17 15:15:00,8.58,8.58,8.57,8.57,68400.0,8.4534,8.4534,8.4436,8.4436,68400.0
2016-05-17 15:20:00,8.56,8.57,8.55,8.55,202928.0,8.4337,8.4436,8.4239,8.4239,202928.0
2016-05-17 15:25:00,8.55,8.55,8.52,8.55,241616.0,8.4239,8.4239,8.3943,8.4239,241616.0
2016-05-17 15:30:00,8.55,8.56,8.54,8.56,74400.0,8.4239,8.4337,8.414,8.4337,74400.0
2016-05-17 15:35:00,8.56,8.58,8.56,8.58,81872.0,8.4337,8.4534,8.4337,8.4534,81872.0
2016-05-17 15:40:00,8.59,8.59,8.55,8.57,212376.0,8.4633,8.4633,8.4239,8.4436,212376.0
2016-05-17 15:45:00,8.57,8.57,8.56,8.56,89848.0,8.4436,8.4436,8.4337,8.4337,89848.0
2016-05-17 15:50:00,8.56,8.57,8.56,8.57,178976.0,8.4337,8.4436,8.4337,8.4436,178976.0
2016-05-17 15:55:00,8.57,8.57,8.55,8.57,545432.0,8.4436,8.4436,8.4239,8.4436,545432.0
2016-05-18 09:30:00,8.53,8.56,8.53,8.55,570768.0,8.4042,8.4337,8.4042,8.4239,570768.0
2016-05-18 09:35:00,8.55,8.57,8.55,8.55,201352.0,8.4239,8.4436,8.4239,8.4239,201352.0
2016-05-18 09:40:00,8.55,8.6,8.55,8.59,426152.0,8.4239,8.4731,8.4239,8.4633,426152.0
2016-05-18 09:45:00,8.59,8.6,8.57,8.58,141392.0,8.4633,8.4731,8.4436,8.4534,141392.0
2016-05-18 09:50:00,8.57,8.6,8.57,8.6,60240.0,8.4436,8.4731,8.4436,8.4731,60240.0
2016-05-18 09:55:00,8.59,8.61,8.59,8.6,129304.0,8.4633,8.483,8.4633,8.4731,129304.0
2016-05-18 10:00:00,8.6,8.6,8.6,8.6,30400.0,8.4731,8.4731,8.4731,8.4731,30400.0
2016-05-18 10:05:00,8.6,8.62,8.6,8.6,244440.0,8.4731,8.4928,8.4731,8.4731,244440.0
2016-05-18 10:10:00,8.61,8.65,8.61,8.65,227480.0,8.483,8.5224,8.483,8.5224,227480.0
2016-05-18 10:15:00,8.65,8.66,8.65,8.65,106480.0,8.5224,8.5323,8.5224,8.5224,106480.0
2016-05-18 10:20:00,8.66,8.67,8.65,8.67,45592.0,8.5323,8.5421,8.5224,8.5421,45592.0
2016-05-18 10:25:00,8.67,8.69,8.67,8.68,126800.0,8.5421,8.5618,8.5421,8.552,126800.0
2016-05-18 10:30:00,8.68,8.68,8.67,8.67,172840.0,8.552,8.552,8.5421,8.5421,172840.0
2016-05-18 10:35:00,8.67,8.67,8.65,8.65,96040.0,8.5421,8.5421,8.5224,8.5224,96040.0
2016-05-18 10:40:00,8.65,8.67,8.65,8.67,37344.0,8.5224,8.5421,8.5224,8.5421,37344.0
2016-05-18 10:45:00,8.66,8.67,8.66,8.67,82512.0,8.5323,8.5421,8.5323,8.5421,82512.0
2016-05-18 10:50:00,8.67,8.67,8.64,8.64,85600.0,8.5421,8.5421,8.5126,8.5126,85600.0
2016-05-18 10:55:00,8.64,8.64,8.63,8.63,150088.0,8.5126,8.5126,8.5027,8.5027,150088.0
2016-05-18 11:00:00,8.63,8.66,8.63,8.65,67936.0,8.5027,8.5323,8.5027,8.5224,67936.0
2016-05-18 11:05:00,8.66,8.66,8.64,8.64,105864.0,8.5323,8.5323,8.5126,8.5126,105864.0
2016-05-18 11:10:00,8.64,8.65,8.63,8.64,24696.0,8.5126,8.5224,8.5027,8.5126,24696.0
2016-05-18 11:15:00,8.65,8.65,8.63,8.64,75000.0,8.5224,8.5224,8.5027,8.5126,75000.0
2016-05-18 11:20:00,8.65,8.66,8.64,8.64,61904.0,8.5224,8.5323,8.5126,8.5126,61904.0
2016-05-18 11:25:00,8.65,8.67,8.65,8.67,19216.0,8.5224,8.5421,8.5224,8.5421,19216.0
2016-05-18 11:30:00,8.67,8.67,8.65,8.67,110928.0,8.5421,8.5421,8.5224,8.5421,110928.0
2016-05-18 11:35:00,8.66,8.68,8.66,8.67,25328.0,8.5323,8.552,8.5323,8.5421,25328.0
2016-05-18 11:40:00,8.68,8.68,8.67,8.67,36800.0,8.552,8.552,8.5421,8.5421,36800.0
2016-05-18 11:45:00,8.68,8.69,8.67,8.69,117864.0,8.552,8.5618,8.5421,8.5618,117864.0
2016-05-18 11:50:00,8.69,8.7,8.67,8.67,177656.0,8.5618,8.5717,8.5421,8.5421,177656.0
2016-05-18 11:55:00,8.67,8.68,8.65,8.65,171912.0,8.5421,8.552,8.5224,8.5224,171912.0
2016-05-18 12:00:00,8.66,8.66,8.65,8.65,22096.0,8.5323,8.5323,8.5224,8.5224,22096.0
2016-05-18 12:05:00,8.65,8.65,8.64,8.64,24000.0,8.5224,8.5224,8.5126,8.5126,24000.0
2016-05-18 12:10:00,8.64,8.64,8.64,8.64,3320.0,8.5126,8.5126,8.5126,8.5126,3320.0
2016-05-18 12:15:00,8.64,8.65,8.64,8.65,70840.0,8.5126,8.5224,8.5126,8.5224,70840.0
2016-05-18 12:20:00,8.65,8.65,8.64,8.65,65536.0,8.5224,8.5224,8.5126,8.5224,65536.0
2016-05-18 12:25:00,8.65,8.65,8.63,8.63,248720.0,8.5224,8.5224,8.5027,8.5027,248720.0
2016-05-18 12:30:00,8.64,8.65,8.64,8.65,22264.0,8.5126,8.5224,8.5126,8.5224,22264.0
2016-05-18 12:35:00,8.65,8.65,8.65,8.65,16160.0,8.5224,8.5224,8.5224,8.5224,16160.0
2016-05-18 12:40:00,8.65,8.65,8.64,8.65,111360.0,8.5224,8.5224,8.5126,8.5224,111360.0
2016-05-18 12:45:00,8.65,8.65,8.65,8.65,1624.0,8.5224,8.5224,8.5224,8.5224,1624.0
2016-05-18 12:50:00,8.65,8.65,8.65,8.65,0.0,8.5224,8.5224,8.5224,8.5224,0.0
2016-05-18 12:55:00,8.66,8.68,8.66,8.68,30392.0,8.5323,8.552,8.5323,8.552,30392.0
2016-05-18 13:00:00,8.68,8.7,8.68,8.69,137368.0,8.552,8.5717,8.552,8.5618,137368.0
2016-05-18 13:05:00,8.69,8.69,8.68,8.68,92640.0,8.5618,8.5618,8.552,8.552,92640.0
2016-05-18 13:10:00,8.68,8.69,8.68,8.68,21376.0,8.552,8.5618,8.552,8.552,21376.0
2016-05-18 13:15:00,8.69,8.69,8.69,8.69,4000.0,8.5618,8.5618,8.5618,8.5618,4000.0
2016-05-18 13:20:00,8.69,8.72,8.69,8.72,176264.0,8.5618,8.5914,8.5618,8.5914,176264.0
2016-05-18 13:25:00,8.72,8.72,8.71,8.71,20000.0,8.5914,8.5914,8.5815,8.5815,20000.0
2016-05-18 13:30:00,8.71,8.72,8.7,8.7,77432.0,8.5815,8.5914,8.5717,8.5717,77432.0
2016-05-18 13:35:00,8.71,8.71,8.7,8.71,153376.0,8.5815,8.5815,8.5717,8.5815,153376.0
2016-05-18 13:40:00,8.71,8.72,8.71,8.72,66272.0,8.5815,8.5914,8.5815,8.5914,66272.0
2016-05-18 13:45:00,8.72,8.72,8.71,8.71,42952.0,8.5914,8.5914,8.5815,8.5815,42952.0
2016-05-18 13:50:00,8.71,8.71,8.69,8.69,195152.0,8.5815,8.5815,8.5618,8.5618,195152.0
2016-05-18 13:55:00,8.69,8.7,8.69,8.69,27320.0,8.5618,8.5717,8.5618,8.5618,27320.0
2016-05-18 14:00:00,8.67,8.67,8.62,8.62,1024656.0,8.5421,8.5421,8.4928,8.4928,1024656.0
2016-05-18 14:05:00,8.61,8.63,8.56,8.63,502160.0,8.483,8.5027,8.4337,8.5027,502160.0
2016-05-18 14:10:00,8.62,8.62,8.59,8.59,96328.0,8.4928,8.4928,8.4633,8.4633,96328.0
2016-05-18 14:15:00,8.58,8.61,8.56,8.61,249136.0,8.4534,8.483,8.4337,8.483,249136.0
2016-05-18 14:20:00,8.61,8.61,8.56,8.59,242840.0,8.483,8.483,8.4337,8.4633,242840.0
2016-05-18 14:25:00,8.58,8.58,8.53,8.53,427120.0,8.4534,8.4534,8.4042,8.4042,427120.0
2016-05-18 14:30:00,8.52,8.54,8.49,8.54,488096.0,8.3943,8.414,8.3648,8.414,488096.0
2016-05-18 14:35:00,8.54,8.56,8.54,8.55,247648.0,8.414,8.4337,8.414,8.4239,247648.0
2016-05-18 14:40:00,8.56,8.59,8.54,8.57,172904.0,8.4337,8.4633,8.414,8.4436,172904.0
2016-05-18 14:45:00,8.56,8.58,8.55,8.58,269336.0,8.4337,8.4534,8.4239,8.4534,269336.0
2016-05-18 14:50:00,8.58,8.61,8.57,8.58,294176.0,8.4534,8.483,8.4436,8.4534,294176.0
2016-05-18 14:55:00,8.58,8.59,8.57,8.59,87112.0,8.4534,8.4633,8.4436,8.4633,87112.0
2016-05-18 15:00:00,8.59,8.63,8.59,8.63,341032.0,8.4633,8.5027,8.4633,8.5027,341032.0
2016-05-18 15:05:00,8.62,8.63,8.61,8.62,228952.0,8.4928,8.5027,8.483,8.4928,228952.0
2016-05-18 15:10:00,8.62,8.62,8.58,8.59,221864.0,8.4928,8.4928,8.4534,8.4633,221864.0
2016-05-18 15:15:00,8.58,8.58,8.56,8.58,102784.0,8.4534,8.4534,8.4337,8.4534,102784.0
2016-05-18 15:20:00,8.57,8.57,8.55,8.55,235568.0,8.4436,8.4436,8.4239,8.4239,235568.0
2016-05-18 15:25:00,8.55,8.57,8.55,8.55,80360.0,8.4239,8.4436,8.4239,8.4239,80360.0
2016-05-18 15:30:00,8.56,8.59,8.56,8.59,69152.0,8.4337,8.4633,8.4337,8.4633,69152.0
2016-05-18 15:35:00,8.59,8.59,8.55,8.55,56000.0,8.4633,8.4633,8.4239,8.4239,56000.0
2016-05-18 15:40:00,8.55,8.58,8.55,8.58,105576.0,8.4239,8.4534,8.4239,8.4534,105576.0
2016-05-18 15:45:00,8.58,8.61,8.58,8.6,195640.0,8.4534,8.483,8.4534,8.4731,195640.0
2016-05-18 15:50:00,8.6,8.61,8.59,8.6,970688.0,8.4731,8.483,8.4633,8.4731,970688.0
2016-05-18 15:55:00,8.6,8.63,8.59,8.63,390168.0,8.4731,8.5027,8.4633,8.5027,390168.0
2016-05-19 09:30:00,8.56,8.59,8.55,8.57,296880.0,8.4337,8.4633,8.4239,8.4436,296880.0
2016-05-19 09:35:00,8.56,8.59,8.56,8.58,244176.0,8.4337,8.4633,8.4337,8.4534,244176.0
2016-05-19 09:40:00,8.58,8.6,8.58,8.6,250192.0,8.4534,8.4731,8.4534,8.4731,250192.0
2016-05-19 09:45:00,8.6,8.6,8.56,8.56,279456.0,8.4731,8.4731,8.4337,8.4337,279456.0
2016-05-19 09:50:00,8.56,8.56,8.52,8.52,145664.0,8.4337,8.4337,8.3943,8.3943,145664.0
2016-05-19 09:55:00,8.52,8.52,8.48,8.48,443688.0,8.3943,8.3943,8.3549,8.3549,443688.0
2016-05-19 10:00:00,8.48,8.5,8.47,8.49,182200.0,8.3549,8.3746,8.3451,8.3648,182200.0
2016-05-19 10:05:00,8.49,8.49,8.46,8.47,389816.0,8.3648,8.3648,8.3352,8.3451,389816.0
2016-05-19 10:10:00,8.47,8.47,8.45,8.46,259512.0,8.3451,8.3451,8.3254,8.3352,259512.0
2016-05-19 10:15:00,8.45,8.48,8.45,8.48,395696.0,8.3254,8.3549,8.3254,8.3549,395696.0
2016-05-19 10:20:00,8.48,8.49,8.47,8.47,140664.0,8.3549,8.3648,8.3451,8.3451,140664.0
2016-05-19 10:25:00,8.48,8.49,8.48,8.49,138040.0,8.3549,8.3648,8.3549,8.3648,138040.0
2016-05-19 10:30:00,8.49,8.5,8.48,8.5,120800.0,8.3648,8.3746,8.3549,8.3746,120800.0
2016-05-19 10:35:00,8.49,8.49,8.47,8.47,35840.0,8.3648,8.3648,8.3451,8.3451,35840.0
2016-05-19 10:40:00,8.47,8.5,8.46,8.5,223704.0,8.3451,8.3746,8.3352,8.3746,223704.0
2016-05-19 10:45:00,8.49,8.49,8.48,8.49,62104.0,8.3648,8.3648,8.3549,8.3648,62104.0
2016-05-19 10:50:00,8.49,8.49,8.46,8.47,127944.0,8.3648,8.3648,8.3352,8.3451,127944.0
2016-05-19 10:55:00,8.47,8.48,8.46,8.46,67728.0,8.3451,8.3549,8.3352,8.3352,67728.0
2016-05-19 11:00:00,8.46,8.47,8.45,8.45,182096.0,8.3352,8.3451,8.3254,8.3254,182096.0
2016-05-19 11:05:00,8.44,8.46,8.44,8.45,170744.0,8.3155,8.3352,8.3155,8.3254,170744.0
2016-05-19 11:10:00,8.44,8.45,8.43,8.45,23216.0,8.3155,8.3254,8.3056,8.3254,23216.0
2016-05-19 11:15:00,8.45,8.47,8.45,8.47,160296.0,8.3254,8.3451,8.3254,8.3451,160296.0
2016-05-19 11:20:00,8.47,8.47,8.45,8.47,49240.0,8.3451,8.3451,8.3254,8.3451,49240.0
2016-05-19 11:25:00,8.46,8.48,8.45,8.45,58400.0,8.3352,8.3549,8.3254,8.3254,58400.0
2016-05-19 11:30:00,8.45,8.45,8.44,8.44,25536.0,8.3254,8.3254,8.3155,8.3155,25536.0
2016-05-19 11:35:00,8.44,8.44,8.43,8.44,77272.0,8.3155,8.3155,8.3056,8.3155,77272.0
2016-05-19 11:40:00,8.43,8.44,8.43,8.43,33200.0,8.3056,8.3155,8.3056,8.3056,33200.0
2016-05-19 11:45:00,8.43,8.43,8.42,8.42,42616.0,8.3056,8.3056,8.2958,8.2958,42616.0
2016-05-19 11:50:00,8.42,8.43,8.41,8.41,24400.0,8.2958,8.3056,8.2859,8.2859,24400.0
2016-05-19 11:55:00,8.42,8.46,8.42,8.45,85768.0,8.2958,8.3352,8.2958,8.3254,85768.0
2016-05-19 12:00:00,8.45,8.46,8.45,8.46,34000.0,8.3254,8.3352,8.3254,8.3352,34000.0
2016-05-19 12:05:00,8.46,8.47,8.46,8.47,45280.0,8.3352,8.3451,8.3352,8.3451,45280.0
2016-05-19 12:10:00,8.47,8.48,8.46,8.48,36480.0,8.3451,8.3549,8.3352,8.3549,36480.0
2016-05-19 12:15:00,8.49,8.49,8.47,8.47,31000.0,8.3648,8.3648,8.3451,8.3451,31000.0
2016-05-19 12:20:00,8.48,8.48,8.47,8.47,44560.0,8.3549,8.3549,8.3451,8.3451,44560.0
2016-05-19 12:25:00,8.47,8.47,8.45,8.45,41704.0,8.3451,8.3451,8.3254,8.3254,41704.0
2016-05-19 12:30:00,8.45,8.46,8.45,8.45,34504.0,8.3254,8.3352,8.3254,8.3254,34504.0
2016-05-19 12:35:00,8.45,8.46,8.45,8.46,15576.0,8.3254,8.3352,8.3254,8.3352,15576.0
2016-05-19 12:40:00,8.45,8.45,8.45,8.45,46400.0,8.3254,8.3254,8.3254,8.3254,46400.0
2016-05-19 12:45:00,8.45,8.45,8.45,8.45,16528.0,8.3254,8.3254,8.3254,8.3254,16528.0
2016-05-19 12:50:00,8.45,8.45,8.43,8.43,16600.0,8.3254,8.3254,8.3056,8.3056,16600.0
2016-05-19 12:55:00,8.43,8.44,8.43,8.44,24960.0,8.3056,8.3155,8.3056,8.3155,24960.0
2016-05-19 13:00:00,8.43,8.45,8.43,8.44,60000.0,8.3056,8.3254,8.3056,8.3155,60000.0
2016-05-19 13:05:00,8.44,8.45,8.44,8.45,72800.0,8.3155,8.3254,8.3155,8.3254,72800.0
2016-05-19 13:10:00,8.45,8.47,8.44,8.47,108520.0,8.3254,8.3451,8.3155,8.3451,108520.0
2016-05-19 13:15:00,8.46,8.47,8.46,8.47,163280.0,8.3352,8.3451,8.3352,8.3451,163280.0
2016-05-19 13:20:00,8.47,8.47,8.47,8.47,10000.0,8.3451,8.3451,8.3451,8.3451,10000.0
2016-05-19 13:25:00,8.47,8.48,8.47,8.48,31080.0,8.3451,8.3549,8.3451,8.3549,31080.0
2016-05-19 13:30:00,8.48,8.5,8.48,8.5,62680.0,8.3549,8.3746,8.3549,8.3746,62680.0
2016-05-19 13:35:00,8.5,8.51,8.49,8.49,227024.0,8.3746,8.3845,8.3648,8.3648,227024.0
2016-05-19 13:40:00,8.5,8.52,8.5,8.52,122016.0,8.3746,8.3943,8.3746,8.3943,122016.0
2016-05-19 13:45:00,8.51,8.52,8.49,8.5,36800.0,8.3845,8.3943,8.3648,8.3746,36800.0
2016-05-19 13:50:00,8.49,8.49,8.49,8.49,34600.0,8.3648,8.3648,8.3648,8.3648,34600.0
2016-05-19 13:55:00,8.48,8.49,8.47,8.47,358800.0,8.3549,8.3648,8.3451,8.3451,358800.0
2016-05-19 14:00:00,8.48,8.49,8.47,8.47,21600.0,8.3549,8.3648,8.3451,8.3451,21600.0
2016-05-19 14:05:00,8.49,8.5,8.49,8.49,12616.0,8.3648,8.3746,8.3648,8.3648,12616.0
2016-05-19 14:10:00,8.51,8.52,8.51,8.51,256088.0,8.3845,8.3943,8.3845,8.3845,256088.0
2016-05-19 14:15:00,8.51,8.52,8.5,8.51,309968.0,8.3845,8.3943,8.3746,8.3845,309968.0
2016-05-19 14:20:00,8.51,8.51,8.49,8.5,148144.0,8.3845,8.3845,8.3648,8.3746,148144.0
2016-05-19 14:25:00,8.5,8.52,8.5,8.5,104544.0,8.3746,8.3943,8.3746,8.3746,104544.0
2016-05-19 14:30:00,8.51,8.51,8.5,8.5,32280.0,8.3845,8.3845,8.3746,8.3746,32280.0
2016-05-19 14:35:00,8.49,8.49,8.47,8.47,59648.0,8.3648,8.3648,8.3451,8.3451,59648.0
2016-05-19 14:40:00,8.47,8.47,8.47,8.47,9600.0,8.3451,8.3451,8.3451,8.3451,9600.0
2016-05-19 14:45:00,8.47,8.48,8.46,8.46,56112.0,8.3451,8.3549,8.3352,8.3352,56112.0
2016-05-19 14:50:00,8.47,8.47,8.46,8.46,54400.0,8.3451,8.3451,8.3352,8.3352,54400.0
2016-05-19 14:55:00,8.47,8.47,8.46,8.46,135336.0,8.3451,8.3451,8.3352,8.3352,135336.0
2016-05-19 15:00:00,8.46,8.49,8.46,8.49,59776.0,8.3352,8.3648,8.3352,8.3648,59776.0
2016-05-19 15:05:00,8.5,8.52,8.5,8.52,246464.0,8.3746,8.3943,8.3746,8.3943,246464.0
2016-05-19 15:10:00,8.52,8.53,8.51,8.52,128800.0,8.3943,8.4042,8.3845,8.3943,128800.0
2016-05-19 15:15:00,8.53,8.54,8.51,8.54,232328.0,8.4042,8.414,8.3845,8.414,232328.0
2016-05-19 15:20:00,8.54,8.56,8.54,8.54,340400.0,8.414,8.4337,8.414,8.414,340400.0
2016-05-19 15:25:00,8.55,8.55,8.54,8.54,53840.0,8.4239,8.4239,8.414,8.414,53840.0
2016-05-19 15:30:00,8.53,8.53,8.52,8.53,270560.0,8.4042,8.4042,8.3943,8.4042,270560.0
2016-05-19 15:35:00,8.53,8.55,8.53,8.55,327672.0,8.4042,8.4239,8.4042,8.4239,327672.0
2016-05-19 15:40:00,8.55,8.55,8.53,8.53,85696.0,8.4239,8.4239,8.4042,8.4042,85696.0
2016-05-19 15:45:00,8.53,8.56,8.53,8.56,87056.0,8.4042,8.4337,8.4042,8.4337,87056.0
2016-05-19 15:50:00,8.56,8.56,8.55,8.56,152616.0,8.4337,8.4337,8.4239,8.4337,152616.0
2016-05-19 15:55:00,8.56,8.56,8.53,8.54,228536.0,8.4337,8.4337,8.4042,8.414,228536.0
2016-05-20 09:30:00,8.61,8.63,8.6,8.63,575944.0,8.483,8.5027,8.4731,8.5027,575944.0
2016-05-20 09:35:00,8.64,8.65,8.64,8.65,294656.0,8.5126,8.5224,8.5126,8.5224,294656.0
2016-05-20 09:40:00,8.65,8.67,8.65,8.67,127552.0,8.5224,8.5421,8.5224,8.5421,127552.0
2016-05-20 09:45:00,8.67,8.69,8.66,8.68,137128.0,8.5421,8.5618,8.5323,8.552,137128.0
2016-05-20 09:50:00,8.69,8.72,8.69,8.71,407832.0,8.5618,8.5914,8.5618,8.5815,407832.0
2016-05-20 09:55:00,8.71,8.72,8.71,8.72,407576.0,8.5815,8.5914,8.5815,8.5914,407576.0
2016-05-20 10:00:00,8.72,8.73,8.71,8.73,233984.0,8.5914,8.6012,8.5815,8.6012,233984.0
2016-05-20 10:05:00,8.73,8.74,8.72,8.74,149984.0,8.6012,8.6111,8.5914,8.6111,149984.0
2016-05-20 10:10:00,8.73,8.75,8.73,8.75,106704.0,8.6012,8.6209,8.6012,8.6209,106704.0
2016-05-20 10:15:00,8.75,8.75,8.74,8.75,163608.0,8.6209,8.6209,8.6111,8.6209,163608.0
2016-05-20 10:20:00,8.74,8.74,8.72,8.73,69728.0,8.6111,8.6111,8.5914,8.6012,69728.0
2016-05-20 10:25:00,8.72,8.73,8.71,8.72,124040.0,8.5914,8.6012,8.5815,8.5914,124040.0
2016-05-20 10:30:00,8.72,8.73,8.72,8.72,47880.0,8.5914,8.6012,8.5914,8.5914,47880.0
2016-05-20 10:35:00,8.73,8.73,8.73,8.73,24072.0,8.6012,8.6012,8.6012,8.6012,24072.0
2016-05-20 10:40:00,8.73,8.75,8.73,8.75,119272.0,8.6012,8.6209,8.6012,8.6209,119272.0
2016-05-20 10:45:00,8.76,8.77,8.75,8.76,51232.0,8.6308,8.6406,8.6209,8.6308,51232.0
2016-05-20 10:50:00,8.75,8.75,8.74,8.74,71936.0,8.6209,8.6209,8.6111,8.6111,71936.0
2016-05-20 10:55:00,8.74,8.74,8.74,8.74,102584.0,8.6111,8.6111,8.6111,8.6111,102584.0
2016-05-20 11:00:00,8.74,8.76,8.74,8.76,51824.0,8.6111,8.6308,8.6111,8.6308,51824.0
2016-05-20 11:05:00,8.76,8.77,8.75,8.75,100840.0,8.6308,8.6406,8.6209,8.6209,100840.0
2016-05-20 11:10:00,8.75,8.76,8.74,8.75,32800.0,8.6209,8.6308,8.6111,8.6209,32800.0
2016-05-20 11:15:00,8.76,8.77,8.76,8.77,52416.0,8.6308,8.6406,8.6308,8.6406,52416.0
2016-05-20 11:20:00,8.77,8.77,8.75,8.75,416432.0,8.6406,8.6406,8.6209,8.6209,416432.0
2016-05-20 11:25:00,8.77,8.77,8.76,8.76,74432.0,8.6406,8.6406,8.6308,8.6308,74432.0
2016-05-20 11:30:00,8.77,8.79,8.76,8.78,278560.0,8.6406,8.6603,8.6308,8.6505,278560.0
2016-05-20 11:35:00,8.79,8.79,8.79,8.79,43232.0,8.6603,8.6603,8.6603,8.6603,43232.0
2016-05-20 11:40:00,8.79,8.8,8.79,8.8,55152.0,8.6603,8.6702,8.6603,8.6702,55152.0
2016-05-20 11:45:00,8.79,8.79,8.78,8.79,120632.0,8.6603,8.6603,8.6505,8.6603,120632.0
2016-05-20 11:50:00,8.79,8.79,8.78,8.78,44048.0,8.6603,8.6603,8.6505,8.6505,44048.0
2016-05-20 11:55:00,8.78,8.78,8.77,8.78,52144.0,8.6505,8.6505,8.6406,8.6505,52144.0
2016-05-20 12:00:00,8.78,8.78,8.76,8.76,79200.0,8.6505,8.6505,8.6308,8.6308,79200.0
2016-05-20 12:05:00,8.77,8.77,8.76,8.77,18800.0,8.6406,8.6406,8.6308,8.6406,18800.0
2016-05-20 12:10:00,8.77,8.77,8.76,8.76,64736.0,8.6406,8.6406,8.6308,8.6308,64736.0
2016-05-20 12:15:00,8.76,8.77,8.76,8.77,20800.0,8.6308,8.6406,8.6308,8.6406,20800.0
2016-05-20 12:20:00,8.77,8.78,8.77,8.78,16000.0,8.6406,8.6505,8.6406,8.6505,16000.0
2016-05-20 12:25:00,8.77,8.78,8.77,8.78,16800.0,8.6406,8.6505,8.6406,8.6505,16800.0
2016-05-20 12:30:00,8.77,8.77,8.76,8.77,7416.0,8.6406,8.6406,8.6308,8.6406,7416.0
2016-05-20 12:35:00,8.77,8.78,8.77,8.78,25784.0,8.6406,8.6505,8.6406,8.6505,25784.0
2016-05-20 12:40:00,8.78,8.78,8.77,8.78,30416.0,8.6505,8.6505,8.6406,8.6505,30416.0
2016-05-20 12:45:00,8.78,8.79,8.78,8.78,48000.0,8.6505,8.6603,8.6505,8.6505,48000.0
2016-05-20 12:50:00,8.78,8.78,8.77,8.77,9816.0,8.6505,8.6505,8.6406,8.6406,9816.0
2016-05-20 12:55:00,8.77,8.77,8.77,8.77,8800.0,8.6406,8.6406,8.6406,8.6406,8800.0
2016-05-20 13:00:00,8.77,8.77,8.77,8.77,5600.0,8.6406,8.6406,8.6406,8.6406,5600.0
2016-05-20 13:05:00,8.76,8.76,8.75,8.76,23240.0,8.6308,8.6308,8.6209,8.6308,23240.0
2016-05-20 13:10:00,8.75,8.76,8.75,8.76,42016.0,8.6209,8.6308,8.6209,8.6308,42016.0
2016-05-20 13:15:00,8.76,8.76,8.76,8.76,800.0,8.6308,8.6308,8.6308,8.6308,800.0
2016-05-20 13:20:00,8.77,8.77,8.76,8.76,5200.0,8.6406,8.6406,8.6308,8.6308,5200.0
2016-05-20 13:25:00,8.75,8.75,8.74,8.74,20000.0,8.6209,8.6209,8.6111,8.6111,20000.0
2016-05-20 13:30:00,8.74,8.74,8.72,8.73,93600.0,8.6111,8.6111,8.5914,8.6012,93600.0
2016-05-20 13:35:00,8.73,8.74,8.72,8.72,112584.0,8.6012,8.6111,8.5914,8.5914,112584.0
2016-05-20 13:40:00,8.72,8.73,8.72,8.73,25360.0,8.5914,8.6012,8.5914,8.6012,25360.0
2016-05-20 13:45:00,8.73,8.73,8.72,8.72,42752.0,8.6012,8.6012,8.5914,8.5914,42752.0
2016-05-20 13:50:00,8.72,8.73,8.72,8.73,26400.0,8.5914,8.6012,8.5914,8.6012,26400.0
2016-05-20 13:55:00,8.72,8.73,8.72,8.73,83992.0,8.5914,8.6012,8.5914,8.6012,83992.0
2016-05-20 14:00:00,8.73,8.74,8.72,8.74,11600.0,8.6012,8.6111,8.5914,8.6111,11600.0
2016-05-20 14:05:00,8.73,8.74,8.73,8.74,147392.0,8.6012,8.6111,8.6012,8.6111,147392.0
2016-05-20 14:10:00,8.74,8.74,8.74,8.74,19200.0,8.6111,8.6111,8.6111,8.6111,19200.0
2016-05-20 14:15:00,8.74,8.74,8.74,8.74,14040.0,8.6111,8.6111,8.6111,8.6111,14040.0
2016-05-20 14:20:00,8.74,8.75,8.74,8.75,181248.0,8.6111,8.6209,8.6111,8.6209,181248.0
2016-05-20 14:25:00,8.75,8.76,8.75,8.76,57200.0,8.6209,8.6308,8.6209,8.6308,57200.0
2016-05-20 14:30:00,8.76,8.76,8.75,8.75,43000.0,8.6308,8.6308,8.6209,8.6209,43000.0
2016-05-20 14:35:00,8.75,8.75,8.75,8.75,0.0,8.6209,8.6209,8.6209,8.6209,0.0
2016-05-20 14:40:00,8.74,8.75,8.74,8.74,12800.0,8.6111,8.6209,8.6111,8.6111,12800.0
2016-05-20 14:45:00,8.74,8.74,8.74,8.74,18880.0,8.6111,8.6111,8.6111,8.6111,18880.0
2016-05-20 14:50:00,8.74,8.75,8.73,8.74,26400.0,8.6111,8.6209,8.6012,8.6111,26400.0
2016-05-20 14:55:00,8.74,8.74,8.72,8.73,66000.0,8.6111,8.6111,8.5914,8.6012,66000.0
2016-05-20 15:00:00,8.73,8.73,8.71,8.71,85760.0,8.6012,8.6012,8.5815,8.5815,85760.0
2016-05-20 15:05:00,8.7,8.71,8.69,8.7,132032.0,8.5717,8.5815,8.5618,8.5717,132032.0
2016-05-20 15:10:00,8.71,8.72,8.71,8.72,61960.0,8.5815,8.5914,8.5815,8.5914,61960.0
2016-05-20 15:15:00,8.71,8.71,8.71,8.71,31336.0,8.5815,8.5815,8.5815,8.5815,31336.0
2016-05-20 15:20:00,8.71,8.72,8.7,8.7,51872.0,8.5815,8.5914,8.5717,8.5717,51872.0
2016-05-20 15:25:00,8.71,8.71,8.7,8.7,9864.0,8.5815,8.5815,8.5717,8.5717,9864.0
2016-05-20 15:30:00,8.71,8.71,8.71,8.71,68760.0,8.5815,8.5815,8.5815,8.5815,68760.0
2016-05-20 15:35:00,8.71,8.72,8.71,8.71,60752.0,8.5815,8.5914,8.5815,8.5815,60752.0
2016-05-20 15:40:00,8.71,8.72,8.71,8.71,60896.0,8.5815,8.5914,8.5815,8.5815,60896.0
2016-05-20 15:45:00,8.71,8.72,8.71,8.72,36536.0,8.5815,8.5914,8.5815,8.5914,36536.0
2016-05-20 15:50:00,8.72,8.72,8.71,8.72,122888.0,8.5914,8.5914,8.5815,8.5914,122888.0
2016-05-20 15:55:00,8.72,8.73,8.72,8.72,359904.0,8.5914,8.6012,8.5914,8.5914,359904.0
2016-05-23 09:30:00,8.74,8.77,8.73,8.77,367888.0,8.6111,8.6406,8.6012,8.6406,367888.0
2016-05-23 09:35:00,8.77,8.79,8.75,8.78,256520.0,8.6406,8.6603,8.6209,8.6505,256520.0
2016-05-23 09:40:00,8.79,8.8,8.77,8.79,270952.0,8.6603,8.6702,8.6406,8.6603,270952.0
2016-05-23 09:45:00,8.8,8.8,8.78,8.79,179592.0,8.6702,8.6702,8.6505,8.6603,179592.0
2016-05-23 09:50:00,8.78,8.78,8.76,8.77,133632.0,8.6505,8.6505,8.6308,8.6406,133632.0
2016-05-23 09:55:00,8.76,8.79,8.76,8.79,239600.0,8.6308,8.6603,8.6308,8.6603,239600.0
2016-05-23 10:00:00,8.78,8.8,8.78,8.79,411264.0,8.6505,8.6702,8.6505,8.6603,411264.0
2016-05-23 10:05:00,8.78,8.8,8.78,8.78,78056.0,8.6505,8.6702,8.6505,8.6505,78056.0
2016-05-23 10:10:00,8.79,8.8,8.77,8.77,109032.0,8.6603,8.6702,8.6406,8.6406,109032.0
2016-05-23 10:15:00,8.78,8.78,8.77,8.78,50136.0,8.6505,8.6505,8.6406,8.6505,50136.0
2016-05-23 10:20:00,8.79,8.81,8.79,8.79,207256.0,8.6603,8.68,8.6603,8.6603,207256.0
2016-05-23 10:25:00,8.79,8.8,8.78,8.78,114376.0,8.6603,8.6702,8.6505,8.6505,114376.0
2016-05-23 10:30:00,8.79,8.8,8.78,8.8,119424.0,8.6603,8.6702,8.6505,8.6702,119424.0
2016-05-23 10:35:00,8.79,8.8,8.79,8.79,30880.0,8.6603,8.6702,8.6603,8.6603,30880.0
2016-05-23 10:40:00,8.79,8.79,8.77,8.77,104040.0,8.6603,8.6603,8.6406,8.6406,104040.0
2016-05-23 10:45:00,8.77,8.77,8.76,8.77,26560.0,8.6406,8.6406,8.6308,8.6406,26560.0
2016-05-23 10:50:00,8.76,8.76,8.75,8.76,29760.0,8.6308,8.6308,8.6209,8.6308,29760.0
2016-05-23 10:55:00,8.75,8.76,8.75,8.76,59696.0,8.6209,8.6308,8.6209,8.6308,59696.0
2016-05-23 11:00:00,8.76,8.77,8.76,8.77,49600.0,8.6308,8.6406,8.6308,8.6406,49600.0
2016-05-23 11:05:00,8.78,8.78,8.77,8.78,23464.0,8.6505,8.6505,8.6406,8.6505,23464.0
2016-05-23 11:10:00,8.79,8.79,8.78,8.79,54728.0,8.6603,8.6603,8.6505,8.6603,54728.0
2016-05-23 11:15:00,8.78,8.78,8.76,8.76,18616.0,8.6505,8.6505,8.6308,8.6308,18616.0
2016-05-23 11:20:00,8.77,8.77,8.77,8.77,7640.0,8.6406,8.6406,8.6406,8.6406,7640.0
2016-05-23 11:25:00,8.77,8.78,8.77,8.78,8160.0,8.6406,8.6505,8.6406,8.6505,8160.0
2016-05-23 11:30:00,8.77,8.77,8.75,8.75,76752.0,8.6406,8.6406,8.6209,8.6209,76752.0
2016-05-23 11:35:00,8.75,8.75,8.73,8.73,95624.0,8.6209,8.6209,8.6012,8.6012,95624.0
2016-05-23 11:40:00,8.73,8.75,8.73,8.74,57040.0,8.6012,8.6209,8.6012,8.6111,57040.0
2016-05-23 11:45:00,8.74,8.75,8.74,8.75,9600.0,8.6111,8.6209,8.6111,8.6209,9600.0
2016-05-23 11:50:00,8.74,8.74,8.74,8.74,33080.0,8.6111,8.6111,8.6111,8.6111,33080.0
2016-05-23 11:55:00,8.74,8.74,8.74,8.74,18400.0,8.6111,8.6111,8.6111,8.6111,18400.0
2016-05-23 12:00:00,8.74,8.75,8.74,8.75,7232.0,8.6111,8.6209,8.6111,8.6209,7232.0
2016-05-23 12:05:00,8.75,8.75,8.75,8.75,27368.0,8.6209,8.6209,8.6209,8.6209,27368.0
2016-05-23 12:10:00,8.74,8.75,8.74,8.75,10032.0,8.6111,8.6209,8.6111,8.6209,10032.0
2016-05-23 12:15:00,8.75,8.75,8.75,8.75,6000.0,8.6209,8.6209,8.6209,8.6209,6000.0
2016-05-23 12:20:00,8.75,8.75,8.75,8.75,17640.0,8.6209,8.6209,8.6209,8.6209,17640.0
2016-05-23 12:25:00,8.75,8.75,8.75,8.75,21200.0,8.6209,8.6209,8.6209,8.6209,21200.0
2016-05-23 12:30:00,8.75,8.75,8.75,8.75,2400.0,8.6209,8.6209,8.6209,8.6209,2400.0
2016-05-23 12:35:00,8.75,8.75,8.74,8.74,102400.0,8.6209,8.6209,8.6111,8.6111,102400.0
2016-05-23 12:40:00,8.74,8.76,8.74,8.76,15200.0,8.6111,8.6308,8.6111,8.6308,15200.0
2016-05-23 12:45:00,8.76,8.76,8.76,8.76,4800.0,8.6308,8.6308,8.6308,8.6308,4800.0
2016-05-23 12:50:00,8.77,8.77,8.76,8.77,29280.0,8.6406,8.6406,8.6308,8.6406,29280.0
2016-05-23 12:55:00,8.77,8.77,8.76,8.76,86624.0,8.6406,8.6406,8.6308,8.6308,86624.0
2016-05-23 13:00:00,8.77,8.77,8.76,8.76,97136.0,8.6406,8.6406,8.6308,8.6308,97136.0
2016-05-23 13:05:00,8.77,8.77,8.76,8.76,20800.0,8.6406,8.6406,8.6308,8.6308,20800.0
2016-05-23 13:10:00,8.76,8.77,8.76,8.77,7640.0,8.6308,8.6406,8.6308,8.6406,7640.0
2016-05-23 13:15:00,8.77,8.77,8.77,8.77,8800.0,8.6406,8.6406,8.6406,8.6406,8800.0
2016-05-23 13:20:00,8.76,8.77,8.76,8.76,77160.0,8.6308,8.6406,8.6308,8.6308,77160.0
2016-05-23 13:25:00,8.76,8.76,8.75,8.76,26536.0,8.6308,8.6308,8.6209,8.6308,26536.0
2016-05-23 13:30:00,8.75,8.75,8.74,8.74,14160.0,8.6209,8.6209,8.6111,8.6111,14160.0
2016-05-23 13:35:00,8.74,8.74,8.74,8.74,45648.0,8.6111,8.6111,8.6111,8.6111,45648.0
2016-05-23 13:40:00,8.74,8.75,8.74,8.74,65592.0,8.6111,8.6209,8.6111,8.6111,65592.0
2016-05-23 13:45:00,8.74,8.74,8.74,8.74,21600.0,8.6111,8.6111,8.6111,8.6111,21600.0
2016-05-23 13:50:00,8.74,8.75,8.74,8.75,35648.0,8.6111,8.6209,8.6111,8.6209,35648.0
2016-05-23 13:55:00,8.76,8.76,8.76,8.76,30400.0,8.6308,8.6308,8.6308,8.6308,30400.0
2016-05-23 14:00:00,8.75,8.75,8.75,8.75,12016.0,8.6209,8.6209,8.6209,8.6209,12016.0
2016-05-23 14:05:00,8.75,8.75,8.74,8.74,4000.0,8.6209,8.6209,8.6111,8.6111,4000.0
2016-05-23 14:10:00,8.74,8.75,8.74,8.75,26000.0,8.6111,8.6209,8.6111,8.6209,26000.0
2016-05-23 14:15:00,8.76,8.77,8.76,8.76,131608.0,8.6308,8.6406,8.6308,8.6308,131608.0
2016-05-23 14:20:00,8.77,8.77,8.76,8.76,29600.0,8.6406,8.6406,8.6308,8.6308,29600.0
2016-05-23 14:25:00,8.76,8.77,8.76,8.76,103800.0,8.6308,8.6406,8.6308,8.6308,103800.0
2016-05-23 14:30:00,8.76,8.77,8.76,8.76,143208.0,8.6308,8.6406,8.6308,8.6308,143208.0
2016-05-23 14:35:00,8.76,8.76,8.76,8.76,183728.0,8.6308,8.6308,8.6308,8.6308,183728.0
2016-05-23 14:40:00,8.76,8.77,8.76,8.77,6320.0,8.6308,8.6406,8.6308,8.6406,6320.0
2016-05-23 14:45:00,8.75,8.76,8.75,8.75,17984.0,8.6209,8.6308,8.6209,8.6209,17984.0
2016-05-23 14:50:00,8.76,8.77,8.75,8.75,44000.0,8.6308,8.6406,8.6209,8.6209,44000.0
2016-05-23 14:55:00,8.75,8.76,8.74,8.74,69128.0,8.6209,8.6308,8.6111,8.6111,69128.0
2016-05-23 15:00:00,8.75,8.76,8.74,8.74,416208.0,8.6209,8.6308,8.6111,8.6111,416208.0
2016-05-23 15:05:00,8.74,8.74,8.74,8.74,16000.0,8.6111,8.6111,8.6111,8.6111,16000.0
2016-05-23 15:10:00,8.73,8.73,8.72,8.73,45136.0,8.6012,8.6012,8.5914,8.6012,45136.0
2016-05-23 15:15:00,8.72,8.72,8.72,8.72,43904.0,8.5914,8.5914,8.5914,8.5914,43904.0
2016-05-23 15:20:00,8.72,8.72,8.71,8.72,90552.0,8.5914,8.5914,8.5815,8.5914,90552.0
2016-05-23 15:25:00,8.72,8.72,8.72,8.72,30688.0,8.5914,8.5914,8.5914,8.5914,30688.0
2016-05-23 15:30:00,8.72,8.73,8.72,8.73,48616.0,8.5914,8.6012,8.5914,8.6012,48616.0
2016-05-23 15:35:00,8.72,8.72,8.72,8.72,36984.0,8.5914,8.5914,8.5914,8.5914,36984.0
2016-05-23 15:40:00,8.72,8.72,8.71,8.72,34400.0,8.5914,8.5914,8.5815,8.5914,34400.0
2016-05-23 15:45:00,8.72,8.72,8.71,8.71,204664.0,8.5914,8.5914,8.5815,8.5815,204664.0
2016-05-23 15:50:00,8.71,8.71,8.7,8.7,99872.0,8.5815,8.5815,8.5717,8.5717,99872.0
2016-05-23 15:55:00,8.7,8.7,8.69,8.7,147696.0,8.5717,8.5717,8.5618,8.5717,147696.0
2016-05-24 09:30:00,8.79,8.83,8.79,8.82,473616.0,8.6603,8.6997,8.6603,8.6899,473616.0
2016-05-24 09:35:00,8.83,8.86,8.83,8.85,245368.0,8.6997,8.7293,8.6997,8.7195,245368.0
2016-05-24 09:40:00,8.86,8.87,8.85,8.86,270256.0,8.7293,8.7392,8.7195,8.7293,270256.0
2016-05-24 09:45:00,8.86,8.88,8.86,8.87,581168.0,8.7293,8.749,8.7293,8.7392,581168.0
2016-05-24 09:50:00,8.88,8.89,8.88,8.89,526248.0,8.749,8.7589,8.749,8.7589,526248.0
2016-05-24 09:55:00,8.9,8.9,8.88,8.88,297304.0,8.7687,8.7687,8.749,8.749,297304.0
2016-05-24 10:00:00,8.89,8.92,8.89,8.92,249784.0,8.7589,8.7884,8.7589,8.7884,249784.0
2016-05-24 10:05:00,8.92,8.93,8.92,8.93,340136.0,8.7884,8.7983,8.7884,8.7983,340136.0
2016-05-24 10:10:00,8.93,8.93,8.93,8.93,86320.0,8.7983,8.7983,8.7983,8.7983,86320.0
2016-05-24 10:15:00,8.93,8.95,8.93,8.95,104488.0,8.7983,8.818,8.7983,8.818,104488.0
2016-05-24 10:20:00,8.95,8.95,8.94,8.95,64192.0,8.818,8.818,8.8081,8.818,64192.0
2016-05-24 10:25:00,8.96,8.96,8.95,8.96,130688.0,8.8278,8.8278,8.818,8.8278,130688.0
2016-05-24 10:30:00,8.96,8.97,8.96,8.97,41352.0,8.8278,8.8377,8.8278,8.8377,41352.0
2016-05-24 10:35:00,8.97,8.99,8.97,8.97,594432.0,8.8377,8.8574,8.8377,8.8377,594432.0
2016-05-24 10:40:00,8.98,8.98,8.97,8.97,43600.0,8.8475,8.8475,8.8377,8.8377,43600.0
2016-05-24 10:45:00,8.98,8.99,8.98,8.98,33808.0,8.8475,8.8574,8.8475,8.8475,33808.0
2016-05-24 10:50:00,8.99,8.99,8.97,8.98,68064.0,8.8574,8.8574,8.8377,8.8475,68064.0
2016-05-24 10:55:00,8.98,8.99,8.97,8.99,92160.0,8.8475,8.8574,8.8377,8.8574,92160.0
2016-05-24 11:00:00,8.99,8.99,8.98,8.99,42328.0,8.8574,8.8574,8.8475,8.8574,42328.0
2016-05-24 11:05:00,8.99,8.99,8.98,8.98,47080.0,8.8574,8.8574,8.8475,8.8475,47080.0
2016-05-24 11:10:00,8.98,8.99,8.98,8.98,48824.0,8.8475,8.8574,8.8475,8.8475,48824.0
2016-05-24 11:15:00,8.98,8.99,8.98,8.99,37600.0,8.8475,8.8574,8.8475,8.8574,37600.0
2016-05-24 11:20:00,8.99,9.0,8.99,8.99,65000.0,8.8574,8.8672,8.8574,8.8574,65000.0
2016-05-24 11:25:00,9.0,9.01,9.0,9.01,177536.0,8.8672,8.8771,8.8672,8.8771,177536.0
2016-05-24 11:30:00,9.0,9.0,8.99,9.0,58160.0,8.8672,8.8672,8.8574,8.8672,58160.0
2016-05-24 11:35:00,8.99,9.0,8.99,9.0,42864.0,8.8574,8.8672,8.8574,8.8672,42864.0
2016-05-24 11:40:00,8.99,9.0,8.99,9.0,12000.0,8.8574,8.8672,8.8574,8.8672,12000.0
2016-05-24 11:45:00,9.0,9.0,9.0,9.0,8000.0,8.8672,8.8672,8.8672,8.8672,8000.0
2016-05-24 11:50:00,9.01,9.02,9.01,9.02,100936.0,8.8771,8.8869,8.8771,8.8869,100936.0
2016-05-24 11:55:00,9.02,9.02,9.02,9.02,94000.0,8.8869,8.8869,8.8869,8.8869,94000.0
2016-05-24 12:00:00,9.02,9.02,9.02,9.02,45600.0,8.8869,8.8869,8.8869,8.8869,45600.0
2016-05-24 12:05:00,9.02,9.02,9.02,9.02,56896.0,8.8869,8.8869,8.8869,8.8869,56896.0
2016-05-24 12:10:00,9.02,9.02,9.01,9.01,40880.0,8.8869,8.8869,8.8771,8.8771,40880.0
2016-05-24 12:15:00,9.01,9.01,9.0,9.01,70200.0,8.8771,8.8771,8.8672,8.8771,70200.0
2016-05-24 12:20:00,9.01,9.01,9.01,9.01,44800.0,8.8771,8.8771,8.8771,8.8771,44800.0
2016-05-24 12:25:00,9.01,9.01,9.01,9.01,0.0,8.8771,8.8771,8.8771,8.8771,0.0
2016-05-24 12:30:00,9.01,9.01,9.01,9.01,8800.0,8.8771,8.8771,8.8771,8.8771,8800.0
2016-05-24 12:35:00,9.01,9.01,9.01,9.01,4000.0,8.8771,8.8771,8.8771,8.8771,4000.0
2016-05-24 12:40:00,9.01,9.01,9.01,9.01,34392.0,8.8771,8.8771,8.8771,8.8771,34392.0
2016-05-24 12:45:00,9.01,9.01,9.01,9.01,5440.0,8.8771,8.8771,8.8771,8.8771,5440.0
2016-05-24 12:50:00,9.01,9.02,9.01,9.02,10216.0,8.8771,8.8869,8.8771,8.8869,10216.0
2016-05-24 12:55:00,9.02,9.03,9.02,9.03,40800.0,8.8869,8.8968,8.8869,8.8968,40800.0
2016-05-24 13:00:00,9.03,9.04,9.03,9.04,310288.0,8.8968,8.9067,8.8968,8.9067,310288.0
2016-05-24 13:05:00,9.04,9.04,9.03,9.03,134048.0,8.9067,8.9067,8.8968,8.8968,134048.0
2016-05-24 13:10:00,9.03,9.04,9.03,9.04,8800.0,8.8968,8.9067,8.8968,8.9067,8800.0
2016-05-24 13:15:00,9.03,9.04,9.03,9.03,22064.0,8.8968,8.9067,8.8968,8.8968,22064.0
2016-05-24 13:20:00,9.02,9.03,9.02,9.03,28696.0,8.8869,8.8968,8.8869,8.8968,28696.0
2016-05-24 13:25:00,9.02,9.03,9.02,9.03,16800.0,8.8869,8.8968,8.8869,8.8968,16800.0
2016-05-24 13:30:00,9.03,9.04,9.03,9.03,21600.0,8.8968,8.9067,8.8968,8.8968,21600.0
2016-05-24 13:35:00,9.02,9.02,9.02,9.02,84888.0,8.8869,8.8869,8.8869,8.8869,84888.0
2016-05-24 13:40:00,9.02,9.03,9.02,9.02,28800.0,8.8869,8.8968,8.8869,8.8869,28800.0
2016-05-24 13:45:00,9.02,9.03,9.01,9.03,63872.0,8.8869,8.8968,8.8771,8.8968,63872.0
2016-05-24 13:50:00,9.03,9.03,9.03,9.03,26624.0,8.8968,8.8968,8.8968,8.8968,26624.0
2016-05-24 13:55:00,9.02,9.03,9.02,9.03,11400.0,8.8869,8.8968,8.8869,8.8968,11400.0
2016-05-24 14:00:00,9.03,9.03,9.03,9.03,8000.0,8.8968,8.8968,8.8968,8.8968,8000.0
2016-05-24 14:05:00,9.03,9.04,9.02,9.02,42288.0,8.8968,8.9067,8.8869,8.8869,42288.0
2016-05-24 14:10:00,9.03,9.05,9.03,9.05,145840.0,8.8968,8.9165,8.8968,8.9165,145840.0
2016-05-24 14:15:00,9.04,9.05,9.04,9.04,21600.0,8.9067,8.9165,8.9067,8.9067,21600.0
2016-05-24 14:20:00,9.04,9.04,9.04,9.04,7200.0,8.9067,8.9067,8.9067,8.9067,7200.0
2016-05-24 14:25:00,9.04,9.04,9.04,9.04,18400.0,8.9067,8.9067,8.9067,8.9067,18400.0
2016-05-24 14:30:00,9.03,9.04,9.03,9.04,33600.0,8.8968,8.9067,8.8968,8.9067,33600.0
2016-05-24 14:35:00,9.04,9.04,9.03,9.03,7184.0,8.9067,8.9067,8.8968,8.8968,7184.0
2016-05-24 14:40:00,9.04,9.04,9.03,9.03,10400.0,8.9067,8.9067,8.8968,8.8968,10400.0
2016-05-24 14:45:00,9.03,9.03,9.03,9.03,42224.0,8.8968,8.8968,8.8968,8.8968,42224.0
2016-05-24 14:50:00,9.04,9.05,9.04,9.05,292824.0,8.9067,8.9165,8.9067,8.9165,292824.0
2016-05-24 14:55:00,9.04,9.05,9.04,9.05,24024.0,8.9067,8.9165,8.9067,8.9165,24024.0
2016-05-24 15:00:00,9.04,9.05,9.04,9.04,60440.0,8.9067,8.9165,8.9067,8.9067,60440.0
2016-05-24 15:05:00,9.04,9.04,9.04,9.04,28704.0,8.9067,8.9067,8.9067,8.9067,28704.0
2016-05-24 15:10:00,9.04,9.05,9.04,9.04,35608.0,8.9067,8.9165,8.9067,8.9067,35608.0
2016-05-24 15:15:00,9.05,9.06,9.05,9.06,144032.0,8.9165,8.9264,8.9165,8.9264,144032.0
2016-05-24 15:20:00,9.06,9.07,9.05,9.07,221256.0,8.9264,8.9362,8.9165,8.9362,221256.0
2016-05-24 15:25:00,9.07,9.07,9.06,9.06,377640.0,8.9362,8.9362,8.9264,8.9264,377640.0
2016-05-24 15:30:00,9.06,9.06,9.05,9.05,104368.0,8.9264,8.9264,8.9165,8.9165,104368.0
2016-05-24 15:35:00,9.05,9.06,9.05,9.05,67400.0,8.9165,8.9264,8.9165,8.9165,67400.0
2016-05-24 15:40:00,9.05,9.06,9.05,9.05,154584.0,8.9165,8.9264,8.9165,8.9165,154584.0
2016-05-24 15:45:00,9.05,9.06,9.05,9.06,73408.0,8.9165,8.9264,8.9165,8.9264,73408.0
2016-05-24 15:50:00,9.06,9.07,9.06,9.06,184672.0,8.9264,8.9362,8.9264,8.9264,184672.0
2016-05-24 15:55:00,9.06,9.06,9.05,9.05,471456.0,8.9264,8.9264,8.9165,8.9165,471456.0
2016-05-25 09:30:00,9.12,9.14,9.11,9.12,468648.0,8.9855,9.0052,8.9756,8.9855,468648.0
2016-05-25 09:35:00,9.12,9.13,9.11,9.13,503320.0,8.9855,8.9953,8.9756,8.9953,503320.0
2016-05-25 09:40:00,9.13,9.13,9.09,9.11,347856.0,8.9953,8.9953,8.9559,8.9756,347856.0
2016-05-25 09:45:00,9.12,9.12,9.1,9.11,126832.0,8.9855,8.9855,8.9658,8.9756,126832.0
2016-05-25 09:50:00,9.12,9.15,9.12,9.15,210240.0,8.9855,9.015,8.9855,9.015,210240.0
2016-05-25 09:55:00,9.15,9.17,9.15,9.16,246576.0,9.015,9.0347,9.015,9.0249,246576.0
2016-05-25 10:00:00,9.16,9.17,9.16,9.16,137080.0,9.0249,9.0347,9.0249,9.0249,137080.0
2016-05-25 10:05:00,9.16,9.18,9.16,9.17,277040.0,9.0249,9.0446,9.0249,9.0347,277040.0
2016-05-25 10:10:00,9.17,9.18,9.17,9.18,321080.0,9.0347,9.0446,9.0347,9.0446,321080.0
2016-05-25 10:15:00,9.18,9.2,9.18,9.2,192168.0,9.0446,9.0643,9.0446,9.0643,192168.0
2016-05-25 10:20:00,9.2,9.2,9.18,9.18,180776.0,9.0643,9.0643,9.0446,9.0446,180776.0
2016-05-25 10:25:00,9.18,9.18,9.17,9.18,276808.0,9.0446,9.0446,9.0347,9.0446,276808.0
2016-05-25 10:30:00,9.17,9.18,9.16,9.17,213592.0,9.0347,9.0446,9.0249,9.0347,213592.0
2016-05-25 10:35:00,9.17,9.18,9.16,9.17,161032.0,9.0347,9.0446,9.0249,9.0347,161032.0
2016-05-25 10:40:00,9.17,9.18,9.17,9.18,53936.0,9.0347,9.0446,9.0347,9.0446,53936.0
2016-05-25 10:45:00,9.18,9.19,9.17,9.17,72368.0,9.0446,9.0544,9.0347,9.0347,72368.0
2016-05-25 10:50:00,9.17,9.17,9.16,9.17,129760.0,9.0347,9.0347,9.0249,9.0347,129760.0
2016-05-25 10:55:00,9.17,9.19,9.17,9.17,143728.0,9.0347,9.0544,9.0347,9.0347,143728.0
2016-05-25 11:00:00,9.18,9.19,9.18,9.19,153416.0,9.0446,9.0544,9.0446,9.0544,153416.0
2016-05-25 11:05:00,9.19,9.19,9.17,9.17,194520.0,9.0544,9.0544,9.0347,9.0347,194520.0
2016-05-25 11:10:00,9.17,9.18,9.15,9.15,45512.0,9.0347,9.0446,9.015,9.015,45512.0
2016-05-25 11:15:00,9.16,9.17,9.16,9.16,46568.0,9.0249,9.0347,9.0249,9.0249,46568.0
2016-05-25 11:20:00,9.15,9.15,9.15,9.15,40920.0,9.015,9.015,9.015,9.015,40920.0
2016-05-25 11:25:00,9.15,9.15,9.15,9.15,137600.0,9.015,9.015,9.015,9.015,137600.0
2016-05-25 11:30:00,9.15,9.16,9.15,9.16,84400.0,9.015,9.0249,9.015,9.0249,84400.0
2016-05-25 11:35:00,9.17,9.17,9.15,9.15,55600.0,9.0347,9.0347,9.015,9.015,55600.0
2016-05-25 11:40:00,9.15,9.16,9.15,9.15,34400.0,9.015,9.0249,9.015,9.015,34400.0
2016-05-25 11:45:00,9.15,9.17,9.15,9.16,55360.0,9.015,9.0347,9.015,9.0249,55360.0
2016-05-25 11:50:00,9.15,9.16,9.15,9.15,47424.0,9.015,9.0249,9.015,9.015,47424.0
2016-05-25 11:55:00,9.15,9.17,9.15,9.17,65600.0,9.015,9.0347,9.015,9.0347,65600.0
2016-05-25 12:00:00,9.18,9.18,9.17,9.18,21272.0,9.0446,9.0446,9.0347,9.0446,21272.0
2016-05-25 12:05:00,9.18,9.18,9.17,9.17,13088.0,9.0446,9.0446,9.0347,9.0347,13088.0
2016-05-25 12:10:00,9.17,9.18,9.17,9.18,79912.0,9.0347,9.0446,9.0347,9.0446,79912.0
2016-05-25 12:15:00,9.18,9.18,9.17,9.17,102376.0,9.0446,9.0446,9.0347,9.0347,102376.0
2016-05-25 12:20:00,9.17,9.18,9.16,9.17,73200.0,9.0347,9.0446,9.0249,9.0347,73200.0
2016-05-25 12:25:00,9.17,9.17,9.17,9.17,35200.0,9.0347,9.0347,9.0347,9.0347,35200.0
2016-05-25 12:30:00,9.17,9.17,9.17,9.17,52400.0,9.0347,9.0347,9.0347,9.0347,52400.0
2016-05-25 12:35:00,9.17,9.17,9.17,9.17,25304.0,9.0347,9.0347,9.0347,9.0347,25304.0
2016-05-25 12:40:00,9.18,9.19,9.18,9.18,73088.0,9.0446,9.0544,9.0446,9.0446,73088.0
2016-05-25 12:45:00,9.18,9.18,9.18,9.18,46400.0,9.0446,9.0446,9.0446,9.0446,46400.0
2016-05-25 12:50:00,9.18,9.19,9.18,9.18,122488.0,9.0446,9.0544,9.0446,9.0446,122488.0
2016-05-25 12:55:00,9.18,9.18,9.18,9.18,8000.0,9.0446,9.0446,9.0446,9.0446,8000.0
2016-05-25 13:00:00,9.19,9.22,9.19,9.22,611320.0,9.0544,9.084,9.0544,9.084,611320.0
2016-05-25 13:05:00,9.22,9.23,9.22,9.23,36000.0,9.084,9.0938,9.084,9.0938,36000.0
2016-05-25 13:10:00,9.22,9.23,9.22,9.22,380536.0,9.084,9.0938,9.084,9.084,380536.0
2016-05-25 13:15:00,9.23,9.23,9.23,9.23,800.0,9.0938,9.0938,9.0938,9.0938,800.0
2016-05-25 13:20:00,9.22,9.23,9.22,9.23,204560.0,9.084,9.0938,9.084,9.0938,204560.0
2016-05-25 13:25:00,9.23,9.23,9.22,9.22,24800.0,9.0938,9.0938,9.084,9.084,24800.0
2016-05-25 13:30:00,9.23,9.24,9.23,9.23,32440.0,9.0938,9.1037,9.0938,9.0938,32440.0
2016-05-25 13:35:00,9.23,9.23,9.22,9.23,34360.0,9.0938,9.0938,9.084,9.0938,34360.0
2016-05-25 13:40:00,9.22,9.22,9.22,9.22,46960.0,9.084,9.084,9.084,9.084,46960.0
2016-05-25 13:45:00,9.22,9.22,9.21,9.21,26656.0,9.084,9.084,9.0741,9.0741,26656.0
2016-05-25 13:50:00,9.21,9.22,9.21,9.22,35680.0,9.0741,9.084,9.0741,9.084,35680.0
2016-05-25 13:55:00,9.22,9.22,9.22,9.22,63704.0,9.084,9.084,9.084,9.084,63704.0
2016-05-25 14:00:00,9.22,9.22,9.2,9.2,56376.0,9.084,9.084,9.0643,9.0643,56376.0
2016-05-25 14:05:00,9.21,9.21,9.2,9.2,122912.0,9.0741,9.0741,9.0643,9.0643,122912.0
2016-05-25 14:10:00,9.2,9.21,9.2,9.2,21200.0,9.0643,9.0741,9.0643,9.0643,21200.0
2016-05-25 14:15:00,9.2,9.2,9.2,9.2,8400.0,9.0643,9.0643,9.0643,9.0643,8400.0
2016-05-25 14:20:00,9.2,9.2,9.19,9.2,21200.0,9.0643,9.0643,9.0544,9.0643,21200.0
2016-05-25 14:25:00,9.2,9.2,9.2,9.2,19200.0,9.0643,9.0643,9.0643,9.0643,19200.0
2016-05-25 14:30:00,9.2,9.2,9.19,9.19,21536.0,9.0643,9.0643,9.0544,9.0544,21536.0
2016-05-25 14:35:00,9.21,9.21,9.2,9.21,125960.0,9.0741,9.0741,9.0643,9.0741,125960.0
2016-05-25 14:40:00,9.2,9.2,9.2,9.2,9600.0,9.0643,9.0643,9.0643,9.0643,9600.0
2016-05-25 14:45:00,9.2,9.22,9.18,9.18,110888.0,9.0643,9.084,9.0446,9.0446,110888.0
2016-05-25 14:50:00,9.18,9.19,9.17,9.17,33960.0,9.0446,9.0544,9.0347,9.0347,33960.0
2016-05-25 14:55:00,9.17,9.18,9.16,9.16,56920.0,9.0347,9.0446,9.0249,9.0249,56920.0
2016-05-25 15:00:00,9.17,9.17,9.16,9.16,98400.0,9.0347,9.0347,9.0249,9.0249,98400.0
2016-05-25 15:05:00,9.16,9.17,9.16,9.17,27336.0,9.0249,9.0347,9.0249,9.0347,27336.0
2016-05-25 15:10:00,9.17,9.17,9.16,9.16,17432.0,9.0347,9.0347,9.0249,9.0249,17432.0
2016-05-25 15:15:00,9.16,9.18,9.16,9.18,27424.0,9.0249,9.0446,9.0249,9.0446,27424.0
2016-05-25 15:20:00,9.18,9.19,9.18,9.19,144976.0,9.0446,9.0544,9.0446,9.0544,144976.0
2016-05-25 15:25:00,9.19,9.21,9.18,9.21,46496.0,9.0544,9.0741,9.0446,9.0741,46496.0
2016-05-25 15:30:00,9.21,9.21,9.21,9.21,104488.0,9.0741,9.0741,9.0741,9.0741,104488.0
2016-05-25 15:35:00,9.21,9.21,9.2,9.2,90800.0,9.0741,9.0741,9.0643,9.0643,90800.0
2016-05-25 15:40:00,9.2,9.2,9.19,9.19,14800.0,9.0643,9.0643,9.0544,9.0544,14800.0
2016-05-25 15:45:00,9.19,9.19,9.18,9.18,117632.0,9.0544,9.0544,9.0446,9.0446,117632.0
2016-05-25 15:50:00,9.18,9.19,9.18,9.18,230584.0,9.0446,9.0544,9.0446,9.0446,230584.0
2016-05-25 15:55:00,9.18,9.2,9.18,9.18,153064.0,9.0446,9.0643,9.0446,9.0446,153064.0
2016-05-26 09:30:00,9.21,9.23,9.18,9.21,462944.0,9.0741,9.0938,9.0446,9.0741,462944.0
2016-05-26 09:35:00,9.19,9.2,9.17,9.2,154936.0,9.0544,9.0643,9.0347,9.0643,154936.0
2016-05-26 09:40:00,9.2,9.22,9.19,9.22,135560.0,9.0643,9.084,9.0544,9.084,135560.0
2016-05-26 09:45:00,9.22,9.22,9.18,9.18,127600.0,9.084,9.084,9.0446,9.0446,127600.0
2016-05-26 09:50:00,9.19,9.19,9.16,9.16,203520.0,9.0544,9.0544,9.0249,9.0249,203520.0
2016-05-26 09:55:00,9.16,9.17,9.16,9.16,177264.0,9.0249,9.0347,9.0249,9.0249,177264.0
2016-05-26 10:00:00,9.16,9.18,9.16,9.18,54064.0,9.0249,9.0446,9.0249,9.0446,54064.0
2016-05-26 10:05:00,9.16,9.18,9.16,9.17,43256.0,9.0249,9.0446,9.0249,9.0347,43256.0
2016-05-26 10:10:00,9.18,9.19,9.18,9.19,46400.0,9.0446,9.0544,9.0446,9.0544,46400.0
2016-05-26 10:15:00,9.19,9.21,9.19,9.21,123432.0,9.0544,9.0741,9.0544,9.0741,123432.0
2016-05-26 10:20:00,9.2,9.21,9.2,9.2,118440.0,9.0643,9.0741,9.0643,9.0643,118440.0
2016-05-26 10:25:00,9.2,9.21,9.19,9.2,18800.0,9.0643,9.0741,9.0544,9.0643,18800.0
2016-05-26 10:30:00,9.2,9.23,9.2,9.22,122400.0,9.0643,9.0938,9.0643,9.084,122400.0
2016-05-26 10:35:00,9.22,9.22,9.21,9.22,27408.0,9.084,9.084,9.0741,9.084,27408.0
2016-05-26 10:40:00,9.22,9.23,9.22,9.22,54384.0,9.084,9.0938,9.084,9.084,54384.0
2016-05-26 10:45:00,9.22,9.22,9.21,9.21,102112.0,9.084,9.084,9.0741,9.0741,102112.0
2016-05-26 10:50:00,9.21,9.21,9.2,9.21,156656.0,9.0741,9.0741,9.0643,9.0741,156656.0
2016-05-26 10:55:00,9.21,9.21,9.2,9.2,33200.0,9.0741,9.0741,9.0643,9.0643,33200.0
2016-05-26 11:00:00,9.19,9.19,9.19,9.19,27456.0,9.0544,9.0544,9.0544,9.0544,27456.0
2016-05-26 11:05:00,9.2,9.2,9.19,9.2,16960.0,9.0643,9.0643,9.0544,9.0643,16960.0
2016-05-26 11:10:00,9.2,9.21,9.2,9.21,107392.0,9.0643,9.0741,9.0643,9.0741,107392.0
2016-05-26 11:15:00,9.21,9.21,9.2,9.21,27040.0,9.0741,9.0741,9.0643,9.0741,27040.0
2016-05-26 11:20:00,9.2,9.21,9.19,9.21,43128.0,9.0643,9.0741,9.0544,9.0741,43128.0
2016-05-26 11:25:00,9.2,9.22,9.2,9.22,10000.0,9.0643,9.084,9.0643,9.084,10000.0
2016-05-26 11:30:00,9.22,9.22,9.21,9.22,146104.0,9.084,9.084,9.0741,9.084,146104.0
2016-05-26 11:35:00,9.22,9.22,9.22,9.22,6520.0,9.084,9.084,9.084,9.084,6520.0
2016-05-26 11:40:00,9.22,9.22,9.22,9.22,6000.0,9.084,9.084,9.084,9.084,6000.0
2016-05-26 11:45:00,9.22,9.22,9.2,9.2,33696.0,9.084,9.084,9.0643,9.0643,33696.0
2016-05-26 11:50:00,9.2,9.2,9.2,9.2,4800.0,9.0643,9.0643,9.0643,9.0643,4800.0
2016-05-26 11:55:00,9.21,9.21,9.2,9.21,62880.0,9.0741,9.0741,9.0643,9.0741,62880.0
2016-05-26 12:00:00,9.2,9.2,9.2,9.2,2352.0,9.0643,9.0643,9.0643,9.0643,2352.0
2016-05-26 12:05:00,9.21,9.21,9.2,9.2,65600.0,9.0741,9.0741,9.0643,9.0643,65600.0
2016-05-26 12:10:00,9.21,9.21,9.2,9.21,68704.0,9.0741,9.0741,9.0643,9.0741,68704.0
2016-05-26 12:15:00,9.2,9.2,9.2,9.2,19400.0,9.0643,9.0643,9.0643,9.0643,19400.0
2016-05-26 12:20:00,9.19,9.2,9.19,9.2,22400.0,9.0544,9.0643,9.0544,9.0643,22400.0
2016-05-26 12:25:00,9.2,9.2,9.19,9.19,34160.0,9.0643,9.0643,9.0544,9.0544,34160.0
2016-05-26 12:30:00,9.2,9.2,9.2,9.2,3640.0,9.0643,9.0643,9.0643,9.0643,3640.0
2016-05-26 12:35:00,9.2,9.2,9.2,9.2,2400.0,9.0643,9.0643,9.0643,9.0643,2400.0
2016-05-26 12:40:00,9.2,9.21,9.2,9.21,36800.0,9.0643,9.0741,9.0643,9.0741,36800.0
2016-05-26 12:45:00,9.21,9.21,9.21,9.21,0.0,9.0741,9.0741,9.0741,9.0741,0.0
2016-05-26 12:50:00,9.2,9.2,9.19,9.19,49936.0,9.0643,9.0643,9.0544,9.0544,49936.0
2016-05-26 12:55:00,9.19,9.19,9.19,9.19,4800.0,9.0544,9.0544,9.0544,9.0544,4800.0
2016-05-26 13:00:00,9.19,9.2,9.19,9.2,50104.0,9.0544,9.0643,9.0544,9.0643,50104.0
2016-05-26 13:05:00,9.2,9.2,9.2,9.2,800.0,9.0643,9.0643,9.0643,9.0643,800.0
2016-05-26 13:10:00,9.2,9.2,9.19,9.2,20736.0,9.0643,9.0643,9.0544,9.0643,20736.0
2016-05-26 13:15:00,9.21,9.22,9.21,9.22,118392.0,9.0741,9.084,9.0741,9.084,118392.0
2016-05-26 13:20:00,9.21,9.21,9.21,9.21,5600.0,9.0741,9.0741,9.0741,9.0741,5600.0
2016-05-26 13:25:00,9.21,9.22,9.21,9.22,8800.0,9.0741,9.084,9.0741,9.084,8800.0
2016-05-26 13:30:00,9.22,9.22,9.21,9.22,123592.0,9.084,9.084,9.0741,9.084,123592.0
2016-05-26 13:35:00,9.21,9.22,9.21,9.22,54480.0,9.0741,9.084,9.0741,9.084,54480.0
2016-05-26 13:40:00,9.21,9.22,9.21,9.22,32800.0,9.0741,9.084,9.0741,9.084,32800.0
2016-05-26 13:45:00,9.22,9.22,9.22,9.22,41200.0,9.084,9.084,9.084,9.084,41200.0
2016-05-26 13:50:00,9.22,9.22,9.21,9.22,45944.0,9.084,9.084,9.0741,9.084,45944.0
2016-05-26 13:55:00,9.22,9.22,9.22,9.22,61600.0,9.084,9.084,9.084,9.084,61600.0
2016-05-26 14:00:00,9.22,9.23,9.22,9.23,89112.0,9.084,9.0938,9.084,9.0938,89112.0
2016-05-26 14:05:00,9.22,9.23,9.22,9.22,39648.0,9.084,9.0938,9.084,9.084,39648.0
2016-05-26 14:10:00,9.23,9.23,9.23,9.23,51840.0,9.0938,9.0938,9.0938,9.0938,51840.0
2016-05-26 14:15:00,9.23,9.23,9.23,9.23,24472.0,9.0938,9.0938,9.0938,9.0938,24472.0
2016-05-26 14:20:00,9.23,9.24,9.23,9.24,97280.0,9.0938,9.1037,9.0938,9.1037,97280.0
2016-05-26 14:25:00,9.24,9.24,9.23,9.24,20800.0,9.1037,9.1037,9.0938,9.1037,20800.0
2016-05-26 14:30:00,9.24,9.24,9.24,9.24,57600.0,9.1037,9.1037,9.1037,9.1037,57600.0
2016-05-26 14:35:00,9.23,9.24,9.23,9.23,5600.0,9.0938,9.1037,9.0938,9.0938,5600.0
2016-05-26 14:40:00,9.23,9.23,9.23,9.23,48872.0,9.0938,9.0938,9.0938,9.0938,48872.0
2016-05-26 14:45:00,9.23,9.24,9.23,9.23,51400.0,9.0938,9.1037,9.0938,9.0938,51400.0
2016-05-26 14:50:00,9.23,9.23,9.23,9.23,40800.0,9.0938,9.0938,9.0938,9.0938,40800.0
2016-05-26 14:55:00,9.23,9.23,9.23,9.23,6800.0,9.0938,9.0938,9.0938,9.0938,6800.0
2016-05-26 15:00:00,9.23,9.24,9.23,9.23,79280.0,9.0938,9.1037,9.0938,9.0938,79280.0
2016-05-26 15:05:00,9.23,9.24,9.23,9.24,4000.0,9.0938,9.1037,9.0938,9.1037,4000.0
2016-05-26 15:10:00,9.23,9.24,9.23,9.24,4696.0,9.0938,9.1037,9.0938,9.1037,4696.0
2016-05-26 15:15:00,9.24,9.25,9.23,9.25,234200.0,9.1037,9.1136,9.0938,9.1136,234200.0
2016-05-26 15:20:00,9.25,9.25,9.25,9.25,51768.0,9.1136,9.1136,9.1136,9.1136,51768.0
2016-05-26 15:25:00,9.25,9.26,9.25,9.25,55200.0,9.1136,9.1234,9.1136,9.1136,55200.0
2016-05-26 15:30:00,9.25,9.25,9.24,9.25,69600.0,9.1136,9.1136,9.1037,9.1136,69600.0
2016-05-26 15:35:00,9.24,9.24,9.24,9.24,16704.0,9.1037,9.1037,9.1037,9.1037,16704.0
2016-05-26 15:40:00,9.25,9.25,9.24,9.24,89120.0,9.1136,9.1136,9.1037,9.1037,89120.0
2016-05-26 15:45:00,9.24,9.24,9.23,9.23,126352.0,9.1037,9.1037,9.0938,9.0938,126352.0
2016-05-26 15:50:00,9.23,9.23,9.22,9.23,84528.0,9.0938,9.0938,9.084,9.0938,84528.0
2016-05-26 15:55:00,9.23,9.24,9.23,9.23,226200.0,9.0938,9.1037,9.0938,9.0938,226200.0
2016-05-27 09:30:00,9.25,9.27,9.24,9.26,276040.0,9.1136,9.1333,9.1037,9.1234,276040.0
2016-05-27 09:35:00,9.26,9.27,9.26,9.27,59664.0,9.1234,9.1333,9.1234,9.1333,59664.0
2016-05-27 09:40:00,9.27,9.28,9.27,9.27,131024.0,9.1333,9.1431,9.1333,9.1333,131024.0
2016-05-27 09:45:00,9.27,9.28,9.27,9.28,327640.0,9.1333,9.1431,9.1333,9.1431,327640.0
2016-05-27 09:50:00,9.29,9.3,9.29,9.3,90240.0,9.153,9.1628,9.153,9.1628,90240.0
2016-05-27 09:55:00,9.29,9.29,9.29,9.29,54352.0,9.153,9.153,9.153,9.153,54352.0
2016-05-27 10:00:00,9.29,9.3,9.29,9.3,83376.0,9.153,9.1628,9.153,9.1628,83376.0
2016-05-27 10:05:00,9.3,9.32,9.3,9.32,193888.0,9.1628,9.1825,9.1628,9.1825,193888.0
2016-05-27 10:10:00,9.32,9.33,9.31,9.32,110920.0,9.1825,9.1924,9.1727,9.1825,110920.0
2016-05-27 10:15:00,9.32,9.32,9.29,9.29,203128.0,9.1825,9.1825,9.153,9.153,203128.0
2016-05-27 10:20:00,9.29,9.29,9.27,9.29,117384.0,9.153,9.153,9.1333,9.153,117384.0
2016-05-27 10:25:00,9.29,9.3,9.29,9.29,15224.0,9.153,9.1628,9.153,9.153,15224.0
2016-05-27 10:30:00,9.3,9.3,9.29,9.3,65680.0,9.1628,9.1628,9.153,9.1628,65680.0
2016-05-27 10:35:00,9.3,9.31,9.3,9.31,92800.0,9.1628,9.1727,9.1628,9.1727,92800.0
2016-05-27 10:40:00,9.31,9.31,9.29,9.3,53640.0,9.1727,9.1727,9.153,9.1628,53640.0
2016-05-27 10:45:00,9.31,9.31,9.31,9.31,14400.0,9.1727,9.1727,9.1727,9.1727,14400.0
2016-05-27 10:50:00,9.3,9.3,9.3,9.3,63840.0,9.1628,9.1628,9.1628,9.1628,63840.0
2016-05-27 10:55:00,9.3,9.3,9.3,9.3,49600.0,9.1628,9.1628,9.1628,9.1628,49600.0
2016-05-27 11:00:00,9.3,9.3,9.29,9.3,100288.0,9.1628,9.1628,9.153,9.1628,100288.0
2016-05-27 11:05:00,9.29,9.3,9.29,9.29,50584.0,9.153,9.1628,9.153,9.153,50584.0
2016-05-27 11:10:00,9.29,9.3,9.29,9.29,72800.0,9.153,9.1628,9.153,9.153,72800.0
2016-05-27 11:15:00,9.29,9.3,9.29,9.29,14424.0,9.153,9.1628,9.153,9.153,14424.0
2016-05-27 11:20:00,9.29,9.3,9.29,9.3,21784.0,9.153,9.1628,9.153,9.1628,21784.0
2016-05-27 11:25:00,9.3,9.31,9.3,9.31,48016.0,9.1628,9.1727,9.1628,9.1727,48016.0
2016-05-27 11:30:00,9.32,9.33,9.31,9.32,209264.0,9.1825,9.1924,9.1727,9.1825,209264.0
2016-05-27 11:35:00,9.32,9.33,9.32,9.33,59544.0,9.1825,9.1924,9.1825,9.1924,59544.0
2016-05-27 11:40:00,9.33,9.33,9.32,9.32,23952.0,9.1924,9.1924,9.1825,9.1825,23952.0
2016-05-27 11:45:00,9.32,9.32,9.32,9.32,9000.0,9.1825,9.1825,9.1825,9.1825,9000.0
2016-05-27 11:50:00,9.33,9.33,9.32,9.33,60424.0,9.1924,9.1924,9.1825,9.1924,60424.0
2016-05-27 11:55:00,9.33,9.33,9.33,9.33,38400.0,9.1924,9.1924,9.1924,9.1924,38400.0
2016-05-27 12:00:00,9.32,9.33,9.32,9.33,38000.0,9.1825,9.1924,9.1825,9.1924,38000.0
2016-05-27 12:05:00,9.33,9.33,9.33,9.33,101760.0,9.1924,9.1924,9.1924,9.1924,101760.0
2016-05-27 12:10:00,9.32,9.33,9.32,9.32,43440.0,9.1825,9.1924,9.1825,9.1825,43440.0
2016-05-27 12:15:00,9.32,9.32,9.32,9.32,34384.0,9.1825,9.1825,9.1825,9.1825,34384.0
2016-05-27 12:20:00,9.32,9.32,9.32,9.32,27808.0,9.1825,9.1825,9.1825,9.1825,27808.0
2016-05-27 12:25:00,9.32,9.32,9.32,9.32,13024.0,9.1825,9.1825,9.1825,9.1825,13024.0
2016-05-27 12:30:00,9.33,9.33,9.32,9.32,6000.0,9.1924,9.1924,9.1825,9.1825,6000.0
2016-05-27 12:35:00,9.32,9.33,9.32,9.32,12800.0,9.1825,9.1924,9.1825,9.1825,12800.0
2016-05-27 12:40:00,9.32,9.32,9.32,9.32,8000.0,9.1825,9.1825,9.1825,9.1825,8000.0
2016-05-27 12:45:00,9.32,9.32,9.31,9.31,16000.0,9.1825,9.1825,9.1727,9.1727,16000.0
2016-05-27 12:50:00,9.31,9.32,9.31,9.32,11184.0,9.1727,9.1825,9.1727,9.1825,11184.0
2016-05-27 12:55:00,9.32,9.32,9.32,9.32,14800.0,9.1825,9.1825,9.1825,9.1825,14800.0
2016-05-27 13:00:00,9.32,9.32,9.31,9.31,8400.0,9.1825,9.1825,9.1727,9.1727,8400.0
2016-05-27 13:05:00,9.32,9.32,9.31,9.31,96000.0,9.1825,9.1825,9.1727,9.1727,96000.0
2016-05-27 13:10:00,9.31,9.32,9.31,9.32,5600.0,9.1727,9.1825,9.1727,9.1825,5600.0
2016-05-27 13:15:00,9.31,9.32,9.31,9.31,16000.0,9.1727,9.1825,9.1727,9.1727,16000.0
2016-05-27 13:20:00,9.31,9.32,9.31,9.31,18016.0,9.1727,9.1825,9.1727,9.1727,18016.0
2016-05-27 13:25:00,9.31,9.31,9.31,9.31,11704.0,9.1727,9.1727,9.1727,9.1727,11704.0
2016-05-27 13:30:00,9.31,9.31,9.31,9.31,8784.0,9.1727,9.1727,9.1727,9.1727,8784.0
2016-05-27 13:35:00,9.31,9.31,9.29,9.29,211104.0,9.1727,9.1727,9.153,9.153,211104.0
2016-05-27 13:40:00,9.29,9.3,9.28,9.3,78160.0,9.153,9.1628,9.1431,9.1628,78160.0
2016-05-27 13:45:00,9.3,9.31,9.3,9.3,33960.0,9.1628,9.1727,9.1628,9.1628,33960.0
2016-05-27 13:50:00,9.3,9.3,9.28,9.29,27600.0,9.1628,9.1628,9.1431,9.153,27600.0
2016-05-27 13:55:00,9.29,9.29,9.28,9.28,61600.0,9.153,9.153,9.1431,9.1431,61600.0
2016-05-27 14:00:00,9.28,9.28,9.26,9.27,55064.0,9.1431,9.1431,9.1234,9.1333,55064.0
2016-05-27 14:05:00,9.27,9.28,9.27,9.28,11560.0,9.1333,9.1431,9.1333,9.1431,11560.0
2016-05-27 14:10:00,9.28,9.29,9.28,9.29,140000.0,9.1431,9.153,9.1431,9.153,140000.0
2016-05-27 14:15:00,9.29,9.29,9.29,9.29,80000.0,9.153,9.153,9.153,9.153,80000.0
2016-05-27 14:20:00,9.29,9.3,9.29,9.3,16000.0,9.153,9.1628,9.153,9.1628,16000.0
2016-05-27 14:25:00,9.3,9.31,9.3,9.3,170000.0,9.1628,9.1727,9.1628,9.1628,170000.0
2016-05-27 14:30:00,9.3,9.31,9.3,9.3,136328.0,9.1628,9.1727,9.1628,9.1628,136328.0
2016-05-27 14:35:00,9.3,9.3,9.29,9.29,170600.0,9.1628,9.1628,9.153,9.153,170600.0
2016-05-27 14:40:00,9.29,9.3,9.29,9.29,26160.0,9.153,9.1628,9.153,9.153,26160.0
2016-05-27 14:45:00,9.3,9.31,9.29,9.31,164200.0,9.1628,9.1727,9.153,9.1727,164200.0
2016-05-27 14:50:00,9.31,9.31,9.3,9.31,37600.0,9.1727,9.1727,9.1628,9.1727,37600.0
2016-05-27 14:55:00,9.31,9.31,9.31,9.31,141824.0,9.1727,9.1727,9.1727,9.1727,141824.0
2016-05-27 15:00:00,9.31,9.31,9.3,9.3,12352.0,9.1727,9.1727,9.1628,9.1628,12352.0
2016-05-27 15:05:00,9.31,9.31,9.3,9.31,30744.0,9.1727,9.1727,9.1628,9.1727,30744.0
2016-05-27 15:10:00,9.31,9.31,9.31,9.31,4000.0,9.1727,9.1727,9.1727,9.1727,4000.0
2016-05-27 15:15:00,9.31,9.31,9.3,9.3,26304.0,9.1727,9.1727,9.1628,9.1628,26304.0
2016-05-27 15:20:00,9.31,9.31,9.3,9.3,126640.0,9.1727,9.1727,9.1628,9.1628,126640.0
2016-05-27 15:25:00,9.3,9.3,9.3,9.3,79936.0,9.1628,9.1628,9.1628,9.1628,79936.0
2016-05-27 15:30:00,9.3,9.31,9.3,9.31,61632.0,9.1628,9.1727,9.1628,9.1727,61632.0
2016-05-27 15:35:00,9.31,9.31,9.31,9.31,33048.0,9.1727,9.1727,9.1727,9.1727,33048.0
2016-05-27 15:40:00,9.31,9.32,9.31,9.32,157760.0,9.1727,9.1825,9.1727,9.1825,157760.0
2016-05-27 15:45:00,9.32,9.32,9.32,9.32,122672.0,9.1825,9.1825,9.1825,9.1825,122672.0
2016-05-27 15:50:00,9.32,9.33,9.32,9.33,48336.0,9.1825,9.1924,9.1825,9.1924,48336.0
2016-05-27 15:55:00,9.33,9.33,9.32,9.33,204608.0,9.1924,9.1924,9.1825,9.1924,204608.0
2016-05-31 09:30:00,9.36,9.36,9.34,9.35,168080.0,9.2219,9.2219,9.2022,9.2121,168080.0
2016-05-31 09:35:00,9.36,9.36,9.35,9.36,266664.0,9.2219,9.2219,9.2121,9.2219,266664.0
2016-05-31 09:40:00,9.35,9.36,9.34,9.36,140272.0,9.2121,9.2219,9.2022,9.2219,140272.0
2016-05-31 09:45:00,9.36,9.37,9.35,9.37,60864.0,9.2219,9.2318,9.2121,9.2318,60864.0
2016-05-31 09:50:00,9.37,9.38,9.36,9.37,392760.0,9.2318,9.2416,9.2219,9.2318,392760.0
2016-05-31 09:55:00,9.37,9.38,9.36,9.36,146552.0,9.2318,9.2416,9.2219,9.2219,146552.0
2016-05-31 10:00:00,9.37,9.38,9.37,9.38,215816.0,9.2318,9.2416,9.2318,9.2416,215816.0
2016-05-31 10:05:00,9.38,9.39,9.38,9.38,178344.0,9.2416,9.2515,9.2416,9.2416,178344.0
2016-05-31 10:10:00,9.39,9.39,9.38,9.38,104888.0,9.2515,9.2515,9.2416,9.2416,104888.0
2016-05-31 10:15:00,9.38,9.38,9.37,9.37,222064.0,9.2416,9.2416,9.2318,9.2318,222064.0
2016-05-31 10:20:00,9.37,9.37,9.37,9.37,110184.0,9.2318,9.2318,9.2318,9.2318,110184.0
2016-05-31 10:25:00,9.37,9.38,9.37,9.37,117656.0,9.2318,9.2416,9.2318,9.2318,117656.0
2016-05-31 10:30:00,9.38,9.38,9.37,9.38,50400.0,9.2416,9.2416,9.2318,9.2416,50400.0
2016-05-31 10:35:00,9.38,9.39,9.35,9.36,278584.0,9.2416,9.2515,9.2121,9.2219,278584.0
2016-05-31 10:40:00,9.35,9.35,9.34,9.34,67184.0,9.2121,9.2121,9.2022,9.2022,67184.0
2016-05-31 10:45:00,9.35,9.35,9.34,9.35,125120.0,9.2121,9.2121,9.2022,9.2121,125120.0
2016-05-31 10:50:00,9.35,9.36,9.35,9.36,70400.0,9.2121,9.2219,9.2121,9.2219,70400.0
2016-05-31 10:55:00,9.36,9.37,9.36,9.37,36800.0,9.2219,9.2318,9.2219,9.2318,36800.0
2016-05-31 11:00:00,9.36,9.36,9.35,9.35,4000.0,9.2219,9.2219,9.2121,9.2121,4000.0
2016-05-31 11:05:00,9.36,9.36,9.36,9.36,116240.0,9.2219,9.2219,9.2219,9.2219,116240.0
2016-05-31 11:10:00,9.35,9.35,9.34,9.34,27464.0,9.2121,9.2121,9.2022,9.2022,27464.0
2016-05-31 11:15:00,9.34,9.34,9.34,9.34,3200.0,9.2022,9.2022,9.2022,9.2022,3200.0
2016-05-31 11:20:00,9.35,9.35,9.35,9.35,38384.0,9.2121,9.2121,9.2121,9.2121,38384.0
2016-05-31 11:25:00,9.36,9.36,9.35,9.35,64800.0,9.2219,9.2219,9.2121,9.2121,64800.0
2016-05-31 11:30:00,9.35,9.36,9.34,9.35,36264.0,9.2121,9.2219,9.2022,9.2121,36264.0
2016-05-31 11:35:00,9.35,9.36,9.35,9.36,15200.0,9.2121,9.2219,9.2121,9.2219,15200.0
2016-05-31 11:40:00,9.36,9.36,9.36,9.36,9216.0,9.2219,9.2219,9.2219,9.2219,9216.0
2016-05-31 11:45:00,9.35,9.36,9.35,9.36,22136.0,9.2121,9.2219,9.2121,9.2219,22136.0
2016-05-31 11:50:00,9.36,9.36,9.36,9.36,5600.0,9.2219,9.2219,9.2219,9.2219,5600.0
2016-05-31 11:55:00,9.34,9.34,9.33,9.34,21688.0,9.2022,9.2022,9.1924,9.2022,21688.0
2016-05-31 12:00:00,9.33,9.33,9.33,9.33,6400.0,9.1924,9.1924,9.1924,9.1924,6400.0
2016-05-31 12:05:00,9.32,9.32,9.32,9.32,87400.0,9.1825,9.1825,9.1825,9.1825,87400.0
2016-05-31 12:10:00,9.32,9.33,9.32,9.32,41600.0,9.1825,9.1924,9.1825,9.1825,41600.0
2016-05-31 12:15:00,9.32,9.32,9.31,9.31,93448.0,9.1825,9.1825,9.1727,9.1727,93448.0
2016-05-31 12:20:00,9.31,9.33,9.31,9.32,21544.0,9.1727,9.1924,9.1727,9.1825,21544.0
2016-05-31 12:25:00,9.33,9.33,9.32,9.32,116192.0,9.1924,9.1924,9.1825,9.1825,116192.0
2016-05-31 12:30:00,9.32,9.32,9.32,9.32,0.0,9.1825,9.1825,9.1825,9.1825,0.0
2016-05-31 12:35:00,9.33,9.34,9.33,9.33,12800.0,9.1924,9.2022,9.1924,9.1924,12800.0
2016-05-31 12:40:00,9.33,9.33,9.32,9.32,4368.0,9.1924,9.1924,9.1825,9.1825,4368.0
2016-05-31 12:45:00,9.32,9.33,9.32,9.33,3200.0,9.1825,9.1924,9.1825,9.1924,3200.0
2016-05-31 12:50:00,9.32,9.33,9.32,9.33,35760.0,9.1825,9.1924,9.1825,9.1924,35760.0
2016-05-31 12:55:00,9.33,9.33,9.32,9.32,44000.0,9.1924,9.1924,9.1825,9.1825,44000.0
2016-05-31 13:00:00,9.33,9.33,9.33,9.33,4000.0,9.1924,9.1924,9.1924,9.1924,4000.0
2016-05-31 13:05:00,9.33,9.33,9.32,9.32,93152.0,9.1924,9.1924,9.1825,9.1825,93152.0
2016-05-31 13:10:00,9.32,9.33,9.32,9.33,5600.0,9.1825,9.1924,9.1825,9.1924,5600.0
2016-05-31 13:15:00,9.33,9.33,9.33,9.33,20000.0,9.1924,9.1924,9.1924,9.1924,20000.0
2016-05-31 13:20:00,9.33,9.35,9.33,9.35,18000.0,9.1924,9.2121,9.1924,9.2121,18000.0
2016-05-31 13:25:00,9.35,9.36,9.35,9.36,38880.0,9.2121,9.2219,9.2121,9.2219,38880.0
2016-05-31 13:30:00,9.36,9.36,9.36,9.36,106832.0,9.2219,9.2219,9.2219,9.2219,106832.0
2016-05-31 13:35:00,9.36,9.36,9.35,9.35,6400.0,9.2219,9.2219,9.2121,9.2121,6400.0
2016-05-31 13:40:00,9.35,9.36,9.35,9.35,89424.0,9.2121,9.2219,9.2121,9.2121,89424.0
2016-05-31 13:45:00,9.35,9.35,9.35,9.35,10560.0,9.2121,9.2121,9.2121,9.2121,10560.0
2016-05-31 13:50:00,9.35,9.35,9.34,9.34,16800.0,9.2121,9.2121,9.2022,9.2022,16800.0
2016-05-31 13:55:00,9.35,9.35,9.34,9.34,13200.0,9.2121,9.2121,9.2022,9.2022,13200.0
2016-05-31 14:00:00,9.34,9.34,9.3,9.3,72800.0,9.2022,9.2022,9.1628,9.1628,72800.0
2016-05-31 14:05:00,9.3,9.3,9.29,9.29,67200.0,9.1628,9.1628,9.153,9.153,67200.0
2016-05-31 14:10:00,9.29,9.29,9.29,9.29,30800.0,9.153,9.153,9.153,9.153,30800.0
2016-05-31 14:15:00,9.29,9.29,9.28,9.28,77304.0,9.153,9.153,9.1431,9.1431,77304.0
2016-05-31 14:20:00,9.28,9.31,9.28,9.3,65600.0,9.1431,9.1727,9.1431,9.1628,65600.0
2016-05-31 14:25:00,9.3,9.31,9.3,9.31,51200.0,9.1628,9.1727,9.1628,9.1727,51200.0
2016-05-31 14:30:00,9.31,9.31,9.29,9.3,15200.0,9.1727,9.1727,9.153,9.1628,15200.0
2016-05-31 14:35:00,9.29,9.3,9.29,9.3,7200.0,9.153,9.1628,9.153,9.1628,7200.0
2016-05-31 14:40:00,9.29,9.3,9.29,9.3,17600.0,9.153,9.1628,9.153,9.1628,17600.0
2016-05-31 14:45:00,9.29,9.3,9.29,9.3,18000.0,9.153,9.1628,9.153,9.1628,18000.0
2016-05-31 14:50:00,9.29,9.29,9.29,9.29,53600.0,9.153,9.153,9.153,9.153,53600.0
2016-05-31 14:55:00,9.29,9.29,9.29,9.29,104000.0,9.153,9.153,9.153,9.153,104000.0
2016-05-31 15:00:00,9.28,9.29,9.27,9.27,124000.0,9.1431,9.153,9.1333,9.1333,124000.0
2016-05-31 15:05:00,9.28,9.29,9.27,9.29,76816.0,9.1431,9.153,9.1333,9.153,76816.0
2016-05-31 15:10:00,9.29,9.3,9.29,9.29,57840.0,9.153,9.1628,9.153,9.153,57840.0
2016-05-31 15:15:00,9.3,9.32,9.3,9.32,23200.0,9.1628,9.1825,9.1628,9.1825,23200.0
2016-05-31 15:20:00,9.31,9.31,9.3,9.3,22400.0,9.1727,9.1727,9.1628,9.1628,22400.0
2016-05-31 15:25:00,9.31,9.31,9.31,9.31,23200.0,9.1727,9.1727,9.1727,9.1727,23200.0
2016-05-31 15:30:00,9.31,9.33,9.31,9.33,29528.0,9.1727,9.1924,9.1727,9.1924,29528.0
2016-05-31 15:35:00,9.34,9.34,9.33,9.34,10384.0,9.2022,9.2022,9.1924,9.2022,10384.0
2016-05-31 15:40:00,9.34,9.35,9.33,9.34,42808.0,9.2022,9.2121,9.1924,9.2022,42808.0
2016-05-31 15:45:00,9.35,9.35,9.35,9.35,45768.0,9.2121,9.2121,9.2121,9.2121,45768.0
2016-05-31 15:50:00,9.36,9.38,9.36,9.38,190120.0,9.2219,9.2416,9.2219,9.2416,190120.0
2016-05-31 15:55:00,9.38,9.39,9.37,9.37,531584.0,9.2416,9.2515,9.2318,9.2318,531584.0
2016-06-01 09:30:00,9.3,9.32,9.3,9.32,163712.0,9.1628,9.1825,9.1628,9.1825,163712.0
2016-06-01 09:35:00,9.31,9.31,9.3,9.3,79680.0,9.1727,9.1727,9.1628,9.1628,79680.0
2016-06-01 09:40:00,9.3,9.31,9.3,9.31,84792.0,9.1628,9.1727,9.1628,9.1727,84792.0
2016-06-01 09:45:00,9.31,9.32,9.3,9.32,192664.0,9.1727,9.1825,9.1628,9.1825,192664.0
2016-06-01 09:50:00,9.32,9.32,9.32,9.32,70600.0,9.1825,9.1825,9.1825,9.1825,70600.0
2016-06-01 09:55:00,9.32,9.32,9.3,9.31,144560.0,9.1825,9.1825,9.1628,9.1727,144560.0
2016-06-01 10:00:00,9.31,9.34,9.3,9.34,715112.0,9.1727,9.2022,9.1628,9.2022,715112.0
2016-06-01 10:05:00,9.34,9.38,9.34,9.37,159184.0,9.2022,9.2416,9.2022,9.2318,159184.0
2016-06-01 10:10:00,9.37,9.38,9.36,9.37,70128.0,9.2318,9.2416,9.2219,9.2318,70128.0
2016-06-01 10:15:00,9.37,9.37,9.35,9.35,67200.0,9.2318,9.2318,9.2121,9.2121,67200.0
2016-06-01 10:20:00,9.35,9.36,9.34,9.36,161560.0,9.2121,9.2219,9.2022,9.2219,161560.0
2016-06-01 10:25:00,9.37,9.37,9.35,9.35,73200.0,9.2318,9.2318,9.2121,9.2121,73200.0
2016-06-01 10:30:00,9.35,9.37,9.34,9.37,77096.0,9.2121,9.2318,9.2022,9.2318,77096.0
2016-06-01 10:35:00,9.37,9.39,9.37,9.38,409168.0,9.2318,9.2515,9.2318,9.2416,409168.0
2016-06-01 10:40:00,9.38,9.38,9.36,9.36,171464.0,9.2416,9.2416,9.2219,9.2219,171464.0
2016-06-01 10:45:00,9.36,9.37,9.36,9.37,80000.0,9.2219,9.2318,9.2219,9.2318,80000.0
2016-06-01 10:50:00,9.38,9.39,9.37,9.38,108696.0,9.2416,9.2515,9.2318,9.2416,108696.0
2016-06-01 10:55:00,9.38,9.38,9.38,9.38,125920.0,9.2416,9.2416,9.2416,9.2416,125920.0
2016-06-01 11:00:00,9.38,9.4,9.38,9.4,155320.0,9.2416,9.2613,9.2416,9.2613,155320.0
2016-06-01 11:05:00,9.4,9.41,9.4,9.4,165608.0,9.2613,9.2712,9.2613,9.2613,165608.0
2016-06-01 11:10:00,9.4,9.41,9.4,9.4,20576.0,9.2613,9.2712,9.2613,9.2613,20576.0
2016-06-01 11:15:00,9.4,9.4,9.39,9.39,90352.0,9.2613,9.2613,9.2515,9.2515,90352.0
2016-06-01 11:20:00,9.39,9.4,9.39,9.39,30200.0,9.2515,9.2613,9.2515,9.2515,30200.0
2016-06-01 11:25:00,9.39,9.39,9.37,9.37,38400.0,9.2515,9.2515,9.2318,9.2318,38400.0
2016-06-01 11:30:00,9.37,9.37,9.35,9.35,184344.0,9.2318,9.2318,9.2121,9.2121,184344.0
2016-06-01 11:35:00,9.35,9.35,9.34,9.35,22200.0,9.2121,9.2121,9.2022,9.2121,22200.0
2016-06-01 11:40:00,9.35,9.36,9.35,9.35,21040.0,9.2121,9.2219,9.2121,9.2121,21040.0
2016-06-01 11:45:00,9.35,9.36,9.35,9.36,30400.0,9.2121,9.2219,9.2121,9.2219,30400.0
2016-06-01 11:50:00,9.36,9.38,9.36,9.38,24000.0,9.2219,9.2416,9.2219,9.2416,24000.0
2016-06-01 11:55:00,9.38,9.38,9.37,9.38,45168.0,9.2416,9.2416,9.2318,9.2416,45168.0
2016-06-01 12:00:00,9.38,9.38,9.38,9.38,29320.0,9.2416,9.2416,9.2416,9.2416,29320.0
2016-06-01 12:05:00,9.39,9.4,9.38,9.38,186272.0,9.2515,9.2613,9.2416,9.2416,186272.0
2016-06-01 12:10:00,9.39,9.39,9.38,9.39,18400.0,9.2515,9.2515,9.2416,9.2515,18400.0
2016-06-01 12:15:00,9.4,9.4,9.39,9.39,41600.0,9.2613,9.2613,9.2515,9.2515,41600.0
2016-06-01 12:20:00,9.39,9.4,9.39,9.39,17000.0,9.2515,9.2613,9.2515,9.2515,17000.0
2016-06-01 12:25:00,9.39,9.39,9.38,9.38,7200.0,9.2515,9.2515,9.2416,9.2416,7200.0
2016-06-01 12:30:00,9.38,9.38,9.37,9.38,108480.0,9.2416,9.2416,9.2318,9.2416,108480.0
2016-06-01 12:35:00,9.38,9.38,9.37,9.37,37344.0,9.2416,9.2416,9.2318,9.2318,37344.0
2016-06-01 12:40:00,9.37,9.37,9.37,9.37,51312.0,9.2318,9.2318,9.2318,9.2318,51312.0
2016-06-01 12:45:00,9.38,9.38,9.38,9.38,53600.0,9.2416,9.2416,9.2416,9.2416,53600.0
2016-06-01 12:50:00,9.38,9.39,9.38,9.38,27920.0,9.2416,9.2515,9.2416,9.2416,27920.0
2016-06-01 12:55:00,9.4,9.4,9.39,9.4,53584.0,9.2613,9.2613,9.2515,9.2613,53584.0
2016-06-01 13:00:00,9.4,9.4,9.39,9.4,75992.0,9.2613,9.2613,9.2515,9.2613,75992.0
2016-06-01 13:05:00,9.4,9.4,9.39,9.39,23896.0,9.2613,9.2613,9.2515,9.2515,23896.0
2016-06-01 13:10:00,9.39,9.39,9.38,9.38,11800.0,9.2515,9.2515,9.2416,9.2416,11800.0
2016-06-01 13:15:00,9.38,9.39,9.38,9.38,23040.0,9.2416,9.2515,9.2416,9.2416,23040.0
2016-06-01 13:20:00,9.38,9.39,9.38,9.38,5776.0,9.2416,9.2515,9.2416,9.2416,5776.0
2016-06-01 13:25:00,9.38,9.39,9.38,9.38,11200.0,9.2416,9.2515,9.2416,9.2416,11200.0
2016-06-01 13:30:00,9.38,9.39,9.37,9.37,78400.0,9.2416,9.2515,9.2318,9.2318,78400.0
2016-06-01 13:35:00,9.37,9.38,9.36,9.36,99200.0,9.2318,9.2416,9.2219,9.2219,99200.0
2016-06-01 13:40:00,9.36,9.36,9.35,9.35,25512.0,9.2219,9.2219,9.2121,9.2121,25512.0
2016-06-01 13:45:00,9.35,9.35,9.35,9.35,95200.0,9.2121,9.2121,9.2121,9.2121,95200.0
2016-06-01 13:50:00,9.35,9.36,9.35,9.36,9600.0,9.2121,9.2219,9.2121,9.2219,9600.0
2016-06-01 13:55:00,9.36,9.36,9.35,9.36,46824.0,9.2219,9.2219,9.2121,9.2219,46824.0
2016-06-01 14:00:00,9.36,9.37,9.35,9.36,136968.0,9.2219,9.2318,9.2121,9.2219,136968.0
2016-06-01 14:05:00,9.36,9.37,9.36,9.37,28800.0,9.2219,9.2318,9.2219,9.2318,28800.0
2016-06-01 14:10:00,9.38,9.4,9.38,9.39,61032.0,9.2416,9.2613,9.2416,9.2515,61032.0
2016-06-01 14:15:00,9.4,9.41,9.39,9.4,132744.0,9.2613,9.2712,9.2515,9.2613,132744.0
2016-06-01 14:20:00,9.4,9.4,9.4,9.4,9344.0,9.2613,9.2613,9.2613,9.2613,9344.0
2016-06-01 14:25:00,9.4,9.4,9.4,9.4,43640.0,9.2613,9.2613,9.2613,9.2613,43640.0
2016-06-01 14:30:00,9.4,9.4,9.37,9.38,124144.0,9.2613,9.2613,9.2318,9.2416,124144.0
2016-06-01 14:35:00,9.38,9.38,9.37,9.37,15200.0,9.2416,9.2416,9.2318,9.2318,15200.0
2016-06-01 14:40:00,9.37,9.38,9.37,9.38,127648.0,9.2318,9.2416,9.2318,9.2416,127648.0
2016-06-01 14:45:00,9.37,9.38,9.37,9.38,36248.0,9.2318,9.2416,9.2318,9.2416,36248.0
2016-06-01 14:50:00,9.38,9.39,9.38,9.38,29448.0,9.2416,9.2515,9.2416,9.2416,29448.0
2016-06-01 14:55:00,9.38,9.39,9.38,9.39,10400.0,9.2416,9.2515,9.2416,9.2515,10400.0
2016-06-01 15:00:00,9.39,9.4,9.39,9.39,77824.0,9.2515,9.2613,9.2515,9.2515,77824.0
2016-06-01 15:05:00,9.39,9.39,9.38,9.38,34400.0,9.2515,9.2515,9.2416,9.2416,34400.0
2016-06-01 15:10:00,9.37,9.38,9.37,9.38,33952.0,9.2318,9.2416,9.2318,9.2416,33952.0
2016-06-01 15:15:00,9.38,9.39,9.38,9.38,39736.0,9.2416,9.2515,9.2416,9.2416,39736.0
2016-06-01 15:20:00,9.38,9.39,9.38,9.39,35288.0,9.2416,9.2515,9.2416,9.2515,35288.0
2016-06-01 15:25:00,9.39,9.39,9.38,9.38,20624.0,9.2515,9.2515,9.2416,9.2416,20624.0
2016-06-01 15:30:00,9.38,9.38,9.37,9.37,18800.0,9.2416,9.2416,9.2318,9.2318,18800.0
2016-06-01 15:35:00,9.37,9.38,9.37,9.38,13488.0,9.2318,9.2416,9.2318,9.2416,13488.0
2016-06-01 15:40:00,9.38,9.38,9.38,9.38,18400.0,9.2416,9.2416,9.2416,9.2416,18400.0
2016-06-01 15:45:00,9.36,9.37,9.35,9.36,206600.0,9.2219,9.2318,9.2121,9.2219,206600.0
2016-06-01 15:50:00,9.36,9.36,9.35,9.35,79240.0,9.2219,9.2219,9.2121,9.2121,79240.0
2016-06-01 15:55:00,9.35,9.37,9.34,9.37,150584.0,9.2121,9.2318,9.2022,9.2318,150584.0
2016-06-02 09:30:00,9.33,9.33,9.31,9.32,85736.0,9.1924,9.1924,9.1727,9.1825,85736.0
2016-06-02 09:35:00,9.31,9.33,9.3,9.32,176512.0,9.1727,9.1924,9.1628,9.1825,176512.0
2016-06-02 09:40:00,9.31,9.32,9.3,9.32,67816.0,9.1727,9.1825,9.1628,9.1825,67816.0
2016-06-02 09:45:00,9.32,9.32,9.25,9.25,378048.0,9.1825,9.1825,9.1136,9.1136,378048.0
2016-06-02 09:50:00,9.25,9.26,9.23,9.26,448288.0,9.1136,9.1234,9.0938,9.1234,448288.0
2016-06-02 09:55:00,9.25,9.26,9.25,9.25,28800.0,9.1136,9.1234,9.1136,9.1136,28800.0
2016-06-02 10:00:00,9.25,9.28,9.25,9.28,110320.0,9.1136,9.1431,9.1136,9.1431,110320.0
2016-06-02 10:05:00,9.28,9.3,9.28,9.3,66328.0,9.1431,9.1628,9.1431,9.1628,66328.0
2016-06-02 10:10:00,9.29,9.29,9.28,9.29,77768.0,9.153,9.153,9.1431,9.153,77768.0
2016-06-02 10:15:00,9.3,9.31,9.3,9.3,85216.0,9.1628,9.1727,9.1628,9.1628,85216.0
2016-06-02 10:20:00,9.3,9.31,9.3,9.31,12400.0,9.1628,9.1727,9.1628,9.1727,12400.0
2016-06-02 10:25:00,9.32,9.32,9.31,9.31,13232.0,9.1825,9.1825,9.1727,9.1727,13232.0
2016-06-02 10:30:00,9.31,9.33,9.3,9.33,69352.0,9.1727,9.1924,9.1628,9.1924,69352.0
2016-06-02 10:35:00,9.33,9.33,9.33,9.33,39088.0,9.1924,9.1924,9.1924,9.1924,39088.0
2016-06-02 10:40:00,9.33,9.33,9.32,9.32,121384.0,9.1924,9.1924,9.1825,9.1825,121384.0
2016-06-02 10:45:00,9.32,9.32,9.31,9.32,29008.0,9.1825,9.1825,9.1727,9.1825,29008.0
2016-06-02 10:50:00,9.32,9.33,9.31,9.31,14688.0,9.1825,9.1924,9.1727,9.1727,14688.0
2016-06-02 10:55:00,9.32,9.32,9.31,9.31,11200.0,9.1825,9.1825,9.1727,9.1727,11200.0
2016-06-02 11:00:00,9.32,9.33,9.31,9.33,199512.0,9.1825,9.1924,9.1727,9.1924,199512.0
2016-06-02 11:05:00,9.34,9.35,9.34,9.35,192456.0,9.2022,9.2121,9.2022,9.2121,192456.0
2016-06-02 11:10:00,9.35,9.35,9.34,9.35,20424.0,9.2121,9.2121,9.2022,9.2121,20424.0
2016-06-02 11:15:00,9.35,9.35,9.33,9.34,23920.0,9.2121,9.2121,9.1924,9.2022,23920.0
2016-06-02 11:20:00,9.33,9.33,9.32,9.32,10400.0,9.1924,9.1924,9.1825,9.1825,10400.0
2016-06-02 11:25:00,9.33,9.33,9.33,9.33,21600.0,9.1924,9.1924,9.1924,9.1924,21600.0
2016-06-02 11:30:00,9.33,9.34,9.33,9.34,27408.0,9.1924,9.2022,9.1924,9.2022,27408.0
2016-06-02 11:35:00,9.32,9.33,9.31,9.33,81640.0,9.1825,9.1924,9.1727,9.1924,81640.0
2016-06-02 11:40:00,9.33,9.34,9.33,9.33,60288.0,9.1924,9.2022,9.1924,9.1924,60288.0
2016-06-02 11:45:00,9.34,9.34,9.33,9.33,10040.0,9.2022,9.2022,9.1924,9.1924,10040.0
2016-06-02 11:50:00,9.33,9.34,9.32,9.34,55760.0,9.1924,9.2022,9.1825,9.2022,55760.0
2016-06-02 11:55:00,9.34,9.34,9.32,9.32,29192.0,9.2022,9.2022,9.1825,9.1825,29192.0
2016-06-02 12:00:00,9.32,9.33,9.31,9.31,75600.0,9.1825,9.1924,9.1727,9.1727,75600.0
2016-06-02 12:05:00,9.31,9.32,9.3,9.3,48560.0,9.1727,9.1825,9.1628,9.1628,48560.0
2016-06-02 12:10:00,9.3,9.3,9.29,9.29,66168.0,9.1628,9.1628,9.153,9.153,66168.0
2016-06-02 12:15:00,9.3,9.3,9.3,9.3,8800.0,9.1628,9.1628,9.1628,9.1628,8800.0
2016-06-02 12:20:00,9.3,9.3,9.3,9.3,36000.0,9.1628,9.1628,9.1628,9.1628,36000.0
2016-06-02 12:25:00,9.3,9.3,9.3,9.3,5600.0,9.1628,9.1628,9.1628,9.1628,5600.0
2016-06-02 12:30:00,9.3,9.3,9.29,9.29,20000.0,9.1628,9.1628,9.153,9.153,20000.0
2016-06-02 12:35:00,9.3,9.31,9.3,9.3,17232.0,9.1628,9.1727,9.1628,9.1628,17232.0
2016-06-02 12:40:00,9.31,9.31,9.3,9.31,36400.0,9.1727,9.1727,9.1628,9.1727,36400.0
2016-06-02 12:45:00,9.31,9.32,9.31,9.31,22400.0,9.1727,9.1825,9.1727,9.1727,22400.0
2016-06-02 12:50:00,9.32,9.33,9.32,9.33,32400.0,9.1825,9.1924,9.1825,9.1924,32400.0
2016-06-02 12:55:00,9.33,9.33,9.33,9.33,8000.0,9.1924,9.1924,9.1924,9.1924,8000.0
2016-06-02 13:00:00,9.34,9.35,9.34,9.34,30400.0,9.2022,9.2121,9.2022,9.2022,30400.0
2016-06-02 13:05:00,9.35,9.35,9.34,9.34,15600.0,9.2121,9.2121,9.2022,9.2022,15600.0
2016-06-02 13:10:00,9.34,9.34,9.33,9.33,100800.0,9.2022,9.2022,9.1924,9.1924,100800.0
2016-06-02 13:15:00,9.34,9.34,9.34,9.34,2048.0,9.2022,9.2022,9.2022,9.2022,2048.0
2016-06-02 13:20:00,9.33,9.33,9.33,9.33,11200.0,9.1924,9.1924,9.1924,9.1924,11200.0
2016-06-02 13:25:00,9.33,9.33,9.33,9.33,6400.0,9.1924,9.1924,9.1924,9.1924,6400.0
2016-06-02 13:30:00,9.33,9.34,9.33,9.33,42064.0,9.1924,9.2022,9.1924,9.1924,42064.0
2016-06-02 13:35:00,9.33,9.34,9.33,9.34,178024.0,9.1924,9.2022,9.1924,9.2022,178024.0
2016-06-02 13:40:00,9.34,9.34,9.34,9.34,0.0,9.2022,9.2022,9.2022,9.2022,0.0
2016-06-02 13:45:00,9.35,9.35,9.34,9.34,48912.0,9.2121,9.2121,9.2022,9.2022,48912.0
2016-06-02 13:50:00,9.34,9.36,9.34,9.36,53608.0,9.2022,9.2219,9.2022,9.2219,53608.0
2016-06-02 13:55:00,9.36,9.36,9.36,9.36,14400.0,9.2219,9.2219,9.2219,9.2219,14400.0
2016-06-02 14:00:00,9.36,9.37,9.36,9.37,58800.0,9.2219,9.2318,9.2219,9.2318,58800.0
2016-06-02 14:05:00,9.37,9.38,9.37,9.37,36600.0,9.2318,9.2416,9.2318,9.2318,36600.0
2016-06-02 14:10:00,9.37,9.37,9.37,9.37,37920.0,9.2318,9.2318,9.2318,9.2318,37920.0
2016-06-02 14:15:00,9.37,9.37,9.37,9.37,21240.0,9.2318,9.2318,9.2318,9.2318,21240.0
2016-06-02 14:20:00,9.37,9.38,9.37,9.38,13600.0,9.2318,9.2416,9.2318,9.2416,13600.0
2016-06-02 14:25:00,9.38,9.38,9.37,9.38,16728.0,9.2416,9.2416,9.2318,9.2416,16728.0
2016-06-02 14:30:00,9.37,9.38,9.37,9.37,63200.0,9.2318,9.2416,9.2318,9.2318,63200.0
2016-06-02 14:35:00,9.37,9.37,9.37,9.37,16784.0,9.2318,9.2318,9.2318,9.2318,16784.0
2016-06-02 14:40:00,9.37,9.38,9.37,9.38,5600.0,9.2318,9.2416,9.2318,9.2416,5600.0
2016-06-02 14:45:00,9.37,9.38,9.37,9.37,29552.0,9.2318,9.2416,9.2318,9.2318,29552.0
2016-06-02 14:50:00,9.37,9.38,9.37,9.38,55264.0,9.2318,9.2416,9.2318,9.2416,55264.0
2016-06-02 14:55:00,9.37,9.38,9.37,9.38,9600.0,9.2318,9.2416,9.2318,9.2416,9600.0
2016-06-02 15:00:00,9.38,9.38,9.38,9.38,1600.0,9.2416,9.2416,9.2416,9.2416,1600.0
2016-06-02 15:05:00,9.38,9.38,9.37,9.37,43120.0,9.2416,9.2416,9.2318,9.2318,43120.0
2016-06-02 15:10:00,9.37,9.38,9.37,9.38,20048.0,9.2318,9.2416,9.2318,9.2416,20048.0
2016-06-02 15:15:00,9.38,9.38,9.37,9.37,15136.0,9.2416,9.2416,9.2318,9.2318,15136.0
2016-06-02 15:20:00,9.38,9.38,9.38,9.38,15456.0,9.2416,9.2416,9.2416,9.2416,15456.0
2016-06-02 15:25:00,9.38,9.38,9.38,9.38,37600.0,9.2416,9.2416,9.2416,9.2416,37600.0
2016-06-02 15:30:00,9.38,9.39,9.38,9.39,10248.0,9.2416,9.2515,9.2416,9.2515,10248.0
2016-06-02 15:35:00,9.39,9.4,9.39,9.4,26712.0,9.2515,9.2613,9.2515,9.2613,26712.0
2016-06-02 15:40:00,9.39,9.4,9.38,9.38,73160.0,9.2515,9.2613,9.2416,9.2416,73160.0
2016-06-02 15:45:00,9.38,9.38,9.37,9.37,25232.0,9.2416,9.2416,9.2318,9.2318,25232.0
2016-06-02 15:50:00,9.37,9.4,9.37,9.39,62312.0,9.2318,9.2613,9.2318,9.2515,62312.0
2016-06-02 15:55:00,9.39,9.4,9.39,9.4,189872.0,9.2515,9.2613,9.2515,9.2613,189872.0
2016-06-03 09:30:00,9.37,9.38,9.35,9.35,275736.0,9.2318,9.2416,9.2121,9.2121,275736.0
2016-06-03 09:35:00,9.36,9.36,9.31,9.32,303472.0,9.2219,9.2219,9.1727,9.1825,303472.0
2016-06-03 09:40:00,9.32,9.32,9.31,9.32,225504.0,9.1825,9.1825,9.1727,9.1825,225504.0
2016-06-03 09:45:00,9.32,9.33,9.3,9.3,150104.0,9.1825,9.1924,9.1628,9.1628,150104.0
2016-06-03 09:50:00,9.29,9.3,9.27,9.29,244680.0,9.153,9.1628,9.1333,9.153,244680.0
2016-06-03 09:55:00,9.29,9.29,9.28,9.29,285840.0,9.153,9.153,9.1431,9.153,285840.0
2016-06-03 10:00:00,9.28,9.28,9.25,9.25,497296.0,9.1431,9.1431,9.1136,9.1136,497296.0
2016-06-03 10:05:00,9.25,9.26,9.22,9.23,174552.0,9.1136,9.1234,9.084,9.0938,174552.0
2016-06-03 10:10:00,9.23,9.23,9.21,9.23,186264.0,9.0938,9.0938,9.0741,9.0938,186264.0
2016-06-03 10:15:00,9.23,9.24,9.22,9.22,229808.0,9.0938,9.1037,9.084,9.084,229808.0
2016-06-03 10:20:00,9.22,9.24,9.2,9.23,211416.0,9.084,9.1037,9.0643,9.0938,211416.0
2016-06-03 10:25:00,9.23,9.23,9.22,9.23,78800.0,9.0938,9.0938,9.084,9.0938,78800.0
2016-06-03 10:30:00,9.22,9.26,9.21,9.26,121624.0,9.084,9.1234,9.0741,9.1234,121624.0
2016-06-03 10:35:00,9.26,9.28,9.25,9.27,154472.0,9.1234,9.1431,9.1136,9.1333,154472.0
2016-06-03 10:40:00,9.28,9.28,9.26,9.27,172376.0,9.1431,9.1431,9.1234,9.1333,172376.0
2016-06-03 10:45:00,9.27,9.29,9.26,9.29,78552.0,9.1333,9.153,9.1234,9.153,78552.0
2016-06-03 10:50:00,9.29,9.3,9.28,9.29,105288.0,9.153,9.1628,9.1431,9.153,105288.0
2016-06-03 10:55:00,9.29,9.29,9.28,9.28,298016.0,9.153,9.153,9.1431,9.1431,298016.0
2016-06-03 11:00:00,9.29,9.29,9.27,9.27,48000.0,9.153,9.153,9.1333,9.1333,48000.0
2016-06-03 11:05:00,9.27,9.28,9.26,9.26,118520.0,9.1333,9.1431,9.1234,9.1234,118520.0
2016-06-03 11:10:00,9.26,9.27,9.26,9.26,266160.0,9.1234,9.1333,9.1234,9.1234,266160.0
2016-06-03 11:15:00,9.26,9.27,9.26,9.27,33200.0,9.1234,9.1333,9.1234,9.1333,33200.0
2016-06-03 11:20:00,9.27,9.29,9.27,9.27,46576.0,9.1333,9.153,9.1333,9.1333,46576.0
2016-06-03 11:25:00,9.27,9.27,9.26,9.27,25168.0,9.1333,9.1333,9.1234,9.1333,25168.0
2016-06-03 11:30:00,9.28,9.29,9.28,9.29,102784.0,9.1431,9.153,9.1431,9.153,102784.0
2016-06-03 11:35:00,9.29,9.29,9.28,9.29,23200.0,9.153,9.153,9.1431,9.153,23200.0
2016-06-03 11:40:00,9.3,9.31,9.3,9.31,175192.0,9.1628,9.1727,9.1628,9.1727,175192.0
2016-06-03 11:45:00,9.31,9.31,9.3,9.31,65568.0,9.1727,9.1727,9.1628,9.1727,65568.0
2016-06-03 11:50:00,9.32,9.32,9.31,9.31,124352.0,9.1825,9.1825,9.1727,9.1727,124352.0
2016-06-03 11:55:00,9.31,9.32,9.31,9.32,181464.0,9.1727,9.1825,9.1727,9.1825,181464.0
2016-06-03 12:00:00,9.33,9.33,9.32,9.32,49792.0,9.1924,9.1924,9.1825,9.1825,49792.0
2016-06-03 12:05:00,9.32,9.32,9.32,9.32,2400.0,9.1825,9.1825,9.1825,9.1825,2400.0
2016-06-03 12:10:00,9.32,9.32,9.32,9.32,4264.0,9.1825,9.1825,9.1825,9.1825,4264.0
2016-06-03 12:15:00,9.32,9.33,9.3,9.31,90472.0,9.1825,9.1924,9.1628,9.1727,90472.0
2016-06-03 12:20:00,9.31,9.32,9.31,9.32,26400.0,9.1727,9.1825,9.1727,9.1825,26400.0
2016-06-03 12:25:00,9.32,9.32,9.31,9.31,41208.0,9.1825,9.1825,9.1727,9.1727,41208.0
2016-06-03 12:30:00,9.3,9.32,9.3,9.32,66464.0,9.1628,9.1825,9.1628,9.1825,66464.0
2016-06-03 12:35:00,9.31,9.31,9.3,9.3,24800.0,9.1727,9.1727,9.1628,9.1628,24800.0
2016-06-03 12:40:00,9.3,9.3,9.3,9.3,16800.0,9.1628,9.1628,9.1628,9.1628,16800.0
2016-06-03 12:45:00,9.3,9.3,9.29,9.29,51904.0,9.1628,9.1628,9.153,9.153,51904.0
2016-06-03 12:50:00,9.29,9.29,9.29,9.29,37600.0,9.153,9.153,9.153,9.153,37600.0
2016-06-03 12:55:00,9.28,9.28,9.28,9.28,77472.0,9.1431,9.1431,9.1431,9.1431,77472.0
2016-06-03 13:00:00,9.28,9.28,9.28,9.28,1600.0,9.1431,9.1431,9.1431,9.1431,1600.0
2016-06-03 13:05:00,9.29,9.29,9.29,9.29,32552.0,9.153,9.153,9.153,9.153,32552.0
2016-06-03 13:10:00,9.3,9.31,9.3,9.3,44960.0,9.1628,9.1727,9.1628,9.1628,44960.0
2016-06-03 13:15:00,9.3,9.3,9.3,9.3,21360.0,9.1628,9.1628,9.1628,9.1628,21360.0
2016-06-03 13:20:00,9.3,9.3,9.3,9.3,800.0,9.1628,9.1628,9.1628,9.1628,800.0
2016-06-03 13:25:00,9.3,9.31,9.3,9.31,23200.0,9.1628,9.1727,9.1628,9.1727,23200.0
2016-06-03 13:30:00,9.29,9.29,9.29,9.29,34400.0,9.153,9.153,9.153,9.153,34400.0
2016-06-03 13:35:00,9.3,9.3,9.3,9.3,18400.0,9.1628,9.1628,9.1628,9.1628,18400.0
2016-06-03 13:40:00,9.31,9.31,9.31,9.31,21600.0,9.1727,9.1727,9.1727,9.1727,21600.0
2016-06-03 13:45:00,9.31,9.32,9.31,9.31,66648.0,9.1727,9.1825,9.1727,9.1727,66648.0
2016-06-03 13:50:00,9.31,9.31,9.3,9.3,33944.0,9.1727,9.1727,9.1628,9.1628,33944.0
2016-06-03 13:55:00,9.3,9.31,9.3,9.31,28800.0,9.1628,9.1727,9.1628,9.1727,28800.0
2016-06-03 14:00:00,9.31,9.31,9.3,9.31,5200.0,9.1727,9.1727,9.1628,9.1727,5200.0
2016-06-03 14:05:00,9.31,9.31,9.3,9.3,3816.0,9.1727,9.1727,9.1628,9.1628,3816.0
2016-06-03 14:10:00,9.3,9.3,9.3,9.3,12800.0,9.1628,9.1628,9.1628,9.1628,12800.0
2016-06-03 14:15:00,9.3,9.3,9.29,9.3,29600.0,9.1628,9.1628,9.153,9.1628,29600.0
2016-06-03 14:20:00,9.3,9.3,9.29,9.3,133064.0,9.1628,9.1628,9.153,9.1628,133064.0
2016-06-03 14:25:00,9.3,9.32,9.3,9.32,119968.0,9.1628,9.1825,9.1628,9.1825,119968.0
2016-06-03 14:30:00,9.32,9.32,9.31,9.32,8000.0,9.1825,9.1825,9.1727,9.1825,8000.0
2016-06-03 14:35:00,9.32,9.34,9.32,9.34,173720.0,9.1825,9.2022,9.1825,9.2022,173720.0
2016-06-03 14:40:00,9.34,9.34,9.34,9.34,26456.0,9.2022,9.2022,9.2022,9.2022,26456.0
2016-06-03 14:45:00,9.34,9.35,9.34,9.34,65448.0,9.2022,9.2121,9.2022,9.2022,65448.0
2016-06-03 14:50:00,9.34,9.36,9.34,9.35,65200.0,9.2022,9.2219,9.2022,9.2121,65200.0
2016-06-03 14:55:00,9.36,9.36,9.35,9.35,13088.0,9.2219,9.2219,9.2121,9.2121,13088.0
2016-06-03 15:00:00,9.34,9.34,9.33,9.34,28000.0,9.2022,9.2022,9.1924,9.2022,28000.0
2016-06-03 15:05:00,9.34,9.34,9.34,9.34,6400.0,9.2022,9.2022,9.2022,9.2022,6400.0
2016-06-03 15:10:00,9.33,9.34,9.33,9.34,7200.0,9.1924,9.2022,9.1924,9.2022,7200.0
2016-06-03 15:15:00,9.34,9.34,9.33,9.33,10312.0,9.2022,9.2022,9.1924,9.1924,10312.0
2016-06-03 15:20:00,9.33,9.34,9.33,9.34,36048.0,9.1924,9.2022,9.1924,9.2022,36048.0
2016-06-03 15:25:00,9.34,9.34,9.34,9.34,29976.0,9.2022,9.2022,9.2022,9.2022,29976.0
2016-06-03 15:30:00,9.34,9.34,9.34,9.34,14456.0,9.2022,9.2022,9.2022,9.2022,14456.0
2016-06-03 15:35:00,9.34,9.34,9.34,9.34,0.0,9.2022,9.2022,9.2022,9.2022,0.0
2016-06-03 15:40:00,9.34,9.34,9.34,9.34,8800.0,9.2022,9.2022,9.2022,9.2022,8800.0
2016-06-03 15:45:00,9.34,9.34,9.32,9.32,46400.0,9.2022,9.2022,9.1825,9.1825,46400.0
2016-06-03 15:50:00,9.33,9.34,9.33,9.34,179160.0,9.1924,9.2022,9.1924,9.2022,179160.0
2016-06-03 15:55:00,9.33,9.33,9.31,9.32,187832.0,9.1924,9.1924,9.1727,9.1825,187832.0
2016-06-06 09:30:00,9.35,9.35,9.33,9.34,170248.0,9.2121,9.2121,9.1924,9.2022,170248.0
2016-06-06 09:35:00,9.34,9.35,9.33,9.35,213776.0,9.2022,9.2121,9.1924,9.2121,213776.0
2016-06-06 09:40:00,9.35,9.36,9.35,9.36,161616.0,9.2121,9.2219,9.2121,9.2219,161616.0
2016-06-06 09:45:00,9.36,9.37,9.36,9.37,332944.0,9.2219,9.2318,9.2219,9.2318,332944.0
2016-06-06 09:50:00,9.37,9.4,9.37,9.39,269104.0,9.2318,9.2613,9.2318,9.2515,269104.0
2016-06-06 09:55:00,9.38,9.39,9.37,9.37,207400.0,9.2416,9.2515,9.2318,9.2318,207400.0
2016-06-06 10:00:00,9.37,9.38,9.37,9.37,318376.0,9.2318,9.2416,9.2318,9.2318,318376.0
2016-06-06 10:05:00,9.37,9.38,9.36,9.36,26400.0,9.2318,9.2416,9.2219,9.2219,26400.0
2016-06-06 10:10:00,9.37,9.37,9.36,9.36,58928.0,9.2318,9.2318,9.2219,9.2219,58928.0
2016-06-06 10:15:00,9.36,9.38,9.36,9.37,20800.0,9.2219,9.2416,9.2219,9.2318,20800.0
2016-06-06 10:20:00,9.37,9.38,9.37,9.38,49432.0,9.2318,9.2416,9.2318,9.2416,49432.0
2016-06-06 10:25:00,9.37,9.37,9.36,9.36,29352.0,9.2318,9.2318,9.2219,9.2219,29352.0
2016-06-06 10:30:00,9.37,9.38,9.37,9.38,32312.0,9.2318,9.2416,9.2318,9.2416,32312.0
2016-06-06 10:35:00,9.38,9.38,9.38,9.38,6192.0,9.2416,9.2416,9.2416,9.2416,6192.0
2016-06-06 10:40:00,9.38,9.38,9.38,9.38,5600.0,9.2416,9.2416,9.2416,9.2416,5600.0
2016-06-06 10:45:00,9.38,9.38,9.37,9.37,2128.0,9.2416,9.2416,9.2318,9.2318,2128.0
2016-06-06 10:50:00,9.38,9.38,9.38,9.38,63968.0,9.2416,9.2416,9.2416,9.2416,63968.0
2016-06-06 10:55:00,9.38,9.39,9.38,9.39,107240.0,9.2416,9.2515,9.2416,9.2515,107240.0
2016-06-06 11:00:00,9.39,9.39,9.38,9.39,11560.0,9.2515,9.2515,9.2416,9.2515,11560.0
2016-06-06 11:05:00,9.39,9.4,9.39,9.4,24920.0,9.2515,9.2613,9.2515,9.2613,24920.0
2016-06-06 11:10:00,9.4,9.4,9.4,9.4,19200.0,9.2613,9.2613,9.2613,9.2613,19200.0
2016-06-06 11:15:00,9.4,9.4,9.39,9.39,37864.0,9.2613,9.2613,9.2515,9.2515,37864.0
2016-06-06 11:20:00,9.39,9.39,9.38,9.38,78968.0,9.2515,9.2515,9.2416,9.2416,78968.0
2016-06-06 11:25:00,9.39,9.39,9.39,9.39,80800.0,9.2515,9.2515,9.2515,9.2515,80800.0
2016-06-06 11:30:00,9.39,9.39,9.38,9.38,13600.0,9.2515,9.2515,9.2416,9.2416,13600.0
2016-06-06 11:35:00,9.38,9.38,9.38,9.38,800.0,9.2416,9.2416,9.2416,9.2416,800.0
2016-06-06 11:40:00,9.39,9.39,9.39,9.39,88408.0,9.2515,9.2515,9.2515,9.2515,88408.0
2016-06-06 11:45:00,9.4,9.4,9.4,9.4,18400.0,9.2613,9.2613,9.2613,9.2613,18400.0
2016-06-06 11:50:00,9.39,9.39,9.39,9.39,1600.0,9.2515,9.2515,9.2515,9.2515,1600.0
2016-06-06 11:55:00,9.39,9.39,9.38,9.38,26400.0,9.2515,9.2515,9.2416,9.2416,26400.0
2016-06-06 12:00:00,9.38,9.38,9.37,9.37,12000.0,9.2416,9.2416,9.2318,9.2318,12000.0
2016-06-06 12:05:00,9.37,9.37,9.37,9.37,26472.0,9.2318,9.2318,9.2318,9.2318,26472.0
2016-06-06 12:10:00,9.37,9.37,9.36,9.36,27200.0,9.2318,9.2318,9.2219,9.2219,27200.0
2016-06-06 12:15:00,9.37,9.37,9.36,9.36,102024.0,9.2318,9.2318,9.2219,9.2219,102024.0
2016-06-06 12:20:00,9.36,9.37,9.36,9.37,13464.0,9.2219,9.2318,9.2219,9.2318,13464.0
2016-06-06 12:25:00,9.37,9.37,9.36,9.37,36128.0,9.2318,9.2318,9.2219,9.2318,36128.0
2016-06-06 12:30:00,9.37,9.38,9.35,9.38,72800.0,9.2318,9.2416,9.2121,9.2416,72800.0
2016-06-06 12:35:00,9.38,9.38,9.37,9.37,86400.0,9.2416,9.2416,9.2318,9.2318,86400.0
2016-06-06 12:40:00,9.37,9.37,9.36,9.37,45600.0,9.2318,9.2318,9.2219,9.2318,45600.0
2016-06-06 12:45:00,9.38,9.38,9.36,9.36,53536.0,9.2416,9.2416,9.2219,9.2219,53536.0
2016-06-06 12:50:00,9.36,9.36,9.32,9.33,217368.0,9.2219,9.2219,9.1825,9.1924,217368.0
2016-06-06 12:55:00,9.32,9.35,9.32,9.35,37056.0,9.1825,9.2121,9.1825,9.2121,37056.0
2016-06-06 13:00:00,9.35,9.35,9.35,9.35,43168.0,9.2121,9.2121,9.2121,9.2121,43168.0
2016-06-06 13:05:00,9.36,9.37,9.36,9.37,101320.0,9.2219,9.2318,9.2219,9.2318,101320.0
2016-06-06 13:10:00,9.37,9.38,9.37,9.38,74800.0,9.2318,9.2416,9.2318,9.2416,74800.0
2016-06-06 13:15:00,9.38,9.38,9.38,9.38,74000.0,9.2416,9.2416,9.2416,9.2416,74000.0
2016-06-06 13:20:00,9.38,9.38,9.38,9.38,41696.0,9.2416,9.2416,9.2416,9.2416,41696.0
2016-06-06 13:25:00,9.38,9.38,9.38,9.38,49800.0,9.2416,9.2416,9.2416,9.2416,49800.0
2016-06-06 13:30:00,9.38,9.38,9.37,9.38,58000.0,9.2416,9.2416,9.2318,9.2416,58000.0
2016-06-06 13:35:00,9.38,9.38,9.38,9.38,13392.0,9.2416,9.2416,9.2416,9.2416,13392.0
2016-06-06 13:40:00,9.38,9.38,9.37,9.37,11200.0,9.2416,9.2416,9.2318,9.2318,11200.0
2016-06-06 13:45:00,9.38,9.38,9.38,9.38,11200.0,9.2416,9.2416,9.2416,9.2416,11200.0
2016-06-06 13:50:00,9.38,9.4,9.38,9.4,202624.0,9.2416,9.2613,9.2416,9.2613,202624.0
2016-06-06 13:55:00,9.4,9.4,9.4,9.4,57600.0,9.2613,9.2613,9.2613,9.2613,57600.0
2016-06-06 14:00:00,9.4,9.4,9.4,9.4,69168.0,9.2613,9.2613,9.2613,9.2613,69168.0
2016-06-06 14:05:00,9.4,9.41,9.4,9.41,65480.0,9.2613,9.2712,9.2613,9.2712,65480.0
2016-06-06 14:10:00,9.42,9.42,9.41,9.41,52960.0,9.281,9.281,9.2712,9.2712,52960.0
2016-06-06 14:15:00,9.42,9.43,9.42,9.42,238064.0,9.281,9.2909,9.281,9.281,238064.0
2016-06-06 14:20:00,9.42,9.43,9.42,9.42,75672.0,9.281,9.2909,9.281,9.281,75672.0
2016-06-06 14:25:00,9.42,9.43,9.42,9.43,140576.0,9.281,9.2909,9.281,9.2909,140576.0
2016-06-06 14:30:00,9.42,9.43,9.41,9.42,57400.0,9.281,9.2909,9.2712,9.281,57400.0
2016-06-06 14:35:00,9.42,9.42,9.41,9.41,9600.0,9.281,9.281,9.2712,9.2712,9600.0
2016-06-06 14:40:00,9.41,9.41,9.41,9.41,24240.0,9.2712,9.2712,9.2712,9.2712,24240.0
2016-06-06 14:45:00,9.41,9.41,9.41,9.41,22400.0,9.2712,9.2712,9.2712,9.2712,22400.0
2016-06-06 14:50:00,9.41,9.41,9.41,9.41,5600.0,9.2712,9.2712,9.2712,9.2712,5600.0
2016-06-06 14:55:00,9.41,9.41,9.4,9.4,10968.0,9.2712,9.2712,9.2613,9.2613,10968.0
2016-06-06 15:00:00,9.4,9.4,9.4,9.4,21120.0,9.2613,9.2613,9.2613,9.2613,21120.0
2016-06-06 15:05:00,9.4,9.4,9.39,9.4,202000.0,9.2613,9.2613,9.2515,9.2613,202000.0
2016-06-06 15:10:00,9.4,9.41,9.4,9.41,31312.0,9.2613,9.2712,9.2613,9.2712,31312.0
2016-06-06 15:15:00,9.4,9.41,9.4,9.41,4800.0,9.2613,9.2712,9.2613,9.2712,4800.0
2016-06-06 15:20:00,9.41,9.41,9.41,9.41,4000.0,9.2712,9.2712,9.2712,9.2712,4000.0
2016-06-06 15:25:00,9.4,9.4,9.4,9.4,19200.0,9.2613,9.2613,9.2613,9.2613,19200.0
2016-06-06 15:30:00,9.4,9.4,9.4,9.4,40000.0,9.2613,9.2613,9.2613,9.2613,40000.0
2016-06-06 15:35:00,9.41,9.41,9.4,9.41,38296.0,9.2712,9.2712,9.2613,9.2712,38296.0
2016-06-06 15:40:00,9.41,9.41,9.4,9.4,22400.0,9.2712,9.2712,9.2613,9.2613,22400.0
2016-06-06 15:45:00,9.4,9.4,9.4,9.4,33440.0,9.2613,9.2613,9.2613,9.2613,33440.0
2016-06-06 15:50:00,9.4,9.4,9.38,9.38,128168.0,9.2613,9.2613,9.2416,9.2416,128168.0
2016-06-06 15:55:00,9.38,9.39,9.38,9.38,319920.0,9.2416,9.2515,9.2416,9.2416,319920.0
2016-06-07 09:30:00,9.39,9.4,9.38,9.39,177712.0,9.2515,9.2613,9.2416,9.2515,177712.0
2016-06-07 09:35:00,9.39,9.39,9.38,9.38,70400.0,9.2515,9.2515,9.2416,9.2416,70400.0
2016-06-07 09:40:00,9.39,9.39,9.38,9.38,93200.0,9.2515,9.2515,9.2416,9.2416,93200.0
2016-06-07 09:45:00,9.39,9.41,9.38,9.41,113792.0,9.2515,9.2712,9.2416,9.2712,113792.0
2016-06-07 09:50:00,9.41,9.41,9.39,9.4,107544.0,9.2712,9.2712,9.2515,9.2613,107544.0
2016-06-07 09:55:00,9.4,9.4,9.39,9.4,110800.0,9.2613,9.2613,9.2515,9.2613,110800.0
2016-06-07 10:00:00,9.4,9.41,9.4,9.41,70664.0,9.2613,9.2712,9.2613,9.2712,70664.0
2016-06-07 10:05:00,9.41,9.41,9.4,9.41,31384.0,9.2712,9.2712,9.2613,9.2712,31384.0
2016-06-07 10:10:00,9.41,9.41,9.4,9.4,281600.0,9.2712,9.2712,9.2613,9.2613,281600.0
2016-06-07 10:15:00,9.4,9.4,9.39,9.4,24000.0,9.2613,9.2613,9.2515,9.2613,24000.0
2016-06-07 10:20:00,9.39,9.4,9.39,9.4,17664.0,9.2515,9.2613,9.2515,9.2613,17664.0
2016-06-07 10:25:00,9.4,9.4,9.4,9.4,44000.0,9.2613,9.2613,9.2613,9.2613,44000.0
2016-06-07 10:30:00,9.4,9.41,9.4,9.4,64744.0,9.2613,9.2712,9.2613,9.2613,64744.0
2016-06-07 10:35:00,9.4,9.4,9.39,9.39,30960.0,9.2613,9.2613,9.2515,9.2515,30960.0
2016-06-07 10:40:00,9.4,9.4,9.4,9.4,20640.0,9.2613,9.2613,9.2613,9.2613,20640.0
2016-06-07 10:45:00,9.4,9.4,9.37,9.38,59528.0,9.2613,9.2613,9.2318,9.2416,59528.0
2016-06-07 10:50:00,9.37,9.37,9.36,9.36,103144.0,9.2318,9.2318,9.2219,9.2219,103144.0
2016-06-07 10:55:00,9.37,9.37,9.36,9.36,28864.0,9.2318,9.2318,9.2219,9.2219,28864.0
2016-06-07 11:00:00,9.36,9.37,9.36,9.36,39824.0,9.2219,9.2318,9.2219,9.2219,39824.0
2016-06-07 11:05:00,9.36,9.37,9.36,9.37,26312.0,9.2219,9.2318,9.2219,9.2318,26312.0
2016-06-07 11:10:00,9.38,9.38,9.37,9.37,65200.0,9.2416,9.2416,9.2318,9.2318,65200.0
2016-06-07 11:15:00,9.37,9.38,9.36,9.38,74480.0,9.2318,9.2416,9.2219,9.2416,74480.0
2016-06-07 11:20:00,9.38,9.39,9.38,9.39,133664.0,9.2416,9.2515,9.2416,9.2515,133664.0
2016-06-07 11:25:00,9.38,9.39,9.38,9.39,38400.0,9.2416,9.2515,9.2416,9.2515,38400.0
2016-06-07 11:30:00,9.39,9.39,9.39,9.39,9752.0,9.2515,9.2515,9.2515,9.2515,9752.0
2016-06-07 11:35:00,9.39,9.39,9.38,9.38,38400.0,9.2515,9.2515,9.2416,9.2416,38400.0
2016-06-07 11:40:00,9.38,9.38,9.38,9.38,18400.0,9.2416,9.2416,9.2416,9.2416,18400.0
2016-06-07 11:45:00,9.39,9.39,9.38,9.38,4800.0,9.2515,9.2515,9.2416,9.2416,4800.0
2016-06-07 11:50:00,9.37,9.38,9.37,9.38,6392.0,9.2318,9.2416,9.2318,9.2416,6392.0
2016-06-07 11:55:00,9.38,9.38,9.37,9.38,11408.0,9.2416,9.2416,9.2318,9.2416,11408.0
2016-06-07 12:00:00,9.38,9.38,9.37,9.37,1600.0,9.2416,9.2416,9.2318,9.2318,1600.0
2016-06-07 12:05:00,9.38,9.38,9.38,9.38,2000.0,9.2416,9.2416,9.2416,9.2416,2000.0
2016-06-07 12:10:00,9.38,9.38,9.38,9.38,1680.0,9.2416,9.2416,9.2416,9.2416,1680.0
2016-06-07 12:15:00,9.39,9.39,9.38,9.38,10848.0,9.2515,9.2515,9.2416,9.2416,10848.0
2016-06-07 12:20:00,9.38,9.39,9.38,9.39,16800.0,9.2416,9.2515,9.2416,9.2515,16800.0
2016-06-07 12:25:00,9.39,9.4,9.39,9.39,8800.0,9.2515,9.2613,9.2515,9.2515,8800.0
2016-06-07 12:30:00,9.4,9.4,9.4,9.4,10296.0,9.2613,9.2613,9.2613,9.2613,10296.0
2016-06-07 12:35:00,9.4,9.4,9.4,9.4,3200.0,9.2613,9.2613,9.2613,9.2613,3200.0
2016-06-07 12:40:00,9.41,9.41,9.41,9.41,46400.0,9.2712,9.2712,9.2712,9.2712,46400.0
2016-06-07 12:45:00,9.41,9.41,9.4,9.4,16520.0,9.2712,9.2712,9.2613,9.2613,16520.0
2016-06-07 12:50:00,9.4,9.4,9.4,9.4,12472.0,9.2613,9.2613,9.2613,9.2613,12472.0
2016-06-07 12:55:00,9.4,9.41,9.4,9.41,8920.0,9.2613,9.2712,9.2613,9.2712,8920.0
2016-06-07 13:00:00,9.4,9.41,9.4,9.41,4800.0,9.2613,9.2712,9.2613,9.2712,4800.0
2016-06-07 13:05:00,9.41,9.41,9.41,9.41,10344.0,9.2712,9.2712,9.2712,9.2712,10344.0
2016-06-07 13:10:00,9.4,9.4,9.4,9.4,11192.0,9.2613,9.2613,9.2613,9.2613,11192.0
2016-06-07 13:15:00,9.4,9.4,9.4,9.4,0.0,9.2613,9.2613,9.2613,9.2613,0.0
2016-06-07 13:20:00,9.4,9.41,9.4,9.41,5840.0,9.2613,9.2712,9.2613,9.2712,5840.0
2016-06-07 13:25:00,9.4,9.4,9.4,9.4,6400.0,9.2613,9.2613,9.2613,9.2613,6400.0
2016-06-07 13:30:00,9.4,9.4,9.4,9.4,153880.0,9.2613,9.2613,9.2613,9.2613,153880.0
2016-06-07 13:35:00,9.4,9.4,9.4,9.4,0.0,9.2613,9.2613,9.2613,9.2613,0.0
2016-06-07 13:40:00,9.4,9.4,9.4,9.4,800.0,9.2613,9.2613,9.2613,9.2613,800.0
2016-06-07 13:45:00,9.4,9.4,9.4,9.4,2400.0,9.2613,9.2613,9.2613,9.2613,2400.0
2016-06-07 13:50:00,9.39,9.39,9.38,9.38,18800.0,9.2515,9.2515,9.2416,9.2416,18800.0
2016-06-07 13:55:00,9.38,9.38,9.38,9.38,23200.0,9.2416,9.2416,9.2416,9.2416,23200.0
2016-06-07 14:00:00,9.38,9.38,9.37,9.37,23480.0,9.2416,9.2416,9.2318,9.2318,23480.0
2016-06-07 14:05:00,9.38,9.38,9.38,9.38,14320.0,9.2416,9.2416,9.2416,9.2416,14320.0
2016-06-07 14:10:00,9.37,9.38,9.37,9.38,18792.0,9.2318,9.2416,9.2318,9.2416,18792.0
2016-06-07 14:15:00,9.38,9.38,9.38,9.38,28000.0,9.2416,9.2416,9.2416,9.2416,28000.0
2016-06-07 14:20:00,9.38,9.38,9.38,9.38,12000.0,9.2416,9.2416,9.2416,9.2416,12000.0
2016-06-07 14:25:00,9.39,9.39,9.39,9.39,25152.0,9.2515,9.2515,9.2515,9.2515,25152.0
2016-06-07 14:30:00,9.38,9.38,9.38,9.38,5480.0,9.2416,9.2416,9.2416,9.2416,5480.0
2016-06-07 14:35:00,9.38,9.38,9.37,9.37,15424.0,9.2416,9.2416,9.2318,9.2318,15424.0
2016-06-07 14:40:00,9.38,9.38,9.37,9.38,10952.0,9.2416,9.2416,9.2318,9.2416,10952.0
2016-06-07 14:45:00,9.38,9.38,9.37,9.37,1600.0,9.2416,9.2416,9.2318,9.2318,1600.0
2016-06-07 14:50:00,9.37,9.37,9.37,9.37,4800.0,9.2318,9.2318,9.2318,9.2318,4800.0
2016-06-07 14:55:00,9.37,9.37,9.36,9.36,22944.0,9.2318,9.2318,9.2219,9.2219,22944.0
2016-06-07 15:00:00,9.37,9.37,9.37,9.37,12000.0,9.2318,9.2318,9.2318,9.2318,12000.0
2016-06-07 15:05:00,9.37,9.37,9.36,9.36,5096.0,9.2318,9.2318,9.2219,9.2219,5096.0
2016-06-07 15:10:00,9.36,9.36,9.35,9.36,29464.0,9.2219,9.2219,9.2121,9.2219,29464.0
2016-06-07 15:15:00,9.35,9.36,9.35,9.36,62400.0,9.2121,9.2219,9.2121,9.2219,62400.0
2016-06-07 15:20:00,9.36,9.36,9.36,9.36,10400.0,9.2219,9.2219,9.2219,9.2219,10400.0
2016-06-07 15:25:00,9.36,9.37,9.36,9.37,25104.0,9.2219,9.2318,9.2219,9.2318,25104.0
2016-06-07 15:30:00,9.37,9.37,9.36,9.37,28000.0,9.2318,9.2318,9.2219,9.2318,28000.0
2016-06-07 15:35:00,9.37,9.37,9.35,9.35,120944.0,9.2318,9.2318,9.2121,9.2121,120944.0
2016-06-07 15:40:00,9.36,9.36,9.34,9.34,91640.0,9.2219,9.2219,9.2022,9.2022,91640.0
2016-06-07 15:45:00,9.34,9.35,9.34,9.34,57072.0,9.2022,9.2121,9.2022,9.2022,57072.0
2016-06-07 15:50:00,9.34,9.34,9.33,9.33,67144.0,9.2022,9.2022,9.1924,9.1924,67144.0
2016-06-07 15:55:00,9.33,9.34,9.33,9.34,883424.0,9.1924,9.2022,9.1924,9.2022,883424.0
2016-06-08 09:30:00,9.36,9.37,9.36,9.37,161616.0,9.2219,9.2318,9.2219,9.2318,161616.0
2016-06-08 09:35:00,9.37,9.37,9.36,9.37,54000.0,9.2318,9.2318,9.2219,9.2318,54000.0
2016-06-08 09:40:00,9.38,9.4,9.37,9.4,341992.0,9.2416,9.2613,9.2318,9.2613,341992.0
2016-06-08 09:45:00,9.4,9.4,9.39,9.4,96680.0,9.2613,9.2613,9.2515,9.2613,96680.0
2016-06-08 09:50:00,9.4,9.4,9.4,9.4,28448.0,9.2613,9.2613,9.2613,9.2613,28448.0
2016-06-08 09:55:00,9.4,9.4,9.39,9.4,30800.0,9.2613,9.2613,9.2515,9.2613,30800.0
2016-06-08 10:00:00,9.4,9.4,9.38,9.38,79920.0,9.2613,9.2613,9.2416,9.2416,79920.0
2016-06-08 10:05:00,9.38,9.38,9.35,9.35,93880.0,9.2416,9.2416,9.2121,9.2121,93880.0
2016-06-08 10:10:00,9.35,9.35,9.32,9.32,229832.0,9.2121,9.2121,9.1825,9.1825,229832.0
2016-06-08 10:15:00,9.32,9.32,9.3,9.31,281216.0,9.1825,9.1825,9.1628,9.1727,281216.0
2016-06-08 10:20:00,9.31,9.32,9.31,9.31,325472.0,9.1727,9.1825,9.1727,9.1727,325472.0
2016-06-08 10:25:00,9.31,9.33,9.31,9.32,84928.0,9.1727,9.1924,9.1727,9.1825,84928.0
2016-06-08 10:30:00,9.32,9.34,9.32,9.34,165144.0,9.1825,9.2022,9.1825,9.2022,165144.0
2016-06-08 10:35:00,9.34,9.34,9.33,9.33,16800.0,9.2022,9.2022,9.1924,9.1924,16800.0
2016-06-08 10:40:00,9.33,9.34,9.33,9.34,107552.0,9.1924,9.2022,9.1924,9.2022,107552.0
2016-06-08 10:45:00,9.34,9.35,9.34,9.34,97112.0,9.2022,9.2121,9.2022,9.2022,97112.0
2016-06-08 10:50:00,9.35,9.35,9.33,9.34,103656.0,9.2121,9.2121,9.1924,9.2022,103656.0
2016-06-08 10:55:00,9.33,9.33,9.32,9.32,14872.0,9.1924,9.1924,9.1825,9.1825,14872.0
2016-06-08 11:00:00,9.32,9.32,9.31,9.32,64000.0,9.1825,9.1825,9.1727,9.1825,64000.0
2016-06-08 11:05:00,9.31,9.32,9.31,9.32,80176.0,9.1727,9.1825,9.1727,9.1825,80176.0
2016-06-08 11:10:00,9.32,9.34,9.31,9.34,65680.0,9.1825,9.2022,9.1727,9.2022,65680.0
2016-06-08 11:15:00,9.34,9.35,9.34,9.34,154040.0,9.2022,9.2121,9.2022,9.2022,154040.0
2016-06-08 11:20:00,9.34,9.34,9.34,9.34,101920.0,9.2022,9.2022,9.2022,9.2022,101920.0
2016-06-08 11:25:00,9.34,9.35,9.33,9.35,66840.0,9.2022,9.2121,9.1924,9.2121,66840.0
2016-06-08 11:30:00,9.35,9.36,9.35,9.36,31200.0,9.2121,9.2219,9.2121,9.2219,31200.0
2016-06-08 11:35:00,9.36,9.38,9.36,9.37,105296.0,9.2219,9.2416,9.2219,9.2318,105296.0
2016-06-08 11:40:00,9.37,9.38,9.37,9.37,49672.0,9.2318,9.2416,9.2318,9.2318,49672.0
2016-06-08 11:45:00,9.37,9.37,9.37,9.37,16800.0,9.2318,9.2318,9.2318,9.2318,16800.0
2016-06-08 11:50:00,9.37,9.37,9.36,9.36,12984.0,9.2318,9.2318,9.2219,9.2219,12984.0
2016-06-08 11:55:00,9.36,9.36,9.36,9.36,39344.0,9.2219,9.2219,9.2219,9.2219,39344.0
2016-06-08 12:00:00,9.36,9.37,9.36,9.37,20800.0,9.2219,9.2318,9.2219,9.2318,20800.0
2016-06-08 12:05:00,9.37,9.38,9.37,9.38,22800.0,9.2318,9.2416,9.2318,9.2416,22800.0
2016-06-08 12:10:00,9.38,9.39,9.38,9.38,55024.0,9.2416,9.2515,9.2416,9.2416,55024.0
2016-06-08 12:15:00,9.38,9.38,9.37,9.37,37072.0,9.2416,9.2416,9.2318,9.2318,37072.0
2016-06-08 12:20:00,9.38,9.38,9.37,9.38,75344.0,9.2416,9.2416,9.2318,9.2416,75344.0
2016-06-08 12:25:00,9.38,9.38,9.38,9.38,8536.0,9.2416,9.2416,9.2416,9.2416,8536.0
2016-06-08 12:30:00,9.38,9.39,9.37,9.37,74328.0,9.2416,9.2515,9.2318,9.2318,74328.0
2016-06-08 12:35:00,9.38,9.38,9.37,9.37,52000.0,9.2416,9.2416,9.2318,9.2318,52000.0
2016-06-08 12:40:00,9.36,9.37,9.36,9.37,14560.0,9.2219,9.2318,9.2219,9.2318,14560.0
2016-06-08 12:45:00,9.37,9.37,9.36,9.36,64800.0,9.2318,9.2318,9.2219,9.2219,64800.0
2016-06-08 12:50:00,9.36,9.37,9.36,9.37,11200.0,9.2219,9.2318,9.2219,9.2318,11200.0
2016-06-08 12:55:00,9.37,9.38,9.37,9.38,15464.0,9.2318,9.2416,9.2318,9.2416,15464.0
2016-06-08 13:00:00,9.38,9.38,9.38,9.38,800.0,9.2416,9.2416,9.2416,9.2416,800.0
2016-06-08 13:05:00,9.38,9.38,9.38,9.38,51200.0,9.2416,9.2416,9.2416,9.2416,51200.0
2016-06-08 13:10:00,9.38,9.39,9.38,9.38,46592.0,9.2416,9.2515,9.2416,9.2416,46592.0
2016-06-08 13:15:00,9.39,9.39,9.38,9.38,14400.0,9.2515,9.2515,9.2416,9.2416,14400.0
2016-06-08 13:20:00,9.38,9.39,9.37,9.37,52840.0,9.2416,9.2515,9.2318,9.2318,52840.0
2016-06-08 13:25:00,9.37,9.37,9.36,9.36,28176.0,9.2318,9.2318,9.2219,9.2219,28176.0
2016-06-08 13:30:00,9.36,9.36,9.36,9.36,18400.0,9.2219,9.2219,9.2219,9.2219,18400.0
2016-06-08 13:35:00,9.36,9.36,9.36,9.36,29976.0,9.2219,9.2219,9.2219,9.2219,29976.0
2016-06-08 13:40:00,9.36,9.36,9.35,9.36,8800.0,9.2219,9.2219,9.2121,9.2219,8800.0
2016-06-08 13:45:00,9.36,9.36,9.36,9.36,6400.0,9.2219,9.2219,9.2219,9.2219,6400.0
2016-06-08 13:50:00,9.36,9.36,9.36,9.36,16952.0,9.2219,9.2219,9.2219,9.2219,16952.0
2016-06-08 13:55:00,9.36,9.37,9.36,9.36,27352.0,9.2219,9.2318,9.2219,9.2219,27352.0
2016-06-08 14:00:00,9.36,9.36,9.36,9.36,2400.0,9.2219,9.2219,9.2219,9.2219,2400.0
2016-06-08 14:05:00,9.36,9.36,9.35,9.35,24000.0,9.2219,9.2219,9.2121,9.2121,24000.0
2016-06-08 14:10:00,9.36,9.36,9.36,9.36,16032.0,9.2219,9.2219,9.2219,9.2219,16032.0
2016-06-08 14:15:00,9.37,9.38,9.37,9.37,29400.0,9.2318,9.2416,9.2318,9.2318,29400.0
2016-06-08 14:20:00,9.37,9.38,9.37,9.37,18304.0,9.2318,9.2416,9.2318,9.2318,18304.0
2016-06-08 14:25:00,9.38,9.38,9.37,9.38,15200.0,9.2416,9.2416,9.2318,9.2416,15200.0
2016-06-08 14:30:00,9.38,9.39,9.38,9.38,76000.0,9.2416,9.2515,9.2416,9.2416,76000.0
2016-06-08 14:35:00,9.38,9.39,9.38,9.39,56800.0,9.2416,9.2515,9.2416,9.2515,56800.0
2016-06-08 14:40:00,9.38,9.38,9.38,9.38,1600.0,9.2416,9.2416,9.2416,9.2416,1600.0
2016-06-08 14:45:00,9.39,9.39,9.39,9.39,4144.0,9.2515,9.2515,9.2515,9.2515,4144.0
2016-06-08 14:50:00,9.38,9.38,9.38,9.38,1600.0,9.2416,9.2416,9.2416,9.2416,1600.0
2016-06-08 14:55:00,9.38,9.38,9.38,9.38,32000.0,9.2416,9.2416,9.2416,9.2416,32000.0
2016-06-08 15:00:00,9.38,9.38,9.37,9.38,27200.0,9.2416,9.2416,9.2318,9.2416,27200.0
2016-06-08 15:05:00,9.38,9.38,9.38,9.38,12152.0,9.2416,9.2416,9.2416,9.2416,12152.0
2016-06-08 15:10:00,9.38,9.39,9.38,9.39,113552.0,9.2416,9.2515,9.2416,9.2515,113552.0
2016-06-08 15:15:00,9.38,9.39,9.38,9.38,35200.0,9.2416,9.2515,9.2416,9.2416,35200.0
2016-06-08 15:20:00,9.38,9.38,9.37,9.37,32000.0,9.2416,9.2416,9.2318,9.2318,32000.0
2016-06-08 15:25:00,9.37,9.37,9.37,9.37,4120.0,9.2318,9.2318,9.2318,9.2318,4120.0
2016-06-08 15:30:00,9.37,9.37,9.36,9.36,19176.0,9.2318,9.2318,9.2219,9.2219,19176.0
2016-06-08 15:35:00,9.36,9.37,9.36,9.37,14872.0,9.2219,9.2318,9.2219,9.2318,14872.0
2016-06-08 15:40:00,9.36,9.37,9.36,9.36,16800.0,9.2219,9.2318,9.2219,9.2219,16800.0
2016-06-08 15:45:00,9.37,9.37,9.37,9.37,30048.0,9.2318,9.2318,9.2318,9.2318,30048.0
2016-06-08 15:50:00,9.37,9.37,9.36,9.36,10928.0,9.2318,9.2318,9.2219,9.2219,10928.0
2016-06-08 15:55:00,9.36,9.37,9.36,9.37,749032.0,9.2219,9.2318,9.2219,9.2318,749032.0
2016-06-09 09:30:00,9.3,9.31,9.29,9.29,280712.0,9.1628,9.1727,9.153,9.153,280712.0
2016-06-09 09:35:00,9.29,9.32,9.29,9.32,263080.0,9.153,9.1825,9.153,9.1825,263080.0
2016-06-09 09:40:00,9.32,9.34,9.32,9.32,272480.0,9.1825,9.2022,9.1825,9.1825,272480.0
2016-06-09 09:45:00,9.32,9.35,9.31,9.34,211944.0,9.1825,9.2121,9.1727,9.2022,211944.0
2016-06-09 09:50:00,9.34,9.35,9.34,9.34,57600.0,9.2022,9.2121,9.2022,9.2022,57600.0
2016-06-09 09:55:00,9.35,9.36,9.34,9.35,184880.0,9.2121,9.2219,9.2022,9.2121,184880.0
2016-06-09 10:00:00,9.34,9.34,9.32,9.33,204920.0,9.2022,9.2022,9.1825,9.1924,204920.0
2016-06-09 10:05:00,9.33,9.33,9.31,9.32,187136.0,9.1924,9.1924,9.1727,9.1825,187136.0
2016-06-09 10:10:00,9.33,9.34,9.33,9.34,22400.0,9.1924,9.2022,9.1924,9.2022,22400.0
2016-06-09 10:15:00,9.33,9.35,9.33,9.33,60112.0,9.1924,9.2121,9.1924,9.1924,60112.0
2016-06-09 10:20:00,9.33,9.34,9.33,9.33,106376.0,9.1924,9.2022,9.1924,9.1924,106376.0
2016-06-09 10:25:00,9.33,9.34,9.32,9.32,41600.0,9.1924,9.2022,9.1825,9.1825,41600.0
2016-06-09 10:30:00,9.32,9.33,9.3,9.3,192336.0,9.1825,9.1924,9.1628,9.1628,192336.0
2016-06-09 10:35:00,9.3,9.32,9.3,9.32,50040.0,9.1628,9.1825,9.1628,9.1825,50040.0
2016-06-09 10:40:00,9.32,9.34,9.31,9.34,135296.0,9.1825,9.2022,9.1727,9.2022,135296.0
2016-06-09 10:45:00,9.34,9.35,9.34,9.34,52000.0,9.2022,9.2121,9.2022,9.2022,52000.0
2016-06-09 10:50:00,9.35,9.35,9.35,9.35,31040.0,9.2121,9.2121,9.2121,9.2121,31040.0
2016-06-09 10:55:00,9.34,9.34,9.33,9.33,16232.0,9.2022,9.2022,9.1924,9.1924,16232.0
2016-06-09 11:00:00,9.34,9.34,9.33,9.34,18000.0,9.2022,9.2022,9.1924,9.2022,18000.0
2016-06-09 11:05:00,9.35,9.35,9.34,9.35,49600.0,9.2121,9.2121,9.2022,9.2121,49600.0
2016-06-09 11:10:00,9.34,9.35,9.34,9.34,66208.0,9.2022,9.2121,9.2022,9.2022,66208.0
2016-06-09 11:15:00,9.34,9.34,9.32,9.32,62320.0,9.2022,9.2022,9.1825,9.1825,62320.0
2016-06-09 11:20:00,9.32,9.33,9.31,9.32,108264.0,9.1825,9.1924,9.1727,9.1825,108264.0
2016-06-09 11:25:00,9.32,9.33,9.32,9.32,101752.0,9.1825,9.1924,9.1825,9.1825,101752.0
2016-06-09 11:30:00,9.31,9.32,9.31,9.32,39400.0,9.1727,9.1825,9.1727,9.1825,39400.0
2016-06-09 11:35:00,9.32,9.33,9.31,9.32,119200.0,9.1825,9.1924,9.1727,9.1825,119200.0
2016-06-09 11:40:00,9.32,9.32,9.32,9.32,87656.0,9.1825,9.1825,9.1825,9.1825,87656.0
2016-06-09 11:45:00,9.32,9.32,9.31,9.31,152184.0,9.1825,9.1825,9.1727,9.1727,152184.0
2016-06-09 11:50:00,9.3,9.31,9.29,9.3,238168.0,9.1628,9.1727,9.153,9.1628,238168.0
2016-06-09 11:55:00,9.3,9.3,9.29,9.3,39200.0,9.1628,9.1628,9.153,9.1628,39200.0
2016-06-09 12:00:00,9.3,9.3,9.29,9.3,10400.0,9.1628,9.1628,9.153,9.1628,10400.0
2016-06-09 12:05:00,9.3,9.3,9.29,9.29,58880.0,9.1628,9.1628,9.153,9.153,58880.0
2016-06-09 12:10:00,9.29,9.29,9.26,9.27,97112.0,9.153,9.153,9.1234,9.1333,97112.0
2016-06-09 12:15:00,9.27,9.27,9.26,9.27,26400.0,9.1333,9.1333,9.1234,9.1333,26400.0
2016-06-09 12:20:00,9.26,9.27,9.26,9.27,132040.0,9.1234,9.1333,9.1234,9.1333,132040.0
2016-06-09 12:25:00,9.26,9.28,9.26,9.28,40800.0,9.1234,9.1431,9.1234,9.1431,40800.0
2016-06-09 12:30:00,9.28,9.29,9.28,9.29,128400.0,9.1431,9.153,9.1431,9.153,128400.0
2016-06-09 12:35:00,9.29,9.29,9.29,9.29,33240.0,9.153,9.153,9.153,9.153,33240.0
2016-06-09 12:40:00,9.29,9.29,9.29,9.29,12000.0,9.153,9.153,9.153,9.153,12000.0
2016-06-09 12:45:00,9.29,9.29,9.29,9.29,37232.0,9.153,9.153,9.153,9.153,37232.0
2016-06-09 12:50:00,9.3,9.31,9.3,9.31,31040.0,9.1628,9.1727,9.1628,9.1727,31040.0
2016-06-09 12:55:00,9.31,9.32,9.31,9.32,211560.0,9.1727,9.1825,9.1727,9.1825,211560.0
2016-06-09 13:00:00,9.32,9.32,9.32,9.32,30552.0,9.1825,9.1825,9.1825,9.1825,30552.0
2016-06-09 13:05:00,9.31,9.31,9.31,9.31,127864.0,9.1727,9.1727,9.1727,9.1727,127864.0
2016-06-09 13:10:00,9.31,9.31,9.31,9.31,4000.0,9.1727,9.1727,9.1727,9.1727,4000.0
2016-06-09 13:15:00,9.32,9.35,9.32,9.35,432352.0,9.1825,9.2121,9.1825,9.2121,432352.0
2016-06-09 13:20:00,9.35,9.35,9.34,9.35,287800.0,9.2121,9.2121,9.2022,9.2121,287800.0
2016-06-09 13:25:00,9.35,9.35,9.34,9.34,18944.0,9.2121,9.2121,9.2022,9.2022,18944.0
2016-06-09 13:30:00,9.34,9.35,9.34,9.34,13600.0,9.2022,9.2121,9.2022,9.2022,13600.0
2016-06-09 13:35:00,9.34,9.34,9.34,9.34,14240.0,9.2022,9.2022,9.2022,9.2022,14240.0
2016-06-09 13:40:00,9.34,9.34,9.33,9.33,47200.0,9.2022,9.2022,9.1924,9.1924,47200.0
2016-06-09 13:45:00,9.33,9.33,9.32,9.33,83888.0,9.1924,9.1924,9.1825,9.1924,83888.0
2016-06-09 13:50:00,9.33,9.33,9.29,9.29,150416.0,9.1924,9.1924,9.153,9.153,150416.0
2016-06-09 13:55:00,9.3,9.31,9.3,9.31,32000.0,9.1628,9.1727,9.1628,9.1727,32000.0
2016-06-09 14:00:00,9.31,9.31,9.3,9.31,13600.0,9.1727,9.1727,9.1628,9.1727,13600.0
2016-06-09 14:05:00,9.31,9.31,9.31,9.31,800.0,9.1727,9.1727,9.1727,9.1727,800.0
2016-06-09 14:10:00,9.3,9.31,9.3,9.31,13600.0,9.1628,9.1727,9.1628,9.1727,13600.0
2016-06-09 14:15:00,9.31,9.32,9.31,9.31,14400.0,9.1727,9.1825,9.1727,9.1727,14400.0
2016-06-09 14:20:00,9.31,9.31,9.3,9.3,3968.0,9.1727,9.1727,9.1628,9.1628,3968.0
2016-06-09 14:25:00,9.32,9.32,9.31,9.31,72648.0,9.1825,9.1825,9.1727,9.1727,72648.0
2016-06-09 14:30:00,9.31,9.32,9.31,9.32,5600.0,9.1727,9.1825,9.1727,9.1825,5600.0
2016-06-09 14:35:00,9.33,9.34,9.33,9.33,37600.0,9.1924,9.2022,9.1924,9.1924,37600.0
2016-06-09 14:40:00,9.34,9.35,9.33,9.35,139344.0,9.2022,9.2121,9.1924,9.2121,139344.0
2016-06-09 14:45:00,9.35,9.36,9.34,9.34,344096.0,9.2121,9.2219,9.2022,9.2022,344096.0
2016-06-09 14:50:00,9.34,9.34,9.34,9.34,24000.0,9.2022,9.2022,9.2022,9.2022,24000.0
2016-06-09 14:55:00,9.33,9.34,9.33,9.34,283728.0,9.1924,9.2022,9.1924,9.2022,283728.0
2016-06-09 15:00:00,9.34,9.35,9.34,9.35,32568.0,9.2022,9.2121,9.2022,9.2121,32568.0
2016-06-09 15:05:00,9.34,9.35,9.34,9.35,16760.0,9.2022,9.2121,9.2022,9.2121,16760.0
2016-06-09 15:10:00,9.35,9.35,9.34,9.34,4000.0,9.2121,9.2121,9.2022,9.2022,4000.0
2016-06-09 15:15:00,9.34,9.34,9.33,9.34,58736.0,9.2022,9.2022,9.1924,9.2022,58736.0
2016-06-09 15:20:00,9.33,9.34,9.33,9.34,22144.0,9.1924,9.2022,9.1924,9.2022,22144.0
2016-06-09 15:25:00,9.34,9.35,9.34,9.35,213456.0,9.2022,9.2121,9.2022,9.2121,213456.0
2016-06-09 15:30:00,9.34,9.35,9.34,9.35,35200.0,9.2022,9.2121,9.2022,9.2121,35200.0
2016-06-09 15:35:00,9.35,9.35,9.34,9.34,27688.0,9.2121,9.2121,9.2022,9.2022,27688.0
2016-06-09 15:40:00,9.35,9.35,9.34,9.34,97600.0,9.2121,9.2121,9.2022,9.2022,97600.0
2016-06-09 15:45:00,9.34,9.35,9.34,9.35,110240.0,9.2022,9.2121,9.2022,9.2121,110240.0
2016-06-09 15:50:00,9.35,9.35,9.34,9.34,77416.0,9.2121,9.2121,9.2022,9.2022,77416.0
2016-06-09 15:55:00,9.34,9.35,9.34,9.34,141688.0,9.2022,9.2121,9.2022,9.2022,141688.0
2016-06-10 09:30:00,9.17,9.19,9.16,9.18,507008.0,9.0347,9.0544,9.0249,9.0446,507008.0
2016-06-10 09:35:00,9.18,9.18,9.15,9.17,219040.0,9.0446,9.0446,9.015,9.0347,219040.0
2016-06-10 09:40:00,9.16,9.17,9.15,9.17,140808.0,9.0249,9.0347,9.015,9.0347,140808.0
2016-06-10 09:45:00,9.17,9.17,9.16,9.16,144800.0,9.0347,9.0347,9.0249,9.0249,144800.0
2016-06-10 09:50:00,9.15,9.17,9.14,9.16,562560.0,9.015,9.0347,9.0052,9.0249,562560.0
2016-06-10 09:55:00,9.16,9.17,9.15,9.16,168960.0,9.0249,9.0347,9.015,9.0249,168960.0
2016-06-10 10:00:00,9.16,9.17,9.14,9.14,155952.0,9.0249,9.0347,9.0052,9.0052,155952.0
2016-06-10 10:05:00,9.14,9.15,9.14,9.14,155432.0,9.0052,9.015,9.0052,9.0052,155432.0
2016-06-10 10:10:00,9.14,9.15,9.13,9.13,168032.0,9.0052,9.015,8.9953,8.9953,168032.0
2016-06-10 10:15:00,9.14,9.15,9.14,9.15,108816.0,9.0052,9.015,9.0052,9.015,108816.0
2016-06-10 10:20:00,9.15,9.17,9.15,9.17,52248.0,9.015,9.0347,9.015,9.0347,52248.0
2016-06-10 10:25:00,9.17,9.19,9.17,9.18,369624.0,9.0347,9.0544,9.0347,9.0446,369624.0
2016-06-10 10:30:00,9.18,9.2,9.17,9.2,188720.0,9.0446,9.0643,9.0347,9.0643,188720.0
2016-06-10 10:35:00,9.2,9.2,9.19,9.19,119600.0,9.0643,9.0643,9.0544,9.0544,119600.0
2016-06-10 10:40:00,9.18,9.19,9.18,9.19,45432.0,9.0446,9.0544,9.0446,9.0544,45432.0
2016-06-10 10:45:00,9.18,9.18,9.16,9.17,77840.0,9.0446,9.0446,9.0249,9.0347,77840.0
2016-06-10 10:50:00,9.17,9.17,9.15,9.15,137656.0,9.0347,9.0347,9.015,9.015,137656.0
2016-06-10 10:55:00,9.16,9.16,9.15,9.16,49832.0,9.0249,9.0249,9.015,9.0249,49832.0
2016-06-10 11:00:00,9.16,9.16,9.15,9.15,38704.0,9.0249,9.0249,9.015,9.015,38704.0
2016-06-10 11:05:00,9.16,9.18,9.16,9.18,86296.0,9.0249,9.0446,9.0249,9.0446,86296.0
2016-06-10 11:10:00,9.18,9.19,9.18,9.18,34400.0,9.0446,9.0544,9.0446,9.0446,34400.0
2016-06-10 11:15:00,9.18,9.18,9.17,9.18,40208.0,9.0446,9.0446,9.0347,9.0446,40208.0
2016-06-10 11:20:00,9.18,9.19,9.17,9.19,15200.0,9.0446,9.0544,9.0347,9.0544,15200.0
2016-06-10 11:25:00,9.19,9.19,9.17,9.17,13088.0,9.0544,9.0544,9.0347,9.0347,13088.0
2016-06-10 11:30:00,9.18,9.18,9.17,9.18,45200.0,9.0446,9.0446,9.0347,9.0446,45200.0
2016-06-10 11:35:00,9.17,9.18,9.17,9.17,22416.0,9.0347,9.0446,9.0347,9.0347,22416.0
2016-06-10 11:40:00,9.17,9.18,9.16,9.16,107576.0,9.0347,9.0446,9.0249,9.0249,107576.0
2016-06-10 11:45:00,9.16,9.17,9.16,9.17,85328.0,9.0249,9.0347,9.0249,9.0347,85328.0
2016-06-10 11:50:00,9.16,9.17,9.16,9.17,261640.0,9.0249,9.0347,9.0249,9.0347,261640.0
2016-06-10 11:55:00,9.17,9.18,9.17,9.18,8960.0,9.0347,9.0446,9.0347,9.0446,8960.0
2016-06-10 12:00:00,9.18,9.18,9.17,9.17,15040.0,9.0446,9.0446,9.0347,9.0347,15040.0
2016-06-10 12:05:00,9.17,9.17,9.15,9.16,24016.0,9.0347,9.0347,9.015,9.0249,24016.0
2016-06-10 12:10:00,9.15,9.16,9.15,9.15,14400.0,9.015,9.0249,9.015,9.015,14400.0
2016-06-10 12:15:00,9.15,9.15,9.14,9.15,38760.0,9.015,9.015,9.0052,9.015,38760.0
2016-06-10 12:20:00,9.15,9.15,9.14,9.15,100088.0,9.015,9.015,9.0052,9.015,100088.0
2016-06-10 12:25:00,9.14,9.15,9.14,9.15,20952.0,9.0052,9.015,9.0052,9.015,20952.0
2016-06-10 12:30:00,9.15,9.15,9.14,9.14,225240.0,9.015,9.015,9.0052,9.0052,225240.0
2016-06-10 12:35:00,9.15,9.15,9.15,9.15,3200.0,9.015,9.015,9.015,9.015,3200.0
2016-06-10 12:40:00,9.16,9.17,9.15,9.17,64544.0,9.0249,9.0347,9.015,9.0347,64544.0
2016-06-10 12:45:00,9.16,9.17,9.16,9.16,18400.0,9.0249,9.0347,9.0249,9.0249,18400.0
2016-06-10 12:50:00,9.16,9.17,9.16,9.17,14400.0,9.0249,9.0347,9.0249,9.0347,14400.0
2016-06-10 12:55:00,9.17,9.18,9.17,9.17,42552.0,9.0347,9.0446,9.0347,9.0347,42552.0
2016-06-10 13:00:00,9.17,9.18,9.16,9.17,17600.0,9.0347,9.0446,9.0249,9.0347,17600.0
2016-06-10 13:05:00,9.17,9.17,9.16,9.16,27200.0,9.0347,9.0347,9.0249,9.0249,27200.0
2016-06-10 13:10:00,9.16,9.17,9.16,9.16,21600.0,9.0249,9.0347,9.0249,9.0249,21600.0
2016-06-10 13:15:00,9.17,9.18,9.17,9.17,30496.0,9.0347,9.0446,9.0347,9.0347,30496.0
2016-06-10 13:20:00,9.17,9.17,9.16,9.17,58800.0,9.0347,9.0347,9.0249,9.0347,58800.0
2016-06-10 13:25:00,9.18,9.18,9.17,9.17,13744.0,9.0446,9.0446,9.0347,9.0347,13744.0
2016-06-10 13:30:00,9.16,9.16,9.15,9.15,36144.0,9.0249,9.0249,9.015,9.015,36144.0
2016-06-10 13:35:00,9.15,9.15,9.15,9.15,20000.0,9.015,9.015,9.015,9.015,20000.0
2016-06-10 13:40:00,9.15,9.15,9.14,9.14,19424.0,9.015,9.015,9.0052,9.0052,19424.0
2016-06-10 13:45:00,9.14,9.14,9.12,9.13,110616.0,9.0052,9.0052,8.9855,8.9953,110616.0
2016-06-10 13:50:00,9.12,9.12,9.11,9.11,107336.0,8.9855,8.9855,8.9756,8.9756,107336.0
2016-06-10 13:55:00,9.11,9.12,9.11,9.11,119624.0,8.9756,8.9855,8.9756,8.9756,119624.0
2016-06-10 14:00:00,9.11,9.11,9.1,9.1,69944.0,8.9756,8.9756,8.9658,8.9658,69944.0
2016-06-10 14:05:00,9.1,9.1,9.08,9.09,233888.0,8.9658,8.9658,8.9461,8.9559,233888.0
2016-06-10 14:10:00,9.09,9.1,9.08,9.09,77400.0,8.9559,8.9658,8.9461,8.9559,77400.0
2016-06-10 14:15:00,9.09,9.09,9.08,9.08,37904.0,8.9559,8.9559,8.9461,8.9461,37904.0
2016-06-10 14:20:00,9.08,9.1,9.08,9.1,140568.0,8.9461,8.9658,8.9461,8.9658,140568.0
2016-06-10 14:25:00,9.09,9.09,9.08,9.08,26800.0,8.9559,8.9559,8.9461,8.9461,26800.0
2016-06-10 14:30:00,9.08,9.09,9.08,9.08,23888.0,8.9461,8.9559,8.9461,8.9461,23888.0
2016-06-10 14:35:00,9.08,9.1,9.08,9.1,79608.0,8.9461,8.9658,8.9461,8.9658,79608.0
2016-06-10 14:40:00,9.1,9.1,9.09,9.09,35048.0,8.9658,8.9658,8.9559,8.9559,35048.0
2016-06-10 14:45:00,9.09,9.09,9.07,9.08,48800.0,8.9559,8.9559,8.9362,8.9461,48800.0
2016-06-10 14:50:00,9.07,9.08,9.07,9.08,40880.0,8.9362,8.9461,8.9362,8.9461,40880.0
2016-06-10 14:55:00,9.08,9.09,9.08,9.08,21600.0,8.9461,8.9559,8.9461,8.9461,21600.0
2016-06-10 15:00:00,9.08,9.08,9.08,9.08,68640.0,8.9461,8.9461,8.9461,8.9461,68640.0
2016-06-10 15:05:00,9.07,9.07,9.07,9.07,6072.0,8.9362,8.9362,8.9362,8.9362,6072.0
2016-06-10 15:10:00,9.07,9.07,9.06,9.06,418416.0,8.9362,8.9362,8.9264,8.9264,418416.0
2016-06-10 15:15:00,9.07,9.08,9.07,9.08,98000.0,8.9362,8.9461,8.9362,8.9461,98000.0
2016-06-10 15:20:00,9.08,9.09,9.08,9.09,66560.0,8.9461,8.9559,8.9461,8.9559,66560.0
2016-06-10 15:25:00,9.09,9.1,9.09,9.09,28800.0,8.9559,8.9658,8.9559,8.9559,28800.0
2016-06-10 15:30:00,9.1,9.11,9.1,9.1,224352.0,8.9658,8.9756,8.9658,8.9658,224352.0
2016-06-10 15:35:00,9.1,9.11,9.09,9.1,101840.0,8.9658,8.9756,8.9559,8.9658,101840.0
2016-06-10 15:40:00,9.1,9.1,9.09,9.09,139640.0,8.9658,8.9658,8.9559,8.9559,139640.0
2016-06-10 15:45:00,9.09,9.13,9.09,9.13,599520.0,8.9559,8.9953,8.9559,8.9953,599520.0
2016-06-10 15:50:00,9.13,9.13,9.11,9.11,351824.0,8.9953,8.9953,8.9756,8.9756,351824.0
2016-06-10 15:55:00,9.11,9.13,9.1,9.12,563320.0,8.9756,8.9953,8.9658,8.9855,563320.0
2016-06-13 09:30:00,9.02,9.06,9.02,9.05,1264560.0,8.8869,8.9264,8.8869,8.9165,1264560.0
2016-06-13 09:35:00,9.05,9.05,9.02,9.03,552440.0,8.9165,8.9165,8.8869,8.8968,552440.0
2016-06-13 09:40:00,9.02,9.05,9.02,9.02,353752.0,8.8869,8.9165,8.8869,8.8869,353752.0
2016-06-13 09:45:00,9.02,9.07,9.02,9.07,246880.0,8.8869,8.9362,8.8869,8.9362,246880.0
2016-06-13 09:50:00,9.07,9.1,9.07,9.1,570048.0,8.9362,8.9658,8.9362,8.9658,570048.0
2016-06-13 09:55:00,9.1,9.1,9.08,9.09,156128.0,8.9658,8.9658,8.9461,8.9559,156128.0
2016-06-13 10:00:00,9.09,9.11,9.07,9.07,183328.0,8.9559,8.9756,8.9362,8.9362,183328.0
2016-06-13 10:05:00,9.07,9.08,9.06,9.06,124056.0,8.9362,8.9461,8.9264,8.9264,124056.0
2016-06-13 10:10:00,9.06,9.07,9.05,9.07,123200.0,8.9264,8.9362,8.9165,8.9362,123200.0
2016-06-13 10:15:00,9.06,9.08,9.06,9.07,52048.0,8.9264,8.9461,8.9264,8.9362,52048.0
2016-06-13 10:20:00,9.06,9.09,9.06,9.08,69128.0,8.9264,8.9559,8.9264,8.9461,69128.0
2016-06-13 10:25:00,9.09,9.1,9.08,9.1,42696.0,8.9559,8.9658,8.9461,8.9658,42696.0
2016-06-13 10:30:00,9.11,9.12,9.11,9.11,225840.0,8.9756,8.9855,8.9756,8.9756,225840.0
2016-06-13 10:35:00,9.12,9.12,9.09,9.09,72840.0,8.9855,8.9855,8.9559,8.9559,72840.0
2016-06-13 10:40:00,9.09,9.1,9.09,9.09,84720.0,8.9559,8.9658,8.9559,8.9559,84720.0
2016-06-13 10:45:00,9.09,9.1,9.08,9.09,44216.0,8.9559,8.9658,8.9461,8.9559,44216.0
2016-06-13 10:50:00,9.08,9.08,9.07,9.08,49064.0,8.9461,8.9461,8.9362,8.9461,49064.0
2016-06-13 10:55:00,9.08,9.09,9.07,9.08,34528.0,8.9461,8.9559,8.9362,8.9461,34528.0
2016-06-13 11:00:00,9.08,9.08,9.07,9.07,87200.0,8.9461,8.9461,8.9362,8.9362,87200.0
2016-06-13 11:05:00,9.07,9.07,9.06,9.07,29456.0,8.9362,8.9362,8.9264,8.9362,29456.0
2016-06-13 11:10:00,9.07,9.09,9.07,9.07,39000.0,8.9362,8.9559,8.9362,8.9362,39000.0
2016-06-13 11:15:00,9.07,9.08,9.07,9.08,21760.0,8.9362,8.9461,8.9362,8.9461,21760.0
2016-06-13 11:20:00,9.08,9.08,9.07,9.07,45032.0,8.9461,8.9461,8.9362,8.9362,45032.0
2016-06-13 11:25:00,9.06,9.09,9.06,9.09,81640.0,8.9264,8.9559,8.9264,8.9559,81640.0
2016-06-13 11:30:00,9.08,9.09,9.05,9.05,91360.0,8.9461,8.9559,8.9165,8.9165,91360.0
2016-06-13 11:35:00,9.05,9.06,9.03,9.03,135240.0,8.9165,8.9264,8.8968,8.8968,135240.0
2016-06-13 11:40:00,9.03,9.05,9.03,9.04,18232.0,8.8968,8.9165,8.8968,8.9067,18232.0
2016-06-13 11:45:00,9.03,9.04,9.03,9.03,56472.0,8.8968,8.9067,8.8968,8.8968,56472.0
2016-06-13 11:50:00,9.03,9.03,8.99,8.99,557424.0,8.8968,8.8968,8.8574,8.8574,557424.0
2016-06-13 11:55:00,8.99,9.0,8.98,8.99,206536.0,8.8574,8.8672,8.8475,8.8574,206536.0
2016-06-13 12:00:00,8.98,9.0,8.98,8.99,120712.0,8.8475,8.8672,8.8475,8.8574,120712.0
2016-06-13 12:05:00,8.99,9.0,8.99,9.0,21064.0,8.8574,8.8672,8.8574,8.8672,21064.0
2016-06-13 12:10:00,8.99,9.0,8.99,9.0,46936.0,8.8574,8.8672,8.8574,8.8672,46936.0
2016-06-13 12:15:00,9.0,9.01,9.0,9.01,56600.0,8.8672,8.8771,8.8672,8.8771,56600.0
2016-06-13 12:20:00,9.01,9.04,9.0,9.01,397600.0,8.8771,8.9067,8.8672,8.8771,397600.0
2016-06-13 12:25:00,9.01,9.02,9.0,9.01,158472.0,8.8771,8.8869,8.8672,8.8771,158472.0
2016-06-13 12:30:00,9.01,9.02,9.01,9.02,12056.0,8.8771,8.8869,8.8771,8.8869,12056.0
2016-06-13 12:35:00,9.02,9.02,9.02,9.02,83296.0,8.8869,8.8869,8.8869,8.8869,83296.0
2016-06-13 12:40:00,9.03,9.04,9.03,9.04,37272.0,8.8968,8.9067,8.8968,8.9067,37272.0
2016-06-13 12:45:00,9.04,9.04,9.03,9.03,32800.0,8.9067,8.9067,8.8968,8.8968,32800.0
2016-06-13 12:50:00,9.03,9.04,9.03,9.04,45032.0,8.8968,8.9067,8.8968,8.9067,45032.0
2016-06-13 12:55:00,9.04,9.05,9.04,9.05,108360.0,8.9067,8.9165,8.9067,8.9165,108360.0
2016-06-13 13:00:00,9.04,9.05,9.04,9.04,74816.0,8.9067,8.9165,8.9067,8.9067,74816.0
2016-06-13 13:05:00,9.04,9.04,9.04,9.04,29192.0,8.9067,8.9067,8.9067,8.9067,29192.0
2016-06-13 13:10:00,9.03,9.03,9.03,9.03,9600.0,8.8968,8.8968,8.8968,8.8968,9600.0
2016-06-13 13:15:00,9.03,9.03,9.03,9.03,0.0,8.8968,8.8968,8.8968,8.8968,0.0
2016-06-13 13:20:00,9.03,9.04,9.03,9.04,30416.0,8.8968,8.9067,8.8968,8.9067,30416.0
2016-06-13 13:25:00,9.03,9.04,9.03,9.04,10400.0,8.8968,8.9067,8.8968,8.9067,10400.0
2016-06-13 13:30:00,9.04,9.04,9.03,9.03,6400.0,8.9067,8.9067,8.8968,8.8968,6400.0
2016-06-13 13:35:00,9.03,9.03,9.01,9.01,35144.0,8.8968,8.8968,8.8771,8.8771,35144.0
2016-06-13 13:40:00,9.01,9.04,9.01,9.04,97800.0,8.8771,8.9067,8.8771,8.9067,97800.0
2016-06-13 13:45:00,9.04,9.04,9.03,9.03,14896.0,8.9067,8.9067,8.8968,8.8968,14896.0
2016-06-13 13:50:00,9.03,9.03,9.01,9.01,68000.0,8.8968,8.8968,8.8771,8.8771,68000.0
2016-06-13 13:55:00,9.0,9.01,8.99,9.0,69600.0,8.8672,8.8771,8.8574,8.8672,69600.0
2016-06-13 14:00:00,9.0,9.0,8.99,9.0,60144.0,8.8672,8.8672,8.8574,8.8672,60144.0
2016-06-13 14:05:00,9.0,9.01,9.0,9.01,18400.0,8.8672,8.8771,8.8672,8.8771,18400.0
2016-06-13 14:10:00,9.02,9.03,9.02,9.03,41600.0,8.8869,8.8968,8.8869,8.8968,41600.0
2016-06-13 14:15:00,9.03,9.03,9.02,9.02,10784.0,8.8968,8.8968,8.8869,8.8869,10784.0
2016-06-13 14:20:00,9.02,9.02,9.01,9.02,80960.0,8.8869,8.8869,8.8771,8.8869,80960.0
2016-06-13 14:25:00,9.01,9.02,9.01,9.02,24800.0,8.8771,8.8869,8.8771,8.8869,24800.0
2016-06-13 14:30:00,9.02,9.05,9.02,9.05,84488.0,8.8869,8.9165,8.8869,8.9165,84488.0
2016-06-13 14:35:00,9.05,9.05,9.04,9.04,20800.0,8.9165,8.9165,8.9067,8.9067,20800.0
2016-06-13 14:40:00,9.05,9.06,9.05,9.05,76360.0,8.9165,8.9264,8.9165,8.9165,76360.0
2016-06-13 14:45:00,9.06,9.06,9.04,9.04,91520.0,8.9264,8.9264,8.9067,8.9067,91520.0
2016-06-13 14:50:00,9.03,9.04,9.02,9.03,72304.0,8.8968,8.9067,8.8869,8.8968,72304.0
2016-06-13 14:55:00,9.03,9.03,9.02,9.02,48976.0,8.8968,8.8968,8.8869,8.8869,48976.0
2016-06-13 15:00:00,9.02,9.03,9.02,9.02,76432.0,8.8869,8.8968,8.8869,8.8869,76432.0
2016-06-13 15:05:00,9.01,9.01,8.99,8.99,114504.0,8.8771,8.8771,8.8574,8.8574,114504.0
2016-06-13 15:10:00,8.99,9.0,8.99,8.99,89016.0,8.8574,8.8672,8.8574,8.8574,89016.0
2016-06-13 15:15:00,9.0,9.0,8.99,9.0,87120.0,8.8672,8.8672,8.8574,8.8672,87120.0
2016-06-13 15:20:00,9.01,9.01,9.0,9.0,226040.0,8.8771,8.8771,8.8672,8.8672,226040.0
2016-06-13 15:25:00,9.0,9.01,8.99,9.0,77160.0,8.8672,8.8771,8.8574,8.8672,77160.0
2016-06-13 15:30:00,9.0,9.01,9.0,9.0,73624.0,8.8672,8.8771,8.8672,8.8672,73624.0
2016-06-13 15:35:00,9.0,9.0,8.99,8.99,162744.0,8.8672,8.8672,8.8574,8.8574,162744.0
2016-06-13 15:40:00,8.99,8.99,8.97,8.97,404184.0,8.8574,8.8574,8.8377,8.8377,404184.0
2016-06-13 15:45:00,8.97,8.98,8.97,8.97,220112.0,8.8377,8.8475,8.8377,8.8377,220112.0
2016-06-13 15:50:00,8.97,8.97,8.95,8.96,326768.0,8.8377,8.8377,8.818,8.8278,326768.0
2016-06-13 15:55:00,8.96,8.98,8.95,8.97,1413152.0,8.8278,8.8475,8.818,8.8377,1413152.0
2016-06-14 09:30:00,8.93,8.99,8.93,8.99,658728.0,8.7983,8.8574,8.7983,8.8574,658728.0
2016-06-14 09:35:00,8.99,9.01,8.99,9.0,405784.0,8.8574,8.8771,8.8574,8.8672,405784.0
2016-06-14 09:40:00,9.01,9.03,9.01,9.03,370256.0,8.8771,8.8968,8.8771,8.8968,370256.0
2016-06-14 09:45:00,9.03,9.03,9.0,9.0,193104.0,8.8968,8.8968,8.8672,8.8672,193104.0
2016-06-14 09:50:00,9.0,9.01,8.98,9.0,207032.0,8.8672,8.8771,8.8475,8.8672,207032.0
2016-06-14 09:55:00,9.01,9.02,9.0,9.01,310360.0,8.8771,8.8869,8.8672,8.8771,310360.0
2016-06-14 10:00:00,9.01,9.03,9.0,9.01,203496.0,8.8771,8.8968,8.8672,8.8771,203496.0
2016-06-14 10:05:00,9.01,9.01,8.98,8.99,276832.0,8.8771,8.8771,8.8475,8.8574,276832.0
2016-06-14 10:10:00,8.99,9.0,8.97,8.97,155760.0,8.8574,8.8672,8.8377,8.8377,155760.0
2016-06-14 10:15:00,8.97,8.97,8.94,8.94,159272.0,8.8377,8.8377,8.8081,8.8081,159272.0
2016-06-14 10:20:00,8.94,8.95,8.93,8.93,100720.0,8.8081,8.818,8.7983,8.7983,100720.0
2016-06-14 10:25:00,8.93,8.94,8.92,8.93,96776.0,8.7983,8.8081,8.7884,8.7983,96776.0
2016-06-14 10:30:00,8.94,8.95,8.94,8.94,34016.0,8.8081,8.818,8.8081,8.8081,34016.0
2016-06-14 10:35:00,8.95,8.95,8.9,8.93,125560.0,8.818,8.818,8.7687,8.7983,125560.0
2016-06-14 10:40:00,8.93,8.94,8.93,8.94,32800.0,8.7983,8.8081,8.7983,8.8081,32800.0
2016-06-14 10:45:00,8.93,8.93,8.89,8.9,434056.0,8.7983,8.7983,8.7589,8.7687,434056.0
2016-06-14 10:50:00,8.91,8.91,8.88,8.88,169080.0,8.7786,8.7786,8.749,8.749,169080.0
2016-06-14 10:55:00,8.88,8.88,8.86,8.87,388128.0,8.749,8.749,8.7293,8.7392,388128.0
2016-06-14 11:00:00,8.87,8.87,8.86,8.87,88728.0,8.7392,8.7392,8.7293,8.7392,88728.0
2016-06-14 11:05:00,8.87,8.89,8.87,8.89,101936.0,8.7392,8.7589,8.7392,8.7589,101936.0
2016-06-14 11:10:00,8.89,8.89,8.87,8.87,147368.0,8.7589,8.7589,8.7392,8.7392,147368.0
2016-06-14 11:15:00,8.87,8.87,8.84,8.85,130528.0,8.7392,8.7392,8.7096,8.7195,130528.0
2016-06-14 11:20:00,8.85,8.87,8.85,8.87,118984.0,8.7195,8.7392,8.7195,8.7392,118984.0
2016-06-14 11:25:00,8.86,8.86,8.84,8.85,62632.0,8.7293,8.7293,8.7096,8.7195,62632.0
2016-06-14 11:30:00,8.84,8.87,8.84,8.87,127584.0,8.7096,8.7392,8.7096,8.7392,127584.0
2016-06-14 11:35:00,8.88,8.89,8.87,8.89,135080.0,8.749,8.7589,8.7392,8.7589,135080.0
2016-06-14 11:40:00,8.88,8.89,8.88,8.89,39200.0,8.749,8.7589,8.749,8.7589,39200.0
2016-06-14 11:45:00,8.88,8.89,8.88,8.88,14576.0,8.749,8.7589,8.749,8.749,14576.0
2016-06-14 11:50:00,8.88,8.88,8.87,8.88,38408.0,8.749,8.749,8.7392,8.749,38408.0
2016-06-14 11:55:00,8.88,8.88,8.87,8.87,3200.0,8.749,8.749,8.7392,8.7392,3200.0
2016-06-14 12:00:00,8.87,8.88,8.87,8.88,30400.0,8.7392,8.749,8.7392,8.749,30400.0
2016-06-14 12:05:00,8.88,8.88,8.87,8.87,31520.0,8.749,8.749,8.7392,8.7392,31520.0
2016-06-14 12:10:00,8.88,8.89,8.87,8.89,27768.0,8.749,8.7589,8.7392,8.7589,27768.0
2016-06-14 12:15:00,8.89,8.9,8.89,8.89,137280.0,8.7589,8.7687,8.7589,8.7589,137280.0
2016-06-14 12:20:00,8.9,8.92,8.9,8.92,76912.0,8.7687,8.7884,8.7687,8.7884,76912.0
2016-06-14 12:25:00,8.92,8.95,8.92,8.95,93704.0,8.7884,8.818,8.7884,8.818,93704.0
2016-06-14 12:30:00,8.94,8.95,8.93,8.93,106512.0,8.8081,8.818,8.7983,8.7983,106512.0
2016-06-14 12:35:00,8.93,8.93,8.93,8.93,42000.0,8.7983,8.7983,8.7983,8.7983,42000.0
2016-06-14 12:40:00,8.93,8.93,8.92,8.93,65200.0,8.7983,8.7983,8.7884,8.7983,65200.0
2016-06-14 12:45:00,8.93,8.93,8.92,8.93,14800.0,8.7983,8.7983,8.7884,8.7983,14800.0
2016-06-14 12:50:00,8.93,8.93,8.92,8.92,7336.0,8.7983,8.7983,8.7884,8.7884,7336.0
2016-06-14 12:55:00,8.93,8.93,8.91,8.92,22400.0,8.7983,8.7983,8.7786,8.7884,22400.0
2016-06-14 13:00:00,8.92,8.92,8.91,8.92,17200.0,8.7884,8.7884,8.7786,8.7884,17200.0
2016-06-14 13:05:00,8.93,8.93,8.91,8.91,3600.0,8.7983,8.7983,8.7786,8.7786,3600.0
2016-06-14 13:10:00,8.91,8.91,8.9,8.91,11216.0,8.7786,8.7786,8.7687,8.7786,11216.0
2016-06-14 13:15:00,8.9,8.91,8.9,8.91,84176.0,8.7687,8.7786,8.7687,8.7786,84176.0
2016-06-14 13:20:00,8.91,8.91,8.91,8.91,20760.0,8.7786,8.7786,8.7786,8.7786,20760.0
2016-06-14 13:25:00,8.91,8.91,8.9,8.9,23840.0,8.7786,8.7786,8.7687,8.7687,23840.0
2016-06-14 13:30:00,8.9,8.93,8.9,8.93,50456.0,8.7687,8.7983,8.7687,8.7983,50456.0
2016-06-14 13:35:00,8.92,8.93,8.92,8.93,4400.0,8.7884,8.7983,8.7884,8.7983,4400.0
2016-06-14 13:40:00,8.91,8.92,8.91,8.91,49720.0,8.7786,8.7884,8.7786,8.7786,49720.0
2016-06-14 13:45:00,8.91,8.92,8.91,8.91,16448.0,8.7786,8.7884,8.7786,8.7786,16448.0
2016-06-14 13:50:00,8.9,8.9,8.89,8.89,29984.0,8.7687,8.7687,8.7589,8.7589,29984.0
2016-06-14 13:55:00,8.88,8.89,8.88,8.88,15552.0,8.749,8.7589,8.749,8.749,15552.0
2016-06-14 14:00:00,8.88,8.89,8.88,8.88,51840.0,8.749,8.7589,8.749,8.749,51840.0
2016-06-14 14:05:00,8.89,8.89,8.88,8.88,4000.0,8.7589,8.7589,8.749,8.749,4000.0
2016-06-14 14:10:00,8.88,8.9,8.88,8.9,11200.0,8.749,8.7687,8.749,8.7687,11200.0
2016-06-14 14:15:00,8.9,8.92,8.9,8.92,139576.0,8.7687,8.7884,8.7687,8.7884,139576.0
2016-06-14 14:20:00,8.92,8.92,8.92,8.92,32456.0,8.7884,8.7884,8.7884,8.7884,32456.0
2016-06-14 14:25:00,8.92,8.93,8.91,8.93,79184.0,8.7884,8.7983,8.7786,8.7983,79184.0
2016-06-14 14:30:00,8.93,8.93,8.91,8.91,132272.0,8.7983,8.7983,8.7786,8.7786,132272.0
2016-06-14 14:35:00,8.91,8.91,8.9,8.9,160656.0,8.7786,8.7786,8.7687,8.7687,160656.0
2016-06-14 14:40:00,8.91,8.92,8.91,8.92,34840.0,8.7786,8.7884,8.7786,8.7884,34840.0
2016-06-14 14:45:00,8.93,8.93,8.9,8.9,56800.0,8.7983,8.7983,8.7687,8.7687,56800.0
2016-06-14 14:50:00,8.91,8.91,8.89,8.89,27656.0,8.7786,8.7786,8.7589,8.7589,27656.0
2016-06-14 14:55:00,8.89,8.89,8.87,8.87,49600.0,8.7589,8.7589,8.7392,8.7392,49600.0
2016-06-14 15:00:00,8.88,8.91,8.87,8.9,170896.0,8.749,8.7786,8.7392,8.7687,170896.0
2016-06-14 15:05:00,8.9,8.93,8.9,8.93,158592.0,8.7687,8.7983,8.7687,8.7983,158592.0
2016-06-14 15:10:00,8.93,8.94,8.92,8.94,132360.0,8.7983,8.8081,8.7884,8.8081,132360.0
2016-06-14 15:15:00,8.94,8.96,8.94,8.94,142176.0,8.8081,8.8278,8.8081,8.8081,142176.0
2016-06-14 15:20:00,8.95,8.96,8.95,8.95,271032.0,8.818,8.8278,8.818,8.818,271032.0
2016-06-14 15:25:00,8.94,8.97,8.94,8.97,287136.0,8.8081,8.8377,8.8081,8.8377,287136.0
2016-06-14 15:30:00,8.97,8.97,8.96,8.97,112080.0,8.8377,8.8377,8.8278,8.8377,112080.0
2016-06-14 15:35:00,8.97,8.97,8.95,8.96,221312.0,8.8377,8.8377,8.818,8.8278,221312.0
2016-06-14 15:40:00,8.97,8.98,8.96,8.97,158456.0,8.8377,8.8475,8.8278,8.8377,158456.0
2016-06-14 15:45:00,8.96,8.96,8.94,8.95,284256.0,8.8278,8.8278,8.8081,8.818,284256.0
2016-06-14 15:50:00,8.95,8.96,8.95,8.96,150712.0,8.818,8.8278,8.818,8.8278,150712.0
2016-06-14 15:55:00,8.96,8.97,8.96,8.97,356976.0,8.8278,8.8377,8.8278,8.8377,356976.0
2016-06-15 09:30:00,9.02,9.02,8.99,8.99,303904.0,8.8869,8.8869,8.8574,8.8574,303904.0
2016-06-15 09:35:00,8.99,9.01,8.99,9.01,277872.0,8.8574,8.8771,8.8574,8.8771,277872.0
2016-06-15 09:40:00,9.01,9.02,9.0,9.01,264320.0,8.8771,8.8869,8.8672,8.8771,264320.0
2016-06-15 09:45:00,9.01,9.02,9.0,9.01,79200.0,8.8771,8.8869,8.8672,8.8771,79200.0
2016-06-15 09:50:00,9.02,9.02,9.0,9.0,208776.0,8.8869,8.8869,8.8672,8.8672,208776.0
2016-06-15 09:55:00,9.0,9.01,8.99,9.0,196192.0,8.8672,8.8771,8.8574,8.8672,196192.0
2016-06-15 10:00:00,9.0,9.02,9.0,9.02,159600.0,8.8672,8.8869,8.8672,8.8869,159600.0
2016-06-15 10:05:00,9.01,9.03,9.01,9.02,67864.0,8.8771,8.8968,8.8771,8.8869,67864.0
2016-06-15 10:10:00,9.01,9.02,9.01,9.02,35520.0,8.8771,8.8869,8.8771,8.8869,35520.0
2016-06-15 10:15:00,9.01,9.01,8.99,9.0,67872.0,8.8771,8.8771,8.8574,8.8672,67872.0
2016-06-15 10:20:00,8.99,9.0,8.98,8.98,71960.0,8.8574,8.8672,8.8475,8.8475,71960.0
2016-06-15 10:25:00,8.98,8.98,8.97,8.97,52400.0,8.8475,8.8475,8.8377,8.8377,52400.0
2016-06-15 10:30:00,8.98,8.99,8.97,8.99,231528.0,8.8475,8.8574,8.8377,8.8574,231528.0
2016-06-15 10:35:00,8.99,9.0,8.99,9.0,44008.0,8.8574,8.8672,8.8574,8.8672,44008.0
2016-06-15 10:40:00,9.0,9.0,8.99,9.0,75400.0,8.8672,8.8672,8.8574,8.8672,75400.0
2016-06-15 10:45:00,8.99,9.01,8.99,9.01,43200.0,8.8574,8.8771,8.8574,8.8771,43200.0
2016-06-15 10:50:00,9.01,9.02,9.01,9.01,155456.0,8.8771,8.8869,8.8771,8.8771,155456.0
2016-06-15 10:55:00,9.01,9.01,9.01,9.01,82168.0,8.8771,8.8771,8.8771,8.8771,82168.0
2016-06-15 11:00:00,9.01,9.01,9.01,9.01,109960.0,8.8771,8.8771,8.8771,8.8771,109960.0
2016-06-15 11:05:00,9.01,9.02,9.01,9.01,48800.0,8.8771,8.8869,8.8771,8.8771,48800.0
2016-06-15 11:10:00,9.01,9.02,9.01,9.01,29608.0,8.8771,8.8869,8.8771,8.8771,29608.0
2016-06-15 11:15:00,9.0,9.0,9.0,9.0,8800.0,8.8672,8.8672,8.8672,8.8672,8800.0
2016-06-15 11:20:00,8.99,9.0,8.99,8.99,31624.0,8.8574,8.8672,8.8574,8.8574,31624.0
2016-06-15 11:25:00,8.98,8.98,8.95,8.95,95456.0,8.8475,8.8475,8.818,8.818,95456.0
2016-06-15 11:30:00,8.96,8.96,8.96,8.96,31792.0,8.8278,8.8278,8.8278,8.8278,31792.0
2016-06-15 11:35:00,8.96,8.98,8.96,8.97,8800.0,8.8278,8.8475,8.8278,8.8377,8800.0
2016-06-15 11:40:00,8.97,8.98,8.97,8.98,18000.0,8.8377,8.8475,8.8377,8.8475,18000.0
2016-06-15 11:45:00,8.98,8.99,8.98,8.98,10544.0,8.8475,8.8574,8.8475,8.8475,10544.0
2016-06-15 11:50:00,8.98,8.99,8.98,8.99,8000.0,8.8475,8.8574,8.8475,8.8574,8000.0
2016-06-15 11:55:00,8.99,9.0,8.99,9.0,16000.0,8.8574,8.8672,8.8574,8.8672,16000.0
2016-06-15 12:00:00,9.0,9.0,8.99,8.99,14400.0,8.8672,8.8672,8.8574,8.8574,14400.0
2016-06-15 12:05:00,8.99,8.99,8.98,8.98,31736.0,8.8574,8.8574,8.8475,8.8475,31736.0
2016-06-15 12:10:00,8.98,8.98,8.98,8.98,31200.0,8.8475,8.8475,8.8475,8.8475,31200.0
2016-06-15 12:15:00,8.99,8.99,8.99,8.99,17280.0,8.8574,8.8574,8.8574,8.8574,17280.0
2016-06-15 12:20:00,9.0,9.0,9.0,9.0,6400.0,8.8672,8.8672,8.8672,8.8672,6400.0
2016-06-15 12:25:00,8.99,9.0,8.99,8.99,24152.0,8.8574,8.8672,8.8574,8.8574,24152.0
2016-06-15 12:30:00,8.99,9.0,8.99,8.99,50952.0,8.8574,8.8672,8.8574,8.8574,50952.0
2016-06-15 12:35:00,8.99,8.99,8.99,8.99,3200.0,8.8574,8.8574,8.8574,8.8574,3200.0
2016-06-15 12:40:00,8.99,8.99,8.99,8.99,800.0,8.8574,8.8574,8.8574,8.8574,800.0
2016-06-15 12:45:00,8.99,9.0,8.99,8.99,16440.0,8.8574,8.8672,8.8574,8.8574,16440.0
2016-06-15 12:50:00,8.99,8.99,8.97,8.98,45224.0,8.8574,8.8574,8.8377,8.8475,45224.0
2016-06-15 12:55:00,8.98,8.98,8.97,8.97,72800.0,8.8475,8.8475,8.8377,8.8377,72800.0
2016-06-15 13:00:00,8.97,8.98,8.97,8.98,4000.0,8.8377,8.8475,8.8377,8.8475,4000.0
2016-06-15 13:05:00,8.97,8.97,8.97,8.97,14152.0,8.8377,8.8377,8.8377,8.8377,14152.0
2016-06-15 13:10:00,8.97,8.98,8.97,8.98,20800.0,8.8377,8.8475,8.8377,8.8475,20800.0
2016-06-15 13:15:00,8.97,8.98,8.97,8.98,48400.0,8.8377,8.8475,8.8377,8.8475,48400.0
2016-06-15 13:20:00,8.98,8.98,8.97,8.98,10400.0,8.8475,8.8475,8.8377,8.8475,10400.0
2016-06-15 13:25:00,8.98,8.99,8.98,8.99,13600.0,8.8475,8.8574,8.8475,8.8574,13600.0
2016-06-15 13:30:00,8.99,9.0,8.99,8.99,32192.0,8.8574,8.8672,8.8574,8.8574,32192.0
2016-06-15 13:35:00,8.99,8.99,8.99,8.99,5600.0,8.8574,8.8574,8.8574,8.8574,5600.0
2016-06-15 13:40:00,8.99,9.0,8.99,9.0,19600.0,8.8574,8.8672,8.8574,8.8672,19600.0
2016-06-15 13:45:00,9.01,9.01,9.0,9.0,11624.0,8.8771,8.8771,8.8672,8.8672,11624.0
2016-06-15 13:50:00,9.0,9.0,9.0,9.0,27600.0,8.8672,8.8672,8.8672,8.8672,27600.0
2016-06-15 13:55:00,9.0,9.0,9.0,9.0,32960.0,8.8672,8.8672,8.8672,8.8672,32960.0
2016-06-15 14:00:00,9.01,9.04,9.0,9.01,383184.0,8.8771,8.9067,8.8672,8.8771,383184.0
2016-06-15 14:05:00,9.02,9.03,8.99,8.99,289272.0,8.8869,8.8968,8.8574,8.8574,289272.0
2016-06-15 14:10:00,8.99,9.0,8.98,8.98,136544.0,8.8574,8.8672,8.8475,8.8475,136544.0
2016-06-15 14:15:00,8.99,9.01,8.99,9.01,88944.0,8.8574,8.8771,8.8574,8.8771,88944.0
2016-06-15 14:20:00,9.0,9.0,8.99,8.99,82600.0,8.8672,8.8672,8.8574,8.8574,82600.0
2016-06-15 14:25:00,8.99,9.0,8.98,8.98,38136.0,8.8574,8.8672,8.8475,8.8475,38136.0
2016-06-15 14:30:00,8.97,9.0,8.96,8.99,240800.0,8.8377,8.8672,8.8278,8.8574,240800.0
2016-06-15 14:35:00,8.99,9.0,8.99,8.99,24800.0,8.8574,8.8672,8.8574,8.8574,24800.0
2016-06-15 14:40:00,8.99,9.01,8.99,9.01,109704.0,8.8574,8.8771,8.8574,8.8771,109704.0
2016-06-15 14:45:00,9.0,9.03,9.0,9.01,231032.0,8.8672,8.8968,8.8672,8.8771,231032.0
2016-06-15 14:50:00,9.01,9.01,8.99,8.99,96960.0,8.8771,8.8771,8.8574,8.8574,96960.0
2016-06-15 14:55:00,9.0,9.01,9.0,9.01,58752.0,8.8672,8.8771,8.8672,8.8771,58752.0
2016-06-15 15:00:00,9.01,9.01,9.0,9.01,23200.0,8.8771,8.8771,8.8672,8.8771,23200.0
2016-06-15 15:05:00,9.0,9.01,9.0,9.01,31352.0,8.8672,8.8771,8.8672,8.8771,31352.0
2016-06-15 15:10:00,9.01,9.01,8.99,9.01,96800.0,8.8771,8.8771,8.8574,8.8771,96800.0
2016-06-15 15:15:00,9.0,9.0,8.98,9.0,202176.0,8.8672,8.8672,8.8475,8.8672,202176.0
2016-06-15 15:20:00,9.0,9.02,9.0,9.01,93600.0,8.8672,8.8869,8.8672,8.8771,93600.0
2016-06-15 15:25:00,9.01,9.01,9.01,9.01,4000.0,8.8771,8.8771,8.8771,8.8771,4000.0
2016-06-15 15:30:00,9.01,9.01,8.99,8.99,22928.0,8.8771,8.8771,8.8574,8.8574,22928.0
2016-06-15 15:35:00,8.99,8.99,8.95,8.95,114584.0,8.8574,8.8574,8.818,8.818,114584.0
2016-06-15 15:40:00,8.95,8.96,8.94,8.94,165560.0,8.818,8.8278,8.8081,8.8081,165560.0
2016-06-15 15:45:00,8.93,8.93,8.92,8.92,191264.0,8.7983,8.7983,8.7884,8.7884,191264.0
2016-06-15 15:50:00,8.92,8.92,8.89,8.9,62352.0,8.7884,8.7884,8.7589,8.7687,62352.0
2016-06-15 15:55:00,8.9,8.93,8.89,8.92,1301080.0,8.7687,8.7983,8.7589,8.7884,1301080.0
2016-06-16 09:30:00,8.83,8.84,8.82,8.83,413072.0,8.6997,8.7096,8.6899,8.6997,413072.0
2016-06-16 09:35:00,8.82,8.82,8.79,8.79,278976.0,8.6899,8.6899,8.6603,8.6603,278976.0
2016-06-16 09:40:00,8.79,8.8,8.78,8.8,787568.0,8.6603,8.6702,8.6505,8.6702,787568.0
2016-06-16 09:45:00,8.79,8.8,8.78,8.8,245792.0,8.6603,8.6702,8.6505,8.6702,245792.0
2016-06-16 09:50:00,8.8,8.8,8.78,8.78,151656.0,8.6702,8.6702,8.6505,8.6505,151656.0
2016-06-16 09:55:00,8.78,8.78,8.76,8.77,600128.0,8.6505,8.6505,8.6308,8.6406,600128.0
2016-06-16 10:00:00,8.76,8.77,8.75,8.76,293144.0,8.6308,8.6406,8.6209,8.6308,293144.0
2016-06-16 10:05:00,8.76,8.77,8.75,8.77,172576.0,8.6308,8.6406,8.6209,8.6406,172576.0
2016-06-16 10:10:00,8.77,8.78,8.76,8.78,90128.0,8.6406,8.6505,8.6308,8.6505,90128.0
2016-06-16 10:15:00,8.78,8.78,8.76,8.77,46000.0,8.6505,8.6505,8.6308,8.6406,46000.0
2016-06-16 10:20:00,8.76,8.76,8.74,8.74,107424.0,8.6308,8.6308,8.6111,8.6111,107424.0
2016-06-16 10:25:00,8.74,8.75,8.74,8.75,96800.0,8.6111,8.6209,8.6111,8.6209,96800.0
2016-06-16 10:30:00,8.75,8.75,8.73,8.73,75944.0,8.6209,8.6209,8.6012,8.6012,75944.0
2016-06-16 10:35:00,8.73,8.74,8.72,8.72,65824.0,8.6012,8.6111,8.5914,8.5914,65824.0
2016-06-16 10:40:00,8.72,8.74,8.72,8.73,52800.0,8.5914,8.6111,8.5914,8.6012,52800.0
2016-06-16 10:45:00,8.73,8.74,8.73,8.73,131824.0,8.6012,8.6111,8.6012,8.6012,131824.0
2016-06-16 10:50:00,8.73,8.73,8.72,8.73,51752.0,8.6012,8.6012,8.5914,8.6012,51752.0
2016-06-16 10:55:00,8.74,8.75,8.74,8.75,96832.0,8.6111,8.6209,8.6111,8.6209,96832.0
2016-06-16 11:00:00,8.74,8.76,8.74,8.76,142024.0,8.6111,8.6308,8.6111,8.6308,142024.0
2016-06-16 11:05:00,8.76,8.76,8.75,8.76,101832.0,8.6308,8.6308,8.6209,8.6308,101832.0
2016-06-16 11:10:00,8.76,8.77,8.76,8.77,78776.0,8.6308,8.6406,8.6308,8.6406,78776.0
2016-06-16 11:15:00,8.77,8.77,8.75,8.75,60480.0,8.6406,8.6406,8.6209,8.6209,60480.0
2016-06-16 11:20:00,8.75,8.76,8.75,8.76,233696.0,8.6209,8.6308,8.6209,8.6308,233696.0
2016-06-16 11:25:00,8.77,8.8,8.76,8.8,142736.0,8.6406,8.6702,8.6308,8.6702,142736.0
2016-06-16 11:30:00,8.8,8.81,8.79,8.79,203504.0,8.6702,8.68,8.6603,8.6603,203504.0
2016-06-16 11:35:00,8.79,8.79,8.79,8.79,29672.0,8.6603,8.6603,8.6603,8.6603,29672.0
2016-06-16 11:40:00,8.79,8.79,8.77,8.77,178328.0,8.6603,8.6603,8.6406,8.6406,178328.0
2016-06-16 11:45:00,8.77,8.77,8.76,8.77,24184.0,8.6406,8.6406,8.6308,8.6406,24184.0
2016-06-16 11:50:00,8.77,8.77,8.76,8.77,18800.0,8.6406,8.6406,8.6308,8.6406,18800.0
2016-06-16 11:55:00,8.77,8.77,8.75,8.75,88696.0,8.6406,8.6406,8.6209,8.6209,88696.0
2016-06-16 12:00:00,8.75,8.76,8.75,8.76,139552.0,8.6209,8.6308,8.6209,8.6308,139552.0
2016-06-16 12:05:00,8.76,8.77,8.76,8.77,60000.0,8.6308,8.6406,8.6308,8.6406,60000.0
2016-06-16 12:10:00,8.77,8.77,8.76,8.77,49320.0,8.6406,8.6406,8.6308,8.6406,49320.0
2016-06-16 12:15:00,8.77,8.81,8.77,8.81,165312.0,8.6406,8.68,8.6406,8.68,165312.0
2016-06-16 12:20:00,8.81,8.84,8.8,8.84,359560.0,8.68,8.7096,8.6702,8.7096,359560.0
2016-06-16 12:25:00,8.85,8.86,8.84,8.85,305040.0,8.7195,8.7293,8.7096,8.7195,305040.0
2016-06-16 12:30:00,8.85,8.85,8.84,8.84,69600.0,8.7195,8.7195,8.7096,8.7096,69600.0
2016-06-16 12:35:00,8.85,8.88,8.84,8.87,537672.0,8.7195,8.749,8.7096,8.7392,537672.0
2016-06-16 12:40:00,8.87,8.89,8.86,8.89,318224.0,8.7392,8.7589,8.7293,8.7589,318224.0
2016-06-16 12:45:00,8.89,8.89,8.87,8.87,212856.0,8.7589,8.7589,8.7392,8.7392,212856.0
2016-06-16 12:50:00,8.88,8.88,8.86,8.87,215840.0,8.749,8.749,8.7293,8.7392,215840.0
2016-06-16 12:55:00,8.87,8.88,8.86,8.88,66736.0,8.7392,8.749,8.7293,8.749,66736.0
2016-06-16 13:00:00,8.88,8.91,8.88,8.89,113216.0,8.749,8.7786,8.749,8.7589,113216.0
2016-06-16 13:05:00,8.89,8.9,8.87,8.88,306608.0,8.7589,8.7687,8.7392,8.749,306608.0
2016-06-16 13:10:00,8.88,8.91,8.88,8.89,74400.0,8.749,8.7786,8.749,8.7589,74400.0
2016-06-16 13:15:00,8.89,8.9,8.88,8.9,28000.0,8.7589,8.7687,8.749,8.7687,28000.0
2016-06-16 13:20:00,8.89,8.9,8.87,8.88,120800.0,8.7589,8.7687,8.7392,8.749,120800.0
2016-06-16 13:25:00,8.9,8.9,8.88,8.88,57776.0,8.7687,8.7687,8.749,8.749,57776.0
2016-06-16 13:30:00,8.88,8.89,8.86,8.86,108752.0,8.749,8.7589,8.7293,8.7293,108752.0
2016-06-16 13:35:00,8.87,8.89,8.87,8.89,40000.0,8.7392,8.7589,8.7392,8.7589,40000.0
2016-06-16 13:40:00,8.89,8.89,8.88,8.89,33104.0,8.7589,8.7589,8.749,8.7589,33104.0
2016-06-16 13:45:00,8.88,8.88,8.85,8.86,89640.0,8.749,8.749,8.7195,8.7293,89640.0
2016-06-16 13:50:00,8.86,8.86,8.85,8.85,62728.0,8.7293,8.7293,8.7195,8.7195,62728.0
2016-06-16 13:55:00,8.86,8.86,8.85,8.85,43312.0,8.7293,8.7293,8.7195,8.7195,43312.0
2016-06-16 14:00:00,8.85,8.88,8.85,8.88,186152.0,8.7195,8.749,8.7195,8.749,186152.0
2016-06-16 14:05:00,8.88,8.88,8.87,8.88,20576.0,8.749,8.749,8.7392,8.749,20576.0
2016-06-16 14:10:00,8.87,8.9,8.87,8.9,193064.0,8.7392,8.7687,8.7392,8.7687,193064.0
2016-06-16 14:15:00,8.9,8.92,8.9,8.92,168792.0,8.7687,8.7884,8.7687,8.7884,168792.0
2016-06-16 14:20:00,8.92,8.92,8.9,8.91,118240.0,8.7884,8.7884,8.7687,8.7786,118240.0
2016-06-16 14:25:00,8.91,8.91,8.88,8.88,45600.0,8.7786,8.7786,8.749,8.749,45600.0
2016-06-16 14:30:00,8.89,8.89,8.88,8.88,33320.0,8.7589,8.7589,8.749,8.749,33320.0
2016-06-16 14:35:00,8.88,8.89,8.88,8.88,53504.0,8.749,8.7589,8.749,8.749,53504.0
2016-06-16 14:40:00,8.88,8.89,8.88,8.89,24560.0,8.749,8.7589,8.749,8.7589,24560.0
2016-06-16 14:45:00,8.89,8.91,8.89,8.91,191264.0,8.7589,8.7786,8.7589,8.7786,191264.0
2016-06-16 14:50:00,8.9,8.93,8.9,8.93,97176.0,8.7687,8.7983,8.7687,8.7983,97176.0
2016-06-16 14:55:00,8.93,8.93,8.91,8.91,223032.0,8.7983,8.7983,8.7786,8.7786,223032.0
2016-06-16 15:00:00,8.91,8.93,8.91,8.92,55224.0,8.7786,8.7983,8.7786,8.7884,55224.0
2016-06-16 15:05:00,8.91,8.92,8.91,8.92,51200.0,8.7786,8.7884,8.7786,8.7884,51200.0
2016-06-16 15:10:00,8.93,8.94,8.92,8.93,101936.0,8.7983,8.8081,8.7884,8.7983,101936.0
2016-06-16 15:15:00,8.93,8.95,8.93,8.94,146528.0,8.7983,8.818,8.7983,8.8081,146528.0
2016-06-16 15:20:00,8.94,8.95,8.93,8.95,183920.0,8.8081,8.818,8.7983,8.818,183920.0
2016-06-16 15:25:00,8.95,8.97,8.95,8.96,182288.0,8.818,8.8377,8.818,8.8278,182288.0
2016-06-16 15:30:00,8.97,8.98,8.97,8.97,150400.0,8.8377,8.8475,8.8377,8.8377,150400.0
2016-06-16 15:35:00,8.97,8.97,8.96,8.96,182792.0,8.8377,8.8377,8.8278,8.8278,182792.0
2016-06-16 15:40:00,8.96,8.98,8.96,8.98,138864.0,8.8278,8.8475,8.8278,8.8475,138864.0
2016-06-16 15:45:00,8.98,8.98,8.96,8.98,197928.0,8.8475,8.8475,8.8278,8.8475,197928.0
2016-06-16 15:50:00,8.97,8.97,8.96,8.97,346912.0,8.8377,8.8377,8.8278,8.8377,346912.0
2016-06-16 15:55:00,8.97,8.98,8.96,8.97,1317232.0,8.8377,8.8475,8.8278,8.8377,1317232.0
2016-06-17 09:30:00,8.94,8.94,8.87,8.89,454120.0,8.8081,8.8081,8.7392,8.7589,454120.0
2016-06-17 09:35:00,8.88,8.88,8.83,8.83,356632.0,8.749,8.749,8.6997,8.6997,356632.0
2016-06-17 09:40:00,8.83,8.86,8.83,8.86,227704.0,8.6997,8.7293,8.6997,8.7293,227704.0
2016-06-17 09:45:00,8.85,8.85,8.82,8.83,410688.0,8.7195,8.7195,8.6899,8.6997,410688.0
2016-06-17 09:50:00,8.83,8.84,8.82,8.82,395728.0,8.6997,8.7096,8.6899,8.6899,395728.0
2016-06-17 09:55:00,8.82,8.83,8.81,8.83,169152.0,8.6899,8.6997,8.68,8.6997,169152.0
2016-06-17 10:00:00,8.83,8.84,8.81,8.82,210616.0,8.6997,8.7096,8.68,8.6899,210616.0
2016-06-17 10:05:00,8.81,8.82,8.81,8.81,103256.0,8.68,8.6899,8.68,8.68,103256.0
2016-06-17 10:10:00,8.83,8.84,8.82,8.82,273000.0,8.6997,8.7096,8.6899,8.6899,273000.0
2016-06-17 10:15:00,8.82,8.84,8.82,8.84,121576.0,8.6899,8.7096,8.6899,8.7096,121576.0
2016-06-17 10:20:00,8.83,8.83,8.8,8.8,112032.0,8.6997,8.6997,8.6702,8.6702,112032.0
2016-06-17 10:25:00,8.8,8.8,8.78,8.78,402328.0,8.6702,8.6702,8.6505,8.6505,402328.0
2016-06-17 10:30:00,8.78,8.78,8.74,8.75,457800.0,8.6505,8.6505,8.6111,8.6209,457800.0
2016-06-17 10:35:00,8.74,8.77,8.74,8.77,278720.0,8.6111,8.6406,8.6111,8.6406,278720.0
2016-06-17 10:40:00,8.76,8.77,8.76,8.76,107208.0,8.6308,8.6406,8.6308,8.6308,107208.0
2016-06-17 10:45:00,8.77,8.78,8.77,8.78,102800.0,8.6406,8.6505,8.6406,8.6505,102800.0
2016-06-17 10:50:00,8.77,8.77,8.75,8.76,29600.0,8.6406,8.6406,8.6209,8.6308,29600.0
2016-06-17 10:55:00,8.76,8.77,8.75,8.75,100456.0,8.6308,8.6406,8.6209,8.6209,100456.0
2016-06-17 11:00:00,8.75,8.75,8.72,8.73,127664.0,8.6209,8.6209,8.5914,8.6012,127664.0
2016-06-17 11:05:00,8.73,8.75,8.73,8.75,25960.0,8.6012,8.6209,8.6012,8.6209,25960.0
2016-06-17 11:10:00,8.74,8.75,8.72,8.74,107168.0,8.6111,8.6209,8.5914,8.6111,107168.0
2016-06-17 11:15:00,8.73,8.76,8.73,8.76,479560.0,8.6012,8.6308,8.6012,8.6308,479560.0
2016-06-17 11:20:00,8.76,8.76,8.75,8.76,230944.0,8.6308,8.6308,8.6209,8.6308,230944.0
2016-06-17 11:25:00,8.75,8.76,8.73,8.73,75232.0,8.6209,8.6308,8.6012,8.6012,75232.0
2016-06-17 11:30:00,8.72,8.74,8.72,8.74,59200.0,8.5914,8.6111,8.5914,8.6111,59200.0
2016-06-17 11:35:00,8.74,8.75,8.73,8.75,127728.0,8.6111,8.6209,8.6012,8.6209,127728.0
2016-06-17 11:40:00,8.75,8.76,8.75,8.76,285432.0,8.6209,8.6308,8.6209,8.6308,285432.0
2016-06-17 11:45:00,8.75,8.76,8.75,8.76,26000.0,8.6209,8.6308,8.6209,8.6308,26000.0
2016-06-17 11:50:00,8.76,8.76,8.75,8.75,24400.0,8.6308,8.6308,8.6209,8.6209,24400.0
2016-06-17 11:55:00,8.75,8.75,8.73,8.74,158072.0,8.6209,8.6209,8.6012,8.6111,158072.0
2016-06-17 12:00:00,8.75,8.77,8.75,8.76,42000.0,8.6209,8.6406,8.6209,8.6308,42000.0
2016-06-17 12:05:00,8.76,8.79,8.76,8.78,94392.0,8.6308,8.6603,8.6308,8.6505,94392.0
2016-06-17 12:10:00,8.78,8.79,8.78,8.79,180080.0,8.6505,8.6603,8.6505,8.6603,180080.0
2016-06-17 12:15:00,8.79,8.79,8.78,8.78,122392.0,8.6603,8.6603,8.6505,8.6505,122392.0
2016-06-17 12:20:00,8.78,8.78,8.77,8.78,8800.0,8.6505,8.6505,8.6406,8.6505,8800.0
2016-06-17 12:25:00,8.77,8.78,8.77,8.78,12160.0,8.6406,8.6505,8.6406,8.6505,12160.0
2016-06-17 12:30:00,8.78,8.78,8.77,8.77,4800.0,8.6505,8.6505,8.6406,8.6406,4800.0
2016-06-17 12:35:00,8.77,8.78,8.77,8.77,31200.0,8.6406,8.6505,8.6406,8.6406,31200.0
2016-06-17 12:40:00,8.78,8.78,8.77,8.78,9200.0,8.6505,8.6505,8.6406,8.6505,9200.0
2016-06-17 12:45:00,8.78,8.79,8.76,8.76,194136.0,8.6505,8.6603,8.6308,8.6308,194136.0
2016-06-17 12:50:00,8.77,8.77,8.76,8.76,10400.0,8.6406,8.6406,8.6308,8.6308,10400.0
2016-06-17 12:55:00,8.76,8.77,8.76,8.77,23200.0,8.6308,8.6406,8.6308,8.6406,23200.0
2016-06-17 13:00:00,8.76,8.76,8.74,8.75,141736.0,8.6308,8.6308,8.6111,8.6209,141736.0
2016-06-17 13:05:00,8.75,8.78,8.75,8.78,69832.0,8.6209,8.6505,8.6209,8.6505,69832.0
2016-06-17 13:10:00,8.78,8.79,8.77,8.79,25760.0,8.6505,8.6603,8.6406,8.6603,25760.0
2016-06-17 13:15:00,8.79,8.8,8.78,8.8,48800.0,8.6603,8.6702,8.6505,8.6702,48800.0
2016-06-17 13:20:00,8.8,8.8,8.79,8.79,38040.0,8.6702,8.6702,8.6603,8.6603,38040.0
2016-06-17 13:25:00,8.8,8.81,8.79,8.79,60816.0,8.6702,8.68,8.6603,8.6603,60816.0
2016-06-17 13:30:00,8.79,8.79,8.79,8.79,4000.0,8.6603,8.6603,8.6603,8.6603,4000.0
2016-06-17 13:35:00,8.79,8.79,8.78,8.79,66192.0,8.6603,8.6603,8.6505,8.6603,66192.0
2016-06-17 13:40:00,8.8,8.81,8.8,8.8,80800.0,8.6702,8.68,8.6702,8.6702,80800.0
2016-06-17 13:45:00,8.8,8.8,8.8,8.8,27920.0,8.6702,8.6702,8.6702,8.6702,27920.0
2016-06-17 13:50:00,8.81,8.81,8.8,8.8,60216.0,8.68,8.68,8.6702,8.6702,60216.0
2016-06-17 13:55:00,8.79,8.8,8.79,8.79,18480.0,8.6603,8.6702,8.6603,8.6603,18480.0
2016-06-17 14:00:00,8.79,8.8,8.79,8.79,34400.0,8.6603,8.6702,8.6603,8.6603,34400.0
2016-06-17 14:05:00,8.78,8.78,8.77,8.78,147760.0,8.6505,8.6505,8.6406,8.6505,147760.0
2016-06-17 14:10:00,8.78,8.79,8.78,8.79,29848.0,8.6505,8.6603,8.6505,8.6603,29848.0
2016-06-17 14:15:00,8.78,8.79,8.78,8.78,55104.0,8.6505,8.6603,8.6505,8.6505,55104.0
2016-06-17 14:20:00,8.78,8.8,8.77,8.8,213312.0,8.6505,8.6702,8.6406,8.6702,213312.0
2016-06-17 14:25:00,8.79,8.8,8.79,8.79,83400.0,8.6603,8.6702,8.6603,8.6603,83400.0
2016-06-17 14:30:00,8.79,8.81,8.78,8.8,105832.0,8.6603,8.68,8.6505,8.6702,105832.0
2016-06-17 14:35:00,8.81,8.81,8.8,8.8,53800.0,8.68,8.68,8.6702,8.6702,53800.0
2016-06-17 14:40:00,8.8,8.81,8.79,8.8,146240.0,8.6702,8.68,8.6603,8.6702,146240.0
2016-06-17 14:45:00,8.81,8.81,8.8,8.8,119600.0,8.68,8.68,8.6702,8.6702,119600.0
2016-06-17 14:50:00,8.8,8.8,8.8,8.8,7520.0,8.6702,8.6702,8.6702,8.6702,7520.0
2016-06-17 14:55:00,8.8,8.8,8.79,8.79,109920.0,8.6702,8.6702,8.6603,8.6603,109920.0
2016-06-17 15:00:00,8.79,8.79,8.78,8.78,104520.0,8.6603,8.6603,8.6505,8.6505,104520.0
2016-06-17 15:05:00,8.78,8.78,8.77,8.78,96080.0,8.6505,8.6505,8.6406,8.6505,96080.0
2016-06-17 15:10:00,8.77,8.78,8.76,8.77,89136.0,8.6406,8.6505,8.6308,8.6406,89136.0
2016-06-17 15:15:00,8.76,8.77,8.75,8.76,145768.0,8.6308,8.6406,8.6209,8.6308,145768.0
2016-06-17 15:20:00,8.76,8.76,8.75,8.76,43432.0,8.6308,8.6308,8.6209,8.6308,43432.0
2016-06-17 15:25:00,8.76,8.77,8.76,8.77,46584.0,8.6308,8.6406,8.6308,8.6406,46584.0
2016-06-17 15:30:00,8.77,8.77,8.76,8.76,29480.0,8.6406,8.6406,8.6308,8.6308,29480.0
2016-06-17 15:35:00,8.76,8.76,8.76,8.76,136288.0,8.6308,8.6308,8.6308,8.6308,136288.0
2016-06-17 15:40:00,8.76,8.76,8.74,8.75,203600.0,8.6308,8.6308,8.6111,8.6209,203600.0
2016-06-17 15:45:00,8.76,8.76,8.75,8.75,67648.0,8.6308,8.6308,8.6209,8.6209,67648.0
2016-06-17 15:50:00,8.76,8.76,8.75,8.76,575336.0,8.6308,8.6308,8.6209,8.6308,575336.0
2016-06-17 15:55:00,8.76,8.77,8.76,8.77,1358240.0,8.6308,8.6406,8.6308,8.6406,1358240.0
2016-06-20 09:30:00,8.97,8.99,8.96,8.97,704344.0,8.8377,8.8574,8.8278,8.8377,704344.0
2016-06-20 09:35:00,8.98,9.0,8.97,8.99,262928.0,8.8475,8.8672,8.8377,8.8574,262928.0
2016-06-20 09:40:00,9.0,9.01,8.99,8.99,609328.0,8.8672,8.8771,8.8574,8.8574,609328.0
2016-06-20 09:45:00,9.0,9.0,8.98,8.99,143848.0,8.8672,8.8672,8.8475,8.8574,143848.0
2016-06-20 09:50:00,8.99,9.0,8.97,8.99,395744.0,8.8574,8.8672,8.8377,8.8574,395744.0
2016-06-20 09:55:00,8.99,8.99,8.98,8.99,257448.0,8.8574,8.8574,8.8475,8.8574,257448.0
2016-06-20 10:00:00,9.0,9.04,9.0,9.04,405520.0,8.8672,8.9067,8.8672,8.9067,405520.0
2016-06-20 10:05:00,9.03,9.05,9.02,9.03,256816.0,8.8968,8.9165,8.8869,8.8968,256816.0
2016-06-20 10:10:00,9.03,9.04,9.02,9.02,94568.0,8.8968,8.9067,8.8869,8.8869,94568.0
2016-06-20 10:15:00,9.02,9.03,9.02,9.03,144968.0,8.8869,8.8968,8.8869,8.8968,144968.0
2016-06-20 10:20:00,9.03,9.03,9.02,9.02,54800.0,8.8968,8.8968,8.8869,8.8869,54800.0
2016-06-20 10:25:00,9.03,9.03,9.01,9.02,225480.0,8.8968,8.8968,8.8771,8.8869,225480.0
2016-06-20 10:30:00,9.02,9.04,9.02,9.04,95352.0,8.8869,8.9067,8.8869,8.9067,95352.0
2016-06-20 10:35:00,9.04,9.04,9.02,9.02,74976.0,8.9067,8.9067,8.8869,8.8869,74976.0
2016-06-20 10:40:00,9.03,9.04,9.03,9.03,58888.0,8.8968,8.9067,8.8968,8.8968,58888.0
2016-06-20 10:45:00,9.03,9.03,9.02,9.03,8000.0,8.8968,8.8968,8.8869,8.8968,8000.0
2016-06-20 10:50:00,9.04,9.04,9.03,9.03,7080.0,8.9067,8.9067,8.8968,8.8968,7080.0
2016-06-20 10:55:00,9.04,9.04,9.04,9.04,41832.0,8.9067,8.9067,8.9067,8.9067,41832.0
2016-06-20 11:00:00,9.04,9.04,9.03,9.03,100880.0,8.9067,8.9067,8.8968,8.8968,100880.0
2016-06-20 11:05:00,9.04,9.05,9.03,9.04,361880.0,8.9067,8.9165,8.8968,8.9067,361880.0
2016-06-20 11:10:00,9.05,9.05,9.04,9.04,18400.0,8.9165,8.9165,8.9067,8.9067,18400.0
2016-06-20 11:15:00,9.04,9.04,9.04,9.04,53800.0,8.9067,8.9067,8.9067,8.9067,53800.0
2016-06-20 11:20:00,9.04,9.04,9.04,9.04,80704.0,8.9067,8.9067,8.9067,8.9067,80704.0
2016-06-20 11:25:00,9.04,9.04,9.04,9.04,63936.0,8.9067,8.9067,8.9067,8.9067,63936.0
2016-06-20 11:30:00,9.04,9.04,9.03,9.03,18400.0,8.9067,8.9067,8.8968,8.8968,18400.0
2016-06-20 11:35:00,9.04,9.04,9.04,9.04,368024.0,8.9067,8.9067,8.9067,8.9067,368024.0
2016-06-20 11:40:00,9.03,9.04,9.02,9.02,38000.0,8.8968,8.9067,8.8869,8.8869,38000.0
2016-06-20 11:45:00,9.02,9.03,9.0,9.0,122016.0,8.8869,8.8968,8.8672,8.8672,122016.0
2016-06-20 11:50:00,9.0,9.01,8.99,8.99,101200.0,8.8672,8.8771,8.8574,8.8574,101200.0
2016-06-20 11:55:00,8.99,9.0,8.99,9.0,95232.0,8.8574,8.8672,8.8574,8.8672,95232.0
2016-06-20 12:00:00,9.0,9.0,8.99,9.0,56800.0,8.8672,8.8672,8.8574,8.8672,56800.0
2016-06-20 12:05:00,9.0,9.0,9.0,9.0,28184.0,8.8672,8.8672,8.8672,8.8672,28184.0
2016-06-20 12:10:00,8.99,8.99,8.99,8.99,30528.0,8.8574,8.8574,8.8574,8.8574,30528.0
2016-06-20 12:15:00,8.99,8.99,8.99,8.99,280904.0,8.8574,8.8574,8.8574,8.8574,280904.0
2016-06-20 12:20:00,8.99,9.0,8.99,8.99,12000.0,8.8574,8.8672,8.8574,8.8574,12000.0
2016-06-20 12:25:00,9.0,9.0,8.99,9.0,32000.0,8.8672,8.8672,8.8574,8.8672,32000.0
2016-06-20 12:30:00,9.0,9.01,9.0,9.01,52400.0,8.8672,8.8771,8.8672,8.8771,52400.0
2016-06-20 12:35:00,9.01,9.01,9.0,9.01,18216.0,8.8771,8.8771,8.8672,8.8771,18216.0
2016-06-20 12:40:00,9.0,9.0,9.0,9.0,17928.0,8.8672,8.8672,8.8672,8.8672,17928.0
2016-06-20 12:45:00,9.0,9.0,9.0,9.0,13600.0,8.8672,8.8672,8.8672,8.8672,13600.0
2016-06-20 12:50:00,9.01,9.01,9.01,9.01,31888.0,8.8771,8.8771,8.8771,8.8771,31888.0
2016-06-20 12:55:00,9.02,9.02,9.01,9.01,14000.0,8.8869,8.8869,8.8771,8.8771,14000.0
2016-06-20 13:00:00,9.01,9.01,9.0,9.01,31200.0,8.8771,8.8771,8.8672,8.8771,31200.0
2016-06-20 13:05:00,9.0,9.01,9.0,9.01,4800.0,8.8672,8.8771,8.8672,8.8771,4800.0
2016-06-20 13:10:00,9.01,9.01,8.98,8.98,80000.0,8.8771,8.8771,8.8475,8.8475,80000.0
2016-06-20 13:15:00,8.98,8.98,8.97,8.98,18752.0,8.8475,8.8475,8.8377,8.8475,18752.0
2016-06-20 13:20:00,8.98,8.99,8.97,8.99,38104.0,8.8475,8.8574,8.8377,8.8574,38104.0
2016-06-20 13:25:00,8.99,8.99,8.97,8.97,137032.0,8.8574,8.8574,8.8377,8.8377,137032.0
2016-06-20 13:30:00,8.97,8.97,8.97,8.97,4800.0,8.8377,8.8377,8.8377,8.8377,4800.0
2016-06-20 13:35:00,8.98,8.98,8.98,8.98,14400.0,8.8475,8.8475,8.8475,8.8475,14400.0
2016-06-20 13:40:00,8.98,8.99,8.98,8.99,26600.0,8.8475,8.8574,8.8475,8.8574,26600.0
2016-06-20 13:45:00,8.99,8.99,8.99,8.99,24800.0,8.8574,8.8574,8.8574,8.8574,24800.0
2016-06-20 13:50:00,8.99,8.99,8.99,8.99,43200.0,8.8574,8.8574,8.8574,8.8574,43200.0
2016-06-20 13:55:00,8.99,8.99,8.99,8.99,2800.0,8.8574,8.8574,8.8574,8.8574,2800.0
2016-06-20 14:00:00,8.99,8.99,8.98,8.98,4800.0,8.8574,8.8574,8.8475,8.8475,4800.0
2016-06-20 14:05:00,8.97,8.97,8.97,8.97,17104.0,8.8377,8.8377,8.8377,8.8377,17104.0
2016-06-20 14:10:00,8.97,8.97,8.97,8.97,36000.0,8.8377,8.8377,8.8377,8.8377,36000.0
2016-06-20 14:15:00,8.97,8.97,8.96,8.96,132880.0,8.8377,8.8377,8.8278,8.8278,132880.0
2016-06-20 14:20:00,8.96,8.96,8.96,8.96,24800.0,8.8278,8.8278,8.8278,8.8278,24800.0
2016-06-20 14:25:00,8.97,8.97,8.95,8.96,57216.0,8.8377,8.8377,8.818,8.8278,57216.0
2016-06-20 14:30:00,8.95,8.96,8.95,8.96,2800.0,8.818,8.8278,8.818,8.8278,2800.0
2016-06-20 14:35:00,8.96,8.97,8.96,8.97,56136.0,8.8278,8.8377,8.8278,8.8377,56136.0
2016-06-20 14:40:00,8.96,8.97,8.96,8.97,16800.0,8.8278,8.8377,8.8278,8.8377,16800.0
2016-06-20 14:45:00,8.96,8.98,8.96,8.98,41600.0,8.8278,8.8475,8.8278,8.8475,41600.0
2016-06-20 14:50:00,8.97,8.98,8.97,8.98,37456.0,8.8377,8.8475,8.8377,8.8475,37456.0
2016-06-20 14:55:00,8.98,8.99,8.98,8.98,76256.0,8.8475,8.8574,8.8475,8.8475,76256.0
2016-06-20 15:00:00,8.98,8.98,8.97,8.98,94856.0,8.8475,8.8475,8.8377,8.8475,94856.0
2016-06-20 15:05:00,8.97,8.97,8.96,8.96,17600.0,8.8377,8.8377,8.8278,8.8278,17600.0
2016-06-20 15:10:00,8.96,8.96,8.95,8.95,40800.0,8.8278,8.8278,8.818,8.818,40800.0
2016-06-20 15:15:00,8.95,8.95,8.93,8.93,79008.0,8.818,8.818,8.7983,8.7983,79008.0
2016-06-20 15:20:00,8.93,8.94,8.93,8.93,60440.0,8.7983,8.8081,8.7983,8.7983,60440.0
2016-06-20 15:25:00,8.93,8.93,8.9,8.9,297144.0,8.7983,8.7983,8.7687,8.7687,297144.0
2016-06-20 15:30:00,8.9,8.91,8.9,8.9,36800.0,8.7687,8.7786,8.7687,8.7687,36800.0
2016-06-20 15:35:00,8.9,8.91,8.9,8.9,46800.0,8.7687,8.7786,8.7687,8.7687,46800.0
2016-06-20 15:40:00,8.9,8.92,8.9,8.91,101360.0,8.7687,8.7884,8.7687,8.7786,101360.0
2016-06-20 15:45:00,8.91,8.91,8.88,8.88,130720.0,8.7786,8.7786,8.749,8.749,130720.0
2016-06-20 15:50:00,8.88,8.88,8.86,8.86,126552.0,8.749,8.749,8.7293,8.7293,126552.0
2016-06-20 15:55:00,8.87,8.88,8.86,8.87,331736.0,8.7392,8.749,8.7293,8.7392,331736.0
2016-06-21 09:30:00,8.9,8.92,8.89,8.91,408168.0,8.7687,8.7884,8.7589,8.7786,408168.0
2016-06-21 09:35:00,8.91,8.94,8.91,8.93,114824.0,8.7786,8.8081,8.7786,8.7983,114824.0
2016-06-21 09:40:00,8.93,8.95,8.92,8.93,269176.0,8.7983,8.818,8.7884,8.7983,269176.0
2016-06-21 09:45:00,8.93,8.95,8.92,8.94,190736.0,8.7983,8.818,8.7884,8.8081,190736.0
2016-06-21 09:50:00,8.94,8.95,8.92,8.95,68304.0,8.8081,8.818,8.7884,8.818,68304.0
2016-06-21 09:55:00,8.95,8.95,8.93,8.94,94768.0,8.818,8.818,8.7983,8.8081,94768.0
2016-06-21 10:00:00,8.94,8.94,8.91,8.91,64104.0,8.8081,8.8081,8.7786,8.7786,64104.0
2016-06-21 10:05:00,8.91,8.91,8.9,8.91,776160.0,8.7786,8.7786,8.7687,8.7786,776160.0
2016-06-21 10:10:00,8.9,8.93,8.9,8.93,31600.0,8.7687,8.7983,8.7687,8.7983,31600.0
2016-06-21 10:15:00,8.94,8.94,8.92,8.93,20000.0,8.8081,8.8081,8.7884,8.7983,20000.0
2016-06-21 10:20:00,8.92,8.92,8.89,8.89,183112.0,8.7884,8.7884,8.7589,8.7589,183112.0
2016-06-21 10:25:00,8.9,8.93,8.9,8.92,88928.0,8.7687,8.7983,8.7687,8.7884,88928.0
2016-06-21 10:30:00,8.93,8.93,8.92,8.92,250576.0,8.7983,8.7983,8.7884,8.7884,250576.0
2016-06-21 10:35:00,8.92,8.92,8.91,8.91,12000.0,8.7884,8.7884,8.7786,8.7786,12000.0
2016-06-21 10:40:00,8.92,8.92,8.91,8.92,16536.0,8.7884,8.7884,8.7786,8.7884,16536.0
2016-06-21 10:45:00,8.92,8.92,8.9,8.9,20800.0,8.7884,8.7884,8.7687,8.7687,20800.0
2016-06-21 10:50:00,8.9,8.9,8.89,8.89,46000.0,8.7687,8.7687,8.7589,8.7589,46000.0
2016-06-21 10:55:00,8.89,8.89,8.88,8.88,53000.0,8.7589,8.7589,8.749,8.749,53000.0
2016-06-21 11:00:00,8.88,8.92,8.88,8.91,87480.0,8.749,8.7884,8.749,8.7786,87480.0
2016-06-21 11:05:00,8.92,8.92,8.91,8.92,47392.0,8.7884,8.7884,8.7786,8.7884,47392.0
2016-06-21 11:10:00,8.91,8.93,8.91,8.93,123216.0,8.7786,8.7983,8.7786,8.7983,123216.0
2016-06-21 11:15:00,8.93,8.93,8.92,8.93,29920.0,8.7983,8.7983,8.7884,8.7983,29920.0
2016-06-21 11:20:00,8.93,8.93,8.91,8.91,42400.0,8.7983,8.7983,8.7786,8.7786,42400.0
2016-06-21 11:25:00,8.9,8.9,8.89,8.89,78400.0,8.7687,8.7687,8.7589,8.7589,78400.0
2016-06-21 11:30:00,8.89,8.89,8.87,8.87,57800.0,8.7589,8.7589,8.7392,8.7392,57800.0
2016-06-21 11:35:00,8.88,8.89,8.88,8.89,12000.0,8.749,8.7589,8.749,8.7589,12000.0
2016-06-21 11:40:00,8.89,8.9,8.89,8.9,13600.0,8.7589,8.7687,8.7589,8.7687,13600.0
2016-06-21 11:45:00,8.89,8.9,8.89,8.9,31600.0,8.7589,8.7687,8.7589,8.7687,31600.0
2016-06-21 11:50:00,8.9,8.9,8.89,8.89,66560.0,8.7687,8.7687,8.7589,8.7589,66560.0
2016-06-21 11:55:00,8.89,8.91,8.89,8.91,159336.0,8.7589,8.7786,8.7589,8.7786,159336.0
2016-06-21 12:00:00,8.91,8.91,8.91,8.91,55200.0,8.7786,8.7786,8.7786,8.7786,55200.0
2016-06-21 12:05:00,8.9,8.91,8.9,8.91,48000.0,8.7687,8.7786,8.7687,8.7786,48000.0
2016-06-21 12:10:00,8.9,8.9,8.9,8.9,7424.0,8.7687,8.7687,8.7687,8.7687,7424.0
2016-06-21 12:15:00,8.91,8.91,8.91,8.91,16000.0,8.7786,8.7786,8.7786,8.7786,16000.0
2016-06-21 12:20:00,8.92,8.93,8.92,8.93,118800.0,8.7884,8.7983,8.7884,8.7983,118800.0
2016-06-21 12:25:00,8.93,8.94,8.93,8.94,26400.0,8.7983,8.8081,8.7983,8.8081,26400.0
2016-06-21 12:30:00,8.94,8.94,8.93,8.93,82816.0,8.8081,8.8081,8.7983,8.7983,82816.0
2016-06-21 12:35:00,8.93,8.93,8.93,8.93,16216.0,8.7983,8.7983,8.7983,8.7983,16216.0
2016-06-21 12:40:00,8.92,8.92,8.92,8.92,14400.0,8.7884,8.7884,8.7884,8.7884,14400.0
2016-06-21 12:45:00,8.91,8.91,8.91,8.91,27560.0,8.7786,8.7786,8.7786,8.7786,27560.0
2016-06-21 12:50:00,8.9,8.9,8.9,8.9,25960.0,8.7687,8.7687,8.7687,8.7687,25960.0
2016-06-21 12:55:00,8.89,8.9,8.89,8.9,118016.0,8.7589,8.7687,8.7589,8.7687,118016.0
2016-06-21 13:00:00,8.89,8.9,8.89,8.9,12800.0,8.7589,8.7687,8.7589,8.7687,12800.0
2016-06-21 13:05:00,8.9,8.91,8.9,8.91,22688.0,8.7687,8.7786,8.7687,8.7786,22688.0
2016-06-21 13:10:00,8.9,8.9,8.9,8.9,800.0,8.7687,8.7687,8.7687,8.7687,800.0
2016-06-21 13:15:00,8.9,8.9,8.9,8.9,3392.0,8.7687,8.7687,8.7687,8.7687,3392.0
2016-06-21 13:20:00,8.9,8.9,8.89,8.89,18800.0,8.7687,8.7687,8.7589,8.7589,18800.0
2016-06-21 13:25:00,8.89,8.89,8.88,8.89,38000.0,8.7589,8.7589,8.749,8.7589,38000.0
2016-06-21 13:30:00,8.88,8.89,8.88,8.88,12800.0,8.749,8.7589,8.749,8.749,12800.0
2016-06-21 13:35:00,8.88,8.88,8.86,8.87,55584.0,8.749,8.749,8.7293,8.7392,55584.0
2016-06-21 13:40:00,8.87,8.88,8.87,8.88,72136.0,8.7392,8.749,8.7392,8.749,72136.0
2016-06-21 13:45:00,8.88,8.88,8.87,8.87,38400.0,8.749,8.749,8.7392,8.7392,38400.0
2016-06-21 13:50:00,8.87,8.87,8.87,8.87,0.0,8.7392,8.7392,8.7392,8.7392,0.0
2016-06-21 13:55:00,8.89,8.9,8.89,8.89,59352.0,8.7589,8.7687,8.7589,8.7589,59352.0
2016-06-21 14:00:00,8.88,8.89,8.88,8.89,31776.0,8.749,8.7589,8.749,8.7589,31776.0
2016-06-21 14:05:00,8.89,8.9,8.88,8.9,46856.0,8.7589,8.7687,8.749,8.7687,46856.0
2016-06-21 14:10:00,8.9,8.91,8.9,8.91,126792.0,8.7687,8.7786,8.7687,8.7786,126792.0
2016-06-21 14:15:00,8.92,8.92,8.91,8.91,20000.0,8.7884,8.7884,8.7786,8.7786,20000.0
2016-06-21 14:20:00,8.91,8.91,8.9,8.9,8000.0,8.7786,8.7786,8.7687,8.7687,8000.0
2016-06-21 14:25:00,8.91,8.91,8.91,8.91,17312.0,8.7786,8.7786,8.7786,8.7786,17312.0
2016-06-21 14:30:00,8.91,8.91,8.9,8.91,15200.0,8.7786,8.7786,8.7687,8.7786,15200.0
2016-06-21 14:35:00,8.92,8.95,8.92,8.94,138840.0,8.7884,8.818,8.7884,8.8081,138840.0
2016-06-21 14:40:00,8.94,8.94,8.93,8.93,7640.0,8.8081,8.8081,8.7983,8.7983,7640.0
2016-06-21 14:45:00,8.93,8.93,8.93,8.93,0.0,8.7983,8.7983,8.7983,8.7983,0.0
2016-06-21 14:50:00,8.93,8.94,8.93,8.93,19480.0,8.7983,8.8081,8.7983,8.7983,19480.0
2016-06-21 14:55:00,8.93,8.93,8.93,8.93,8000.0,8.7983,8.7983,8.7983,8.7983,8000.0
2016-06-21 15:00:00,8.92,8.92,8.9,8.9,75480.0,8.7884,8.7884,8.7687,8.7687,75480.0
2016-06-21 15:05:00,8.9,8.91,8.9,8.9,98000.0,8.7687,8.7786,8.7687,8.7687,98000.0
2016-06-21 15:10:00,8.91,8.91,8.91,8.91,45600.0,8.7786,8.7786,8.7786,8.7786,45600.0
2016-06-21 15:15:00,8.93,8.94,8.93,8.94,44352.0,8.7983,8.8081,8.7983,8.8081,44352.0
2016-06-21 15:20:00,8.94,8.95,8.93,8.95,98120.0,8.8081,8.818,8.7983,8.818,98120.0
2016-06-21 15:25:00,8.94,8.96,8.94,8.95,137656.0,8.8081,8.8278,8.8081,8.818,137656.0
2016-06-21 15:30:00,8.95,8.95,8.94,8.95,62032.0,8.818,8.818,8.8081,8.818,62032.0
2016-06-21 15:35:00,8.95,8.96,8.95,8.95,55200.0,8.818,8.8278,8.818,8.818,55200.0
2016-06-21 15:40:00,8.95,8.95,8.92,8.92,118920.0,8.818,8.818,8.7884,8.7884,118920.0
2016-06-21 15:45:00,8.93,8.95,8.93,8.94,93520.0,8.7983,8.818,8.7983,8.8081,93520.0
2016-06-21 15:50:00,8.94,8.95,8.93,8.93,173624.0,8.8081,8.818,8.7983,8.7983,173624.0
2016-06-21 15:55:00,8.93,8.94,8.92,8.92,1468192.0,8.7983,8.8081,8.7884,8.7884,1468192.0
2016-06-22 09:30:00,8.93,8.94,8.92,8.93,183056.0,8.8033,8.8131,8.7934,8.8033,183056.0
2016-06-22 09:35:00,8.93,8.93,8.92,8.92,215528.0,8.8033,8.8033,8.7934,8.7934,215528.0
2016-06-22 09:40:00,8.93,8.94,8.92,8.93,384520.0,8.8033,8.8131,8.7934,8.8033,384520.0
2016-06-22 09:45:00,8.93,8.93,8.91,8.91,142880.0,8.8033,8.8033,8.7836,8.7836,142880.0
2016-06-22 09:50:00,8.92,8.93,8.92,8.92,10144.0,8.7934,8.8033,8.7934,8.7934,10144.0
2016-06-22 09:55:00,8.91,8.92,8.9,8.9,142800.0,8.7836,8.7934,8.7737,8.7737,142800.0
2016-06-22 10:00:00,8.9,8.91,8.89,8.9,99088.0,8.7737,8.7836,8.7638,8.7737,99088.0
2016-06-22 10:05:00,8.9,8.92,8.9,8.92,71832.0,8.7737,8.7934,8.7737,8.7934,71832.0
2016-06-22 10:10:00,8.91,8.93,8.91,8.93,137728.0,8.7836,8.8033,8.7836,8.8033,137728.0
2016-06-22 10:15:00,8.94,8.94,8.92,8.92,29760.0,8.8131,8.8131,8.7934,8.7934,29760.0
2016-06-22 10:20:00,8.92,8.92,8.91,8.91,68800.0,8.7934,8.7934,8.7836,8.7836,68800.0
2016-06-22 10:25:00,8.92,8.93,8.92,8.92,76000.0,8.7934,8.8033,8.7934,8.7934,76000.0
2016-06-22 10:30:00,8.92,8.97,8.91,8.97,210600.0,8.7934,8.8427,8.7836,8.8427,210600.0
2016-06-22 10:35:00,8.97,8.97,8.96,8.96,73544.0,8.8427,8.8427,8.8328,8.8328,73544.0
2016-06-22 10:40:00,8.96,8.99,8.96,8.99,49360.0,8.8328,8.8624,8.8328,8.8624,49360.0
2016-06-22 10:45:00,8.98,8.99,8.98,8.99,45496.0,8.8526,8.8624,8.8526,8.8624,45496.0
2016-06-22 10:50:00,9.0,9.01,9.0,9.0,84136.0,8.8723,8.8821,8.8723,8.8723,84136.0
2016-06-22 10:55:00,9.0,9.0,8.99,8.99,194752.0,8.8723,8.8723,8.8624,8.8624,194752.0
2016-06-22 11:00:00,9.0,9.0,8.99,9.0,13600.0,8.8723,8.8723,8.8624,8.8723,13600.0
2016-06-22 11:05:00,9.0,9.0,8.99,9.0,58472.0,8.8723,8.8723,8.8624,8.8723,58472.0
2016-06-22 11:10:00,9.0,9.01,8.99,8.99,112104.0,8.8723,8.8821,8.8624,8.8624,112104.0
2016-06-22 11:15:00,8.99,9.02,8.99,9.02,43200.0,8.8624,8.892,8.8624,8.892,43200.0
2016-06-22 11:20:00,9.02,9.03,9.02,9.02,113568.0,8.892,8.9019,8.892,8.892,113568.0
2016-06-22 11:25:00,9.03,9.03,9.02,9.03,155408.0,8.9019,8.9019,8.892,8.9019,155408.0
2016-06-22 11:30:00,9.03,9.03,8.98,8.98,330840.0,8.9019,8.9019,8.8526,8.8526,330840.0
2016-06-22 11:35:00,8.98,9.0,8.98,9.0,95200.0,8.8526,8.8723,8.8526,8.8723,95200.0
2016-06-22 11:40:00,8.99,9.0,8.98,8.99,47800.0,8.8624,8.8723,8.8526,8.8624,47800.0
2016-06-22 11:45:00,8.99,9.0,8.99,8.99,18392.0,8.8624,8.8723,8.8624,8.8624,18392.0
2016-06-22 11:50:00,8.99,8.99,8.98,8.99,78400.0,8.8624,8.8624,8.8526,8.8624,78400.0
2016-06-22 11:55:00,8.99,8.99,8.99,8.99,800.0,8.8624,8.8624,8.8624,8.8624,800.0
2016-06-22 12:00:00,9.0,9.0,8.98,8.99,21088.0,8.8723,8.8723,8.8526,8.8624,21088.0
2016-06-22 12:05:00,8.98,8.99,8.98,8.98,48800.0,8.8526,8.8624,8.8526,8.8526,48800.0
2016-06-22 12:10:00,8.99,8.99,8.99,8.99,7248.0,8.8624,8.8624,8.8624,8.8624,7248.0
2016-06-22 12:15:00,8.98,8.99,8.96,8.97,93576.0,8.8526,8.8624,8.8328,8.8427,93576.0
2016-06-22 12:20:00,8.96,8.97,8.92,8.92,259704.0,8.8328,8.8427,8.7934,8.7934,259704.0
2016-06-22 12:25:00,8.92,8.93,8.92,8.93,22600.0,8.7934,8.8033,8.7934,8.8033,22600.0
2016-06-22 12:30:00,8.93,8.93,8.92,8.93,45600.0,8.8033,8.8033,8.7934,8.8033,45600.0
2016-06-22 12:35:00,8.93,8.93,8.92,8.92,40192.0,8.8033,8.8033,8.7934,8.7934,40192.0
2016-06-22 12:40:00,8.92,8.93,8.92,8.92,54656.0,8.7934,8.8033,8.7934,8.7934,54656.0
2016-06-22 12:45:00,8.92,8.93,8.91,8.93,145928.0,8.7934,8.8033,8.7836,8.8033,145928.0
2016-06-22 12:50:00,8.92,8.94,8.92,8.93,149144.0,8.7934,8.8131,8.7934,8.8033,149144.0
2016-06-22 12:55:00,8.93,8.94,8.92,8.94,12000.0,8.8033,8.8131,8.7934,8.8131,12000.0
2016-06-22 13:00:00,8.93,8.93,8.92,8.92,195688.0,8.8033,8.8033,8.7934,8.7934,195688.0
2016-06-22 13:05:00,8.92,8.92,8.88,8.88,92312.0,8.7934,8.7934,8.754,8.754,92312.0
2016-06-22 13:10:00,8.88,8.89,8.87,8.89,94592.0,8.754,8.7638,8.7441,8.7638,94592.0
2016-06-22 13:15:00,8.89,8.9,8.88,8.89,90872.0,8.7638,8.7737,8.754,8.7638,90872.0
2016-06-22 13:20:00,8.89,8.9,8.89,8.89,38280.0,8.7638,8.7737,8.7638,8.7638,38280.0
2016-06-22 13:25:00,8.88,8.9,8.88,8.9,208048.0,8.754,8.7737,8.754,8.7737,208048.0
2016-06-22 13:30:00,8.9,8.91,8.89,8.9,155392.0,8.7737,8.7836,8.7638,8.7737,155392.0
2016-06-22 13:35:00,8.9,8.91,8.9,8.91,8152.0,8.7737,8.7836,8.7737,8.7836,8152.0
2016-06-22 13:40:00,8.91,8.92,8.91,8.91,8000.0,8.7836,8.7934,8.7836,8.7836,8000.0
2016-06-22 13:45:00,8.91,8.92,8.91,8.92,75888.0,8.7836,8.7934,8.7836,8.7934,75888.0
2016-06-22 13:50:00,8.93,8.95,8.93,8.95,116752.0,8.8033,8.823,8.8033,8.823,116752.0
2016-06-22 13:55:00,8.95,8.95,8.95,8.95,53600.0,8.823,8.823,8.823,8.823,53600.0
2016-06-22 14:00:00,8.94,8.95,8.94,8.94,70248.0,8.8131,8.823,8.8131,8.8131,70248.0
2016-06-22 14:05:00,8.95,8.96,8.94,8.94,747664.0,8.823,8.8328,8.8131,8.8131,747664.0
2016-06-22 14:10:00,8.94,8.94,8.94,8.94,37040.0,8.8131,8.8131,8.8131,8.8131,37040.0
2016-06-22 14:15:00,8.94,8.95,8.93,8.93,59296.0,8.8131,8.823,8.8033,8.8033,59296.0
2016-06-22 14:20:00,8.93,8.93,8.92,8.93,40800.0,8.8033,8.8033,8.7934,8.8033,40800.0
2016-06-22 14:25:00,8.93,8.94,8.93,8.93,37440.0,8.8033,8.8131,8.8033,8.8033,37440.0
2016-06-22 14:30:00,8.94,8.94,8.92,8.92,42208.0,8.8131,8.8131,8.7934,8.7934,42208.0
2016-06-22 14:35:00,8.92,8.92,8.9,8.91,114808.0,8.7934,8.7934,8.7737,8.7836,114808.0
2016-06-22 14:40:00,8.91,8.91,8.9,8.91,36720.0,8.7836,8.7836,8.7737,8.7836,36720.0
2016-06-22 14:45:00,8.9,8.9,8.9,8.9,68456.0,8.7737,8.7737,8.7737,8.7737,68456.0
2016-06-22 14:50:00,8.9,8.91,8.9,8.91,41104.0,8.7737,8.7836,8.7737,8.7836,41104.0
2016-06-22 14:55:00,8.92,8.92,8.92,8.92,14216.0,8.7934,8.7934,8.7934,8.7934,14216.0
2016-06-22 15:00:00,8.92,8.94,8.91,8.94,72608.0,8.7934,8.8131,8.7836,8.8131,72608.0
2016-06-22 15:05:00,8.94,8.94,8.91,8.91,30800.0,8.8131,8.8131,8.7836,8.7836,30800.0
2016-06-22 15:10:00,8.91,8.91,8.9,8.91,24800.0,8.7836,8.7836,8.7737,8.7836,24800.0
2016-06-22 15:15:00,8.9,8.92,8.9,8.91,22656.0,8.7737,8.7934,8.7737,8.7836,22656.0
2016-06-22 15:20:00,8.9,8.9,8.89,8.9,34040.0,8.7737,8.7737,8.7638,8.7737,34040.0
2016-06-22 15:25:00,8.9,8.9,8.89,8.89,52000.0,8.7737,8.7737,8.7638,8.7638,52000.0
2016-06-22 15:30:00,8.89,8.9,8.89,8.9,111144.0,8.7638,8.7737,8.7638,8.7737,111144.0
2016-06-22 15:35:00,8.9,8.91,8.89,8.91,147120.0,8.7737,8.7836,8.7638,8.7836,147120.0
2016-06-22 15:40:00,8.91,8.92,8.9,8.9,193312.0,8.7836,8.7934,8.7737,8.7737,193312.0
2016-06-22 15:45:00,8.9,8.9,8.88,8.88,229176.0,8.7737,8.7737,8.754,8.754,229176.0
2016-06-22 15:50:00,8.88,8.89,8.86,8.89,365488.0,8.754,8.7638,8.7343,8.7638,365488.0
2016-06-22 15:55:00,8.89,8.89,8.86,8.88,695112.0,8.7638,8.7638,8.7343,8.754,695112.0
2016-06-23 09:30:00,9.01,9.02,8.99,8.99,141944.0,8.8821,8.892,8.8624,8.8624,141944.0
2016-06-23 09:35:00,8.99,8.99,8.96,8.97,162464.0,8.8624,8.8624,8.8328,8.8427,162464.0
2016-06-23 09:40:00,8.97,8.97,8.95,8.95,249616.0,8.8427,8.8427,8.823,8.823,249616.0
2016-06-23 09:45:00,8.96,8.97,8.95,8.97,315736.0,8.8328,8.8427,8.823,8.8427,315736.0
2016-06-23 09:50:00,8.97,8.98,8.94,8.95,219080.0,8.8427,8.8526,8.8131,8.823,219080.0
2016-06-23 09:55:00,8.94,8.98,8.94,8.97,168520.0,8.8131,8.8526,8.8131,8.8427,168520.0
2016-06-23 10:00:00,8.98,9.01,8.98,9.01,178464.0,8.8526,8.8821,8.8526,8.8821,178464.0
2016-06-23 10:05:00,9.01,9.01,9.0,9.0,113752.0,8.8821,8.8821,8.8723,8.8723,113752.0
2016-06-23 10:10:00,8.99,9.01,8.99,9.0,134968.0,8.8624,8.8821,8.8624,8.8723,134968.0
2016-06-23 10:15:00,9.01,9.01,8.99,8.99,216512.0,8.8821,8.8821,8.8624,8.8624,216512.0
2016-06-23 10:20:00,8.99,9.01,8.99,9.0,115112.0,8.8624,8.8821,8.8624,8.8723,115112.0
2016-06-23 10:25:00,9.01,9.02,9.01,9.01,125408.0,8.8821,8.892,8.8821,8.8821,125408.0
2016-06-23 10:30:00,9.01,9.01,8.99,8.99,168544.0,8.8821,8.8821,8.8624,8.8624,168544.0
2016-06-23 10:35:00,8.99,9.0,8.99,8.99,35200.0,8.8624,8.8723,8.8624,8.8624,35200.0
2016-06-23 10:40:00,9.0,9.0,9.0,9.0,29920.0,8.8723,8.8723,8.8723,8.8723,29920.0
2016-06-23 10:45:00,9.0,9.0,8.99,9.0,78400.0,8.8723,8.8723,8.8624,8.8723,78400.0
2016-06-23 10:50:00,9.0,9.03,9.0,9.03,221520.0,8.8723,8.9019,8.8723,8.9019,221520.0
2016-06-23 10:55:00,9.03,9.04,9.03,9.04,167368.0,8.9019,8.9117,8.9019,8.9117,167368.0
2016-06-23 11:00:00,9.04,9.05,9.04,9.04,280184.0,8.9117,8.9216,8.9117,8.9117,280184.0
2016-06-23 11:05:00,9.05,9.05,9.05,9.05,336400.0,8.9216,8.9216,8.9216,8.9216,336400.0
2016-06-23 11:10:00,9.04,9.05,9.04,9.05,66592.0,8.9117,8.9216,8.9117,8.9216,66592.0
2016-06-23 11:15:00,9.05,9.06,9.05,9.05,204960.0,8.9216,8.9314,8.9216,8.9216,204960.0
2016-06-23 11:20:00,9.05,9.05,9.04,9.05,108304.0,8.9216,8.9216,8.9117,8.9216,108304.0
2016-06-23 11:25:00,9.05,9.06,9.04,9.06,89560.0,8.9216,8.9314,8.9117,8.9314,89560.0
2016-06-23 11:30:00,9.06,9.06,9.06,9.06,113496.0,8.9314,8.9314,8.9314,8.9314,113496.0
2016-06-23 11:35:00,9.07,9.07,9.06,9.06,46400.0,8.9413,8.9413,8.9314,8.9314,46400.0
2016-06-23 11:40:00,9.06,9.06,9.05,9.05,101440.0,8.9314,8.9314,8.9216,8.9216,101440.0
2016-06-23 11:45:00,9.05,9.06,9.05,9.06,86912.0,8.9216,8.9314,8.9216,8.9314,86912.0
2016-06-23 11:50:00,9.06,9.07,9.06,9.06,90848.0,8.9314,8.9413,8.9314,8.9314,90848.0
2016-06-23 11:55:00,9.06,9.07,9.06,9.06,42344.0,8.9314,8.9413,8.9314,8.9314,42344.0
2016-06-23 12:00:00,9.07,9.08,9.06,9.06,68600.0,8.9413,8.9511,8.9314,8.9314,68600.0
2016-06-23 12:05:00,9.06,9.07,9.06,9.07,12800.0,8.9314,8.9413,8.9314,8.9413,12800.0
2016-06-23 12:10:00,9.07,9.07,9.06,9.07,2400.0,8.9413,8.9413,8.9314,8.9413,2400.0
2016-06-23 12:15:00,9.07,9.07,9.07,9.07,31200.0,8.9413,8.9413,8.9413,8.9413,31200.0
2016-06-23 12:20:00,9.07,9.07,9.06,9.07,14800.0,8.9413,8.9413,8.9314,8.9413,14800.0
2016-06-23 12:25:00,9.07,9.07,9.06,9.06,12000.0,8.9413,8.9413,8.9314,8.9314,12000.0
2016-06-23 12:30:00,9.06,9.06,9.06,9.06,102400.0,8.9314,8.9314,8.9314,8.9314,102400.0
2016-06-23 12:35:00,9.06,9.07,9.06,9.06,15368.0,8.9314,8.9413,8.9314,8.9314,15368.0
2016-06-23 12:40:00,9.06,9.07,9.05,9.06,385704.0,8.9314,8.9413,8.9216,8.9314,385704.0
2016-06-23 12:45:00,9.06,9.06,9.04,9.05,169344.0,8.9314,8.9314,8.9117,8.9216,169344.0
2016-06-23 12:50:00,9.05,9.06,9.05,9.05,43656.0,8.9216,8.9314,8.9216,8.9216,43656.0
2016-06-23 12:55:00,9.05,9.06,9.05,9.05,6400.0,8.9216,8.9314,8.9216,8.9216,6400.0
2016-06-23 13:00:00,9.06,9.06,9.06,9.06,11200.0,8.9314,8.9314,8.9314,8.9314,11200.0
2016-06-23 13:05:00,9.06,9.06,9.06,9.06,8520.0,8.9314,8.9314,8.9314,8.9314,8520.0
2016-06-23 13:10:00,9.06,9.06,9.06,9.06,29352.0,8.9314,8.9314,8.9314,8.9314,29352.0
2016-06-23 13:15:00,9.06,9.07,9.05,9.07,134400.0,8.9314,8.9413,8.9216,8.9413,134400.0
2016-06-23 13:20:00,9.07,9.08,9.06,9.07,32800.0,8.9413,8.9511,8.9314,8.9413,32800.0
2016-06-23 13:25:00,9.06,9.06,9.06,9.06,95200.0,8.9314,8.9314,8.9314,8.9314,95200.0
2016-06-23 13:30:00,9.06,9.06,9.06,9.06,16440.0,8.9314,8.9314,8.9314,8.9314,16440.0
2016-06-23 13:35:00,9.05,9.05,9.04,9.04,13600.0,8.9216,8.9216,8.9117,8.9117,13600.0
2016-06-23 13:40:00,9.04,9.05,9.04,9.05,38872.0,8.9117,8.9216,8.9117,8.9216,38872.0
2016-06-23 13:45:00,9.05,9.05,9.05,9.05,23200.0,8.9216,8.9216,8.9216,8.9216,23200.0
2016-06-23 13:50:00,9.04,9.05,9.04,9.05,12120.0,8.9117,8.9216,8.9117,8.9216,12120.0
2016-06-23 13:55:00,9.05,9.05,9.04,9.05,15456.0,8.9216,8.9216,8.9117,8.9216,15456.0
2016-06-23 14:00:00,9.05,9.05,9.04,9.04,24304.0,8.9216,8.9216,8.9117,8.9117,24304.0
2016-06-23 14:05:00,9.05,9.05,9.04,9.05,11200.0,8.9216,8.9216,8.9117,8.9216,11200.0
2016-06-23 14:10:00,9.05,9.06,9.05,9.06,34400.0,8.9216,8.9314,8.9216,8.9314,34400.0
2016-06-23 14:15:00,9.05,9.06,9.05,9.06,38408.0,8.9216,8.9314,8.9216,8.9314,38408.0
2016-06-23 14:20:00,9.06,9.06,9.05,9.05,84728.0,8.9314,8.9314,8.9216,8.9216,84728.0
2016-06-23 14:25:00,9.05,9.06,9.05,9.05,40720.0,8.9216,8.9314,8.9216,8.9216,40720.0
2016-06-23 14:30:00,9.05,9.06,9.05,9.05,38960.0,8.9216,8.9314,8.9216,8.9216,38960.0
2016-06-23 14:35:00,9.05,9.06,9.05,9.06,8800.0,8.9216,8.9314,8.9216,8.9314,8800.0
2016-06-23 14:40:00,9.06,9.06,9.05,9.05,45408.0,8.9314,8.9314,8.9216,8.9216,45408.0
2016-06-23 14:45:00,9.05,9.07,9.05,9.06,38776.0,8.9216,8.9413,8.9216,8.9314,38776.0
2016-06-23 14:50:00,9.07,9.08,9.07,9.07,39280.0,8.9413,8.9511,8.9413,8.9413,39280.0
2016-06-23 14:55:00,9.08,9.08,9.06,9.06,22736.0,8.9511,8.9511,8.9314,8.9314,22736.0
2016-06-23 15:00:00,9.06,9.07,9.06,9.06,9600.0,8.9314,8.9413,8.9314,8.9314,9600.0
2016-06-23 15:05:00,9.06,9.06,9.05,9.06,4800.0,8.9314,8.9314,8.9216,8.9314,4800.0
2016-06-23 15:10:00,9.06,9.06,9.06,9.06,9200.0,8.9314,8.9314,8.9314,8.9314,9200.0
2016-06-23 15:15:00,9.06,9.06,9.06,9.06,67200.0,8.9314,8.9314,8.9314,8.9314,67200.0
2016-06-23 15:20:00,9.06,9.06,9.05,9.05,92992.0,8.9314,8.9314,8.9216,8.9216,92992.0
2016-06-23 15:25:00,9.05,9.05,9.04,9.05,110456.0,8.9216,8.9216,8.9117,8.9216,110456.0
2016-06-23 15:30:00,9.05,9.06,9.05,9.06,46416.0,8.9216,8.9314,8.9216,8.9314,46416.0
2016-06-23 15:35:00,9.06,9.06,9.06,9.06,170992.0,8.9314,8.9314,8.9314,8.9314,170992.0
2016-06-23 15:40:00,9.06,9.09,9.06,9.09,109424.0,8.9314,8.961,8.9314,8.961,109424.0
2016-06-23 15:45:00,9.09,9.11,9.09,9.1,343376.0,8.961,8.9807,8.961,8.9709,343376.0
2016-06-23 15:50:00,9.11,9.13,9.11,9.13,388752.0,8.9807,9.0004,8.9807,9.0004,388752.0
2016-06-23 15:55:00,9.12,9.13,9.12,9.13,699288.0,8.9906,9.0004,8.9906,9.0004,699288.0
2016-06-24 09:30:00,8.47,8.54,8.42,8.54,1372008.0,8.3498,8.4188,8.3005,8.4188,1372008.0
2016-06-24 09:35:00,8.54,8.61,8.52,8.6,1259200.0,8.4188,8.4878,8.3991,8.478,1259200.0
2016-06-24 09:40:00,8.6,8.69,8.59,8.67,668376.0,8.478,8.5667,8.4681,8.547,668376.0
2016-06-24 09:45:00,8.67,8.67,8.6,8.64,801464.0,8.547,8.547,8.478,8.5174,801464.0
2016-06-24 09:50:00,8.63,8.66,8.6,8.66,695392.0,8.5075,8.5371,8.478,8.5371,695392.0
2016-06-24 09:55:00,8.66,8.7,8.66,8.68,450952.0,8.5371,8.5765,8.5371,8.5568,450952.0
2016-06-24 10:00:00,8.68,8.74,8.66,8.72,512368.0,8.5568,8.616,8.5371,8.5963,512368.0
2016-06-24 10:05:00,8.72,8.72,8.68,8.72,534664.0,8.5963,8.5963,8.5568,8.5963,534664.0
2016-06-24 10:10:00,8.72,8.75,8.7,8.7,520728.0,8.5963,8.6258,8.5765,8.5765,520728.0
2016-06-24 10:15:00,8.7,8.71,8.66,8.66,195992.0,8.5765,8.5864,8.5371,8.5371,195992.0
2016-06-24 10:20:00,8.66,8.67,8.63,8.65,195256.0,8.5371,8.547,8.5075,8.5272,195256.0
2016-06-24 10:25:00,8.64,8.66,8.61,8.65,374592.0,8.5174,8.5371,8.4878,8.5272,374592.0
2016-06-24 10:30:00,8.65,8.67,8.62,8.63,245528.0,8.5272,8.547,8.4977,8.5075,245528.0
2016-06-24 10:35:00,8.62,8.68,8.62,8.67,175416.0,8.4977,8.5568,8.4977,8.547,175416.0
2016-06-24 10:40:00,8.67,8.67,8.64,8.66,104688.0,8.547,8.547,8.5174,8.5371,104688.0
2016-06-24 10:45:00,8.65,8.66,8.64,8.64,98160.0,8.5272,8.5371,8.5174,8.5174,98160.0
2016-06-24 10:50:00,8.64,8.64,8.64,8.64,37528.0,8.5174,8.5174,8.5174,8.5174,37528.0
2016-06-24 10:55:00,8.65,8.66,8.6,8.6,310352.0,8.5272,8.5371,8.478,8.478,310352.0
2016-06-24 11:00:00,8.6,8.6,8.57,8.57,389640.0,8.478,8.478,8.4484,8.4484,389640.0
2016-06-24 11:05:00,8.58,8.6,8.57,8.6,329696.0,8.4582,8.478,8.4484,8.478,329696.0
2016-06-24 11:10:00,8.61,8.61,8.59,8.59,43200.0,8.4878,8.4878,8.4681,8.4681,43200.0
2016-06-24 11:15:00,8.59,8.59,8.56,8.57,45112.0,8.4681,8.4681,8.4385,8.4484,45112.0
2016-06-24 11:20:00,8.58,8.58,8.54,8.54,118776.0,8.4582,8.4582,8.4188,8.4188,118776.0
2016-06-24 11:25:00,8.54,8.58,8.53,8.58,156112.0,8.4188,8.4582,8.4089,8.4582,156112.0
2016-06-24 11:30:00,8.58,8.6,8.57,8.57,103880.0,8.4582,8.478,8.4484,8.4484,103880.0
2016-06-24 11:35:00,8.58,8.59,8.56,8.58,61024.0,8.4582,8.4681,8.4385,8.4582,61024.0
2016-06-24 11:40:00,8.58,8.58,8.56,8.57,132424.0,8.4582,8.4582,8.4385,8.4484,132424.0
2016-06-24 11:45:00,8.59,8.61,8.56,8.56,217656.0,8.4681,8.4878,8.4385,8.4385,217656.0
2016-06-24 11:50:00,8.57,8.57,8.55,8.56,197776.0,8.4484,8.4484,8.4287,8.4385,197776.0
2016-06-24 11:55:00,8.56,8.58,8.56,8.58,189120.0,8.4385,8.4582,8.4385,8.4582,189120.0
2016-06-24 12:00:00,8.58,8.59,8.56,8.56,419720.0,8.4582,8.4681,8.4385,8.4385,419720.0
2016-06-24 12:05:00,8.57,8.57,8.53,8.54,115424.0,8.4484,8.4484,8.4089,8.4188,115424.0
2016-06-24 12:10:00,8.54,8.54,8.51,8.53,305816.0,8.4188,8.4188,8.3892,8.4089,305816.0
2016-06-24 12:15:00,8.53,8.53,8.51,8.51,35680.0,8.4089,8.4089,8.3892,8.3892,35680.0
2016-06-24 12:20:00,8.52,8.54,8.51,8.51,88024.0,8.3991,8.4188,8.3892,8.3892,88024.0
2016-06-24 12:25:00,8.51,8.53,8.51,8.52,161392.0,8.3892,8.4089,8.3892,8.3991,161392.0
2016-06-24 12:30:00,8.52,8.52,8.5,8.5,43312.0,8.3991,8.3991,8.3794,8.3794,43312.0
2016-06-24 12:35:00,8.5,8.51,8.5,8.5,106984.0,8.3794,8.3892,8.3794,8.3794,106984.0
2016-06-24 12:40:00,8.5,8.5,8.47,8.48,215848.0,8.3794,8.3794,8.3498,8.3597,215848.0
2016-06-24 12:45:00,8.48,8.48,8.45,8.46,369728.0,8.3597,8.3597,8.3301,8.3399,369728.0
2016-06-24 12:50:00,8.47,8.47,8.46,8.47,128400.0,8.3498,8.3498,8.3399,8.3498,128400.0
2016-06-24 12:55:00,8.47,8.47,8.44,8.46,127944.0,8.3498,8.3498,8.3202,8.3399,127944.0
2016-06-24 13:00:00,8.46,8.48,8.45,8.47,85792.0,8.3399,8.3597,8.3301,8.3498,85792.0
2016-06-24 13:05:00,8.47,8.47,8.46,8.46,98104.0,8.3498,8.3498,8.3399,8.3399,98104.0
2016-06-24 13:10:00,8.46,8.49,8.46,8.49,88064.0,8.3399,8.3695,8.3399,8.3695,88064.0
2016-06-24 13:15:00,8.49,8.49,8.47,8.48,69320.0,8.3695,8.3695,8.3498,8.3597,69320.0
2016-06-24 13:20:00,8.49,8.49,8.47,8.47,33600.0,8.3695,8.3695,8.3498,8.3498,33600.0
2016-06-24 13:25:00,8.48,8.48,8.47,8.47,41480.0,8.3597,8.3597,8.3498,8.3498,41480.0
2016-06-24 13:30:00,8.48,8.5,8.48,8.49,181696.0,8.3597,8.3794,8.3597,8.3695,181696.0
2016-06-24 13:35:00,8.5,8.52,8.5,8.51,73144.0,8.3794,8.3991,8.3794,8.3892,73144.0
2016-06-24 13:40:00,8.51,8.51,8.48,8.48,36320.0,8.3892,8.3892,8.3597,8.3597,36320.0
2016-06-24 13:45:00,8.48,8.49,8.47,8.47,307800.0,8.3597,8.3695,8.3498,8.3498,307800.0
2016-06-24 13:50:00,8.47,8.49,8.47,8.49,48800.0,8.3498,8.3695,8.3498,8.3695,48800.0
2016-06-24 13:55:00,8.48,8.49,8.46,8.48,70616.0,8.3597,8.3695,8.3399,8.3597,70616.0
2016-06-24 14:00:00,8.49,8.49,8.48,8.49,10320.0,8.3695,8.3695,8.3597,8.3695,10320.0
2016-06-24 14:05:00,8.5,8.5,8.48,8.49,44400.0,8.3794,8.3794,8.3597,8.3695,44400.0
2016-06-24 14:10:00,8.49,8.49,8.48,8.49,149920.0,8.3695,8.3695,8.3597,8.3695,149920.0
2016-06-24 14:15:00,8.48,8.48,8.45,8.47,74128.0,8.3597,8.3597,8.3301,8.3498,74128.0
2016-06-24 14:20:00,8.45,8.46,8.42,8.44,233096.0,8.3301,8.3399,8.3005,8.3202,233096.0
2016-06-24 14:25:00,8.43,8.45,8.43,8.44,225480.0,8.3104,8.3301,8.3104,8.3202,225480.0
2016-06-24 14:30:00,8.43,8.43,8.4,8.4,284912.0,8.3104,8.3104,8.2808,8.2808,284912.0
2016-06-24 14:35:00,8.4,8.41,8.39,8.41,198624.0,8.2808,8.2907,8.2709,8.2907,198624.0
2016-06-24 14:40:00,8.41,8.43,8.41,8.42,116576.0,8.2907,8.3104,8.2907,8.3005,116576.0
2016-06-24 14:45:00,8.41,8.42,8.39,8.42,73416.0,8.2907,8.3005,8.2709,8.3005,73416.0
2016-06-24 14:50:00,8.42,8.44,8.41,8.43,117520.0,8.3005,8.3202,8.2907,8.3104,117520.0
2016-06-24 14:55:00,8.44,8.46,8.43,8.43,151544.0,8.3202,8.3399,8.3104,8.3104,151544.0
2016-06-24 15:00:00,8.43,8.44,8.42,8.43,366088.0,8.3104,8.3202,8.3005,8.3104,366088.0
2016-06-24 15:05:00,8.43,8.43,8.41,8.42,183592.0,8.3104,8.3104,8.2907,8.3005,183592.0
2016-06-24 15:10:00,8.41,8.41,8.37,8.39,252656.0,8.2907,8.2907,8.2512,8.2709,252656.0
2016-06-24 15:15:00,8.39,8.39,8.34,8.35,538424.0,8.2709,8.2709,8.2216,8.2315,538424.0
2016-06-24 15:20:00,8.35,8.38,8.35,8.36,206400.0,8.2315,8.2611,8.2315,8.2414,206400.0
2016-06-24 15:25:00,8.37,8.37,8.36,8.36,270840.0,8.2512,8.2512,8.2414,8.2414,270840.0
2016-06-24 15:30:00,8.36,8.4,8.36,8.4,374856.0,8.2414,8.2808,8.2414,8.2808,374856.0
2016-06-24 15:35:00,8.4,8.42,8.37,8.39,371744.0,8.2808,8.3005,8.2512,8.2709,371744.0
2016-06-24 15:40:00,8.38,8.43,8.38,8.42,348896.0,8.2611,8.3104,8.2611,8.3005,348896.0
2016-06-24 15:45:00,8.43,8.46,8.41,8.44,629328.0,8.3104,8.3399,8.2907,8.3202,629328.0
2016-06-24 15:50:00,8.45,8.5,8.45,8.48,614328.0,8.3301,8.3794,8.3301,8.3597,614328.0
2016-06-24 15:55:00,8.48,8.48,8.38,8.39,1292136.0,8.3597,8.3597,8.2611,8.2709,1292136.0
2016-06-27 09:30:00,8.28,8.28,8.21,8.24,787976.0,8.1625,8.1625,8.0935,8.1231,787976.0
2016-06-27 09:35:00,8.23,8.24,8.18,8.18,462344.0,8.1132,8.1231,8.0639,8.0639,462344.0
2016-06-27 09:40:00,8.19,8.19,8.15,8.15,301592.0,8.0738,8.0738,8.0343,8.0343,301592.0
2016-06-27 09:45:00,8.15,8.19,8.14,8.15,304640.0,8.0343,8.0738,8.0245,8.0343,304640.0
2016-06-27 09:50:00,8.16,8.19,8.16,8.16,178008.0,8.0442,8.0738,8.0442,8.0442,178008.0
2016-06-27 09:55:00,8.16,8.18,8.15,8.16,193736.0,8.0442,8.0639,8.0343,8.0442,193736.0
2016-06-27 10:00:00,8.16,8.19,8.15,8.16,250400.0,8.0442,8.0738,8.0343,8.0442,250400.0
2016-06-27 10:05:00,8.15,8.15,8.11,8.12,359584.0,8.0343,8.0343,7.9949,8.0048,359584.0
2016-06-27 10:10:00,8.12,8.13,8.1,8.11,199528.0,8.0048,8.0146,7.9851,7.9949,199528.0
2016-06-27 10:15:00,8.11,8.12,8.09,8.11,689800.0,7.9949,8.0048,7.9752,7.9949,689800.0
2016-06-27 10:20:00,8.11,8.14,8.1,8.11,156200.0,7.9949,8.0245,7.9851,7.9949,156200.0
2016-06-27 10:25:00,8.1,8.1,8.07,8.08,341536.0,7.9851,7.9851,7.9555,7.9653,341536.0
2016-06-27 10:30:00,8.08,8.09,8.07,8.09,318344.0,7.9653,7.9752,7.9555,7.9752,318344.0
2016-06-27 10:35:00,8.09,8.11,8.07,8.08,615384.0,7.9752,7.9949,7.9555,7.9653,615384.0
2016-06-27 10:40:00,8.09,8.11,8.06,8.08,310152.0,7.9752,7.9949,7.9456,7.9653,310152.0
2016-06-27 10:45:00,8.08,8.08,8.02,8.03,807048.0,7.9653,7.9653,7.9062,7.916,807048.0
2016-06-27 10:50:00,8.03,8.03,8.0,8.02,498984.0,7.916,7.916,7.8865,7.9062,498984.0
2016-06-27 10:55:00,8.03,8.03,7.98,8.0,221344.0,7.916,7.916,7.8668,7.8865,221344.0
2016-06-27 11:00:00,7.99,8.02,7.98,8.01,216760.0,7.8766,7.9062,7.8668,7.8963,216760.0
2016-06-27 11:05:00,8.01,8.04,8.01,8.04,259768.0,7.8963,7.9259,7.8963,7.9259,259768.0
2016-06-27 11:10:00,8.03,8.03,8.0,8.01,136640.0,7.916,7.916,7.8865,7.8963,136640.0
2016-06-27 11:15:00,8.0,8.01,7.99,8.01,166328.0,7.8865,7.8963,7.8766,7.8963,166328.0
2016-06-27 11:20:00,8.0,8.01,7.98,7.99,108112.0,7.8865,7.8963,7.8668,7.8766,108112.0
2016-06-27 11:25:00,7.99,8.05,7.98,8.05,146592.0,7.8766,7.9358,7.8668,7.9358,146592.0
2016-06-27 11:30:00,8.04,8.06,8.04,8.06,73256.0,7.9259,7.9456,7.9259,7.9456,73256.0
2016-06-27 11:35:00,8.05,8.07,8.04,8.07,143432.0,7.9358,7.9555,7.9259,7.9555,143432.0
2016-06-27 11:40:00,8.06,8.08,8.06,8.07,133552.0,7.9456,7.9653,7.9456,7.9555,133552.0
2016-06-27 11:45:00,8.07,8.1,8.06,8.09,220448.0,7.9555,7.9851,7.9456,7.9752,220448.0
2016-06-27 11:50:00,8.09,8.09,8.06,8.06,92488.0,7.9752,7.9752,7.9456,7.9456,92488.0
2016-06-27 11:55:00,8.07,8.08,8.06,8.06,55680.0,7.9555,7.9653,7.9456,7.9456,55680.0
2016-06-27 12:00:00,8.06,8.07,8.05,8.06,84000.0,7.9456,7.9555,7.9358,7.9456,84000.0
2016-06-27 12:05:00,8.07,8.07,8.04,8.06,85960.0,7.9555,7.9555,7.9259,7.9456,85960.0
2016-06-27 12:10:00,8.06,8.06,8.04,8.05,70536.0,7.9456,7.9456,7.9259,7.9358,70536.0
2016-06-27 12:15:00,8.05,8.09,8.05,8.08,48400.0,7.9358,7.9752,7.9358,7.9653,48400.0
2016-06-27 12:20:00,8.08,8.08,8.06,8.08,46400.0,7.9653,7.9653,7.9456,7.9653,46400.0
2016-06-27 12:25:00,8.08,8.11,8.08,8.11,57080.0,7.9653,7.9949,7.9653,7.9949,57080.0
2016-06-27 12:30:00,8.11,8.12,8.09,8.1,403880.0,7.9949,8.0048,7.9752,7.9851,403880.0
2016-06-27 12:35:00,8.1,8.1,8.09,8.09,81760.0,7.9851,7.9851,7.9752,7.9752,81760.0
2016-06-27 12:40:00,8.08,8.08,8.06,8.06,69216.0,7.9653,7.9653,7.9456,7.9456,69216.0
2016-06-27 12:45:00,8.06,8.07,8.06,8.07,34960.0,7.9456,7.9555,7.9456,7.9555,34960.0
2016-06-27 12:50:00,8.07,8.08,8.05,8.06,77176.0,7.9555,7.9653,7.9358,7.9456,77176.0
2016-06-27 12:55:00,8.07,8.09,8.07,8.08,131112.0,7.9555,7.9752,7.9555,7.9653,131112.0
2016-06-27 13:00:00,8.08,8.1,8.07,8.09,131704.0,7.9653,7.9851,7.9555,7.9752,131704.0
2016-06-27 13:05:00,8.09,8.09,8.07,8.07,15584.0,7.9752,7.9752,7.9555,7.9555,15584.0
2016-06-27 13:10:00,8.07,8.09,8.07,8.08,57200.0,7.9555,7.9752,7.9555,7.9653,57200.0
2016-06-27 13:15:00,8.08,8.1,8.08,8.09,66000.0,7.9653,7.9851,7.9653,7.9752,66000.0
2016-06-27 13:20:00,8.09,8.11,8.09,8.11,56720.0,7.9752,7.9949,7.9752,7.9949,56720.0
2016-06-27 13:25:00,8.1,8.12,8.1,8.1,124000.0,7.9851,8.0048,7.9851,7.9851,124000.0
2016-06-27 13:30:00,8.11,8.11,8.07,8.08,164864.0,7.9949,7.9949,7.9555,7.9653,164864.0
2016-06-27 13:35:00,8.08,8.08,8.06,8.07,149536.0,7.9653,7.9653,7.9456,7.9555,149536.0
2016-06-27 13:40:00,8.07,8.08,8.03,8.04,224384.0,7.9555,7.9653,7.916,7.9259,224384.0
2016-06-27 13:45:00,8.04,8.05,8.03,8.04,82480.0,7.9259,7.9358,7.916,7.9259,82480.0
2016-06-27 13:50:00,8.04,8.06,8.04,8.05,53160.0,7.9259,7.9456,7.9259,7.9358,53160.0
2016-06-27 13:55:00,8.05,8.05,8.03,8.04,173648.0,7.9358,7.9358,7.916,7.9259,173648.0
2016-06-27 14:00:00,8.04,8.05,8.03,8.05,65536.0,7.9259,7.9358,7.916,7.9358,65536.0
2016-06-27 14:05:00,8.05,8.05,8.02,8.03,56400.0,7.9358,7.9358,7.9062,7.916,56400.0
2016-06-27 14:10:00,8.03,8.04,8.01,8.02,89520.0,7.916,7.9259,7.8963,7.9062,89520.0
2016-06-27 14:15:00,8.01,8.03,8.0,8.01,73808.0,7.8963,7.916,7.8865,7.8963,73808.0
2016-06-27 14:20:00,8.02,8.03,8.01,8.01,70960.0,7.9062,7.916,7.8963,7.8963,70960.0
2016-06-27 14:25:00,8.02,8.05,8.01,8.05,69016.0,7.9062,7.9358,7.8963,7.9358,69016.0
2016-06-27 14:30:00,8.05,8.05,8.03,8.03,137880.0,7.9358,7.9358,7.916,7.916,137880.0
2016-06-27 14:35:00,8.03,8.06,8.03,8.05,179200.0,7.916,7.9456,7.916,7.9358,179200.0
2016-06-27 14:40:00,8.04,8.06,8.02,8.04,89888.0,7.9259,7.9456,7.9062,7.9259,89888.0
2016-06-27 14:45:00,8.04,8.04,8.0,8.0,101784.0,7.9259,7.9259,7.8865,7.8865,101784.0
2016-06-27 14:50:00,8.0,8.01,7.98,7.99,62232.0,7.8865,7.8963,7.8668,7.8766,62232.0
2016-06-27 14:55:00,8.0,8.0,7.99,8.0,78952.0,7.8865,7.8865,7.8766,7.8865,78952.0
2016-06-27 15:00:00,8.0,8.02,8.0,8.01,121904.0,7.8865,7.9062,7.8865,7.8963,121904.0
2016-06-27 15:05:00,8.02,8.03,8.0,8.01,330512.0,7.9062,7.916,7.8865,7.8963,330512.0
2016-06-27 15:10:00,8.01,8.04,8.01,8.03,124344.0,7.8963,7.9259,7.8963,7.916,124344.0
2016-06-27 15:15:00,8.03,8.03,8.0,8.01,162160.0,7.916,7.916,7.8865,7.8963,162160.0
2016-06-27 15:20:00,8.01,8.01,7.97,7.98,146776.0,7.8963,7.8963,7.8569,7.8668,146776.0
2016-06-27 15:25:00,7.98,8.01,7.98,8.01,145928.0,7.8668,7.8963,7.8668,7.8963,145928.0
2016-06-27 15:30:00,8.0,8.03,7.99,8.02,145312.0,7.8865,7.916,7.8766,7.9062,145312.0
2016-06-27 15:35:00,8.02,8.08,8.02,8.08,191160.0,7.9062,7.9653,7.9062,7.9653,191160.0
2016-06-27 15:40:00,8.07,8.08,8.05,8.07,190584.0,7.9555,7.9653,7.9358,7.9555,190584.0
2016-06-27 15:45:00,8.07,8.08,8.06,8.08,551776.0,7.9555,7.9653,7.9456,7.9653,551776.0
2016-06-27 15:50:00,8.08,8.08,8.05,8.07,447032.0,7.9653,7.9653,7.9358,7.9555,447032.0
2016-06-27 15:55:00,8.06,8.07,8.05,8.06,1616576.0,7.9456,7.9555,7.9358,7.9456,1616576.0
2016-06-28 09:30:00,8.22,8.24,8.22,8.24,1442424.0,8.1033,8.1231,8.1033,8.1231,1442424.0
2016-06-28 09:35:00,8.24,8.28,8.23,8.27,1758648.0,8.1231,8.1625,8.1132,8.1526,1758648.0
2016-06-28 09:40:00,8.28,8.3,8.27,8.29,645624.0,8.1625,8.1822,8.1526,8.1724,645624.0
2016-06-28 09:45:00,8.29,8.31,8.28,8.3,335408.0,8.1724,8.1921,8.1625,8.1822,335408.0
2016-06-28 09:50:00,8.31,8.34,8.3,8.33,259648.0,8.1921,8.2216,8.1822,8.2118,259648.0
2016-06-28 09:55:00,8.33,8.34,8.32,8.33,150392.0,8.2118,8.2216,8.2019,8.2118,150392.0
2016-06-28 10:00:00,8.34,8.34,8.32,8.33,199240.0,8.2216,8.2216,8.2019,8.2118,199240.0
2016-06-28 10:05:00,8.33,8.33,8.31,8.31,242976.0,8.2118,8.2118,8.1921,8.1921,242976.0
2016-06-28 10:10:00,8.31,8.31,8.3,8.31,221288.0,8.1921,8.1921,8.1822,8.1921,221288.0
2016-06-28 10:15:00,8.31,8.32,8.31,8.31,105640.0,8.1921,8.2019,8.1921,8.1921,105640.0
2016-06-28 10:20:00,8.33,8.33,8.31,8.31,85240.0,8.2118,8.2118,8.1921,8.1921,85240.0
2016-06-28 10:25:00,8.31,8.31,8.3,8.31,78400.0,8.1921,8.1921,8.1822,8.1921,78400.0
2016-06-28 10:30:00,8.31,8.33,8.31,8.33,324384.0,8.1921,8.2118,8.1921,8.2118,324384.0
2016-06-28 10:35:00,8.33,8.33,8.3,8.3,192120.0,8.2118,8.2118,8.1822,8.1822,192120.0
2016-06-28 10:40:00,8.29,8.3,8.29,8.3,191496.0,8.1724,8.1822,8.1724,8.1822,191496.0
2016-06-28 10:45:00,8.3,8.31,8.3,8.3,250776.0,8.1822,8.1921,8.1822,8.1822,250776.0
2016-06-28 10:50:00,8.31,8.31,8.31,8.31,3200.0,8.1921,8.1921,8.1921,8.1921,3200.0
2016-06-28 10:55:00,8.31,8.32,8.29,8.3,51072.0,8.1921,8.2019,8.1724,8.1822,51072.0
2016-06-28 11:00:00,8.3,8.3,8.28,8.28,76000.0,8.1822,8.1822,8.1625,8.1625,76000.0
2016-06-28 11:05:00,8.28,8.28,8.26,8.27,77616.0,8.1625,8.1625,8.1428,8.1526,77616.0
2016-06-28 11:10:00,8.26,8.28,8.26,8.28,92472.0,8.1428,8.1625,8.1428,8.1625,92472.0
2016-06-28 11:15:00,8.27,8.29,8.27,8.29,25528.0,8.1526,8.1724,8.1526,8.1724,25528.0
2016-06-28 11:20:00,8.29,8.29,8.26,8.26,87600.0,8.1724,8.1724,8.1428,8.1428,87600.0
2016-06-28 11:25:00,8.26,8.26,8.24,8.24,275616.0,8.1428,8.1428,8.1231,8.1231,275616.0
2016-06-28 11:30:00,8.24,8.26,8.24,8.25,67408.0,8.1231,8.1428,8.1231,8.1329,67408.0
2016-06-28 11:35:00,8.25,8.26,8.25,8.26,36800.0,8.1329,8.1428,8.1329,8.1428,36800.0
2016-06-28 11:40:00,8.26,8.27,8.26,8.27,50840.0,8.1428,8.1526,8.1428,8.1526,50840.0
2016-06-28 11:45:00,8.28,8.29,8.28,8.28,34400.0,8.1625,8.1724,8.1625,8.1625,34400.0
2016-06-28 11:50:00,8.29,8.29,8.28,8.29,133064.0,8.1724,8.1724,8.1625,8.1724,133064.0
2016-06-28 11:55:00,8.29,8.3,8.29,8.29,274496.0,8.1724,8.1822,8.1724,8.1724,274496.0
2016-06-28 12:00:00,8.29,8.3,8.29,8.29,60528.0,8.1724,8.1822,8.1724,8.1724,60528.0
2016-06-28 12:05:00,8.29,8.3,8.29,8.29,17600.0,8.1724,8.1822,8.1724,8.1724,17600.0
2016-06-28 12:10:00,8.29,8.29,8.28,8.28,11152.0,8.1724,8.1724,8.1625,8.1625,11152.0
2016-06-28 12:15:00,8.28,8.28,8.28,8.28,5600.0,8.1625,8.1625,8.1625,8.1625,5600.0
2016-06-28 12:20:00,8.28,8.28,8.28,8.28,11800.0,8.1625,8.1625,8.1625,8.1625,11800.0
2016-06-28 12:25:00,8.28,8.28,8.27,8.27,44800.0,8.1625,8.1625,8.1526,8.1526,44800.0
2016-06-28 12:30:00,8.27,8.3,8.27,8.29,12352.0,8.1526,8.1822,8.1526,8.1724,12352.0
2016-06-28 12:35:00,8.3,8.31,8.29,8.31,28392.0,8.1822,8.1921,8.1724,8.1921,28392.0
2016-06-28 12:40:00,8.31,8.32,8.31,8.31,53424.0,8.1921,8.2019,8.1921,8.1921,53424.0
2016-06-28 12:45:00,8.31,8.31,8.29,8.29,62776.0,8.1921,8.1921,8.1724,8.1724,62776.0
2016-06-28 12:50:00,8.3,8.3,8.3,8.3,9624.0,8.1822,8.1822,8.1822,8.1822,9624.0
2016-06-28 12:55:00,8.31,8.31,8.3,8.3,133968.0,8.1921,8.1921,8.1822,8.1822,133968.0
2016-06-28 13:00:00,8.3,8.3,8.29,8.29,26520.0,8.1822,8.1822,8.1724,8.1724,26520.0
2016-06-28 13:05:00,8.29,8.29,8.27,8.28,59200.0,8.1724,8.1724,8.1526,8.1625,59200.0
2016-06-28 13:10:00,8.28,8.3,8.28,8.3,29200.0,8.1625,8.1822,8.1625,8.1822,29200.0
2016-06-28 13:15:00,8.3,8.3,8.28,8.28,138600.0,8.1822,8.1822,8.1625,8.1625,138600.0
2016-06-28 13:20:00,8.28,8.28,8.27,8.27,17600.0,8.1625,8.1625,8.1526,8.1526,17600.0
2016-06-28 13:25:00,8.27,8.29,8.27,8.27,33560.0,8.1526,8.1724,8.1526,8.1526,33560.0
2016-06-28 13:30:00,8.27,8.28,8.26,8.27,148712.0,8.1526,8.1625,8.1428,8.1526,148712.0
2016-06-28 13:35:00,8.28,8.29,8.28,8.29,14400.0,8.1625,8.1724,8.1625,8.1724,14400.0
2016-06-28 13:40:00,8.29,8.3,8.29,8.29,71112.0,8.1724,8.1822,8.1724,8.1724,71112.0
2016-06-28 13:45:00,8.29,8.3,8.28,8.29,8800.0,8.1724,8.1822,8.1625,8.1724,8800.0
2016-06-28 13:50:00,8.28,8.28,8.28,8.28,3200.0,8.1625,8.1625,8.1625,8.1625,3200.0
2016-06-28 13:55:00,8.28,8.28,8.28,8.28,5600.0,8.1625,8.1625,8.1625,8.1625,5600.0
2016-06-28 14:00:00,8.28,8.29,8.28,8.28,72192.0,8.1625,8.1724,8.1625,8.1625,72192.0
2016-06-28 14:05:00,8.28,8.28,8.26,8.26,38400.0,8.1625,8.1625,8.1428,8.1428,38400.0
2016-06-28 14:10:00,8.27,8.27,8.25,8.26,129360.0,8.1526,8.1526,8.1329,8.1428,129360.0
2016-06-28 14:15:00,8.26,8.27,8.26,8.27,62752.0,8.1428,8.1526,8.1428,8.1526,62752.0
2016-06-28 14:20:00,8.27,8.27,8.27,8.27,16800.0,8.1526,8.1526,8.1526,8.1526,16800.0
2016-06-28 14:25:00,8.26,8.28,8.26,8.27,57960.0,8.1428,8.1625,8.1428,8.1526,57960.0
2016-06-28 14:30:00,8.27,8.31,8.27,8.31,154400.0,8.1526,8.1921,8.1526,8.1921,154400.0
2016-06-28 14:35:00,8.3,8.33,8.3,8.32,108536.0,8.1822,8.2118,8.1822,8.2019,108536.0
2016-06-28 14:40:00,8.32,8.33,8.32,8.33,52232.0,8.2019,8.2118,8.2019,8.2118,52232.0
2016-06-28 14:45:00,8.33,8.34,8.33,8.34,147000.0,8.2118,8.2216,8.2118,8.2216,147000.0
2016-06-28 14:50:00,8.34,8.36,8.34,8.36,154728.0,8.2216,8.2414,8.2216,8.2414,154728.0
2016-06-28 14:55:00,8.36,8.38,8.36,8.36,196696.0,8.2414,8.2611,8.2414,8.2414,196696.0
2016-06-28 15:00:00,8.36,8.37,8.36,8.37,113688.0,8.2414,8.2512,8.2414,8.2512,113688.0
2016-06-28 15:05:00,8.37,8.38,8.37,8.37,39600.0,8.2512,8.2611,8.2512,8.2512,39600.0
2016-06-28 15:10:00,8.37,8.4,8.37,8.39,88136.0,8.2512,8.2808,8.2512,8.2709,88136.0
2016-06-28 15:15:00,8.39,8.39,8.37,8.37,71600.0,8.2709,8.2709,8.2512,8.2512,71600.0
2016-06-28 15:20:00,8.37,8.37,8.36,8.37,80368.0,8.2512,8.2512,8.2414,8.2512,80368.0
2016-06-28 15:25:00,8.36,8.36,8.34,8.36,139752.0,8.2414,8.2414,8.2216,8.2414,139752.0
2016-06-28 15:30:00,8.36,8.37,8.35,8.36,240912.0,8.2414,8.2512,8.2315,8.2414,240912.0
2016-06-28 15:35:00,8.36,8.38,8.35,8.38,72048.0,8.2414,8.2611,8.2315,8.2611,72048.0
2016-06-28 15:40:00,8.38,8.39,8.38,8.39,143144.0,8.2611,8.2709,8.2611,8.2709,143144.0
2016-06-28 15:45:00,8.38,8.4,8.38,8.39,216880.0,8.2611,8.2808,8.2611,8.2709,216880.0
2016-06-28 15:50:00,8.4,8.4,8.38,8.39,235872.0,8.2808,8.2808,8.2611,8.2709,235872.0
2016-06-28 15:55:00,8.4,8.4,8.39,8.4,340552.0,8.2808,8.2808,8.2709,8.2808,340552.0
2016-06-29 09:30:00,8.53,8.56,8.52,8.56,733376.0,8.4089,8.4385,8.3991,8.4385,733376.0
2016-06-29 09:35:00,8.56,8.56,8.54,8.56,238936.0,8.4385,8.4385,8.4188,8.4385,238936.0
2016-06-29 09:40:00,8.55,8.55,8.54,8.55,445992.0,8.4287,8.4287,8.4188,8.4287,445992.0
2016-06-29 09:45:00,8.56,8.58,8.55,8.58,399232.0,8.4385,8.4582,8.4287,8.4582,399232.0
2016-06-29 09:50:00,8.58,8.6,8.58,8.59,542592.0,8.4582,8.478,8.4582,8.4681,542592.0
2016-06-29 09:55:00,8.59,8.59,8.58,8.58,85592.0,8.4681,8.4681,8.4582,8.4582,85592.0
2016-06-29 10:00:00,8.58,8.61,8.58,8.58,257032.0,8.4582,8.4878,8.4582,8.4582,257032.0
2016-06-29 10:05:00,8.59,8.59,8.57,8.58,148992.0,8.4681,8.4681,8.4484,8.4582,148992.0
2016-06-29 10:10:00,8.58,8.61,8.58,8.61,484328.0,8.4582,8.4878,8.4582,8.4878,484328.0
2016-06-29 10:15:00,8.6,8.61,8.59,8.6,87496.0,8.478,8.4878,8.4681,8.478,87496.0
2016-06-29 10:20:00,8.61,8.61,8.6,8.61,283392.0,8.4878,8.4878,8.478,8.4878,283392.0
2016-06-29 10:25:00,8.61,8.61,8.6,8.61,296536.0,8.4878,8.4878,8.478,8.4878,296536.0
2016-06-29 10:30:00,8.61,8.62,8.6,8.61,132872.0,8.4878,8.4977,8.478,8.4878,132872.0
2016-06-29 10:35:00,8.6,8.6,8.58,8.58,225336.0,8.478,8.478,8.4582,8.4582,225336.0
2016-06-29 10:40:00,8.58,8.59,8.57,8.57,74992.0,8.4582,8.4681,8.4484,8.4484,74992.0
2016-06-29 10:45:00,8.57,8.59,8.57,8.59,67168.0,8.4484,8.4681,8.4484,8.4681,67168.0
2016-06-29 10:50:00,8.59,8.6,8.58,8.58,91624.0,8.4681,8.478,8.4582,8.4582,91624.0
2016-06-29 10:55:00,8.58,8.59,8.58,8.59,16800.0,8.4582,8.4681,8.4582,8.4681,16800.0
2016-06-29 11:00:00,8.59,8.61,8.59,8.6,56000.0,8.4681,8.4878,8.4681,8.478,56000.0
2016-06-29 11:05:00,8.61,8.61,8.6,8.6,188176.0,8.4878,8.4878,8.478,8.478,188176.0
2016-06-29 11:10:00,8.6,8.62,8.6,8.61,55000.0,8.478,8.4977,8.478,8.4878,55000.0
2016-06-29 11:15:00,8.62,8.63,8.61,8.62,504680.0,8.4977,8.5075,8.4878,8.4977,504680.0
2016-06-29 11:20:00,8.62,8.63,8.61,8.63,165704.0,8.4977,8.5075,8.4878,8.5075,165704.0
2016-06-29 11:25:00,8.63,8.65,8.63,8.64,290432.0,8.5075,8.5272,8.5075,8.5174,290432.0
2016-06-29 11:30:00,8.65,8.65,8.64,8.65,267416.0,8.5272,8.5272,8.5174,8.5272,267416.0
2016-06-29 11:35:00,8.65,8.65,8.64,8.64,87144.0,8.5272,8.5272,8.5174,8.5174,87144.0
2016-06-29 11:40:00,8.64,8.65,8.64,8.64,42880.0,8.5174,8.5272,8.5174,8.5174,42880.0
2016-06-29 11:45:00,8.65,8.65,8.64,8.64,45896.0,8.5272,8.5272,8.5174,8.5174,45896.0
2016-06-29 11:50:00,8.65,8.66,8.64,8.66,51776.0,8.5272,8.5371,8.5174,8.5371,51776.0
2016-06-29 11:55:00,8.65,8.67,8.65,8.67,106840.0,8.5272,8.547,8.5272,8.547,106840.0
2016-06-29 12:00:00,8.67,8.67,8.66,8.66,85920.0,8.547,8.547,8.5371,8.5371,85920.0
2016-06-29 12:05:00,8.67,8.68,8.66,8.68,19856.0,8.547,8.5568,8.5371,8.5568,19856.0
2016-06-29 12:10:00,8.67,8.68,8.67,8.68,75928.0,8.547,8.5568,8.547,8.5568,75928.0
2016-06-29 12:15:00,8.68,8.69,8.68,8.68,56480.0,8.5568,8.5667,8.5568,8.5568,56480.0
2016-06-29 12:20:00,8.69,8.69,8.68,8.69,102072.0,8.5667,8.5667,8.5568,8.5667,102072.0
2016-06-29 12:25:00,8.69,8.69,8.69,8.69,75440.0,8.5667,8.5667,8.5667,8.5667,75440.0
2016-06-29 12:30:00,8.69,8.69,8.68,8.68,134280.0,8.5667,8.5667,8.5568,8.5568,134280.0
2016-06-29 12:35:00,8.67,8.69,8.67,8.69,28480.0,8.547,8.5667,8.547,8.5667,28480.0
2016-06-29 12:40:00,8.68,8.68,8.67,8.68,33760.0,8.5568,8.5568,8.547,8.5568,33760.0
2016-06-29 12:45:00,8.67,8.68,8.66,8.66,104560.0,8.547,8.5568,8.5371,8.5371,104560.0
2016-06-29 12:50:00,8.67,8.67,8.66,8.66,28320.0,8.547,8.547,8.5371,8.5371,28320.0
2016-06-29 12:55:00,8.66,8.67,8.66,8.66,75800.0,8.5371,8.547,8.5371,8.5371,75800.0
2016-06-29 13:00:00,8.66,8.67,8.66,8.67,72424.0,8.5371,8.547,8.5371,8.547,72424.0
2016-06-29 13:05:00,8.67,8.67,8.65,8.65,78400.0,8.547,8.547,8.5272,8.5272,78400.0
2016-06-29 13:10:00,8.65,8.65,8.65,8.65,17600.0,8.5272,8.5272,8.5272,8.5272,17600.0
2016-06-29 13:15:00,8.65,8.66,8.65,8.66,50656.0,8.5272,8.5371,8.5272,8.5371,50656.0
2016-06-29 13:20:00,8.67,8.68,8.66,8.68,135520.0,8.547,8.5568,8.5371,8.5568,135520.0
2016-06-29 13:25:00,8.67,8.67,8.67,8.67,42512.0,8.547,8.547,8.547,8.547,42512.0
2016-06-29 13:30:00,8.67,8.67,8.67,8.67,47200.0,8.547,8.547,8.547,8.547,47200.0
2016-06-29 13:35:00,8.67,8.67,8.67,8.67,31200.0,8.547,8.547,8.547,8.547,31200.0
2016-06-29 13:40:00,8.68,8.68,8.68,8.68,16400.0,8.5568,8.5568,8.5568,8.5568,16400.0
2016-06-29 13:45:00,8.69,8.69,8.68,8.68,68400.0,8.5667,8.5667,8.5568,8.5568,68400.0
2016-06-29 13:50:00,8.67,8.68,8.67,8.67,39200.0,8.547,8.5568,8.547,8.547,39200.0
2016-06-29 13:55:00,8.68,8.68,8.68,8.68,2400.0,8.5568,8.5568,8.5568,8.5568,2400.0
2016-06-29 14:00:00,8.68,8.7,8.68,8.7,56320.0,8.5568,8.5765,8.5568,8.5765,56320.0
2016-06-29 14:05:00,8.69,8.7,8.69,8.69,32088.0,8.5667,8.5765,8.5667,8.5667,32088.0
2016-06-29 14:10:00,8.69,8.7,8.68,8.69,52360.0,8.5667,8.5765,8.5568,8.5667,52360.0
2016-06-29 14:15:00,8.69,8.69,8.69,8.69,15200.0,8.5667,8.5667,8.5667,8.5667,15200.0
2016-06-29 14:20:00,8.68,8.71,8.68,8.71,70000.0,8.5568,8.5864,8.5568,8.5864,70000.0
2016-06-29 14:25:00,8.71,8.71,8.7,8.7,73592.0,8.5864,8.5864,8.5765,8.5765,73592.0
2016-06-29 14:30:00,8.71,8.71,8.71,8.71,16000.0,8.5864,8.5864,8.5864,8.5864,16000.0
2016-06-29 14:35:00,8.71,8.71,8.7,8.71,60152.0,8.5864,8.5864,8.5765,8.5864,60152.0
2016-06-29 14:40:00,8.71,8.72,8.71,8.71,63200.0,8.5864,8.5963,8.5864,8.5864,63200.0
2016-06-29 14:45:00,8.71,8.72,8.7,8.7,361128.0,8.5864,8.5963,8.5765,8.5765,361128.0
2016-06-29 14:50:00,8.7,8.7,8.69,8.69,54184.0,8.5765,8.5765,8.5667,8.5667,54184.0
2016-06-29 14:55:00,8.7,8.71,8.7,8.71,17656.0,8.5765,8.5864,8.5765,8.5864,17656.0
2016-06-29 15:00:00,8.71,8.72,8.71,8.72,38312.0,8.5864,8.5963,8.5864,8.5963,38312.0
2016-06-29 15:05:00,8.72,8.72,8.71,8.72,92232.0,8.5963,8.5963,8.5864,8.5963,92232.0
2016-06-29 15:10:00,8.72,8.73,8.72,8.72,47400.0,8.5963,8.6061,8.5963,8.5963,47400.0
2016-06-29 15:15:00,8.72,8.73,8.72,8.72,114856.0,8.5963,8.6061,8.5963,8.5963,114856.0
2016-06-29 15:20:00,8.72,8.72,8.7,8.7,130976.0,8.5963,8.5963,8.5765,8.5765,130976.0
2016-06-29 15:25:00,8.7,8.72,8.7,8.72,65136.0,8.5765,8.5963,8.5765,8.5963,65136.0
2016-06-29 15:30:00,8.72,8.72,8.7,8.72,96800.0,8.5963,8.5963,8.5765,8.5963,96800.0
2016-06-29 15:35:00,8.72,8.72,8.7,8.7,175232.0,8.5963,8.5963,8.5765,8.5765,175232.0
2016-06-29 15:40:00,8.7,8.7,8.68,8.69,243832.0,8.5765,8.5765,8.5568,8.5667,243832.0
2016-06-29 15:45:00,8.69,8.7,8.68,8.7,222664.0,8.5667,8.5765,8.5568,8.5765,222664.0
2016-06-29 15:50:00,8.7,8.7,8.67,8.68,322320.0,8.5765,8.5765,8.547,8.5568,322320.0
2016-06-29 15:55:00,8.68,8.7,8.68,8.69,564992.0,8.5568,8.5765,8.5568,8.5667,564992.0
2016-06-30 09:30:00,8.73,8.75,8.71,8.73,305624.0,8.6061,8.6258,8.5864,8.6061,305624.0
2016-06-30 09:35:00,8.74,8.75,8.71,8.72,368192.0,8.616,8.6258,8.5864,8.5963,368192.0
2016-06-30 09:40:00,8.72,8.74,8.7,8.72,540704.0,8.5963,8.616,8.5765,8.5963,540704.0
2016-06-30 09:45:00,8.72,8.73,8.71,8.72,242024.0,8.5963,8.6061,8.5864,8.5963,242024.0
2016-06-30 09:50:00,8.72,8.72,8.69,8.69,235624.0,8.5963,8.5963,8.5667,8.5667,235624.0
2016-06-30 09:55:00,8.69,8.69,8.67,8.68,242520.0,8.5667,8.5667,8.547,8.5568,242520.0
2016-06-30 10:00:00,8.68,8.69,8.68,8.68,113984.0,8.5568,8.5667,8.5568,8.5568,113984.0
2016-06-30 10:05:00,8.68,8.7,8.67,8.7,53904.0,8.5568,8.5765,8.547,8.5765,53904.0
2016-06-30 10:10:00,8.7,8.71,8.7,8.71,107432.0,8.5765,8.5864,8.5765,8.5864,107432.0
2016-06-30 10:15:00,8.71,8.71,8.7,8.7,73792.0,8.5864,8.5864,8.5765,8.5765,73792.0
2016-06-30 10:20:00,8.7,8.71,8.69,8.7,112216.0,8.5765,8.5864,8.5667,8.5765,112216.0
2016-06-30 10:25:00,8.69,8.69,8.67,8.68,126400.0,8.5667,8.5667,8.547,8.5568,126400.0
2016-06-30 10:30:00,8.68,8.7,8.67,8.7,135200.0,8.5568,8.5765,8.547,8.5765,135200.0
2016-06-30 10:35:00,8.7,8.73,8.7,8.73,261048.0,8.5765,8.6061,8.5765,8.6061,261048.0
2016-06-30 10:40:00,8.71,8.73,8.7,8.72,143360.0,8.5864,8.6061,8.5765,8.5963,143360.0
2016-06-30 10:45:00,8.72,8.74,8.72,8.74,34992.0,8.5963,8.616,8.5963,8.616,34992.0
2016-06-30 10:50:00,8.74,8.76,8.74,8.74,286992.0,8.616,8.6357,8.616,8.616,286992.0
2016-06-30 10:55:00,8.74,8.76,8.74,8.76,19200.0,8.616,8.6357,8.616,8.6357,19200.0
2016-06-30 11:00:00,8.76,8.77,8.74,8.77,90312.0,8.6357,8.6455,8.616,8.6455,90312.0
2016-06-30 11:05:00,8.77,8.8,8.77,8.8,111328.0,8.6455,8.6751,8.6455,8.6751,111328.0
2016-06-30 11:10:00,8.8,8.81,8.79,8.79,180264.0,8.6751,8.685,8.6653,8.6653,180264.0
2016-06-30 11:15:00,8.79,8.8,8.77,8.77,158000.0,8.6653,8.6751,8.6455,8.6455,158000.0
2016-06-30 11:20:00,8.77,8.78,8.77,8.77,29856.0,8.6455,8.6554,8.6455,8.6455,29856.0
2016-06-30 11:25:00,8.78,8.8,8.78,8.79,46192.0,8.6554,8.6751,8.6554,8.6653,46192.0
2016-06-30 11:30:00,8.8,8.82,8.8,8.81,254088.0,8.6751,8.6948,8.6751,8.685,254088.0
2016-06-30 11:35:00,8.82,8.82,8.8,8.8,148664.0,8.6948,8.6948,8.6751,8.6751,148664.0
2016-06-30 11:40:00,8.8,8.8,8.79,8.79,128000.0,8.6751,8.6751,8.6653,8.6653,128000.0
2016-06-30 11:45:00,8.79,8.79,8.78,8.79,18000.0,8.6653,8.6653,8.6554,8.6653,18000.0
2016-06-30 11:50:00,8.79,8.79,8.79,8.79,39704.0,8.6653,8.6653,8.6653,8.6653,39704.0
2016-06-30 11:55:00,8.8,8.81,8.79,8.81,43840.0,8.6751,8.685,8.6653,8.685,43840.0
2016-06-30 12:00:00,8.81,8.82,8.8,8.81,171432.0,8.685,8.6948,8.6751,8.685,171432.0
2016-06-30 12:05:00,8.8,8.81,8.79,8.8,36440.0,8.6751,8.685,8.6653,8.6751,36440.0
2016-06-30 12:10:00,8.8,8.82,8.8,8.82,155048.0,8.6751,8.6948,8.6751,8.6948,155048.0
2016-06-30 12:15:00,8.82,8.84,8.82,8.84,129112.0,8.6948,8.7146,8.6948,8.7146,129112.0
2016-06-30 12:20:00,8.84,8.85,8.84,8.85,108024.0,8.7146,8.7244,8.7146,8.7244,108024.0
2016-06-30 12:25:00,8.85,8.86,8.85,8.85,68512.0,8.7244,8.7343,8.7244,8.7244,68512.0
2016-06-30 12:30:00,8.85,8.86,8.85,8.86,3416.0,8.7244,8.7343,8.7244,8.7343,3416.0
2016-06-30 12:35:00,8.85,8.85,8.84,8.84,87016.0,8.7244,8.7244,8.7146,8.7146,87016.0
2016-06-30 12:40:00,8.84,8.84,8.83,8.83,137544.0,8.7146,8.7146,8.7047,8.7047,137544.0
2016-06-30 12:45:00,8.83,8.84,8.83,8.84,56968.0,8.7047,8.7146,8.7047,8.7146,56968.0
2016-06-30 12:50:00,8.84,8.86,8.84,8.84,129768.0,8.7146,8.7343,8.7146,8.7146,129768.0
2016-06-30 12:55:00,8.85,8.86,8.85,8.86,58944.0,8.7244,8.7343,8.7244,8.7343,58944.0
2016-06-30 13:00:00,8.85,8.86,8.85,8.86,28496.0,8.7244,8.7343,8.7244,8.7343,28496.0
2016-06-30 13:05:00,8.84,8.86,8.84,8.85,6104.0,8.7146,8.7343,8.7146,8.7244,6104.0
2016-06-30 13:10:00,8.85,8.85,8.84,8.84,85136.0,8.7244,8.7244,8.7146,8.7146,85136.0
2016-06-30 13:15:00,8.84,8.85,8.84,8.84,23584.0,8.7146,8.7244,8.7146,8.7146,23584.0
2016-06-30 13:20:00,8.84,8.84,8.83,8.83,16424.0,8.7146,8.7146,8.7047,8.7047,16424.0
2016-06-30 13:25:00,8.83,8.83,8.82,8.83,69048.0,8.7047,8.7047,8.6948,8.7047,69048.0
2016-06-30 13:30:00,8.83,8.84,8.83,8.83,46952.0,8.7047,8.7146,8.7047,8.7047,46952.0
2016-06-30 13:35:00,8.83,8.84,8.83,8.83,4000.0,8.7047,8.7146,8.7047,8.7047,4000.0
2016-06-30 13:40:00,8.83,8.85,8.83,8.85,38960.0,8.7047,8.7244,8.7047,8.7244,38960.0
2016-06-30 13:45:00,8.85,8.85,8.84,8.84,37600.0,8.7244,8.7244,8.7146,8.7146,37600.0
2016-06-30 13:50:00,8.85,8.85,8.84,8.84,20000.0,8.7244,8.7244,8.7146,8.7146,20000.0
2016-06-30 13:55:00,8.84,8.85,8.83,8.85,48304.0,8.7146,8.7244,8.7047,8.7244,48304.0
2016-06-30 14:00:00,8.85,8.85,8.85,8.85,74256.0,8.7244,8.7244,8.7244,8.7244,74256.0
2016-06-30 14:05:00,8.85,8.86,8.84,8.86,50952.0,8.7244,8.7343,8.7146,8.7343,50952.0
2016-06-30 14:10:00,8.86,8.86,8.86,8.86,5600.0,8.7343,8.7343,8.7343,8.7343,5600.0
2016-06-30 14:15:00,8.86,8.87,8.86,8.87,42120.0,8.7343,8.7441,8.7343,8.7441,42120.0
2016-06-30 14:20:00,8.88,8.88,8.88,8.88,186576.0,8.754,8.754,8.754,8.754,186576.0
2016-06-30 14:25:00,8.87,8.87,8.85,8.85,85624.0,8.7441,8.7441,8.7244,8.7244,85624.0
2016-06-30 14:30:00,8.86,8.86,8.85,8.85,95392.0,8.7343,8.7343,8.7244,8.7244,95392.0
2016-06-30 14:35:00,8.85,8.86,8.85,8.85,10800.0,8.7244,8.7343,8.7244,8.7244,10800.0
2016-06-30 14:40:00,8.86,8.87,8.85,8.87,102800.0,8.7343,8.7441,8.7244,8.7441,102800.0
2016-06-30 14:45:00,8.87,8.87,8.86,8.87,170880.0,8.7441,8.7441,8.7343,8.7441,170880.0
2016-06-30 14:50:00,8.87,8.88,8.87,8.88,18472.0,8.7441,8.754,8.7441,8.754,18472.0
2016-06-30 14:55:00,8.88,8.89,8.87,8.88,201240.0,8.754,8.7638,8.7441,8.754,201240.0
2016-06-30 15:00:00,8.88,8.89,8.88,8.88,147336.0,8.754,8.7638,8.754,8.754,147336.0
2016-06-30 15:05:00,8.88,8.89,8.88,8.88,35096.0,8.754,8.7638,8.754,8.754,35096.0
2016-06-30 15:10:00,8.88,8.88,8.87,8.88,81632.0,8.754,8.754,8.7441,8.754,81632.0
2016-06-30 15:15:00,8.88,8.88,8.86,8.86,59960.0,8.754,8.754,8.7343,8.7343,59960.0
2016-06-30 15:20:00,8.86,8.87,8.86,8.87,35728.0,8.7343,8.7441,8.7343,8.7441,35728.0
2016-06-30 15:25:00,8.87,8.9,8.87,8.89,130504.0,8.7441,8.7737,8.7441,8.7638,130504.0
2016-06-30 15:30:00,8.89,8.89,8.88,8.89,64096.0,8.7638,8.7638,8.754,8.7638,64096.0
2016-06-30 15:35:00,8.9,8.9,8.88,8.88,55160.0,8.7737,8.7737,8.754,8.754,55160.0
2016-06-30 15:40:00,8.88,8.88,8.86,8.86,327392.0,8.754,8.754,8.7343,8.7343,327392.0
2016-06-30 15:45:00,8.86,8.86,8.85,8.85,201144.0,8.7343,8.7343,8.7244,8.7244,201144.0
2016-06-30 15:50:00,8.85,8.87,8.85,8.87,268840.0,8.7244,8.7441,8.7244,8.7441,268840.0
2016-06-30 15:55:00,8.87,8.9,8.86,8.9,602296.0,8.7441,8.7737,8.7343,8.7737,602296.0
2016-07-01 09:30:00,8.89,8.91,8.88,8.91,355672.0,8.7638,8.7836,8.754,8.7836,355672.0
2016-07-01 09:35:00,8.92,8.95,8.92,8.95,335784.0,8.7934,8.823,8.7934,8.823,335784.0
2016-07-01 09:40:00,8.95,8.97,8.95,8.97,285312.0,8.823,8.8427,8.823,8.8427,285312.0
2016-07-01 09:45:00,8.97,8.97,8.96,8.97,150816.0,8.8427,8.8427,8.8328,8.8427,150816.0
2016-07-01 09:50:00,8.97,9.0,8.97,8.98,299720.0,8.8427,8.8723,8.8427,8.8526,299720.0
2016-07-01 09:55:00,8.98,9.0,8.98,8.99,106136.0,8.8526,8.8723,8.8526,8.8624,106136.0
2016-07-01 10:00:00,8.99,9.01,8.99,9.01,320864.0,8.8624,8.8821,8.8624,8.8821,320864.0
2016-07-01 10:05:00,9.01,9.02,9.0,9.0,251904.0,8.8821,8.892,8.8723,8.8723,251904.0
2016-07-01 10:10:00,9.0,9.01,9.0,9.01,36456.0,8.8723,8.8821,8.8723,8.8821,36456.0
2016-07-01 10:15:00,9.01,9.03,9.01,9.03,83264.0,8.8821,8.9019,8.8821,8.9019,83264.0
2016-07-01 10:20:00,9.03,9.03,9.02,9.02,135944.0,8.9019,8.9019,8.892,8.892,135944.0
2016-07-01 10:25:00,9.02,9.03,9.02,9.02,133128.0,8.892,8.9019,8.892,8.892,133128.0
2016-07-01 10:30:00,9.03,9.03,9.02,9.02,155968.0,8.9019,8.9019,8.892,8.892,155968.0
2016-07-01 10:35:00,9.02,9.04,9.02,9.03,69352.0,8.892,8.9117,8.892,8.9019,69352.0
2016-07-01 10:40:00,9.03,9.04,9.03,9.04,59920.0,8.9019,8.9117,8.9019,8.9117,59920.0
2016-07-01 10:45:00,9.04,9.05,9.04,9.04,86896.0,8.9117,8.9216,8.9117,8.9117,86896.0
2016-07-01 10:50:00,9.04,9.04,9.03,9.04,60968.0,8.9117,8.9117,8.9019,8.9117,60968.0
2016-07-01 10:55:00,9.05,9.05,9.04,9.04,74952.0,8.9216,8.9216,8.9117,8.9117,74952.0
2016-07-01 11:00:00,9.04,9.04,9.03,9.04,29800.0,8.9117,8.9117,8.9019,8.9117,29800.0
2016-07-01 11:05:00,9.05,9.05,9.03,9.03,134480.0,8.9216,8.9216,8.9019,8.9019,134480.0
2016-07-01 11:10:00,9.03,9.03,9.02,9.03,332608.0,8.9019,8.9019,8.892,8.9019,332608.0
2016-07-01 11:15:00,9.02,9.03,9.02,9.02,40600.0,8.892,8.9019,8.892,8.892,40600.0
2016-07-01 11:20:00,9.03,9.03,9.0,9.0,144568.0,8.9019,8.9019,8.8723,8.8723,144568.0
2016-07-01 11:25:00,9.0,9.02,9.0,9.02,35200.0,8.8723,8.892,8.8723,8.892,35200.0
2016-07-01 11:30:00,9.02,9.02,9.01,9.01,143376.0,8.892,8.892,8.8821,8.8821,143376.0
2016-07-01 11:35:00,9.01,9.01,9.0,9.01,33600.0,8.8821,8.8821,8.8723,8.8821,33600.0
2016-07-01 11:40:00,9.01,9.01,8.99,9.0,83944.0,8.8821,8.8821,8.8624,8.8723,83944.0
2016-07-01 11:45:00,9.0,9.01,8.99,9.01,33912.0,8.8723,8.8821,8.8624,8.8821,33912.0
2016-07-01 11:50:00,9.01,9.02,9.01,9.01,186536.0,8.8821,8.892,8.8821,8.8821,186536.0
2016-07-01 11:55:00,9.01,9.02,9.01,9.02,33360.0,8.8821,8.892,8.8821,8.892,33360.0
2016-07-01 12:00:00,9.02,9.02,9.01,9.02,11152.0,8.892,8.892,8.8821,8.892,11152.0
2016-07-01 12:05:00,9.02,9.02,9.01,9.01,72560.0,8.892,8.892,8.8821,8.8821,72560.0
2016-07-01 12:10:00,9.01,9.01,9.01,9.01,19376.0,8.8821,8.8821,8.8821,8.8821,19376.0
2016-07-01 12:15:00,9.02,9.02,9.01,9.01,17600.0,8.892,8.892,8.8821,8.8821,17600.0
2016-07-01 12:20:00,9.01,9.01,8.99,8.99,65704.0,8.8821,8.8821,8.8624,8.8624,65704.0
2016-07-01 12:25:00,8.99,8.99,8.98,8.99,61624.0,8.8624,8.8624,8.8526,8.8624,61624.0
2016-07-01 12:30:00,8.99,9.0,8.99,8.99,21784.0,8.8624,8.8723,8.8624,8.8624,21784.0
2016-07-01 12:35:00,9.0,9.0,9.0,9.0,128000.0,8.8723,8.8723,8.8723,8.8723,128000.0
2016-07-01 12:40:00,9.0,9.01,8.99,9.01,194272.0,8.8723,8.8821,8.8624,8.8821,194272.0
2016-07-01 12:45:00,9.01,9.01,9.0,9.0,99400.0,8.8821,8.8821,8.8723,8.8723,99400.0
2016-07-01 12:50:00,8.99,9.0,8.99,9.0,22200.0,8.8624,8.8723,8.8624,8.8723,22200.0
2016-07-01 12:55:00,9.01,9.01,9.0,9.0,9600.0,8.8821,8.8821,8.8723,8.8723,9600.0
2016-07-01 13:00:00,9.0,9.01,9.0,9.01,17376.0,8.8723,8.8821,8.8723,8.8821,17376.0
2016-07-01 13:05:00,9.01,9.02,9.01,9.01,9600.0,8.8821,8.892,8.8821,8.8821,9600.0
2016-07-01 13:10:00,9.02,9.02,9.02,9.02,800.0,8.892,8.892,8.892,8.892,800.0
2016-07-01 13:15:00,9.0,9.01,9.0,9.0,24776.0,8.8723,8.8821,8.8723,8.8723,24776.0
2016-07-01 13:20:00,8.99,8.99,8.99,8.99,31584.0,8.8624,8.8624,8.8624,8.8624,31584.0
2016-07-01 13:25:00,8.99,8.99,8.96,8.96,87856.0,8.8624,8.8624,8.8328,8.8328,87856.0
2016-07-01 13:30:00,8.96,8.98,8.96,8.97,280832.0,8.8328,8.8526,8.8328,8.8427,280832.0
2016-07-01 13:35:00,8.98,8.98,8.96,8.97,284136.0,8.8526,8.8526,8.8328,8.8427,284136.0
2016-07-01 13:40:00,8.97,8.98,8.97,8.98,25568.0,8.8427,8.8526,8.8427,8.8526,25568.0
2016-07-01 13:45:00,8.98,8.99,8.97,8.99,29400.0,8.8526,8.8624,8.8427,8.8624,29400.0
2016-07-01 13:50:00,8.99,8.99,8.97,8.98,205312.0,8.8624,8.8624,8.8427,8.8526,205312.0
2016-07-01 13:55:00,8.98,8.98,8.97,8.97,18600.0,8.8526,8.8526,8.8427,8.8427,18600.0
2016-07-01 14:00:00,8.98,8.99,8.97,8.99,14208.0,8.8526,8.8624,8.8427,8.8624,14208.0
2016-07-01 14:05:00,8.98,8.98,8.98,8.98,2400.0,8.8526,8.8526,8.8526,8.8526,2400.0
2016-07-01 14:10:00,8.98,8.98,8.97,8.97,8000.0,8.8526,8.8526,8.8427,8.8427,8000.0
2016-07-01 14:15:00,8.97,8.97,8.97,8.97,4000.0,8.8427,8.8427,8.8427,8.8427,4000.0
2016-07-01 14:20:00,8.97,8.97,8.97,8.97,45600.0,8.8427,8.8427,8.8427,8.8427,45600.0
2016-07-01 14:25:00,8.97,8.98,8.96,8.97,88728.0,8.8427,8.8526,8.8328,8.8427,88728.0
2016-07-01 14:30:00,8.97,8.98,8.96,8.96,43200.0,8.8427,8.8526,8.8328,8.8328,43200.0
2016-07-01 14:35:00,8.96,8.96,8.96,8.96,0.0,8.8328,8.8328,8.8328,8.8328,0.0
2016-07-01 14:40:00,8.96,8.96,8.95,8.95,21800.0,8.8328,8.8328,8.823,8.823,21800.0
2016-07-01 14:45:00,8.95,8.95,8.95,8.95,25528.0,8.823,8.823,8.823,8.823,25528.0
2016-07-01 14:50:00,8.96,8.96,8.95,8.96,364528.0,8.8328,8.8328,8.823,8.8328,364528.0
2016-07-01 14:55:00,8.95,8.97,8.95,8.97,17880.0,8.823,8.8427,8.823,8.8427,17880.0
2016-07-01 15:00:00,8.98,8.99,8.98,8.98,83944.0,8.8526,8.8624,8.8526,8.8526,83944.0
2016-07-01 15:05:00,8.99,9.01,8.99,9.0,138568.0,8.8624,8.8821,8.8624,8.8723,138568.0
2016-07-01 15:10:00,9.0,9.01,9.0,9.0,32008.0,8.8723,8.8821,8.8723,8.8723,32008.0
2016-07-01 15:15:00,9.0,9.01,9.0,9.0,33280.0,8.8723,8.8821,8.8723,8.8723,33280.0
2016-07-01 15:20:00,9.01,9.01,8.99,8.99,30032.0,8.8821,8.8821,8.8624,8.8624,30032.0
2016-07-01 15:25:00,8.99,9.0,8.99,9.0,72880.0,8.8624,8.8723,8.8624,8.8723,72880.0
2016-07-01 15:30:00,9.0,9.01,9.0,9.0,19736.0,8.8723,8.8821,8.8723,8.8723,19736.0
2016-07-01 15:35:00,8.99,9.0,8.97,8.98,101904.0,8.8624,8.8723,8.8427,8.8526,101904.0
2016-07-01 15:40:00,8.98,8.99,8.98,8.99,67888.0,8.8526,8.8624,8.8526,8.8624,67888.0
2016-07-01 15:45:00,8.99,8.99,8.98,8.99,85160.0,8.8624,8.8624,8.8526,8.8624,85160.0
2016-07-01 15:50:00,8.99,9.0,8.99,9.0,100144.0,8.8624,8.8723,8.8624,8.8723,100144.0
2016-07-01 15:55:00,8.99,9.01,8.98,8.98,884904.0,8.8624,8.8821,8.8526,8.8526,884904.0
2016-07-05 09:30:00,8.9,8.91,8.89,8.89,504552.0,8.7737,8.7836,8.7638,8.7638,504552.0
2016-07-05 09:35:00,8.88,8.88,8.86,8.87,299864.0,8.754,8.754,8.7343,8.7441,299864.0
2016-07-05 09:40:00,8.87,8.87,8.85,8.86,157224.0,8.7441,8.7441,8.7244,8.7343,157224.0
2016-07-05 09:45:00,8.85,8.85,8.83,8.83,304728.0,8.7244,8.7244,8.7047,8.7047,304728.0
2016-07-05 09:50:00,8.83,8.84,8.82,8.84,118608.0,8.7047,8.7146,8.6948,8.7146,118608.0
2016-07-05 09:55:00,8.84,8.86,8.83,8.86,84312.0,8.7146,8.7343,8.7047,8.7343,84312.0
2016-07-05 10:00:00,8.85,8.86,8.84,8.85,64800.0,8.7244,8.7343,8.7146,8.7244,64800.0
2016-07-05 10:05:00,8.85,8.85,8.83,8.83,79000.0,8.7244,8.7244,8.7047,8.7047,79000.0
2016-07-05 10:10:00,8.83,8.84,8.81,8.84,157824.0,8.7047,8.7146,8.685,8.7146,157824.0
2016-07-05 10:15:00,8.85,8.85,8.84,8.84,24024.0,8.7244,8.7244,8.7146,8.7146,24024.0
2016-07-05 10:20:00,8.84,8.88,8.83,8.87,236944.0,8.7146,8.754,8.7047,8.7441,236944.0
2016-07-05 10:25:00,8.87,8.87,8.84,8.85,8560.0,8.7441,8.7441,8.7146,8.7244,8560.0
2016-07-05 10:30:00,8.87,8.88,8.87,8.88,30896.0,8.7441,8.754,8.7441,8.754,30896.0
2016-07-05 10:35:00,8.87,8.87,8.86,8.87,237248.0,8.7441,8.7441,8.7343,8.7441,237248.0
2016-07-05 10:40:00,8.88,8.89,8.87,8.87,60800.0,8.754,8.7638,8.7441,8.7441,60800.0
2016-07-05 10:45:00,8.85,8.86,8.85,8.85,18920.0,8.7244,8.7343,8.7244,8.7244,18920.0
2016-07-05 10:50:00,8.85,8.85,8.83,8.84,15200.0,8.7244,8.7244,8.7047,8.7146,15200.0
2016-07-05 10:55:00,8.84,8.85,8.84,8.85,10800.0,8.7146,8.7244,8.7146,8.7244,10800.0
2016-07-05 11:00:00,8.84,8.85,8.83,8.84,25800.0,8.7146,8.7244,8.7047,8.7146,25800.0
2016-07-05 11:05:00,8.83,8.85,8.82,8.85,43040.0,8.7047,8.7244,8.6948,8.7244,43040.0
2016-07-05 11:10:00,8.84,8.84,8.81,8.81,158296.0,8.7146,8.7146,8.685,8.685,158296.0
2016-07-05 11:15:00,8.82,8.87,8.82,8.87,116200.0,8.6948,8.7441,8.6948,8.7441,116200.0
2016-07-05 11:20:00,8.86,8.87,8.86,8.86,11200.0,8.7343,8.7441,8.7343,8.7343,11200.0
2016-07-05 11:25:00,8.87,8.87,8.85,8.85,38480.0,8.7441,8.7441,8.7244,8.7244,38480.0
2016-07-05 11:30:00,8.85,8.85,8.84,8.85,22720.0,8.7244,8.7244,8.7146,8.7244,22720.0
2016-07-05 11:35:00,8.84,8.85,8.84,8.84,4800.0,8.7146,8.7244,8.7146,8.7146,4800.0
2016-07-05 11:40:00,8.84,8.84,8.83,8.83,22400.0,8.7146,8.7146,8.7047,8.7047,22400.0
2016-07-05 11:45:00,8.83,8.83,8.82,8.83,58656.0,8.7047,8.7047,8.6948,8.7047,58656.0
2016-07-05 11:50:00,8.83,8.83,8.81,8.83,57408.0,8.7047,8.7047,8.685,8.7047,57408.0
2016-07-05 11:55:00,8.82,8.83,8.81,8.82,250880.0,8.6948,8.7047,8.685,8.6948,250880.0
2016-07-05 12:00:00,8.83,8.83,8.82,8.83,11768.0,8.7047,8.7047,8.6948,8.7047,11768.0
2016-07-05 12:05:00,8.83,8.84,8.83,8.84,20152.0,8.7047,8.7146,8.7047,8.7146,20152.0
2016-07-05 12:10:00,8.83,8.84,8.83,8.83,50552.0,8.7047,8.7146,8.7047,8.7047,50552.0
2016-07-05 12:15:00,8.82,8.84,8.82,8.83,56032.0,8.6948,8.7146,8.6948,8.7047,56032.0
2016-07-05 12:20:00,8.84,8.85,8.84,8.85,18400.0,8.7146,8.7244,8.7146,8.7244,18400.0
2016-07-05 12:25:00,8.85,8.86,8.85,8.86,135760.0,8.7244,8.7343,8.7244,8.7343,135760.0
2016-07-05 12:30:00,8.86,8.86,8.85,8.86,118872.0,8.7343,8.7343,8.7244,8.7343,118872.0
2016-07-05 12:35:00,8.84,8.84,8.84,8.84,14400.0,8.7146,8.7146,8.7146,8.7146,14400.0
2016-07-05 12:40:00,8.84,8.84,8.84,8.84,9600.0,8.7146,8.7146,8.7146,8.7146,9600.0
2016-07-05 12:45:00,8.84,8.85,8.84,8.84,46400.0,8.7146,8.7244,8.7146,8.7146,46400.0
2016-07-05 12:50:00,8.84,8.84,8.83,8.83,43640.0,8.7146,8.7146,8.7047,8.7047,43640.0
2016-07-05 12:55:00,8.83,8.83,8.83,8.83,9600.0,8.7047,8.7047,8.7047,8.7047,9600.0
2016-07-05 13:00:00,8.83,8.84,8.83,8.83,22400.0,8.7047,8.7146,8.7047,8.7047,22400.0
2016-07-05 13:05:00,8.83,8.84,8.83,8.84,12856.0,8.7047,8.7146,8.7047,8.7146,12856.0
2016-07-05 13:10:00,8.84,8.84,8.83,8.83,29600.0,8.7146,8.7146,8.7047,8.7047,29600.0
2016-07-05 13:15:00,8.83,8.83,8.82,8.82,8848.0,8.7047,8.7047,8.6948,8.6948,8848.0
2016-07-05 13:20:00,8.82,8.83,8.82,8.83,29600.0,8.6948,8.7047,8.6948,8.7047,29600.0
2016-07-05 13:25:00,8.82,8.82,8.82,8.82,800.0,8.6948,8.6948,8.6948,8.6948,800.0
2016-07-05 13:30:00,8.82,8.82,8.81,8.81,22880.0,8.6948,8.6948,8.685,8.685,22880.0
2016-07-05 13:35:00,8.81,8.82,8.8,8.8,166072.0,8.685,8.6948,8.6751,8.6751,166072.0
2016-07-05 13:40:00,8.79,8.8,8.79,8.79,41096.0,8.6653,8.6751,8.6653,8.6653,41096.0
2016-07-05 13:45:00,8.78,8.79,8.78,8.79,120632.0,8.6554,8.6653,8.6554,8.6653,120632.0
2016-07-05 13:50:00,8.79,8.79,8.79,8.79,75376.0,8.6653,8.6653,8.6653,8.6653,75376.0
2016-07-05 13:55:00,8.79,8.8,8.79,8.8,25800.0,8.6653,8.6751,8.6653,8.6751,25800.0
2016-07-05 14:00:00,8.79,8.81,8.79,8.81,77600.0,8.6653,8.685,8.6653,8.685,77600.0
2016-07-05 14:05:00,8.81,8.81,8.81,8.81,29224.0,8.685,8.685,8.685,8.685,29224.0
2016-07-05 14:10:00,8.81,8.83,8.81,8.83,78400.0,8.685,8.7047,8.685,8.7047,78400.0
2016-07-05 14:15:00,8.84,8.84,8.83,8.83,77600.0,8.7146,8.7146,8.7047,8.7047,77600.0
2016-07-05 14:20:00,8.83,8.83,8.82,8.82,22000.0,8.7047,8.7047,8.6948,8.6948,22000.0
2016-07-05 14:25:00,8.82,8.82,8.8,8.81,90704.0,8.6948,8.6948,8.6751,8.685,90704.0
2016-07-05 14:30:00,8.81,8.82,8.81,8.82,28000.0,8.685,8.6948,8.685,8.6948,28000.0
2016-07-05 14:35:00,8.82,8.82,8.81,8.81,87872.0,8.6948,8.6948,8.685,8.685,87872.0
2016-07-05 14:40:00,8.8,8.8,8.8,8.8,23200.0,8.6751,8.6751,8.6751,8.6751,23200.0
2016-07-05 14:45:00,8.8,8.81,8.79,8.79,31568.0,8.6751,8.685,8.6653,8.6653,31568.0
2016-07-05 14:50:00,8.78,8.8,8.78,8.8,39256.0,8.6554,8.6751,8.6554,8.6751,39256.0
2016-07-05 14:55:00,8.8,8.81,8.8,8.81,146800.0,8.6751,8.685,8.6751,8.685,146800.0
2016-07-05 15:00:00,8.81,8.83,8.81,8.83,48328.0,8.685,8.7047,8.685,8.7047,48328.0
2016-07-05 15:05:00,8.83,8.83,8.81,8.82,40000.0,8.7047,8.7047,8.685,8.6948,40000.0
2016-07-05 15:10:00,8.82,8.83,8.82,8.82,69840.0,8.6948,8.7047,8.6948,8.6948,69840.0
2016-07-05 15:15:00,8.81,8.83,8.81,8.83,87360.0,8.685,8.7047,8.685,8.7047,87360.0
2016-07-05 15:20:00,8.83,8.83,8.82,8.83,18840.0,8.7047,8.7047,8.6948,8.7047,18840.0
2016-07-05 15:25:00,8.83,8.84,8.83,8.83,17976.0,8.7047,8.7146,8.7047,8.7047,17976.0
2016-07-05 15:30:00,8.83,8.87,8.83,8.86,63088.0,8.7047,8.7441,8.7047,8.7343,63088.0
2016-07-05 15:35:00,8.87,8.87,8.86,8.87,416248.0,8.7441,8.7441,8.7343,8.7441,416248.0
2016-07-05 15:40:00,8.87,8.88,8.87,8.88,87288.0,8.7441,8.754,8.7441,8.754,87288.0
2016-07-05 15:45:00,8.89,8.9,8.88,8.89,222080.0,8.7638,8.7737,8.754,8.7638,222080.0
2016-07-05 15:50:00,8.89,8.89,8.88,8.88,284256.0,8.7638,8.7638,8.754,8.754,284256.0
2016-07-05 15:55:00,8.88,8.88,8.87,8.88,656328.0,8.754,8.754,8.7441,8.754,656328.0
2016-07-06 09:30:00,8.79,8.81,8.76,8.76,591448.0,8.6653,8.685,8.6357,8.6357,591448.0
2016-07-06 09:35:00,8.76,8.76,8.74,8.75,194008.0,8.6357,8.6357,8.616,8.6258,194008.0
2016-07-06 09:40:00,8.74,8.76,8.74,8.74,123032.0,8.616,8.6357,8.616,8.616,123032.0
2016-07-06 09:45:00,8.74,8.77,8.74,8.76,91560.0,8.616,8.6455,8.616,8.6357,91560.0
2016-07-06 09:50:00,8.76,8.79,8.76,8.79,125672.0,8.6357,8.6653,8.6357,8.6653,125672.0
2016-07-06 09:55:00,8.8,8.82,8.8,8.81,76080.0,8.6751,8.6948,8.6751,8.685,76080.0
2016-07-06 10:00:00,8.81,8.87,8.81,8.86,632624.0,8.685,8.7441,8.685,8.7343,632624.0
2016-07-06 10:05:00,8.86,8.86,8.84,8.85,105832.0,8.7343,8.7343,8.7146,8.7244,105832.0
2016-07-06 10:10:00,8.86,8.86,8.86,8.86,39600.0,8.7343,8.7343,8.7343,8.7343,39600.0
2016-07-06 10:15:00,8.87,8.87,8.81,8.81,449816.0,8.7441,8.7441,8.685,8.685,449816.0
2016-07-06 10:20:00,8.82,8.83,8.81,8.83,62480.0,8.6948,8.7047,8.685,8.7047,62480.0
2016-07-06 10:25:00,8.83,8.84,8.8,8.8,38440.0,8.7047,8.7146,8.6751,8.6751,38440.0
2016-07-06 10:30:00,8.8,8.8,8.77,8.79,96952.0,8.6751,8.6751,8.6455,8.6653,96952.0
2016-07-06 10:35:00,8.79,8.82,8.78,8.82,173792.0,8.6653,8.6948,8.6554,8.6948,173792.0
2016-07-06 10:40:00,8.82,8.83,8.81,8.83,57904.0,8.6948,8.7047,8.685,8.7047,57904.0
2016-07-06 10:45:00,8.81,8.82,8.81,8.82,186664.0,8.685,8.6948,8.685,8.6948,186664.0
2016-07-06 10:50:00,8.82,8.89,8.82,8.89,222616.0,8.6948,8.7638,8.6948,8.7638,222616.0
2016-07-06 10:55:00,8.89,8.9,8.87,8.89,122296.0,8.7638,8.7737,8.7441,8.7638,122296.0
2016-07-06 11:00:00,8.9,8.92,8.9,8.9,243368.0,8.7737,8.7934,8.7737,8.7737,243368.0
2016-07-06 11:05:00,8.91,8.92,8.91,8.92,323568.0,8.7836,8.7934,8.7836,8.7934,323568.0
2016-07-06 11:10:00,8.92,8.96,8.92,8.94,581288.0,8.7934,8.8328,8.7934,8.8131,581288.0
2016-07-06 11:15:00,8.95,8.96,8.95,8.96,115120.0,8.823,8.8328,8.823,8.8328,115120.0
2016-07-06 11:20:00,8.96,8.96,8.95,8.95,71872.0,8.8328,8.8328,8.823,8.823,71872.0
2016-07-06 11:25:00,8.94,8.95,8.93,8.93,118288.0,8.8131,8.823,8.8033,8.8033,118288.0
2016-07-06 11:30:00,8.93,8.94,8.92,8.92,44800.0,8.8033,8.8131,8.7934,8.7934,44800.0
2016-07-06 11:35:00,8.93,8.94,8.92,8.93,71416.0,8.8033,8.8131,8.7934,8.8033,71416.0
2016-07-06 11:40:00,8.93,8.93,8.92,8.93,103600.0,8.8033,8.8033,8.7934,8.8033,103600.0
2016-07-06 11:45:00,8.93,8.93,8.92,8.93,38800.0,8.8033,8.8033,8.7934,8.8033,38800.0
2016-07-06 11:50:00,8.93,8.95,8.92,8.94,259800.0,8.8033,8.823,8.7934,8.8131,259800.0
2016-07-06 11:55:00,8.94,8.95,8.93,8.95,78224.0,8.8131,8.823,8.8033,8.823,78224.0
2016-07-06 12:00:00,8.95,8.99,8.95,8.99,558296.0,8.823,8.8624,8.823,8.8624,558296.0
2016-07-06 12:05:00,8.99,9.0,8.99,8.99,252688.0,8.8624,8.8723,8.8624,8.8624,252688.0
2016-07-06 12:10:00,8.99,9.0,8.98,8.98,71040.0,8.8624,8.8723,8.8526,8.8526,71040.0
2016-07-06 12:15:00,8.98,8.99,8.98,8.99,26048.0,8.8526,8.8624,8.8526,8.8624,26048.0
2016-07-06 12:20:00,8.99,9.0,8.99,9.0,54400.0,8.8624,8.8723,8.8624,8.8723,54400.0
2016-07-06 12:25:00,8.98,9.0,8.98,8.99,40000.0,8.8526,8.8723,8.8526,8.8624,40000.0
2016-07-06 12:30:00,8.99,8.99,8.98,8.99,10712.0,8.8624,8.8624,8.8526,8.8624,10712.0
2016-07-06 12:35:00,8.99,9.0,8.98,8.98,44952.0,8.8624,8.8723,8.8526,8.8526,44952.0
2016-07-06 12:40:00,8.99,9.0,8.99,8.99,18792.0,8.8624,8.8723,8.8624,8.8624,18792.0
2016-07-06 12:45:00,8.97,8.98,8.97,8.97,116320.0,8.8427,8.8526,8.8427,8.8427,116320.0
2016-07-06 12:50:00,8.97,8.98,8.97,8.98,42496.0,8.8427,8.8526,8.8427,8.8526,42496.0
2016-07-06 12:55:00,8.98,9.0,8.98,9.0,33800.0,8.8526,8.8723,8.8526,8.8723,33800.0
2016-07-06 13:00:00,9.0,9.02,9.0,9.01,135352.0,8.8723,8.892,8.8723,8.8821,135352.0
2016-07-06 13:05:00,9.01,9.01,8.99,9.0,54400.0,8.8821,8.8821,8.8624,8.8723,54400.0
2016-07-06 13:10:00,9.0,9.0,8.99,8.99,11440.0,8.8723,8.8723,8.8624,8.8624,11440.0
2016-07-06 13:15:00,8.99,9.0,8.99,9.0,75040.0,8.8624,8.8723,8.8624,8.8723,75040.0
2016-07-06 13:20:00,8.99,9.0,8.98,8.98,24688.0,8.8624,8.8723,8.8526,8.8526,24688.0
2016-07-06 13:25:00,8.97,8.97,8.97,8.97,3664.0,8.8427,8.8427,8.8427,8.8427,3664.0
2016-07-06 13:30:00,8.99,8.99,8.97,8.97,11288.0,8.8624,8.8624,8.8427,8.8427,11288.0
2016-07-06 13:35:00,8.97,8.99,8.97,8.99,55600.0,8.8427,8.8624,8.8427,8.8624,55600.0
2016-07-06 13:40:00,8.97,8.97,8.97,8.97,10040.0,8.8427,8.8427,8.8427,8.8427,10040.0
2016-07-06 13:45:00,8.96,8.96,8.96,8.96,10000.0,8.8328,8.8328,8.8328,8.8328,10000.0
2016-07-06 13:50:00,8.96,8.97,8.96,8.97,8800.0,8.8328,8.8427,8.8328,8.8427,8800.0
2016-07-06 13:55:00,8.96,8.96,8.96,8.96,34424.0,8.8328,8.8328,8.8328,8.8328,34424.0
2016-07-06 14:00:00,8.95,8.97,8.94,8.96,157352.0,8.823,8.8427,8.8131,8.8328,157352.0
2016-07-06 14:05:00,8.96,8.98,8.96,8.97,57152.0,8.8328,8.8526,8.8328,8.8427,57152.0
2016-07-06 14:10:00,8.98,8.98,8.95,8.95,37760.0,8.8526,8.8526,8.823,8.823,37760.0
2016-07-06 14:15:00,8.94,8.97,8.93,8.97,76736.0,8.8131,8.8427,8.8033,8.8427,76736.0
2016-07-06 14:20:00,8.97,8.97,8.96,8.97,39792.0,8.8427,8.8427,8.8328,8.8427,39792.0
2016-07-06 14:25:00,8.96,8.96,8.96,8.96,4800.0,8.8328,8.8328,8.8328,8.8328,4800.0
2016-07-06 14:30:00,8.97,8.97,8.97,8.97,35200.0,8.8427,8.8427,8.8427,8.8427,35200.0
2016-07-06 14:35:00,8.98,9.01,8.97,9.0,130360.0,8.8526,8.8821,8.8427,8.8723,130360.0
2016-07-06 14:40:00,9.0,9.0,8.99,8.99,65648.0,8.8723,8.8723,8.8624,8.8624,65648.0
2016-07-06 14:45:00,9.0,9.0,8.98,8.99,170872.0,8.8723,8.8723,8.8526,8.8624,170872.0
2016-07-06 14:50:00,8.99,9.01,8.99,9.01,62592.0,8.8624,8.8821,8.8624,8.8821,62592.0
2016-07-06 14:55:00,9.01,9.02,9.01,9.01,169760.0,8.8821,8.892,8.8821,8.8821,169760.0
2016-07-06 15:00:00,9.01,9.01,8.99,9.0,65368.0,8.8821,8.8821,8.8624,8.8723,65368.0
2016-07-06 15:05:00,9.0,9.01,8.99,9.0,54608.0,8.8723,8.8821,8.8624,8.8723,54608.0
2016-07-06 15:10:00,9.01,9.01,8.99,8.99,23792.0,8.8821,8.8821,8.8624,8.8624,23792.0
2016-07-06 15:15:00,9.0,9.0,9.0,9.0,6400.0,8.8723,8.8723,8.8723,8.8723,6400.0
2016-07-06 15:20:00,8.99,8.99,8.97,8.97,54312.0,8.8624,8.8624,8.8427,8.8427,54312.0
2016-07-06 15:25:00,8.97,8.97,8.96,8.97,88000.0,8.8427,8.8427,8.8328,8.8427,88000.0
2016-07-06 15:30:00,8.97,8.99,8.97,8.98,44232.0,8.8427,8.8624,8.8427,8.8526,44232.0
2016-07-06 15:35:00,8.99,9.0,8.99,9.0,28800.0,8.8624,8.8723,8.8624,8.8723,28800.0
2016-07-06 15:40:00,9.0,9.01,9.0,9.01,296984.0,8.8723,8.8821,8.8723,8.8821,296984.0
2016-07-06 15:45:00,9.01,9.01,9.0,9.0,69952.0,8.8821,8.8821,8.8723,8.8723,69952.0
2016-07-06 15:50:00,9.0,9.01,8.99,9.01,470624.0,8.8723,8.8821,8.8624,8.8821,470624.0
2016-07-06 15:55:00,9.01,9.03,9.01,9.02,557584.0,8.8821,8.9019,8.8821,8.892,557584.0
2016-07-07 09:30:00,9.03,9.07,9.03,9.06,1075032.0,8.9019,8.9413,8.9019,8.9314,1075032.0
2016-07-07 09:35:00,9.06,9.08,9.06,9.07,556376.0,8.9314,8.9511,8.9314,8.9413,556376.0
2016-07-07 09:40:00,9.06,9.09,9.06,9.07,582536.0,8.9314,8.961,8.9314,8.9413,582536.0
2016-07-07 09:45:00,9.08,9.09,9.07,9.09,240696.0,8.9511,8.961,8.9413,8.961,240696.0
2016-07-07 09:50:00,9.09,9.11,9.09,9.11,264560.0,8.961,8.9807,8.961,8.9807,264560.0
2016-07-07 09:55:00,9.11,9.11,9.09,9.1,215216.0,8.9807,8.9807,8.961,8.9709,215216.0
2016-07-07 10:00:00,9.09,9.09,9.07,9.08,85224.0,8.961,8.961,8.9413,8.9511,85224.0
2016-07-07 10:05:00,9.08,9.1,9.08,9.08,54400.0,8.9511,8.9709,8.9511,8.9511,54400.0
2016-07-07 10:10:00,9.08,9.09,9.08,9.08,33840.0,8.9511,8.961,8.9511,8.9511,33840.0
2016-07-07 10:15:00,9.09,9.1,9.08,9.1,166224.0,8.961,8.9709,8.9511,8.9709,166224.0
2016-07-07 10:20:00,9.09,9.09,9.07,9.08,72376.0,8.961,8.961,8.9413,8.9511,72376.0
2016-07-07 10:25:00,9.08,9.09,9.08,9.09,84560.0,8.9511,8.961,8.9511,8.961,84560.0
2016-07-07 10:30:00,9.09,9.1,9.09,9.1,62000.0,8.961,8.9709,8.961,8.9709,62000.0
2016-07-07 10:35:00,9.09,9.1,9.09,9.1,13600.0,8.961,8.9709,8.961,8.9709,13600.0
2016-07-07 10:40:00,9.1,9.1,9.08,9.08,126400.0,8.9709,8.9709,8.9511,8.9511,126400.0
2016-07-07 10:45:00,9.08,9.08,9.08,9.08,95200.0,8.9511,8.9511,8.9511,8.9511,95200.0
2016-07-07 10:50:00,9.07,9.08,9.06,9.06,82416.0,8.9413,8.9511,8.9314,8.9314,82416.0
2016-07-07 10:55:00,9.06,9.06,9.04,9.04,181600.0,8.9314,8.9314,8.9117,8.9117,181600.0
2016-07-07 11:00:00,9.04,9.05,9.03,9.03,305640.0,8.9117,8.9216,8.9019,8.9019,305640.0
2016-07-07 11:05:00,9.03,9.05,9.03,9.04,511408.0,8.9019,8.9216,8.9019,8.9117,511408.0
2016-07-07 11:10:00,9.05,9.06,9.05,9.05,128632.0,8.9216,8.9314,8.9216,8.9216,128632.0
2016-07-07 11:15:00,9.06,9.06,9.04,9.04,142568.0,8.9314,8.9314,8.9117,8.9117,142568.0
2016-07-07 11:20:00,9.05,9.05,9.02,9.03,156024.0,8.9216,8.9216,8.892,8.9019,156024.0
2016-07-07 11:25:00,9.02,9.04,9.02,9.04,122560.0,8.892,8.9117,8.892,8.9117,122560.0
2016-07-07 11:30:00,9.04,9.04,9.02,9.04,70680.0,8.9117,8.9117,8.892,8.9117,70680.0
2016-07-07 11:35:00,9.04,9.05,9.04,9.05,94088.0,8.9117,8.9216,8.9117,8.9216,94088.0
2016-07-07 11:40:00,9.05,9.05,9.04,9.05,42464.0,8.9216,8.9216,8.9117,8.9216,42464.0
2016-07-07 11:45:00,9.04,9.04,9.02,9.02,152000.0,8.9117,8.9117,8.892,8.892,152000.0
2016-07-07 11:50:00,9.02,9.03,9.01,9.03,64488.0,8.892,8.9019,8.8821,8.9019,64488.0
2016-07-07 11:55:00,9.03,9.04,9.03,9.04,26864.0,8.9019,8.9117,8.9019,8.9117,26864.0
2016-07-07 12:00:00,9.04,9.04,9.03,9.04,124560.0,8.9117,8.9117,8.9019,8.9117,124560.0
2016-07-07 12:05:00,9.05,9.05,9.03,9.03,12800.0,8.9216,8.9216,8.9019,8.9019,12800.0
2016-07-07 12:10:00,9.04,9.06,9.04,9.06,79216.0,8.9117,8.9314,8.9117,8.9314,79216.0
2016-07-07 12:15:00,9.06,9.06,9.05,9.06,20800.0,8.9314,8.9314,8.9216,8.9314,20800.0
2016-07-07 12:20:00,9.06,9.06,9.04,9.05,45840.0,8.9314,8.9314,8.9117,8.9216,45840.0
2016-07-07 12:25:00,9.05,9.05,9.03,9.05,83200.0,8.9216,8.9216,8.9019,8.9216,83200.0
2016-07-07 12:30:00,9.06,9.06,9.05,9.06,35496.0,8.9314,8.9314,8.9216,8.9314,35496.0
2016-07-07 12:35:00,9.06,9.06,9.04,9.05,258320.0,8.9314,8.9314,8.9117,8.9216,258320.0
2016-07-07 12:40:00,9.05,9.05,9.04,9.05,101640.0,8.9216,8.9216,8.9117,8.9216,101640.0
2016-07-07 12:45:00,9.04,9.04,9.03,9.03,12000.0,8.9117,8.9117,8.9019,8.9019,12000.0
2016-07-07 12:50:00,9.03,9.03,9.0,9.01,198728.0,8.9019,8.9019,8.8723,8.8821,198728.0
2016-07-07 12:55:00,9.0,9.02,9.0,9.0,151600.0,8.8723,8.892,8.8723,8.8723,151600.0
2016-07-07 13:00:00,9.0,9.01,8.99,8.99,75792.0,8.8723,8.8821,8.8624,8.8624,75792.0
2016-07-07 13:05:00,8.99,9.01,8.99,9.01,58880.0,8.8624,8.8821,8.8624,8.8821,58880.0
2016-07-07 13:10:00,9.01,9.01,9.0,9.01,7200.0,8.8821,8.8821,8.8723,8.8821,7200.0
2016-07-07 13:15:00,9.01,9.02,9.01,9.02,148792.0,8.8821,8.892,8.8821,8.892,148792.0
2016-07-07 13:20:00,9.02,9.02,9.02,9.02,33024.0,8.892,8.892,8.892,8.892,33024.0
2016-07-07 13:25:00,9.02,9.04,9.02,9.03,95464.0,8.892,8.9117,8.892,8.9019,95464.0
2016-07-07 13:30:00,9.04,9.04,9.03,9.04,52000.0,8.9117,8.9117,8.9019,8.9117,52000.0
2016-07-07 13:35:00,9.05,9.05,9.04,9.04,38400.0,8.9216,8.9216,8.9117,8.9117,38400.0
2016-07-07 13:40:00,9.03,9.03,9.02,9.02,53528.0,8.9019,8.9019,8.892,8.892,53528.0
2016-07-07 13:45:00,9.03,9.03,9.02,9.03,5608.0,8.9019,8.9019,8.892,8.9019,5608.0
2016-07-07 13:50:00,9.02,9.02,9.01,9.02,39200.0,8.892,8.892,8.8821,8.892,39200.0
2016-07-07 13:55:00,9.02,9.03,9.02,9.03,13832.0,8.892,8.9019,8.892,8.9019,13832.0
2016-07-07 14:00:00,9.03,9.05,9.03,9.04,23808.0,8.9019,8.9216,8.9019,8.9117,23808.0
2016-07-07 14:05:00,9.05,9.05,9.03,9.03,8000.0,8.9216,8.9216,8.9019,8.9019,8000.0
2016-07-07 14:10:00,9.02,9.02,9.0,9.0,154056.0,8.892,8.892,8.8723,8.8723,154056.0
2016-07-07 14:15:00,9.0,9.02,9.0,9.01,157112.0,8.8723,8.892,8.8723,8.8821,157112.0
2016-07-07 14:20:00,9.01,9.03,9.01,9.02,15200.0,8.8821,8.9019,8.8821,8.892,15200.0
2016-07-07 14:25:00,9.02,9.04,9.02,9.02,231584.0,8.892,8.9117,8.892,8.892,231584.0
2016-07-07 14:30:00,9.03,9.03,9.01,9.01,194056.0,8.9019,8.9019,8.8821,8.8821,194056.0
2016-07-07 14:35:00,9.01,9.02,9.01,9.02,29920.0,8.8821,8.892,8.8821,8.892,29920.0
2016-07-07 14:40:00,9.01,9.01,9.0,9.01,76800.0,8.8821,8.8821,8.8723,8.8821,76800.0
2016-07-07 14:45:00,9.01,9.01,9.0,9.01,32800.0,8.8821,8.8821,8.8723,8.8821,32800.0
2016-07-07 14:50:00,9.01,9.02,9.0,9.02,52000.0,8.8821,8.892,8.8723,8.892,52000.0
2016-07-07 14:55:00,9.02,9.02,8.99,9.0,25600.0,8.892,8.892,8.8624,8.8723,25600.0
2016-07-07 15:00:00,9.0,9.02,8.99,9.02,118104.0,8.8723,8.892,8.8624,8.892,118104.0
2016-07-07 15:05:00,9.02,9.04,9.02,9.04,139168.0,8.892,8.9117,8.892,8.9117,139168.0
2016-07-07 15:10:00,9.04,9.04,9.03,9.04,135208.0,8.9117,8.9117,8.9019,8.9117,135208.0
2016-07-07 15:15:00,9.04,9.05,9.04,9.05,64592.0,8.9117,8.9216,8.9117,8.9216,64592.0
2016-07-07 15:20:00,9.05,9.05,9.04,9.04,91200.0,8.9216,8.9216,8.9117,8.9117,91200.0
2016-07-07 15:25:00,9.04,9.04,9.04,9.04,8120.0,8.9117,8.9117,8.9117,8.9117,8120.0
2016-07-07 15:30:00,9.05,9.07,9.04,9.07,155376.0,8.9216,8.9413,8.9117,8.9413,155376.0
2016-07-07 15:35:00,9.07,9.07,9.06,9.07,25600.0,8.9413,8.9413,8.9314,8.9413,25600.0
2016-07-07 15:40:00,9.07,9.08,9.06,9.07,196240.0,8.9413,8.9511,8.9314,8.9413,196240.0
2016-07-07 15:45:00,9.07,9.08,9.07,9.07,386648.0,8.9413,8.9511,8.9413,8.9413,386648.0
2016-07-07 15:50:00,9.07,9.07,9.06,9.07,506840.0,8.9413,8.9413,8.9314,8.9413,506840.0
2016-07-07 15:55:00,9.07,9.07,9.06,9.07,385600.0,8.9413,8.9413,8.9314,8.9413,385600.0
2016-07-08 09:30:00,9.16,9.17,9.14,9.15,907064.0,9.03,9.0399,9.0103,9.0202,907064.0
2016-07-08 09:35:00,9.14,9.2,9.14,9.18,415088.0,9.0103,9.0694,9.0103,9.0497,415088.0
2016-07-08 09:40:00,9.19,9.23,9.19,9.22,326536.0,9.0596,9.099,9.0596,9.0892,326536.0
2016-07-08 09:45:00,9.23,9.24,9.22,9.24,224016.0,9.099,9.1089,9.0892,9.1089,224016.0
2016-07-08 09:50:00,9.24,9.25,9.24,9.25,298072.0,9.1089,9.1187,9.1089,9.1187,298072.0
2016-07-08 09:55:00,9.24,9.24,9.22,9.22,189344.0,9.1089,9.1089,9.0892,9.0892,189344.0
2016-07-08 10:00:00,9.24,9.24,9.23,9.24,206856.0,9.1089,9.1089,9.099,9.1089,206856.0
2016-07-08 10:05:00,9.24,9.26,9.24,9.26,167752.0,9.1089,9.1286,9.1089,9.1286,167752.0
2016-07-08 10:10:00,9.26,9.26,9.25,9.25,227704.0,9.1286,9.1286,9.1187,9.1187,227704.0
2016-07-08 10:15:00,9.26,9.26,9.24,9.25,37664.0,9.1286,9.1286,9.1089,9.1187,37664.0
2016-07-08 10:20:00,9.25,9.26,9.24,9.26,158736.0,9.1187,9.1286,9.1089,9.1286,158736.0
2016-07-08 10:25:00,9.25,9.26,9.24,9.26,127184.0,9.1187,9.1286,9.1089,9.1286,127184.0
2016-07-08 10:30:00,9.25,9.26,9.24,9.24,144600.0,9.1187,9.1286,9.1089,9.1089,144600.0
2016-07-08 10:35:00,9.25,9.26,9.25,9.26,83448.0,9.1187,9.1286,9.1187,9.1286,83448.0
2016-07-08 10:40:00,9.26,9.27,9.26,9.27,46216.0,9.1286,9.1384,9.1286,9.1384,46216.0
2016-07-08 10:45:00,9.28,9.28,9.27,9.27,126424.0,9.1483,9.1483,9.1384,9.1384,126424.0
2016-07-08 10:50:00,9.28,9.29,9.27,9.28,413624.0,9.1483,9.1582,9.1384,9.1483,413624.0
2016-07-08 10:55:00,9.28,9.3,9.28,9.29,403936.0,9.1483,9.168,9.1483,9.1582,403936.0
2016-07-08 11:00:00,9.29,9.3,9.29,9.3,16304.0,9.1582,9.168,9.1582,9.168,16304.0
2016-07-08 11:05:00,9.29,9.3,9.29,9.29,248480.0,9.1582,9.168,9.1582,9.1582,248480.0
2016-07-08 11:10:00,9.29,9.3,9.29,9.29,180640.0,9.1582,9.168,9.1582,9.1582,180640.0
2016-07-08 11:15:00,9.29,9.31,9.29,9.31,199776.0,9.1582,9.1779,9.1582,9.1779,199776.0
2016-07-08 11:20:00,9.31,9.31,9.3,9.31,121720.0,9.1779,9.1779,9.168,9.1779,121720.0
2016-07-08 11:25:00,9.31,9.32,9.31,9.32,551232.0,9.1779,9.1877,9.1779,9.1877,551232.0
2016-07-08 11:30:00,9.31,9.32,9.3,9.3,225392.0,9.1779,9.1877,9.168,9.168,225392.0
2016-07-08 11:35:00,9.3,9.3,9.3,9.3,46312.0,9.168,9.168,9.168,9.168,46312.0
2016-07-08 11:40:00,9.3,9.31,9.3,9.3,324744.0,9.168,9.1779,9.168,9.168,324744.0
2016-07-08 11:45:00,9.3,9.31,9.3,9.31,84720.0,9.168,9.1779,9.168,9.1779,84720.0
2016-07-08 11:50:00,9.31,9.32,9.31,9.32,106432.0,9.1779,9.1877,9.1779,9.1877,106432.0
2016-07-08 11:55:00,9.31,9.32,9.31,9.31,121408.0,9.1779,9.1877,9.1779,9.1779,121408.0
2016-07-08 12:00:00,9.31,9.31,9.3,9.3,98104.0,9.1779,9.1779,9.168,9.168,98104.0
2016-07-08 12:05:00,9.3,9.31,9.3,9.3,212008.0,9.168,9.1779,9.168,9.168,212008.0
2016-07-08 12:10:00,9.3,9.31,9.3,9.31,32800.0,9.168,9.1779,9.168,9.1779,32800.0
2016-07-08 12:15:00,9.31,9.31,9.3,9.31,69968.0,9.1779,9.1779,9.168,9.1779,69968.0
2016-07-08 12:20:00,9.31,9.31,9.3,9.3,13736.0,9.1779,9.1779,9.168,9.168,13736.0
2016-07-08 12:25:00,9.3,9.3,9.3,9.3,165984.0,9.168,9.168,9.168,9.168,165984.0
2016-07-08 12:30:00,9.3,9.3,9.3,9.3,98984.0,9.168,9.168,9.168,9.168,98984.0
2016-07-08 12:35:00,9.3,9.3,9.29,9.3,105880.0,9.168,9.168,9.1582,9.168,105880.0
2016-07-08 12:40:00,9.3,9.31,9.3,9.3,93152.0,9.168,9.1779,9.168,9.168,93152.0
2016-07-08 12:45:00,9.31,9.31,9.3,9.3,9136.0,9.1779,9.1779,9.168,9.168,9136.0
2016-07-08 12:50:00,9.3,9.31,9.3,9.31,117936.0,9.168,9.1779,9.168,9.1779,117936.0
2016-07-08 12:55:00,9.31,9.31,9.3,9.31,95824.0,9.1779,9.1779,9.168,9.1779,95824.0
2016-07-08 13:00:00,9.3,9.31,9.3,9.31,115920.0,9.168,9.1779,9.168,9.1779,115920.0
2016-07-08 13:05:00,9.31,9.32,9.31,9.32,147536.0,9.1779,9.1877,9.1779,9.1877,147536.0
2016-07-08 13:10:00,9.32,9.32,9.31,9.31,19200.0,9.1877,9.1877,9.1779,9.1779,19200.0
2016-07-08 13:15:00,9.31,9.31,9.31,9.31,3200.0,9.1779,9.1779,9.1779,9.1779,3200.0
2016-07-08 13:20:00,9.31,9.31,9.31,9.31,6440.0,9.1779,9.1779,9.1779,9.1779,6440.0
2016-07-08 13:25:00,9.31,9.32,9.31,9.32,144528.0,9.1779,9.1877,9.1779,9.1877,144528.0
2016-07-08 13:30:00,9.32,9.32,9.32,9.32,79168.0,9.1877,9.1877,9.1877,9.1877,79168.0
2016-07-08 13:35:00,9.32,9.32,9.31,9.32,120800.0,9.1877,9.1877,9.1779,9.1877,120800.0
2016-07-08 13:40:00,9.32,9.33,9.31,9.31,84856.0,9.1877,9.1976,9.1779,9.1779,84856.0
2016-07-08 13:45:00,9.32,9.32,9.32,9.32,49080.0,9.1877,9.1877,9.1877,9.1877,49080.0
2016-07-08 13:50:00,9.32,9.32,9.32,9.32,41200.0,9.1877,9.1877,9.1877,9.1877,41200.0
2016-07-08 13:55:00,9.32,9.32,9.32,9.32,8800.0,9.1877,9.1877,9.1877,9.1877,8800.0
2016-07-08 14:00:00,9.32,9.32,9.31,9.32,20800.0,9.1877,9.1877,9.1779,9.1877,20800.0
2016-07-08 14:05:00,9.32,9.32,9.31,9.31,46064.0,9.1877,9.1877,9.1779,9.1779,46064.0
2016-07-08 14:10:00,9.32,9.33,9.32,9.33,14400.0,9.1877,9.1976,9.1877,9.1976,14400.0
2016-07-08 14:15:00,9.32,9.33,9.32,9.33,82208.0,9.1877,9.1976,9.1877,9.1976,82208.0
2016-07-08 14:20:00,9.33,9.34,9.33,9.34,123088.0,9.1976,9.2075,9.1976,9.2075,123088.0
2016-07-08 14:25:00,9.34,9.34,9.34,9.34,4000.0,9.2075,9.2075,9.2075,9.2075,4000.0
2016-07-08 14:30:00,9.34,9.35,9.34,9.35,214264.0,9.2075,9.2173,9.2075,9.2173,214264.0
2016-07-08 14:35:00,9.35,9.35,9.34,9.34,168864.0,9.2173,9.2173,9.2075,9.2075,168864.0
2016-07-08 14:40:00,9.34,9.35,9.34,9.34,62888.0,9.2075,9.2173,9.2075,9.2075,62888.0
2016-07-08 14:45:00,9.35,9.35,9.34,9.35,32656.0,9.2173,9.2173,9.2075,9.2173,32656.0
2016-07-08 14:50:00,9.34,9.36,9.34,9.36,440464.0,9.2075,9.2272,9.2075,9.2272,440464.0
2016-07-08 14:55:00,9.36,9.36,9.35,9.35,105472.0,9.2272,9.2272,9.2173,9.2173,105472.0
2016-07-08 15:00:00,9.34,9.35,9.34,9.34,46240.0,9.2075,9.2173,9.2075,9.2075,46240.0
2016-07-08 15:05:00,9.34,9.35,9.34,9.35,43720.0,9.2075,9.2173,9.2075,9.2173,43720.0
2016-07-08 15:10:00,9.35,9.36,9.34,9.35,40952.0,9.2173,9.2272,9.2075,9.2173,40952.0
2016-07-08 15:15:00,9.36,9.36,9.35,9.35,83440.0,9.2272,9.2272,9.2173,9.2173,83440.0
2016-07-08 15:20:00,9.35,9.35,9.35,9.35,21800.0,9.2173,9.2173,9.2173,9.2173,21800.0
2016-07-08 15:25:00,9.35,9.35,9.33,9.33,84544.0,9.2173,9.2173,9.1976,9.1976,84544.0
2016-07-08 15:30:00,9.33,9.34,9.33,9.33,98000.0,9.1976,9.2075,9.1976,9.1976,98000.0
2016-07-08 15:35:00,9.33,9.34,9.32,9.34,134448.0,9.1976,9.2075,9.1877,9.2075,134448.0
2016-07-08 15:40:00,9.34,9.34,9.33,9.33,74368.0,9.2075,9.2075,9.1976,9.1976,74368.0
2016-07-08 15:45:00,9.33,9.34,9.33,9.34,124040.0,9.1976,9.2075,9.1976,9.2075,124040.0
2016-07-08 15:50:00,9.34,9.35,9.34,9.35,217320.0,9.2075,9.2173,9.2075,9.2173,217320.0
2016-07-08 15:55:00,9.35,9.36,9.34,9.35,430280.0,9.2173,9.2272,9.2075,9.2173,430280.0
2016-07-11 09:30:00,9.41,9.46,9.41,9.45,692528.0,9.2765,9.3258,9.2765,9.3159,692528.0
2016-07-11 09:35:00,9.46,9.47,9.46,9.47,497648.0,9.3258,9.3356,9.3258,9.3356,497648.0
2016-07-11 09:40:00,9.46,9.49,9.46,9.48,800448.0,9.3258,9.3553,9.3258,9.3455,800448.0
2016-07-11 09:45:00,9.48,9.49,9.47,9.48,105328.0,9.3455,9.3553,9.3356,9.3455,105328.0
2016-07-11 09:50:00,9.48,9.48,9.47,9.48,128056.0,9.3455,9.3455,9.3356,9.3455,128056.0
2016-07-11 09:55:00,9.47,9.48,9.47,9.47,91288.0,9.3356,9.3455,9.3356,9.3356,91288.0
2016-07-11 10:00:00,9.47,9.47,9.46,9.46,189440.0,9.3356,9.3356,9.3258,9.3258,189440.0
2016-07-11 10:05:00,9.46,9.48,9.46,9.48,133968.0,9.3258,9.3455,9.3258,9.3455,133968.0
2016-07-11 10:10:00,9.48,9.48,9.45,9.46,82680.0,9.3455,9.3455,9.3159,9.3258,82680.0
2016-07-11 10:15:00,9.46,9.46,9.45,9.46,71000.0,9.3258,9.3258,9.3159,9.3258,71000.0
2016-07-11 10:20:00,9.46,9.47,9.44,9.44,101464.0,9.3258,9.3356,9.306,9.306,101464.0
2016-07-11 10:25:00,9.44,9.45,9.43,9.45,201048.0,9.306,9.3159,9.2962,9.3159,201048.0
2016-07-11 10:30:00,9.45,9.46,9.45,9.46,18344.0,9.3159,9.3258,9.3159,9.3258,18344.0
2016-07-11 10:35:00,9.46,9.47,9.46,9.47,146232.0,9.3258,9.3356,9.3258,9.3356,146232.0
2016-07-11 10:40:00,9.47,9.47,9.46,9.47,77152.0,9.3356,9.3356,9.3258,9.3356,77152.0
2016-07-11 10:45:00,9.47,9.48,9.47,9.48,31184.0,9.3356,9.3455,9.3356,9.3455,31184.0
2016-07-11 10:50:00,9.48,9.48,9.47,9.47,69816.0,9.3455,9.3455,9.3356,9.3356,69816.0
2016-07-11 10:55:00,9.47,9.49,9.47,9.49,358520.0,9.3356,9.3553,9.3356,9.3553,358520.0
2016-07-11 11:00:00,9.49,9.5,9.49,9.49,152008.0,9.3553,9.3652,9.3553,9.3553,152008.0
2016-07-11 11:05:00,9.49,9.5,9.49,9.49,163384.0,9.3553,9.3652,9.3553,9.3553,163384.0
2016-07-11 11:10:00,9.49,9.5,9.49,9.5,57536.0,9.3553,9.3652,9.3553,9.3652,57536.0
2016-07-11 11:15:00,9.5,9.5,9.48,9.49,206664.0,9.3652,9.3652,9.3455,9.3553,206664.0
2016-07-11 11:20:00,9.49,9.49,9.49,9.49,22000.0,9.3553,9.3553,9.3553,9.3553,22000.0
2016-07-11 11:25:00,9.49,9.49,9.49,9.49,6680.0,9.3553,9.3553,9.3553,9.3553,6680.0
2016-07-11 11:30:00,9.49,9.5,9.49,9.49,185120.0,9.3553,9.3652,9.3553,9.3553,185120.0
2016-07-11 11:35:00,9.5,9.5,9.49,9.49,133536.0,9.3652,9.3652,9.3553,9.3553,133536.0
2016-07-11 11:40:00,9.49,9.49,9.49,9.49,54232.0,9.3553,9.3553,9.3553,9.3553,54232.0
2016-07-11 11:45:00,9.49,9.49,9.48,9.49,38400.0,9.3553,9.3553,9.3455,9.3553,38400.0
2016-07-11 11:50:00,9.49,9.5,9.49,9.5,47352.0,9.3553,9.3652,9.3553,9.3652,47352.0
2016-07-11 11:55:00,9.5,9.5,9.49,9.49,73944.0,9.3652,9.3652,9.3553,9.3553,73944.0
2016-07-11 12:00:00,9.49,9.5,9.49,9.5,22776.0,9.3553,9.3652,9.3553,9.3652,22776.0
2016-07-11 12:05:00,9.5,9.5,9.5,9.5,39176.0,9.3652,9.3652,9.3652,9.3652,39176.0
2016-07-11 12:10:00,9.49,9.49,9.49,9.49,16712.0,9.3553,9.3553,9.3553,9.3553,16712.0
2016-07-11 12:15:00,9.49,9.5,9.49,9.5,9152.0,9.3553,9.3652,9.3553,9.3652,9152.0
2016-07-11 12:20:00,9.49,9.49,9.49,9.49,7496.0,9.3553,9.3553,9.3553,9.3553,7496.0
2016-07-11 12:25:00,9.49,9.5,9.49,9.49,18000.0,9.3553,9.3652,9.3553,9.3553,18000.0
2016-07-11 12:30:00,9.49,9.51,9.49,9.51,57408.0,9.3553,9.375,9.3553,9.375,57408.0
2016-07-11 12:35:00,9.51,9.52,9.5,9.52,121488.0,9.375,9.3849,9.3652,9.3849,121488.0
2016-07-11 12:40:00,9.52,9.52,9.51,9.52,430832.0,9.3849,9.3849,9.375,9.3849,430832.0
2016-07-11 12:45:00,9.52,9.53,9.52,9.52,176120.0,9.3849,9.3948,9.3849,9.3849,176120.0
2016-07-11 12:50:00,9.52,9.53,9.52,9.52,66472.0,9.3849,9.3948,9.3849,9.3849,66472.0
2016-07-11 12:55:00,9.52,9.52,9.52,9.52,31200.0,9.3849,9.3849,9.3849,9.3849,31200.0
2016-07-11 13:00:00,9.52,9.52,9.52,9.52,18112.0,9.3849,9.3849,9.3849,9.3849,18112.0
2016-07-11 13:05:00,9.52,9.52,9.51,9.51,9200.0,9.3849,9.3849,9.375,9.375,9200.0
2016-07-11 13:10:00,9.51,9.52,9.51,9.52,49568.0,9.375,9.3849,9.375,9.3849,49568.0
2016-07-11 13:15:00,9.51,9.51,9.51,9.51,24632.0,9.375,9.375,9.375,9.375,24632.0
2016-07-11 13:20:00,9.51,9.51,9.5,9.5,65600.0,9.375,9.375,9.3652,9.3652,65600.0
2016-07-11 13:25:00,9.5,9.5,9.5,9.5,47328.0,9.3652,9.3652,9.3652,9.3652,47328.0
2016-07-11 13:30:00,9.5,9.5,9.5,9.5,41040.0,9.3652,9.3652,9.3652,9.3652,41040.0
2016-07-11 13:35:00,9.51,9.51,9.5,9.5,1600.0,9.375,9.375,9.3652,9.3652,1600.0
2016-07-11 13:40:00,9.5,9.5,9.49,9.5,171120.0,9.3652,9.3652,9.3553,9.3652,171120.0
2016-07-11 13:45:00,9.5,9.51,9.5,9.5,41600.0,9.3652,9.375,9.3652,9.3652,41600.0
2016-07-11 13:50:00,9.51,9.51,9.5,9.5,1872.0,9.375,9.375,9.3652,9.3652,1872.0
2016-07-11 13:55:00,9.5,9.5,9.49,9.49,55000.0,9.3652,9.3652,9.3553,9.3553,55000.0
2016-07-11 14:00:00,9.49,9.49,9.49,9.49,14080.0,9.3553,9.3553,9.3553,9.3553,14080.0
2016-07-11 14:05:00,9.48,9.49,9.48,9.49,55416.0,9.3455,9.3553,9.3455,9.3553,55416.0
2016-07-11 14:10:00,9.49,9.49,9.49,9.49,40640.0,9.3553,9.3553,9.3553,9.3553,40640.0
2016-07-11 14:15:00,9.49,9.49,9.49,9.49,17984.0,9.3553,9.3553,9.3553,9.3553,17984.0
2016-07-11 14:20:00,9.49,9.49,9.49,9.49,52616.0,9.3553,9.3553,9.3553,9.3553,52616.0
2016-07-11 14:25:00,9.49,9.5,9.49,9.49,48000.0,9.3553,9.3652,9.3553,9.3553,48000.0
2016-07-11 14:30:00,9.5,9.5,9.5,9.5,21992.0,9.3652,9.3652,9.3652,9.3652,21992.0
2016-07-11 14:35:00,9.5,9.5,9.49,9.5,72464.0,9.3652,9.3652,9.3553,9.3652,72464.0
2016-07-11 14:40:00,9.5,9.5,9.5,9.5,27016.0,9.3652,9.3652,9.3652,9.3652,27016.0
2016-07-11 14:45:00,9.5,9.5,9.49,9.49,26688.0,9.3652,9.3652,9.3553,9.3553,26688.0
2016-07-11 14:50:00,9.49,9.49,9.49,9.49,10760.0,9.3553,9.3553,9.3553,9.3553,10760.0
2016-07-11 14:55:00,9.49,9.49,9.49,9.49,10376.0,9.3553,9.3553,9.3553,9.3553,10376.0
2016-07-11 15:00:00,9.49,9.49,9.49,9.49,12720.0,9.3553,9.3553,9.3553,9.3553,12720.0
2016-07-11 15:05:00,9.5,9.5,9.5,9.5,47176.0,9.3652,9.3652,9.3652,9.3652,47176.0
2016-07-11 15:10:00,9.5,9.51,9.5,9.51,40304.0,9.3652,9.375,9.3652,9.375,40304.0
2016-07-11 15:15:00,9.51,9.51,9.51,9.51,77704.0,9.375,9.375,9.375,9.375,77704.0
2016-07-11 15:20:00,9.51,9.51,9.51,9.51,75200.0,9.375,9.375,9.375,9.375,75200.0
2016-07-11 15:25:00,9.51,9.51,9.49,9.5,32800.0,9.375,9.375,9.3553,9.3652,32800.0
2016-07-11 15:30:00,9.49,9.49,9.48,9.48,80552.0,9.3553,9.3553,9.3455,9.3455,80552.0
2016-07-11 15:35:00,9.48,9.49,9.48,9.49,66880.0,9.3455,9.3553,9.3455,9.3553,66880.0
2016-07-11 15:40:00,9.49,9.49,9.48,9.48,32976.0,9.3553,9.3553,9.3455,9.3455,32976.0
2016-07-11 15:45:00,9.47,9.48,9.47,9.47,208640.0,9.3356,9.3455,9.3356,9.3356,208640.0
2016-07-11 15:50:00,9.47,9.48,9.47,9.48,190040.0,9.3356,9.3455,9.3356,9.3455,190040.0
2016-07-11 15:55:00,9.48,9.48,9.46,9.46,226000.0,9.3455,9.3455,9.3258,9.3258,226000.0
2016-07-12 09:30:00,9.58,9.59,9.56,9.58,402224.0,9.444,9.4539,9.4243,9.444,402224.0
2016-07-12 09:35:00,9.59,9.59,9.58,9.58,251320.0,9.4539,9.4539,9.444,9.444,251320.0
2016-07-12 09:40:00,9.58,9.6,9.58,9.6,333232.0,9.444,9.4638,9.444,9.4638,333232.0
2016-07-12 09:45:00,9.59,9.6,9.58,9.58,56240.0,9.4539,9.4638,9.444,9.444,56240.0
2016-07-12 09:50:00,9.59,9.6,9.59,9.59,179760.0,9.4539,9.4638,9.4539,9.4539,179760.0
2016-07-12 09:55:00,9.59,9.59,9.57,9.57,183048.0,9.4539,9.4539,9.4342,9.4342,183048.0
2016-07-12 10:00:00,9.58,9.58,9.57,9.57,48800.0,9.444,9.444,9.4342,9.4342,48800.0
2016-07-12 10:05:00,9.57,9.58,9.55,9.55,139912.0,9.4342,9.444,9.4145,9.4145,139912.0
2016-07-12 10:10:00,9.55,9.56,9.54,9.55,146656.0,9.4145,9.4243,9.4046,9.4145,146656.0
2016-07-12 10:15:00,9.55,9.56,9.53,9.54,150336.0,9.4145,9.4243,9.3948,9.4046,150336.0
2016-07-12 10:20:00,9.54,9.55,9.53,9.54,22552.0,9.4046,9.4145,9.3948,9.4046,22552.0
2016-07-12 10:25:00,9.54,9.55,9.53,9.55,65224.0,9.4046,9.4145,9.3948,9.4145,65224.0
2016-07-12 10:30:00,9.56,9.56,9.56,9.56,20256.0,9.4243,9.4243,9.4243,9.4243,20256.0
2016-07-12 10:35:00,9.56,9.56,9.55,9.55,83688.0,9.4243,9.4243,9.4145,9.4145,83688.0
2016-07-12 10:40:00,9.55,9.55,9.55,9.55,61448.0,9.4145,9.4145,9.4145,9.4145,61448.0
2016-07-12 10:45:00,9.55,9.57,9.55,9.56,58808.0,9.4145,9.4342,9.4145,9.4243,58808.0
2016-07-12 10:50:00,9.56,9.56,9.56,9.56,7200.0,9.4243,9.4243,9.4243,9.4243,7200.0
2016-07-12 10:55:00,9.56,9.56,9.56,9.56,22000.0,9.4243,9.4243,9.4243,9.4243,22000.0
2016-07-12 11:00:00,9.56,9.56,9.55,9.55,32880.0,9.4243,9.4243,9.4145,9.4145,32880.0
2016-07-12 11:05:00,9.55,9.57,9.55,9.56,73600.0,9.4145,9.4342,9.4145,9.4243,73600.0
2016-07-12 11:10:00,9.56,9.57,9.56,9.56,15200.0,9.4243,9.4342,9.4243,9.4243,15200.0
2016-07-12 11:15:00,9.56,9.56,9.56,9.56,55200.0,9.4243,9.4243,9.4243,9.4243,55200.0
2016-07-12 11:20:00,9.56,9.56,9.56,9.56,97464.0,9.4243,9.4243,9.4243,9.4243,97464.0
2016-07-12 11:25:00,9.57,9.58,9.57,9.58,123904.0,9.4342,9.444,9.4342,9.444,123904.0
2016-07-12 11:30:00,9.57,9.58,9.57,9.58,10840.0,9.4342,9.444,9.4342,9.444,10840.0
2016-07-12 11:35:00,9.58,9.58,9.57,9.58,61824.0,9.444,9.444,9.4342,9.444,61824.0
2016-07-12 11:40:00,9.58,9.59,9.58,9.59,30400.0,9.444,9.4539,9.444,9.4539,30400.0
2016-07-12 11:45:00,9.58,9.58,9.58,9.58,25600.0,9.444,9.444,9.444,9.444,25600.0
2016-07-12 11:50:00,9.58,9.59,9.58,9.58,84800.0,9.444,9.4539,9.444,9.444,84800.0
2016-07-12 11:55:00,9.58,9.59,9.58,9.58,95728.0,9.444,9.4539,9.444,9.444,95728.0
2016-07-12 12:00:00,9.58,9.58,9.58,9.58,16400.0,9.444,9.444,9.444,9.444,16400.0
2016-07-12 12:05:00,9.58,9.58,9.58,9.58,19200.0,9.444,9.444,9.444,9.444,19200.0
2016-07-12 12:10:00,9.58,9.58,9.58,9.58,18400.0,9.444,9.444,9.444,9.444,18400.0
2016-07-12 12:15:00,9.58,9.59,9.58,9.59,151616.0,9.444,9.4539,9.444,9.4539,151616.0
2016-07-12 12:20:00,9.59,9.59,9.58,9.59,121600.0,9.4539,9.4539,9.444,9.4539,121600.0
2016-07-12 12:25:00,9.59,9.59,9.59,9.59,95392.0,9.4539,9.4539,9.4539,9.4539,95392.0
2016-07-12 12:30:00,9.59,9.6,9.59,9.59,25904.0,9.4539,9.4638,9.4539,9.4539,25904.0
2016-07-12 12:35:00,9.59,9.59,9.59,9.59,95360.0,9.4539,9.4539,9.4539,9.4539,95360.0
2016-07-12 12:40:00,9.59,9.59,9.58,9.58,16800.0,9.4539,9.4539,9.444,9.444,16800.0
2016-07-12 12:45:00,9.58,9.58,9.57,9.57,46800.0,9.444,9.444,9.4342,9.4342,46800.0
2016-07-12 12:50:00,9.57,9.57,9.57,9.57,118728.0,9.4342,9.4342,9.4342,9.4342,118728.0
2016-07-12 12:55:00,9.56,9.57,9.56,9.56,28736.0,9.4243,9.4342,9.4243,9.4243,28736.0
2016-07-12 13:00:00,9.58,9.58,9.57,9.57,7200.0,9.444,9.444,9.4342,9.4342,7200.0
2016-07-12 13:05:00,9.57,9.58,9.57,9.57,10400.0,9.4342,9.444,9.4342,9.4342,10400.0
2016-07-12 13:10:00,9.57,9.57,9.57,9.57,49584.0,9.4342,9.4342,9.4342,9.4342,49584.0
2016-07-12 13:15:00,9.57,9.57,9.57,9.57,16656.0,9.4342,9.4342,9.4342,9.4342,16656.0
2016-07-12 13:20:00,9.57,9.58,9.57,9.57,9600.0,9.4342,9.444,9.4342,9.4342,9600.0
2016-07-12 13:25:00,9.57,9.58,9.57,9.57,88120.0,9.4342,9.444,9.4342,9.4342,88120.0
2016-07-12 13:30:00,9.58,9.59,9.58,9.59,46752.0,9.444,9.4539,9.444,9.4539,46752.0
2016-07-12 13:35:00,9.59,9.59,9.59,9.59,70000.0,9.4539,9.4539,9.4539,9.4539,70000.0
2016-07-12 13:40:00,9.58,9.58,9.57,9.57,37248.0,9.444,9.444,9.4342,9.4342,37248.0
2016-07-12 13:45:00,9.57,9.57,9.55,9.55,108952.0,9.4342,9.4342,9.4145,9.4145,108952.0
2016-07-12 13:50:00,9.55,9.55,9.55,9.55,95424.0,9.4145,9.4145,9.4145,9.4145,95424.0
2016-07-12 13:55:00,9.55,9.55,9.54,9.54,243144.0,9.4145,9.4145,9.4046,9.4046,243144.0
2016-07-12 14:00:00,9.54,9.55,9.54,9.54,60232.0,9.4046,9.4145,9.4046,9.4046,60232.0
2016-07-12 14:05:00,9.55,9.55,9.54,9.54,55976.0,9.4145,9.4145,9.4046,9.4046,55976.0
2016-07-12 14:10:00,9.55,9.56,9.55,9.55,29720.0,9.4145,9.4243,9.4145,9.4145,29720.0
2016-07-12 14:15:00,9.56,9.57,9.56,9.57,94960.0,9.4243,9.4342,9.4243,9.4342,94960.0
2016-07-12 14:20:00,9.57,9.57,9.56,9.57,39024.0,9.4342,9.4342,9.4243,9.4342,39024.0
2016-07-12 14:25:00,9.57,9.57,9.57,9.57,12000.0,9.4342,9.4342,9.4342,9.4342,12000.0
2016-07-12 14:30:00,9.56,9.57,9.56,9.56,19512.0,9.4243,9.4342,9.4243,9.4243,19512.0
2016-07-12 14:35:00,9.56,9.56,9.56,9.56,1600.0,9.4243,9.4243,9.4243,9.4243,1600.0
2016-07-12 14:40:00,9.56,9.58,9.56,9.58,45968.0,9.4243,9.444,9.4243,9.444,45968.0
2016-07-12 14:45:00,9.57,9.57,9.57,9.57,4800.0,9.4342,9.4342,9.4342,9.4342,4800.0
2016-07-12 14:50:00,9.58,9.58,9.56,9.56,131736.0,9.444,9.444,9.4243,9.4243,131736.0
2016-07-12 14:55:00,9.56,9.56,9.55,9.55,73560.0,9.4243,9.4243,9.4145,9.4145,73560.0
2016-07-12 15:00:00,9.56,9.56,9.55,9.55,20408.0,9.4243,9.4243,9.4145,9.4145,20408.0
2016-07-12 15:05:00,9.55,9.56,9.55,9.56,21600.0,9.4145,9.4243,9.4145,9.4243,21600.0
2016-07-12 15:10:00,9.55,9.56,9.55,9.55,24800.0,9.4145,9.4243,9.4145,9.4145,24800.0
2016-07-12 15:15:00,9.55,9.56,9.54,9.54,51608.0,9.4145,9.4243,9.4046,9.4046,51608.0
2016-07-12 15:20:00,9.55,9.55,9.55,9.55,10192.0,9.4145,9.4145,9.4145,9.4145,10192.0
2016-07-12 15:25:00,9.56,9.56,9.55,9.55,23128.0,9.4243,9.4243,9.4145,9.4145,23128.0
2016-07-12 15:30:00,9.56,9.56,9.56,9.56,24400.0,9.4243,9.4243,9.4243,9.4243,24400.0
2016-07-12 15:35:00,9.56,9.57,9.56,9.57,82360.0,9.4243,9.4342,9.4243,9.4342,82360.0
2016-07-12 15:40:00,9.57,9.57,9.55,9.55,60312.0,9.4342,9.4342,9.4145,9.4145,60312.0
2016-07-12 15:45:00,9.55,9.55,9.55,9.55,269344.0,9.4145,9.4145,9.4145,9.4145,269344.0
2016-07-12 15:50:00,9.55,9.55,9.54,9.55,90072.0,9.4145,9.4145,9.4046,9.4145,90072.0
2016-07-12 15:55:00,9.55,9.56,9.55,9.56,371976.0,9.4145,9.4243,9.4145,9.4243,371976.0
2016-07-13 09:30:00,9.6,9.6,9.55,9.56,474176.0,9.4638,9.4638,9.4145,9.4243,474176.0
2016-07-13 09:35:00,9.56,9.56,9.55,9.55,126448.0,9.4243,9.4243,9.4145,9.4145,126448.0
2016-07-13 09:40:00,9.55,9.57,9.54,9.56,223400.0,9.4145,9.4342,9.4046,9.4243,223400.0
2016-07-13 09:45:00,9.56,9.58,9.56,9.56,126248.0,9.4243,9.444,9.4243,9.4243,126248.0
2016-07-13 09:50:00,9.56,9.57,9.56,9.57,64000.0,9.4243,9.4342,9.4243,9.4342,64000.0
2016-07-13 09:55:00,9.57,9.57,9.56,9.56,120552.0,9.4342,9.4342,9.4243,9.4243,120552.0
2016-07-13 10:00:00,9.58,9.59,9.58,9.58,95992.0,9.444,9.4539,9.444,9.444,95992.0
2016-07-13 10:05:00,9.58,9.59,9.58,9.59,23704.0,9.444,9.4539,9.444,9.4539,23704.0
2016-07-13 10:10:00,9.59,9.6,9.59,9.6,38712.0,9.4539,9.4638,9.4539,9.4638,38712.0
2016-07-13 10:15:00,9.6,9.6,9.57,9.58,136536.0,9.4638,9.4638,9.4342,9.444,136536.0
2016-07-13 10:20:00,9.58,9.59,9.58,9.58,21568.0,9.444,9.4539,9.444,9.444,21568.0
2016-07-13 10:25:00,9.57,9.57,9.57,9.57,23256.0,9.4342,9.4342,9.4342,9.4342,23256.0
2016-07-13 10:30:00,9.57,9.59,9.56,9.59,52992.0,9.4342,9.4539,9.4243,9.4539,52992.0
2016-07-13 10:35:00,9.59,9.6,9.59,9.59,52000.0,9.4539,9.4638,9.4539,9.4539,52000.0
2016-07-13 10:40:00,9.59,9.61,9.59,9.61,94984.0,9.4539,9.4736,9.4539,9.4736,94984.0
2016-07-13 10:45:00,9.61,9.61,9.6,9.6,24800.0,9.4736,9.4736,9.4638,9.4638,24800.0
2016-07-13 10:50:00,9.6,9.61,9.6,9.61,26368.0,9.4638,9.4736,9.4638,9.4736,26368.0
2016-07-13 10:55:00,9.6,9.6,9.59,9.6,31600.0,9.4638,9.4638,9.4539,9.4638,31600.0
2016-07-13 11:00:00,9.59,9.6,9.59,9.6,19568.0,9.4539,9.4638,9.4539,9.4638,19568.0
2016-07-13 11:05:00,9.59,9.59,9.57,9.57,87744.0,9.4539,9.4539,9.4342,9.4342,87744.0
2016-07-13 11:10:00,9.58,9.58,9.58,9.58,4000.0,9.444,9.444,9.444,9.444,4000.0
2016-07-13 11:15:00,9.57,9.57,9.55,9.55,121832.0,9.4342,9.4342,9.4145,9.4145,121832.0
2016-07-13 11:20:00,9.55,9.56,9.55,9.55,73600.0,9.4145,9.4243,9.4145,9.4145,73600.0
2016-07-13 11:25:00,9.55,9.56,9.54,9.55,21272.0,9.4145,9.4243,9.4046,9.4145,21272.0
2016-07-13 11:30:00,9.55,9.55,9.53,9.53,262504.0,9.4145,9.4145,9.3948,9.3948,262504.0
2016-07-13 11:35:00,9.53,9.53,9.51,9.52,124656.0,9.3948,9.3948,9.375,9.3849,124656.0
2016-07-13 11:40:00,9.52,9.53,9.51,9.52,175056.0,9.3849,9.3948,9.375,9.3849,175056.0
2016-07-13 11:45:00,9.51,9.51,9.51,9.51,65880.0,9.375,9.375,9.375,9.375,65880.0
2016-07-13 11:50:00,9.51,9.53,9.51,9.53,216616.0,9.375,9.3948,9.375,9.3948,216616.0
2016-07-13 11:55:00,9.53,9.53,9.53,9.53,172888.0,9.3948,9.3948,9.3948,9.3948,172888.0
2016-07-13 12:00:00,9.54,9.54,9.54,9.54,16000.0,9.4046,9.4046,9.4046,9.4046,16000.0
2016-07-13 12:05:00,9.54,9.54,9.54,9.54,122800.0,9.4046,9.4046,9.4046,9.4046,122800.0
2016-07-13 12:10:00,9.54,9.54,9.54,9.54,20000.0,9.4046,9.4046,9.4046,9.4046,20000.0
2016-07-13 12:15:00,9.54,9.54,9.54,9.54,29600.0,9.4046,9.4046,9.4046,9.4046,29600.0
2016-07-13 12:20:00,9.54,9.55,9.54,9.55,10808.0,9.4046,9.4145,9.4046,9.4145,10808.0
2016-07-13 12:25:00,9.54,9.54,9.53,9.53,39200.0,9.4046,9.4046,9.3948,9.3948,39200.0
2016-07-13 12:30:00,9.53,9.53,9.52,9.52,12912.0,9.3948,9.3948,9.3849,9.3849,12912.0
2016-07-13 12:35:00,9.53,9.53,9.52,9.53,59456.0,9.3948,9.3948,9.3849,9.3948,59456.0
2016-07-13 12:40:00,9.53,9.55,9.53,9.55,14312.0,9.3948,9.4145,9.3948,9.4145,14312.0
2016-07-13 12:45:00,9.55,9.55,9.54,9.54,215200.0,9.4145,9.4145,9.4046,9.4046,215200.0
2016-07-13 12:50:00,9.54,9.54,9.54,9.54,26800.0,9.4046,9.4046,9.4046,9.4046,26800.0
2016-07-13 12:55:00,9.54,9.55,9.54,9.54,26632.0,9.4046,9.4145,9.4046,9.4046,26632.0
2016-07-13 13:00:00,9.54,9.55,9.54,9.55,108688.0,9.4046,9.4145,9.4046,9.4145,108688.0
2016-07-13 13:05:00,9.55,9.55,9.55,9.55,61600.0,9.4145,9.4145,9.4145,9.4145,61600.0
2016-07-13 13:10:00,9.55,9.56,9.55,9.56,10400.0,9.4145,9.4243,9.4145,9.4243,10400.0
2016-07-13 13:15:00,9.56,9.56,9.56,9.56,12240.0,9.4243,9.4243,9.4243,9.4243,12240.0
2016-07-13 13:20:00,9.56,9.56,9.55,9.55,19200.0,9.4243,9.4243,9.4145,9.4145,19200.0
2016-07-13 13:25:00,9.54,9.54,9.54,9.54,65712.0,9.4046,9.4046,9.4046,9.4046,65712.0
2016-07-13 13:30:00,9.53,9.53,9.53,9.53,66344.0,9.3948,9.3948,9.3948,9.3948,66344.0
2016-07-13 13:35:00,9.53,9.54,9.53,9.54,20400.0,9.3948,9.4046,9.3948,9.4046,20400.0
2016-07-13 13:40:00,9.54,9.55,9.54,9.55,56000.0,9.4046,9.4145,9.4046,9.4145,56000.0
2016-07-13 13:45:00,9.55,9.56,9.55,9.56,77456.0,9.4145,9.4243,9.4145,9.4243,77456.0
2016-07-13 13:50:00,9.56,9.56,9.53,9.53,60352.0,9.4243,9.4243,9.3948,9.3948,60352.0
2016-07-13 13:55:00,9.53,9.53,9.53,9.53,10392.0,9.3948,9.3948,9.3948,9.3948,10392.0
2016-07-13 14:00:00,9.53,9.53,9.53,9.53,14440.0,9.3948,9.3948,9.3948,9.3948,14440.0
2016-07-13 14:05:00,9.53,9.54,9.52,9.54,21240.0,9.3948,9.4046,9.3849,9.4046,21240.0
2016-07-13 14:10:00,9.55,9.56,9.55,9.55,46240.0,9.4145,9.4243,9.4145,9.4145,46240.0
2016-07-13 14:15:00,9.55,9.55,9.54,9.54,15200.0,9.4145,9.4145,9.4046,9.4046,15200.0
2016-07-13 14:20:00,9.54,9.54,9.54,9.54,97944.0,9.4046,9.4046,9.4046,9.4046,97944.0
2016-07-13 14:25:00,9.54,9.56,9.54,9.56,127048.0,9.4046,9.4243,9.4046,9.4243,127048.0
2016-07-13 14:30:00,9.56,9.56,9.54,9.55,111728.0,9.4243,9.4243,9.4046,9.4145,111728.0
2016-07-13 14:35:00,9.55,9.56,9.55,9.56,66632.0,9.4145,9.4243,9.4145,9.4243,66632.0
2016-07-13 14:40:00,9.55,9.55,9.54,9.54,29064.0,9.4145,9.4145,9.4046,9.4046,29064.0
2016-07-13 14:45:00,9.55,9.55,9.54,9.55,18000.0,9.4145,9.4145,9.4046,9.4145,18000.0
2016-07-13 14:50:00,9.55,9.55,9.54,9.54,62080.0,9.4145,9.4145,9.4046,9.4046,62080.0
2016-07-13 14:55:00,9.54,9.54,9.53,9.54,7600.0,9.4046,9.4046,9.3948,9.4046,7600.0
2016-07-13 15:00:00,9.54,9.56,9.54,9.56,67200.0,9.4046,9.4243,9.4046,9.4243,67200.0
2016-07-13 15:05:00,9.56,9.56,9.55,9.55,41600.0,9.4243,9.4243,9.4145,9.4145,41600.0
2016-07-13 15:10:00,9.56,9.56,9.54,9.54,34128.0,9.4243,9.4243,9.4046,9.4046,34128.0
2016-07-13 15:15:00,9.53,9.53,9.53,9.53,120000.0,9.3948,9.3948,9.3948,9.3948,120000.0
2016-07-13 15:20:00,9.53,9.53,9.52,9.53,68912.0,9.3948,9.3948,9.3849,9.3948,68912.0
2016-07-13 15:25:00,9.53,9.53,9.53,9.53,8816.0,9.3948,9.3948,9.3948,9.3948,8816.0
2016-07-13 15:30:00,9.53,9.54,9.53,9.54,112160.0,9.3948,9.4046,9.3948,9.4046,112160.0
2016-07-13 15:35:00,9.54,9.54,9.53,9.53,48744.0,9.4046,9.4046,9.3948,9.3948,48744.0
2016-07-13 15:40:00,9.53,9.54,9.53,9.54,193744.0,9.3948,9.4046,9.3948,9.4046,193744.0
2016-07-13 15:45:00,9.54,9.54,9.53,9.53,44800.0,9.4046,9.4046,9.3948,9.3948,44800.0
2016-07-13 15:50:00,9.53,9.53,9.52,9.52,124696.0,9.3948,9.3948,9.3849,9.3849,124696.0
2016-07-13 15:55:00,9.52,9.52,9.51,9.51,365448.0,9.3849,9.3849,9.375,9.375,365448.0
2016-07-14 09:30:00,9.63,9.64,9.62,9.63,322552.0,9.4933,9.5032,9.4835,9.4933,322552.0
2016-07-14 09:35:00,9.63,9.63,9.61,9.62,249168.0,9.4933,9.4933,9.4736,9.4835,249168.0
2016-07-14 09:40:00,9.62,9.63,9.6,9.6,166552.0,9.4835,9.4933,9.4638,9.4638,166552.0
2016-07-14 09:45:00,9.61,9.61,9.59,9.6,109496.0,9.4736,9.4736,9.4539,9.4638,109496.0
2016-07-14 09:50:00,9.6,9.61,9.59,9.61,102064.0,9.4638,9.4736,9.4539,9.4736,102064.0
2016-07-14 09:55:00,9.61,9.62,9.61,9.61,74080.0,9.4736,9.4835,9.4736,9.4736,74080.0
2016-07-14 10:00:00,9.61,9.64,9.61,9.64,142040.0,9.4736,9.5032,9.4736,9.5032,142040.0
2016-07-14 10:05:00,9.64,9.64,9.63,9.64,47920.0,9.5032,9.5032,9.4933,9.5032,47920.0
2016-07-14 10:10:00,9.64,9.65,9.63,9.65,497352.0,9.5032,9.5131,9.4933,9.5131,497352.0
2016-07-14 10:15:00,9.65,9.66,9.63,9.63,369528.0,9.5131,9.5229,9.4933,9.4933,369528.0
2016-07-14 10:20:00,9.64,9.65,9.64,9.65,63920.0,9.5032,9.5131,9.5032,9.5131,63920.0
2016-07-14 10:25:00,9.66,9.66,9.64,9.64,81160.0,9.5229,9.5229,9.5032,9.5032,81160.0
2016-07-14 10:30:00,9.65,9.66,9.65,9.65,157784.0,9.5131,9.5229,9.5131,9.5131,157784.0
2016-07-14 10:35:00,9.66,9.67,9.65,9.66,145440.0,9.5229,9.5328,9.5131,9.5229,145440.0
2016-07-14 10:40:00,9.66,9.66,9.64,9.65,76528.0,9.5229,9.5229,9.5032,9.5131,76528.0
2016-07-14 10:45:00,9.65,9.65,9.63,9.63,37600.0,9.5131,9.5131,9.4933,9.4933,37600.0
2016-07-14 10:50:00,9.63,9.64,9.62,9.63,30048.0,9.4933,9.5032,9.4835,9.4933,30048.0
2016-07-14 10:55:00,9.64,9.65,9.64,9.64,78464.0,9.5032,9.5131,9.5032,9.5032,78464.0
2016-07-14 11:00:00,9.64,9.65,9.64,9.65,62608.0,9.5032,9.5131,9.5032,9.5131,62608.0
2016-07-14 11:05:00,9.65,9.66,9.65,9.65,92176.0,9.5131,9.5229,9.5131,9.5131,92176.0
2016-07-14 11:10:00,9.66,9.66,9.65,9.65,49000.0,9.5229,9.5229,9.5131,9.5131,49000.0
2016-07-14 11:15:00,9.65,9.65,9.64,9.64,150216.0,9.5131,9.5131,9.5032,9.5032,150216.0
2016-07-14 11:20:00,9.63,9.63,9.63,9.63,800.0,9.4933,9.4933,9.4933,9.4933,800.0
2016-07-14 11:25:00,9.63,9.64,9.63,9.63,6400.0,9.4933,9.5032,9.4933,9.4933,6400.0
2016-07-14 11:30:00,9.63,9.63,9.61,9.62,168160.0,9.4933,9.4933,9.4736,9.4835,168160.0
2016-07-14 11:35:00,9.62,9.62,9.61,9.62,28640.0,9.4835,9.4835,9.4736,9.4835,28640.0
2016-07-14 11:40:00,9.62,9.62,9.61,9.62,118800.0,9.4835,9.4835,9.4736,9.4835,118800.0
2016-07-14 11:45:00,9.62,9.63,9.62,9.62,18240.0,9.4835,9.4933,9.4835,9.4835,18240.0
2016-07-14 11:50:00,9.62,9.63,9.62,9.63,31680.0,9.4835,9.4933,9.4835,9.4933,31680.0
2016-07-14 11:55:00,9.62,9.63,9.62,9.62,8152.0,9.4835,9.4933,9.4835,9.4835,8152.0
2016-07-14 12:00:00,9.63,9.63,9.63,9.63,77056.0,9.4933,9.4933,9.4933,9.4933,77056.0
2016-07-14 12:05:00,9.63,9.64,9.63,9.63,62824.0,9.4933,9.5032,9.4933,9.4933,62824.0
2016-07-14 12:10:00,9.63,9.63,9.63,9.63,18904.0,9.4933,9.4933,9.4933,9.4933,18904.0
2016-07-14 12:15:00,9.63,9.63,9.62,9.62,10800.0,9.4933,9.4933,9.4835,9.4835,10800.0
2016-07-14 12:20:00,9.63,9.63,9.62,9.62,27200.0,9.4933,9.4933,9.4835,9.4835,27200.0
2016-07-14 12:25:00,9.62,9.62,9.62,9.62,7792.0,9.4835,9.4835,9.4835,9.4835,7792.0
2016-07-14 12:30:00,9.62,9.62,9.62,9.62,6000.0,9.4835,9.4835,9.4835,9.4835,6000.0
2016-07-14 12:35:00,9.63,9.63,9.63,9.63,8000.0,9.4933,9.4933,9.4933,9.4933,8000.0
2016-07-14 12:40:00,9.63,9.63,9.63,9.63,7600.0,9.4933,9.4933,9.4933,9.4933,7600.0
2016-07-14 12:45:00,9.63,9.63,9.63,9.63,0.0,9.4933,9.4933,9.4933,9.4933,0.0
2016-07-14 12:50:00,9.64,9.64,9.63,9.64,11680.0,9.5032,9.5032,9.4933,9.5032,11680.0
2016-07-14 12:55:00,9.63,9.63,9.63,9.63,3200.0,9.4933,9.4933,9.4933,9.4933,3200.0
2016-07-14 13:00:00,9.62,9.62,9.61,9.61,26400.0,9.4835,9.4835,9.4736,9.4736,26400.0
2016-07-14 13:05:00,9.61,9.62,9.61,9.61,180800.0,9.4736,9.4835,9.4736,9.4736,180800.0
2016-07-14 13:10:00,9.61,9.61,9.6,9.6,10400.0,9.4736,9.4736,9.4638,9.4638,10400.0
2016-07-14 13:15:00,9.6,9.6,9.59,9.59,444600.0,9.4638,9.4638,9.4539,9.4539,444600.0
2016-07-14 13:20:00,9.6,9.6,9.59,9.6,16136.0,9.4638,9.4638,9.4539,9.4638,16136.0
2016-07-14 13:25:00,9.59,9.59,9.59,9.59,6504.0,9.4539,9.4539,9.4539,9.4539,6504.0
2016-07-14 13:30:00,9.59,9.61,9.59,9.61,46728.0,9.4539,9.4736,9.4539,9.4736,46728.0
2016-07-14 13:35:00,9.61,9.61,9.61,9.61,4000.0,9.4736,9.4736,9.4736,9.4736,4000.0
2016-07-14 13:40:00,9.61,9.61,9.61,9.61,800.0,9.4736,9.4736,9.4736,9.4736,800.0
2016-07-14 13:45:00,9.61,9.61,9.61,9.61,4440.0,9.4736,9.4736,9.4736,9.4736,4440.0
2016-07-14 13:50:00,9.61,9.61,9.6,9.6,19040.0,9.4736,9.4736,9.4638,9.4638,19040.0
2016-07-14 13:55:00,9.6,9.6,9.59,9.6,21600.0,9.4638,9.4638,9.4539,9.4638,21600.0
2016-07-14 14:00:00,9.6,9.6,9.6,9.6,800.0,9.4638,9.4638,9.4638,9.4638,800.0
2016-07-14 14:05:00,9.59,9.6,9.59,9.6,60000.0,9.4539,9.4638,9.4539,9.4638,60000.0
2016-07-14 14:10:00,9.61,9.62,9.61,9.62,64000.0,9.4736,9.4835,9.4736,9.4835,64000.0
2016-07-14 14:15:00,9.62,9.62,9.62,9.62,11200.0,9.4835,9.4835,9.4835,9.4835,11200.0
2016-07-14 14:20:00,9.62,9.62,9.62,9.62,8600.0,9.4835,9.4835,9.4835,9.4835,8600.0
2016-07-14 14:25:00,9.63,9.63,9.62,9.63,66312.0,9.4933,9.4933,9.4835,9.4933,66312.0
2016-07-14 14:30:00,9.62,9.62,9.61,9.62,9088.0,9.4835,9.4835,9.4736,9.4835,9088.0
2016-07-14 14:35:00,9.62,9.63,9.62,9.62,8640.0,9.4835,9.4933,9.4835,9.4835,8640.0
2016-07-14 14:40:00,9.63,9.63,9.63,9.63,60000.0,9.4933,9.4933,9.4933,9.4933,60000.0
2016-07-14 14:45:00,9.63,9.63,9.62,9.63,8840.0,9.4933,9.4933,9.4835,9.4933,8840.0
2016-07-14 14:50:00,9.63,9.63,9.62,9.63,4800.0,9.4933,9.4933,9.4835,9.4933,4800.0
2016-07-14 14:55:00,9.63,9.63,9.63,9.63,38800.0,9.4933,9.4933,9.4933,9.4933,38800.0
2016-07-14 15:00:00,9.63,9.63,9.63,9.63,11136.0,9.4933,9.4933,9.4933,9.4933,11136.0
2016-07-14 15:05:00,9.63,9.65,9.63,9.65,84336.0,9.4933,9.5131,9.4933,9.5131,84336.0
2016-07-14 15:10:00,9.65,9.65,9.64,9.65,41008.0,9.5131,9.5131,9.5032,9.5131,41008.0
2016-07-14 15:15:00,9.65,9.65,9.65,9.65,16920.0,9.5131,9.5131,9.5131,9.5131,16920.0
2016-07-14 15:20:00,9.65,9.65,9.65,9.65,29600.0,9.5131,9.5131,9.5131,9.5131,29600.0
2016-07-14 15:25:00,9.65,9.65,9.65,9.65,4000.0,9.5131,9.5131,9.5131,9.5131,4000.0
2016-07-14 15:30:00,9.65,9.66,9.65,9.65,44800.0,9.5131,9.5229,9.5131,9.5131,44800.0
2016-07-14 15:35:00,9.65,9.65,9.64,9.64,30416.0,9.5131,9.5131,9.5032,9.5032,30416.0
2016-07-14 15:40:00,9.64,9.64,9.63,9.63,59224.0,9.5032,9.5032,9.4933,9.4933,59224.0
2016-07-14 15:45:00,9.63,9.64,9.63,9.64,71072.0,9.4933,9.5032,9.4933,9.5032,71072.0
2016-07-14 15:50:00,9.65,9.65,9.64,9.65,302808.0,9.5131,9.5131,9.5032,9.5131,302808.0
2016-07-14 15:55:00,9.64,9.64,9.63,9.63,230680.0,9.5032,9.5032,9.4933,9.4933,230680.0
2016-07-15 09:30:00,9.68,9.69,9.67,9.68,480992.0,9.5426,9.5525,9.5328,9.5426,480992.0
2016-07-15 09:35:00,9.67,9.67,9.65,9.66,147856.0,9.5328,9.5328,9.5131,9.5229,147856.0
2016-07-15 09:40:00,9.65,9.66,9.64,9.66,42920.0,9.5131,9.5229,9.5032,9.5229,42920.0
2016-07-15 09:45:00,9.65,9.67,9.65,9.65,39520.0,9.5131,9.5328,9.5131,9.5131,39520.0
2016-07-15 09:50:00,9.65,9.66,9.64,9.64,36800.0,9.5131,9.5229,9.5032,9.5032,36800.0
2016-07-15 09:55:00,9.64,9.65,9.64,9.65,53072.0,9.5032,9.5131,9.5032,9.5131,53072.0
2016-07-15 10:00:00,9.65,9.65,9.63,9.64,141600.0,9.5131,9.5131,9.4933,9.5032,141600.0
2016-07-15 10:05:00,9.63,9.64,9.63,9.64,50400.0,9.4933,9.5032,9.4933,9.5032,50400.0
2016-07-15 10:10:00,9.65,9.65,9.62,9.63,147288.0,9.5131,9.5131,9.4835,9.4933,147288.0
2016-07-15 10:15:00,9.63,9.63,9.61,9.61,202400.0,9.4933,9.4933,9.4736,9.4736,202400.0
2016-07-15 10:20:00,9.63,9.63,9.63,9.63,67864.0,9.4933,9.4933,9.4933,9.4933,67864.0
2016-07-15 10:25:00,9.62,9.63,9.62,9.62,30408.0,9.4835,9.4933,9.4835,9.4835,30408.0
2016-07-15 10:30:00,9.63,9.63,9.62,9.63,39520.0,9.4933,9.4933,9.4835,9.4933,39520.0
2016-07-15 10:35:00,9.64,9.64,9.64,9.64,7200.0,9.5032,9.5032,9.5032,9.5032,7200.0
2016-07-15 10:40:00,9.65,9.65,9.63,9.63,25600.0,9.5131,9.5131,9.4933,9.4933,25600.0
2016-07-15 10:45:00,9.63,9.64,9.63,9.64,30976.0,9.4933,9.5032,9.4933,9.5032,30976.0
2016-07-15 10:50:00,9.64,9.65,9.64,9.65,34968.0,9.5032,9.5131,9.5032,9.5131,34968.0
2016-07-15 10:55:00,9.65,9.65,9.64,9.64,15200.0,9.5131,9.5131,9.5032,9.5032,15200.0
2016-07-15 11:00:00,9.64,9.64,9.63,9.63,41200.0,9.5032,9.5032,9.4933,9.4933,41200.0
2016-07-15 11:05:00,9.63,9.63,9.61,9.61,67424.0,9.4933,9.4933,9.4736,9.4736,67424.0
2016-07-15 11:10:00,9.61,9.61,9.6,9.6,238968.0,9.4736,9.4736,9.4638,9.4638,238968.0
2016-07-15 11:15:00,9.61,9.61,9.59,9.6,247328.0,9.4736,9.4736,9.4539,9.4638,247328.0
2016-07-15 11:20:00,9.59,9.61,9.59,9.61,142632.0,9.4539,9.4736,9.4539,9.4736,142632.0
2016-07-15 11:25:00,9.61,9.61,9.6,9.61,23200.0,9.4736,9.4736,9.4638,9.4736,23200.0
2016-07-15 11:30:00,9.6,9.61,9.6,9.61,38312.0,9.4638,9.4736,9.4638,9.4736,38312.0
2016-07-15 11:35:00,9.61,9.61,9.6,9.6,30144.0,9.4736,9.4736,9.4638,9.4638,30144.0
2016-07-15 11:40:00,9.59,9.6,9.59,9.6,11880.0,9.4539,9.4638,9.4539,9.4638,11880.0
2016-07-15 11:45:00,9.6,9.6,9.59,9.59,37600.0,9.4638,9.4638,9.4539,9.4539,37600.0
2016-07-15 11:50:00,9.58,9.59,9.58,9.59,49912.0,9.444,9.4539,9.444,9.4539,49912.0
2016-07-15 11:55:00,9.59,9.6,9.58,9.59,48832.0,9.4539,9.4638,9.444,9.4539,48832.0
2016-07-15 12:00:00,9.59,9.6,9.59,9.59,36000.0,9.4539,9.4638,9.4539,9.4539,36000.0
2016-07-15 12:05:00,9.6,9.6,9.59,9.59,126392.0,9.4638,9.4638,9.4539,9.4539,126392.0
2016-07-15 12:10:00,9.58,9.59,9.58,9.59,8800.0,9.444,9.4539,9.444,9.4539,8800.0
2016-07-15 12:15:00,9.58,9.58,9.57,9.58,30000.0,9.444,9.444,9.4342,9.444,30000.0
2016-07-15 12:20:00,9.58,9.58,9.57,9.58,33664.0,9.444,9.444,9.4342,9.444,33664.0
2016-07-15 12:25:00,9.59,9.59,9.59,9.59,115200.0,9.4539,9.4539,9.4539,9.4539,115200.0
2016-07-15 12:30:00,9.59,9.59,9.58,9.58,24800.0,9.4539,9.4539,9.444,9.444,24800.0
2016-07-15 12:35:00,9.58,9.58,9.57,9.57,117792.0,9.444,9.444,9.4342,9.4342,117792.0
2016-07-15 12:40:00,9.57,9.57,9.56,9.57,14480.0,9.4342,9.4342,9.4243,9.4342,14480.0
2016-07-15 12:45:00,9.58,9.58,9.57,9.57,20800.0,9.444,9.444,9.4342,9.4342,20800.0
2016-07-15 12:50:00,9.58,9.58,9.58,9.58,12000.0,9.444,9.444,9.444,9.444,12000.0
2016-07-15 12:55:00,9.58,9.58,9.57,9.57,44800.0,9.444,9.444,9.4342,9.4342,44800.0
2016-07-15 13:00:00,9.57,9.59,9.57,9.59,32656.0,9.4342,9.4539,9.4342,9.4539,32656.0
2016-07-15 13:05:00,9.58,9.58,9.58,9.58,9600.0,9.444,9.444,9.444,9.444,9600.0
2016-07-15 13:10:00,9.59,9.59,9.59,9.59,29600.0,9.4539,9.4539,9.4539,9.4539,29600.0
2016-07-15 13:15:00,9.59,9.6,9.59,9.59,10016.0,9.4539,9.4638,9.4539,9.4539,10016.0
2016-07-15 13:20:00,9.59,9.6,9.59,9.6,7200.0,9.4539,9.4638,9.4539,9.4638,7200.0
2016-07-15 13:25:00,9.61,9.61,9.6,9.6,8000.0,9.4736,9.4736,9.4638,9.4638,8000.0
2016-07-15 13:30:00,9.6,9.6,9.6,9.6,5600.0,9.4638,9.4638,9.4638,9.4638,5600.0
2016-07-15 13:35:00,9.6,9.6,9.59,9.6,177200.0,9.4638,9.4638,9.4539,9.4638,177200.0
2016-07-15 13:40:00,9.6,9.6,9.6,9.6,0.0,9.4638,9.4638,9.4638,9.4638,0.0
2016-07-15 13:45:00,9.59,9.6,9.59,9.6,11200.0,9.4539,9.4638,9.4539,9.4638,11200.0
2016-07-15 13:50:00,9.59,9.59,9.59,9.59,7112.0,9.4539,9.4539,9.4539,9.4539,7112.0
2016-07-15 13:55:00,9.59,9.59,9.59,9.59,8000.0,9.4539,9.4539,9.4539,9.4539,8000.0
2016-07-15 14:00:00,9.6,9.6,9.59,9.59,181432.0,9.4638,9.4638,9.4539,9.4539,181432.0
2016-07-15 14:05:00,9.59,9.6,9.59,9.6,6400.0,9.4539,9.4638,9.4539,9.4638,6400.0
2016-07-15 14:10:00,9.59,9.59,9.59,9.59,2000.0,9.4539,9.4539,9.4539,9.4539,2000.0
2016-07-15 14:15:00,9.59,9.59,9.59,9.59,84632.0,9.4539,9.4539,9.4539,9.4539,84632.0
2016-07-15 14:20:00,9.59,9.59,9.58,9.59,91200.0,9.4539,9.4539,9.444,9.4539,91200.0
2016-07-15 14:25:00,9.59,9.59,9.59,9.59,90400.0,9.4539,9.4539,9.4539,9.4539,90400.0
2016-07-15 14:30:00,9.59,9.6,9.59,9.6,17600.0,9.4539,9.4638,9.4539,9.4638,17600.0
2016-07-15 14:35:00,9.59,9.59,9.59,9.59,9600.0,9.4539,9.4539,9.4539,9.4539,9600.0
2016-07-15 14:40:00,9.59,9.59,9.59,9.59,27200.0,9.4539,9.4539,9.4539,9.4539,27200.0
2016-07-15 14:45:00,9.6,9.6,9.59,9.6,44400.0,9.4638,9.4638,9.4539,9.4638,44400.0
2016-07-15 14:50:00,9.6,9.6,9.59,9.6,57600.0,9.4638,9.4638,9.4539,9.4638,57600.0
2016-07-15 14:55:00,9.6,9.6,9.6,9.6,48800.0,9.4638,9.4638,9.4638,9.4638,48800.0
2016-07-15 15:00:00,9.59,9.59,9.59,9.59,1600.0,9.4539,9.4539,9.4539,9.4539,1600.0
2016-07-15 15:05:00,9.59,9.59,9.59,9.59,23440.0,9.4539,9.4539,9.4539,9.4539,23440.0
2016-07-15 15:10:00,9.59,9.59,9.59,9.59,4800.0,9.4539,9.4539,9.4539,9.4539,4800.0
2016-07-15 15:15:00,9.59,9.59,9.59,9.59,1600.0,9.4539,9.4539,9.4539,9.4539,1600.0
2016-07-15 15:20:00,9.59,9.61,9.59,9.61,216672.0,9.4539,9.4736,9.4539,9.4736,216672.0
2016-07-15 15:25:00,9.6,9.62,9.6,9.61,58840.0,9.4638,9.4835,9.4638,9.4736,58840.0
2016-07-15 15:30:00,9.61,9.62,9.61,9.62,125152.0,9.4736,9.4835,9.4736,9.4835,125152.0
2016-07-15 15:35:00,9.62,9.62,9.61,9.62,22400.0,9.4835,9.4835,9.4736,9.4835,22400.0
2016-07-15 15:40:00,9.61,9.61,9.6,9.6,36416.0,9.4736,9.4736,9.4638,9.4638,36416.0
2016-07-15 15:45:00,9.6,9.61,9.59,9.59,72480.0,9.4638,9.4736,9.4539,9.4539,72480.0
2016-07-15 15:50:00,9.6,9.61,9.6,9.6,99072.0,9.4638,9.4736,9.4638,9.4638,99072.0
2016-07-15 15:55:00,9.6,9.61,9.6,9.6,633816.0,9.4638,9.4736,9.4638,9.4638,633816.0
2016-07-18 09:30:00,9.61,9.63,9.61,9.62,118056.0,9.4736,9.4933,9.4736,9.4835,118056.0
2016-07-18 09:35:00,9.62,9.63,9.62,9.62,110416.0,9.4835,9.4933,9.4835,9.4835,110416.0
2016-07-18 09:40:00,9.63,9.63,9.61,9.62,83248.0,9.4933,9.4933,9.4736,9.4835,83248.0
2016-07-18 09:45:00,9.62,9.62,9.62,9.62,32000.0,9.4835,9.4835,9.4835,9.4835,32000.0
2016-07-18 09:50:00,9.62,9.63,9.62,9.63,16920.0,9.4835,9.4933,9.4835,9.4933,16920.0
2016-07-18 09:55:00,9.63,9.65,9.63,9.65,75568.0,9.4933,9.5131,9.4933,9.5131,75568.0
2016-07-18 10:00:00,9.65,9.68,9.65,9.68,244432.0,9.5131,9.5426,9.5131,9.5426,244432.0
2016-07-18 10:05:00,9.67,9.68,9.67,9.68,89288.0,9.5328,9.5426,9.5328,9.5426,89288.0
2016-07-18 10:10:00,9.68,9.69,9.68,9.68,141520.0,9.5426,9.5525,9.5426,9.5426,141520.0
2016-07-18 10:15:00,9.68,9.7,9.68,9.7,52496.0,9.5426,9.5623,9.5426,9.5623,52496.0
2016-07-18 10:20:00,9.71,9.71,9.7,9.7,22344.0,9.5722,9.5722,9.5623,9.5623,22344.0
2016-07-18 10:25:00,9.7,9.71,9.7,9.71,525072.0,9.5623,9.5722,9.5623,9.5722,525072.0
2016-07-18 10:30:00,9.71,9.73,9.71,9.72,170480.0,9.5722,9.5919,9.5722,9.5821,170480.0
2016-07-18 10:35:00,9.72,9.73,9.72,9.73,215112.0,9.5821,9.5919,9.5821,9.5919,215112.0
2016-07-18 10:40:00,9.73,9.74,9.73,9.73,143112.0,9.5919,9.6018,9.5919,9.5919,143112.0
2016-07-18 10:45:00,9.73,9.73,9.72,9.72,42720.0,9.5919,9.5919,9.5821,9.5821,42720.0
2016-07-18 10:50:00,9.72,9.73,9.72,9.73,42360.0,9.5821,9.5919,9.5821,9.5919,42360.0
2016-07-18 10:55:00,9.73,9.73,9.73,9.73,14960.0,9.5919,9.5919,9.5919,9.5919,14960.0
2016-07-18 11:00:00,9.73,9.74,9.73,9.74,111832.0,9.5919,9.6018,9.5919,9.6018,111832.0
2016-07-18 11:05:00,9.73,9.74,9.73,9.74,167304.0,9.5919,9.6018,9.5919,9.6018,167304.0
2016-07-18 11:10:00,9.75,9.76,9.75,9.75,128064.0,9.6116,9.6215,9.6116,9.6116,128064.0
2016-07-18 11:15:00,9.75,9.76,9.75,9.76,48016.0,9.6116,9.6215,9.6116,9.6215,48016.0
2016-07-18 11:20:00,9.76,9.76,9.75,9.75,35128.0,9.6215,9.6215,9.6116,9.6116,35128.0
2016-07-18 11:25:00,9.75,9.75,9.75,9.75,23200.0,9.6116,9.6116,9.6116,9.6116,23200.0
2016-07-18 11:30:00,9.75,9.75,9.74,9.74,53920.0,9.6116,9.6116,9.6018,9.6018,53920.0
2016-07-18 11:35:00,9.74,9.75,9.74,9.75,35440.0,9.6018,9.6116,9.6018,9.6116,35440.0
2016-07-18 11:40:00,9.75,9.76,9.75,9.75,49960.0,9.6116,9.6215,9.6116,9.6116,49960.0
2016-07-18 11:45:00,9.76,9.76,9.75,9.76,24800.0,9.6215,9.6215,9.6116,9.6215,24800.0
2016-07-18 11:50:00,9.76,9.76,9.76,9.76,48800.0,9.6215,9.6215,9.6215,9.6215,48800.0
2016-07-18 11:55:00,9.76,9.76,9.75,9.75,12000.0,9.6215,9.6215,9.6116,9.6116,12000.0
2016-07-18 12:00:00,9.75,9.75,9.74,9.75,49040.0,9.6116,9.6116,9.6018,9.6116,49040.0
2016-07-18 12:05:00,9.74,9.75,9.74,9.75,3200.0,9.6018,9.6116,9.6018,9.6116,3200.0
2016-07-18 12:10:00,9.75,9.75,9.74,9.75,1600.0,9.6116,9.6116,9.6018,9.6116,1600.0
2016-07-18 12:15:00,9.75,9.75,9.75,9.75,6400.0,9.6116,9.6116,9.6116,9.6116,6400.0
2016-07-18 12:20:00,9.73,9.74,9.73,9.74,36400.0,9.5919,9.6018,9.5919,9.6018,36400.0
2016-07-18 12:25:00,9.74,9.74,9.74,9.74,5600.0,9.6018,9.6018,9.6018,9.6018,5600.0
2016-07-18 12:30:00,9.73,9.73,9.73,9.73,53160.0,9.5919,9.5919,9.5919,9.5919,53160.0
2016-07-18 12:35:00,9.73,9.73,9.72,9.72,129816.0,9.5919,9.5919,9.5821,9.5821,129816.0
2016-07-18 12:40:00,9.72,9.72,9.72,9.72,8000.0,9.5821,9.5821,9.5821,9.5821,8000.0
2016-07-18 12:45:00,9.72,9.73,9.72,9.73,5600.0,9.5821,9.5919,9.5821,9.5919,5600.0
2016-07-18 12:50:00,9.72,9.72,9.72,9.72,10000.0,9.5821,9.5821,9.5821,9.5821,10000.0
2016-07-18 12:55:00,9.72,9.73,9.72,9.73,9600.0,9.5821,9.5919,9.5821,9.5919,9600.0
2016-07-18 13:00:00,9.73,9.74,9.73,9.74,3200.0,9.5919,9.6018,9.5919,9.6018,3200.0
2016-07-18 13:05:00,9.74,9.74,9.74,9.74,0.0,9.6018,9.6018,9.6018,9.6018,0.0
2016-07-18 13:10:00,9.74,9.74,9.72,9.72,18552.0,9.6018,9.6018,9.5821,9.5821,18552.0
2016-07-18 13:15:00,9.72,9.72,9.71,9.72,4800.0,9.5821,9.5821,9.5722,9.5821,4800.0
2016-07-18 13:20:00,9.72,9.72,9.72,9.72,3200.0,9.5821,9.5821,9.5821,9.5821,3200.0
2016-07-18 13:25:00,9.72,9.72,9.72,9.72,800.0,9.5821,9.5821,9.5821,9.5821,800.0
2016-07-18 13:30:00,9.73,9.73,9.73,9.73,20800.0,9.5919,9.5919,9.5919,9.5919,20800.0
2016-07-18 13:35:00,9.74,9.75,9.74,9.75,11864.0,9.6018,9.6116,9.6018,9.6116,11864.0
2016-07-18 13:40:00,9.75,9.75,9.74,9.75,40136.0,9.6116,9.6116,9.6018,9.6116,40136.0
2016-07-18 13:45:00,9.75,9.75,9.75,9.75,8792.0,9.6116,9.6116,9.6116,9.6116,8792.0
2016-07-18 13:50:00,9.75,9.75,9.75,9.75,3200.0,9.6116,9.6116,9.6116,9.6116,3200.0
2016-07-18 13:55:00,9.75,9.75,9.75,9.75,44552.0,9.6116,9.6116,9.6116,9.6116,44552.0
2016-07-18 14:00:00,9.75,9.75,9.75,9.75,1600.0,9.6116,9.6116,9.6116,9.6116,1600.0
2016-07-18 14:05:00,9.75,9.75,9.75,9.75,4800.0,9.6116,9.6116,9.6116,9.6116,4800.0
2016-07-18 14:10:00,9.75,9.76,9.75,9.75,45104.0,9.6116,9.6215,9.6116,9.6116,45104.0
2016-07-18 14:15:00,9.74,9.74,9.74,9.74,800.0,9.6018,9.6018,9.6018,9.6018,800.0
2016-07-18 14:20:00,9.74,9.74,9.74,9.74,28880.0,9.6018,9.6018,9.6018,9.6018,28880.0
2016-07-18 14:25:00,9.75,9.75,9.74,9.75,21920.0,9.6116,9.6116,9.6018,9.6116,21920.0
2016-07-18 14:30:00,9.75,9.75,9.74,9.75,26880.0,9.6116,9.6116,9.6018,9.6116,26880.0
2016-07-18 14:35:00,9.75,9.75,9.74,9.75,5944.0,9.6116,9.6116,9.6018,9.6116,5944.0
2016-07-18 14:40:00,9.75,9.75,9.74,9.74,4432.0,9.6116,9.6116,9.6018,9.6018,4432.0
2016-07-18 14:45:00,9.74,9.74,9.74,9.74,800.0,9.6018,9.6018,9.6018,9.6018,800.0
2016-07-18 14:50:00,9.74,9.74,9.74,9.74,20000.0,9.6018,9.6018,9.6018,9.6018,20000.0
2016-07-18 14:55:00,9.74,9.75,9.74,9.75,9032.0,9.6018,9.6116,9.6018,9.6116,9032.0
2016-07-18 15:00:00,9.75,9.75,9.74,9.74,18512.0,9.6116,9.6116,9.6018,9.6018,18512.0
2016-07-18 15:05:00,9.74,9.74,9.74,9.74,1600.0,9.6018,9.6018,9.6018,9.6018,1600.0
2016-07-18 15:10:00,9.74,9.75,9.74,9.74,17200.0,9.6018,9.6116,9.6018,9.6018,17200.0
2016-07-18 15:15:00,9.75,9.76,9.75,9.76,85384.0,9.6116,9.6215,9.6116,9.6215,85384.0
2016-07-18 15:20:00,9.76,9.76,9.75,9.75,25872.0,9.6215,9.6215,9.6116,9.6116,25872.0
2016-07-18 15:25:00,9.75,9.75,9.75,9.75,4800.0,9.6116,9.6116,9.6116,9.6116,4800.0
2016-07-18 15:30:00,9.75,9.75,9.75,9.75,22840.0,9.6116,9.6116,9.6116,9.6116,22840.0
2016-07-18 15:35:00,9.75,9.75,9.75,9.75,20184.0,9.6116,9.6116,9.6116,9.6116,20184.0
2016-07-18 15:40:00,9.75,9.75,9.75,9.75,33672.0,9.6116,9.6116,9.6116,9.6116,33672.0
2016-07-18 15:45:00,9.75,9.75,9.75,9.75,65424.0,9.6116,9.6116,9.6116,9.6116,65424.0
2016-07-18 15:50:00,9.75,9.75,9.74,9.74,136880.0,9.6116,9.6116,9.6018,9.6018,136880.0
2016-07-18 15:55:00,9.74,9.74,9.73,9.73,978328.0,9.6018,9.6018,9.5919,9.5919,978328.0
2016-07-19 09:30:00,9.67,9.69,9.66,9.69,287280.0,9.5328,9.5525,9.5229,9.5525,287280.0
2016-07-19 09:35:00,9.69,9.72,9.69,9.69,239384.0,9.5525,9.5821,9.5525,9.5525,239384.0
2016-07-19 09:40:00,9.69,9.7,9.67,9.68,439864.0,9.5525,9.5623,9.5328,9.5426,439864.0
2016-07-19 09:45:00,9.67,9.67,9.64,9.64,290352.0,9.5328,9.5328,9.5032,9.5032,290352.0
2016-07-19 09:50:00,9.64,9.65,9.63,9.65,140688.0,9.5032,9.5131,9.4933,9.5131,140688.0
2016-07-19 09:55:00,9.65,9.65,9.64,9.65,68456.0,9.5131,9.5131,9.5032,9.5131,68456.0
2016-07-19 10:00:00,9.65,9.65,9.64,9.65,120608.0,9.5131,9.5131,9.5032,9.5131,120608.0
2016-07-19 10:05:00,9.65,9.67,9.65,9.67,112536.0,9.5131,9.5328,9.5131,9.5328,112536.0
2016-07-19 10:10:00,9.67,9.69,9.67,9.67,180984.0,9.5328,9.5525,9.5328,9.5328,180984.0
2016-07-19 10:15:00,9.67,9.68,9.67,9.67,31600.0,9.5328,9.5426,9.5328,9.5328,31600.0
2016-07-19 10:20:00,9.67,9.67,9.66,9.67,73200.0,9.5328,9.5328,9.5229,9.5328,73200.0
2016-07-19 10:25:00,9.68,9.68,9.67,9.67,56528.0,9.5426,9.5426,9.5328,9.5328,56528.0
2016-07-19 10:30:00,9.68,9.69,9.68,9.69,32800.0,9.5426,9.5525,9.5426,9.5525,32800.0
2016-07-19 10:35:00,9.68,9.68,9.66,9.66,28000.0,9.5426,9.5426,9.5229,9.5229,28000.0
2016-07-19 10:40:00,9.67,9.67,9.66,9.66,80032.0,9.5328,9.5328,9.5229,9.5229,80032.0
2016-07-19 10:45:00,9.66,9.66,9.65,9.65,52656.0,9.5229,9.5229,9.5131,9.5131,52656.0
2016-07-19 10:50:00,9.66,9.67,9.66,9.67,123816.0,9.5229,9.5328,9.5229,9.5328,123816.0
2016-07-19 10:55:00,9.67,9.68,9.67,9.68,180432.0,9.5328,9.5426,9.5328,9.5426,180432.0
2016-07-19 11:00:00,9.68,9.69,9.68,9.69,47328.0,9.5426,9.5525,9.5426,9.5525,47328.0
2016-07-19 11:05:00,9.69,9.7,9.69,9.69,196072.0,9.5525,9.5623,9.5525,9.5525,196072.0
2016-07-19 11:10:00,9.69,9.69,9.68,9.68,52392.0,9.5525,9.5525,9.5426,9.5426,52392.0
2016-07-19 11:15:00,9.69,9.69,9.69,9.69,33600.0,9.5525,9.5525,9.5525,9.5525,33600.0
2016-07-19 11:20:00,9.69,9.69,9.68,9.68,133320.0,9.5525,9.5525,9.5426,9.5426,133320.0
2016-07-19 11:25:00,9.68,9.69,9.68,9.68,13600.0,9.5426,9.5525,9.5426,9.5426,13600.0
2016-07-19 11:30:00,9.68,9.69,9.68,9.69,43728.0,9.5426,9.5525,9.5426,9.5525,43728.0
2016-07-19 11:35:00,9.68,9.68,9.68,9.68,2400.0,9.5426,9.5426,9.5426,9.5426,2400.0
2016-07-19 11:40:00,9.68,9.68,9.67,9.67,39864.0,9.5426,9.5426,9.5328,9.5328,39864.0
2016-07-19 11:45:00,9.67,9.67,9.65,9.65,169720.0,9.5328,9.5328,9.5131,9.5131,169720.0
2016-07-19 11:50:00,9.65,9.66,9.65,9.66,128152.0,9.5131,9.5229,9.5131,9.5229,128152.0
2016-07-19 11:55:00,9.66,9.66,9.65,9.66,93488.0,9.5229,9.5229,9.5131,9.5229,93488.0
2016-07-19 12:00:00,9.65,9.65,9.65,9.65,57496.0,9.5131,9.5131,9.5131,9.5131,57496.0
2016-07-19 12:05:00,9.65,9.65,9.64,9.65,39200.0,9.5131,9.5131,9.5032,9.5131,39200.0
2016-07-19 12:10:00,9.65,9.66,9.65,9.66,20920.0,9.5131,9.5229,9.5131,9.5229,20920.0
2016-07-19 12:15:00,9.66,9.66,9.66,9.66,93960.0,9.5229,9.5229,9.5229,9.5229,93960.0
2016-07-19 12:20:00,9.66,9.66,9.66,9.66,18000.0,9.5229,9.5229,9.5229,9.5229,18000.0
2016-07-19 12:25:00,9.66,9.66,9.65,9.65,19200.0,9.5229,9.5229,9.5131,9.5131,19200.0
2016-07-19 12:30:00,9.65,9.66,9.65,9.66,36312.0,9.5131,9.5229,9.5131,9.5229,36312.0
2016-07-19 12:35:00,9.66,9.66,9.65,9.66,71376.0,9.5229,9.5229,9.5131,9.5229,71376.0
2016-07-19 12:40:00,9.66,9.66,9.65,9.66,27200.0,9.5229,9.5229,9.5131,9.5229,27200.0
2016-07-19 12:45:00,9.66,9.67,9.66,9.67,48240.0,9.5229,9.5328,9.5229,9.5328,48240.0
2016-07-19 12:50:00,9.67,9.68,9.67,9.67,39200.0,9.5328,9.5426,9.5328,9.5328,39200.0
2016-07-19 12:55:00,9.67,9.67,9.66,9.67,29600.0,9.5328,9.5328,9.5229,9.5328,29600.0
2016-07-19 13:00:00,9.67,9.67,9.66,9.66,4000.0,9.5328,9.5328,9.5229,9.5229,4000.0
2016-07-19 13:05:00,9.66,9.66,9.65,9.66,8000.0,9.5229,9.5229,9.5131,9.5229,8000.0
2016-07-19 13:10:00,9.65,9.65,9.65,9.65,38400.0,9.5131,9.5131,9.5131,9.5131,38400.0
2016-07-19 13:15:00,9.65,9.65,9.64,9.64,161328.0,9.5131,9.5131,9.5032,9.5032,161328.0
2016-07-19 13:20:00,9.64,9.64,9.64,9.64,11200.0,9.5032,9.5032,9.5032,9.5032,11200.0
2016-07-19 13:25:00,9.64,9.64,9.64,9.64,45160.0,9.5032,9.5032,9.5032,9.5032,45160.0
2016-07-19 13:30:00,9.64,9.65,9.63,9.65,39200.0,9.5032,9.5131,9.4933,9.5131,39200.0
2016-07-19 13:35:00,9.65,9.65,9.64,9.64,20800.0,9.5131,9.5131,9.5032,9.5032,20800.0
2016-07-19 13:40:00,9.64,9.65,9.64,9.65,3200.0,9.5032,9.5131,9.5032,9.5131,3200.0
2016-07-19 13:45:00,9.64,9.64,9.64,9.64,44800.0,9.5032,9.5032,9.5032,9.5032,44800.0
2016-07-19 13:50:00,9.64,9.64,9.63,9.63,29600.0,9.5032,9.5032,9.4933,9.4933,29600.0
2016-07-19 13:55:00,9.63,9.63,9.63,9.63,24000.0,9.4933,9.4933,9.4933,9.4933,24000.0
2016-07-19 14:00:00,9.63,9.64,9.63,9.64,19112.0,9.4933,9.5032,9.4933,9.5032,19112.0
2016-07-19 14:05:00,9.64,9.65,9.64,9.64,107128.0,9.5032,9.5131,9.5032,9.5032,107128.0
2016-07-19 14:10:00,9.65,9.65,9.64,9.64,12000.0,9.5131,9.5131,9.5032,9.5032,12000.0
2016-07-19 14:15:00,9.65,9.65,9.65,9.65,19456.0,9.5131,9.5131,9.5131,9.5131,19456.0
2016-07-19 14:20:00,9.65,9.65,9.65,9.65,91376.0,9.5131,9.5131,9.5131,9.5131,91376.0
2016-07-19 14:25:00,9.65,9.65,9.65,9.65,55648.0,9.5131,9.5131,9.5131,9.5131,55648.0
2016-07-19 14:30:00,9.65,9.65,9.64,9.65,31864.0,9.5131,9.5131,9.5032,9.5131,31864.0
2016-07-19 14:35:00,9.64,9.65,9.64,9.65,40280.0,9.5032,9.5131,9.5032,9.5131,40280.0
2016-07-19 14:40:00,9.65,9.65,9.65,9.65,4800.0,9.5131,9.5131,9.5131,9.5131,4800.0
2016-07-19 14:45:00,9.65,9.65,9.65,9.65,22856.0,9.5131,9.5131,9.5131,9.5131,22856.0
2016-07-19 14:50:00,9.65,9.65,9.65,9.65,12904.0,9.5131,9.5131,9.5131,9.5131,12904.0
2016-07-19 14:55:00,9.65,9.65,9.65,9.65,57600.0,9.5131,9.5131,9.5131,9.5131,57600.0
2016-07-19 15:00:00,9.65,9.65,9.64,9.64,7200.0,9.5131,9.5131,9.5032,9.5032,7200.0
2016-07-19 15:05:00,9.64,9.65,9.64,9.64,35576.0,9.5032,9.5131,9.5032,9.5032,35576.0
2016-07-19 15:10:00,9.64,9.64,9.63,9.64,28800.0,9.5032,9.5032,9.4933,9.5032,28800.0
2016-07-19 15:15:00,9.64,9.65,9.64,9.65,79416.0,9.5032,9.5131,9.5032,9.5131,79416.0
2016-07-19 15:20:00,9.65,9.65,9.64,9.65,123576.0,9.5131,9.5131,9.5032,9.5131,123576.0
2016-07-19 15:25:00,9.64,9.65,9.63,9.64,119632.0,9.5032,9.5131,9.4933,9.5032,119632.0
2016-07-19 15:30:00,9.64,9.65,9.64,9.64,101424.0,9.5032,9.5131,9.5032,9.5032,101424.0
2016-07-19 15:35:00,9.65,9.65,9.64,9.64,165488.0,9.5131,9.5131,9.5032,9.5032,165488.0
2016-07-19 15:40:00,9.65,9.65,9.64,9.65,104800.0,9.5131,9.5131,9.5032,9.5131,104800.0
2016-07-19 15:45:00,9.65,9.65,9.65,9.65,181680.0,9.5131,9.5131,9.5131,9.5131,181680.0
2016-07-19 15:50:00,9.65,9.65,9.65,9.65,93200.0,9.5131,9.5131,9.5131,9.5131,93200.0
2016-07-19 15:55:00,9.65,9.66,9.64,9.66,942096.0,9.5131,9.5229,9.5032,9.5229,942096.0
2016-07-20 09:30:00,9.76,9.77,9.74,9.74,427032.0,9.6215,9.6314,9.6018,9.6018,427032.0
2016-07-20 09:35:00,9.74,9.76,9.74,9.75,152584.0,9.6018,9.6215,9.6018,9.6116,152584.0
2016-07-20 09:40:00,9.75,9.77,9.75,9.76,188072.0,9.6116,9.6314,9.6116,9.6215,188072.0
2016-07-20 09:45:00,9.75,9.78,9.75,9.78,235976.0,9.6116,9.6412,9.6116,9.6412,235976.0
2016-07-20 09:50:00,9.79,9.8,9.79,9.79,193624.0,9.6511,9.6609,9.6511,9.6511,193624.0
2016-07-20 09:55:00,9.79,9.8,9.78,9.8,119096.0,9.6511,9.6609,9.6412,9.6609,119096.0
2016-07-20 10:00:00,9.8,9.81,9.79,9.81,144224.0,9.6609,9.6708,9.6511,9.6708,144224.0
2016-07-20 10:05:00,9.81,9.81,9.8,9.81,275272.0,9.6708,9.6708,9.6609,9.6708,275272.0
2016-07-20 10:10:00,9.81,9.81,9.8,9.81,86360.0,9.6708,9.6708,9.6609,9.6708,86360.0
2016-07-20 10:15:00,9.81,9.83,9.81,9.83,147904.0,9.6708,9.6905,9.6708,9.6905,147904.0
2016-07-20 10:20:00,9.83,9.84,9.83,9.84,458576.0,9.6905,9.7004,9.6905,9.7004,458576.0
2016-07-20 10:25:00,9.83,9.84,9.83,9.83,271000.0,9.6905,9.7004,9.6905,9.6905,271000.0
2016-07-20 10:30:00,9.83,9.84,9.83,9.84,76208.0,9.6905,9.7004,9.6905,9.7004,76208.0
2016-07-20 10:35:00,9.84,9.86,9.84,9.86,165856.0,9.7004,9.7201,9.7004,9.7201,165856.0
2016-07-20 10:40:00,9.86,9.87,9.86,9.87,49608.0,9.7201,9.7299,9.7201,9.7299,49608.0
2016-07-20 10:45:00,9.87,9.88,9.87,9.87,140584.0,9.7299,9.7398,9.7299,9.7299,140584.0
2016-07-20 10:50:00,9.87,9.87,9.87,9.87,80288.0,9.7299,9.7299,9.7299,9.7299,80288.0
2016-07-20 10:55:00,9.87,9.88,9.87,9.87,32992.0,9.7299,9.7398,9.7299,9.7299,32992.0
2016-07-20 11:00:00,9.88,9.88,9.87,9.87,82712.0,9.7398,9.7398,9.7299,9.7299,82712.0
2016-07-20 11:05:00,9.87,9.87,9.87,9.87,60864.0,9.7299,9.7299,9.7299,9.7299,60864.0
2016-07-20 11:10:00,9.87,9.87,9.86,9.87,59704.0,9.7299,9.7299,9.7201,9.7299,59704.0
2016-07-20 11:15:00,9.87,9.88,9.87,9.88,33112.0,9.7299,9.7398,9.7299,9.7398,33112.0
2016-07-20 11:20:00,9.88,9.88,9.88,9.88,33600.0,9.7398,9.7398,9.7398,9.7398,33600.0
2016-07-20 11:25:00,9.88,9.9,9.88,9.89,48088.0,9.7398,9.7595,9.7398,9.7496,48088.0
2016-07-20 11:30:00,9.89,9.89,9.88,9.88,41600.0,9.7496,9.7496,9.7398,9.7398,41600.0
2016-07-20 11:35:00,9.88,9.88,9.88,9.88,30400.0,9.7398,9.7398,9.7398,9.7398,30400.0
2016-07-20 11:40:00,9.88,9.88,9.88,9.88,78176.0,9.7398,9.7398,9.7398,9.7398,78176.0
2016-07-20 11:45:00,9.88,9.88,9.88,9.88,70664.0,9.7398,9.7398,9.7398,9.7398,70664.0
2016-07-20 11:50:00,9.88,9.89,9.88,9.89,20800.0,9.7398,9.7496,9.7398,9.7496,20800.0
2016-07-20 11:55:00,9.89,9.89,9.89,9.89,28080.0,9.7496,9.7496,9.7496,9.7496,28080.0
2016-07-20 12:00:00,9.89,9.89,9.88,9.88,34864.0,9.7496,9.7496,9.7398,9.7398,34864.0
2016-07-20 12:05:00,9.88,9.88,9.88,9.88,14000.0,9.7398,9.7398,9.7398,9.7398,14000.0
2016-07-20 12:10:00,9.88,9.89,9.88,9.89,44480.0,9.7398,9.7496,9.7398,9.7496,44480.0
2016-07-20 12:15:00,9.89,9.89,9.89,9.89,41600.0,9.7496,9.7496,9.7496,9.7496,41600.0
2016-07-20 12:20:00,9.89,9.89,9.88,9.88,19360.0,9.7496,9.7496,9.7398,9.7398,19360.0
2016-07-20 12:25:00,9.88,9.88,9.88,9.88,28992.0,9.7398,9.7398,9.7398,9.7398,28992.0
2016-07-20 12:30:00,9.88,9.88,9.88,9.88,2576.0,9.7398,9.7398,9.7398,9.7398,2576.0
2016-07-20 12:35:00,9.88,9.88,9.88,9.88,4000.0,9.7398,9.7398,9.7398,9.7398,4000.0
2016-07-20 12:40:00,9.88,9.88,9.88,9.88,16000.0,9.7398,9.7398,9.7398,9.7398,16000.0
2016-07-20 12:45:00,9.88,9.88,9.88,9.88,16000.0,9.7398,9.7398,9.7398,9.7398,16000.0
2016-07-20 12:50:00,9.88,9.89,9.88,9.89,53392.0,9.7398,9.7496,9.7398,9.7496,53392.0
2016-07-20 12:55:00,9.88,9.88,9.88,9.88,4000.0,9.7398,9.7398,9.7398,9.7398,4000.0
2016-07-20 13:00:00,9.88,9.88,9.88,9.88,5200.0,9.7398,9.7398,9.7398,9.7398,5200.0
2016-07-20 13:05:00,9.88,9.88,9.88,9.88,15656.0,9.7398,9.7398,9.7398,9.7398,15656.0
2016-07-20 13:10:00,9.88,9.88,9.88,9.88,2400.0,9.7398,9.7398,9.7398,9.7398,2400.0
2016-07-20 13:15:00,9.88,9.89,9.88,9.89,4000.0,9.7398,9.7496,9.7398,9.7496,4000.0
2016-07-20 13:20:00,9.89,9.89,9.89,9.89,44400.0,9.7496,9.7496,9.7496,9.7496,44400.0
2016-07-20 13:25:00,9.9,9.9,9.9,9.9,58920.0,9.7595,9.7595,9.7595,9.7595,58920.0
2016-07-20 13:30:00,9.9,9.91,9.9,9.91,34088.0,9.7595,9.7694,9.7595,9.7694,34088.0
2016-07-20 13:35:00,9.91,9.91,9.9,9.9,49416.0,9.7694,9.7694,9.7595,9.7595,49416.0
2016-07-20 13:40:00,9.9,9.91,9.9,9.91,47200.0,9.7595,9.7694,9.7595,9.7694,47200.0
2016-07-20 13:45:00,9.9,9.9,9.9,9.9,10400.0,9.7595,9.7595,9.7595,9.7595,10400.0
2016-07-20 13:50:00,9.9,9.91,9.9,9.91,19600.0,9.7595,9.7694,9.7595,9.7694,19600.0
2016-07-20 13:55:00,9.9,9.9,9.9,9.9,3600.0,9.7595,9.7595,9.7595,9.7595,3600.0
2016-07-20 14:00:00,9.9,9.92,9.9,9.91,71448.0,9.7595,9.7792,9.7595,9.7694,71448.0
2016-07-20 14:05:00,9.91,9.92,9.91,9.92,67304.0,9.7694,9.7792,9.7694,9.7792,67304.0
2016-07-20 14:10:00,9.92,9.92,9.91,9.91,55088.0,9.7792,9.7792,9.7694,9.7694,55088.0
2016-07-20 14:15:00,9.92,9.92,9.91,9.91,5408.0,9.7792,9.7792,9.7694,9.7694,5408.0
2016-07-20 14:20:00,9.91,9.91,9.9,9.9,34000.0,9.7694,9.7694,9.7595,9.7595,34000.0
2016-07-20 14:25:00,9.9,9.9,9.9,9.9,23632.0,9.7595,9.7595,9.7595,9.7595,23632.0
2016-07-20 14:30:00,9.9,9.9,9.89,9.89,136904.0,9.7595,9.7595,9.7496,9.7496,136904.0
2016-07-20 14:35:00,9.89,9.9,9.89,9.9,32880.0,9.7496,9.7595,9.7496,9.7595,32880.0
2016-07-20 14:40:00,9.9,9.9,9.9,9.9,278864.0,9.7595,9.7595,9.7595,9.7595,278864.0
2016-07-20 14:45:00,9.9,9.9,9.9,9.9,207432.0,9.7595,9.7595,9.7595,9.7595,207432.0
2016-07-20 14:50:00,9.9,9.9,9.89,9.9,60472.0,9.7595,9.7595,9.7496,9.7595,60472.0
2016-07-20 14:55:00,9.89,9.9,9.89,9.89,49184.0,9.7496,9.7595,9.7496,9.7496,49184.0
2016-07-20 15:00:00,9.89,9.89,9.88,9.88,23200.0,9.7496,9.7496,9.7398,9.7398,23200.0
2016-07-20 15:05:00,9.88,9.88,9.88,9.88,106720.0,9.7398,9.7398,9.7398,9.7398,106720.0
2016-07-20 15:10:00,9.88,9.88,9.88,9.88,30928.0,9.7398,9.7398,9.7398,9.7398,30928.0
2016-07-20 15:15:00,9.88,9.88,9.88,9.88,45104.0,9.7398,9.7398,9.7398,9.7398,45104.0
2016-07-20 15:20:00,9.89,9.89,9.88,9.88,109600.0,9.7496,9.7496,9.7398,9.7398,109600.0
2016-07-20 15:25:00,9.88,9.88,9.88,9.88,24768.0,9.7398,9.7398,9.7398,9.7398,24768.0
2016-07-20 15:30:00,9.88,9.89,9.88,9.89,35200.0,9.7398,9.7496,9.7398,9.7496,35200.0
2016-07-20 15:35:00,9.89,9.9,9.89,9.9,185728.0,9.7496,9.7595,9.7496,9.7595,185728.0
2016-07-20 15:40:00,9.9,9.91,9.9,9.9,70592.0,9.7595,9.7694,9.7595,9.7595,70592.0
2016-07-20 15:45:00,9.9,9.91,9.9,9.91,96000.0,9.7595,9.7694,9.7595,9.7694,96000.0
2016-07-20 15:50:00,9.9,9.91,9.9,9.91,193296.0,9.7595,9.7694,9.7595,9.7694,193296.0
2016-07-20 15:55:00,9.9,9.9,9.88,9.88,830112.0,9.7595,9.7595,9.7398,9.7398,830112.0
2016-07-21 09:30:00,9.9,9.91,9.88,9.89,154504.0,9.7595,9.7694,9.7398,9.7496,154504.0
2016-07-21 09:35:00,9.89,9.91,9.89,9.9,96720.0,9.7496,9.7694,9.7496,9.7595,96720.0
2016-07-21 09:40:00,9.9,9.93,9.9,9.93,347112.0,9.7595,9.7891,9.7595,9.7891,347112.0
2016-07-21 09:45:00,9.93,9.94,9.93,9.93,232848.0,9.7891,9.7989,9.7891,9.7891,232848.0
2016-07-21 09:50:00,9.93,9.93,9.91,9.91,98720.0,9.7891,9.7891,9.7694,9.7694,98720.0
2016-07-21 09:55:00,9.91,9.91,9.88,9.89,97824.0,9.7694,9.7694,9.7398,9.7496,97824.0
2016-07-21 10:00:00,9.89,9.91,9.89,9.91,91872.0,9.7496,9.7694,9.7496,9.7694,91872.0
2016-07-21 10:05:00,9.91,9.91,9.89,9.89,58072.0,9.7694,9.7694,9.7496,9.7496,58072.0
2016-07-21 10:10:00,9.89,9.92,9.89,9.92,42600.0,9.7496,9.7792,9.7496,9.7792,42600.0
2016-07-21 10:15:00,9.92,9.93,9.91,9.91,14400.0,9.7792,9.7891,9.7694,9.7694,14400.0
2016-07-21 10:20:00,9.91,9.92,9.9,9.9,21600.0,9.7694,9.7792,9.7595,9.7595,21600.0
2016-07-21 10:25:00,9.89,9.89,9.88,9.89,50936.0,9.7496,9.7496,9.7398,9.7496,50936.0
2016-07-21 10:30:00,9.9,9.9,9.89,9.89,31600.0,9.7595,9.7595,9.7496,9.7496,31600.0
2016-07-21 10:35:00,9.89,9.89,9.88,9.88,58408.0,9.7496,9.7496,9.7398,9.7398,58408.0
2016-07-21 10:40:00,9.89,9.89,9.88,9.89,55936.0,9.7496,9.7496,9.7398,9.7496,55936.0
2016-07-21 10:45:00,9.89,9.9,9.87,9.9,89400.0,9.7496,9.7595,9.7299,9.7595,89400.0
2016-07-21 10:50:00,9.9,9.9,9.9,9.9,21600.0,9.7595,9.7595,9.7595,9.7595,21600.0
2016-07-21 10:55:00,9.9,9.9,9.9,9.9,24800.0,9.7595,9.7595,9.7595,9.7595,24800.0
2016-07-21 11:00:00,9.9,9.9,9.89,9.89,34680.0,9.7595,9.7595,9.7496,9.7496,34680.0
2016-07-21 11:05:00,9.9,9.9,9.89,9.89,34400.0,9.7595,9.7595,9.7496,9.7496,34400.0
2016-07-21 11:10:00,9.9,9.9,9.89,9.9,89600.0,9.7595,9.7595,9.7496,9.7595,89600.0
2016-07-21 11:15:00,9.9,9.9,9.9,9.9,12800.0,9.7595,9.7595,9.7595,9.7595,12800.0
2016-07-21 11:20:00,9.91,9.91,9.91,9.91,35200.0,9.7694,9.7694,9.7694,9.7694,35200.0
2016-07-21 11:25:00,9.91,9.91,9.9,9.9,23600.0,9.7694,9.7694,9.7595,9.7595,23600.0
2016-07-21 11:30:00,9.9,9.9,9.89,9.89,14400.0,9.7595,9.7595,9.7496,9.7496,14400.0
2016-07-21 11:35:00,9.88,9.88,9.88,9.88,27024.0,9.7398,9.7398,9.7398,9.7398,27024.0
2016-07-21 11:40:00,9.87,9.87,9.86,9.86,177760.0,9.7299,9.7299,9.7201,9.7201,177760.0
2016-07-21 11:45:00,9.86,9.86,9.85,9.85,119912.0,9.7201,9.7201,9.7102,9.7102,119912.0
2016-07-21 11:50:00,9.85,9.85,9.84,9.84,130336.0,9.7102,9.7102,9.7004,9.7004,130336.0
2016-07-21 11:55:00,9.84,9.86,9.84,9.86,114208.0,9.7004,9.7201,9.7004,9.7201,114208.0
2016-07-21 12:00:00,9.86,9.86,9.86,9.86,38600.0,9.7201,9.7201,9.7201,9.7201,38600.0
2016-07-21 12:05:00,9.86,9.86,9.86,9.86,14000.0,9.7201,9.7201,9.7201,9.7201,14000.0
2016-07-21 12:10:00,9.86,9.86,9.86,9.86,36000.0,9.7201,9.7201,9.7201,9.7201,36000.0
2016-07-21 12:15:00,9.86,9.86,9.85,9.86,24456.0,9.7201,9.7201,9.7102,9.7201,24456.0
2016-07-21 12:20:00,9.85,9.85,9.84,9.84,15120.0,9.7102,9.7102,9.7004,9.7004,15120.0
2016-07-21 12:25:00,9.84,9.86,9.84,9.85,10400.0,9.7004,9.7201,9.7004,9.7102,10400.0
2016-07-21 12:30:00,9.85,9.85,9.85,9.85,12000.0,9.7102,9.7102,9.7102,9.7102,12000.0
2016-07-21 12:35:00,9.85,9.86,9.85,9.85,28800.0,9.7102,9.7201,9.7102,9.7102,28800.0
2016-07-21 12:40:00,9.85,9.85,9.84,9.85,17600.0,9.7102,9.7102,9.7004,9.7102,17600.0
2016-07-21 12:45:00,9.85,9.85,9.85,9.85,36120.0,9.7102,9.7102,9.7102,9.7102,36120.0
2016-07-21 12:50:00,9.85,9.85,9.83,9.85,65824.0,9.7102,9.7102,9.6905,9.7102,65824.0
2016-07-21 12:55:00,9.85,9.85,9.84,9.84,23200.0,9.7102,9.7102,9.7004,9.7004,23200.0
2016-07-21 13:00:00,9.84,9.85,9.84,9.84,306984.0,9.7004,9.7102,9.7004,9.7004,306984.0
2016-07-21 13:05:00,9.84,9.84,9.83,9.84,42200.0,9.7004,9.7004,9.6905,9.7004,42200.0
2016-07-21 13:10:00,9.84,9.86,9.84,9.86,41456.0,9.7004,9.7201,9.7004,9.7201,41456.0
2016-07-21 13:15:00,9.86,9.86,9.85,9.85,34560.0,9.7201,9.7201,9.7102,9.7102,34560.0
2016-07-21 13:20:00,9.86,9.86,9.85,9.86,16880.0,9.7201,9.7201,9.7102,9.7201,16880.0
2016-07-21 13:25:00,9.86,9.86,9.85,9.86,10952.0,9.7201,9.7201,9.7102,9.7201,10952.0
2016-07-21 13:30:00,9.86,9.86,9.85,9.85,24000.0,9.7201,9.7201,9.7102,9.7102,24000.0
2016-07-21 13:35:00,9.85,9.85,9.85,9.85,40624.0,9.7102,9.7102,9.7102,9.7102,40624.0
2016-07-21 13:40:00,9.85,9.85,9.84,9.84,35936.0,9.7102,9.7102,9.7004,9.7004,35936.0
2016-07-21 13:45:00,9.84,9.85,9.83,9.83,23200.0,9.7004,9.7102,9.6905,9.6905,23200.0
2016-07-21 13:50:00,9.83,9.83,9.83,9.83,41600.0,9.6905,9.6905,9.6905,9.6905,41600.0
2016-07-21 13:55:00,9.83,9.84,9.82,9.84,41328.0,9.6905,9.7004,9.6806,9.7004,41328.0
2016-07-21 14:00:00,9.84,9.84,9.83,9.83,22272.0,9.7004,9.7004,9.6905,9.6905,22272.0
2016-07-21 14:05:00,9.83,9.83,9.83,9.83,16800.0,9.6905,9.6905,9.6905,9.6905,16800.0
2016-07-21 14:10:00,9.82,9.82,9.81,9.82,132872.0,9.6806,9.6806,9.6708,9.6806,132872.0
2016-07-21 14:15:00,9.82,9.82,9.81,9.82,50800.0,9.6806,9.6806,9.6708,9.6806,50800.0
2016-07-21 14:20:00,9.82,9.82,9.82,9.82,9600.0,9.6806,9.6806,9.6806,9.6806,9600.0
2016-07-21 14:25:00,9.82,9.83,9.81,9.82,80272.0,9.6806,9.6905,9.6708,9.6806,80272.0
2016-07-21 14:30:00,9.82,9.83,9.82,9.83,109600.0,9.6806,9.6905,9.6806,9.6905,109600.0
2016-07-21 14:35:00,9.82,9.82,9.82,9.82,7200.0,9.6806,9.6806,9.6806,9.6806,7200.0
2016-07-21 14:40:00,9.82,9.83,9.81,9.81,30032.0,9.6806,9.6905,9.6708,9.6708,30032.0
2016-07-21 14:45:00,9.81,9.82,9.8,9.81,21328.0,9.6708,9.6806,9.6609,9.6708,21328.0
2016-07-21 14:50:00,9.81,9.82,9.81,9.82,22472.0,9.6708,9.6806,9.6708,9.6806,22472.0
2016-07-21 14:55:00,9.82,9.82,9.81,9.81,20000.0,9.6806,9.6806,9.6708,9.6708,20000.0
2016-07-21 15:00:00,9.81,9.81,9.81,9.81,15200.0,9.6708,9.6708,9.6708,9.6708,15200.0
2016-07-21 15:05:00,9.8,9.8,9.79,9.79,55648.0,9.6609,9.6609,9.6511,9.6511,55648.0
2016-07-21 15:10:00,9.79,9.79,9.79,9.79,6792.0,9.6511,9.6511,9.6511,9.6511,6792.0
2016-07-21 15:15:00,9.79,9.8,9.79,9.8,108864.0,9.6511,9.6609,9.6511,9.6609,108864.0
2016-07-21 15:20:00,9.8,9.81,9.8,9.81,82112.0,9.6609,9.6708,9.6609,9.6708,82112.0
2016-07-21 15:25:00,9.81,9.81,9.81,9.81,34016.0,9.6708,9.6708,9.6708,9.6708,34016.0
2016-07-21 15:30:00,9.82,9.82,9.81,9.82,17600.0,9.6806,9.6806,9.6708,9.6806,17600.0
2016-07-21 15:35:00,9.83,9.83,9.81,9.82,30512.0,9.6905,9.6905,9.6708,9.6806,30512.0
2016-07-21 15:40:00,9.82,9.82,9.81,9.81,131184.0,9.6806,9.6806,9.6708,9.6708,131184.0
2016-07-21 15:45:00,9.82,9.84,9.82,9.83,115624.0,9.6806,9.7004,9.6806,9.6905,115624.0
2016-07-21 15:50:00,9.83,9.83,9.83,9.83,57432.0,9.6905,9.6905,9.6905,9.6905,57432.0
2016-07-21 15:55:00,9.83,9.85,9.83,9.84,130848.0,9.6905,9.7102,9.6905,9.7004,130848.0
2016-07-22 09:30:00,9.86,9.86,9.81,9.82,114104.0,9.7201,9.7201,9.6708,9.6806,114104.0
2016-07-22 09:35:00,9.83,9.83,9.8,9.81,96704.0,9.6905,9.6905,9.6609,9.6708,96704.0
2016-07-22 09:40:00,9.8,9.82,9.8,9.81,82352.0,9.6609,9.6806,9.6609,9.6708,82352.0
2016-07-22 09:45:00,9.82,9.84,9.82,9.83,23200.0,9.6806,9.7004,9.6806,9.6905,23200.0
2016-07-22 09:50:00,9.84,9.84,9.84,9.84,19640.0,9.7004,9.7004,9.7004,9.7004,19640.0
2016-07-22 09:55:00,9.83,9.84,9.82,9.84,18840.0,9.6905,9.7004,9.6806,9.7004,18840.0
2016-07-22 10:00:00,9.84,9.87,9.84,9.87,33272.0,9.7004,9.7299,9.7004,9.7299,33272.0
2016-07-22 10:05:00,9.87,9.88,9.87,9.87,34048.0,9.7299,9.7398,9.7299,9.7299,34048.0
2016-07-22 10:10:00,9.86,9.87,9.86,9.86,58400.0,9.7201,9.7299,9.7201,9.7201,58400.0
2016-07-22 10:15:00,9.86,9.86,9.85,9.86,71128.0,9.7201,9.7201,9.7102,9.7201,71128.0
2016-07-22 10:20:00,9.86,9.88,9.86,9.88,46696.0,9.7201,9.7398,9.7201,9.7398,46696.0
2016-07-22 10:25:00,9.88,9.89,9.87,9.88,41824.0,9.7398,9.7496,9.7299,9.7398,41824.0
2016-07-22 10:30:00,9.87,9.89,9.87,9.88,69080.0,9.7299,9.7496,9.7299,9.7398,69080.0
2016-07-22 10:35:00,9.89,9.89,9.89,9.89,31200.0,9.7496,9.7496,9.7496,9.7496,31200.0
2016-07-22 10:40:00,9.89,9.9,9.89,9.9,47944.0,9.7496,9.7595,9.7496,9.7595,47944.0
2016-07-22 10:45:00,9.9,9.9,9.9,9.9,43520.0,9.7595,9.7595,9.7595,9.7595,43520.0
2016-07-22 10:50:00,9.9,9.9,9.9,9.9,39472.0,9.7595,9.7595,9.7595,9.7595,39472.0
2016-07-22 10:55:00,9.9,9.9,9.89,9.9,70168.0,9.7595,9.7595,9.7496,9.7595,70168.0
2016-07-22 11:00:00,9.9,9.9,9.89,9.89,50000.0,9.7595,9.7595,9.7496,9.7496,50000.0
2016-07-22 11:05:00,9.89,9.89,9.88,9.88,49600.0,9.7496,9.7496,9.7398,9.7398,49600.0
2016-07-22 11:10:00,9.88,9.88,9.87,9.87,26400.0,9.7398,9.7398,9.7299,9.7299,26400.0
2016-07-22 11:15:00,9.88,9.88,9.87,9.87,147336.0,9.7398,9.7398,9.7299,9.7299,147336.0
2016-07-22 11:20:00,9.88,9.88,9.88,9.88,18040.0,9.7398,9.7398,9.7398,9.7398,18040.0
2016-07-22 11:25:00,9.88,9.89,9.88,9.89,67200.0,9.7398,9.7496,9.7398,9.7496,67200.0
2016-07-22 11:30:00,9.88,9.9,9.88,9.9,87608.0,9.7398,9.7595,9.7398,9.7595,87608.0
2016-07-22 11:35:00,9.9,9.9,9.89,9.89,78480.0,9.7595,9.7595,9.7496,9.7496,78480.0
2016-07-22 11:40:00,9.9,9.9,9.9,9.9,26776.0,9.7595,9.7595,9.7595,9.7595,26776.0
2016-07-22 11:45:00,9.9,9.91,9.9,9.91,40896.0,9.7595,9.7694,9.7595,9.7694,40896.0
2016-07-22 11:50:00,9.91,9.93,9.91,9.92,185392.0,9.7694,9.7891,9.7694,9.7792,185392.0
2016-07-22 11:55:00,9.93,9.93,9.93,9.93,104224.0,9.7891,9.7891,9.7891,9.7891,104224.0
2016-07-22 12:00:00,9.93,9.93,9.93,9.93,112528.0,9.7891,9.7891,9.7891,9.7891,112528.0
2016-07-22 12:05:00,9.92,9.93,9.92,9.92,15536.0,9.7792,9.7891,9.7792,9.7792,15536.0
2016-07-22 12:10:00,9.92,9.93,9.92,9.92,32368.0,9.7792,9.7891,9.7792,9.7792,32368.0
2016-07-22 12:15:00,9.92,9.92,9.92,9.92,21224.0,9.7792,9.7792,9.7792,9.7792,21224.0
2016-07-22 12:20:00,9.92,9.93,9.92,9.93,72632.0,9.7792,9.7891,9.7792,9.7891,72632.0
2016-07-22 12:25:00,9.93,9.94,9.93,9.94,80888.0,9.7891,9.7989,9.7891,9.7989,80888.0
2016-07-22 12:30:00,9.94,9.94,9.94,9.94,23200.0,9.7989,9.7989,9.7989,9.7989,23200.0
2016-07-22 12:35:00,9.94,9.94,9.93,9.93,16800.0,9.7989,9.7989,9.7891,9.7891,16800.0
2016-07-22 12:40:00,9.92,9.93,9.92,9.93,22080.0,9.7792,9.7891,9.7792,9.7891,22080.0
2016-07-22 12:45:00,9.93,9.93,9.93,9.93,68000.0,9.7891,9.7891,9.7891,9.7891,68000.0
2016-07-22 12:50:00,9.93,9.94,9.93,9.94,43264.0,9.7891,9.7989,9.7891,9.7989,43264.0
2016-07-22 12:55:00,9.94,9.94,9.92,9.92,11200.0,9.7989,9.7989,9.7792,9.7792,11200.0
2016-07-22 13:00:00,9.92,9.92,9.92,9.92,29000.0,9.7792,9.7792,9.7792,9.7792,29000.0
2016-07-22 13:05:00,9.92,9.92,9.92,9.92,7200.0,9.7792,9.7792,9.7792,9.7792,7200.0
2016-07-22 13:10:00,9.93,9.93,9.92,9.92,15480.0,9.7891,9.7891,9.7792,9.7792,15480.0
2016-07-22 13:15:00,9.92,9.92,9.92,9.92,7200.0,9.7792,9.7792,9.7792,9.7792,7200.0
2016-07-22 13:20:00,9.92,9.92,9.92,9.92,17600.0,9.7792,9.7792,9.7792,9.7792,17600.0
2016-07-22 13:25:00,9.92,9.92,9.92,9.92,21600.0,9.7792,9.7792,9.7792,9.7792,21600.0
2016-07-22 13:30:00,9.93,9.93,9.92,9.92,8000.0,9.7891,9.7891,9.7792,9.7792,8000.0
2016-07-22 13:35:00,9.92,9.92,9.9,9.91,12200.0,9.7792,9.7792,9.7595,9.7694,12200.0
2016-07-22 13:40:00,9.91,9.91,9.91,9.91,8800.0,9.7694,9.7694,9.7694,9.7694,8800.0
2016-07-22 13:45:00,9.91,9.92,9.91,9.92,19136.0,9.7694,9.7792,9.7694,9.7792,19136.0
2016-07-22 13:50:00,9.92,9.93,9.92,9.92,63816.0,9.7792,9.7891,9.7792,9.7792,63816.0
2016-07-22 13:55:00,9.92,9.92,9.92,9.92,32000.0,9.7792,9.7792,9.7792,9.7792,32000.0
2016-07-22 14:00:00,9.92,9.92,9.91,9.91,56800.0,9.7792,9.7792,9.7694,9.7694,56800.0
2016-07-22 14:05:00,9.92,9.92,9.92,9.92,16800.0,9.7792,9.7792,9.7792,9.7792,16800.0
2016-07-22 14:10:00,9.92,9.92,9.92,9.92,9200.0,9.7792,9.7792,9.7792,9.7792,9200.0
2016-07-22 14:15:00,9.91,9.92,9.91,9.92,6400.0,9.7694,9.7792,9.7694,9.7792,6400.0
2016-07-22 14:20:00,9.92,9.92,9.92,9.92,8904.0,9.7792,9.7792,9.7792,9.7792,8904.0
2016-07-22 14:25:00,9.93,9.93,9.92,9.92,58400.0,9.7891,9.7891,9.7792,9.7792,58400.0
2016-07-22 14:30:00,9.92,9.92,9.91,9.91,7768.0,9.7792,9.7792,9.7694,9.7694,7768.0
2016-07-22 14:35:00,9.92,9.92,9.92,9.92,4000.0,9.7792,9.7792,9.7792,9.7792,4000.0
2016-07-22 14:40:00,9.91,9.92,9.91,9.92,23200.0,9.7694,9.7792,9.7694,9.7792,23200.0
2016-07-22 14:45:00,9.92,9.92,9.92,9.92,149424.0,9.7792,9.7792,9.7792,9.7792,149424.0
2016-07-22 14:50:00,9.92,9.92,9.92,9.92,4800.0,9.7792,9.7792,9.7792,9.7792,4800.0
2016-07-22 14:55:00,9.92,9.92,9.92,9.92,800.0,9.7792,9.7792,9.7792,9.7792,800.0
2016-07-22 15:00:00,9.92,9.92,9.92,9.92,20800.0,9.7792,9.7792,9.7792,9.7792,20800.0
2016-07-22 15:05:00,9.91,9.91,9.91,9.91,3200.0,9.7694,9.7694,9.7694,9.7694,3200.0
2016-07-22 15:10:00,9.91,9.91,9.9,9.91,29600.0,9.7694,9.7694,9.7595,9.7694,29600.0
2016-07-22 15:15:00,9.91,9.91,9.91,9.91,4000.0,9.7694,9.7694,9.7694,9.7694,4000.0
2016-07-22 15:20:00,9.92,9.92,9.92,9.92,30160.0,9.7792,9.7792,9.7792,9.7792,30160.0
2016-07-22 15:25:00,9.92,9.93,9.92,9.92,50360.0,9.7792,9.7891,9.7792,9.7792,50360.0
2016-07-22 15:30:00,9.92,9.92,9.92,9.92,68256.0,9.7792,9.7792,9.7792,9.7792,68256.0
2016-07-22 15:35:00,9.92,9.92,9.92,9.92,28000.0,9.7792,9.7792,9.7792,9.7792,28000.0
2016-07-22 15:40:00,9.92,9.92,9.91,9.92,39592.0,9.7792,9.7792,9.7694,9.7792,39592.0
2016-07-22 15:45:00,9.92,9.92,9.91,9.91,132136.0,9.7792,9.7792,9.7694,9.7694,132136.0
2016-07-22 15:50:00,9.91,9.92,9.91,9.91,170328.0,9.7694,9.7792,9.7694,9.7694,170328.0
2016-07-22 15:55:00,9.91,9.92,9.9,9.92,216392.0,9.7694,9.7792,9.7595,9.7792,216392.0
2016-07-25 09:30:00,9.9,9.93,9.9,9.92,256616.0,9.7595,9.7891,9.7595,9.7792,256616.0
2016-07-25 09:35:00,9.91,9.91,9.88,9.89,167728.0,9.7694,9.7694,9.7398,9.7496,167728.0
2016-07-25 09:40:00,9.89,9.9,9.89,9.9,89552.0,9.7496,9.7595,9.7496,9.7595,89552.0
2016-07-25 09:45:00,9.91,9.93,9.9,9.91,109496.0,9.7694,9.7891,9.7595,9.7694,109496.0
2016-07-25 09:50:00,9.9,9.91,9.9,9.91,44784.0,9.7595,9.7694,9.7595,9.7694,44784.0
2016-07-25 09:55:00,9.91,9.91,9.88,9.89,96360.0,9.7694,9.7694,9.7398,9.7496,96360.0
2016-07-25 10:00:00,9.88,9.91,9.88,9.9,47992.0,9.7398,9.7694,9.7398,9.7595,47992.0
2016-07-25 10:05:00,9.9,9.9,9.88,9.89,20800.0,9.7595,9.7595,9.7398,9.7496,20800.0
2016-07-25 10:10:00,9.89,9.89,9.87,9.88,142728.0,9.7496,9.7496,9.7299,9.7398,142728.0
2016-07-25 10:15:00,9.88,9.89,9.87,9.88,47352.0,9.7398,9.7496,9.7299,9.7398,47352.0
2016-07-25 10:20:00,9.88,9.88,9.88,9.88,137440.0,9.7398,9.7398,9.7398,9.7398,137440.0
2016-07-25 10:25:00,9.88,9.9,9.88,9.9,51000.0,9.7398,9.7595,9.7398,9.7595,51000.0
2016-07-25 10:30:00,9.89,9.9,9.89,9.89,78904.0,9.7496,9.7595,9.7496,9.7496,78904.0
2016-07-25 10:35:00,9.89,9.9,9.89,9.9,16200.0,9.7496,9.7595,9.7496,9.7595,16200.0
2016-07-25 10:40:00,9.9,9.9,9.89,9.89,49760.0,9.7595,9.7595,9.7496,9.7496,49760.0
2016-07-25 10:45:00,9.89,9.9,9.89,9.89,102720.0,9.7496,9.7595,9.7496,9.7496,102720.0
2016-07-25 10:50:00,9.89,9.9,9.89,9.9,110744.0,9.7496,9.7595,9.7496,9.7595,110744.0
2016-07-25 10:55:00,9.91,9.91,9.89,9.89,17168.0,9.7694,9.7694,9.7496,9.7496,17168.0
2016-07-25 11:00:00,9.89,9.89,9.88,9.89,20000.0,9.7496,9.7496,9.7398,9.7496,20000.0
2016-07-25 11:05:00,9.88,9.88,9.87,9.88,46112.0,9.7398,9.7398,9.7299,9.7398,46112.0
2016-07-25 11:10:00,9.88,9.89,9.88,9.89,106824.0,9.7398,9.7496,9.7398,9.7496,106824.0
2016-07-25 11:15:00,9.88,9.89,9.88,9.89,94432.0,9.7398,9.7496,9.7398,9.7496,94432.0
2016-07-25 11:20:00,9.88,9.89,9.88,9.89,21096.0,9.7398,9.7496,9.7398,9.7496,21096.0
2016-07-25 11:25:00,9.9,9.9,9.9,9.9,12800.0,9.7595,9.7595,9.7595,9.7595,12800.0
2016-07-25 11:30:00,9.89,9.89,9.89,9.89,11200.0,9.7496,9.7496,9.7496,9.7496,11200.0
2016-07-25 11:35:00,9.9,9.9,9.88,9.88,84392.0,9.7595,9.7595,9.7398,9.7398,84392.0
2016-07-25 11:40:00,9.88,9.88,9.88,9.88,2400.0,9.7398,9.7398,9.7398,9.7398,2400.0
2016-07-25 11:45:00,9.88,9.88,9.87,9.87,22560.0,9.7398,9.7398,9.7299,9.7299,22560.0
2016-07-25 11:50:00,9.87,9.88,9.87,9.88,25560.0,9.7299,9.7398,9.7299,9.7398,25560.0
2016-07-25 11:55:00,9.87,9.88,9.87,9.87,9600.0,9.7299,9.7398,9.7299,9.7299,9600.0
2016-07-25 12:00:00,9.88,9.88,9.87,9.88,5600.0,9.7398,9.7398,9.7299,9.7398,5600.0
2016-07-25 12:05:00,9.87,9.88,9.87,9.88,47440.0,9.7299,9.7398,9.7299,9.7398,47440.0
2016-07-25 12:10:00,9.88,9.88,9.88,9.88,6400.0,9.7398,9.7398,9.7398,9.7398,6400.0
2016-07-25 12:15:00,9.87,9.87,9.87,9.87,30264.0,9.7299,9.7299,9.7299,9.7299,30264.0
2016-07-25 12:20:00,9.87,9.87,9.86,9.87,24000.0,9.7299,9.7299,9.7201,9.7299,24000.0
2016-07-25 12:25:00,9.86,9.87,9.86,9.86,12800.0,9.7201,9.7299,9.7201,9.7201,12800.0
2016-07-25 12:30:00,9.87,9.87,9.86,9.86,12000.0,9.7299,9.7299,9.7201,9.7201,12000.0
2016-07-25 12:35:00,9.86,9.87,9.86,9.86,11200.0,9.7201,9.7299,9.7201,9.7201,11200.0
2016-07-25 12:40:00,9.87,9.87,9.87,9.87,12800.0,9.7299,9.7299,9.7299,9.7299,12800.0
2016-07-25 12:45:00,9.87,9.88,9.87,9.88,17864.0,9.7299,9.7398,9.7299,9.7398,17864.0
2016-07-25 12:50:00,9.88,9.88,9.88,9.88,32800.0,9.7398,9.7398,9.7398,9.7398,32800.0
2016-07-25 12:55:00,9.88,9.88,9.88,9.88,24960.0,9.7398,9.7398,9.7398,9.7398,24960.0
2016-07-25 13:00:00,9.88,9.88,9.88,9.88,83200.0,9.7398,9.7398,9.7398,9.7398,83200.0
2016-07-25 13:05:00,9.87,9.87,9.87,9.87,800.0,9.7299,9.7299,9.7299,9.7299,800.0
2016-07-25 13:10:00,9.87,9.87,9.86,9.86,20800.0,9.7299,9.7299,9.7201,9.7201,20800.0
2016-07-25 13:15:00,9.87,9.88,9.87,9.88,70672.0,9.7299,9.7398,9.7299,9.7398,70672.0
2016-07-25 13:20:00,9.88,9.89,9.88,9.89,115200.0,9.7398,9.7496,9.7398,9.7496,115200.0
2016-07-25 13:25:00,9.89,9.9,9.89,9.9,19200.0,9.7496,9.7595,9.7496,9.7595,19200.0
2016-07-25 13:30:00,9.9,9.9,9.89,9.89,28528.0,9.7595,9.7595,9.7496,9.7496,28528.0
2016-07-25 13:35:00,9.89,9.89,9.89,9.89,25328.0,9.7496,9.7496,9.7496,9.7496,25328.0
2016-07-25 13:40:00,9.89,9.89,9.89,9.89,4800.0,9.7496,9.7496,9.7496,9.7496,4800.0
2016-07-25 13:45:00,9.89,9.9,9.89,9.89,5480.0,9.7496,9.7595,9.7496,9.7496,5480.0
2016-07-25 13:50:00,9.89,9.89,9.89,9.89,5600.0,9.7496,9.7496,9.7496,9.7496,5600.0
2016-07-25 13:55:00,9.89,9.89,9.89,9.89,11200.0,9.7496,9.7496,9.7496,9.7496,11200.0
2016-07-25 14:00:00,9.89,9.9,9.89,9.9,4000.0,9.7496,9.7595,9.7496,9.7595,4000.0
2016-07-25 14:05:00,9.9,9.9,9.9,9.9,9608.0,9.7595,9.7595,9.7595,9.7595,9608.0
2016-07-25 14:10:00,9.9,9.9,9.9,9.9,37600.0,9.7595,9.7595,9.7595,9.7595,37600.0
2016-07-25 14:15:00,9.9,9.9,9.89,9.89,6896.0,9.7595,9.7595,9.7496,9.7496,6896.0
2016-07-25 14:20:00,9.9,9.9,9.9,9.9,30400.0,9.7595,9.7595,9.7595,9.7595,30400.0
2016-07-25 14:25:00,9.89,9.9,9.89,9.89,4800.0,9.7496,9.7595,9.7496,9.7496,4800.0
2016-07-25 14:30:00,9.89,9.89,9.88,9.89,11600.0,9.7496,9.7496,9.7398,9.7496,11600.0
2016-07-25 14:35:00,9.89,9.89,9.88,9.88,56000.0,9.7496,9.7496,9.7398,9.7398,56000.0
2016-07-25 14:40:00,9.89,9.89,9.89,9.89,56000.0,9.7496,9.7496,9.7496,9.7496,56000.0
2016-07-25 14:45:00,9.89,9.89,9.89,9.89,25600.0,9.7496,9.7496,9.7496,9.7496,25600.0
2016-07-25 14:50:00,9.9,9.9,9.89,9.9,64800.0,9.7595,9.7595,9.7496,9.7595,64800.0
2016-07-25 14:55:00,9.89,9.89,9.88,9.89,91064.0,9.7496,9.7496,9.7398,9.7496,91064.0
2016-07-25 15:00:00,9.89,9.89,9.89,9.89,8000.0,9.7496,9.7496,9.7496,9.7496,8000.0
2016-07-25 15:05:00,9.9,9.9,9.88,9.88,10400.0,9.7595,9.7595,9.7398,9.7398,10400.0
2016-07-25 15:10:00,9.88,9.88,9.88,9.88,20000.0,9.7398,9.7398,9.7398,9.7398,20000.0
2016-07-25 15:15:00,9.88,9.88,9.88,9.88,5600.0,9.7398,9.7398,9.7398,9.7398,5600.0
2016-07-25 15:20:00,9.88,9.89,9.88,9.89,45200.0,9.7398,9.7496,9.7398,9.7496,45200.0
2016-07-25 15:25:00,9.89,9.89,9.89,9.89,840.0,9.7496,9.7496,9.7496,9.7496,840.0
2016-07-25 15:30:00,9.89,9.9,9.89,9.9,24456.0,9.7496,9.7595,9.7496,9.7595,24456.0
2016-07-25 15:35:00,9.9,9.9,9.9,9.9,49040.0,9.7595,9.7595,9.7595,9.7595,49040.0
2016-07-25 15:40:00,9.9,9.9,9.9,9.9,56960.0,9.7595,9.7595,9.7595,9.7595,56960.0
2016-07-25 15:45:00,9.9,9.91,9.9,9.91,36736.0,9.7595,9.7694,9.7595,9.7694,36736.0
2016-07-25 15:50:00,9.91,9.91,9.9,9.9,60000.0,9.7694,9.7694,9.7595,9.7595,60000.0
2016-07-25 15:55:00,9.9,9.92,9.9,9.92,197872.0,9.7595,9.7792,9.7595,9.7792,197872.0
2016-07-26 09:30:00,9.92,9.93,9.92,9.92,117328.0,9.7792,9.7891,9.7792,9.7792,117328.0
2016-07-26 09:35:00,9.93,9.95,9.92,9.94,410136.0,9.7891,9.8088,9.7792,9.7989,410136.0
2016-07-26 09:40:00,9.94,9.97,9.94,9.97,693896.0,9.7989,9.8285,9.7989,9.8285,693896.0
2016-07-26 09:45:00,9.97,9.99,9.97,9.99,221984.0,9.8285,9.8482,9.8285,9.8482,221984.0
2016-07-26 09:50:00,9.99,10.0,9.99,10.0,168552.0,9.8482,9.8581,9.8482,9.8581,168552.0
2016-07-26 09:55:00,10.0,10.0,10.0,10.0,35440.0,9.8581,9.8581,9.8581,9.8581,35440.0
2016-07-26 10:00:00,10.0,10.02,10.0,10.01,254632.0,9.8581,9.8778,9.8581,9.8679,254632.0
2016-07-26 10:05:00,10.01,10.01,9.98,9.99,109000.0,9.8679,9.8679,9.8384,9.8482,109000.0
2016-07-26 10:10:00,9.99,9.99,9.98,9.99,82976.0,9.8482,9.8482,9.8384,9.8482,82976.0
2016-07-26 10:15:00,9.99,10.0,9.98,9.98,57208.0,9.8482,9.8581,9.8384,9.8384,57208.0
2016-07-26 10:20:00,9.98,9.99,9.98,9.99,78136.0,9.8384,9.8482,9.8384,9.8482,78136.0
2016-07-26 10:25:00,10.0,10.0,9.99,9.99,79360.0,9.8581,9.8581,9.8482,9.8482,79360.0
2016-07-26 10:30:00,9.99,10.0,9.97,9.97,127912.0,9.8482,9.8581,9.8285,9.8285,127912.0
2016-07-26 10:35:00,9.98,9.98,9.97,9.97,17600.0,9.8384,9.8384,9.8285,9.8285,17600.0
2016-07-26 10:40:00,9.98,9.98,9.97,9.97,29200.0,9.8384,9.8384,9.8285,9.8285,29200.0
2016-07-26 10:45:00,9.97,9.98,9.97,9.97,21384.0,9.8285,9.8384,9.8285,9.8285,21384.0
2016-07-26 10:50:00,9.97,9.97,9.89,9.9,231240.0,9.8285,9.8285,9.7496,9.7595,231240.0
2016-07-26 10:55:00,9.9,9.9,9.86,9.86,242336.0,9.7595,9.7595,9.7201,9.7201,242336.0
2016-07-26 11:00:00,9.86,9.87,9.85,9.87,333680.0,9.7201,9.7299,9.7102,9.7299,333680.0
2016-07-26 11:05:00,9.87,9.87,9.86,9.86,67320.0,9.7299,9.7299,9.7201,9.7201,67320.0
2016-07-26 11:10:00,9.86,9.86,9.85,9.86,166536.0,9.7201,9.7201,9.7102,9.7201,166536.0
2016-07-26 11:15:00,9.87,9.88,9.86,9.88,64432.0,9.7299,9.7398,9.7201,9.7398,64432.0
2016-07-26 11:20:00,9.87,9.89,9.86,9.88,155896.0,9.7299,9.7496,9.7201,9.7398,155896.0
2016-07-26 11:25:00,9.89,9.89,9.88,9.89,75728.0,9.7496,9.7496,9.7398,9.7496,75728.0
2016-07-26 11:30:00,9.9,9.9,9.89,9.89,115360.0,9.7595,9.7595,9.7496,9.7496,115360.0
2016-07-26 11:35:00,9.89,9.9,9.89,9.89,89168.0,9.7496,9.7595,9.7496,9.7496,89168.0
2016-07-26 11:40:00,9.89,9.9,9.89,9.89,74560.0,9.7496,9.7595,9.7496,9.7496,74560.0
2016-07-26 11:45:00,9.89,9.9,9.89,9.9,27240.0,9.7496,9.7595,9.7496,9.7595,27240.0
2016-07-26 11:50:00,9.9,9.92,9.9,9.92,224200.0,9.7595,9.7792,9.7595,9.7792,224200.0
2016-07-26 11:55:00,9.91,9.92,9.91,9.92,28504.0,9.7694,9.7792,9.7694,9.7792,28504.0
2016-07-26 12:00:00,9.92,9.92,9.92,9.92,45456.0,9.7792,9.7792,9.7792,9.7792,45456.0
2016-07-26 12:05:00,9.92,9.93,9.92,9.92,159400.0,9.7792,9.7891,9.7792,9.7792,159400.0
2016-07-26 12:10:00,9.92,9.92,9.91,9.92,63072.0,9.7792,9.7792,9.7694,9.7792,63072.0
2016-07-26 12:15:00,9.92,9.92,9.91,9.92,49368.0,9.7792,9.7792,9.7694,9.7792,49368.0
2016-07-26 12:20:00,9.92,9.95,9.92,9.95,114656.0,9.7792,9.8088,9.7792,9.8088,114656.0
2016-07-26 12:25:00,9.95,9.95,9.94,9.94,37056.0,9.8088,9.8088,9.7989,9.7989,37056.0
2016-07-26 12:30:00,9.93,9.93,9.93,9.93,3200.0,9.7891,9.7891,9.7891,9.7891,3200.0
2016-07-26 12:35:00,9.93,9.93,9.93,9.93,48000.0,9.7891,9.7891,9.7891,9.7891,48000.0
2016-07-26 12:40:00,9.93,9.93,9.92,9.93,102600.0,9.7891,9.7891,9.7792,9.7891,102600.0
2016-07-26 12:45:00,9.93,9.94,9.93,9.94,100800.0,9.7891,9.7989,9.7891,9.7989,100800.0
2016-07-26 12:50:00,9.94,9.94,9.93,9.93,121944.0,9.7989,9.7989,9.7891,9.7891,121944.0
2016-07-26 12:55:00,9.94,9.94,9.93,9.93,45600.0,9.7989,9.7989,9.7891,9.7891,45600.0
2016-07-26 13:00:00,9.93,9.93,9.93,9.93,68816.0,9.7891,9.7891,9.7891,9.7891,68816.0
2016-07-26 13:05:00,9.93,9.93,9.92,9.93,63832.0,9.7891,9.7891,9.7792,9.7891,63832.0
2016-07-26 13:10:00,9.93,9.93,9.92,9.92,17000.0,9.7891,9.7891,9.7792,9.7792,17000.0
2016-07-26 13:15:00,9.93,9.93,9.92,9.92,24800.0,9.7891,9.7891,9.7792,9.7792,24800.0
2016-07-26 13:20:00,9.92,9.92,9.88,9.88,121992.0,9.7792,9.7792,9.7398,9.7398,121992.0
2016-07-26 13:25:00,9.88,9.88,9.87,9.88,70112.0,9.7398,9.7398,9.7299,9.7398,70112.0
2016-07-26 13:30:00,9.88,9.88,9.88,9.88,20800.0,9.7398,9.7398,9.7398,9.7398,20800.0
2016-07-26 13:35:00,9.88,9.89,9.88,9.89,57968.0,9.7398,9.7496,9.7398,9.7496,57968.0
2016-07-26 13:40:00,9.9,9.9,9.89,9.89,135728.0,9.7595,9.7595,9.7496,9.7496,135728.0
2016-07-26 13:45:00,9.89,9.9,9.89,9.89,134416.0,9.7496,9.7595,9.7496,9.7496,134416.0
2016-07-26 13:50:00,9.89,9.89,9.89,9.89,68400.0,9.7496,9.7496,9.7496,9.7496,68400.0
2016-07-26 13:55:00,9.89,9.9,9.89,9.89,112800.0,9.7496,9.7595,9.7496,9.7496,112800.0
2016-07-26 14:00:00,9.89,9.9,9.89,9.9,40840.0,9.7496,9.7595,9.7496,9.7595,40840.0
2016-07-26 14:05:00,9.89,9.89,9.88,9.88,91840.0,9.7496,9.7496,9.7398,9.7398,91840.0
2016-07-26 14:10:00,9.88,9.88,9.87,9.88,85328.0,9.7398,9.7398,9.7299,9.7398,85328.0
2016-07-26 14:15:00,9.88,9.88,9.88,9.88,6400.0,9.7398,9.7398,9.7398,9.7398,6400.0
2016-07-26 14:20:00,9.89,9.91,9.88,9.91,199888.0,9.7496,9.7694,9.7398,9.7694,199888.0
2016-07-26 14:25:00,9.91,9.94,9.91,9.93,133600.0,9.7694,9.7989,9.7694,9.7891,133600.0
2016-07-26 14:30:00,9.93,9.95,9.93,9.94,99960.0,9.7891,9.8088,9.7891,9.7989,99960.0
2016-07-26 14:35:00,9.94,9.95,9.94,9.94,19200.0,9.7989,9.8088,9.7989,9.7989,19200.0
2016-07-26 14:40:00,9.95,9.95,9.94,9.94,39328.0,9.8088,9.8088,9.7989,9.7989,39328.0
2016-07-26 14:45:00,9.94,9.94,9.93,9.93,30664.0,9.7989,9.7989,9.7891,9.7891,30664.0
2016-07-26 14:50:00,9.93,9.94,9.93,9.94,30960.0,9.7891,9.7989,9.7891,9.7989,30960.0
2016-07-26 14:55:00,9.94,9.94,9.93,9.93,18808.0,9.7989,9.7989,9.7891,9.7891,18808.0
2016-07-26 15:00:00,9.93,9.94,9.93,9.94,38232.0,9.7891,9.7989,9.7891,9.7989,38232.0
2016-07-26 15:05:00,9.94,9.95,9.93,9.95,12400.0,9.7989,9.8088,9.7891,9.8088,12400.0
2016-07-26 15:10:00,9.95,9.95,9.94,9.94,7200.0,9.8088,9.8088,9.7989,9.7989,7200.0
2016-07-26 15:15:00,9.94,9.94,9.93,9.93,34416.0,9.7989,9.7989,9.7891,9.7891,34416.0
2016-07-26 15:20:00,9.92,9.93,9.92,9.93,56152.0,9.7792,9.7891,9.7792,9.7891,56152.0
2016-07-26 15:25:00,9.93,9.94,9.93,9.94,29240.0,9.7891,9.7989,9.7891,9.7989,29240.0
2016-07-26 15:30:00,9.94,9.94,9.93,9.93,21424.0,9.7989,9.7989,9.7891,9.7891,21424.0
2016-07-26 15:35:00,9.94,9.95,9.94,9.95,28256.0,9.7989,9.8088,9.7989,9.8088,28256.0
2016-07-26 15:40:00,9.95,9.95,9.94,9.94,107872.0,9.8088,9.8088,9.7989,9.7989,107872.0
2016-07-26 15:45:00,9.94,9.96,9.94,9.95,111864.0,9.7989,9.8187,9.7989,9.8088,111864.0
2016-07-26 15:50:00,9.95,9.95,9.93,9.94,80832.0,9.8088,9.8088,9.7891,9.7989,80832.0
2016-07-26 15:55:00,9.94,9.96,9.94,9.95,274072.0,9.7989,9.8187,9.7989,9.8088,274072.0
2016-07-27 09:30:00,10.11,10.11,10.09,10.09,472120.0,9.9665,9.9665,9.9468,9.9468,472120.0
2016-07-27 09:35:00,10.09,10.11,10.08,10.1,273728.0,9.9468,9.9665,9.937,9.9567,273728.0
2016-07-27 09:40:00,10.11,10.11,10.06,10.06,162368.0,9.9665,9.9665,9.9172,9.9172,162368.0
2016-07-27 09:45:00,10.06,10.08,10.06,10.08,173560.0,9.9172,9.937,9.9172,9.937,173560.0
2016-07-27 09:50:00,10.08,10.1,10.08,10.1,81568.0,9.937,9.9567,9.937,9.9567,81568.0
2016-07-27 09:55:00,10.1,10.11,10.1,10.1,190816.0,9.9567,9.9665,9.9567,9.9567,190816.0
2016-07-27 10:00:00,10.11,10.11,10.09,10.11,442824.0,9.9665,9.9665,9.9468,9.9665,442824.0
2016-07-27 10:05:00,10.11,10.11,10.09,10.1,96800.0,9.9665,9.9665,9.9468,9.9567,96800.0
2016-07-27 10:10:00,10.09,10.1,10.09,10.09,60800.0,9.9468,9.9567,9.9468,9.9468,60800.0
2016-07-27 10:15:00,10.09,10.09,10.08,10.09,13600.0,9.9468,9.9468,9.937,9.9468,13600.0
2016-07-27 10:20:00,10.08,10.08,10.06,10.07,54784.0,9.937,9.937,9.9172,9.9271,54784.0
2016-07-27 10:25:00,10.07,10.07,10.06,10.07,167168.0,9.9271,9.9271,9.9172,9.9271,167168.0
2016-07-27 10:30:00,10.07,10.07,10.06,10.06,235752.0,9.9271,9.9271,9.9172,9.9172,235752.0
2016-07-27 10:35:00,10.06,10.07,10.06,10.07,66672.0,9.9172,9.9271,9.9172,9.9271,66672.0
2016-07-27 10:40:00,10.07,10.07,10.05,10.06,61512.0,9.9271,9.9271,9.9074,9.9172,61512.0
2016-07-27 10:45:00,10.05,10.06,10.04,10.05,88176.0,9.9074,9.9172,9.8975,9.9074,88176.0
2016-07-27 10:50:00,10.04,10.07,10.04,10.06,80096.0,9.8975,9.9271,9.8975,9.9172,80096.0
2016-07-27 10:55:00,10.06,10.06,10.05,10.05,33360.0,9.9172,9.9172,9.9074,9.9074,33360.0
2016-07-27 11:00:00,10.05,10.06,10.05,10.05,66448.0,9.9074,9.9172,9.9074,9.9074,66448.0
2016-07-27 11:05:00,10.05,10.06,10.05,10.05,66752.0,9.9074,9.9172,9.9074,9.9074,66752.0
2016-07-27 11:10:00,10.05,10.06,10.04,10.05,78416.0,9.9074,9.9172,9.8975,9.9074,78416.0
2016-07-27 11:15:00,10.05,10.06,10.04,10.05,245288.0,9.9074,9.9172,9.8975,9.9074,245288.0
2016-07-27 11:20:00,10.05,10.06,10.05,10.06,150264.0,9.9074,9.9172,9.9074,9.9172,150264.0
2016-07-27 11:25:00,10.06,10.08,10.06,10.07,179688.0,9.9172,9.937,9.9172,9.9271,179688.0
2016-07-27 11:30:00,10.08,10.08,10.06,10.07,91200.0,9.937,9.937,9.9172,9.9271,91200.0
2016-07-27 11:35:00,10.07,10.07,10.05,10.05,31368.0,9.9271,9.9271,9.9074,9.9074,31368.0
2016-07-27 11:40:00,10.05,10.05,10.05,10.05,90400.0,9.9074,9.9074,9.9074,9.9074,90400.0
2016-07-27 11:45:00,10.05,10.06,10.05,10.06,89992.0,9.9074,9.9172,9.9074,9.9172,89992.0
2016-07-27 11:50:00,10.06,10.07,10.06,10.07,15200.0,9.9172,9.9271,9.9172,9.9271,15200.0
2016-07-27 11:55:00,10.06,10.06,10.04,10.04,12000.0,9.9172,9.9172,9.8975,9.8975,12000.0
2016-07-27 12:00:00,10.04,10.04,10.04,10.04,100688.0,9.8975,9.8975,9.8975,9.8975,100688.0
2016-07-27 12:05:00,10.03,10.03,10.03,10.03,7200.0,9.8877,9.8877,9.8877,9.8877,7200.0
2016-07-27 12:10:00,10.03,10.03,10.02,10.03,89720.0,9.8877,9.8877,9.8778,9.8877,89720.0
2016-07-27 12:15:00,10.02,10.03,10.02,10.03,51840.0,9.8778,9.8877,9.8778,9.8877,51840.0
2016-07-27 12:20:00,10.03,10.03,10.02,10.03,20984.0,9.8877,9.8877,9.8778,9.8877,20984.0
2016-07-27 12:25:00,10.02,10.03,10.02,10.03,13920.0,9.8778,9.8877,9.8778,9.8877,13920.0
2016-07-27 12:30:00,10.03,10.03,10.03,10.03,91200.0,9.8877,9.8877,9.8877,9.8877,91200.0
2016-07-27 12:35:00,10.03,10.03,10.03,10.03,3200.0,9.8877,9.8877,9.8877,9.8877,3200.0
2016-07-27 12:40:00,10.04,10.04,10.03,10.04,8800.0,9.8975,9.8975,9.8877,9.8975,8800.0
2016-07-27 12:45:00,10.04,10.04,10.03,10.03,15200.0,9.8975,9.8975,9.8877,9.8877,15200.0
2016-07-27 12:50:00,10.03,10.04,10.03,10.03,74904.0,9.8877,9.8975,9.8877,9.8877,74904.0
2016-07-27 12:55:00,10.04,10.04,10.03,10.03,1600.0,9.8975,9.8975,9.8877,9.8877,1600.0
2016-07-27 13:00:00,10.03,10.03,10.03,10.03,7200.0,9.8877,9.8877,9.8877,9.8877,7200.0
2016-07-27 13:05:00,10.03,10.04,10.03,10.03,105464.0,9.8877,9.8975,9.8877,9.8877,105464.0
2016-07-27 13:10:00,10.03,10.03,10.03,10.03,54400.0,9.8877,9.8877,9.8877,9.8877,54400.0
2016-07-27 13:15:00,10.03,10.04,10.03,10.04,16616.0,9.8877,9.8975,9.8877,9.8975,16616.0
2016-07-27 13:20:00,10.03,10.03,10.03,10.03,15200.0,9.8877,9.8877,9.8877,9.8877,15200.0
2016-07-27 13:25:00,10.04,10.04,10.04,10.04,69440.0,9.8975,9.8975,9.8975,9.8975,69440.0
2016-07-27 13:30:00,10.03,10.03,10.03,10.03,21056.0,9.8877,9.8877,9.8877,9.8877,21056.0
2016-07-27 13:35:00,10.04,10.04,10.03,10.03,5600.0,9.8975,9.8975,9.8877,9.8877,5600.0
2016-07-27 13:40:00,10.03,10.04,10.03,10.04,57080.0,9.8877,9.8975,9.8877,9.8975,57080.0
2016-07-27 13:45:00,10.05,10.06,10.05,10.05,86752.0,9.9074,9.9172,9.9074,9.9074,86752.0
2016-07-27 13:50:00,10.05,10.05,10.04,10.04,52800.0,9.9074,9.9074,9.8975,9.8975,52800.0
2016-07-27 13:55:00,10.05,10.05,10.04,10.05,37600.0,9.9074,9.9074,9.8975,9.9074,37600.0
2016-07-27 14:00:00,10.05,10.06,10.0,10.03,738304.0,9.9074,9.9172,9.8581,9.8877,738304.0
2016-07-27 14:05:00,10.04,10.06,10.04,10.05,91464.0,9.8975,9.9172,9.8975,9.9074,91464.0
2016-07-27 14:10:00,10.05,10.06,10.04,10.05,242464.0,9.9074,9.9172,9.8975,9.9074,242464.0
2016-07-27 14:15:00,10.05,10.1,10.05,10.08,379200.0,9.9074,9.9567,9.9074,9.937,379200.0
2016-07-27 14:20:00,10.09,10.09,10.09,10.09,88720.0,9.9468,9.9468,9.9468,9.9468,88720.0
2016-07-27 14:25:00,10.08,10.08,10.07,10.07,105920.0,9.937,9.937,9.9271,9.9271,105920.0
2016-07-27 14:30:00,10.07,10.08,10.07,10.08,75312.0,9.9271,9.937,9.9271,9.937,75312.0
2016-07-27 14:35:00,10.09,10.1,10.08,10.09,250920.0,9.9468,9.9567,9.937,9.9468,250920.0
2016-07-27 14:40:00,10.09,10.09,10.08,10.09,61600.0,9.9468,9.9468,9.937,9.9468,61600.0
2016-07-27 14:45:00,10.09,10.09,10.09,10.09,143600.0,9.9468,9.9468,9.9468,9.9468,143600.0
2016-07-27 14:50:00,10.09,10.09,10.08,10.08,8184.0,9.9468,9.9468,9.937,9.937,8184.0
2016-07-27 14:55:00,10.08,10.09,10.08,10.09,150000.0,9.937,9.9468,9.937,9.9468,150000.0
2016-07-27 15:00:00,10.09,10.11,10.09,10.1,195200.0,9.9468,9.9665,9.9468,9.9567,195200.0
2016-07-27 15:05:00,10.11,10.12,10.11,10.11,107200.0,9.9665,9.9764,9.9665,9.9665,107200.0
2016-07-27 15:10:00,10.11,10.12,10.11,10.11,52192.0,9.9665,9.9764,9.9665,9.9665,52192.0
2016-07-27 15:15:00,10.11,10.13,10.11,10.12,319024.0,9.9665,9.9862,9.9665,9.9764,319024.0
2016-07-27 15:20:00,10.12,10.12,10.11,10.12,98808.0,9.9764,9.9764,9.9665,9.9764,98808.0
2016-07-27 15:25:00,10.11,10.12,10.1,10.12,129440.0,9.9665,9.9764,9.9567,9.9764,129440.0
2016-07-27 15:30:00,10.11,10.12,10.11,10.12,108704.0,9.9665,9.9764,9.9665,9.9764,108704.0
2016-07-27 15:35:00,10.12,10.13,10.12,10.13,75272.0,9.9764,9.9862,9.9764,9.9862,75272.0
2016-07-27 15:40:00,10.13,10.13,10.12,10.12,68136.0,9.9862,9.9862,9.9764,9.9764,68136.0
2016-07-27 15:45:00,10.12,10.12,10.08,10.08,246968.0,9.9764,9.9764,9.937,9.937,246968.0
2016-07-27 15:50:00,10.08,10.1,10.08,10.09,80104.0,9.937,9.9567,9.937,9.9468,80104.0
2016-07-27 15:55:00,10.08,10.09,10.06,10.08,268448.0,9.937,9.9468,9.9172,9.937,268448.0
2016-07-28 09:30:00,10.11,10.15,10.11,10.12,420728.0,9.9665,10.006,9.9665,9.9764,420728.0
2016-07-28 09:35:00,10.12,10.12,10.05,10.05,273712.0,9.9764,9.9764,9.9074,9.9074,273712.0
2016-07-28 09:40:00,10.06,10.09,10.05,10.09,187408.0,9.9172,9.9468,9.9074,9.9468,187408.0
2016-07-28 09:45:00,10.09,10.1,10.07,10.09,89496.0,9.9468,9.9567,9.9271,9.9468,89496.0
2016-07-28 09:50:00,10.09,10.14,10.09,10.14,197936.0,9.9468,9.9961,9.9468,9.9961,197936.0
2016-07-28 09:55:00,10.14,10.14,10.12,10.12,51096.0,9.9961,9.9961,9.9764,9.9764,51096.0
2016-07-28 10:00:00,10.13,10.14,10.13,10.13,107880.0,9.9862,9.9961,9.9862,9.9862,107880.0
2016-07-28 10:05:00,10.13,10.15,10.12,10.14,56400.0,9.9862,10.006,9.9764,9.9961,56400.0
2016-07-28 10:10:00,10.14,10.14,10.09,10.09,107936.0,9.9961,9.9961,9.9468,9.9468,107936.0
2016-07-28 10:15:00,10.09,10.1,10.08,10.09,76000.0,9.9468,9.9567,9.937,9.9468,76000.0
2016-07-28 10:20:00,10.09,10.1,10.08,10.1,24000.0,9.9468,9.9567,9.937,9.9567,24000.0
2016-07-28 10:25:00,10.09,10.1,10.08,10.09,37416.0,9.9468,9.9567,9.937,9.9468,37416.0
2016-07-28 10:30:00,10.09,10.09,10.08,10.08,90728.0,9.9468,9.9468,9.937,9.937,90728.0
2016-07-28 10:35:00,10.08,10.08,10.06,10.07,47976.0,9.937,9.937,9.9172,9.9271,47976.0
2016-07-28 10:40:00,10.08,10.1,10.08,10.1,76368.0,9.937,9.9567,9.937,9.9567,76368.0
2016-07-28 10:45:00,10.11,10.11,10.09,10.11,51120.0,9.9665,9.9665,9.9468,9.9665,51120.0
2016-07-28 10:50:00,10.11,10.11,10.1,10.1,66920.0,9.9665,9.9665,9.9567,9.9567,66920.0
2016-07-28 10:55:00,10.1,10.1,10.09,10.09,77528.0,9.9567,9.9567,9.9468,9.9468,77528.0
2016-07-28 11:00:00,10.09,10.1,10.08,10.09,32800.0,9.9468,9.9567,9.937,9.9468,32800.0
2016-07-28 11:05:00,10.1,10.1,10.09,10.09,25456.0,9.9567,9.9567,9.9468,9.9468,25456.0
2016-07-28 11:10:00,10.08,10.09,10.08,10.09,25600.0,9.937,9.9468,9.937,9.9468,25600.0
2016-07-28 11:15:00,10.09,10.11,10.09,10.1,33232.0,9.9468,9.9665,9.9468,9.9567,33232.0
2016-07-28 11:20:00,10.1,10.11,10.1,10.11,20440.0,9.9567,9.9665,9.9567,9.9665,20440.0
2016-07-28 11:25:00,10.1,10.11,10.1,10.11,29600.0,9.9567,9.9665,9.9567,9.9665,29600.0
2016-07-28 11:30:00,10.11,10.11,10.08,10.08,61920.0,9.9665,9.9665,9.937,9.937,61920.0
2016-07-28 11:35:00,10.08,10.09,10.08,10.09,84064.0,9.937,9.9468,9.937,9.9468,84064.0
2016-07-28 11:40:00,10.08,10.09,10.08,10.09,14400.0,9.937,9.9468,9.937,9.9468,14400.0
2016-07-28 11:45:00,10.1,10.11,10.1,10.11,13680.0,9.9567,9.9665,9.9567,9.9665,13680.0
2016-07-28 11:50:00,10.11,10.11,10.1,10.1,26400.0,9.9665,9.9665,9.9567,9.9567,26400.0
2016-07-28 11:55:00,10.11,10.11,10.1,10.11,60800.0,9.9665,9.9665,9.9567,9.9665,60800.0
2016-07-28 12:00:00,10.1,10.11,10.1,10.1,38400.0,9.9567,9.9665,9.9567,9.9567,38400.0
2016-07-28 12:05:00,10.11,10.11,10.1,10.1,66400.0,9.9665,9.9665,9.9567,9.9567,66400.0
2016-07-28 12:10:00,10.1,10.12,10.1,10.11,65736.0,9.9567,9.9764,9.9567,9.9665,65736.0
2016-07-28 12:15:00,10.11,10.11,10.1,10.1,44672.0,9.9665,9.9665,9.9567,9.9567,44672.0
2016-07-28 12:20:00,10.1,10.1,10.09,10.09,108800.0,9.9567,9.9567,9.9468,9.9468,108800.0
2016-07-28 12:25:00,10.09,10.09,10.08,10.09,166520.0,9.9468,9.9468,9.937,9.9468,166520.0
2016-07-28 12:30:00,10.09,10.09,10.08,10.08,17600.0,9.9468,9.9468,9.937,9.937,17600.0
2016-07-28 12:35:00,10.08,10.09,10.08,10.08,49600.0,9.937,9.9468,9.937,9.937,49600.0
2016-07-28 12:40:00,10.08,10.09,10.07,10.09,116096.0,9.937,9.9468,9.9271,9.9468,116096.0
2016-07-28 12:45:00,10.08,10.09,10.08,10.08,10400.0,9.937,9.9468,9.937,9.937,10400.0
2016-07-28 12:50:00,10.09,10.09,10.08,10.08,104192.0,9.9468,9.9468,9.937,9.937,104192.0
2016-07-28 12:55:00,10.08,10.08,10.08,10.08,32800.0,9.937,9.937,9.937,9.937,32800.0
2016-07-28 13:00:00,10.08,10.09,10.07,10.09,244520.0,9.937,9.9468,9.9271,9.9468,244520.0
2016-07-28 13:05:00,10.09,10.1,10.09,10.1,45984.0,9.9468,9.9567,9.9468,9.9567,45984.0
2016-07-28 13:10:00,10.1,10.1,10.1,10.1,162704.0,9.9567,9.9567,9.9567,9.9567,162704.0
2016-07-28 13:15:00,10.1,10.11,10.1,10.11,18768.0,9.9567,9.9665,9.9567,9.9665,18768.0
2016-07-28 13:20:00,10.1,10.1,10.09,10.09,278512.0,9.9567,9.9567,9.9468,9.9468,278512.0
2016-07-28 13:25:00,10.09,10.11,10.09,10.11,17200.0,9.9468,9.9665,9.9468,9.9665,17200.0
2016-07-28 13:30:00,10.11,10.11,10.1,10.1,167008.0,9.9665,9.9665,9.9567,9.9567,167008.0
2016-07-28 13:35:00,10.1,10.11,10.1,10.11,19024.0,9.9567,9.9665,9.9567,9.9665,19024.0
2016-07-28 13:40:00,10.11,10.11,10.1,10.1,64000.0,9.9665,9.9665,9.9567,9.9567,64000.0
2016-07-28 13:45:00,10.1,10.11,10.1,10.11,10400.0,9.9567,9.9665,9.9567,9.9665,10400.0
2016-07-28 13:50:00,10.11,10.11,10.11,10.11,116496.0,9.9665,9.9665,9.9665,9.9665,116496.0
2016-07-28 13:55:00,10.11,10.13,10.11,10.13,100568.0,9.9665,9.9862,9.9665,9.9862,100568.0
2016-07-28 14:00:00,10.13,10.13,10.13,10.13,199256.0,9.9862,9.9862,9.9862,9.9862,199256.0
2016-07-28 14:05:00,10.13,10.13,10.13,10.13,38376.0,9.9862,9.9862,9.9862,9.9862,38376.0
2016-07-28 14:10:00,10.13,10.13,10.12,10.12,45600.0,9.9862,9.9862,9.9764,9.9764,45600.0
2016-07-28 14:15:00,10.12,10.13,10.12,10.12,64960.0,9.9764,9.9862,9.9764,9.9764,64960.0
2016-07-28 14:20:00,10.12,10.13,10.12,10.13,199000.0,9.9764,9.9862,9.9764,9.9862,199000.0
2016-07-28 14:25:00,10.13,10.14,10.13,10.13,135408.0,9.9862,9.9961,9.9862,9.9862,135408.0
2016-07-28 14:30:00,10.13,10.13,10.13,10.13,32800.0,9.9862,9.9862,9.9862,9.9862,32800.0
2016-07-28 14:35:00,10.13,10.14,10.13,10.14,124000.0,9.9862,9.9961,9.9862,9.9961,124000.0
2016-07-28 14:40:00,10.14,10.14,10.13,10.14,51200.0,9.9961,9.9961,9.9862,9.9961,51200.0
2016-07-28 14:45:00,10.14,10.15,10.13,10.13,213656.0,9.9961,10.006,9.9862,9.9862,213656.0
2016-07-28 14:50:00,10.14,10.15,10.14,10.14,28000.0,9.9961,10.006,9.9961,9.9961,28000.0
2016-07-28 14:55:00,10.14,10.14,10.13,10.13,78000.0,9.9961,9.9961,9.9862,9.9862,78000.0
2016-07-28 15:00:00,10.13,10.14,10.13,10.14,35200.0,9.9862,9.9961,9.9862,9.9961,35200.0
2016-07-28 15:05:00,10.14,10.15,10.14,10.14,56000.0,9.9961,10.006,9.9961,9.9961,56000.0
2016-07-28 15:10:00,10.14,10.14,10.14,10.14,47808.0,9.9961,9.9961,9.9961,9.9961,47808.0
2016-07-28 15:15:00,10.14,10.14,10.13,10.13,27200.0,9.9961,9.9961,9.9862,9.9862,27200.0
2016-07-28 15:20:00,10.13,10.15,10.13,10.15,70160.0,9.9862,10.006,9.9862,10.006,70160.0
2016-07-28 15:25:00,10.15,10.15,10.15,10.15,65848.0,10.006,10.006,10.006,10.006,65848.0
2016-07-28 15:30:00,10.15,10.15,10.15,10.15,83440.0,10.006,10.006,10.006,10.006,83440.0
2016-07-28 15:35:00,10.15,10.16,10.15,10.16,553624.0,10.006,10.0158,10.006,10.0158,553624.0
2016-07-28 15:40:00,10.16,10.17,10.16,10.17,117888.0,10.0158,10.0257,10.0158,10.0257,117888.0
2016-07-28 15:45:00,10.17,10.17,10.17,10.17,153056.0,10.0257,10.0257,10.0257,10.0257,153056.0
2016-07-28 15:50:00,10.17,10.18,10.17,10.17,232120.0,10.0257,10.0355,10.0257,10.0257,232120.0
2016-07-28 15:55:00,10.17,10.17,10.15,10.15,548864.0,10.0257,10.0257,10.006,10.006,548864.0
2016-07-29 09:30:00,10.2,10.22,10.19,10.21,240688.0,10.0553,10.075,10.0454,10.0651,240688.0
2016-07-29 09:35:00,10.2,10.21,10.18,10.18,260496.0,10.0553,10.0651,10.0355,10.0355,260496.0
2016-07-29 09:40:00,10.18,10.2,10.18,10.2,127720.0,10.0355,10.0553,10.0355,10.0553,127720.0
2016-07-29 09:45:00,10.2,10.22,10.18,10.19,181304.0,10.0553,10.075,10.0355,10.0454,181304.0
2016-07-29 09:50:00,10.2,10.21,10.18,10.18,264008.0,10.0553,10.0651,10.0355,10.0355,264008.0
2016-07-29 09:55:00,10.18,10.19,10.17,10.17,139200.0,10.0355,10.0454,10.0257,10.0257,139200.0
2016-07-29 10:00:00,10.17,10.18,10.13,10.13,153208.0,10.0257,10.0355,9.9862,9.9862,153208.0
2016-07-29 10:05:00,10.13,10.15,10.13,10.15,201304.0,9.9862,10.006,9.9862,10.006,201304.0
2016-07-29 10:10:00,10.15,10.18,10.15,10.17,176280.0,10.006,10.0355,10.006,10.0257,176280.0
2016-07-29 10:15:00,10.17,10.17,10.15,10.16,49024.0,10.0257,10.0257,10.006,10.0158,49024.0
2016-07-29 10:20:00,10.17,10.18,10.17,10.17,467632.0,10.0257,10.0355,10.0257,10.0257,467632.0
2016-07-29 10:25:00,10.17,10.18,10.16,10.18,55360.0,10.0257,10.0355,10.0158,10.0355,55360.0
2016-07-29 10:30:00,10.18,10.18,10.18,10.18,23200.0,10.0355,10.0355,10.0355,10.0355,23200.0
2016-07-29 10:35:00,10.18,10.21,10.18,10.21,343720.0,10.0355,10.0651,10.0355,10.0651,343720.0
2016-07-29 10:40:00,10.2,10.2,10.19,10.19,42400.0,10.0553,10.0553,10.0454,10.0454,42400.0
2016-07-29 10:45:00,10.2,10.21,10.2,10.21,61120.0,10.0553,10.0651,10.0553,10.0651,61120.0
2016-07-29 10:50:00,10.21,10.22,10.2,10.22,89600.0,10.0651,10.075,10.0553,10.075,89600.0
2016-07-29 10:55:00,10.22,10.22,10.21,10.21,32000.0,10.075,10.075,10.0651,10.0651,32000.0
2016-07-29 11:00:00,10.21,10.22,10.21,10.22,122784.0,10.0651,10.075,10.0651,10.075,122784.0
2016-07-29 11:05:00,10.22,10.23,10.22,10.22,262040.0,10.075,10.0848,10.075,10.075,262040.0
2016-07-29 11:10:00,10.22,10.23,10.22,10.22,73952.0,10.075,10.0848,10.075,10.075,73952.0
2016-07-29 11:15:00,10.22,10.23,10.22,10.22,77328.0,10.075,10.0848,10.075,10.075,77328.0
2016-07-29 11:20:00,10.22,10.24,10.22,10.23,68920.0,10.075,10.0947,10.075,10.0848,68920.0
2016-07-29 11:25:00,10.23,10.23,10.22,10.22,41312.0,10.0848,10.0848,10.075,10.075,41312.0
2016-07-29 11:30:00,10.22,10.23,10.22,10.23,87920.0,10.075,10.0848,10.075,10.0848,87920.0
2016-07-29 11:35:00,10.23,10.25,10.23,10.24,67552.0,10.0848,10.1045,10.0848,10.0947,67552.0
2016-07-29 11:40:00,10.24,10.24,10.23,10.24,118024.0,10.0947,10.0947,10.0848,10.0947,118024.0
2016-07-29 11:45:00,10.24,10.24,10.24,10.24,14400.0,10.0947,10.0947,10.0947,10.0947,14400.0
2016-07-29 11:50:00,10.24,10.24,10.23,10.23,36000.0,10.0947,10.0947,10.0848,10.0848,36000.0
2016-07-29 11:55:00,10.23,10.24,10.23,10.23,37040.0,10.0848,10.0947,10.0848,10.0848,37040.0
2016-07-29 12:00:00,10.23,10.24,10.23,10.24,61968.0,10.0848,10.0947,10.0848,10.0947,61968.0
2016-07-29 12:05:00,10.25,10.25,10.24,10.24,34928.0,10.1045,10.1045,10.0947,10.0947,34928.0
2016-07-29 12:10:00,10.24,10.25,10.24,10.25,20000.0,10.0947,10.1045,10.0947,10.1045,20000.0
2016-07-29 12:15:00,10.24,10.25,10.24,10.24,37920.0,10.0947,10.1045,10.0947,10.0947,37920.0
2016-07-29 12:20:00,10.24,10.24,10.23,10.23,112368.0,10.0947,10.0947,10.0848,10.0848,112368.0
2016-07-29 12:25:00,10.23,10.23,10.21,10.21,88080.0,10.0848,10.0848,10.0651,10.0651,88080.0
2016-07-29 12:30:00,10.22,10.22,10.22,10.22,26160.0,10.075,10.075,10.075,10.075,26160.0
2016-07-29 12:35:00,10.22,10.23,10.22,10.22,12280.0,10.075,10.0848,10.075,10.075,12280.0
2016-07-29 12:40:00,10.22,10.22,10.21,10.21,43856.0,10.075,10.075,10.0651,10.0651,43856.0
2016-07-29 12:45:00,10.2,10.21,10.2,10.2,16384.0,10.0553,10.0651,10.0553,10.0553,16384.0
2016-07-29 12:50:00,10.2,10.2,10.2,10.2,17472.0,10.0553,10.0553,10.0553,10.0553,17472.0
2016-07-29 12:55:00,10.2,10.21,10.2,10.2,30760.0,10.0553,10.0651,10.0553,10.0553,30760.0
2016-07-29 13:00:00,10.2,10.2,10.2,10.2,19440.0,10.0553,10.0553,10.0553,10.0553,19440.0
2016-07-29 13:05:00,10.2,10.2,10.2,10.2,87360.0,10.0553,10.0553,10.0553,10.0553,87360.0
2016-07-29 13:10:00,10.2,10.21,10.2,10.21,11200.0,10.0553,10.0651,10.0553,10.0651,11200.0
2016-07-29 13:15:00,10.21,10.21,10.21,10.21,84000.0,10.0651,10.0651,10.0651,10.0651,84000.0
2016-07-29 13:20:00,10.21,10.21,10.21,10.21,1600.0,10.0651,10.0651,10.0651,10.0651,1600.0
2016-07-29 13:25:00,10.21,10.21,10.21,10.21,19200.0,10.0651,10.0651,10.0651,10.0651,19200.0
2016-07-29 13:30:00,10.22,10.22,10.21,10.22,15600.0,10.075,10.075,10.0651,10.075,15600.0
2016-07-29 13:35:00,10.22,10.22,10.21,10.22,28800.0,10.075,10.075,10.0651,10.075,28800.0
2016-07-29 13:40:00,10.21,10.21,10.2,10.21,32392.0,10.0651,10.0651,10.0553,10.0651,32392.0
2016-07-29 13:45:00,10.21,10.22,10.21,10.22,20800.0,10.0651,10.075,10.0651,10.075,20800.0
2016-07-29 13:50:00,10.22,10.22,10.21,10.21,24160.0,10.075,10.075,10.0651,10.0651,24160.0
2016-07-29 13:55:00,10.22,10.22,10.21,10.21,32576.0,10.075,10.075,10.0651,10.0651,32576.0
2016-07-29 14:00:00,10.22,10.22,10.21,10.21,6400.0,10.075,10.075,10.0651,10.0651,6400.0
2016-07-29 14:05:00,10.21,10.22,10.21,10.22,44416.0,10.0651,10.075,10.0651,10.075,44416.0
2016-07-29 14:10:00,10.21,10.21,10.21,10.21,15520.0,10.0651,10.0651,10.0651,10.0651,15520.0
2016-07-29 14:15:00,10.21,10.21,10.21,10.21,22000.0,10.0651,10.0651,10.0651,10.0651,22000.0
2016-07-29 14:20:00,10.21,10.21,10.21,10.21,9632.0,10.0651,10.0651,10.0651,10.0651,9632.0
2016-07-29 14:25:00,10.21,10.21,10.2,10.21,21760.0,10.0651,10.0651,10.0553,10.0651,21760.0
2016-07-29 14:30:00,10.21,10.21,10.2,10.2,54880.0,10.0651,10.0651,10.0553,10.0553,54880.0
2016-07-29 14:35:00,10.19,10.2,10.18,10.18,132568.0,10.0454,10.0553,10.0355,10.0355,132568.0
2016-07-29 14:40:00,10.18,10.19,10.18,10.19,112872.0,10.0355,10.0454,10.0355,10.0454,112872.0
2016-07-29 14:45:00,10.19,10.19,10.18,10.19,41216.0,10.0454,10.0454,10.0355,10.0454,41216.0
2016-07-29 14:50:00,10.19,10.2,10.19,10.2,28240.0,10.0454,10.0553,10.0454,10.0553,28240.0
2016-07-29 14:55:00,10.2,10.2,10.19,10.2,79448.0,10.0553,10.0553,10.0454,10.0553,79448.0
2016-07-29 15:00:00,10.2,10.2,10.18,10.19,47200.0,10.0553,10.0553,10.0355,10.0454,47200.0
2016-07-29 15:05:00,10.19,10.19,10.17,10.18,60064.0,10.0454,10.0454,10.0257,10.0355,60064.0
2016-07-29 15:10:00,10.19,10.19,10.17,10.17,19200.0,10.0454,10.0454,10.0257,10.0257,19200.0
2016-07-29 15:15:00,10.18,10.18,10.17,10.18,18400.0,10.0355,10.0355,10.0257,10.0355,18400.0
2016-07-29 15:20:00,10.17,10.18,10.17,10.18,40800.0,10.0257,10.0355,10.0257,10.0355,40800.0
2016-07-29 15:25:00,10.18,10.19,10.18,10.18,38400.0,10.0355,10.0454,10.0355,10.0355,38400.0
2016-07-29 15:30:00,10.18,10.19,10.18,10.19,37840.0,10.0355,10.0454,10.0355,10.0454,37840.0
2016-07-29 15:35:00,10.19,10.19,10.18,10.19,32800.0,10.0454,10.0454,10.0355,10.0454,32800.0
2016-07-29 15:40:00,10.19,10.2,10.19,10.2,43200.0,10.0454,10.0553,10.0454,10.0553,43200.0
2016-07-29 15:45:00,10.2,10.22,10.2,10.22,188160.0,10.0553,10.075,10.0553,10.075,188160.0
2016-07-29 15:50:00,10.23,10.23,10.22,10.22,483160.0,10.0848,10.0848,10.075,10.075,483160.0
2016-07-29 15:55:00,10.21,10.22,10.2,10.2,278608.0,10.0651,10.075,10.0553,10.0553,278608.0
2016-08-01 09:30:00,10.21,10.22,10.2,10.2,520144.0,10.0651,10.075,10.0553,10.0553,520144.0
2016-08-01 09:35:00,10.2,10.21,10.19,10.19,384136.0,10.0553,10.0651,10.0454,10.0454,384136.0
2016-08-01 09:40:00,10.19,10.21,10.19,10.21,228608.0,10.0454,10.0651,10.0454,10.0651,228608.0
2016-08-01 09:45:00,10.21,10.23,10.21,10.22,98464.0,10.0651,10.0848,10.0651,10.075,98464.0
2016-08-01 09:50:00,10.23,10.24,10.23,10.24,197944.0,10.0848,10.0947,10.0848,10.0947,197944.0
2016-08-01 09:55:00,10.24,10.24,10.23,10.24,56616.0,10.0947,10.0947,10.0848,10.0947,56616.0
2016-08-01 10:00:00,10.24,10.25,10.23,10.24,273392.0,10.0947,10.1045,10.0848,10.0947,273392.0
2016-08-01 10:05:00,10.25,10.27,10.25,10.26,93256.0,10.1045,10.1243,10.1045,10.1144,93256.0
2016-08-01 10:10:00,10.26,10.26,10.24,10.26,40680.0,10.1144,10.1144,10.0947,10.1144,40680.0
2016-08-01 10:15:00,10.26,10.29,10.26,10.29,172056.0,10.1144,10.144,10.1144,10.144,172056.0
2016-08-01 10:20:00,10.29,10.29,10.28,10.29,108072.0,10.144,10.144,10.1341,10.144,108072.0
2016-08-01 10:25:00,10.29,10.3,10.29,10.3,491200.0,10.144,10.1538,10.144,10.1538,491200.0
2016-08-01 10:30:00,10.3,10.31,10.3,10.3,101360.0,10.1538,10.1637,10.1538,10.1538,101360.0
2016-08-01 10:35:00,10.3,10.3,10.28,10.29,223696.0,10.1538,10.1538,10.1341,10.144,223696.0
2016-08-01 10:40:00,10.28,10.31,10.28,10.31,82752.0,10.1341,10.1637,10.1341,10.1637,82752.0
2016-08-01 10:45:00,10.31,10.32,10.3,10.32,59792.0,10.1637,10.1735,10.1538,10.1735,59792.0
2016-08-01 10:50:00,10.32,10.32,10.31,10.31,123912.0,10.1735,10.1735,10.1637,10.1637,123912.0
2016-08-01 10:55:00,10.31,10.32,10.31,10.32,86064.0,10.1637,10.1735,10.1637,10.1735,86064.0
2016-08-01 11:00:00,10.31,10.32,10.31,10.31,199840.0,10.1637,10.1735,10.1637,10.1637,199840.0
2016-08-01 11:05:00,10.31,10.33,10.31,10.33,60200.0,10.1637,10.1834,10.1637,10.1834,60200.0
2016-08-01 11:10:00,10.34,10.35,10.33,10.34,658848.0,10.1933,10.2031,10.1834,10.1933,658848.0
2016-08-01 11:15:00,10.34,10.35,10.34,10.35,66040.0,10.1933,10.2031,10.1933,10.2031,66040.0
2016-08-01 11:20:00,10.34,10.35,10.34,10.35,12160.0,10.1933,10.2031,10.1933,10.2031,12160.0
2016-08-01 11:25:00,10.35,10.35,10.34,10.34,34736.0,10.2031,10.2031,10.1933,10.1933,34736.0
2016-08-01 11:30:00,10.34,10.35,10.34,10.34,83560.0,10.1933,10.2031,10.1933,10.1933,83560.0
2016-08-01 11:35:00,10.33,10.33,10.33,10.33,63600.0,10.1834,10.1834,10.1834,10.1834,63600.0
2016-08-01 11:40:00,10.33,10.34,10.33,10.34,82240.0,10.1834,10.1933,10.1834,10.1933,82240.0
2016-08-01 11:45:00,10.34,10.34,10.33,10.34,51200.0,10.1933,10.1933,10.1834,10.1933,51200.0
2016-08-01 11:50:00,10.34,10.34,10.31,10.31,108544.0,10.1933,10.1933,10.1637,10.1637,108544.0
2016-08-01 11:55:00,10.31,10.31,10.31,10.31,73248.0,10.1637,10.1637,10.1637,10.1637,73248.0
2016-08-01 12:00:00,10.31,10.31,10.3,10.3,26800.0,10.1637,10.1637,10.1538,10.1538,26800.0
2016-08-01 12:05:00,10.3,10.3,10.28,10.28,208744.0,10.1538,10.1538,10.1341,10.1341,208744.0
2016-08-01 12:10:00,10.28,10.28,10.25,10.25,153568.0,10.1341,10.1341,10.1045,10.1045,153568.0
2016-08-01 12:15:00,10.25,10.26,10.25,10.26,103504.0,10.1045,10.1144,10.1045,10.1144,103504.0
2016-08-01 12:20:00,10.25,10.26,10.24,10.24,47400.0,10.1045,10.1144,10.0947,10.0947,47400.0
2016-08-01 12:25:00,10.24,10.26,10.24,10.25,35584.0,10.0947,10.1144,10.0947,10.1045,35584.0
2016-08-01 12:30:00,10.25,10.26,10.25,10.26,4800.0,10.1045,10.1144,10.1045,10.1144,4800.0
2016-08-01 12:35:00,10.26,10.27,10.26,10.27,141600.0,10.1144,10.1243,10.1144,10.1243,141600.0
2016-08-01 12:40:00,10.28,10.28,10.27,10.27,124304.0,10.1341,10.1341,10.1243,10.1243,124304.0
2016-08-01 12:45:00,10.26,10.28,10.26,10.28,17600.0,10.1144,10.1341,10.1144,10.1341,17600.0
2016-08-01 12:50:00,10.27,10.27,10.27,10.27,2400.0,10.1243,10.1243,10.1243,10.1243,2400.0
2016-08-01 12:55:00,10.26,10.27,10.26,10.26,16000.0,10.1144,10.1243,10.1144,10.1144,16000.0
2016-08-01 13:00:00,10.27,10.27,10.26,10.26,12800.0,10.1243,10.1243,10.1144,10.1144,12800.0
2016-08-01 13:05:00,10.26,10.27,10.26,10.27,10224.0,10.1144,10.1243,10.1144,10.1243,10224.0
2016-08-01 13:10:00,10.27,10.29,10.27,10.28,29600.0,10.1243,10.144,10.1243,10.1341,29600.0
2016-08-01 13:15:00,10.28,10.29,10.28,10.29,7064.0,10.1341,10.144,10.1341,10.144,7064.0
2016-08-01 13:20:00,10.28,10.29,10.28,10.29,71176.0,10.1341,10.144,10.1341,10.144,71176.0
2016-08-01 13:25:00,10.29,10.29,10.28,10.29,11952.0,10.144,10.144,10.1341,10.144,11952.0
2016-08-01 13:30:00,10.28,10.29,10.28,10.29,15424.0,10.1341,10.144,10.1341,10.144,15424.0
2016-08-01 13:35:00,10.29,10.3,10.28,10.28,20800.0,10.144,10.1538,10.1341,10.1341,20800.0
2016-08-01 13:40:00,10.28,10.28,10.27,10.28,23856.0,10.1341,10.1341,10.1243,10.1341,23856.0
2016-08-01 13:45:00,10.27,10.27,10.27,10.27,46920.0,10.1243,10.1243,10.1243,10.1243,46920.0
2016-08-01 13:50:00,10.27,10.27,10.27,10.27,20288.0,10.1243,10.1243,10.1243,10.1243,20288.0
2016-08-01 13:55:00,10.27,10.3,10.27,10.3,24000.0,10.1243,10.1538,10.1243,10.1538,24000.0
2016-08-01 14:00:00,10.31,10.31,10.3,10.3,33600.0,10.1637,10.1637,10.1538,10.1538,33600.0
2016-08-01 14:05:00,10.31,10.31,10.29,10.29,204856.0,10.1637,10.1637,10.144,10.144,204856.0
2016-08-01 14:10:00,10.3,10.3,10.27,10.28,161664.0,10.1538,10.1538,10.1243,10.1341,161664.0
2016-08-01 14:15:00,10.29,10.29,10.28,10.28,29320.0,10.144,10.144,10.1341,10.1341,29320.0
2016-08-01 14:20:00,10.29,10.3,10.29,10.3,57760.0,10.144,10.1538,10.144,10.1538,57760.0
2016-08-01 14:25:00,10.3,10.3,10.29,10.29,49440.0,10.1538,10.1538,10.144,10.144,49440.0
2016-08-01 14:30:00,10.28,10.29,10.28,10.29,40976.0,10.1341,10.144,10.1341,10.144,40976.0
2016-08-01 14:35:00,10.29,10.29,10.29,10.29,1600.0,10.144,10.144,10.144,10.144,1600.0
2016-08-01 14:40:00,10.29,10.3,10.28,10.29,23856.0,10.144,10.1538,10.1341,10.144,23856.0
2016-08-01 14:45:00,10.3,10.31,10.3,10.31,36000.0,10.1538,10.1637,10.1538,10.1637,36000.0
2016-08-01 14:50:00,10.3,10.3,10.3,10.3,1920.0,10.1538,10.1538,10.1538,10.1538,1920.0
2016-08-01 14:55:00,10.3,10.3,10.3,10.3,4800.0,10.1538,10.1538,10.1538,10.1538,4800.0
2016-08-01 15:00:00,10.31,10.31,10.3,10.3,56840.0,10.1637,10.1637,10.1538,10.1538,56840.0
2016-08-01 15:05:00,10.3,10.3,10.29,10.29,16816.0,10.1538,10.1538,10.144,10.144,16816.0
2016-08-01 15:10:00,10.29,10.3,10.29,10.3,4000.0,10.144,10.1538,10.144,10.1538,4000.0
2016-08-01 15:15:00,10.29,10.3,10.27,10.28,430560.0,10.144,10.1538,10.1243,10.1341,430560.0
2016-08-01 15:20:00,10.28,10.28,10.26,10.26,60800.0,10.1341,10.1341,10.1144,10.1144,60800.0
2016-08-01 15:25:00,10.27,10.28,10.26,10.27,23200.0,10.1243,10.1341,10.1144,10.1243,23200.0
2016-08-01 15:30:00,10.27,10.28,10.27,10.28,29984.0,10.1243,10.1341,10.1243,10.1341,29984.0
2016-08-01 15:35:00,10.28,10.29,10.28,10.29,18240.0,10.1341,10.144,10.1341,10.144,18240.0
2016-08-01 15:40:00,10.29,10.3,10.28,10.3,24200.0,10.144,10.1538,10.1341,10.1538,24200.0
2016-08-01 15:45:00,10.3,10.31,10.3,10.3,46064.0,10.1538,10.1637,10.1538,10.1538,46064.0
2016-08-01 15:50:00,10.3,10.3,10.29,10.29,97696.0,10.1538,10.1538,10.144,10.144,97696.0
2016-08-01 15:55:00,10.29,10.3,10.28,10.3,799560.0,10.144,10.1538,10.1341,10.1538,799560.0
2016-08-02 09:30:00,10.27,10.28,10.23,10.27,494856.0,10.1243,10.1341,10.0848,10.1243,494856.0
2016-08-02 09:35:00,10.27,10.28,10.21,10.22,308728.0,10.1243,10.1341,10.0651,10.075,308728.0
2016-08-02 09:40:00,10.23,10.23,10.2,10.22,248608.0,10.0848,10.0848,10.0553,10.075,248608.0
2016-08-02 09:45:00,10.21,10.23,10.21,10.22,601024.0,10.0651,10.0848,10.0651,10.075,601024.0
2016-08-02 09:50:00,10.22,10.23,10.21,10.21,227256.0,10.075,10.0848,10.0651,10.0651,227256.0
2016-08-02 09:55:00,10.22,10.24,10.21,10.23,305296.0,10.075,10.0947,10.0651,10.0848,305296.0
2016-08-02 10:00:00,10.22,10.22,10.2,10.21,149240.0,10.075,10.075,10.0553,10.0651,149240.0
2016-08-02 10:05:00,10.21,10.21,10.19,10.2,113880.0,10.0651,10.0651,10.0454,10.0553,113880.0
2016-08-02 10:10:00,10.2,10.2,10.17,10.18,110072.0,10.0553,10.0553,10.0257,10.0355,110072.0
2016-08-02 10:15:00,10.19,10.19,10.16,10.16,178672.0,10.0454,10.0454,10.0158,10.0158,178672.0
2016-08-02 10:20:00,10.16,10.18,10.15,10.18,489416.0,10.0158,10.0355,10.006,10.0355,489416.0
2016-08-02 10:25:00,10.17,10.17,10.16,10.16,54320.0,10.0257,10.0257,10.0158,10.0158,54320.0
2016-08-02 10:30:00,10.16,10.18,10.15,10.16,116480.0,10.0158,10.0355,10.006,10.0158,116480.0
2016-08-02 10:35:00,10.16,10.16,10.15,10.15,28560.0,10.0158,10.0158,10.006,10.006,28560.0
2016-08-02 10:40:00,10.15,10.15,10.13,10.13,83480.0,10.006,10.006,9.9862,9.9862,83480.0
2016-08-02 10:45:00,10.13,10.13,10.1,10.11,384496.0,9.9862,9.9862,9.9567,9.9665,384496.0
2016-08-02 10:50:00,10.11,10.11,10.07,10.08,406944.0,9.9665,9.9665,9.9271,9.937,406944.0
2016-08-02 10:55:00,10.08,10.09,10.07,10.07,55760.0,9.937,9.9468,9.9271,9.9271,55760.0
2016-08-02 11:00:00,10.07,10.09,10.07,10.08,244608.0,9.9271,9.9468,9.9271,9.937,244608.0
2016-08-02 11:05:00,10.08,10.09,10.08,10.09,98304.0,9.937,9.9468,9.937,9.9468,98304.0
2016-08-02 11:10:00,10.09,10.09,10.09,10.09,106144.0,9.9468,9.9468,9.9468,9.9468,106144.0
2016-08-02 11:15:00,10.09,10.1,10.09,10.09,147448.0,9.9468,9.9567,9.9468,9.9468,147448.0
2016-08-02 11:20:00,10.08,10.11,10.08,10.1,50168.0,9.937,9.9665,9.937,9.9567,50168.0
2016-08-02 11:25:00,10.1,10.1,10.09,10.1,68200.0,9.9567,9.9567,9.9468,9.9567,68200.0
2016-08-02 11:30:00,10.09,10.1,10.09,10.09,128224.0,9.9468,9.9567,9.9468,9.9468,128224.0
2016-08-02 11:35:00,10.09,10.09,10.08,10.09,155200.0,9.9468,9.9468,9.937,9.9468,155200.0
2016-08-02 11:40:00,10.09,10.09,10.08,10.09,70112.0,9.9468,9.9468,9.937,9.9468,70112.0
2016-08-02 11:45:00,10.09,10.11,10.09,10.11,31200.0,9.9468,9.9665,9.9468,9.9665,31200.0
2016-08-02 11:50:00,10.11,10.11,10.1,10.1,34416.0,9.9665,9.9665,9.9567,9.9567,34416.0
2016-08-02 11:55:00,10.09,10.09,10.08,10.08,33480.0,9.9468,9.9468,9.937,9.937,33480.0
2016-08-02 12:00:00,10.09,10.09,10.08,10.08,68400.0,9.9468,9.9468,9.937,9.937,68400.0
2016-08-02 12:05:00,10.08,10.09,10.07,10.09,91200.0,9.937,9.9468,9.9271,9.9468,91200.0
2016-08-02 12:10:00,10.09,10.09,10.08,10.09,116528.0,9.9468,9.9468,9.937,9.9468,116528.0
2016-08-02 12:15:00,10.09,10.1,10.08,10.1,56192.0,9.9468,9.9567,9.937,9.9567,56192.0
2016-08-02 12:20:00,10.1,10.11,10.1,10.11,36800.0,9.9567,9.9665,9.9567,9.9665,36800.0
2016-08-02 12:25:00,10.1,10.1,10.1,10.1,59712.0,9.9567,9.9567,9.9567,9.9567,59712.0
2016-08-02 12:30:00,10.09,10.1,10.09,10.1,5600.0,9.9468,9.9567,9.9468,9.9567,5600.0
2016-08-02 12:35:00,10.1,10.1,10.09,10.09,10248.0,9.9567,9.9567,9.9468,9.9468,10248.0
2016-08-02 12:40:00,10.09,10.1,10.09,10.1,32784.0,9.9468,9.9567,9.9468,9.9567,32784.0
2016-08-02 12:45:00,10.11,10.11,10.11,10.11,100632.0,9.9665,9.9665,9.9665,9.9665,100632.0
2016-08-02 12:50:00,10.11,10.11,10.09,10.09,153560.0,9.9665,9.9665,9.9468,9.9468,153560.0
2016-08-02 12:55:00,10.09,10.09,10.06,10.06,102992.0,9.9468,9.9468,9.9172,9.9172,102992.0
2016-08-02 13:00:00,10.07,10.07,10.05,10.05,223736.0,9.9271,9.9271,9.9074,9.9074,223736.0
2016-08-02 13:05:00,10.05,10.05,10.02,10.02,241112.0,9.9074,9.9074,9.8778,9.8778,241112.0
2016-08-02 13:10:00,10.02,10.03,10.01,10.02,282288.0,9.8778,9.8877,9.8679,9.8778,282288.0
2016-08-02 13:15:00,10.02,10.03,10.02,10.03,52432.0,9.8778,9.8877,9.8778,9.8877,52432.0
2016-08-02 13:20:00,10.03,10.04,10.03,10.04,204000.0,9.8877,9.8975,9.8877,9.8975,204000.0
2016-08-02 13:25:00,10.04,10.06,10.04,10.06,168000.0,9.8975,9.9172,9.8975,9.9172,168000.0
2016-08-02 13:30:00,10.06,10.06,10.05,10.05,90400.0,9.9172,9.9172,9.9074,9.9074,90400.0
2016-08-02 13:35:00,10.06,10.06,10.05,10.05,36408.0,9.9172,9.9172,9.9074,9.9074,36408.0
2016-08-02 13:40:00,10.05,10.05,10.04,10.05,10800.0,9.9074,9.9074,9.8975,9.9074,10800.0
2016-08-02 13:45:00,10.05,10.07,10.05,10.07,10400.0,9.9074,9.9271,9.9074,9.9271,10400.0
2016-08-02 13:50:00,10.07,10.07,10.06,10.07,9600.0,9.9271,9.9271,9.9172,9.9271,9600.0
2016-08-02 13:55:00,10.06,10.06,10.06,10.06,53792.0,9.9172,9.9172,9.9172,9.9172,53792.0
2016-08-02 14:00:00,10.06,10.07,10.05,10.06,34336.0,9.9172,9.9271,9.9074,9.9172,34336.0
2016-08-02 14:05:00,10.06,10.1,10.06,10.1,321360.0,9.9172,9.9567,9.9172,9.9567,321360.0
2016-08-02 14:10:00,10.1,10.1,10.09,10.1,131472.0,9.9567,9.9567,9.9468,9.9567,131472.0
2016-08-02 14:15:00,10.1,10.1,10.1,10.1,800.0,9.9567,9.9567,9.9567,9.9567,800.0
2016-08-02 14:20:00,10.1,10.11,10.09,10.11,80568.0,9.9567,9.9665,9.9468,9.9665,80568.0
2016-08-02 14:25:00,10.11,10.12,10.11,10.11,131456.0,9.9665,9.9764,9.9665,9.9665,131456.0
2016-08-02 14:30:00,10.1,10.11,10.1,10.1,6400.0,9.9567,9.9665,9.9567,9.9567,6400.0
2016-08-02 14:35:00,10.11,10.11,10.1,10.1,9600.0,9.9665,9.9665,9.9567,9.9567,9600.0
2016-08-02 14:40:00,10.1,10.15,10.1,10.15,193896.0,9.9567,10.006,9.9567,10.006,193896.0
2016-08-02 14:45:00,10.15,10.17,10.14,10.17,269944.0,10.006,10.0257,9.9961,10.0257,269944.0
2016-08-02 14:50:00,10.16,10.17,10.15,10.15,242592.0,10.0158,10.0257,10.006,10.006,242592.0
2016-08-02 14:55:00,10.15,10.16,10.13,10.13,39200.0,10.006,10.0158,9.9862,9.9862,39200.0
2016-08-02 15:00:00,10.14,10.16,10.14,10.16,177344.0,9.9961,10.0158,9.9961,10.0158,177344.0
2016-08-02 15:05:00,10.16,10.16,10.15,10.15,98720.0,10.0158,10.0158,10.006,10.006,98720.0
2016-08-02 15:10:00,10.15,10.15,10.13,10.13,47800.0,10.006,10.006,9.9862,9.9862,47800.0
2016-08-02 15:15:00,10.13,10.14,10.13,10.14,33928.0,9.9862,9.9961,9.9862,9.9961,33928.0
2016-08-02 15:20:00,10.13,10.15,10.13,10.15,45152.0,9.9862,10.006,9.9862,10.006,45152.0
2016-08-02 15:25:00,10.14,10.16,10.14,10.14,63440.0,9.9961,10.0158,9.9961,9.9961,63440.0
2016-08-02 15:30:00,10.14,10.15,10.13,10.15,25848.0,9.9961,10.006,9.9862,10.006,25848.0
2016-08-02 15:35:00,10.15,10.16,10.15,10.16,77208.0,10.006,10.0158,10.006,10.0158,77208.0
2016-08-02 15:40:00,10.16,10.16,10.14,10.16,88240.0,10.0158,10.0158,9.9961,10.0158,88240.0
2016-08-02 15:45:00,10.16,10.18,10.16,10.16,105248.0,10.0158,10.0355,10.0158,10.0158,105248.0
2016-08-02 15:50:00,10.16,10.16,10.15,10.15,123736.0,10.0158,10.0158,10.006,10.006,123736.0
2016-08-02 15:55:00,10.15,10.15,10.14,10.15,1403648.0,10.006,10.006,9.9961,10.006,1403648.0
2016-08-03 09:30:00,10.13,10.14,10.12,10.13,731656.0,9.9862,9.9961,9.9764,9.9862,731656.0
2016-08-03 09:35:00,10.13,10.15,10.12,10.15,317520.0,9.9862,10.006,9.9764,10.006,317520.0
2016-08-03 09:40:00,10.15,10.18,10.15,10.17,131464.0,10.006,10.0355,10.006,10.0257,131464.0
2016-08-03 09:45:00,10.17,10.18,10.16,10.18,357656.0,10.0257,10.0355,10.0158,10.0355,357656.0
2016-08-03 09:50:00,10.17,10.17,10.16,10.16,242032.0,10.0257,10.0257,10.0158,10.0158,242032.0
2016-08-03 09:55:00,10.16,10.17,10.15,10.17,62320.0,10.0158,10.0257,10.006,10.0257,62320.0
2016-08-03 10:00:00,10.17,10.17,10.16,10.17,110792.0,10.0257,10.0257,10.0158,10.0257,110792.0
2016-08-03 10:05:00,10.17,10.17,10.15,10.16,78488.0,10.0257,10.0257,10.006,10.0158,78488.0
2016-08-03 10:10:00,10.16,10.19,10.16,10.19,64000.0,10.0158,10.0454,10.0158,10.0454,64000.0
2016-08-03 10:15:00,10.19,10.2,10.18,10.18,353352.0,10.0454,10.0553,10.0355,10.0355,353352.0
2016-08-03 10:20:00,10.18,10.19,10.17,10.17,25600.0,10.0355,10.0454,10.0257,10.0257,25600.0
2016-08-03 10:25:00,10.17,10.18,10.16,10.18,27168.0,10.0257,10.0355,10.0158,10.0355,27168.0
2016-08-03 10:30:00,10.17,10.18,10.15,10.17,177408.0,10.0257,10.0355,10.006,10.0257,177408.0
2016-08-03 10:35:00,10.17,10.18,10.16,10.17,47792.0,10.0257,10.0355,10.0158,10.0257,47792.0
2016-08-03 10:40:00,10.18,10.19,10.18,10.18,79808.0,10.0355,10.0454,10.0355,10.0355,79808.0
2016-08-03 10:45:00,10.17,10.17,10.16,10.16,35520.0,10.0257,10.0257,10.0158,10.0158,35520.0
2016-08-03 10:50:00,10.18,10.18,10.16,10.16,41600.0,10.0355,10.0355,10.0158,10.0158,41600.0
2016-08-03 10:55:00,10.16,10.17,10.14,10.14,59320.0,10.0158,10.0257,9.9961,9.9961,59320.0
2016-08-03 11:00:00,10.14,10.14,10.14,10.14,0.0,9.9961,9.9961,9.9961,9.9961,0.0
2016-08-03 11:05:00,10.16,10.16,10.16,10.16,1600.0,10.0158,10.0158,10.0158,10.0158,1600.0
2016-08-03 11:10:00,10.16,10.16,10.16,10.16,14400.0,10.0158,10.0158,10.0158,10.0158,14400.0
2016-08-03 11:15:00,10.17,10.17,10.15,10.15,13200.0,10.0257,10.0257,10.006,10.006,13200.0
2016-08-03 11:20:00,10.15,10.16,10.15,10.16,5416.0,10.006,10.0158,10.006,10.0158,5416.0
2016-08-03 11:25:00,10.16,10.16,10.15,10.15,3200.0,10.0158,10.0158,10.006,10.006,3200.0
2016-08-03 11:30:00,10.15,10.16,10.15,10.16,7760.0,10.006,10.0158,10.006,10.0158,7760.0
2016-08-03 11:35:00,10.14,10.15,10.14,10.15,24040.0,9.9961,10.006,9.9961,10.006,24040.0
2016-08-03 11:40:00,10.15,10.15,10.14,10.14,45600.0,10.006,10.006,9.9961,9.9961,45600.0
2016-08-03 11:45:00,10.14,10.14,10.13,10.14,20320.0,9.9961,9.9961,9.9862,9.9961,20320.0
2016-08-03 11:50:00,10.15,10.16,10.15,10.16,42248.0,10.006,10.0158,10.006,10.0158,42248.0
2016-08-03 11:55:00,10.16,10.16,10.16,10.16,10400.0,10.0158,10.0158,10.0158,10.0158,10400.0
2016-08-03 12:00:00,10.16,10.16,10.16,10.16,3200.0,10.0158,10.0158,10.0158,10.0158,3200.0
2016-08-03 12:05:00,10.16,10.16,10.16,10.16,8000.0,10.0158,10.0158,10.0158,10.0158,8000.0
2016-08-03 12:10:00,10.16,10.16,10.15,10.15,15200.0,10.0158,10.0158,10.006,10.006,15200.0
2016-08-03 12:15:00,10.16,10.16,10.16,10.16,107760.0,10.0158,10.0158,10.0158,10.0158,107760.0
2016-08-03 12:20:00,10.16,10.16,10.14,10.15,17600.0,10.0158,10.0158,9.9961,10.006,17600.0
2016-08-03 12:25:00,10.15,10.15,10.14,10.14,5600.0,10.006,10.006,9.9961,9.9961,5600.0
2016-08-03 12:30:00,10.15,10.15,10.14,10.14,4800.0,10.006,10.006,9.9961,9.9961,4800.0
2016-08-03 12:35:00,10.15,10.16,10.14,10.16,27200.0,10.006,10.0158,9.9961,10.0158,27200.0
2016-08-03 12:40:00,10.16,10.17,10.16,10.16,17480.0,10.0158,10.0257,10.0158,10.0158,17480.0
2016-08-03 12:45:00,10.17,10.17,10.17,10.17,7112.0,10.0257,10.0257,10.0257,10.0257,7112.0
2016-08-03 12:50:00,10.16,10.16,10.16,10.16,2400.0,10.0158,10.0158,10.0158,10.0158,2400.0
2016-08-03 12:55:00,10.16,10.16,10.15,10.16,24512.0,10.0158,10.0158,10.006,10.0158,24512.0
2016-08-03 13:00:00,10.16,10.16,10.15,10.16,24000.0,10.0158,10.0158,10.006,10.0158,24000.0
2016-08-03 13:05:00,10.15,10.16,10.15,10.16,35200.0,10.006,10.0158,10.006,10.0158,35200.0
2016-08-03 13:10:00,10.16,10.17,10.16,10.17,47560.0,10.0158,10.0257,10.0158,10.0257,47560.0
2016-08-03 13:15:00,10.17,10.17,10.16,10.16,4800.0,10.0257,10.0257,10.0158,10.0158,4800.0
2016-08-03 13:20:00,10.17,10.17,10.17,10.17,58920.0,10.0257,10.0257,10.0257,10.0257,58920.0
2016-08-03 13:25:00,10.17,10.17,10.17,10.17,10400.0,10.0257,10.0257,10.0257,10.0257,10400.0
2016-08-03 13:30:00,10.17,10.18,10.17,10.17,20000.0,10.0257,10.0355,10.0257,10.0257,20000.0
2016-08-03 13:35:00,10.17,10.17,10.17,10.17,25600.0,10.0257,10.0257,10.0257,10.0257,25600.0
2016-08-03 13:40:00,10.17,10.17,10.16,10.17,29048.0,10.0257,10.0257,10.0158,10.0257,29048.0
2016-08-03 13:45:00,10.17,10.17,10.16,10.17,18400.0,10.0257,10.0257,10.0158,10.0257,18400.0
2016-08-03 13:50:00,10.17,10.17,10.16,10.16,60048.0,10.0257,10.0257,10.0158,10.0158,60048.0
2016-08-03 13:55:00,10.16,10.17,10.16,10.17,19528.0,10.0158,10.0257,10.0158,10.0257,19528.0
2016-08-03 14:00:00,10.17,10.17,10.17,10.17,15776.0,10.0257,10.0257,10.0257,10.0257,15776.0
2016-08-03 14:05:00,10.17,10.17,10.17,10.17,8800.0,10.0257,10.0257,10.0257,10.0257,8800.0
2016-08-03 14:10:00,10.17,10.17,10.16,10.16,23248.0,10.0257,10.0257,10.0158,10.0158,23248.0
2016-08-03 14:15:00,10.17,10.17,10.16,10.16,119040.0,10.0257,10.0257,10.0158,10.0158,119040.0
2016-08-03 14:20:00,10.16,10.17,10.16,10.17,72360.0,10.0158,10.0257,10.0158,10.0257,72360.0
2016-08-03 14:25:00,10.16,10.16,10.15,10.16,39200.0,10.0158,10.0158,10.006,10.0158,39200.0
2016-08-03 14:30:00,10.15,10.17,10.15,10.16,152800.0,10.006,10.0257,10.006,10.0158,152800.0
2016-08-03 14:35:00,10.16,10.17,10.16,10.17,223048.0,10.0158,10.0257,10.0158,10.0257,223048.0
2016-08-03 14:40:00,10.16,10.17,10.16,10.17,26600.0,10.0158,10.0257,10.0158,10.0257,26600.0
2016-08-03 14:45:00,10.17,10.17,10.17,10.17,31640.0,10.0257,10.0257,10.0257,10.0257,31640.0
2016-08-03 14:50:00,10.17,10.18,10.17,10.17,102768.0,10.0257,10.0355,10.0257,10.0257,102768.0
2016-08-03 14:55:00,10.18,10.18,10.17,10.17,22400.0,10.0355,10.0355,10.0257,10.0257,22400.0
2016-08-03 15:00:00,10.17,10.18,10.17,10.18,131192.0,10.0257,10.0355,10.0257,10.0355,131192.0
2016-08-03 15:05:00,10.18,10.18,10.17,10.18,72848.0,10.0355,10.0355,10.0257,10.0355,72848.0
2016-08-03 15:10:00,10.18,10.19,10.18,10.19,76000.0,10.0355,10.0454,10.0355,10.0454,76000.0
2016-08-03 15:15:00,10.19,10.19,10.18,10.18,295592.0,10.0454,10.0454,10.0355,10.0355,295592.0
2016-08-03 15:20:00,10.18,10.19,10.18,10.19,54576.0,10.0355,10.0454,10.0355,10.0454,54576.0
2016-08-03 15:25:00,10.19,10.2,10.19,10.2,185544.0,10.0454,10.0553,10.0454,10.0553,185544.0
2016-08-03 15:30:00,10.2,10.2,10.19,10.2,28096.0,10.0553,10.0553,10.0454,10.0553,28096.0
2016-08-03 15:35:00,10.2,10.2,10.19,10.19,40592.0,10.0553,10.0553,10.0454,10.0454,40592.0
2016-08-03 15:40:00,10.19,10.19,10.19,10.19,29448.0,10.0454,10.0454,10.0454,10.0454,29448.0
2016-08-03 15:45:00,10.19,10.2,10.19,10.2,90000.0,10.0454,10.0553,10.0454,10.0553,90000.0
2016-08-03 15:50:00,10.2,10.21,10.2,10.2,103440.0,10.0553,10.0651,10.0553,10.0553,103440.0
2016-08-03 15:55:00,10.2,10.21,10.2,10.21,628328.0,10.0553,10.0651,10.0553,10.0651,628328.0
2016-08-04 09:30:00,10.21,10.22,10.2,10.21,726216.0,10.0651,10.075,10.0553,10.0651,726216.0
2016-08-04 09:35:00,10.21,10.23,10.21,10.22,117488.0,10.0651,10.0848,10.0651,10.075,117488.0
2016-08-04 09:40:00,10.23,10.24,10.23,10.24,243224.0,10.0848,10.0947,10.0848,10.0947,243224.0
2016-08-04 09:45:00,10.24,10.25,10.23,10.24,197904.0,10.0947,10.1045,10.0848,10.0947,197904.0
2016-08-04 09:50:00,10.25,10.26,10.24,10.24,70304.0,10.1045,10.1144,10.0947,10.0947,70304.0
2016-08-04 09:55:00,10.24,10.24,10.2,10.2,269208.0,10.0947,10.0947,10.0553,10.0553,269208.0
2016-08-04 10:00:00,10.2,10.21,10.19,10.2,80800.0,10.0553,10.0651,10.0454,10.0553,80800.0
2016-08-04 10:05:00,10.2,10.2,10.16,10.16,292240.0,10.0553,10.0553,10.0158,10.0158,292240.0
2016-08-04 10:10:00,10.16,10.17,10.16,10.17,77200.0,10.0158,10.0257,10.0158,10.0257,77200.0
2016-08-04 10:15:00,10.17,10.19,10.17,10.19,90000.0,10.0257,10.0454,10.0257,10.0454,90000.0
2016-08-04 10:20:00,10.19,10.19,10.18,10.19,60152.0,10.0454,10.0454,10.0355,10.0454,60152.0
2016-08-04 10:25:00,10.2,10.2,10.19,10.19,57208.0,10.0553,10.0553,10.0454,10.0454,57208.0
2016-08-04 10:30:00,10.2,10.21,10.19,10.21,58400.0,10.0553,10.0651,10.0454,10.0651,58400.0
2016-08-04 10:35:00,10.21,10.23,10.21,10.23,114400.0,10.0651,10.0848,10.0651,10.0848,114400.0
2016-08-04 10:40:00,10.23,10.25,10.23,10.24,172808.0,10.0848,10.1045,10.0848,10.0947,172808.0
2016-08-04 10:45:00,10.24,10.24,10.23,10.24,68000.0,10.0947,10.0947,10.0848,10.0947,68000.0
2016-08-04 10:50:00,10.24,10.26,10.24,10.25,55888.0,10.0947,10.1144,10.0947,10.1045,55888.0
2016-08-04 10:55:00,10.25,10.28,10.25,10.28,77256.0,10.1045,10.1341,10.1045,10.1341,77256.0
2016-08-04 11:00:00,10.27,10.28,10.27,10.28,113240.0,10.1243,10.1341,10.1243,10.1341,113240.0
2016-08-04 11:05:00,10.27,10.27,10.26,10.26,8880.0,10.1243,10.1243,10.1144,10.1144,8880.0
2016-08-04 11:10:00,10.26,10.26,10.24,10.25,141584.0,10.1144,10.1144,10.0947,10.1045,141584.0
2016-08-04 11:15:00,10.25,10.26,10.24,10.25,36560.0,10.1045,10.1144,10.0947,10.1045,36560.0
2016-08-04 11:20:00,10.26,10.26,10.25,10.25,44800.0,10.1144,10.1144,10.1045,10.1045,44800.0
2016-08-04 11:25:00,10.24,10.25,10.24,10.24,18720.0,10.0947,10.1045,10.0947,10.0947,18720.0
2016-08-04 11:30:00,10.25,10.26,10.25,10.26,37600.0,10.1045,10.1144,10.1045,10.1144,37600.0
2016-08-04 11:35:00,10.26,10.26,10.25,10.26,218696.0,10.1144,10.1144,10.1045,10.1144,218696.0
2016-08-04 11:40:00,10.26,10.26,10.25,10.26,26400.0,10.1144,10.1144,10.1045,10.1144,26400.0
2016-08-04 11:45:00,10.25,10.26,10.25,10.25,93592.0,10.1045,10.1144,10.1045,10.1045,93592.0
2016-08-04 11:50:00,10.25,10.26,10.25,10.26,35000.0,10.1045,10.1144,10.1045,10.1144,35000.0
2016-08-04 11:55:00,10.26,10.27,10.26,10.27,31200.0,10.1144,10.1243,10.1144,10.1243,31200.0
2016-08-04 12:00:00,10.27,10.28,10.27,10.28,110976.0,10.1243,10.1341,10.1243,10.1341,110976.0
2016-08-04 12:05:00,10.28,10.29,10.28,10.28,136176.0,10.1341,10.144,10.1341,10.1341,136176.0
2016-08-04 12:10:00,10.28,10.28,10.28,10.28,10544.0,10.1341,10.1341,10.1341,10.1341,10544.0
2016-08-04 12:15:00,10.27,10.27,10.27,10.27,32600.0,10.1243,10.1243,10.1243,10.1243,32600.0
2016-08-04 12:20:00,10.27,10.27,10.27,10.27,21600.0,10.1243,10.1243,10.1243,10.1243,21600.0
2016-08-04 12:25:00,10.27,10.27,10.26,10.27,34400.0,10.1243,10.1243,10.1144,10.1243,34400.0
2016-08-04 12:30:00,10.27,10.27,10.26,10.27,26400.0,10.1243,10.1243,10.1144,10.1243,26400.0
2016-08-04 12:35:00,10.27,10.27,10.26,10.26,24448.0,10.1243,10.1243,10.1144,10.1144,24448.0
2016-08-04 12:40:00,10.26,10.27,10.26,10.26,30400.0,10.1144,10.1243,10.1144,10.1144,30400.0
2016-08-04 12:45:00,10.27,10.27,10.27,10.27,35200.0,10.1243,10.1243,10.1243,10.1243,35200.0
2016-08-04 12:50:00,10.27,10.27,10.27,10.27,24816.0,10.1243,10.1243,10.1243,10.1243,24816.0
2016-08-04 12:55:00,10.26,10.26,10.25,10.25,25600.0,10.1144,10.1144,10.1045,10.1045,25600.0
2016-08-04 13:00:00,10.25,10.25,10.25,10.25,8000.0,10.1045,10.1045,10.1045,10.1045,8000.0
2016-08-04 13:05:00,10.24,10.25,10.24,10.25,19104.0,10.0947,10.1045,10.0947,10.1045,19104.0
2016-08-04 13:10:00,10.25,10.25,10.24,10.24,29896.0,10.1045,10.1045,10.0947,10.0947,29896.0
2016-08-04 13:15:00,10.23,10.24,10.23,10.24,36800.0,10.0848,10.0947,10.0848,10.0947,36800.0
2016-08-04 13:20:00,10.24,10.25,10.24,10.24,19200.0,10.0947,10.1045,10.0947,10.0947,19200.0
2016-08-04 13:25:00,10.24,10.25,10.24,10.25,156680.0,10.0947,10.1045,10.0947,10.1045,156680.0
2016-08-04 13:30:00,10.25,10.25,10.25,10.25,11200.0,10.1045,10.1045,10.1045,10.1045,11200.0
2016-08-04 13:35:00,10.25,10.25,10.25,10.25,16800.0,10.1045,10.1045,10.1045,10.1045,16800.0
2016-08-04 13:40:00,10.26,10.26,10.26,10.26,13600.0,10.1144,10.1144,10.1144,10.1144,13600.0
2016-08-04 13:45:00,10.26,10.26,10.26,10.26,23200.0,10.1144,10.1144,10.1144,10.1144,23200.0
2016-08-04 13:50:00,10.26,10.26,10.26,10.26,27904.0,10.1144,10.1144,10.1144,10.1144,27904.0
2016-08-04 13:55:00,10.26,10.27,10.26,10.27,9600.0,10.1144,10.1243,10.1144,10.1243,9600.0
2016-08-04 14:00:00,10.27,10.27,10.26,10.27,70392.0,10.1243,10.1243,10.1144,10.1243,70392.0
2016-08-04 14:05:00,10.28,10.28,10.27,10.27,78720.0,10.1341,10.1341,10.1243,10.1243,78720.0
2016-08-04 14:10:00,10.27,10.27,10.26,10.26,34000.0,10.1243,10.1243,10.1144,10.1144,34000.0
2016-08-04 14:15:00,10.26,10.26,10.24,10.24,63656.0,10.1144,10.1144,10.0947,10.0947,63656.0
2016-08-04 14:20:00,10.24,10.25,10.24,10.25,103688.0,10.0947,10.1045,10.0947,10.1045,103688.0
2016-08-04 14:25:00,10.24,10.25,10.24,10.25,35600.0,10.0947,10.1045,10.0947,10.1045,35600.0
2016-08-04 14:30:00,10.25,10.25,10.24,10.24,11200.0,10.1045,10.1045,10.0947,10.0947,11200.0
2016-08-04 14:35:00,10.24,10.25,10.24,10.24,18000.0,10.0947,10.1045,10.0947,10.0947,18000.0
2016-08-04 14:40:00,10.24,10.26,10.24,10.26,96440.0,10.0947,10.1144,10.0947,10.1144,96440.0
2016-08-04 14:45:00,10.25,10.26,10.25,10.26,161568.0,10.1045,10.1144,10.1045,10.1144,161568.0
2016-08-04 14:50:00,10.26,10.26,10.26,10.26,7200.0,10.1144,10.1144,10.1144,10.1144,7200.0
2016-08-04 14:55:00,10.26,10.26,10.26,10.26,3200.0,10.1144,10.1144,10.1144,10.1144,3200.0
2016-08-04 15:00:00,10.26,10.26,10.25,10.25,37016.0,10.1144,10.1144,10.1045,10.1045,37016.0
2016-08-04 15:05:00,10.26,10.26,10.26,10.26,54128.0,10.1144,10.1144,10.1144,10.1144,54128.0
2016-08-04 15:10:00,10.26,10.27,10.26,10.26,24224.0,10.1144,10.1243,10.1144,10.1144,24224.0
2016-08-04 15:15:00,10.27,10.27,10.26,10.27,61616.0,10.1243,10.1243,10.1144,10.1243,61616.0
2016-08-04 15:20:00,10.27,10.27,10.26,10.26,93560.0,10.1243,10.1243,10.1144,10.1144,93560.0
2016-08-04 15:25:00,10.26,10.27,10.26,10.27,4800.0,10.1144,10.1243,10.1144,10.1243,4800.0
2016-08-04 15:30:00,10.27,10.27,10.27,10.27,148664.0,10.1243,10.1243,10.1243,10.1243,148664.0
2016-08-04 15:35:00,10.28,10.28,10.28,10.28,71152.0,10.1341,10.1341,10.1341,10.1341,71152.0
2016-08-04 15:40:00,10.28,10.29,10.28,10.28,154648.0,10.1341,10.144,10.1341,10.1341,154648.0
2016-08-04 15:45:00,10.28,10.29,10.27,10.28,214000.0,10.1341,10.144,10.1243,10.1341,214000.0
2016-08-04 15:50:00,10.28,10.28,10.27,10.27,62368.0,10.1341,10.1341,10.1243,10.1243,62368.0
2016-08-04 15:55:00,10.27,10.28,10.26,10.27,543248.0,10.1243,10.1341,10.1144,10.1243,543248.0
2016-08-05 09:30:00,10.38,10.39,10.35,10.39,794672.0,10.2327,10.2426,10.2031,10.2426,794672.0
2016-08-05 09:35:00,10.4,10.41,10.38,10.41,435464.0,10.2524,10.2623,10.2327,10.2623,435464.0
2016-08-05 09:40:00,10.41,10.44,10.41,10.43,149480.0,10.2623,10.2918,10.2623,10.282,149480.0
2016-08-05 09:45:00,10.43,10.45,10.42,10.44,203440.0,10.282,10.3017,10.2721,10.2918,203440.0
2016-08-05 09:50:00,10.44,10.47,10.44,10.46,562608.0,10.2918,10.3214,10.2918,10.3116,562608.0
2016-08-05 09:55:00,10.46,10.47,10.46,10.47,225064.0,10.3116,10.3214,10.3116,10.3214,225064.0
2016-08-05 10:00:00,10.47,10.49,10.47,10.48,140664.0,10.3214,10.3411,10.3214,10.3313,140664.0
2016-08-05 10:05:00,10.49,10.5,10.48,10.48,229360.0,10.3411,10.351,10.3313,10.3313,229360.0
2016-08-05 10:10:00,10.48,10.49,10.48,10.48,122040.0,10.3313,10.3411,10.3313,10.3313,122040.0
2016-08-05 10:15:00,10.48,10.5,10.48,10.48,195272.0,10.3313,10.351,10.3313,10.3313,195272.0
2016-08-05 10:20:00,10.48,10.49,10.48,10.48,126040.0,10.3313,10.3411,10.3313,10.3313,126040.0
2016-08-05 10:25:00,10.48,10.48,10.47,10.47,123160.0,10.3313,10.3313,10.3214,10.3214,123160.0
2016-08-05 10:30:00,10.48,10.48,10.47,10.48,246544.0,10.3313,10.3313,10.3214,10.3313,246544.0
2016-08-05 10:35:00,10.48,10.49,10.48,10.48,83040.0,10.3313,10.3411,10.3313,10.3313,83040.0
2016-08-05 10:40:00,10.48,10.49,10.48,10.49,263336.0,10.3313,10.3411,10.3313,10.3411,263336.0
2016-08-05 10:45:00,10.49,10.5,10.48,10.49,394584.0,10.3411,10.351,10.3313,10.3411,394584.0
2016-08-05 10:50:00,10.49,10.5,10.48,10.5,111136.0,10.3411,10.351,10.3313,10.351,111136.0
2016-08-05 10:55:00,10.49,10.51,10.49,10.5,74392.0,10.3411,10.3609,10.3411,10.351,74392.0
2016-08-05 11:00:00,10.5,10.51,10.5,10.51,171992.0,10.351,10.3609,10.351,10.3609,171992.0
2016-08-05 11:05:00,10.51,10.51,10.5,10.5,126568.0,10.3609,10.3609,10.351,10.351,126568.0
2016-08-05 11:10:00,10.5,10.5,10.49,10.49,10944.0,10.351,10.351,10.3411,10.3411,10944.0
2016-08-05 11:15:00,10.49,10.49,10.49,10.49,120000.0,10.3411,10.3411,10.3411,10.3411,120000.0
2016-08-05 11:20:00,10.49,10.49,10.49,10.49,44000.0,10.3411,10.3411,10.3411,10.3411,44000.0
2016-08-05 11:25:00,10.49,10.5,10.49,10.5,151032.0,10.3411,10.351,10.3411,10.351,151032.0
2016-08-05 11:30:00,10.5,10.5,10.5,10.5,184160.0,10.351,10.351,10.351,10.351,184160.0
2016-08-05 11:35:00,10.51,10.51,10.51,10.51,16080.0,10.3609,10.3609,10.3609,10.3609,16080.0
2016-08-05 11:40:00,10.51,10.51,10.49,10.49,11808.0,10.3609,10.3609,10.3411,10.3411,11808.0
2016-08-05 11:45:00,10.49,10.5,10.49,10.5,67600.0,10.3411,10.351,10.3411,10.351,67600.0
2016-08-05 11:50:00,10.51,10.51,10.49,10.5,24560.0,10.3609,10.3609,10.3411,10.351,24560.0
2016-08-05 11:55:00,10.49,10.5,10.49,10.49,98496.0,10.3411,10.351,10.3411,10.3411,98496.0
2016-08-05 12:00:00,10.49,10.5,10.49,10.49,52208.0,10.3411,10.351,10.3411,10.3411,52208.0
2016-08-05 12:05:00,10.49,10.49,10.49,10.49,40528.0,10.3411,10.3411,10.3411,10.3411,40528.0
2016-08-05 12:10:00,10.49,10.5,10.49,10.49,17600.0,10.3411,10.351,10.3411,10.3411,17600.0
2016-08-05 12:15:00,10.5,10.5,10.5,10.5,60376.0,10.351,10.351,10.351,10.351,60376.0
2016-08-05 12:20:00,10.5,10.5,10.49,10.5,30560.0,10.351,10.351,10.3411,10.351,30560.0
2016-08-05 12:25:00,10.5,10.5,10.49,10.5,55376.0,10.351,10.351,10.3411,10.351,55376.0
2016-08-05 12:30:00,10.5,10.5,10.5,10.5,86072.0,10.351,10.351,10.351,10.351,86072.0
2016-08-05 12:35:00,10.5,10.5,10.5,10.5,49920.0,10.351,10.351,10.351,10.351,49920.0
2016-08-05 12:40:00,10.5,10.5,10.5,10.5,69600.0,10.351,10.351,10.351,10.351,69600.0
2016-08-05 12:45:00,10.5,10.51,10.5,10.51,139184.0,10.351,10.3609,10.351,10.3609,139184.0
2016-08-05 12:50:00,10.51,10.51,10.5,10.5,20000.0,10.3609,10.3609,10.351,10.351,20000.0
2016-08-05 12:55:00,10.5,10.5,10.49,10.49,13600.0,10.351,10.351,10.3411,10.3411,13600.0
2016-08-05 13:00:00,10.49,10.5,10.49,10.5,17600.0,10.3411,10.351,10.3411,10.351,17600.0
2016-08-05 13:05:00,10.5,10.5,10.49,10.49,7200.0,10.351,10.351,10.3411,10.3411,7200.0
2016-08-05 13:10:00,10.49,10.5,10.49,10.5,22112.0,10.3411,10.351,10.3411,10.351,22112.0
2016-08-05 13:15:00,10.49,10.5,10.49,10.5,18704.0,10.3411,10.351,10.3411,10.351,18704.0
2016-08-05 13:20:00,10.49,10.5,10.49,10.49,59208.0,10.3411,10.351,10.3411,10.3411,59208.0
2016-08-05 13:25:00,10.49,10.49,10.48,10.48,45560.0,10.3411,10.3411,10.3313,10.3313,45560.0
2016-08-05 13:30:00,10.48,10.49,10.48,10.49,14720.0,10.3313,10.3411,10.3313,10.3411,14720.0
2016-08-05 13:35:00,10.48,10.49,10.48,10.49,18552.0,10.3313,10.3411,10.3313,10.3411,18552.0
2016-08-05 13:40:00,10.49,10.49,10.49,10.49,58952.0,10.3411,10.3411,10.3411,10.3411,58952.0
2016-08-05 13:45:00,10.49,10.49,10.49,10.49,24000.0,10.3411,10.3411,10.3411,10.3411,24000.0
2016-08-05 13:50:00,10.49,10.5,10.49,10.5,29600.0,10.3411,10.351,10.3411,10.351,29600.0
2016-08-05 13:55:00,10.49,10.5,10.49,10.5,72816.0,10.3411,10.351,10.3411,10.351,72816.0
2016-08-05 14:00:00,10.5,10.5,10.49,10.5,15200.0,10.351,10.351,10.3411,10.351,15200.0
2016-08-05 14:05:00,10.5,10.5,10.49,10.49,8800.0,10.351,10.351,10.3411,10.3411,8800.0
2016-08-05 14:10:00,10.49,10.49,10.49,10.49,11200.0,10.3411,10.3411,10.3411,10.3411,11200.0
2016-08-05 14:15:00,10.49,10.49,10.48,10.48,23200.0,10.3411,10.3411,10.3313,10.3313,23200.0
2016-08-05 14:20:00,10.48,10.48,10.48,10.48,800.0,10.3313,10.3313,10.3313,10.3313,800.0
2016-08-05 14:25:00,10.48,10.48,10.47,10.47,61224.0,10.3313,10.3313,10.3214,10.3214,61224.0
2016-08-05 14:30:00,10.47,10.48,10.47,10.48,32000.0,10.3214,10.3313,10.3214,10.3313,32000.0
2016-08-05 14:35:00,10.48,10.48,10.48,10.48,7200.0,10.3313,10.3313,10.3313,10.3313,7200.0
2016-08-05 14:40:00,10.48,10.48,10.46,10.47,52344.0,10.3313,10.3313,10.3116,10.3214,52344.0
2016-08-05 14:45:00,10.47,10.47,10.46,10.47,22400.0,10.3214,10.3214,10.3116,10.3214,22400.0
2016-08-05 14:50:00,10.46,10.47,10.46,10.47,62792.0,10.3116,10.3214,10.3116,10.3214,62792.0
2016-08-05 14:55:00,10.47,10.47,10.47,10.47,122296.0,10.3214,10.3214,10.3214,10.3214,122296.0
2016-08-05 15:00:00,10.47,10.48,10.47,10.47,42496.0,10.3214,10.3313,10.3214,10.3214,42496.0
2016-08-05 15:05:00,10.47,10.48,10.47,10.47,26400.0,10.3214,10.3313,10.3214,10.3214,26400.0
2016-08-05 15:10:00,10.47,10.48,10.47,10.47,26800.0,10.3214,10.3313,10.3214,10.3214,26800.0
2016-08-05 15:15:00,10.48,10.48,10.47,10.48,115544.0,10.3313,10.3313,10.3214,10.3313,115544.0
2016-08-05 15:20:00,10.48,10.48,10.47,10.47,15600.0,10.3313,10.3313,10.3214,10.3214,15600.0
2016-08-05 15:25:00,10.47,10.48,10.47,10.48,51208.0,10.3214,10.3313,10.3214,10.3313,51208.0
2016-08-05 15:30:00,10.47,10.47,10.47,10.47,52112.0,10.3214,10.3214,10.3214,10.3214,52112.0
2016-08-05 15:35:00,10.47,10.47,10.47,10.47,56896.0,10.3214,10.3214,10.3214,10.3214,56896.0
2016-08-05 15:40:00,10.47,10.47,10.47,10.47,106448.0,10.3214,10.3214,10.3214,10.3214,106448.0
2016-08-05 15:45:00,10.47,10.47,10.45,10.46,348232.0,10.3214,10.3214,10.3017,10.3116,348232.0
2016-08-05 15:50:00,10.46,10.47,10.46,10.46,251552.0,10.3116,10.3214,10.3116,10.3116,251552.0
2016-08-05 15:55:00,10.46,10.47,10.46,10.47,469400.0,10.3116,10.3214,10.3116,10.3214,469400.0
2016-08-08 09:30:00,10.47,10.48,10.46,10.47,406920.0,10.3214,10.3313,10.3116,10.3214,406920.0
2016-08-08 09:35:00,10.47,10.48,10.45,10.45,112552.0,10.3214,10.3313,10.3017,10.3017,112552.0
2016-08-08 09:40:00,10.45,10.47,10.45,10.46,59744.0,10.3017,10.3214,10.3017,10.3116,59744.0
2016-08-08 09:45:00,10.47,10.47,10.44,10.45,75024.0,10.3214,10.3214,10.2918,10.3017,75024.0
2016-08-08 09:50:00,10.45,10.45,10.43,10.43,122840.0,10.3017,10.3017,10.282,10.282,122840.0
2016-08-08 09:55:00,10.44,10.45,10.44,10.45,172760.0,10.2918,10.3017,10.2918,10.3017,172760.0
2016-08-08 10:00:00,10.43,10.43,10.42,10.43,90592.0,10.282,10.282,10.2721,10.282,90592.0
2016-08-08 10:05:00,10.44,10.44,10.44,10.44,63200.0,10.2918,10.2918,10.2918,10.2918,63200.0
2016-08-08 10:10:00,10.44,10.44,10.42,10.43,114672.0,10.2918,10.2918,10.2721,10.282,114672.0
2016-08-08 10:15:00,10.43,10.43,10.41,10.41,62720.0,10.282,10.282,10.2623,10.2623,62720.0
2016-08-08 10:20:00,10.4,10.4,10.38,10.38,121992.0,10.2524,10.2524,10.2327,10.2327,121992.0
2016-08-08 10:25:00,10.38,10.39,10.38,10.39,46400.0,10.2327,10.2426,10.2327,10.2426,46400.0
2016-08-08 10:30:00,10.39,10.41,10.39,10.4,100000.0,10.2426,10.2623,10.2426,10.2524,100000.0
2016-08-08 10:35:00,10.4,10.41,10.4,10.4,53480.0,10.2524,10.2623,10.2524,10.2524,53480.0
2016-08-08 10:40:00,10.41,10.41,10.4,10.4,7200.0,10.2623,10.2623,10.2524,10.2524,7200.0
2016-08-08 10:45:00,10.4,10.4,10.39,10.39,63992.0,10.2524,10.2524,10.2426,10.2426,63992.0
2016-08-08 10:50:00,10.39,10.4,10.38,10.4,54776.0,10.2426,10.2524,10.2327,10.2524,54776.0
2016-08-08 10:55:00,10.4,10.41,10.4,10.41,52000.0,10.2524,10.2623,10.2524,10.2623,52000.0
2016-08-08 11:00:00,10.4,10.41,10.4,10.4,59200.0,10.2524,10.2623,10.2524,10.2524,59200.0
2016-08-08 11:05:00,10.41,10.42,10.41,10.42,170240.0,10.2623,10.2721,10.2623,10.2721,170240.0
2016-08-08 11:10:00,10.42,10.42,10.4,10.4,78368.0,10.2721,10.2721,10.2524,10.2524,78368.0
2016-08-08 11:15:00,10.4,10.4,10.4,10.4,9912.0,10.2524,10.2524,10.2524,10.2524,9912.0
2016-08-08 11:20:00,10.4,10.41,10.39,10.4,36800.0,10.2524,10.2623,10.2426,10.2524,36800.0
2016-08-08 11:25:00,10.41,10.41,10.41,10.41,28120.0,10.2623,10.2623,10.2623,10.2623,28120.0
2016-08-08 11:30:00,10.42,10.42,10.42,10.42,18160.0,10.2721,10.2721,10.2721,10.2721,18160.0
2016-08-08 11:35:00,10.42,10.42,10.42,10.42,20664.0,10.2721,10.2721,10.2721,10.2721,20664.0
2016-08-08 11:40:00,10.42,10.43,10.42,10.42,30416.0,10.2721,10.282,10.2721,10.2721,30416.0
2016-08-08 11:45:00,10.42,10.43,10.42,10.42,18400.0,10.2721,10.282,10.2721,10.2721,18400.0
2016-08-08 11:50:00,10.42,10.42,10.42,10.42,6800.0,10.2721,10.2721,10.2721,10.2721,6800.0
2016-08-08 11:55:00,10.42,10.42,10.41,10.41,40800.0,10.2721,10.2721,10.2623,10.2623,40800.0
2016-08-08 12:00:00,10.42,10.42,10.42,10.42,9200.0,10.2721,10.2721,10.2721,10.2721,9200.0
2016-08-08 12:05:00,10.42,10.42,10.41,10.41,46800.0,10.2721,10.2721,10.2623,10.2623,46800.0
2016-08-08 12:10:00,10.41,10.41,10.4,10.4,16800.0,10.2623,10.2623,10.2524,10.2524,16800.0
2016-08-08 12:15:00,10.4,10.41,10.4,10.41,60792.0,10.2524,10.2623,10.2524,10.2623,60792.0
2016-08-08 12:20:00,10.41,10.42,10.41,10.42,8960.0,10.2623,10.2721,10.2623,10.2721,8960.0
2016-08-08 12:25:00,10.41,10.42,10.41,10.42,4424.0,10.2623,10.2721,10.2623,10.2721,4424.0
2016-08-08 12:30:00,10.42,10.42,10.42,10.42,3200.0,10.2721,10.2721,10.2721,10.2721,3200.0
2016-08-08 12:35:00,10.43,10.43,10.42,10.42,38000.0,10.282,10.282,10.2721,10.2721,38000.0
2016-08-08 12:40:00,10.42,10.42,10.41,10.41,58272.0,10.2721,10.2721,10.2623,10.2623,58272.0
2016-08-08 12:45:00,10.41,10.42,10.4,10.42,7200.0,10.2623,10.2721,10.2524,10.2721,7200.0
2016-08-08 12:50:00,10.42,10.42,10.41,10.41,3200.0,10.2721,10.2721,10.2623,10.2623,3200.0
2016-08-08 12:55:00,10.41,10.42,10.41,10.42,6000.0,10.2623,10.2721,10.2623,10.2721,6000.0
2016-08-08 13:00:00,10.41,10.41,10.41,10.41,24000.0,10.2623,10.2623,10.2623,10.2623,24000.0
2016-08-08 13:05:00,10.41,10.41,10.4,10.4,83200.0,10.2623,10.2623,10.2524,10.2524,83200.0
2016-08-08 13:10:00,10.41,10.41,10.4,10.4,12800.0,10.2623,10.2623,10.2524,10.2524,12800.0
2016-08-08 13:15:00,10.41,10.41,10.4,10.41,16800.0,10.2623,10.2623,10.2524,10.2623,16800.0
2016-08-08 13:20:00,10.41,10.42,10.41,10.42,7200.0,10.2623,10.2721,10.2623,10.2721,7200.0
2016-08-08 13:25:00,10.42,10.42,10.42,10.42,3200.0,10.2721,10.2721,10.2721,10.2721,3200.0
2016-08-08 13:30:00,10.43,10.43,10.41,10.42,16000.0,10.282,10.282,10.2623,10.2721,16000.0
2016-08-08 13:35:00,10.41,10.41,10.41,10.41,4000.0,10.2623,10.2623,10.2623,10.2623,4000.0
2016-08-08 13:40:00,10.41,10.41,10.41,10.41,7200.0,10.2623,10.2623,10.2623,10.2623,7200.0
2016-08-08 13:45:00,10.41,10.42,10.41,10.42,18400.0,10.2623,10.2721,10.2623,10.2721,18400.0
2016-08-08 13:50:00,10.42,10.42,10.41,10.41,13600.0,10.2721,10.2721,10.2623,10.2623,13600.0
2016-08-08 13:55:00,10.42,10.42,10.41,10.42,7200.0,10.2721,10.2721,10.2623,10.2721,7200.0
2016-08-08 14:00:00,10.42,10.42,10.41,10.41,8800.0,10.2721,10.2721,10.2623,10.2623,8800.0
2016-08-08 14:05:00,10.41,10.41,10.41,10.41,63520.0,10.2623,10.2623,10.2623,10.2623,63520.0
2016-08-08 14:10:00,10.41,10.41,10.41,10.41,11200.0,10.2623,10.2623,10.2623,10.2623,11200.0
2016-08-08 14:15:00,10.41,10.41,10.39,10.4,115200.0,10.2623,10.2623,10.2426,10.2524,115200.0
2016-08-08 14:20:00,10.4,10.4,10.39,10.39,13600.0,10.2524,10.2524,10.2426,10.2426,13600.0
2016-08-08 14:25:00,10.39,10.4,10.39,10.39,42400.0,10.2426,10.2524,10.2426,10.2426,42400.0
2016-08-08 14:30:00,10.39,10.4,10.39,10.4,29600.0,10.2426,10.2524,10.2426,10.2524,29600.0
2016-08-08 14:35:00,10.4,10.4,10.4,10.4,18400.0,10.2524,10.2524,10.2524,10.2524,18400.0
2016-08-08 14:40:00,10.4,10.4,10.4,10.4,1600.0,10.2524,10.2524,10.2524,10.2524,1600.0
2016-08-08 14:45:00,10.4,10.41,10.4,10.41,51744.0,10.2524,10.2623,10.2524,10.2623,51744.0
2016-08-08 14:50:00,10.41,10.41,10.41,10.41,1600.0,10.2623,10.2623,10.2623,10.2623,1600.0
2016-08-08 14:55:00,10.41,10.41,10.4,10.4,12800.0,10.2623,10.2623,10.2524,10.2524,12800.0
2016-08-08 15:00:00,10.41,10.41,10.4,10.41,11200.0,10.2623,10.2623,10.2524,10.2623,11200.0
2016-08-08 15:05:00,10.4,10.41,10.4,10.41,21600.0,10.2524,10.2623,10.2524,10.2623,21600.0
2016-08-08 15:10:00,10.41,10.42,10.41,10.41,91200.0,10.2623,10.2721,10.2623,10.2623,91200.0
2016-08-08 15:15:00,10.41,10.41,10.41,10.41,17304.0,10.2623,10.2623,10.2623,10.2623,17304.0
2016-08-08 15:20:00,10.41,10.41,10.41,10.41,1600.0,10.2623,10.2623,10.2623,10.2623,1600.0
2016-08-08 15:25:00,10.41,10.42,10.41,10.42,25472.0,10.2623,10.2721,10.2623,10.2721,25472.0
2016-08-08 15:30:00,10.41,10.42,10.41,10.42,21016.0,10.2623,10.2721,10.2623,10.2721,21016.0
2016-08-08 15:35:00,10.42,10.42,10.41,10.42,44800.0,10.2721,10.2721,10.2623,10.2721,44800.0
2016-08-08 15:40:00,10.42,10.42,10.42,10.42,88368.0,10.2721,10.2721,10.2721,10.2721,88368.0
2016-08-08 15:45:00,10.42,10.43,10.42,10.43,88392.0,10.2721,10.282,10.2721,10.282,88392.0
2016-08-08 15:50:00,10.43,10.44,10.43,10.44,147896.0,10.282,10.2918,10.282,10.2918,147896.0
2016-08-08 15:55:00,10.43,10.44,10.43,10.44,471528.0,10.282,10.2918,10.282,10.2918,471528.0
2016-08-09 09:30:00,10.46,10.48,10.45,10.48,273104.0,10.3116,10.3313,10.3017,10.3313,273104.0
2016-08-09 09:35:00,10.48,10.49,10.48,10.48,255720.0,10.3313,10.3411,10.3313,10.3313,255720.0
2016-08-09 09:40:00,10.49,10.5,10.49,10.49,299936.0,10.3411,10.351,10.3411,10.3411,299936.0
2016-08-09 09:45:00,10.5,10.51,10.49,10.51,251664.0,10.351,10.3609,10.3411,10.3609,251664.0
2016-08-09 09:50:00,10.51,10.51,10.51,10.51,195688.0,10.3609,10.3609,10.3609,10.3609,195688.0
2016-08-09 09:55:00,10.52,10.52,10.5,10.5,50400.0,10.3707,10.3707,10.351,10.351,50400.0
2016-08-09 10:00:00,10.5,10.51,10.48,10.5,143992.0,10.351,10.3609,10.3313,10.351,143992.0
2016-08-09 10:05:00,10.5,10.5,10.49,10.5,147464.0,10.351,10.351,10.3411,10.351,147464.0
2016-08-09 10:10:00,10.51,10.52,10.51,10.52,122632.0,10.3609,10.3707,10.3609,10.3707,122632.0
2016-08-09 10:15:00,10.52,10.53,10.52,10.53,86040.0,10.3707,10.3806,10.3707,10.3806,86040.0
2016-08-09 10:20:00,10.53,10.53,10.52,10.52,190400.0,10.3806,10.3806,10.3707,10.3707,190400.0
2016-08-09 10:25:00,10.52,10.53,10.52,10.52,133296.0,10.3707,10.3806,10.3707,10.3707,133296.0
2016-08-09 10:30:00,10.52,10.53,10.51,10.52,75352.0,10.3707,10.3806,10.3609,10.3707,75352.0
2016-08-09 10:35:00,10.52,10.54,10.52,10.54,62608.0,10.3707,10.3904,10.3707,10.3904,62608.0
2016-08-09 10:40:00,10.54,10.54,10.53,10.54,423240.0,10.3904,10.3904,10.3806,10.3904,423240.0
2016-08-09 10:45:00,10.54,10.55,10.54,10.55,56440.0,10.3904,10.4003,10.3904,10.4003,56440.0
2016-08-09 10:50:00,10.55,10.55,10.53,10.53,23448.0,10.4003,10.4003,10.3806,10.3806,23448.0
2016-08-09 10:55:00,10.53,10.54,10.53,10.53,8000.0,10.3806,10.3904,10.3806,10.3806,8000.0
2016-08-09 11:00:00,10.53,10.54,10.53,10.53,26800.0,10.3806,10.3904,10.3806,10.3806,26800.0
2016-08-09 11:05:00,10.54,10.55,10.54,10.54,95576.0,10.3904,10.4003,10.3904,10.3904,95576.0
2016-08-09 11:10:00,10.54,10.55,10.54,10.55,43664.0,10.3904,10.4003,10.3904,10.4003,43664.0
2016-08-09 11:15:00,10.55,10.55,10.55,10.55,40800.0,10.4003,10.4003,10.4003,10.4003,40800.0
2016-08-09 11:20:00,10.55,10.55,10.55,10.55,15352.0,10.4003,10.4003,10.4003,10.4003,15352.0
2016-08-09 11:25:00,10.55,10.55,10.54,10.55,17600.0,10.4003,10.4003,10.3904,10.4003,17600.0
2016-08-09 11:30:00,10.55,10.55,10.54,10.54,53600.0,10.4003,10.4003,10.3904,10.3904,53600.0
2016-08-09 11:35:00,10.54,10.54,10.53,10.53,55368.0,10.3904,10.3904,10.3806,10.3806,55368.0
2016-08-09 11:40:00,10.53,10.54,10.53,10.53,24000.0,10.3806,10.3904,10.3806,10.3806,24000.0
2016-08-09 11:45:00,10.54,10.54,10.53,10.54,14592.0,10.3904,10.3904,10.3806,10.3904,14592.0
2016-08-09 11:50:00,10.54,10.54,10.54,10.54,27256.0,10.3904,10.3904,10.3904,10.3904,27256.0
2016-08-09 11:55:00,10.54,10.54,10.54,10.54,7680.0,10.3904,10.3904,10.3904,10.3904,7680.0
2016-08-09 12:00:00,10.54,10.54,10.54,10.54,19664.0,10.3904,10.3904,10.3904,10.3904,19664.0
2016-08-09 12:05:00,10.55,10.55,10.55,10.55,3200.0,10.4003,10.4003,10.4003,10.4003,3200.0
2016-08-09 12:10:00,10.55,10.55,10.55,10.55,40800.0,10.4003,10.4003,10.4003,10.4003,40800.0
2016-08-09 12:15:00,10.55,10.55,10.54,10.54,20000.0,10.4003,10.4003,10.3904,10.3904,20000.0
2016-08-09 12:20:00,10.53,10.53,10.51,10.51,58624.0,10.3806,10.3806,10.3609,10.3609,58624.0
2016-08-09 12:25:00,10.51,10.52,10.51,10.52,11600.0,10.3609,10.3707,10.3609,10.3707,11600.0
2016-08-09 12:30:00,10.52,10.52,10.49,10.5,57888.0,10.3707,10.3707,10.3411,10.351,57888.0
2016-08-09 12:35:00,10.49,10.5,10.49,10.5,9600.0,10.3411,10.351,10.3411,10.351,9600.0
2016-08-09 12:40:00,10.5,10.51,10.5,10.5,135696.0,10.351,10.3609,10.351,10.351,135696.0
2016-08-09 12:45:00,10.5,10.5,10.5,10.5,17600.0,10.351,10.351,10.351,10.351,17600.0
2016-08-09 12:50:00,10.5,10.5,10.5,10.5,18400.0,10.351,10.351,10.351,10.351,18400.0
2016-08-09 12:55:00,10.5,10.5,10.49,10.5,12000.0,10.351,10.351,10.3411,10.351,12000.0
2016-08-09 13:00:00,10.5,10.51,10.5,10.51,46200.0,10.351,10.3609,10.351,10.3609,46200.0
2016-08-09 13:05:00,10.51,10.51,10.51,10.51,8304.0,10.3609,10.3609,10.3609,10.3609,8304.0
2016-08-09 13:10:00,10.51,10.51,10.5,10.5,13600.0,10.3609,10.3609,10.351,10.351,13600.0
2016-08-09 13:15:00,10.51,10.51,10.5,10.51,35200.0,10.3609,10.3609,10.351,10.3609,35200.0
2016-08-09 13:20:00,10.52,10.52,10.51,10.51,41600.0,10.3707,10.3707,10.3609,10.3609,41600.0
2016-08-09 13:25:00,10.51,10.51,10.5,10.5,44224.0,10.3609,10.3609,10.351,10.351,44224.0
2016-08-09 13:30:00,10.51,10.51,10.5,10.51,28800.0,10.3609,10.3609,10.351,10.3609,28800.0
2016-08-09 13:35:00,10.51,10.51,10.5,10.5,14896.0,10.3609,10.3609,10.351,10.351,14896.0
2016-08-09 13:40:00,10.5,10.5,10.48,10.48,42400.0,10.351,10.351,10.3313,10.3313,42400.0
2016-08-09 13:45:00,10.48,10.49,10.48,10.49,34400.0,10.3313,10.3411,10.3313,10.3411,34400.0
2016-08-09 13:50:00,10.49,10.49,10.48,10.49,9600.0,10.3411,10.3411,10.3313,10.3411,9600.0
2016-08-09 13:55:00,10.48,10.49,10.48,10.49,12000.0,10.3313,10.3411,10.3313,10.3411,12000.0
2016-08-09 14:00:00,10.5,10.5,10.5,10.5,3200.0,10.351,10.351,10.351,10.351,3200.0
2016-08-09 14:05:00,10.49,10.5,10.49,10.49,24000.0,10.3411,10.351,10.3411,10.3411,24000.0
2016-08-09 14:10:00,10.49,10.5,10.49,10.5,36856.0,10.3411,10.351,10.3411,10.351,36856.0
2016-08-09 14:15:00,10.5,10.51,10.49,10.51,20000.0,10.351,10.3609,10.3411,10.3609,20000.0
2016-08-09 14:20:00,10.51,10.51,10.5,10.5,19304.0,10.3609,10.3609,10.351,10.351,19304.0
2016-08-09 14:25:00,10.5,10.5,10.49,10.49,28360.0,10.351,10.351,10.3411,10.3411,28360.0
2016-08-09 14:30:00,10.49,10.49,10.47,10.47,48864.0,10.3411,10.3411,10.3214,10.3214,48864.0
2016-08-09 14:35:00,10.47,10.47,10.47,10.47,55296.0,10.3214,10.3214,10.3214,10.3214,55296.0
2016-08-09 14:40:00,10.47,10.47,10.47,10.47,32400.0,10.3214,10.3214,10.3214,10.3214,32400.0
2016-08-09 14:45:00,10.48,10.48,10.47,10.47,48976.0,10.3313,10.3313,10.3214,10.3214,48976.0
2016-08-09 14:50:00,10.47,10.48,10.47,10.48,45200.0,10.3214,10.3313,10.3214,10.3313,45200.0
2016-08-09 14:55:00,10.48,10.49,10.48,10.49,109736.0,10.3313,10.3411,10.3313,10.3411,109736.0
2016-08-09 15:00:00,10.49,10.49,10.48,10.48,48160.0,10.3411,10.3411,10.3313,10.3313,48160.0
2016-08-09 15:05:00,10.48,10.49,10.48,10.49,14400.0,10.3313,10.3411,10.3313,10.3411,14400.0
2016-08-09 15:10:00,10.49,10.49,10.48,10.48,23200.0,10.3411,10.3411,10.3313,10.3313,23200.0
2016-08-09 15:15:00,10.49,10.49,10.47,10.48,21680.0,10.3411,10.3411,10.3214,10.3313,21680.0
2016-08-09 15:20:00,10.48,10.49,10.48,10.49,20800.0,10.3313,10.3411,10.3313,10.3411,20800.0
2016-08-09 15:25:00,10.49,10.49,10.49,10.49,13024.0,10.3411,10.3411,10.3411,10.3411,13024.0
2016-08-09 15:30:00,10.49,10.49,10.49,10.49,110704.0,10.3411,10.3411,10.3411,10.3411,110704.0
2016-08-09 15:35:00,10.49,10.49,10.48,10.49,12800.0,10.3411,10.3411,10.3313,10.3411,12800.0
2016-08-09 15:40:00,10.49,10.49,10.48,10.49,66736.0,10.3411,10.3411,10.3313,10.3411,66736.0
2016-08-09 15:45:00,10.49,10.49,10.48,10.49,55304.0,10.3411,10.3411,10.3313,10.3411,55304.0
2016-08-09 15:50:00,10.49,10.49,10.49,10.49,109224.0,10.3411,10.3411,10.3411,10.3411,109224.0
2016-08-09 15:55:00,10.49,10.49,10.48,10.49,938144.0,10.3411,10.3411,10.3313,10.3411,938144.0
2016-08-10 09:30:00,10.5,10.51,10.49,10.49,95040.0,10.351,10.3609,10.3411,10.3411,95040.0
2016-08-10 09:35:00,10.49,10.49,10.47,10.49,194720.0,10.3411,10.3411,10.3214,10.3411,194720.0
2016-08-10 09:40:00,10.49,10.49,10.47,10.48,138432.0,10.3411,10.3411,10.3214,10.3313,138432.0
2016-08-10 09:45:00,10.48,10.49,10.48,10.48,75376.0,10.3313,10.3411,10.3313,10.3313,75376.0
2016-08-10 09:50:00,10.49,10.49,10.48,10.48,43600.0,10.3411,10.3411,10.3313,10.3313,43600.0
2016-08-10 09:55:00,10.49,10.5,10.46,10.46,114208.0,10.3411,10.351,10.3116,10.3116,114208.0
2016-08-10 10:00:00,10.46,10.48,10.46,10.48,129648.0,10.3116,10.3313,10.3116,10.3313,129648.0
2016-08-10 10:05:00,10.47,10.48,10.47,10.48,74560.0,10.3214,10.3313,10.3214,10.3313,74560.0
2016-08-10 10:10:00,10.49,10.49,10.48,10.48,51656.0,10.3411,10.3411,10.3313,10.3313,51656.0
2016-08-10 10:15:00,10.48,10.48,10.47,10.47,50688.0,10.3313,10.3313,10.3214,10.3214,50688.0
2016-08-10 10:20:00,10.47,10.5,10.47,10.5,103664.0,10.3214,10.351,10.3214,10.351,103664.0
2016-08-10 10:25:00,10.49,10.49,10.47,10.47,42400.0,10.3411,10.3411,10.3214,10.3214,42400.0
2016-08-10 10:30:00,10.47,10.48,10.47,10.47,50240.0,10.3214,10.3313,10.3214,10.3214,50240.0
2016-08-10 10:35:00,10.47,10.47,10.46,10.46,74056.0,10.3214,10.3214,10.3116,10.3116,74056.0
2016-08-10 10:40:00,10.46,10.47,10.46,10.47,101200.0,10.3116,10.3214,10.3116,10.3214,101200.0
2016-08-10 10:45:00,10.47,10.47,10.46,10.47,60000.0,10.3214,10.3214,10.3116,10.3214,60000.0
2016-08-10 10:50:00,10.47,10.47,10.47,10.47,30320.0,10.3214,10.3214,10.3214,10.3214,30320.0
2016-08-10 10:55:00,10.47,10.47,10.45,10.46,86280.0,10.3214,10.3214,10.3017,10.3116,86280.0
2016-08-10 11:00:00,10.47,10.47,10.47,10.47,31840.0,10.3214,10.3214,10.3214,10.3214,31840.0
2016-08-10 11:05:00,10.48,10.48,10.47,10.47,33176.0,10.3313,10.3313,10.3214,10.3214,33176.0
2016-08-10 11:10:00,10.46,10.46,10.44,10.44,100240.0,10.3116,10.3116,10.2918,10.2918,100240.0
2016-08-10 11:15:00,10.44,10.44,10.4,10.4,182632.0,10.2918,10.2918,10.2524,10.2524,182632.0
2016-08-10 11:20:00,10.4,10.4,10.4,10.4,58600.0,10.2524,10.2524,10.2524,10.2524,58600.0
2016-08-10 11:25:00,10.4,10.41,10.4,10.4,40800.0,10.2524,10.2623,10.2524,10.2524,40800.0
2016-08-10 11:30:00,10.41,10.41,10.39,10.39,53120.0,10.2623,10.2623,10.2426,10.2426,53120.0
2016-08-10 11:35:00,10.38,10.4,10.38,10.4,100688.0,10.2327,10.2524,10.2327,10.2524,100688.0
2016-08-10 11:40:00,10.4,10.4,10.4,10.4,20144.0,10.2524,10.2524,10.2524,10.2524,20144.0
2016-08-10 11:45:00,10.4,10.4,10.39,10.4,44800.0,10.2524,10.2524,10.2426,10.2524,44800.0
2016-08-10 11:50:00,10.4,10.41,10.4,10.4,38400.0,10.2524,10.2623,10.2524,10.2524,38400.0
2016-08-10 11:55:00,10.4,10.41,10.4,10.4,25600.0,10.2524,10.2623,10.2524,10.2524,25600.0
2016-08-10 12:00:00,10.4,10.42,10.4,10.42,33600.0,10.2524,10.2721,10.2524,10.2721,33600.0
2016-08-10 12:05:00,10.42,10.43,10.42,10.43,23200.0,10.2721,10.282,10.2721,10.282,23200.0
2016-08-10 12:10:00,10.43,10.43,10.43,10.43,14400.0,10.282,10.282,10.282,10.282,14400.0
2016-08-10 12:15:00,10.43,10.43,10.43,10.43,30848.0,10.282,10.282,10.282,10.282,30848.0
2016-08-10 12:20:00,10.43,10.44,10.42,10.42,51808.0,10.282,10.2918,10.2721,10.2721,51808.0
2016-08-10 12:25:00,10.43,10.43,10.43,10.43,12168.0,10.282,10.282,10.282,10.282,12168.0
2016-08-10 12:30:00,10.43,10.43,10.43,10.43,11200.0,10.282,10.282,10.282,10.282,11200.0
2016-08-10 12:35:00,10.43,10.43,10.43,10.43,18400.0,10.282,10.282,10.282,10.282,18400.0
2016-08-10 12:40:00,10.44,10.44,10.43,10.43,82400.0,10.2918,10.2918,10.282,10.282,82400.0
2016-08-10 12:45:00,10.44,10.45,10.44,10.44,54928.0,10.2918,10.3017,10.2918,10.2918,54928.0
2016-08-10 12:50:00,10.44,10.45,10.44,10.45,21600.0,10.2918,10.3017,10.2918,10.3017,21600.0
2016-08-10 12:55:00,10.45,10.45,10.45,10.45,9600.0,10.3017,10.3017,10.3017,10.3017,9600.0
2016-08-10 13:00:00,10.45,10.45,10.45,10.45,9600.0,10.3017,10.3017,10.3017,10.3017,9600.0
2016-08-10 13:05:00,10.45,10.45,10.45,10.45,59200.0,10.3017,10.3017,10.3017,10.3017,59200.0
2016-08-10 13:10:00,10.45,10.45,10.44,10.44,11200.0,10.3017,10.3017,10.2918,10.2918,11200.0
2016-08-10 13:15:00,10.44,10.44,10.43,10.43,13600.0,10.2918,10.2918,10.282,10.282,13600.0
2016-08-10 13:20:00,10.43,10.43,10.43,10.43,13600.0,10.282,10.282,10.282,10.282,13600.0
2016-08-10 13:25:00,10.43,10.44,10.43,10.44,31360.0,10.282,10.2918,10.282,10.2918,31360.0
2016-08-10 13:30:00,10.44,10.44,10.43,10.43,36776.0,10.2918,10.2918,10.282,10.282,36776.0
2016-08-10 13:35:00,10.43,10.44,10.43,10.44,10400.0,10.282,10.2918,10.282,10.2918,10400.0
2016-08-10 13:40:00,10.44,10.45,10.44,10.45,19200.0,10.2918,10.3017,10.2918,10.3017,19200.0
2016-08-10 13:45:00,10.44,10.45,10.44,10.44,10240.0,10.2918,10.3017,10.2918,10.2918,10240.0
2016-08-10 13:50:00,10.44,10.44,10.44,10.44,19200.0,10.2918,10.2918,10.2918,10.2918,19200.0
2016-08-10 13:55:00,10.44,10.44,10.43,10.43,85808.0,10.2918,10.2918,10.282,10.282,85808.0
2016-08-10 14:00:00,10.43,10.44,10.43,10.44,13600.0,10.282,10.2918,10.282,10.2918,13600.0
2016-08-10 14:05:00,10.44,10.45,10.43,10.43,38944.0,10.2918,10.3017,10.282,10.282,38944.0
2016-08-10 14:10:00,10.43,10.43,10.42,10.42,110992.0,10.282,10.282,10.2721,10.2721,110992.0
2016-08-10 14:15:00,10.42,10.42,10.41,10.41,21880.0,10.2721,10.2721,10.2623,10.2623,21880.0
2016-08-10 14:20:00,10.41,10.42,10.4,10.41,32000.0,10.2623,10.2721,10.2524,10.2623,32000.0
2016-08-10 14:25:00,10.41,10.41,10.4,10.41,167936.0,10.2623,10.2623,10.2524,10.2623,167936.0
2016-08-10 14:30:00,10.41,10.41,10.4,10.4,221352.0,10.2623,10.2623,10.2524,10.2524,221352.0
2016-08-10 14:35:00,10.4,10.41,10.4,10.4,13600.0,10.2524,10.2623,10.2524,10.2524,13600.0
2016-08-10 14:40:00,10.4,10.41,10.4,10.4,19360.0,10.2524,10.2623,10.2524,10.2524,19360.0
2016-08-10 14:45:00,10.4,10.42,10.4,10.42,38704.0,10.2524,10.2721,10.2524,10.2721,38704.0
2016-08-10 14:50:00,10.41,10.42,10.41,10.42,55200.0,10.2623,10.2721,10.2623,10.2721,55200.0
2016-08-10 14:55:00,10.41,10.42,10.41,10.42,25600.0,10.2623,10.2721,10.2623,10.2721,25600.0
2016-08-10 15:00:00,10.41,10.42,10.41,10.41,33208.0,10.2623,10.2721,10.2623,10.2623,33208.0
2016-08-10 15:05:00,10.42,10.43,10.41,10.43,31200.0,10.2721,10.282,10.2623,10.282,31200.0
2016-08-10 15:10:00,10.43,10.43,10.43,10.43,80800.0,10.282,10.282,10.282,10.282,80800.0
2016-08-10 15:15:00,10.44,10.44,10.44,10.44,78704.0,10.2918,10.2918,10.2918,10.2918,78704.0
2016-08-10 15:20:00,10.44,10.45,10.44,10.45,150480.0,10.2918,10.3017,10.2918,10.3017,150480.0
2016-08-10 15:25:00,10.45,10.45,10.44,10.44,19360.0,10.3017,10.3017,10.2918,10.2918,19360.0
2016-08-10 15:30:00,10.44,10.44,10.44,10.44,15200.0,10.2918,10.2918,10.2918,10.2918,15200.0
2016-08-10 15:35:00,10.44,10.44,10.43,10.43,107624.0,10.2918,10.2918,10.282,10.282,107624.0
2016-08-10 15:40:00,10.43,10.43,10.42,10.42,114184.0,10.282,10.282,10.2721,10.2721,114184.0
2016-08-10 15:45:00,10.42,10.43,10.42,10.42,131912.0,10.2721,10.282,10.2721,10.2721,131912.0
2016-08-10 15:50:00,10.42,10.43,10.41,10.43,223552.0,10.2721,10.282,10.2623,10.282,223552.0
2016-08-10 15:55:00,10.43,10.44,10.42,10.44,339088.0,10.282,10.2918,10.2721,10.2918,339088.0
2016-08-11 09:30:00,10.51,10.54,10.5,10.54,161432.0,10.3609,10.3904,10.351,10.3904,161432.0
2016-08-11 09:35:00,10.55,10.56,10.55,10.55,129048.0,10.4003,10.4101,10.4003,10.4003,129048.0
2016-08-11 09:40:00,10.56,10.57,10.54,10.55,246360.0,10.4101,10.42,10.3904,10.4003,246360.0
2016-08-11 09:45:00,10.56,10.56,10.54,10.54,106640.0,10.4101,10.4101,10.3904,10.3904,106640.0
2016-08-11 09:50:00,10.54,10.55,10.54,10.55,131744.0,10.3904,10.4003,10.3904,10.4003,131744.0
2016-08-11 09:55:00,10.55,10.55,10.52,10.52,172552.0,10.4003,10.4003,10.3707,10.3707,172552.0
2016-08-11 10:00:00,10.52,10.52,10.51,10.51,277376.0,10.3707,10.3707,10.3609,10.3609,277376.0
2016-08-11 10:05:00,10.51,10.52,10.49,10.49,62632.0,10.3609,10.3707,10.3411,10.3411,62632.0
2016-08-11 10:10:00,10.49,10.49,10.47,10.47,41392.0,10.3411,10.3411,10.3214,10.3214,41392.0
2016-08-11 10:15:00,10.48,10.49,10.48,10.49,28800.0,10.3313,10.3411,10.3313,10.3411,28800.0
2016-08-11 10:20:00,10.49,10.49,10.48,10.49,64000.0,10.3411,10.3411,10.3313,10.3411,64000.0
2016-08-11 10:25:00,10.49,10.5,10.49,10.49,37600.0,10.3411,10.351,10.3411,10.3411,37600.0
2016-08-11 10:30:00,10.49,10.51,10.49,10.5,223304.0,10.3411,10.3609,10.3411,10.351,223304.0
2016-08-11 10:35:00,10.5,10.53,10.5,10.52,147832.0,10.351,10.3806,10.351,10.3707,147832.0
2016-08-11 10:40:00,10.52,10.53,10.52,10.52,31200.0,10.3707,10.3806,10.3707,10.3707,31200.0
2016-08-11 10:45:00,10.53,10.53,10.52,10.53,119984.0,10.3806,10.3806,10.3707,10.3806,119984.0
2016-08-11 10:50:00,10.53,10.53,10.51,10.52,56760.0,10.3806,10.3806,10.3609,10.3707,56760.0
2016-08-11 10:55:00,10.51,10.52,10.51,10.51,115120.0,10.3609,10.3707,10.3609,10.3609,115120.0
2016-08-11 11:00:00,10.52,10.52,10.51,10.51,68000.0,10.3707,10.3707,10.3609,10.3609,68000.0
2016-08-11 11:05:00,10.51,10.52,10.51,10.52,33960.0,10.3609,10.3707,10.3609,10.3707,33960.0
2016-08-11 11:10:00,10.53,10.53,10.51,10.51,22368.0,10.3806,10.3806,10.3609,10.3609,22368.0
2016-08-11 11:15:00,10.5,10.51,10.5,10.51,10800.0,10.351,10.3609,10.351,10.3609,10800.0
2016-08-11 11:20:00,10.51,10.51,10.5,10.5,65600.0,10.3609,10.3609,10.351,10.351,65600.0
2016-08-11 11:25:00,10.5,10.51,10.5,10.51,24000.0,10.351,10.3609,10.351,10.3609,24000.0
2016-08-11 11:30:00,10.52,10.53,10.52,10.53,20000.0,10.3707,10.3806,10.3707,10.3806,20000.0
2016-08-11 11:35:00,10.53,10.54,10.53,10.53,39720.0,10.3806,10.3904,10.3806,10.3806,39720.0
2016-08-11 11:40:00,10.54,10.54,10.53,10.54,38424.0,10.3904,10.3904,10.3806,10.3904,38424.0
2016-08-11 11:45:00,10.54,10.54,10.53,10.53,51600.0,10.3904,10.3904,10.3806,10.3806,51600.0
2016-08-11 11:50:00,10.54,10.54,10.53,10.53,70656.0,10.3904,10.3904,10.3806,10.3806,70656.0
2016-08-11 11:55:00,10.53,10.53,10.53,10.53,0.0,10.3806,10.3806,10.3806,10.3806,0.0
2016-08-11 12:00:00,10.54,10.54,10.53,10.53,8800.0,10.3904,10.3904,10.3806,10.3806,8800.0
2016-08-11 12:05:00,10.53,10.54,10.53,10.53,32000.0,10.3806,10.3904,10.3806,10.3806,32000.0
2016-08-11 12:10:00,10.54,10.54,10.53,10.54,19200.0,10.3904,10.3904,10.3806,10.3904,19200.0
2016-08-11 12:15:00,10.53,10.53,10.52,10.53,32000.0,10.3806,10.3806,10.3707,10.3806,32000.0
2016-08-11 12:20:00,10.53,10.53,10.52,10.53,27600.0,10.3806,10.3806,10.3707,10.3806,27600.0
2016-08-11 12:25:00,10.53,10.53,10.52,10.53,16000.0,10.3806,10.3806,10.3707,10.3806,16000.0
2016-08-11 12:30:00,10.53,10.53,10.52,10.52,25200.0,10.3806,10.3806,10.3707,10.3707,25200.0
2016-08-11 12:35:00,10.53,10.53,10.52,10.53,8800.0,10.3806,10.3806,10.3707,10.3806,8800.0
2016-08-11 12:40:00,10.53,10.53,10.52,10.53,14400.0,10.3806,10.3806,10.3707,10.3806,14400.0
2016-08-11 12:45:00,10.53,10.53,10.52,10.52,12160.0,10.3806,10.3806,10.3707,10.3707,12160.0
2016-08-11 12:50:00,10.52,10.53,10.52,10.53,18400.0,10.3707,10.3806,10.3707,10.3806,18400.0
2016-08-11 12:55:00,10.53,10.53,10.53,10.53,8600.0,10.3806,10.3806,10.3806,10.3806,8600.0
2016-08-11 13:00:00,10.53,10.54,10.53,10.54,41800.0,10.3806,10.3904,10.3806,10.3904,41800.0
2016-08-11 13:05:00,10.54,10.54,10.54,10.54,21568.0,10.3904,10.3904,10.3904,10.3904,21568.0
2016-08-11 13:10:00,10.54,10.54,10.54,10.54,9600.0,10.3904,10.3904,10.3904,10.3904,9600.0
2016-08-11 13:15:00,10.54,10.54,10.53,10.53,59160.0,10.3904,10.3904,10.3806,10.3806,59160.0
2016-08-11 13:20:00,10.54,10.54,10.53,10.53,30640.0,10.3904,10.3904,10.3806,10.3806,30640.0
2016-08-11 13:25:00,10.53,10.54,10.53,10.54,4000.0,10.3806,10.3904,10.3806,10.3904,4000.0
2016-08-11 13:30:00,10.54,10.54,10.53,10.53,3200.0,10.3904,10.3904,10.3806,10.3806,3200.0
2016-08-11 13:35:00,10.53,10.53,10.53,10.53,4000.0,10.3806,10.3806,10.3806,10.3806,4000.0
2016-08-11 13:40:00,10.53,10.53,10.53,10.53,4800.0,10.3806,10.3806,10.3806,10.3806,4800.0
2016-08-11 13:45:00,10.54,10.54,10.54,10.54,8000.0,10.3904,10.3904,10.3904,10.3904,8000.0
2016-08-11 13:50:00,10.54,10.55,10.54,10.55,93408.0,10.3904,10.4003,10.3904,10.4003,93408.0
2016-08-11 13:55:00,10.55,10.55,10.54,10.54,36000.0,10.4003,10.4003,10.3904,10.3904,36000.0
2016-08-11 14:00:00,10.54,10.55,10.54,10.55,7200.0,10.3904,10.4003,10.3904,10.4003,7200.0
2016-08-11 14:05:00,10.55,10.55,10.54,10.55,187776.0,10.4003,10.4003,10.3904,10.4003,187776.0
2016-08-11 14:10:00,10.55,10.55,10.55,10.55,12800.0,10.4003,10.4003,10.4003,10.4003,12800.0
2016-08-11 14:15:00,10.55,10.55,10.54,10.54,14880.0,10.4003,10.4003,10.3904,10.3904,14880.0
2016-08-11 14:20:00,10.54,10.54,10.54,10.54,12800.0,10.3904,10.3904,10.3904,10.3904,12800.0
2016-08-11 14:25:00,10.55,10.55,10.55,10.55,4680.0,10.4003,10.4003,10.4003,10.4003,4680.0
2016-08-11 14:30:00,10.54,10.54,10.53,10.53,49504.0,10.3904,10.3904,10.3806,10.3806,49504.0
2016-08-11 14:35:00,10.54,10.54,10.54,10.54,18720.0,10.3904,10.3904,10.3904,10.3904,18720.0
2016-08-11 14:40:00,10.54,10.54,10.54,10.54,7312.0,10.3904,10.3904,10.3904,10.3904,7312.0
2016-08-11 14:45:00,10.54,10.54,10.53,10.53,4800.0,10.3904,10.3904,10.3806,10.3806,4800.0
2016-08-11 14:50:00,10.54,10.54,10.54,10.54,7200.0,10.3904,10.3904,10.3904,10.3904,7200.0
2016-08-11 14:55:00,10.53,10.53,10.51,10.52,68800.0,10.3806,10.3806,10.3609,10.3707,68800.0
2016-08-11 15:00:00,10.53,10.53,10.52,10.53,51664.0,10.3806,10.3806,10.3707,10.3806,51664.0
2016-08-11 15:05:00,10.53,10.54,10.53,10.53,29520.0,10.3806,10.3904,10.3806,10.3806,29520.0
2016-08-11 15:10:00,10.54,10.54,10.54,10.54,7200.0,10.3904,10.3904,10.3904,10.3904,7200.0
2016-08-11 15:15:00,10.53,10.53,10.53,10.53,18400.0,10.3806,10.3806,10.3806,10.3806,18400.0
2016-08-11 15:20:00,10.53,10.54,10.53,10.53,37320.0,10.3806,10.3904,10.3806,10.3806,37320.0
2016-08-11 15:25:00,10.53,10.53,10.53,10.53,8800.0,10.3806,10.3806,10.3806,10.3806,8800.0
2016-08-11 15:30:00,10.53,10.54,10.53,10.54,28456.0,10.3806,10.3904,10.3806,10.3904,28456.0
2016-08-11 15:35:00,10.54,10.54,10.54,10.54,57264.0,10.3904,10.3904,10.3904,10.3904,57264.0
2016-08-11 15:40:00,10.54,10.55,10.54,10.55,32000.0,10.3904,10.4003,10.3904,10.4003,32000.0
2016-08-11 15:45:00,10.55,10.56,10.55,10.55,737544.0,10.4003,10.4101,10.4003,10.4003,737544.0
2016-08-11 15:50:00,10.55,10.55,10.54,10.54,151616.0,10.4003,10.4003,10.3904,10.3904,151616.0
2016-08-11 15:55:00,10.54,10.54,10.53,10.53,202976.0,10.3904,10.3904,10.3806,10.3806,202976.0
2016-08-12 09:30:00,10.49,10.51,10.47,10.51,333768.0,10.3411,10.3609,10.3214,10.3609,333768.0
2016-08-12 09:35:00,10.51,10.51,10.49,10.49,1561448.0,10.3609,10.3609,10.3411,10.3411,1561448.0
2016-08-12 09:40:00,10.49,10.51,10.49,10.51,89648.0,10.3411,10.3609,10.3411,10.3609,89648.0
2016-08-12 09:45:00,10.51,10.51,10.49,10.5,92872.0,10.3609,10.3609,10.3411,10.351,92872.0
2016-08-12 09:50:00,10.49,10.5,10.48,10.49,77040.0,10.3411,10.351,10.3313,10.3411,77040.0
2016-08-12 09:55:00,10.49,10.5,10.49,10.5,104760.0,10.3411,10.351,10.3411,10.351,104760.0
2016-08-12 10:00:00,10.49,10.5,10.49,10.49,79480.0,10.3411,10.351,10.3411,10.3411,79480.0
2016-08-12 10:05:00,10.49,10.49,10.48,10.49,111032.0,10.3411,10.3411,10.3313,10.3411,111032.0
2016-08-12 10:10:00,10.49,10.5,10.48,10.5,58000.0,10.3411,10.351,10.3313,10.351,58000.0
2016-08-12 10:15:00,10.49,10.5,10.49,10.5,45600.0,10.3411,10.351,10.3411,10.351,45600.0
2016-08-12 10:20:00,10.5,10.5,10.48,10.49,23200.0,10.351,10.351,10.3313,10.3411,23200.0
2016-08-12 10:25:00,10.5,10.5,10.49,10.49,8800.0,10.351,10.351,10.3411,10.3411,8800.0
2016-08-12 10:30:00,10.49,10.51,10.49,10.49,100360.0,10.3411,10.3609,10.3411,10.3411,100360.0
2016-08-12 10:35:00,10.49,10.51,10.49,10.5,36960.0,10.3411,10.3609,10.3411,10.351,36960.0
2016-08-12 10:40:00,10.5,10.5,10.49,10.5,59816.0,10.351,10.351,10.3411,10.351,59816.0
2016-08-12 10:45:00,10.5,10.51,10.5,10.51,35896.0,10.351,10.3609,10.351,10.3609,35896.0
2016-08-12 10:50:00,10.51,10.51,10.5,10.51,184624.0,10.3609,10.3609,10.351,10.3609,184624.0
2016-08-12 10:55:00,10.51,10.52,10.51,10.51,231008.0,10.3609,10.3707,10.3609,10.3609,231008.0
2016-08-12 11:00:00,10.51,10.52,10.51,10.52,36400.0,10.3609,10.3707,10.3609,10.3707,36400.0
2016-08-12 11:05:00,10.52,10.52,10.52,10.52,103200.0,10.3707,10.3707,10.3707,10.3707,103200.0
2016-08-12 11:10:00,10.52,10.52,10.51,10.51,64800.0,10.3707,10.3707,10.3609,10.3609,64800.0
2016-08-12 11:15:00,10.52,10.52,10.52,10.52,15456.0,10.3707,10.3707,10.3707,10.3707,15456.0
2016-08-12 11:20:00,10.52,10.53,10.52,10.52,45144.0,10.3707,10.3806,10.3707,10.3707,45144.0
2016-08-12 11:25:00,10.52,10.52,10.52,10.52,19200.0,10.3707,10.3707,10.3707,10.3707,19200.0
2016-08-12 11:30:00,10.53,10.53,10.52,10.52,95200.0,10.3806,10.3806,10.3707,10.3707,95200.0
2016-08-12 11:35:00,10.52,10.52,10.51,10.51,14400.0,10.3707,10.3707,10.3609,10.3609,14400.0
2016-08-12 11:40:00,10.51,10.51,10.5,10.5,39472.0,10.3609,10.3609,10.351,10.351,39472.0
2016-08-12 11:45:00,10.5,10.5,10.5,10.5,28096.0,10.351,10.351,10.351,10.351,28096.0
2016-08-12 11:50:00,10.51,10.51,10.5,10.5,23200.0,10.3609,10.3609,10.351,10.351,23200.0
2016-08-12 11:55:00,10.5,10.51,10.5,10.51,25600.0,10.351,10.3609,10.351,10.3609,25600.0
2016-08-12 12:00:00,10.51,10.51,10.5,10.5,28496.0,10.3609,10.3609,10.351,10.351,28496.0
2016-08-12 12:05:00,10.5,10.5,10.49,10.5,53600.0,10.351,10.351,10.3411,10.351,53600.0
2016-08-12 12:10:00,10.49,10.5,10.49,10.49,2240.0,10.3411,10.351,10.3411,10.3411,2240.0
2016-08-12 12:15:00,10.49,10.5,10.49,10.49,52144.0,10.3411,10.351,10.3411,10.3411,52144.0
2016-08-12 12:20:00,10.49,10.5,10.49,10.5,38400.0,10.3411,10.351,10.3411,10.351,38400.0
2016-08-12 12:25:00,10.51,10.51,10.5,10.5,67200.0,10.3609,10.3609,10.351,10.351,67200.0
2016-08-12 12:30:00,10.5,10.51,10.5,10.51,3200.0,10.351,10.3609,10.351,10.3609,3200.0
2016-08-12 12:35:00,10.51,10.51,10.51,10.51,3200.0,10.3609,10.3609,10.3609,10.3609,3200.0
2016-08-12 12:40:00,10.51,10.51,10.51,10.51,19200.0,10.3609,10.3609,10.3609,10.3609,19200.0
2016-08-12 12:45:00,10.51,10.51,10.51,10.51,7200.0,10.3609,10.3609,10.3609,10.3609,7200.0
2016-08-12 12:50:00,10.51,10.51,10.51,10.51,49760.0,10.3609,10.3609,10.3609,10.3609,49760.0
2016-08-12 12:55:00,10.51,10.51,10.5,10.51,2400.0,10.3609,10.3609,10.351,10.3609,2400.0
2016-08-12 13:00:00,10.5,10.5,10.49,10.49,55680.0,10.351,10.351,10.3411,10.3411,55680.0
2016-08-12 13:05:00,10.49,10.49,10.47,10.48,50400.0,10.3411,10.3411,10.3214,10.3313,50400.0
2016-08-12 13:10:00,10.48,10.49,10.48,10.49,63776.0,10.3313,10.3411,10.3313,10.3411,63776.0
2016-08-12 13:15:00,10.49,10.49,10.49,10.49,20000.0,10.3411,10.3411,10.3411,10.3411,20000.0
2016-08-12 13:20:00,10.5,10.5,10.49,10.49,5200.0,10.351,10.351,10.3411,10.3411,5200.0
2016-08-12 13:25:00,10.49,10.5,10.49,10.5,16640.0,10.3411,10.351,10.3411,10.351,16640.0
2016-08-12 13:30:00,10.5,10.5,10.5,10.5,17912.0,10.351,10.351,10.351,10.351,17912.0
2016-08-12 13:35:00,10.5,10.5,10.49,10.49,7200.0,10.351,10.351,10.3411,10.3411,7200.0
2016-08-12 13:40:00,10.5,10.5,10.5,10.5,1600.0,10.351,10.351,10.351,10.351,1600.0
2016-08-12 13:45:00,10.5,10.5,10.49,10.49,10400.0,10.351,10.351,10.3411,10.3411,10400.0
2016-08-12 13:50:00,10.49,10.5,10.49,10.49,14000.0,10.3411,10.351,10.3411,10.3411,14000.0
2016-08-12 13:55:00,10.49,10.5,10.49,10.49,50400.0,10.3411,10.351,10.3411,10.3411,50400.0
2016-08-12 14:00:00,10.49,10.49,10.49,10.49,29600.0,10.3411,10.3411,10.3411,10.3411,29600.0
2016-08-12 14:05:00,10.49,10.49,10.49,10.49,53120.0,10.3411,10.3411,10.3411,10.3411,53120.0
2016-08-12 14:10:00,10.5,10.51,10.5,10.51,15200.0,10.351,10.3609,10.351,10.3609,15200.0
2016-08-12 14:15:00,10.51,10.51,10.5,10.5,35520.0,10.3609,10.3609,10.351,10.351,35520.0
2016-08-12 14:20:00,10.5,10.5,10.5,10.5,2400.0,10.351,10.351,10.351,10.351,2400.0
2016-08-12 14:25:00,10.5,10.51,10.5,10.5,5600.0,10.351,10.3609,10.351,10.351,5600.0
2016-08-12 14:30:00,10.5,10.51,10.5,10.51,23200.0,10.351,10.3609,10.351,10.3609,23200.0
2016-08-12 14:35:00,10.51,10.51,10.51,10.51,11920.0,10.3609,10.3609,10.3609,10.3609,11920.0
2016-08-12 14:40:00,10.51,10.52,10.51,10.52,25696.0,10.3609,10.3707,10.3609,10.3707,25696.0
2016-08-12 14:45:00,10.52,10.52,10.52,10.52,5072.0,10.3707,10.3707,10.3707,10.3707,5072.0
2016-08-12 14:50:00,10.52,10.52,10.52,10.52,800.0,10.3707,10.3707,10.3707,10.3707,800.0
2016-08-12 14:55:00,10.51,10.52,10.51,10.52,11200.0,10.3609,10.3707,10.3609,10.3707,11200.0
2016-08-12 15:00:00,10.52,10.52,10.52,10.52,58400.0,10.3707,10.3707,10.3707,10.3707,58400.0
2016-08-12 15:05:00,10.52,10.52,10.52,10.52,16000.0,10.3707,10.3707,10.3707,10.3707,16000.0
2016-08-12 15:10:00,10.52,10.53,10.52,10.53,18800.0,10.3707,10.3806,10.3707,10.3806,18800.0
2016-08-12 15:15:00,10.52,10.52,10.52,10.52,12528.0,10.3707,10.3707,10.3707,10.3707,12528.0
2016-08-12 15:20:00,10.52,10.52,10.52,10.52,3200.0,10.3707,10.3707,10.3707,10.3707,3200.0
2016-08-12 15:25:00,10.52,10.52,10.52,10.52,8800.0,10.3707,10.3707,10.3707,10.3707,8800.0
2016-08-12 15:30:00,10.52,10.53,10.52,10.53,31200.0,10.3707,10.3806,10.3707,10.3806,31200.0
2016-08-12 15:35:00,10.53,10.53,10.53,10.53,252112.0,10.3806,10.3806,10.3806,10.3806,252112.0
2016-08-12 15:40:00,10.53,10.54,10.53,10.54,120624.0,10.3806,10.3904,10.3806,10.3904,120624.0
2016-08-12 15:45:00,10.54,10.54,10.53,10.53,43200.0,10.3904,10.3904,10.3806,10.3806,43200.0
2016-08-12 15:50:00,10.53,10.53,10.53,10.53,127256.0,10.3806,10.3806,10.3806,10.3806,127256.0
2016-08-12 15:55:00,10.53,10.54,10.53,10.54,413608.0,10.3806,10.3904,10.3806,10.3904,413608.0
2016-08-15 09:30:00,10.56,10.58,10.56,10.58,158096.0,10.4101,10.4299,10.4101,10.4299,158096.0
2016-08-15 09:35:00,10.59,10.61,10.59,10.61,422904.0,10.4397,10.4594,10.4397,10.4594,422904.0
2016-08-15 09:40:00,10.6,10.61,10.59,10.61,122344.0,10.4496,10.4594,10.4397,10.4594,122344.0
2016-08-15 09:45:00,10.61,10.63,10.61,10.63,416368.0,10.4594,10.4791,10.4594,10.4791,416368.0
2016-08-15 09:50:00,10.63,10.63,10.62,10.62,105048.0,10.4791,10.4791,10.4693,10.4693,105048.0
2016-08-15 09:55:00,10.63,10.63,10.61,10.61,271256.0,10.4791,10.4791,10.4594,10.4594,271256.0
2016-08-15 10:00:00,10.62,10.62,10.62,10.62,55680.0,10.4693,10.4693,10.4693,10.4693,55680.0
2016-08-15 10:05:00,10.62,10.63,10.61,10.61,110288.0,10.4693,10.4791,10.4594,10.4594,110288.0
2016-08-15 10:10:00,10.62,10.63,10.62,10.63,38080.0,10.4693,10.4791,10.4693,10.4791,38080.0
2016-08-15 10:15:00,10.63,10.63,10.63,10.63,33648.0,10.4791,10.4791,10.4791,10.4791,33648.0
2016-08-15 10:20:00,10.63,10.64,10.63,10.64,40032.0,10.4791,10.489,10.4791,10.489,40032.0
2016-08-15 10:25:00,10.64,10.65,10.64,10.64,148432.0,10.489,10.4989,10.489,10.489,148432.0
2016-08-15 10:30:00,10.64,10.66,10.64,10.65,284640.0,10.489,10.5087,10.489,10.4989,284640.0
2016-08-15 10:35:00,10.65,10.65,10.65,10.65,20000.0,10.4989,10.4989,10.4989,10.4989,20000.0
2016-08-15 10:40:00,10.65,10.66,10.65,10.65,24016.0,10.4989,10.5087,10.4989,10.4989,24016.0
2016-08-15 10:45:00,10.65,10.65,10.65,10.65,90424.0,10.4989,10.4989,10.4989,10.4989,90424.0
2016-08-15 10:50:00,10.65,10.65,10.65,10.65,38040.0,10.4989,10.4989,10.4989,10.4989,38040.0
2016-08-15 10:55:00,10.65,10.65,10.65,10.65,20800.0,10.4989,10.4989,10.4989,10.4989,20800.0
2016-08-15 11:00:00,10.65,10.66,10.65,10.65,316840.0,10.4989,10.5087,10.4989,10.4989,316840.0
2016-08-15 11:05:00,10.66,10.66,10.65,10.66,84040.0,10.5087,10.5087,10.4989,10.5087,84040.0
2016-08-15 11:10:00,10.66,10.66,10.65,10.66,88800.0,10.5087,10.5087,10.4989,10.5087,88800.0
2016-08-15 11:15:00,10.66,10.67,10.66,10.67,64800.0,10.5087,10.5186,10.5087,10.5186,64800.0
2016-08-15 11:20:00,10.67,10.67,10.67,10.67,10360.0,10.5186,10.5186,10.5186,10.5186,10360.0
2016-08-15 11:25:00,10.67,10.67,10.67,10.67,415784.0,10.5186,10.5186,10.5186,10.5186,415784.0
2016-08-15 11:30:00,10.67,10.67,10.67,10.67,24000.0,10.5186,10.5186,10.5186,10.5186,24000.0
2016-08-15 11:35:00,10.67,10.67,10.67,10.67,35256.0,10.5186,10.5186,10.5186,10.5186,35256.0
2016-08-15 11:40:00,10.67,10.67,10.67,10.67,51200.0,10.5186,10.5186,10.5186,10.5186,51200.0
2016-08-15 11:45:00,10.66,10.66,10.66,10.66,24000.0,10.5087,10.5087,10.5087,10.5087,24000.0
2016-08-15 11:50:00,10.66,10.66,10.66,10.66,12800.0,10.5087,10.5087,10.5087,10.5087,12800.0
2016-08-15 11:55:00,10.66,10.66,10.66,10.66,16688.0,10.5087,10.5087,10.5087,10.5087,16688.0
2016-08-15 12:00:00,10.66,10.66,10.65,10.65,19936.0,10.5087,10.5087,10.4989,10.4989,19936.0
2016-08-15 12:05:00,10.66,10.66,10.66,10.66,11200.0,10.5087,10.5087,10.5087,10.5087,11200.0
2016-08-15 12:10:00,10.66,10.66,10.66,10.66,33600.0,10.5087,10.5087,10.5087,10.5087,33600.0
2016-08-15 12:15:00,10.66,10.67,10.66,10.66,8112.0,10.5087,10.5186,10.5087,10.5087,8112.0
2016-08-15 12:20:00,10.66,10.67,10.66,10.67,11600.0,10.5087,10.5186,10.5087,10.5186,11600.0
2016-08-15 12:25:00,10.67,10.67,10.67,10.67,34776.0,10.5186,10.5186,10.5186,10.5186,34776.0
2016-08-15 12:30:00,10.67,10.67,10.66,10.67,27200.0,10.5186,10.5186,10.5087,10.5186,27200.0
2016-08-15 12:35:00,10.67,10.67,10.66,10.66,75136.0,10.5186,10.5186,10.5087,10.5087,75136.0
2016-08-15 12:40:00,10.66,10.67,10.66,10.67,41848.0,10.5087,10.5186,10.5087,10.5186,41848.0
2016-08-15 12:45:00,10.67,10.67,10.66,10.66,39200.0,10.5186,10.5186,10.5087,10.5087,39200.0
2016-08-15 12:50:00,10.66,10.66,10.66,10.66,10728.0,10.5087,10.5087,10.5087,10.5087,10728.0
2016-08-15 12:55:00,10.66,10.67,10.66,10.67,68000.0,10.5087,10.5186,10.5087,10.5186,68000.0
2016-08-15 13:00:00,10.67,10.67,10.67,10.67,91200.0,10.5186,10.5186,10.5186,10.5186,91200.0
2016-08-15 13:05:00,10.66,10.66,10.66,10.66,7200.0,10.5087,10.5087,10.5087,10.5087,7200.0
2016-08-15 13:10:00,10.66,10.66,10.65,10.66,36000.0,10.5087,10.5087,10.4989,10.5087,36000.0
2016-08-15 13:15:00,10.66,10.66,10.66,10.66,67840.0,10.5087,10.5087,10.5087,10.5087,67840.0
2016-08-15 13:20:00,10.66,10.66,10.66,10.66,17920.0,10.5087,10.5087,10.5087,10.5087,17920.0
2016-08-15 13:25:00,10.66,10.66,10.66,10.66,12000.0,10.5087,10.5087,10.5087,10.5087,12000.0
2016-08-15 13:30:00,10.67,10.67,10.66,10.66,31488.0,10.5186,10.5186,10.5087,10.5087,31488.0
2016-08-15 13:35:00,10.67,10.67,10.66,10.67,70648.0,10.5186,10.5186,10.5087,10.5186,70648.0
2016-08-15 13:40:00,10.67,10.68,10.67,10.67,18400.0,10.5186,10.5284,10.5186,10.5186,18400.0
2016-08-15 13:45:00,10.67,10.68,10.67,10.67,10240.0,10.5186,10.5284,10.5186,10.5186,10240.0
2016-08-15 13:50:00,10.67,10.67,10.67,10.67,91208.0,10.5186,10.5186,10.5186,10.5186,91208.0
2016-08-15 13:55:00,10.67,10.67,10.66,10.66,11200.0,10.5186,10.5186,10.5087,10.5087,11200.0
2016-08-15 14:00:00,10.66,10.66,10.66,10.66,14192.0,10.5087,10.5087,10.5087,10.5087,14192.0
2016-08-15 14:05:00,10.65,10.66,10.65,10.65,32384.0,10.4989,10.5087,10.4989,10.4989,32384.0
2016-08-15 14:10:00,10.65,10.65,10.65,10.65,27680.0,10.4989,10.4989,10.4989,10.4989,27680.0
2016-08-15 14:15:00,10.65,10.65,10.65,10.65,8000.0,10.4989,10.4989,10.4989,10.4989,8000.0
2016-08-15 14:20:00,10.65,10.65,10.65,10.65,12152.0,10.4989,10.4989,10.4989,10.4989,12152.0
2016-08-15 14:25:00,10.65,10.65,10.65,10.65,56000.0,10.4989,10.4989,10.4989,10.4989,56000.0
2016-08-15 14:30:00,10.65,10.65,10.65,10.65,24800.0,10.4989,10.4989,10.4989,10.4989,24800.0
2016-08-15 14:35:00,10.65,10.65,10.65,10.65,49600.0,10.4989,10.4989,10.4989,10.4989,49600.0
2016-08-15 14:40:00,10.65,10.65,10.65,10.65,6400.0,10.4989,10.4989,10.4989,10.4989,6400.0
2016-08-15 14:45:00,10.65,10.66,10.65,10.66,8000.0,10.4989,10.5087,10.4989,10.5087,8000.0
2016-08-15 14:50:00,10.66,10.66,10.65,10.65,12160.0,10.5087,10.5087,10.4989,10.4989,12160.0
2016-08-15 14:55:00,10.65,10.65,10.65,10.65,22960.0,10.4989,10.4989,10.4989,10.4989,22960.0
2016-08-15 15:00:00,10.65,10.65,10.65,10.65,8960.0,10.4989,10.4989,10.4989,10.4989,8960.0
2016-08-15 15:05:00,10.65,10.65,10.65,10.65,6400.0,10.4989,10.4989,10.4989,10.4989,6400.0
2016-08-15 15:10:00,10.65,10.65,10.65,10.65,16800.0,10.4989,10.4989,10.4989,10.4989,16800.0
2016-08-15 15:15:00,10.64,10.65,10.63,10.63,225112.0,10.489,10.4989,10.4791,10.4791,225112.0
2016-08-15 15:20:00,10.63,10.63,10.63,10.63,12032.0,10.4791,10.4791,10.4791,10.4791,12032.0
2016-08-15 15:25:00,10.63,10.64,10.63,10.64,40536.0,10.4791,10.489,10.4791,10.489,40536.0
2016-08-15 15:30:00,10.64,10.64,10.64,10.64,11200.0,10.489,10.489,10.489,10.489,11200.0
2016-08-15 15:35:00,10.64,10.64,10.64,10.64,2400.0,10.489,10.489,10.489,10.489,2400.0
2016-08-15 15:40:00,10.63,10.64,10.63,10.64,67040.0,10.4791,10.489,10.4791,10.489,67040.0
2016-08-15 15:45:00,10.64,10.64,10.63,10.63,45744.0,10.489,10.489,10.4791,10.4791,45744.0
2016-08-15 15:50:00,10.63,10.64,10.63,10.63,12288.0,10.4791,10.489,10.4791,10.4791,12288.0
2016-08-15 15:55:00,10.63,10.63,10.63,10.63,128328.0,10.4791,10.4791,10.4791,10.4791,128328.0
2016-08-16 09:30:00,10.59,10.59,10.56,10.56,158032.0,10.4397,10.4397,10.4101,10.4101,158032.0
2016-08-16 09:35:00,10.56,10.56,10.52,10.54,420032.0,10.4101,10.4101,10.3707,10.3904,420032.0
2016-08-16 09:40:00,10.54,10.54,10.51,10.52,149792.0,10.3904,10.3904,10.3609,10.3707,149792.0
2016-08-16 09:45:00,10.51,10.53,10.51,10.52,208560.0,10.3609,10.3806,10.3609,10.3707,208560.0
2016-08-16 09:50:00,10.52,10.54,10.52,10.54,99024.0,10.3707,10.3904,10.3707,10.3904,99024.0
2016-08-16 09:55:00,10.54,10.56,10.53,10.55,366104.0,10.3904,10.4101,10.3806,10.4003,366104.0
2016-08-16 10:00:00,10.55,10.57,10.55,10.57,71392.0,10.4003,10.42,10.4003,10.42,71392.0
2016-08-16 10:05:00,10.58,10.58,10.57,10.58,132800.0,10.4299,10.4299,10.42,10.4299,132800.0
2016-08-16 10:10:00,10.57,10.58,10.57,10.57,124400.0,10.42,10.4299,10.42,10.42,124400.0
2016-08-16 10:15:00,10.57,10.57,10.56,10.56,61624.0,10.42,10.42,10.4101,10.4101,61624.0
2016-08-16 10:20:00,10.56,10.56,10.56,10.56,12800.0,10.4101,10.4101,10.4101,10.4101,12800.0
2016-08-16 10:25:00,10.56,10.56,10.54,10.55,11928.0,10.4101,10.4101,10.3904,10.4003,11928.0
2016-08-16 10:30:00,10.55,10.55,10.54,10.55,33824.0,10.4003,10.4003,10.3904,10.4003,33824.0
2016-08-16 10:35:00,10.55,10.57,10.55,10.57,29864.0,10.4003,10.42,10.4003,10.42,29864.0
2016-08-16 10:40:00,10.57,10.57,10.56,10.56,40000.0,10.42,10.42,10.4101,10.4101,40000.0
2016-08-16 10:45:00,10.56,10.56,10.54,10.55,57400.0,10.4101,10.4101,10.3904,10.4003,57400.0
2016-08-16 10:50:00,10.55,10.55,10.55,10.55,0.0,10.4003,10.4003,10.4003,10.4003,0.0
2016-08-16 10:55:00,10.53,10.54,10.53,10.54,26048.0,10.3806,10.3904,10.3806,10.3904,26048.0
2016-08-16 11:00:00,10.54,10.54,10.54,10.54,13600.0,10.3904,10.3904,10.3904,10.3904,13600.0
2016-08-16 11:05:00,10.55,10.55,10.55,10.55,26800.0,10.4003,10.4003,10.4003,10.4003,26800.0
2016-08-16 11:10:00,10.56,10.56,10.56,10.56,9600.0,10.4101,10.4101,10.4101,10.4101,9600.0
2016-08-16 11:15:00,10.56,10.57,10.56,10.57,14400.0,10.4101,10.42,10.4101,10.42,14400.0
2016-08-16 11:20:00,10.56,10.56,10.56,10.56,800.0,10.4101,10.4101,10.4101,10.4101,800.0
2016-08-16 11:25:00,10.56,10.57,10.55,10.56,19824.0,10.4101,10.42,10.4003,10.4101,19824.0
2016-08-16 11:30:00,10.56,10.56,10.54,10.54,64320.0,10.4101,10.4101,10.3904,10.3904,64320.0
2016-08-16 11:35:00,10.55,10.55,10.55,10.55,2400.0,10.4003,10.4003,10.4003,10.4003,2400.0
2016-08-16 11:40:00,10.54,10.55,10.54,10.54,26680.0,10.3904,10.4003,10.3904,10.3904,26680.0
2016-08-16 11:45:00,10.54,10.55,10.54,10.55,18400.0,10.3904,10.4003,10.3904,10.4003,18400.0
2016-08-16 11:50:00,10.55,10.55,10.55,10.55,74160.0,10.4003,10.4003,10.4003,10.4003,74160.0
2016-08-16 11:55:00,10.55,10.56,10.55,10.56,15200.0,10.4003,10.4101,10.4003,10.4101,15200.0
2016-08-16 12:00:00,10.55,10.56,10.55,10.55,25600.0,10.4003,10.4101,10.4003,10.4003,25600.0
2016-08-16 12:05:00,10.55,10.55,10.55,10.55,7200.0,10.4003,10.4003,10.4003,10.4003,7200.0
2016-08-16 12:10:00,10.55,10.55,10.55,10.55,0.0,10.4003,10.4003,10.4003,10.4003,0.0
2016-08-16 12:15:00,10.55,10.55,10.55,10.55,20000.0,10.4003,10.4003,10.4003,10.4003,20000.0
2016-08-16 12:20:00,10.56,10.56,10.55,10.56,13648.0,10.4101,10.4101,10.4003,10.4101,13648.0
2016-08-16 12:25:00,10.56,10.56,10.55,10.55,90240.0,10.4101,10.4101,10.4003,10.4003,90240.0
2016-08-16 12:30:00,10.54,10.55,10.54,10.55,5600.0,10.3904,10.4003,10.3904,10.4003,5600.0
2016-08-16 12:35:00,10.55,10.55,10.55,10.55,11040.0,10.4003,10.4003,10.4003,10.4003,11040.0
2016-08-16 12:40:00,10.55,10.57,10.55,10.57,19200.0,10.4003,10.42,10.4003,10.42,19200.0
2016-08-16 12:45:00,10.57,10.58,10.57,10.58,11200.0,10.42,10.4299,10.42,10.4299,11200.0
2016-08-16 12:50:00,10.57,10.58,10.57,10.57,29280.0,10.42,10.4299,10.42,10.42,29280.0
2016-08-16 12:55:00,10.57,10.58,10.57,10.58,24800.0,10.42,10.4299,10.42,10.4299,24800.0
2016-08-16 13:00:00,10.57,10.57,10.57,10.57,3200.0,10.42,10.42,10.42,10.42,3200.0
2016-08-16 13:05:00,10.57,10.57,10.57,10.57,26208.0,10.42,10.42,10.42,10.42,26208.0
2016-08-16 13:10:00,10.57,10.57,10.56,10.56,87272.0,10.42,10.42,10.4101,10.4101,87272.0
2016-08-16 13:15:00,10.56,10.56,10.54,10.54,26400.0,10.4101,10.4101,10.3904,10.3904,26400.0
2016-08-16 13:20:00,10.54,10.54,10.53,10.53,385672.0,10.3904,10.3904,10.3806,10.3806,385672.0
2016-08-16 13:25:00,10.53,10.54,10.53,10.54,4800.0,10.3806,10.3904,10.3806,10.3904,4800.0
2016-08-16 13:30:00,10.54,10.54,10.54,10.54,8000.0,10.3904,10.3904,10.3904,10.3904,8000.0
2016-08-16 13:35:00,10.54,10.54,10.54,10.54,99200.0,10.3904,10.3904,10.3904,10.3904,99200.0
2016-08-16 13:40:00,10.54,10.54,10.54,10.54,15200.0,10.3904,10.3904,10.3904,10.3904,15200.0
2016-08-16 13:45:00,10.53,10.55,10.53,10.55,55200.0,10.3806,10.4003,10.3806,10.4003,55200.0
2016-08-16 13:50:00,10.55,10.55,10.54,10.54,20000.0,10.4003,10.4003,10.3904,10.3904,20000.0
2016-08-16 13:55:00,10.54,10.54,10.54,10.54,6400.0,10.3904,10.3904,10.3904,10.3904,6400.0
2016-08-16 14:00:00,10.54,10.55,10.54,10.55,112800.0,10.3904,10.4003,10.3904,10.4003,112800.0
2016-08-16 14:05:00,10.55,10.55,10.55,10.55,8576.0,10.4003,10.4003,10.4003,10.4003,8576.0
2016-08-16 14:10:00,10.53,10.53,10.53,10.53,5600.0,10.3806,10.3806,10.3806,10.3806,5600.0
2016-08-16 14:15:00,10.53,10.53,10.52,10.52,25200.0,10.3806,10.3806,10.3707,10.3707,25200.0
2016-08-16 14:20:00,10.52,10.52,10.52,10.52,8800.0,10.3707,10.3707,10.3707,10.3707,8800.0
2016-08-16 14:25:00,10.52,10.53,10.51,10.53,58000.0,10.3707,10.3806,10.3609,10.3806,58000.0
2016-08-16 14:30:00,10.53,10.53,10.53,10.53,7200.0,10.3806,10.3806,10.3806,10.3806,7200.0
2016-08-16 14:35:00,10.53,10.53,10.53,10.53,30720.0,10.3806,10.3806,10.3806,10.3806,30720.0
2016-08-16 14:40:00,10.53,10.54,10.53,10.54,27200.0,10.3806,10.3904,10.3806,10.3904,27200.0
2016-08-16 14:45:00,10.54,10.54,10.53,10.54,35376.0,10.3904,10.3904,10.3806,10.3904,35376.0
2016-08-16 14:50:00,10.54,10.55,10.54,10.55,148800.0,10.3904,10.4003,10.3904,10.4003,148800.0
2016-08-16 14:55:00,10.55,10.55,10.55,10.55,25208.0,10.4003,10.4003,10.4003,10.4003,25208.0
2016-08-16 15:00:00,10.55,10.55,10.54,10.54,19200.0,10.4003,10.4003,10.3904,10.3904,19200.0
2016-08-16 15:05:00,10.55,10.55,10.54,10.55,29888.0,10.4003,10.4003,10.3904,10.4003,29888.0
2016-08-16 15:10:00,10.55,10.55,10.54,10.55,60264.0,10.4003,10.4003,10.3904,10.4003,60264.0
2016-08-16 15:15:00,10.55,10.55,10.54,10.55,22000.0,10.4003,10.4003,10.3904,10.4003,22000.0
2016-08-16 15:20:00,10.55,10.56,10.55,10.56,101544.0,10.4003,10.4101,10.4003,10.4101,101544.0
2016-08-16 15:25:00,10.55,10.55,10.55,10.55,9600.0,10.4003,10.4003,10.4003,10.4003,9600.0
2016-08-16 15:30:00,10.55,10.56,10.55,10.56,61456.0,10.4003,10.4101,10.4003,10.4101,61456.0
2016-08-16 15:35:00,10.55,10.56,10.54,10.54,20800.0,10.4003,10.4101,10.3904,10.3904,20800.0
2016-08-16 15:40:00,10.55,10.55,10.54,10.54,406928.0,10.4003,10.4003,10.3904,10.3904,406928.0
2016-08-16 15:45:00,10.54,10.55,10.54,10.54,72800.0,10.3904,10.4003,10.3904,10.3904,72800.0
2016-08-16 15:50:00,10.54,10.54,10.53,10.53,169520.0,10.3904,10.3904,10.3806,10.3806,169520.0
2016-08-16 15:55:00,10.53,10.53,10.51,10.51,291648.0,10.3806,10.3806,10.3609,10.3609,291648.0
2016-08-17 09:30:00,10.52,10.52,10.48,10.49,352360.0,10.3707,10.3707,10.3313,10.3411,352360.0
2016-08-17 09:35:00,10.49,10.49,10.44,10.45,921664.0,10.3411,10.3411,10.2918,10.3017,921664.0
2016-08-17 09:40:00,10.45,10.46,10.45,10.46,438528.0,10.3017,10.3116,10.3017,10.3116,438528.0
2016-08-17 09:45:00,10.45,10.48,10.45,10.48,170560.0,10.3017,10.3313,10.3017,10.3313,170560.0
2016-08-17 09:50:00,10.47,10.48,10.45,10.47,154856.0,10.3214,10.3313,10.3017,10.3214,154856.0
2016-08-17 09:55:00,10.46,10.47,10.46,10.46,162400.0,10.3116,10.3214,10.3116,10.3116,162400.0
2016-08-17 10:00:00,10.46,10.46,10.44,10.44,145128.0,10.3116,10.3116,10.2918,10.2918,145128.0
2016-08-17 10:05:00,10.44,10.45,10.43,10.43,92032.0,10.2918,10.3017,10.282,10.282,92032.0
2016-08-17 10:10:00,10.43,10.45,10.43,10.45,205336.0,10.282,10.3017,10.282,10.3017,205336.0
2016-08-17 10:15:00,10.45,10.45,10.44,10.45,232888.0,10.3017,10.3017,10.2918,10.3017,232888.0
2016-08-17 10:20:00,10.45,10.46,10.44,10.46,94240.0,10.3017,10.3116,10.2918,10.3116,94240.0
2016-08-17 10:25:00,10.45,10.45,10.45,10.45,36800.0,10.3017,10.3017,10.3017,10.3017,36800.0
2016-08-17 10:30:00,10.45,10.47,10.45,10.47,333408.0,10.3017,10.3214,10.3017,10.3214,333408.0
2016-08-17 10:35:00,10.46,10.46,10.45,10.46,70680.0,10.3116,10.3116,10.3017,10.3116,70680.0
2016-08-17 10:40:00,10.45,10.46,10.45,10.45,59456.0,10.3017,10.3116,10.3017,10.3017,59456.0
2016-08-17 10:45:00,10.45,10.46,10.44,10.45,114760.0,10.3017,10.3116,10.2918,10.3017,114760.0
2016-08-17 10:50:00,10.45,10.45,10.44,10.45,33904.0,10.3017,10.3017,10.2918,10.3017,33904.0
2016-08-17 10:55:00,10.45,10.45,10.44,10.45,115688.0,10.3017,10.3017,10.2918,10.3017,115688.0
2016-08-17 11:00:00,10.45,10.46,10.45,10.45,30944.0,10.3017,10.3116,10.3017,10.3017,30944.0
2016-08-17 11:05:00,10.45,10.45,10.45,10.45,36248.0,10.3017,10.3017,10.3017,10.3017,36248.0
2016-08-17 11:10:00,10.45,10.45,10.45,10.45,13600.0,10.3017,10.3017,10.3017,10.3017,13600.0
2016-08-17 11:15:00,10.45,10.46,10.45,10.46,30400.0,10.3017,10.3116,10.3017,10.3116,30400.0
2016-08-17 11:20:00,10.46,10.46,10.44,10.44,53224.0,10.3116,10.3116,10.2918,10.2918,53224.0
2016-08-17 11:25:00,10.44,10.44,10.42,10.42,86240.0,10.2918,10.2918,10.2721,10.2721,86240.0
2016-08-17 11:30:00,10.42,10.43,10.41,10.41,138432.0,10.2721,10.282,10.2623,10.2623,138432.0
2016-08-17 11:35:00,10.41,10.42,10.4,10.4,75360.0,10.2623,10.2721,10.2524,10.2524,75360.0
2016-08-17 11:40:00,10.41,10.41,10.41,10.41,70400.0,10.2623,10.2623,10.2623,10.2623,70400.0
2016-08-17 11:45:00,10.41,10.41,10.4,10.41,30360.0,10.2623,10.2623,10.2524,10.2623,30360.0
2016-08-17 11:50:00,10.41,10.41,10.41,10.41,57600.0,10.2623,10.2623,10.2623,10.2623,57600.0
2016-08-17 11:55:00,10.4,10.41,10.4,10.4,28168.0,10.2524,10.2623,10.2524,10.2524,28168.0
2016-08-17 12:00:00,10.4,10.41,10.4,10.41,23336.0,10.2524,10.2623,10.2524,10.2623,23336.0
2016-08-17 12:05:00,10.41,10.41,10.4,10.41,168192.0,10.2623,10.2623,10.2524,10.2623,168192.0
2016-08-17 12:10:00,10.41,10.41,10.41,10.41,46504.0,10.2623,10.2623,10.2623,10.2623,46504.0
2016-08-17 12:15:00,10.41,10.42,10.41,10.42,75200.0,10.2623,10.2721,10.2623,10.2721,75200.0
2016-08-17 12:20:00,10.42,10.42,10.42,10.42,18400.0,10.2721,10.2721,10.2721,10.2721,18400.0
2016-08-17 12:25:00,10.43,10.43,10.42,10.43,33040.0,10.282,10.282,10.2721,10.282,33040.0
2016-08-17 12:30:00,10.43,10.43,10.43,10.43,8000.0,10.282,10.282,10.282,10.282,8000.0
2016-08-17 12:35:00,10.43,10.44,10.43,10.44,16400.0,10.282,10.2918,10.282,10.2918,16400.0
2016-08-17 12:40:00,10.44,10.44,10.44,10.44,13320.0,10.2918,10.2918,10.2918,10.2918,13320.0
2016-08-17 12:45:00,10.44,10.5,10.44,10.5,296352.0,10.2918,10.351,10.2918,10.351,296352.0
2016-08-17 12:50:00,10.5,10.51,10.49,10.49,180120.0,10.351,10.3609,10.3411,10.3411,180120.0
2016-08-17 12:55:00,10.5,10.5,10.49,10.5,190000.0,10.351,10.351,10.3411,10.351,190000.0
2016-08-17 13:00:00,10.5,10.5,10.49,10.49,73152.0,10.351,10.351,10.3411,10.3411,73152.0
2016-08-17 13:05:00,10.49,10.49,10.49,10.49,12000.0,10.3411,10.3411,10.3411,10.3411,12000.0
2016-08-17 13:10:00,10.49,10.49,10.49,10.49,10400.0,10.3411,10.3411,10.3411,10.3411,10400.0
2016-08-17 13:15:00,10.49,10.49,10.49,10.49,41040.0,10.3411,10.3411,10.3411,10.3411,41040.0
2016-08-17 13:20:00,10.49,10.49,10.48,10.49,23864.0,10.3411,10.3411,10.3313,10.3411,23864.0
2016-08-17 13:25:00,10.48,10.49,10.48,10.49,17600.0,10.3313,10.3411,10.3313,10.3411,17600.0
2016-08-17 13:30:00,10.49,10.49,10.49,10.49,92272.0,10.3411,10.3411,10.3411,10.3411,92272.0
2016-08-17 13:35:00,10.49,10.52,10.49,10.52,50480.0,10.3411,10.3707,10.3411,10.3707,50480.0
2016-08-17 13:40:00,10.52,10.53,10.51,10.51,230112.0,10.3707,10.3806,10.3609,10.3609,230112.0
2016-08-17 13:45:00,10.51,10.51,10.51,10.51,6000.0,10.3609,10.3609,10.3609,10.3609,6000.0
2016-08-17 13:50:00,10.51,10.51,10.49,10.5,14624.0,10.3609,10.3609,10.3411,10.351,14624.0
2016-08-17 13:55:00,10.5,10.5,10.49,10.49,30400.0,10.351,10.351,10.3411,10.3411,30400.0
2016-08-17 14:00:00,10.48,10.51,10.44,10.5,583160.0,10.3313,10.3609,10.2918,10.351,583160.0
2016-08-17 14:05:00,10.5,10.51,10.48,10.51,65600.0,10.351,10.3609,10.3313,10.3609,65600.0
2016-08-17 14:10:00,10.51,10.55,10.51,10.55,653688.0,10.3609,10.4003,10.3609,10.4003,653688.0
2016-08-17 14:15:00,10.55,10.55,10.52,10.52,188800.0,10.4003,10.4003,10.3707,10.3707,188800.0
2016-08-17 14:20:00,10.53,10.53,10.51,10.51,75600.0,10.3806,10.3806,10.3609,10.3609,75600.0
2016-08-17 14:25:00,10.52,10.54,10.51,10.53,117600.0,10.3707,10.3904,10.3609,10.3806,117600.0
2016-08-17 14:30:00,10.51,10.52,10.51,10.52,64000.0,10.3609,10.3707,10.3609,10.3707,64000.0
2016-08-17 14:35:00,10.52,10.53,10.51,10.53,103288.0,10.3707,10.3806,10.3609,10.3806,103288.0
2016-08-17 14:40:00,10.52,10.53,10.52,10.52,35728.0,10.3707,10.3806,10.3707,10.3707,35728.0
2016-08-17 14:45:00,10.52,10.54,10.51,10.53,129264.0,10.3707,10.3904,10.3609,10.3806,129264.0
2016-08-17 14:50:00,10.53,10.53,10.51,10.51,19152.0,10.3806,10.3806,10.3609,10.3609,19152.0
2016-08-17 14:55:00,10.52,10.53,10.52,10.53,83728.0,10.3707,10.3806,10.3707,10.3806,83728.0
2016-08-17 15:00:00,10.53,10.53,10.51,10.52,50928.0,10.3806,10.3806,10.3609,10.3707,50928.0
2016-08-17 15:05:00,10.52,10.52,10.5,10.51,50400.0,10.3707,10.3707,10.351,10.3609,50400.0
2016-08-17 15:10:00,10.51,10.51,10.5,10.5,132496.0,10.3609,10.3609,10.351,10.351,132496.0
2016-08-17 15:15:00,10.5,10.5,10.49,10.5,43800.0,10.351,10.351,10.3411,10.351,43800.0
2016-08-17 15:20:00,10.5,10.51,10.5,10.51,45600.0,10.351,10.3609,10.351,10.3609,45600.0
2016-08-17 15:25:00,10.51,10.53,10.51,10.52,56800.0,10.3609,10.3806,10.3609,10.3707,56800.0
2016-08-17 15:30:00,10.53,10.53,10.53,10.53,14400.0,10.3806,10.3806,10.3806,10.3806,14400.0
2016-08-17 15:35:00,10.53,10.54,10.53,10.54,61096.0,10.3806,10.3904,10.3806,10.3904,61096.0
2016-08-17 15:40:00,10.54,10.54,10.53,10.53,47360.0,10.3904,10.3904,10.3806,10.3806,47360.0
2016-08-17 15:45:00,10.54,10.55,10.54,10.54,50784.0,10.3904,10.4003,10.3904,10.3904,50784.0
2016-08-17 15:50:00,10.54,10.55,10.54,10.54,192104.0,10.3904,10.4003,10.3904,10.3904,192104.0
2016-08-17 15:55:00,10.54,10.55,10.53,10.54,292752.0,10.3904,10.4003,10.3806,10.3904,292752.0
2016-08-18 09:30:00,10.53,10.56,10.53,10.55,496320.0,10.3806,10.4101,10.3806,10.4003,496320.0
2016-08-18 09:35:00,10.56,10.56,10.53,10.53,121496.0,10.4101,10.4101,10.3806,10.3806,121496.0
2016-08-18 09:40:00,10.53,10.53,10.5,10.51,285296.0,10.3806,10.3806,10.351,10.3609,285296.0
2016-08-18 09:45:00,10.51,10.53,10.51,10.52,202704.0,10.3609,10.3806,10.3609,10.3707,202704.0
2016-08-18 09:50:00,10.52,10.53,10.51,10.53,135200.0,10.3707,10.3806,10.3609,10.3806,135200.0
2016-08-18 09:55:00,10.53,10.55,10.53,10.55,181880.0,10.3806,10.4003,10.3806,10.4003,181880.0
2016-08-18 10:00:00,10.55,10.56,10.54,10.56,141600.0,10.4003,10.4101,10.3904,10.4101,141600.0
2016-08-18 10:05:00,10.56,10.56,10.55,10.55,213632.0,10.4101,10.4101,10.4003,10.4003,213632.0
2016-08-18 10:10:00,10.55,10.56,10.55,10.56,172368.0,10.4003,10.4101,10.4003,10.4101,172368.0
2016-08-18 10:15:00,10.56,10.57,10.56,10.57,22944.0,10.4101,10.42,10.4101,10.42,22944.0
2016-08-18 10:20:00,10.57,10.57,10.56,10.56,104600.0,10.42,10.42,10.4101,10.4101,104600.0
2016-08-18 10:25:00,10.55,10.56,10.55,10.56,195008.0,10.4003,10.4101,10.4003,10.4101,195008.0
2016-08-18 10:30:00,10.57,10.58,10.57,10.58,39488.0,10.42,10.4299,10.42,10.4299,39488.0
2016-08-18 10:35:00,10.58,10.58,10.57,10.57,28600.0,10.4299,10.4299,10.42,10.42,28600.0
2016-08-18 10:40:00,10.57,10.58,10.56,10.57,34344.0,10.42,10.4299,10.4101,10.42,34344.0
2016-08-18 10:45:00,10.56,10.56,10.56,10.56,28800.0,10.4101,10.4101,10.4101,10.4101,28800.0
2016-08-18 10:50:00,10.57,10.57,10.57,10.57,59344.0,10.42,10.42,10.42,10.42,59344.0
2016-08-18 10:55:00,10.57,10.58,10.57,10.58,151024.0,10.42,10.4299,10.42,10.4299,151024.0
2016-08-18 11:00:00,10.58,10.58,10.55,10.56,80304.0,10.4299,10.4299,10.4003,10.4101,80304.0
2016-08-18 11:05:00,10.56,10.57,10.56,10.57,32216.0,10.4101,10.42,10.4101,10.42,32216.0
2016-08-18 11:10:00,10.56,10.56,10.56,10.56,29320.0,10.4101,10.4101,10.4101,10.4101,29320.0
2016-08-18 11:15:00,10.56,10.56,10.56,10.56,7944.0,10.4101,10.4101,10.4101,10.4101,7944.0
2016-08-18 11:20:00,10.55,10.56,10.55,10.56,15200.0,10.4003,10.4101,10.4003,10.4101,15200.0
2016-08-18 11:25:00,10.56,10.57,10.56,10.57,12800.0,10.4101,10.42,10.4101,10.42,12800.0
2016-08-18 11:30:00,10.57,10.57,10.57,10.57,6400.0,10.42,10.42,10.42,10.42,6400.0
2016-08-18 11:35:00,10.57,10.57,10.57,10.57,800.0,10.42,10.42,10.42,10.42,800.0
2016-08-18 11:40:00,10.56,10.57,10.56,10.56,9600.0,10.4101,10.42,10.4101,10.4101,9600.0
2016-08-18 11:45:00,10.56,10.56,10.56,10.56,9680.0,10.4101,10.4101,10.4101,10.4101,9680.0
2016-08-18 11:50:00,10.56,10.56,10.56,10.56,30400.0,10.4101,10.4101,10.4101,10.4101,30400.0
2016-08-18 11:55:00,10.56,10.56,10.55,10.55,3200.0,10.4101,10.4101,10.4003,10.4003,3200.0
2016-08-18 12:00:00,10.55,10.55,10.55,10.55,42928.0,10.4003,10.4003,10.4003,10.4003,42928.0
2016-08-18 12:05:00,10.55,10.56,10.55,10.56,16800.0,10.4003,10.4101,10.4003,10.4101,16800.0
2016-08-18 12:10:00,10.55,10.55,10.55,10.55,3680.0,10.4003,10.4003,10.4003,10.4003,3680.0
2016-08-18 12:15:00,10.54,10.54,10.54,10.54,1600.0,10.3904,10.3904,10.3904,10.3904,1600.0
2016-08-18 12:20:00,10.54,10.54,10.54,10.54,19200.0,10.3904,10.3904,10.3904,10.3904,19200.0
2016-08-18 12:25:00,10.54,10.54,10.52,10.52,105408.0,10.3904,10.3904,10.3707,10.3707,105408.0
2016-08-18 12:30:00,10.52,10.52,10.51,10.51,84696.0,10.3707,10.3707,10.3609,10.3609,84696.0
2016-08-18 12:35:00,10.51,10.51,10.49,10.51,90000.0,10.3609,10.3609,10.3411,10.3609,90000.0
2016-08-18 12:40:00,10.51,10.52,10.51,10.52,164704.0,10.3609,10.3707,10.3609,10.3707,164704.0
2016-08-18 12:45:00,10.52,10.53,10.52,10.53,25200.0,10.3707,10.3806,10.3707,10.3806,25200.0
2016-08-18 12:50:00,10.52,10.52,10.52,10.52,4800.0,10.3707,10.3707,10.3707,10.3707,4800.0
2016-08-18 12:55:00,10.52,10.52,10.52,10.52,23056.0,10.3707,10.3707,10.3707,10.3707,23056.0
2016-08-18 13:00:00,10.53,10.53,10.53,10.53,5600.0,10.3806,10.3806,10.3806,10.3806,5600.0
2016-08-18 13:05:00,10.53,10.53,10.53,10.53,298456.0,10.3806,10.3806,10.3806,10.3806,298456.0
2016-08-18 13:10:00,10.53,10.54,10.53,10.54,24400.0,10.3806,10.3904,10.3806,10.3904,24400.0
2016-08-18 13:15:00,10.54,10.54,10.53,10.54,91200.0,10.3904,10.3904,10.3806,10.3904,91200.0
2016-08-18 13:20:00,10.53,10.54,10.53,10.54,112800.0,10.3806,10.3904,10.3806,10.3904,112800.0
2016-08-18 13:25:00,10.53,10.54,10.53,10.54,6400.0,10.3806,10.3904,10.3806,10.3904,6400.0
2016-08-18 13:30:00,10.54,10.55,10.54,10.54,56824.0,10.3904,10.4003,10.3904,10.3904,56824.0
2016-08-18 13:35:00,10.55,10.55,10.55,10.55,49136.0,10.4003,10.4003,10.4003,10.4003,49136.0
2016-08-18 13:40:00,10.56,10.56,10.56,10.56,5600.0,10.4101,10.4101,10.4101,10.4101,5600.0
2016-08-18 13:45:00,10.56,10.56,10.55,10.55,37600.0,10.4101,10.4101,10.4003,10.4003,37600.0
2016-08-18 13:50:00,10.55,10.55,10.55,10.55,12800.0,10.4003,10.4003,10.4003,10.4003,12800.0
2016-08-18 13:55:00,10.55,10.55,10.55,10.55,800.0,10.4003,10.4003,10.4003,10.4003,800.0
2016-08-18 14:00:00,10.55,10.55,10.55,10.55,100800.0,10.4003,10.4003,10.4003,10.4003,100800.0
2016-08-18 14:05:00,10.55,10.55,10.55,10.55,7200.0,10.4003,10.4003,10.4003,10.4003,7200.0
2016-08-18 14:10:00,10.55,10.56,10.55,10.55,43056.0,10.4003,10.4101,10.4003,10.4003,43056.0
2016-08-18 14:15:00,10.55,10.56,10.55,10.56,4000.0,10.4003,10.4101,10.4003,10.4101,4000.0
2016-08-18 14:20:00,10.55,10.56,10.55,10.55,2400.0,10.4003,10.4101,10.4003,10.4003,2400.0
2016-08-18 14:25:00,10.55,10.55,10.55,10.55,4000.0,10.4003,10.4003,10.4003,10.4003,4000.0
2016-08-18 14:30:00,10.55,10.55,10.54,10.54,51176.0,10.4003,10.4003,10.3904,10.3904,51176.0
2016-08-18 14:35:00,10.55,10.55,10.54,10.54,8000.0,10.4003,10.4003,10.3904,10.3904,8000.0
2016-08-18 14:40:00,10.55,10.55,10.55,10.55,24240.0,10.4003,10.4003,10.4003,10.4003,24240.0
2016-08-18 14:45:00,10.55,10.55,10.55,10.55,8000.0,10.4003,10.4003,10.4003,10.4003,8000.0
2016-08-18 14:50:00,10.55,10.55,10.55,10.55,1600.0,10.4003,10.4003,10.4003,10.4003,1600.0
2016-08-18 14:55:00,10.55,10.55,10.55,10.55,3200.0,10.4003,10.4003,10.4003,10.4003,3200.0
2016-08-18 15:00:00,10.55,10.56,10.55,10.56,2560.0,10.4003,10.4101,10.4003,10.4101,2560.0
2016-08-18 15:05:00,10.56,10.57,10.56,10.57,131240.0,10.4101,10.42,10.4101,10.42,131240.0
2016-08-18 15:10:00,10.57,10.57,10.56,10.56,13776.0,10.42,10.42,10.4101,10.4101,13776.0
2016-08-18 15:15:00,10.56,10.56,10.56,10.56,8800.0,10.4101,10.4101,10.4101,10.4101,8800.0
2016-08-18 15:20:00,10.56,10.57,10.56,10.56,37600.0,10.4101,10.42,10.4101,10.4101,37600.0
2016-08-18 15:25:00,10.56,10.57,10.56,10.56,58096.0,10.4101,10.42,10.4101,10.4101,58096.0
2016-08-18 15:30:00,10.55,10.55,10.55,10.55,3360.0,10.4003,10.4003,10.4003,10.4003,3360.0
2016-08-18 15:35:00,10.55,10.55,10.55,10.55,41720.0,10.4003,10.4003,10.4003,10.4003,41720.0
2016-08-18 15:40:00,10.55,10.56,10.55,10.56,82552.0,10.4003,10.4101,10.4003,10.4101,82552.0
2016-08-18 15:45:00,10.55,10.56,10.54,10.54,213936.0,10.4003,10.4101,10.3904,10.3904,213936.0
2016-08-18 15:50:00,10.54,10.55,10.54,10.55,132152.0,10.3904,10.4003,10.3904,10.4003,132152.0
2016-08-18 15:55:00,10.55,10.56,10.55,10.55,736568.0,10.4003,10.4101,10.4003,10.4003,736568.0
2016-08-19 09:30:00,10.52,10.52,10.49,10.5,297024.0,10.3707,10.3707,10.3411,10.351,297024.0
2016-08-19 09:35:00,10.5,10.5,10.47,10.47,80568.0,10.351,10.351,10.3214,10.3214,80568.0
2016-08-19 09:40:00,10.47,10.49,10.47,10.49,398424.0,10.3214,10.3411,10.3214,10.3411,398424.0
2016-08-19 09:45:00,10.48,10.48,10.46,10.46,165464.0,10.3313,10.3313,10.3116,10.3116,165464.0
2016-08-19 09:50:00,10.46,10.48,10.46,10.48,127152.0,10.3116,10.3313,10.3116,10.3313,127152.0
2016-08-19 09:55:00,10.48,10.49,10.48,10.48,199368.0,10.3313,10.3411,10.3313,10.3313,199368.0
2016-08-19 10:00:00,10.49,10.49,10.47,10.47,209016.0,10.3411,10.3411,10.3214,10.3214,209016.0
2016-08-19 10:05:00,10.48,10.49,10.48,10.49,171784.0,10.3313,10.3411,10.3313,10.3411,171784.0
2016-08-19 10:10:00,10.49,10.49,10.48,10.49,28216.0,10.3411,10.3411,10.3313,10.3411,28216.0
2016-08-19 10:15:00,10.49,10.5,10.48,10.49,100608.0,10.3411,10.351,10.3313,10.3411,100608.0
2016-08-19 10:20:00,10.5,10.53,10.5,10.53,243392.0,10.351,10.3806,10.351,10.3806,243392.0
2016-08-19 10:25:00,10.54,10.57,10.54,10.57,71592.0,10.3904,10.42,10.3904,10.42,71592.0
2016-08-19 10:30:00,10.57,10.58,10.56,10.56,221872.0,10.42,10.4299,10.4101,10.4101,221872.0
2016-08-19 10:35:00,10.57,10.57,10.57,10.57,74400.0,10.42,10.42,10.42,10.42,74400.0
2016-08-19 10:40:00,10.57,10.59,10.57,10.58,203712.0,10.42,10.4397,10.42,10.4299,203712.0
2016-08-19 10:45:00,10.58,10.59,10.58,10.58,60160.0,10.4299,10.4397,10.4299,10.4299,60160.0
2016-08-19 10:50:00,10.57,10.57,10.56,10.57,54000.0,10.42,10.42,10.4101,10.42,54000.0
2016-08-19 10:55:00,10.57,10.57,10.57,10.57,62104.0,10.42,10.42,10.42,10.42,62104.0
2016-08-19 11:00:00,10.57,10.58,10.57,10.57,45896.0,10.42,10.4299,10.42,10.42,45896.0
2016-08-19 11:05:00,10.57,10.58,10.57,10.58,93760.0,10.42,10.4299,10.42,10.4299,93760.0
2016-08-19 11:10:00,10.58,10.59,10.58,10.58,8000.0,10.4299,10.4397,10.4299,10.4299,8000.0
2016-08-19 11:15:00,10.59,10.59,10.58,10.58,122328.0,10.4397,10.4397,10.4299,10.4299,122328.0
2016-08-19 11:20:00,10.58,10.58,10.58,10.58,68800.0,10.4299,10.4299,10.4299,10.4299,68800.0
2016-08-19 11:25:00,10.58,10.59,10.58,10.59,24800.0,10.4299,10.4397,10.4299,10.4397,24800.0
2016-08-19 11:30:00,10.59,10.59,10.59,10.59,6160.0,10.4397,10.4397,10.4397,10.4397,6160.0
2016-08-19 11:35:00,10.58,10.58,10.57,10.57,68800.0,10.4299,10.4299,10.42,10.42,68800.0
2016-08-19 11:40:00,10.57,10.57,10.56,10.56,14520.0,10.42,10.42,10.4101,10.4101,14520.0
2016-08-19 11:45:00,10.56,10.57,10.56,10.57,15112.0,10.4101,10.42,10.4101,10.42,15112.0
2016-08-19 11:50:00,10.57,10.58,10.56,10.57,72224.0,10.42,10.4299,10.4101,10.42,72224.0
2016-08-19 11:55:00,10.57,10.58,10.57,10.58,10400.0,10.42,10.4299,10.42,10.4299,10400.0
2016-08-19 12:00:00,10.58,10.59,10.58,10.59,25600.0,10.4299,10.4397,10.4299,10.4397,25600.0
2016-08-19 12:05:00,10.59,10.59,10.58,10.58,100800.0,10.4397,10.4397,10.4299,10.4299,100800.0
2016-08-19 12:10:00,10.58,10.59,10.58,10.58,15200.0,10.4299,10.4397,10.4299,10.4299,15200.0
2016-08-19 12:15:00,10.58,10.58,10.56,10.56,75200.0,10.4299,10.4299,10.4101,10.4101,75200.0
2016-08-19 12:20:00,10.56,10.56,10.56,10.56,78368.0,10.4101,10.4101,10.4101,10.4101,78368.0
2016-08-19 12:25:00,10.56,10.56,10.56,10.56,0.0,10.4101,10.4101,10.4101,10.4101,0.0
2016-08-19 12:30:00,10.56,10.56,10.56,10.56,12000.0,10.4101,10.4101,10.4101,10.4101,12000.0
2016-08-19 12:35:00,10.56,10.56,10.55,10.55,12000.0,10.4101,10.4101,10.4003,10.4003,12000.0
2016-08-19 12:40:00,10.55,10.55,10.55,10.55,11776.0,10.4003,10.4003,10.4003,10.4003,11776.0
2016-08-19 12:45:00,10.54,10.54,10.53,10.53,67536.0,10.3904,10.3904,10.3806,10.3806,67536.0
2016-08-19 12:50:00,10.53,10.53,10.5,10.51,175744.0,10.3806,10.3806,10.351,10.3609,175744.0
2016-08-19 12:55:00,10.51,10.51,10.5,10.51,93480.0,10.3609,10.3609,10.351,10.3609,93480.0
2016-08-19 13:00:00,10.51,10.51,10.49,10.5,57504.0,10.3609,10.3609,10.3411,10.351,57504.0
2016-08-19 13:05:00,10.5,10.5,10.5,10.5,172000.0,10.351,10.351,10.351,10.351,172000.0
2016-08-19 13:10:00,10.5,10.5,10.5,10.5,9656.0,10.351,10.351,10.351,10.351,9656.0
2016-08-19 13:15:00,10.51,10.51,10.5,10.5,42400.0,10.3609,10.3609,10.351,10.351,42400.0
2016-08-19 13:20:00,10.5,10.51,10.5,10.51,274464.0,10.351,10.3609,10.351,10.3609,274464.0
2016-08-19 13:25:00,10.5,10.5,10.5,10.5,59200.0,10.351,10.351,10.351,10.351,59200.0
2016-08-19 13:30:00,10.5,10.5,10.49,10.5,34400.0,10.351,10.351,10.3411,10.351,34400.0
2016-08-19 13:35:00,10.5,10.51,10.5,10.51,97712.0,10.351,10.3609,10.351,10.3609,97712.0
2016-08-19 13:40:00,10.51,10.52,10.51,10.52,38400.0,10.3609,10.3707,10.3609,10.3707,38400.0
2016-08-19 13:45:00,10.52,10.52,10.52,10.52,2400.0,10.3707,10.3707,10.3707,10.3707,2400.0
2016-08-19 13:50:00,10.52,10.52,10.51,10.52,19304.0,10.3707,10.3707,10.3609,10.3707,19304.0
2016-08-19 13:55:00,10.52,10.52,10.51,10.51,14816.0,10.3707,10.3707,10.3609,10.3609,14816.0
2016-08-19 14:00:00,10.51,10.52,10.51,10.52,12000.0,10.3609,10.3707,10.3609,10.3707,12000.0
2016-08-19 14:05:00,10.52,10.52,10.52,10.52,9600.0,10.3707,10.3707,10.3707,10.3707,9600.0
2016-08-19 14:10:00,10.52,10.53,10.52,10.53,19760.0,10.3707,10.3806,10.3707,10.3806,19760.0
2016-08-19 14:15:00,10.53,10.53,10.53,10.53,29880.0,10.3806,10.3806,10.3806,10.3806,29880.0
2016-08-19 14:20:00,10.53,10.53,10.53,10.53,22400.0,10.3806,10.3806,10.3806,10.3806,22400.0
2016-08-19 14:25:00,10.53,10.53,10.52,10.52,8800.0,10.3806,10.3806,10.3707,10.3707,8800.0
2016-08-19 14:30:00,10.53,10.53,10.53,10.53,7200.0,10.3806,10.3806,10.3806,10.3806,7200.0
2016-08-19 14:35:00,10.53,10.53,10.53,10.53,22400.0,10.3806,10.3806,10.3806,10.3806,22400.0
2016-08-19 14:40:00,10.53,10.54,10.53,10.54,86400.0,10.3806,10.3904,10.3806,10.3904,86400.0
2016-08-19 14:45:00,10.54,10.54,10.53,10.54,5824.0,10.3904,10.3904,10.3806,10.3904,5824.0
2016-08-19 14:50:00,10.54,10.55,10.53,10.55,19488.0,10.3904,10.4003,10.3806,10.4003,19488.0
2016-08-19 14:55:00,10.55,10.55,10.54,10.54,29600.0,10.4003,10.4003,10.3904,10.3904,29600.0
2016-08-19 15:00:00,10.55,10.55,10.54,10.54,15360.0,10.4003,10.4003,10.3904,10.3904,15360.0
2016-08-19 15:05:00,10.54,10.55,10.54,10.55,9600.0,10.3904,10.4003,10.3904,10.4003,9600.0
2016-08-19 15:10:00,10.55,10.55,10.54,10.54,27360.0,10.4003,10.4003,10.3904,10.3904,27360.0
2016-08-19 15:15:00,10.55,10.55,10.54,10.55,8000.0,10.4003,10.4003,10.3904,10.4003,8000.0
2016-08-19 15:20:00,10.55,10.55,10.54,10.55,13600.0,10.4003,10.4003,10.3904,10.4003,13600.0
2016-08-19 15:25:00,10.55,10.55,10.55,10.55,18224.0,10.4003,10.4003,10.4003,10.4003,18224.0
2016-08-19 15:30:00,10.56,10.56,10.55,10.56,195256.0,10.4101,10.4101,10.4003,10.4101,195256.0
2016-08-19 15:35:00,10.56,10.56,10.55,10.55,62400.0,10.4101,10.4101,10.4003,10.4003,62400.0
2016-08-19 15:40:00,10.55,10.55,10.54,10.54,30728.0,10.4003,10.4003,10.3904,10.3904,30728.0
2016-08-19 15:45:00,10.54,10.54,10.54,10.54,152320.0,10.3904,10.3904,10.3904,10.3904,152320.0
2016-08-19 15:50:00,10.54,10.55,10.54,10.55,63768.0,10.3904,10.4003,10.3904,10.4003,63768.0
2016-08-19 15:55:00,10.55,10.55,10.54,10.54,546464.0,10.4003,10.4003,10.3904,10.3904,546464.0
2016-08-22 09:30:00,10.52,10.52,10.49,10.49,150416.0,10.3707,10.3707,10.3411,10.3411,150416.0
2016-08-22 09:35:00,10.48,10.51,10.48,10.51,184528.0,10.3313,10.3609,10.3313,10.3609,184528.0
2016-08-22 09:40:00,10.51,10.52,10.5,10.5,125608.0,10.3609,10.3707,10.351,10.351,125608.0
2016-08-22 09:45:00,10.51,10.53,10.5,10.51,154184.0,10.3609,10.3806,10.351,10.3609,154184.0
2016-08-22 09:50:00,10.51,10.52,10.5,10.5,74768.0,10.3609,10.3707,10.351,10.351,74768.0
2016-08-22 09:55:00,10.5,10.52,10.5,10.52,46696.0,10.351,10.3707,10.351,10.3707,46696.0
2016-08-22 10:00:00,10.53,10.53,10.51,10.51,49600.0,10.3806,10.3806,10.3609,10.3609,49600.0
2016-08-22 10:05:00,10.51,10.52,10.51,10.51,24000.0,10.3609,10.3707,10.3609,10.3609,24000.0
2016-08-22 10:10:00,10.51,10.52,10.51,10.52,52000.0,10.3609,10.3707,10.3609,10.3707,52000.0
2016-08-22 10:15:00,10.52,10.58,10.52,10.57,201040.0,10.3707,10.4299,10.3707,10.42,201040.0
2016-08-22 10:20:00,10.58,10.59,10.57,10.58,20464.0,10.4299,10.4397,10.42,10.4299,20464.0
2016-08-22 10:25:00,10.59,10.6,10.59,10.59,239088.0,10.4397,10.4496,10.4397,10.4397,239088.0
2016-08-22 10:30:00,10.59,10.59,10.59,10.59,91200.0,10.4397,10.4397,10.4397,10.4397,91200.0
2016-08-22 10:35:00,10.59,10.59,10.58,10.58,58400.0,10.4397,10.4397,10.4299,10.4299,58400.0
2016-08-22 10:40:00,10.58,10.58,10.58,10.58,23680.0,10.4299,10.4299,10.4299,10.4299,23680.0
2016-08-22 10:45:00,10.58,10.58,10.58,10.58,40000.0,10.4299,10.4299,10.4299,10.4299,40000.0
2016-08-22 10:50:00,10.58,10.58,10.57,10.58,39904.0,10.4299,10.4299,10.42,10.4299,39904.0
2016-08-22 10:55:00,10.58,10.58,10.57,10.57,64480.0,10.4299,10.4299,10.42,10.42,64480.0
2016-08-22 11:00:00,10.57,10.58,10.57,10.58,3488.0,10.42,10.4299,10.42,10.4299,3488.0
2016-08-22 11:05:00,10.57,10.58,10.57,10.57,9600.0,10.42,10.4299,10.42,10.42,9600.0
2016-08-22 11:10:00,10.57,10.58,10.57,10.57,12000.0,10.42,10.4299,10.42,10.42,12000.0
2016-08-22 11:15:00,10.57,10.57,10.54,10.54,73144.0,10.42,10.42,10.3904,10.3904,73144.0
2016-08-22 11:20:00,10.53,10.53,10.49,10.5,157480.0,10.3806,10.3806,10.3411,10.351,157480.0
2016-08-22 11:25:00,10.5,10.51,10.49,10.5,52000.0,10.351,10.3609,10.3411,10.351,52000.0
2016-08-22 11:30:00,10.49,10.5,10.49,10.5,21040.0,10.3411,10.351,10.3411,10.351,21040.0
2016-08-22 11:35:00,10.5,10.51,10.5,10.5,229712.0,10.351,10.3609,10.351,10.351,229712.0
2016-08-22 11:40:00,10.49,10.5,10.49,10.49,96624.0,10.3411,10.351,10.3411,10.3411,96624.0
2016-08-22 11:45:00,10.49,10.5,10.49,10.5,27600.0,10.3411,10.351,10.3411,10.351,27600.0
2016-08-22 11:50:00,10.5,10.51,10.5,10.51,101392.0,10.351,10.3609,10.351,10.3609,101392.0
2016-08-22 11:55:00,10.51,10.51,10.51,10.51,10400.0,10.3609,10.3609,10.3609,10.3609,10400.0
2016-08-22 12:00:00,10.51,10.51,10.5,10.5,42400.0,10.3609,10.3609,10.351,10.351,42400.0
2016-08-22 12:05:00,10.51,10.51,10.5,10.5,25936.0,10.3609,10.3609,10.351,10.351,25936.0
2016-08-22 12:10:00,10.5,10.5,10.49,10.5,44048.0,10.351,10.351,10.3411,10.351,44048.0
2016-08-22 12:15:00,10.5,10.5,10.5,10.5,4800.0,10.351,10.351,10.351,10.351,4800.0
2016-08-22 12:20:00,10.5,10.54,10.5,10.54,141960.0,10.351,10.3904,10.351,10.3904,141960.0
2016-08-22 12:25:00,10.55,10.57,10.54,10.56,303704.0,10.4003,10.42,10.3904,10.4101,303704.0
2016-08-22 12:30:00,10.56,10.56,10.56,10.56,11200.0,10.4101,10.4101,10.4101,10.4101,11200.0
2016-08-22 12:35:00,10.56,10.56,10.56,10.56,68064.0,10.4101,10.4101,10.4101,10.4101,68064.0
2016-08-22 12:40:00,10.56,10.56,10.55,10.55,35728.0,10.4101,10.4101,10.4003,10.4003,35728.0
2016-08-22 12:45:00,10.55,10.56,10.54,10.56,30928.0,10.4003,10.4101,10.3904,10.4101,30928.0
2016-08-22 12:50:00,10.55,10.55,10.55,10.55,800.0,10.4003,10.4003,10.4003,10.4003,800.0
2016-08-22 12:55:00,10.55,10.55,10.54,10.55,11200.0,10.4003,10.4003,10.3904,10.4003,11200.0
2016-08-22 13:00:00,10.55,10.55,10.55,10.55,2400.0,10.4003,10.4003,10.4003,10.4003,2400.0
2016-08-22 13:05:00,10.54,10.55,10.54,10.55,17560.0,10.3904,10.4003,10.3904,10.4003,17560.0
2016-08-22 13:10:00,10.55,10.55,10.55,10.55,13600.0,10.4003,10.4003,10.4003,10.4003,13600.0
2016-08-22 13:15:00,10.56,10.56,10.55,10.55,36584.0,10.4101,10.4101,10.4003,10.4003,36584.0
2016-08-22 13:20:00,10.55,10.55,10.5,10.5,61168.0,10.4003,10.4003,10.351,10.351,61168.0
2016-08-22 13:25:00,10.5,10.51,10.49,10.51,121720.0,10.351,10.3609,10.3411,10.3609,121720.0
2016-08-22 13:30:00,10.51,10.51,10.5,10.5,54744.0,10.3609,10.3609,10.351,10.351,54744.0
2016-08-22 13:35:00,10.5,10.51,10.5,10.51,7200.0,10.351,10.3609,10.351,10.3609,7200.0
2016-08-22 13:40:00,10.52,10.52,10.52,10.52,59200.0,10.3707,10.3707,10.3707,10.3707,59200.0
2016-08-22 13:45:00,10.53,10.56,10.53,10.55,109600.0,10.3806,10.4101,10.3806,10.4003,109600.0
2016-08-22 13:50:00,10.55,10.55,10.55,10.55,33600.0,10.4003,10.4003,10.4003,10.4003,33600.0
2016-08-22 13:55:00,10.55,10.55,10.55,10.55,16800.0,10.4003,10.4003,10.4003,10.4003,16800.0
2016-08-22 14:00:00,10.55,10.56,10.55,10.56,74400.0,10.4003,10.4101,10.4003,10.4101,74400.0
2016-08-22 14:05:00,10.56,10.56,10.55,10.56,53656.0,10.4101,10.4101,10.4003,10.4101,53656.0
2016-08-22 14:10:00,10.55,10.55,10.55,10.55,23200.0,10.4003,10.4003,10.4003,10.4003,23200.0
2016-08-22 14:15:00,10.55,10.55,10.54,10.54,50504.0,10.4003,10.4003,10.3904,10.3904,50504.0
2016-08-22 14:20:00,10.55,10.55,10.55,10.55,14552.0,10.4003,10.4003,10.4003,10.4003,14552.0
2016-08-22 14:25:00,10.55,10.55,10.52,10.53,62424.0,10.4003,10.4003,10.3707,10.3806,62424.0
2016-08-22 14:30:00,10.52,10.53,10.52,10.53,7200.0,10.3707,10.3806,10.3707,10.3806,7200.0
2016-08-22 14:35:00,10.53,10.53,10.53,10.53,856.0,10.3806,10.3806,10.3806,10.3806,856.0
2016-08-22 14:40:00,10.53,10.54,10.53,10.54,8800.0,10.3806,10.3904,10.3806,10.3904,8800.0
2016-08-22 14:45:00,10.54,10.54,10.54,10.54,83736.0,10.3904,10.3904,10.3904,10.3904,83736.0
2016-08-22 14:50:00,10.54,10.54,10.54,10.54,89408.0,10.3904,10.3904,10.3904,10.3904,89408.0
2016-08-22 14:55:00,10.53,10.53,10.53,10.53,800.0,10.3806,10.3806,10.3806,10.3806,800.0
2016-08-22 15:00:00,10.54,10.54,10.54,10.54,800.0,10.3904,10.3904,10.3904,10.3904,800.0
2016-08-22 15:05:00,10.55,10.55,10.55,10.55,3200.0,10.4003,10.4003,10.4003,10.4003,3200.0
2016-08-22 15:10:00,10.55,10.55,10.55,10.55,6400.0,10.4003,10.4003,10.4003,10.4003,6400.0
2016-08-22 15:15:00,10.54,10.54,10.54,10.54,4800.0,10.3904,10.3904,10.3904,10.3904,4800.0
2016-08-22 15:20:00,10.55,10.55,10.54,10.55,6584.0,10.4003,10.4003,10.3904,10.4003,6584.0
2016-08-22 15:25:00,10.55,10.56,10.55,10.56,3200.0,10.4003,10.4101,10.4003,10.4101,3200.0
2016-08-22 15:30:00,10.55,10.55,10.55,10.55,3200.0,10.4003,10.4003,10.4003,10.4003,3200.0
2016-08-22 15:35:00,10.55,10.55,10.54,10.54,16368.0,10.4003,10.4003,10.3904,10.3904,16368.0
2016-08-22 15:40:00,10.54,10.55,10.54,10.55,8800.0,10.3904,10.4003,10.3904,10.4003,8800.0
2016-08-22 15:45:00,10.55,10.55,10.55,10.55,62440.0,10.4003,10.4003,10.4003,10.4003,62440.0
2016-08-22 15:50:00,10.55,10.55,10.54,10.55,160648.0,10.4003,10.4003,10.3904,10.4003,160648.0
2016-08-22 15:55:00,10.55,10.56,10.55,10.56,124960.0,10.4003,10.4101,10.4003,10.4101,124960.0
2016-08-23 09:30:00,10.64,10.65,10.63,10.64,1081968.0,10.489,10.4989,10.4791,10.489,1081968.0
2016-08-23 09:35:00,10.65,10.66,10.65,10.66,450672.0,10.4989,10.5087,10.4989,10.5087,450672.0
2016-08-23 09:40:00,10.66,10.66,10.65,10.65,251096.0,10.5087,10.5087,10.4989,10.4989,251096.0
2016-08-23 09:45:00,10.66,10.67,10.65,10.66,201752.0,10.5087,10.5186,10.4989,10.5087,201752.0
2016-08-23 09:50:00,10.67,10.68,10.66,10.68,105616.0,10.5186,10.5284,10.5087,10.5284,105616.0
2016-08-23 09:55:00,10.67,10.68,10.67,10.67,307608.0,10.5186,10.5284,10.5186,10.5186,307608.0
2016-08-23 10:00:00,10.67,10.68,10.67,10.68,152000.0,10.5186,10.5284,10.5186,10.5284,152000.0
2016-08-23 10:05:00,10.67,10.67,10.66,10.67,97920.0,10.5186,10.5186,10.5087,10.5186,97920.0
2016-08-23 10:10:00,10.66,10.68,10.66,10.68,28000.0,10.5087,10.5284,10.5087,10.5284,28000.0
2016-08-23 10:15:00,10.68,10.68,10.66,10.66,126104.0,10.5284,10.5284,10.5087,10.5087,126104.0
2016-08-23 10:20:00,10.67,10.67,10.65,10.65,77496.0,10.5186,10.5186,10.4989,10.4989,77496.0
2016-08-23 10:25:00,10.66,10.66,10.66,10.66,22000.0,10.5087,10.5087,10.5087,10.5087,22000.0
2016-08-23 10:30:00,10.66,10.67,10.66,10.66,9600.0,10.5087,10.5186,10.5087,10.5087,9600.0
2016-08-23 10:35:00,10.66,10.66,10.65,10.66,79984.0,10.5087,10.5087,10.4989,10.5087,79984.0
2016-08-23 10:40:00,10.66,10.66,10.65,10.65,27600.0,10.5087,10.5087,10.4989,10.4989,27600.0
2016-08-23 10:45:00,10.66,10.67,10.66,10.66,44776.0,10.5087,10.5186,10.5087,10.5087,44776.0
2016-08-23 10:50:00,10.66,10.66,10.65,10.65,28968.0,10.5087,10.5087,10.4989,10.4989,28968.0
2016-08-23 10:55:00,10.65,10.65,10.64,10.64,39480.0,10.4989,10.4989,10.489,10.489,39480.0
2016-08-23 11:00:00,10.65,10.65,10.64,10.64,40840.0,10.4989,10.4989,10.489,10.489,40840.0
2016-08-23 11:05:00,10.64,10.64,10.62,10.62,127360.0,10.489,10.489,10.4693,10.4693,127360.0
2016-08-23 11:10:00,10.63,10.63,10.62,10.63,21600.0,10.4791,10.4791,10.4693,10.4791,21600.0
2016-08-23 11:15:00,10.63,10.64,10.62,10.64,35536.0,10.4791,10.489,10.4693,10.489,35536.0
2016-08-23 11:20:00,10.64,10.64,10.64,10.64,26400.0,10.489,10.489,10.489,10.489,26400.0
2016-08-23 11:25:00,10.64,10.64,10.64,10.64,8560.0,10.489,10.489,10.489,10.489,8560.0
2016-08-23 11:30:00,10.64,10.64,10.63,10.64,45600.0,10.489,10.489,10.4791,10.489,45600.0
2016-08-23 11:35:00,10.64,10.65,10.64,10.65,34800.0,10.489,10.4989,10.489,10.4989,34800.0
2016-08-23 11:40:00,10.65,10.65,10.64,10.64,20000.0,10.4989,10.4989,10.489,10.489,20000.0
2016-08-23 11:45:00,10.64,10.64,10.64,10.64,34400.0,10.489,10.489,10.489,10.489,34400.0
2016-08-23 11:50:00,10.63,10.63,10.63,10.63,66864.0,10.4791,10.4791,10.4791,10.4791,66864.0
2016-08-23 11:55:00,10.63,10.64,10.63,10.64,4000.0,10.4791,10.489,10.4791,10.489,4000.0
2016-08-23 12:00:00,10.63,10.63,10.62,10.62,77520.0,10.4791,10.4791,10.4693,10.4693,77520.0
2016-08-23 12:05:00,10.62,10.63,10.62,10.62,25600.0,10.4693,10.4791,10.4693,10.4693,25600.0
2016-08-23 12:10:00,10.62,10.63,10.62,10.62,12000.0,10.4693,10.4791,10.4693,10.4693,12000.0
2016-08-23 12:15:00,10.62,10.63,10.62,10.62,17688.0,10.4693,10.4791,10.4693,10.4693,17688.0
2016-08-23 12:20:00,10.63,10.64,10.63,10.63,70472.0,10.4791,10.489,10.4791,10.4791,70472.0
2016-08-23 12:25:00,10.63,10.63,10.62,10.63,2024.0,10.4791,10.4791,10.4693,10.4791,2024.0
2016-08-23 12:30:00,10.62,10.62,10.62,10.62,29024.0,10.4693,10.4693,10.4693,10.4693,29024.0
2016-08-23 12:35:00,10.62,10.62,10.62,10.62,26256.0,10.4693,10.4693,10.4693,10.4693,26256.0
2016-08-23 12:40:00,10.62,10.62,10.62,10.62,2400.0,10.4693,10.4693,10.4693,10.4693,2400.0
2016-08-23 12:45:00,10.62,10.63,10.62,10.63,67160.0,10.4693,10.4791,10.4693,10.4791,67160.0
2016-08-23 12:50:00,10.62,10.63,10.59,10.59,133680.0,10.4693,10.4791,10.4397,10.4397,133680.0
2016-08-23 12:55:00,10.59,10.6,10.59,10.6,50344.0,10.4397,10.4496,10.4397,10.4496,50344.0
2016-08-23 13:00:00,10.6,10.61,10.6,10.61,19200.0,10.4496,10.4594,10.4496,10.4594,19200.0
2016-08-23 13:05:00,10.61,10.61,10.61,10.61,23848.0,10.4594,10.4594,10.4594,10.4594,23848.0
2016-08-23 13:10:00,10.61,10.61,10.61,10.61,16000.0,10.4594,10.4594,10.4594,10.4594,16000.0
2016-08-23 13:15:00,10.61,10.61,10.61,10.61,0.0,10.4594,10.4594,10.4594,10.4594,0.0
2016-08-23 13:20:00,10.62,10.63,10.62,10.62,102688.0,10.4693,10.4791,10.4693,10.4693,102688.0
2016-08-23 13:25:00,10.62,10.62,10.62,10.62,33792.0,10.4693,10.4693,10.4693,10.4693,33792.0
2016-08-23 13:30:00,10.62,10.62,10.62,10.62,36432.0,10.4693,10.4693,10.4693,10.4693,36432.0
2016-08-23 13:35:00,10.62,10.62,10.62,10.62,0.0,10.4693,10.4693,10.4693,10.4693,0.0
2016-08-23 13:40:00,10.62,10.62,10.62,10.62,0.0,10.4693,10.4693,10.4693,10.4693,0.0
2016-08-23 13:45:00,10.62,10.62,10.62,10.62,0.0,10.4693,10.4693,10.4693,10.4693,0.0
2016-08-23 13:50:00,10.62,10.62,10.62,10.62,12800.0,10.4693,10.4693,10.4693,10.4693,12800.0
2016-08-23 13:55:00,10.62,10.62,10.62,10.62,9600.0,10.4693,10.4693,10.4693,10.4693,9600.0
2016-08-23 14:00:00,10.62,10.62,10.61,10.61,4000.0,10.4693,10.4693,10.4594,10.4594,4000.0
2016-08-23 14:05:00,10.62,10.62,10.62,10.62,11200.0,10.4693,10.4693,10.4693,10.4693,11200.0
2016-08-23 14:10:00,10.62,10.62,10.62,10.62,0.0,10.4693,10.4693,10.4693,10.4693,0.0
2016-08-23 14:15:00,10.63,10.63,10.62,10.62,130472.0,10.4791,10.4791,10.4693,10.4693,130472.0
2016-08-23 14:20:00,10.62,10.62,10.62,10.62,8800.0,10.4693,10.4693,10.4693,10.4693,8800.0
2016-08-23 14:25:00,10.63,10.63,10.63,10.63,25392.0,10.4791,10.4791,10.4791,10.4791,25392.0
2016-08-23 14:30:00,10.63,10.63,10.63,10.63,800.0,10.4791,10.4791,10.4791,10.4791,800.0
2016-08-23 14:35:00,10.63,10.63,10.63,10.63,0.0,10.4791,10.4791,10.4791,10.4791,0.0
2016-08-23 14:40:00,10.62,10.62,10.61,10.61,15264.0,10.4693,10.4693,10.4594,10.4594,15264.0
2016-08-23 14:45:00,10.61,10.61,10.61,10.61,12000.0,10.4594,10.4594,10.4594,10.4594,12000.0
2016-08-23 14:50:00,10.61,10.62,10.61,10.62,2400.0,10.4594,10.4693,10.4594,10.4693,2400.0
2016-08-23 14:55:00,10.62,10.62,10.62,10.62,5600.0,10.4693,10.4693,10.4693,10.4693,5600.0
2016-08-23 15:00:00,10.62,10.62,10.62,10.62,3200.0,10.4693,10.4693,10.4693,10.4693,3200.0
2016-08-23 15:05:00,10.62,10.62,10.62,10.62,0.0,10.4693,10.4693,10.4693,10.4693,0.0
2016-08-23 15:10:00,10.62,10.63,10.62,10.63,10400.0,10.4693,10.4791,10.4693,10.4791,10400.0
2016-08-23 15:15:00,10.62,10.62,10.62,10.62,31688.0,10.4693,10.4693,10.4693,10.4693,31688.0
2016-08-23 15:20:00,10.62,10.62,10.62,10.62,14200.0,10.4693,10.4693,10.4693,10.4693,14200.0
2016-08-23 15:25:00,10.62,10.62,10.61,10.62,2400.0,10.4693,10.4693,10.4594,10.4693,2400.0
2016-08-23 15:30:00,10.61,10.62,10.61,10.62,6552.0,10.4594,10.4693,10.4594,10.4693,6552.0
2016-08-23 15:35:00,10.61,10.61,10.61,10.61,56800.0,10.4594,10.4594,10.4594,10.4594,56800.0
2016-08-23 15:40:00,10.62,10.62,10.62,10.62,4000.0,10.4693,10.4693,10.4693,10.4693,4000.0
2016-08-23 15:45:00,10.61,10.61,10.6,10.61,11688.0,10.4594,10.4594,10.4496,10.4594,11688.0
2016-08-23 15:50:00,10.61,10.61,10.6,10.6,23200.0,10.4594,10.4594,10.4496,10.4496,23200.0
2016-08-23 15:55:00,10.6,10.62,10.6,10.6,138528.0,10.4496,10.4693,10.4496,10.4496,138528.0
2016-08-24 09:30:00,10.59,10.6,10.58,10.6,347816.0,10.4397,10.4496,10.4299,10.4496,347816.0
2016-08-24 09:35:00,10.6,10.61,10.6,10.6,204000.0,10.4496,10.4594,10.4496,10.4496,204000.0
2016-08-24 09:40:00,10.6,10.6,10.59,10.59,76760.0,10.4496,10.4496,10.4397,10.4397,76760.0
2016-08-24 09:45:00,10.6,10.6,10.59,10.59,37824.0,10.4496,10.4496,10.4397,10.4397,37824.0
2016-08-24 09:50:00,10.59,10.59,10.57,10.59,117600.0,10.4397,10.4397,10.42,10.4397,117600.0
2016-08-24 09:55:00,10.59,10.6,10.59,10.6,33376.0,10.4397,10.4496,10.4397,10.4496,33376.0
2016-08-24 10:00:00,10.59,10.6,10.59,10.59,117592.0,10.4397,10.4496,10.4397,10.4397,117592.0
2016-08-24 10:05:00,10.6,10.6,10.59,10.59,65488.0,10.4496,10.4496,10.4397,10.4397,65488.0
2016-08-24 10:10:00,10.59,10.6,10.59,10.6,21944.0,10.4397,10.4496,10.4397,10.4496,21944.0
2016-08-24 10:15:00,10.59,10.59,10.58,10.58,103480.0,10.4397,10.4397,10.4299,10.4299,103480.0
2016-08-24 10:20:00,10.58,10.58,10.57,10.57,251480.0,10.4299,10.4299,10.42,10.42,251480.0
2016-08-24 10:25:00,10.57,10.58,10.56,10.58,102800.0,10.42,10.4299,10.4101,10.4299,102800.0
2016-08-24 10:30:00,10.58,10.58,10.57,10.58,42000.0,10.4299,10.4299,10.42,10.4299,42000.0
2016-08-24 10:35:00,10.58,10.59,10.58,10.58,105384.0,10.4299,10.4397,10.4299,10.4299,105384.0
2016-08-24 10:40:00,10.57,10.57,10.57,10.57,12000.0,10.42,10.42,10.42,10.42,12000.0
2016-08-24 10:45:00,10.57,10.57,10.55,10.55,38400.0,10.42,10.42,10.4003,10.4003,38400.0
2016-08-24 10:50:00,10.56,10.56,10.56,10.56,9600.0,10.4101,10.4101,10.4101,10.4101,9600.0
2016-08-24 10:55:00,10.56,10.56,10.56,10.56,6400.0,10.4101,10.4101,10.4101,10.4101,6400.0
2016-08-24 11:00:00,10.56,10.56,10.56,10.56,3200.0,10.4101,10.4101,10.4101,10.4101,3200.0
2016-08-24 11:05:00,10.56,10.57,10.56,10.56,8872.0,10.4101,10.42,10.4101,10.4101,8872.0
2016-08-24 11:10:00,10.56,10.56,10.56,10.56,33856.0,10.4101,10.4101,10.4101,10.4101,33856.0
2016-08-24 11:15:00,10.56,10.56,10.56,10.56,17184.0,10.4101,10.4101,10.4101,10.4101,17184.0
2016-08-24 11:20:00,10.56,10.56,10.55,10.55,10480.0,10.4101,10.4101,10.4003,10.4003,10480.0
2016-08-24 11:25:00,10.55,10.57,10.55,10.56,139232.0,10.4003,10.42,10.4003,10.4101,139232.0
2016-08-24 11:30:00,10.56,10.56,10.56,10.56,117400.0,10.4101,10.4101,10.4101,10.4101,117400.0
2016-08-24 11:35:00,10.56,10.57,10.56,10.56,29000.0,10.4101,10.42,10.4101,10.4101,29000.0
2016-08-24 11:40:00,10.56,10.56,10.55,10.55,108800.0,10.4101,10.4101,10.4003,10.4003,108800.0
2016-08-24 11:45:00,10.55,10.56,10.55,10.56,100000.0,10.4003,10.4101,10.4003,10.4101,100000.0
2016-08-24 11:50:00,10.56,10.56,10.55,10.55,10400.0,10.4101,10.4101,10.4003,10.4003,10400.0
2016-08-24 11:55:00,10.55,10.55,10.54,10.55,182280.0,10.4003,10.4003,10.3904,10.4003,182280.0
2016-08-24 12:00:00,10.55,10.55,10.55,10.55,30608.0,10.4003,10.4003,10.4003,10.4003,30608.0
2016-08-24 12:05:00,10.55,10.57,10.55,10.56,98544.0,10.4003,10.42,10.4003,10.4101,98544.0
2016-08-24 12:10:00,10.56,10.57,10.56,10.57,31560.0,10.4101,10.42,10.4101,10.42,31560.0
2016-08-24 12:15:00,10.57,10.57,10.56,10.57,65760.0,10.42,10.42,10.4101,10.42,65760.0
2016-08-24 12:20:00,10.57,10.57,10.56,10.56,8000.0,10.42,10.42,10.4101,10.4101,8000.0
2016-08-24 12:25:00,10.56,10.56,10.56,10.56,4000.0,10.4101,10.4101,10.4101,10.4101,4000.0
2016-08-24 12:30:00,10.56,10.56,10.56,10.56,10000.0,10.4101,10.4101,10.4101,10.4101,10000.0
2016-08-24 12:35:00,10.56,10.57,10.56,10.57,39840.0,10.4101,10.42,10.4101,10.42,39840.0
2016-08-24 12:40:00,10.57,10.57,10.57,10.57,5200.0,10.42,10.42,10.42,10.42,5200.0
2016-08-24 12:45:00,10.57,10.57,10.57,10.57,20000.0,10.42,10.42,10.42,10.42,20000.0
2016-08-24 12:50:00,10.57,10.58,10.57,10.58,11200.0,10.42,10.4299,10.42,10.4299,11200.0
2016-08-24 12:55:00,10.58,10.58,10.58,10.58,18128.0,10.4299,10.4299,10.4299,10.4299,18128.0
2016-08-24 13:00:00,10.57,10.57,10.57,10.57,1600.0,10.42,10.42,10.42,10.42,1600.0
2016-08-24 13:05:00,10.57,10.57,10.57,10.57,1600.0,10.42,10.42,10.42,10.42,1600.0
2016-08-24 13:10:00,10.58,10.58,10.57,10.57,3200.0,10.4299,10.4299,10.42,10.42,3200.0
2016-08-24 13:15:00,10.57,10.57,10.57,10.57,8000.0,10.42,10.42,10.42,10.42,8000.0
2016-08-24 13:20:00,10.57,10.57,10.57,10.57,3200.0,10.42,10.42,10.42,10.42,3200.0
2016-08-24 13:25:00,10.57,10.57,10.56,10.56,8800.0,10.42,10.42,10.4101,10.4101,8800.0
2016-08-24 13:30:00,10.56,10.56,10.56,10.56,45600.0,10.4101,10.4101,10.4101,10.4101,45600.0
2016-08-24 13:35:00,10.56,10.56,10.56,10.56,7200.0,10.4101,10.4101,10.4101,10.4101,7200.0
2016-08-24 13:40:00,10.56,10.56,10.56,10.56,3896.0,10.4101,10.4101,10.4101,10.4101,3896.0
2016-08-24 13:45:00,10.56,10.56,10.56,10.56,86000.0,10.4101,10.4101,10.4101,10.4101,86000.0
2016-08-24 13:50:00,10.55,10.55,10.55,10.55,9600.0,10.4003,10.4003,10.4003,10.4003,9600.0
2016-08-24 13:55:00,10.55,10.55,10.55,10.55,4000.0,10.4003,10.4003,10.4003,10.4003,4000.0
2016-08-24 14:00:00,10.55,10.55,10.51,10.51,155656.0,10.4003,10.4003,10.3609,10.3609,155656.0
2016-08-24 14:05:00,10.5,10.51,10.5,10.51,49528.0,10.351,10.3609,10.351,10.3609,49528.0
2016-08-24 14:10:00,10.51,10.51,10.5,10.51,185624.0,10.3609,10.3609,10.351,10.3609,185624.0
2016-08-24 14:15:00,10.51,10.51,10.5,10.5,63600.0,10.3609,10.3609,10.351,10.351,63600.0
2016-08-24 14:20:00,10.51,10.51,10.48,10.48,278424.0,10.3609,10.3609,10.3313,10.3313,278424.0
2016-08-24 14:25:00,10.47,10.49,10.47,10.49,102560.0,10.3214,10.3411,10.3214,10.3411,102560.0
2016-08-24 14:30:00,10.48,10.49,10.48,10.49,79248.0,10.3313,10.3411,10.3313,10.3411,79248.0
2016-08-24 14:35:00,10.49,10.49,10.48,10.49,93208.0,10.3411,10.3411,10.3313,10.3411,93208.0
2016-08-24 14:40:00,10.49,10.5,10.49,10.5,13888.0,10.3411,10.351,10.3411,10.351,13888.0
2016-08-24 14:45:00,10.5,10.5,10.48,10.48,36800.0,10.351,10.351,10.3313,10.3313,36800.0
2016-08-24 14:50:00,10.49,10.49,10.49,10.49,337344.0,10.3411,10.3411,10.3411,10.3411,337344.0
2016-08-24 14:55:00,10.5,10.51,10.5,10.5,18400.0,10.351,10.3609,10.351,10.351,18400.0
2016-08-24 15:00:00,10.5,10.5,10.5,10.5,144240.0,10.351,10.351,10.351,10.351,144240.0
2016-08-24 15:05:00,10.5,10.5,10.45,10.45,65872.0,10.351,10.351,10.3017,10.3017,65872.0
2016-08-24 15:10:00,10.45,10.46,10.44,10.45,78824.0,10.3017,10.3116,10.2918,10.3017,78824.0
2016-08-24 15:15:00,10.45,10.45,10.44,10.44,57600.0,10.3017,10.3017,10.2918,10.2918,57600.0
2016-08-24 15:20:00,10.44,10.45,10.43,10.44,82056.0,10.2918,10.3017,10.282,10.2918,82056.0
2016-08-24 15:25:00,10.44,10.45,10.44,10.44,243688.0,10.2918,10.3017,10.2918,10.2918,243688.0
2016-08-24 15:30:00,10.44,10.45,10.44,10.44,338104.0,10.2918,10.3017,10.2918,10.2918,338104.0
2016-08-24 15:35:00,10.44,10.44,10.41,10.41,183624.0,10.2918,10.2918,10.2623,10.2623,183624.0
2016-08-24 15:40:00,10.41,10.42,10.4,10.41,279816.0,10.2623,10.2721,10.2524,10.2623,279816.0
2016-08-24 15:45:00,10.41,10.41,10.39,10.4,234136.0,10.2623,10.2623,10.2426,10.2524,234136.0
2016-08-24 15:50:00,10.4,10.42,10.4,10.42,225256.0,10.2524,10.2721,10.2524,10.2721,225256.0
2016-08-24 15:55:00,10.42,10.46,10.42,10.45,329944.0,10.2721,10.3116,10.2721,10.3017,329944.0
2016-08-25 09:30:00,10.4,10.42,10.39,10.39,527136.0,10.2524,10.2721,10.2426,10.2426,527136.0
2016-08-25 09:35:00,10.38,10.43,10.38,10.43,121808.0,10.2327,10.282,10.2327,10.282,121808.0
2016-08-25 09:40:00,10.42,10.44,10.42,10.44,30920.0,10.2721,10.2918,10.2721,10.2918,30920.0
2016-08-25 09:45:00,10.44,10.44,10.42,10.43,60832.0,10.2918,10.2918,10.2721,10.282,60832.0
2016-08-25 09:50:00,10.43,10.43,10.4,10.41,70240.0,10.282,10.282,10.2524,10.2623,70240.0
2016-08-25 09:55:00,10.41,10.42,10.4,10.42,104800.0,10.2623,10.2721,10.2524,10.2721,104800.0
2016-08-25 10:00:00,10.42,10.43,10.4,10.43,127232.0,10.2721,10.282,10.2524,10.282,127232.0
2016-08-25 10:05:00,10.44,10.45,10.43,10.43,77040.0,10.2918,10.3017,10.282,10.282,77040.0
2016-08-25 10:10:00,10.44,10.44,10.43,10.44,59912.0,10.2918,10.2918,10.282,10.2918,59912.0
2016-08-25 10:15:00,10.43,10.43,10.42,10.43,99472.0,10.282,10.282,10.2721,10.282,99472.0
2016-08-25 10:20:00,10.43,10.45,10.43,10.45,50992.0,10.282,10.3017,10.282,10.3017,50992.0
2016-08-25 10:25:00,10.44,10.44,10.43,10.44,8800.0,10.2918,10.2918,10.282,10.2918,8800.0
2016-08-25 10:30:00,10.44,10.45,10.44,10.44,19600.0,10.2918,10.3017,10.2918,10.2918,19600.0
2016-08-25 10:35:00,10.44,10.44,10.42,10.42,65296.0,10.2918,10.2918,10.2721,10.2721,65296.0
2016-08-25 10:40:00,10.42,10.44,10.42,10.44,84336.0,10.2721,10.2918,10.2721,10.2918,84336.0
2016-08-25 10:45:00,10.44,10.44,10.43,10.44,15688.0,10.2918,10.2918,10.282,10.2918,15688.0
2016-08-25 10:50:00,10.44,10.44,10.43,10.43,9600.0,10.2918,10.2918,10.282,10.282,9600.0
2016-08-25 10:55:00,10.44,10.45,10.44,10.44,15688.0,10.2918,10.3017,10.2918,10.2918,15688.0
2016-08-25 11:00:00,10.45,10.47,10.45,10.47,52992.0,10.3017,10.3214,10.3017,10.3214,52992.0
2016-08-25 11:05:00,10.48,10.48,10.47,10.47,58728.0,10.3313,10.3313,10.3214,10.3214,58728.0
2016-08-25 11:10:00,10.47,10.48,10.47,10.47,50072.0,10.3214,10.3313,10.3214,10.3214,50072.0
2016-08-25 11:15:00,10.47,10.49,10.47,10.49,45000.0,10.3214,10.3411,10.3214,10.3411,45000.0
2016-08-25 11:20:00,10.49,10.49,10.48,10.48,12000.0,10.3411,10.3411,10.3313,10.3313,12000.0
2016-08-25 11:25:00,10.48,10.48,10.46,10.47,71920.0,10.3313,10.3313,10.3116,10.3214,71920.0
2016-08-25 11:30:00,10.47,10.49,10.47,10.47,40800.0,10.3214,10.3411,10.3214,10.3214,40800.0
2016-08-25 11:35:00,10.47,10.47,10.47,10.47,5600.0,10.3214,10.3214,10.3214,10.3214,5600.0
2016-08-25 11:40:00,10.47,10.47,10.47,10.47,9800.0,10.3214,10.3214,10.3214,10.3214,9800.0
2016-08-25 11:45:00,10.47,10.47,10.47,10.47,40016.0,10.3214,10.3214,10.3214,10.3214,40016.0
2016-08-25 11:50:00,10.47,10.47,10.47,10.47,17640.0,10.3214,10.3214,10.3214,10.3214,17640.0
2016-08-25 11:55:00,10.47,10.47,10.46,10.47,91944.0,10.3214,10.3214,10.3116,10.3214,91944.0
2016-08-25 12:00:00,10.47,10.47,10.45,10.46,32840.0,10.3214,10.3214,10.3017,10.3116,32840.0
2016-08-25 12:05:00,10.46,10.46,10.45,10.45,108560.0,10.3116,10.3116,10.3017,10.3017,108560.0
2016-08-25 12:10:00,10.45,10.45,10.45,10.45,54400.0,10.3017,10.3017,10.3017,10.3017,54400.0
2016-08-25 12:15:00,10.44,10.46,10.44,10.46,89928.0,10.2918,10.3116,10.2918,10.3116,89928.0
2016-08-25 12:20:00,10.46,10.46,10.46,10.46,18800.0,10.3116,10.3116,10.3116,10.3116,18800.0
2016-08-25 12:25:00,10.46,10.46,10.45,10.45,29600.0,10.3116,10.3116,10.3017,10.3017,29600.0
2016-08-25 12:30:00,10.46,10.47,10.46,10.47,54400.0,10.3116,10.3214,10.3116,10.3214,54400.0
2016-08-25 12:35:00,10.47,10.47,10.47,10.47,7200.0,10.3214,10.3214,10.3214,10.3214,7200.0
2016-08-25 12:40:00,10.47,10.48,10.47,10.48,11792.0,10.3214,10.3313,10.3214,10.3313,11792.0
2016-08-25 12:45:00,10.47,10.48,10.47,10.47,13600.0,10.3214,10.3313,10.3214,10.3214,13600.0
2016-08-25 12:50:00,10.47,10.47,10.47,10.47,14000.0,10.3214,10.3214,10.3214,10.3214,14000.0
2016-08-25 12:55:00,10.47,10.47,10.47,10.47,800.0,10.3214,10.3214,10.3214,10.3214,800.0
2016-08-25 13:00:00,10.47,10.48,10.47,10.47,15920.0,10.3214,10.3313,10.3214,10.3214,15920.0
2016-08-25 13:05:00,10.47,10.47,10.46,10.46,13600.0,10.3214,10.3214,10.3116,10.3116,13600.0
2016-08-25 13:10:00,10.46,10.46,10.46,10.46,20960.0,10.3116,10.3116,10.3116,10.3116,20960.0
2016-08-25 13:15:00,10.46,10.46,10.46,10.46,6400.0,10.3116,10.3116,10.3116,10.3116,6400.0
2016-08-25 13:20:00,10.46,10.47,10.46,10.47,5784.0,10.3116,10.3214,10.3116,10.3214,5784.0
2016-08-25 13:25:00,10.47,10.47,10.47,10.47,48296.0,10.3214,10.3214,10.3214,10.3214,48296.0
2016-08-25 13:30:00,10.48,10.48,10.47,10.47,29760.0,10.3313,10.3313,10.3214,10.3214,29760.0
2016-08-25 13:35:00,10.46,10.46,10.43,10.43,268272.0,10.3116,10.3116,10.282,10.282,268272.0
2016-08-25 13:40:00,10.43,10.43,10.42,10.43,110800.0,10.282,10.282,10.2721,10.282,110800.0
2016-08-25 13:45:00,10.43,10.43,10.43,10.43,32000.0,10.282,10.282,10.282,10.282,32000.0
2016-08-25 13:50:00,10.42,10.43,10.42,10.43,16584.0,10.2721,10.282,10.2721,10.282,16584.0
2016-08-25 13:55:00,10.43,10.43,10.43,10.43,4960.0,10.282,10.282,10.282,10.282,4960.0
2016-08-25 14:00:00,10.43,10.44,10.43,10.43,62248.0,10.282,10.2918,10.282,10.282,62248.0
2016-08-25 14:05:00,10.43,10.43,10.4,10.41,72200.0,10.282,10.282,10.2524,10.2623,72200.0
2016-08-25 14:10:00,10.41,10.42,10.41,10.42,54800.0,10.2623,10.2721,10.2623,10.2721,54800.0
2016-08-25 14:15:00,10.43,10.43,10.42,10.42,19200.0,10.282,10.282,10.2721,10.2721,19200.0
2016-08-25 14:20:00,10.41,10.41,10.41,10.41,16064.0,10.2623,10.2623,10.2623,10.2623,16064.0
2016-08-25 14:25:00,10.41,10.42,10.41,10.42,30000.0,10.2623,10.2721,10.2623,10.2721,30000.0
2016-08-25 14:30:00,10.42,10.43,10.42,10.42,54344.0,10.2721,10.282,10.2721,10.2721,54344.0
2016-08-25 14:35:00,10.42,10.42,10.42,10.42,5600.0,10.2721,10.2721,10.2721,10.2721,5600.0
2016-08-25 14:40:00,10.42,10.43,10.42,10.43,133280.0,10.2721,10.282,10.2721,10.282,133280.0
2016-08-25 14:45:00,10.43,10.43,10.41,10.42,28800.0,10.282,10.282,10.2623,10.2721,28800.0
2016-08-25 14:50:00,10.41,10.41,10.4,10.4,24640.0,10.2623,10.2623,10.2524,10.2524,24640.0
2016-08-25 14:55:00,10.4,10.4,10.4,10.4,9600.0,10.2524,10.2524,10.2524,10.2524,9600.0
2016-08-25 15:00:00,10.4,10.4,10.38,10.39,24000.0,10.2524,10.2524,10.2327,10.2426,24000.0
2016-08-25 15:05:00,10.38,10.41,10.38,10.4,69600.0,10.2327,10.2623,10.2327,10.2524,69600.0
2016-08-25 15:10:00,10.41,10.42,10.41,10.41,23664.0,10.2623,10.2721,10.2623,10.2623,23664.0
2016-08-25 15:15:00,10.4,10.41,10.4,10.41,9368.0,10.2524,10.2623,10.2524,10.2623,9368.0
2016-08-25 15:20:00,10.41,10.42,10.4,10.42,11200.0,10.2623,10.2721,10.2524,10.2721,11200.0
2016-08-25 15:25:00,10.42,10.42,10.42,10.42,13600.0,10.2721,10.2721,10.2721,10.2721,13600.0
2016-08-25 15:30:00,10.42,10.43,10.41,10.43,22928.0,10.2721,10.282,10.2623,10.282,22928.0
2016-08-25 15:35:00,10.43,10.43,10.42,10.42,17544.0,10.282,10.282,10.2721,10.2721,17544.0
2016-08-25 15:40:00,10.42,10.42,10.41,10.41,31200.0,10.2721,10.2721,10.2623,10.2623,31200.0
2016-08-25 15:45:00,10.41,10.42,10.41,10.41,70944.0,10.2623,10.2721,10.2623,10.2623,70944.0
2016-08-25 15:50:00,10.42,10.42,10.4,10.41,118968.0,10.2721,10.2721,10.2524,10.2623,118968.0
2016-08-25 15:55:00,10.42,10.42,10.4,10.42,366704.0,10.2721,10.2721,10.2524,10.2721,366704.0
2016-08-26 09:30:00,10.44,10.47,10.43,10.47,172312.0,10.2918,10.3214,10.282,10.3214,172312.0
2016-08-26 09:35:00,10.47,10.52,10.47,10.51,203672.0,10.3214,10.3707,10.3214,10.3609,203672.0
2016-08-26 09:40:00,10.5,10.51,10.49,10.5,121408.0,10.351,10.3609,10.3411,10.351,121408.0
2016-08-26 09:45:00,10.5,10.5,10.49,10.49,146288.0,10.351,10.351,10.3411,10.3411,146288.0
2016-08-26 09:50:00,10.49,10.49,10.48,10.48,81920.0,10.3411,10.3411,10.3313,10.3313,81920.0
2016-08-26 09:55:00,10.49,10.49,10.47,10.47,102632.0,10.3411,10.3411,10.3214,10.3214,102632.0
2016-08-26 10:00:00,10.47,10.52,10.4,10.51,736904.0,10.3214,10.3707,10.2524,10.3609,736904.0
2016-08-26 10:05:00,10.51,10.52,10.48,10.49,113968.0,10.3609,10.3707,10.3313,10.3411,113968.0
2016-08-26 10:10:00,10.5,10.51,10.49,10.51,125168.0,10.351,10.3609,10.3411,10.3609,125168.0
2016-08-26 10:15:00,10.52,10.59,10.52,10.57,766312.0,10.3707,10.4397,10.3707,10.42,766312.0
2016-08-26 10:20:00,10.57,10.59,10.57,10.57,161120.0,10.42,10.4397,10.42,10.42,161120.0
2016-08-26 10:25:00,10.57,10.59,10.57,10.58,96072.0,10.42,10.4397,10.42,10.4299,96072.0
2016-08-26 10:30:00,10.58,10.58,10.56,10.56,168800.0,10.4299,10.4299,10.4101,10.4101,168800.0
2016-08-26 10:35:00,10.56,10.57,10.56,10.56,41584.0,10.4101,10.42,10.4101,10.4101,41584.0
2016-08-26 10:40:00,10.56,10.56,10.55,10.55,148000.0,10.4101,10.4101,10.4003,10.4003,148000.0
2016-08-26 10:45:00,10.55,10.56,10.54,10.55,85304.0,10.4003,10.4101,10.3904,10.4003,85304.0
2016-08-26 10:50:00,10.54,10.55,10.54,10.54,190960.0,10.3904,10.4003,10.3904,10.3904,190960.0
2016-08-26 10:55:00,10.55,10.56,10.55,10.55,42712.0,10.4003,10.4101,10.4003,10.4003,42712.0
2016-08-26 11:00:00,10.54,10.54,10.52,10.52,32000.0,10.3904,10.3904,10.3707,10.3707,32000.0
2016-08-26 11:05:00,10.53,10.54,10.53,10.54,10320.0,10.3806,10.3904,10.3806,10.3904,10320.0
2016-08-26 11:10:00,10.53,10.54,10.53,10.54,69824.0,10.3806,10.3904,10.3806,10.3904,69824.0
2016-08-26 11:15:00,10.55,10.55,10.55,10.55,34056.0,10.4003,10.4003,10.4003,10.4003,34056.0
2016-08-26 11:20:00,10.55,10.56,10.55,10.56,57600.0,10.4003,10.4101,10.4003,10.4101,57600.0
2016-08-26 11:25:00,10.56,10.57,10.56,10.56,119168.0,10.4101,10.42,10.4101,10.4101,119168.0
2016-08-26 11:30:00,10.56,10.57,10.56,10.56,28688.0,10.4101,10.42,10.4101,10.4101,28688.0
2016-08-26 11:35:00,10.55,10.56,10.53,10.53,56416.0,10.4003,10.4101,10.3806,10.3806,56416.0
2016-08-26 11:40:00,10.52,10.52,10.49,10.5,179248.0,10.3707,10.3707,10.3411,10.351,179248.0
2016-08-26 11:45:00,10.51,10.51,10.49,10.49,239008.0,10.3609,10.3609,10.3411,10.3411,239008.0
2016-08-26 11:50:00,10.5,10.5,10.43,10.46,223888.0,10.351,10.351,10.282,10.3116,223888.0
2016-08-26 11:55:00,10.46,10.46,10.44,10.44,87872.0,10.3116,10.3116,10.2918,10.2918,87872.0
2016-08-26 12:00:00,10.44,10.44,10.41,10.42,231800.0,10.2918,10.2918,10.2623,10.2721,231800.0
2016-08-26 12:05:00,10.41,10.41,10.35,10.37,297376.0,10.2623,10.2623,10.2031,10.2228,297376.0
2016-08-26 12:10:00,10.36,10.37,10.33,10.37,597280.0,10.213,10.2228,10.1834,10.2228,597280.0
2016-08-26 12:15:00,10.36,10.38,10.36,10.38,88464.0,10.213,10.2327,10.213,10.2327,88464.0
2016-08-26 12:20:00,10.38,10.39,10.38,10.38,129416.0,10.2327,10.2426,10.2327,10.2327,129416.0
2016-08-26 12:25:00,10.39,10.39,10.37,10.38,52320.0,10.2426,10.2426,10.2228,10.2327,52320.0
2016-08-26 12:30:00,10.37,10.39,10.35,10.39,455600.0,10.2228,10.2426,10.2031,10.2426,455600.0
2016-08-26 12:35:00,10.38,10.4,10.38,10.39,77488.0,10.2327,10.2524,10.2327,10.2426,77488.0
2016-08-26 12:40:00,10.4,10.41,10.39,10.4,127200.0,10.2524,10.2623,10.2426,10.2524,127200.0
2016-08-26 12:45:00,10.41,10.41,10.4,10.41,20800.0,10.2623,10.2623,10.2524,10.2623,20800.0
2016-08-26 12:50:00,10.4,10.4,10.38,10.39,34960.0,10.2524,10.2524,10.2327,10.2426,34960.0
2016-08-26 12:55:00,10.4,10.41,10.4,10.41,25400.0,10.2524,10.2623,10.2524,10.2623,25400.0
2016-08-26 13:00:00,10.41,10.43,10.41,10.42,70112.0,10.2623,10.282,10.2623,10.2721,70112.0
2016-08-26 13:05:00,10.41,10.41,10.4,10.41,62040.0,10.2623,10.2623,10.2524,10.2623,62040.0
2016-08-26 13:10:00,10.42,10.42,10.4,10.4,20496.0,10.2721,10.2721,10.2524,10.2524,20496.0
2016-08-26 13:15:00,10.4,10.4,10.38,10.39,78824.0,10.2524,10.2524,10.2327,10.2426,78824.0
2016-08-26 13:20:00,10.38,10.39,10.38,10.39,70480.0,10.2327,10.2426,10.2327,10.2426,70480.0
2016-08-26 13:25:00,10.39,10.4,10.39,10.4,50376.0,10.2426,10.2524,10.2426,10.2524,50376.0
2016-08-26 13:30:00,10.4,10.41,10.4,10.4,20000.0,10.2524,10.2623,10.2524,10.2524,20000.0
2016-08-26 13:35:00,10.39,10.39,10.39,10.39,3200.0,10.2426,10.2426,10.2426,10.2426,3200.0
2016-08-26 13:40:00,10.39,10.39,10.39,10.39,13256.0,10.2426,10.2426,10.2426,10.2426,13256.0
2016-08-26 13:45:00,10.39,10.39,10.38,10.38,61600.0,10.2426,10.2426,10.2327,10.2327,61600.0
2016-08-26 13:50:00,10.38,10.39,10.38,10.38,23400.0,10.2327,10.2426,10.2327,10.2327,23400.0
2016-08-26 13:55:00,10.37,10.38,10.36,10.37,187968.0,10.2228,10.2327,10.213,10.2228,187968.0
2016-08-26 14:00:00,10.37,10.37,10.36,10.37,52000.0,10.2228,10.2228,10.213,10.2228,52000.0
2016-08-26 14:05:00,10.38,10.38,10.37,10.38,56296.0,10.2327,10.2327,10.2228,10.2327,56296.0
2016-08-26 14:10:00,10.39,10.4,10.37,10.38,131944.0,10.2426,10.2524,10.2228,10.2327,131944.0
2016-08-26 14:15:00,10.38,10.38,10.34,10.35,160576.0,10.2327,10.2327,10.1933,10.2031,160576.0
2016-08-26 14:20:00,10.34,10.35,10.34,10.35,32800.0,10.1933,10.2031,10.1933,10.2031,32800.0
2016-08-26 14:25:00,10.35,10.36,10.34,10.35,48360.0,10.2031,10.213,10.1933,10.2031,48360.0
2016-08-26 14:30:00,10.35,10.36,10.34,10.36,11200.0,10.2031,10.213,10.1933,10.213,11200.0
2016-08-26 14:35:00,10.35,10.38,10.35,10.37,95888.0,10.2031,10.2327,10.2031,10.2228,95888.0
2016-08-26 14:40:00,10.37,10.38,10.36,10.38,20880.0,10.2228,10.2327,10.213,10.2327,20880.0
2016-08-26 14:45:00,10.36,10.36,10.36,10.36,8800.0,10.213,10.213,10.213,10.213,8800.0
2016-08-26 14:50:00,10.36,10.37,10.35,10.37,11672.0,10.213,10.2228,10.2031,10.2228,11672.0
2016-08-26 14:55:00,10.37,10.38,10.37,10.38,52224.0,10.2228,10.2327,10.2228,10.2327,52224.0
2016-08-26 15:00:00,10.38,10.39,10.37,10.37,19496.0,10.2327,10.2426,10.2228,10.2228,19496.0
2016-08-26 15:05:00,10.38,10.38,10.37,10.38,74864.0,10.2327,10.2327,10.2228,10.2327,74864.0
2016-08-26 15:10:00,10.39,10.4,10.38,10.4,23200.0,10.2426,10.2524,10.2327,10.2524,23200.0
2016-08-26 15:15:00,10.4,10.41,10.4,10.4,164360.0,10.2524,10.2623,10.2524,10.2524,164360.0
2016-08-26 15:20:00,10.39,10.41,10.39,10.41,285896.0,10.2426,10.2623,10.2426,10.2623,285896.0
2016-08-26 15:25:00,10.41,10.44,10.41,10.43,167592.0,10.2623,10.2918,10.2623,10.282,167592.0
2016-08-26 15:30:00,10.44,10.47,10.43,10.46,161592.0,10.2918,10.3214,10.282,10.3116,161592.0
2016-08-26 15:35:00,10.46,10.46,10.44,10.46,54400.0,10.3116,10.3116,10.2918,10.3116,54400.0
2016-08-26 15:40:00,10.46,10.47,10.46,10.46,125552.0,10.3116,10.3214,10.3116,10.3116,125552.0
2016-08-26 15:45:00,10.45,10.47,10.44,10.46,49344.0,10.3017,10.3214,10.2918,10.3116,49344.0
2016-08-26 15:50:00,10.46,10.46,10.45,10.45,88432.0,10.3116,10.3116,10.3017,10.3017,88432.0
2016-08-26 15:55:00,10.44,10.46,10.44,10.45,1161200.0,10.2918,10.3116,10.2918,10.3017,1161200.0
2016-08-29 09:30:00,10.46,10.49,10.46,10.46,383344.0,10.3116,10.3411,10.3116,10.3116,383344.0
2016-08-29 09:35:00,10.47,10.51,10.47,10.49,155472.0,10.3214,10.3609,10.3214,10.3411,155472.0
2016-08-29 09:40:00,10.5,10.51,10.49,10.51,41216.0,10.351,10.3609,10.3411,10.3609,41216.0
2016-08-29 09:45:00,10.51,10.51,10.5,10.5,72960.0,10.3609,10.3609,10.351,10.351,72960.0
2016-08-29 09:50:00,10.49,10.5,10.49,10.49,87672.0,10.3411,10.351,10.3411,10.3411,87672.0
2016-08-29 09:55:00,10.51,10.51,10.49,10.49,32000.0,10.3609,10.3609,10.3411,10.3411,32000.0
2016-08-29 10:00:00,10.49,10.5,10.49,10.49,392904.0,10.3411,10.351,10.3411,10.3411,392904.0
2016-08-29 10:05:00,10.5,10.51,10.49,10.49,27504.0,10.351,10.3609,10.3411,10.3411,27504.0
2016-08-29 10:10:00,10.5,10.5,10.49,10.49,37656.0,10.351,10.351,10.3411,10.3411,37656.0
2016-08-29 10:15:00,10.49,10.49,10.49,10.49,8360.0,10.3411,10.3411,10.3411,10.3411,8360.0
2016-08-29 10:20:00,10.49,10.49,10.48,10.48,105912.0,10.3411,10.3411,10.3313,10.3313,105912.0
2016-08-29 10:25:00,10.48,10.49,10.48,10.49,25160.0,10.3313,10.3411,10.3313,10.3411,25160.0
2016-08-29 10:30:00,10.49,10.49,10.48,10.48,22856.0,10.3411,10.3411,10.3313,10.3313,22856.0
2016-08-29 10:35:00,10.47,10.47,10.47,10.47,9928.0,10.3214,10.3214,10.3214,10.3214,9928.0
2016-08-29 10:40:00,10.48,10.48,10.48,10.48,26792.0,10.3313,10.3313,10.3313,10.3313,26792.0
2016-08-29 10:45:00,10.48,10.49,10.48,10.48,14760.0,10.3313,10.3411,10.3313,10.3313,14760.0
2016-08-29 10:50:00,10.5,10.5,10.48,10.48,9600.0,10.351,10.351,10.3313,10.3313,9600.0
2016-08-29 10:55:00,10.48,10.49,10.48,10.48,21600.0,10.3313,10.3411,10.3313,10.3313,21600.0
2016-08-29 11:00:00,10.48,10.48,10.48,10.48,0.0,10.3313,10.3313,10.3313,10.3313,0.0
2016-08-29 11:05:00,10.49,10.49,10.48,10.48,21112.0,10.3411,10.3411,10.3313,10.3313,21112.0
2016-08-29 11:10:00,10.49,10.49,10.48,10.48,46400.0,10.3411,10.3411,10.3313,10.3313,46400.0
2016-08-29 11:15:00,10.49,10.49,10.48,10.48,3656.0,10.3411,10.3411,10.3313,10.3313,3656.0
2016-08-29 11:20:00,10.47,10.48,10.47,10.48,18352.0,10.3214,10.3313,10.3214,10.3313,18352.0
2016-08-29 11:25:00,10.48,10.49,10.47,10.49,27920.0,10.3313,10.3411,10.3214,10.3411,27920.0
2016-08-29 11:30:00,10.49,10.49,10.48,10.48,4800.0,10.3411,10.3411,10.3313,10.3313,4800.0
2016-08-29 11:35:00,10.49,10.49,10.49,10.49,31680.0,10.3411,10.3411,10.3411,10.3411,31680.0
2016-08-29 11:40:00,10.49,10.51,10.49,10.51,65368.0,10.3411,10.3609,10.3411,10.3609,65368.0
2016-08-29 11:45:00,10.51,10.52,10.51,10.52,151824.0,10.3609,10.3707,10.3609,10.3707,151824.0
2016-08-29 11:50:00,10.53,10.53,10.52,10.52,130496.0,10.3806,10.3806,10.3707,10.3707,130496.0
2016-08-29 11:55:00,10.52,10.53,10.52,10.52,13600.0,10.3707,10.3806,10.3707,10.3707,13600.0
2016-08-29 12:00:00,10.52,10.52,10.52,10.52,6552.0,10.3707,10.3707,10.3707,10.3707,6552.0
2016-08-29 12:05:00,10.52,10.52,10.52,10.52,5600.0,10.3707,10.3707,10.3707,10.3707,5600.0
2016-08-29 12:10:00,10.52,10.53,10.52,10.53,92400.0,10.3707,10.3806,10.3707,10.3806,92400.0
2016-08-29 12:15:00,10.53,10.53,10.53,10.53,31064.0,10.3806,10.3806,10.3806,10.3806,31064.0
2016-08-29 12:20:00,10.53,10.53,10.52,10.52,57360.0,10.3806,10.3806,10.3707,10.3707,57360.0
2016-08-29 12:25:00,10.52,10.52,10.52,10.52,8800.0,10.3707,10.3707,10.3707,10.3707,8800.0
2016-08-29 12:30:00,10.52,10.52,10.51,10.52,23912.0,10.3707,10.3707,10.3609,10.3707,23912.0
2016-08-29 12:35:00,10.52,10.52,10.52,10.52,0.0,10.3707,10.3707,10.3707,10.3707,0.0
2016-08-29 12:40:00,10.52,10.52,10.52,10.52,800.0,10.3707,10.3707,10.3707,10.3707,800.0
2016-08-29 12:45:00,10.52,10.54,10.52,10.53,12800.0,10.3707,10.3904,10.3707,10.3806,12800.0
2016-08-29 12:50:00,10.53,10.54,10.53,10.54,29600.0,10.3806,10.3904,10.3806,10.3904,29600.0
2016-08-29 12:55:00,10.54,10.54,10.54,10.54,35824.0,10.3904,10.3904,10.3904,10.3904,35824.0
2016-08-29 13:00:00,10.54,10.54,10.54,10.54,8664.0,10.3904,10.3904,10.3904,10.3904,8664.0
2016-08-29 13:05:00,10.54,10.54,10.53,10.53,8160.0,10.3904,10.3904,10.3806,10.3806,8160.0
2016-08-29 13:10:00,10.53,10.53,10.53,10.53,2400.0,10.3806,10.3806,10.3806,10.3806,2400.0
2016-08-29 13:15:00,10.53,10.53,10.53,10.53,3200.0,10.3806,10.3806,10.3806,10.3806,3200.0
2016-08-29 13:20:00,10.53,10.53,10.53,10.53,0.0,10.3806,10.3806,10.3806,10.3806,0.0
2016-08-29 13:25:00,10.53,10.53,10.53,10.53,1600.0,10.3806,10.3806,10.3806,10.3806,1600.0
2016-08-29 13:30:00,10.53,10.53,10.53,10.53,7056.0,10.3806,10.3806,10.3806,10.3806,7056.0
2016-08-29 13:35:00,10.53,10.53,10.53,10.53,6000.0,10.3806,10.3806,10.3806,10.3806,6000.0
2016-08-29 13:40:00,10.53,10.53,10.53,10.53,4200.0,10.3806,10.3806,10.3806,10.3806,4200.0
2016-08-29 13:45:00,10.53,10.53,10.53,10.53,12272.0,10.3806,10.3806,10.3806,10.3806,12272.0
2016-08-29 13:50:00,10.54,10.54,10.54,10.54,1600.0,10.3904,10.3904,10.3904,10.3904,1600.0
2016-08-29 13:55:00,10.53,10.53,10.53,10.53,34512.0,10.3806,10.3806,10.3806,10.3806,34512.0
2016-08-29 14:00:00,10.54,10.54,10.53,10.54,2400.0,10.3904,10.3904,10.3806,10.3904,2400.0
2016-08-29 14:05:00,10.54,10.54,10.53,10.53,4800.0,10.3904,10.3904,10.3806,10.3806,4800.0
2016-08-29 14:10:00,10.53,10.54,10.53,10.54,3200.0,10.3806,10.3904,10.3806,10.3904,3200.0
2016-08-29 14:15:00,10.53,10.53,10.53,10.53,800.0,10.3806,10.3806,10.3806,10.3806,800.0
2016-08-29 14:20:00,10.53,10.53,10.53,10.53,6400.0,10.3806,10.3806,10.3806,10.3806,6400.0
2016-08-29 14:25:00,10.51,10.52,10.51,10.51,14160.0,10.3609,10.3707,10.3609,10.3609,14160.0
2016-08-29 14:30:00,10.51,10.51,10.51,10.51,70448.0,10.3609,10.3609,10.3609,10.3609,70448.0
2016-08-29 14:35:00,10.52,10.52,10.51,10.51,16000.0,10.3707,10.3707,10.3609,10.3609,16000.0
2016-08-29 14:40:00,10.51,10.51,10.5,10.51,16912.0,10.3609,10.3609,10.351,10.3609,16912.0
2016-08-29 14:45:00,10.5,10.51,10.5,10.51,82552.0,10.351,10.3609,10.351,10.3609,82552.0
2016-08-29 14:50:00,10.51,10.51,10.51,10.51,7272.0,10.3609,10.3609,10.3609,10.3609,7272.0
2016-08-29 14:55:00,10.51,10.51,10.51,10.51,2504.0,10.3609,10.3609,10.3609,10.3609,2504.0
2016-08-29 15:00:00,10.51,10.51,10.51,10.51,5200.0,10.3609,10.3609,10.3609,10.3609,5200.0
2016-08-29 15:05:00,10.51,10.51,10.51,10.51,1600.0,10.3609,10.3609,10.3609,10.3609,1600.0
2016-08-29 15:10:00,10.52,10.52,10.51,10.51,8448.0,10.3707,10.3707,10.3609,10.3609,8448.0
2016-08-29 15:15:00,10.51,10.51,10.51,10.51,840.0,10.3609,10.3609,10.3609,10.3609,840.0
2016-08-29 15:20:00,10.52,10.52,10.5,10.5,111384.0,10.3707,10.3707,10.351,10.351,111384.0
2016-08-29 15:25:00,10.5,10.5,10.49,10.5,53200.0,10.351,10.351,10.3411,10.351,53200.0
2016-08-29 15:30:00,10.49,10.49,10.49,10.49,1600.0,10.3411,10.3411,10.3411,10.3411,1600.0
2016-08-29 15:35:00,10.49,10.5,10.49,10.49,43952.0,10.3411,10.351,10.3411,10.3411,43952.0
2016-08-29 15:40:00,10.5,10.5,10.48,10.48,94600.0,10.351,10.351,10.3313,10.3313,94600.0
2016-08-29 15:45:00,10.48,10.49,10.48,10.49,49168.0,10.3313,10.3411,10.3313,10.3411,49168.0
2016-08-29 15:50:00,10.49,10.49,10.49,10.49,114856.0,10.3411,10.3411,10.3411,10.3411,114856.0
2016-08-29 15:55:00,10.49,10.49,10.48,10.48,314896.0,10.3411,10.3411,10.3313,10.3313,314896.0
2016-08-30 09:30:00,10.45,10.51,10.45,10.5,196984.0,10.3017,10.3609,10.3017,10.351,196984.0
2016-08-30 09:35:00,10.5,10.51,10.48,10.49,212928.0,10.351,10.3609,10.3313,10.3411,212928.0
2016-08-30 09:40:00,10.49,10.49,10.47,10.48,76936.0,10.3411,10.3411,10.3214,10.3313,76936.0
2016-08-30 09:45:00,10.48,10.49,10.47,10.49,86520.0,10.3313,10.3411,10.3214,10.3411,86520.0
2016-08-30 09:50:00,10.49,10.49,10.47,10.49,123568.0,10.3411,10.3411,10.3214,10.3411,123568.0
2016-08-30 09:55:00,10.49,10.49,10.49,10.49,15816.0,10.3411,10.3411,10.3411,10.3411,15816.0
2016-08-30 10:00:00,10.49,10.5,10.48,10.49,473512.0,10.3411,10.351,10.3313,10.3411,473512.0
2016-08-30 10:05:00,10.5,10.5,10.44,10.46,125672.0,10.351,10.351,10.2918,10.3116,125672.0
2016-08-30 10:10:00,10.46,10.46,10.43,10.44,56864.0,10.3116,10.3116,10.282,10.2918,56864.0
2016-08-30 10:15:00,10.43,10.45,10.41,10.42,120048.0,10.282,10.3017,10.2623,10.2721,120048.0
2016-08-30 10:20:00,10.42,10.43,10.42,10.43,118000.0,10.2721,10.282,10.2721,10.282,118000.0
2016-08-30 10:25:00,10.42,10.43,10.42,10.43,38400.0,10.2721,10.282,10.2721,10.282,38400.0
2016-08-30 10:30:00,10.44,10.44,10.38,10.38,284272.0,10.2918,10.2918,10.2327,10.2327,284272.0
2016-08-30 10:35:00,10.38,10.41,10.38,10.4,94856.0,10.2327,10.2623,10.2327,10.2524,94856.0
2016-08-30 10:40:00,10.4,10.41,10.4,10.41,14800.0,10.2524,10.2623,10.2524,10.2623,14800.0
2016-08-30 10:45:00,10.41,10.41,10.4,10.4,12560.0,10.2623,10.2623,10.2524,10.2524,12560.0
2016-08-30 10:50:00,10.41,10.41,10.4,10.4,16000.0,10.2623,10.2623,10.2524,10.2524,16000.0
2016-08-30 10:55:00,10.4,10.41,10.4,10.4,31400.0,10.2524,10.2623,10.2524,10.2524,31400.0
2016-08-30 11:00:00,10.4,10.43,10.4,10.43,40640.0,10.2524,10.282,10.2524,10.282,40640.0
2016-08-30 11:05:00,10.43,10.44,10.42,10.42,34400.0,10.282,10.2918,10.2721,10.2721,34400.0
2016-08-30 11:10:00,10.41,10.41,10.41,10.41,5600.0,10.2623,10.2623,10.2623,10.2623,5600.0
2016-08-30 11:15:00,10.41,10.41,10.4,10.41,23328.0,10.2623,10.2623,10.2524,10.2623,23328.0
2016-08-30 11:20:00,10.41,10.41,10.4,10.4,28000.0,10.2623,10.2623,10.2524,10.2524,28000.0
2016-08-30 11:25:00,10.4,10.4,10.4,10.4,32768.0,10.2524,10.2524,10.2524,10.2524,32768.0
2016-08-30 11:30:00,10.4,10.41,10.39,10.39,17600.0,10.2524,10.2623,10.2426,10.2426,17600.0
2016-08-30 11:35:00,10.39,10.41,10.39,10.41,280776.0,10.2426,10.2623,10.2426,10.2623,280776.0
2016-08-30 11:40:00,10.41,10.41,10.39,10.39,47904.0,10.2623,10.2623,10.2426,10.2426,47904.0
2016-08-30 11:45:00,10.39,10.4,10.39,10.4,182328.0,10.2426,10.2524,10.2426,10.2524,182328.0
2016-08-30 11:50:00,10.4,10.4,10.4,10.4,60520.0,10.2524,10.2524,10.2524,10.2524,60520.0
2016-08-30 11:55:00,10.4,10.4,10.4,10.4,800.0,10.2524,10.2524,10.2524,10.2524,800.0
2016-08-30 12:00:00,10.4,10.41,10.4,10.41,6400.0,10.2524,10.2623,10.2524,10.2623,6400.0
2016-08-30 12:05:00,10.42,10.42,10.42,10.42,12800.0,10.2721,10.2721,10.2721,10.2721,12800.0
2016-08-30 12:10:00,10.42,10.42,10.41,10.41,24800.0,10.2721,10.2721,10.2623,10.2623,24800.0
2016-08-30 12:15:00,10.42,10.42,10.41,10.42,61600.0,10.2721,10.2721,10.2623,10.2721,61600.0
2016-08-30 12:20:00,10.42,10.42,10.41,10.41,16800.0,10.2721,10.2721,10.2623,10.2623,16800.0
2016-08-30 12:25:00,10.41,10.42,10.41,10.42,31944.0,10.2623,10.2721,10.2623,10.2721,31944.0
2016-08-30 12:30:00,10.41,10.42,10.41,10.42,22704.0,10.2623,10.2721,10.2623,10.2721,22704.0
2016-08-30 12:35:00,10.42,10.42,10.42,10.42,0.0,10.2721,10.2721,10.2721,10.2721,0.0
2016-08-30 12:40:00,10.42,10.43,10.41,10.42,8144.0,10.2721,10.282,10.2623,10.2721,8144.0
2016-08-30 12:45:00,10.41,10.41,10.41,10.41,4000.0,10.2623,10.2623,10.2623,10.2623,4000.0
2016-08-30 12:50:00,10.41,10.42,10.41,10.41,4800.0,10.2623,10.2721,10.2623,10.2623,4800.0
2016-08-30 12:55:00,10.41,10.41,10.41,10.41,1440.0,10.2623,10.2623,10.2623,10.2623,1440.0
2016-08-30 13:00:00,10.4,10.41,10.4,10.41,18472.0,10.2524,10.2623,10.2524,10.2623,18472.0
2016-08-30 13:05:00,10.4,10.4,10.4,10.4,800.0,10.2524,10.2524,10.2524,10.2524,800.0
2016-08-30 13:10:00,10.4,10.4,10.4,10.4,0.0,10.2524,10.2524,10.2524,10.2524,0.0
2016-08-30 13:15:00,10.4,10.4,10.4,10.4,0.0,10.2524,10.2524,10.2524,10.2524,0.0
2016-08-30 13:20:00,10.4,10.4,10.4,10.4,10400.0,10.2524,10.2524,10.2524,10.2524,10400.0
2016-08-30 13:25:00,10.4,10.4,10.4,10.4,864.0,10.2524,10.2524,10.2524,10.2524,864.0
2016-08-30 13:30:00,10.4,10.41,10.4,10.4,3200.0,10.2524,10.2623,10.2524,10.2524,3200.0
2016-08-30 13:35:00,10.4,10.4,10.4,10.4,6400.0,10.2524,10.2524,10.2524,10.2524,6400.0
2016-08-30 13:40:00,10.39,10.39,10.38,10.38,149768.0,10.2426,10.2426,10.2327,10.2327,149768.0
2016-08-30 13:45:00,10.38,10.38,10.38,10.38,75528.0,10.2327,10.2327,10.2327,10.2327,75528.0
2016-08-30 13:50:00,10.38,10.38,10.38,10.38,7200.0,10.2327,10.2327,10.2327,10.2327,7200.0
2016-08-30 13:55:00,10.39,10.39,10.39,10.39,97600.0,10.2426,10.2426,10.2426,10.2426,97600.0
2016-08-30 14:00:00,10.38,10.38,10.36,10.38,575832.0,10.2327,10.2327,10.213,10.2327,575832.0
2016-08-30 14:05:00,10.37,10.37,10.36,10.36,106352.0,10.2228,10.2228,10.213,10.213,106352.0
2016-08-30 14:10:00,10.37,10.37,10.36,10.37,9600.0,10.2228,10.2228,10.213,10.2228,9600.0
2016-08-30 14:15:00,10.37,10.37,10.35,10.35,119320.0,10.2228,10.2228,10.2031,10.2031,119320.0
2016-08-30 14:20:00,10.35,10.37,10.35,10.37,46784.0,10.2031,10.2228,10.2031,10.2228,46784.0
2016-08-30 14:25:00,10.36,10.37,10.36,10.37,31200.0,10.213,10.2228,10.213,10.2228,31200.0
2016-08-30 14:30:00,10.37,10.37,10.35,10.36,69944.0,10.2228,10.2228,10.2031,10.213,69944.0
2016-08-30 14:35:00,10.36,10.37,10.36,10.37,13192.0,10.213,10.2228,10.213,10.2228,13192.0
2016-08-30 14:40:00,10.37,10.37,10.36,10.36,11000.0,10.2228,10.2228,10.213,10.213,11000.0
2016-08-30 14:45:00,10.37,10.37,10.37,10.37,13200.0,10.2228,10.2228,10.2228,10.2228,13200.0
2016-08-30 14:50:00,10.37,10.37,10.37,10.37,5792.0,10.2228,10.2228,10.2228,10.2228,5792.0
2016-08-30 14:55:00,10.38,10.38,10.38,10.38,14400.0,10.2327,10.2327,10.2327,10.2327,14400.0
2016-08-30 15:00:00,10.37,10.38,10.37,10.37,80424.0,10.2228,10.2327,10.2228,10.2228,80424.0
2016-08-30 15:05:00,10.37,10.39,10.37,10.38,8800.0,10.2228,10.2426,10.2228,10.2327,8800.0
2016-08-30 15:10:00,10.38,10.38,10.38,10.38,11200.0,10.2327,10.2327,10.2327,10.2327,11200.0
2016-08-30 15:15:00,10.38,10.39,10.38,10.38,31680.0,10.2327,10.2426,10.2327,10.2327,31680.0
2016-08-30 15:20:00,10.38,10.38,10.38,10.38,279504.0,10.2327,10.2327,10.2327,10.2327,279504.0
2016-08-30 15:25:00,10.39,10.39,10.39,10.39,83864.0,10.2426,10.2426,10.2426,10.2426,83864.0
2016-08-30 15:30:00,10.39,10.39,10.38,10.38,233064.0,10.2426,10.2426,10.2327,10.2327,233064.0
2016-08-30 15:35:00,10.39,10.41,10.39,10.41,41552.0,10.2426,10.2623,10.2426,10.2623,41552.0
2016-08-30 15:40:00,10.41,10.41,10.4,10.4,372000.0,10.2623,10.2623,10.2524,10.2524,372000.0
2016-08-30 15:45:00,10.4,10.4,10.4,10.4,52000.0,10.2524,10.2524,10.2524,10.2524,52000.0
2016-08-30 15:50:00,10.4,10.4,10.4,10.4,96176.0,10.2524,10.2524,10.2524,10.2524,96176.0
2016-08-30 15:55:00,10.4,10.42,10.4,10.42,207984.0,10.2524,10.2721,10.2524,10.2721,207984.0
2016-08-31 09:30:00,10.38,10.4,10.37,10.38,166240.0,10.2327,10.2524,10.2228,10.2327,166240.0
2016-08-31 09:35:00,10.38,10.38,10.36,10.37,138440.0,10.2327,10.2327,10.213,10.2228,138440.0
2016-08-31 09:40:00,10.38,10.4,10.38,10.38,119272.0,10.2327,10.2524,10.2327,10.2327,119272.0
2016-08-31 09:45:00,10.39,10.39,10.37,10.39,146440.0,10.2426,10.2426,10.2228,10.2426,146440.0
2016-08-31 09:50:00,10.4,10.4,10.39,10.4,48464.0,10.2524,10.2524,10.2426,10.2524,48464.0
2016-08-31 09:55:00,10.4,10.41,10.4,10.4,121600.0,10.2524,10.2623,10.2524,10.2524,121600.0
2016-08-31 10:00:00,10.41,10.42,10.41,10.41,7600.0,10.2623,10.2721,10.2623,10.2623,7600.0
2016-08-31 10:05:00,10.41,10.41,10.4,10.4,57840.0,10.2623,10.2623,10.2524,10.2524,57840.0
2016-08-31 10:10:00,10.4,10.41,10.38,10.38,129200.0,10.2524,10.2623,10.2327,10.2327,129200.0
2016-08-31 10:15:00,10.38,10.39,10.38,10.38,20768.0,10.2327,10.2426,10.2327,10.2327,20768.0
2016-08-31 10:20:00,10.4,10.4,10.39,10.4,58640.0,10.2524,10.2524,10.2426,10.2524,58640.0
2016-08-31 10:25:00,10.4,10.4,10.39,10.39,67840.0,10.2524,10.2524,10.2426,10.2426,67840.0
2016-08-31 10:30:00,10.39,10.39,10.37,10.37,180184.0,10.2426,10.2426,10.2228,10.2228,180184.0
2016-08-31 10:35:00,10.37,10.37,10.35,10.37,55352.0,10.2228,10.2228,10.2031,10.2228,55352.0
2016-08-31 10:40:00,10.37,10.38,10.37,10.38,64904.0,10.2228,10.2327,10.2228,10.2327,64904.0
2016-08-31 10:45:00,10.38,10.38,10.37,10.37,5600.0,10.2327,10.2327,10.2228,10.2228,5600.0
2016-08-31 10:50:00,10.38,10.38,10.38,10.38,12160.0,10.2327,10.2327,10.2327,10.2327,12160.0
2016-08-31 10:55:00,10.38,10.38,10.38,10.38,23200.0,10.2327,10.2327,10.2327,10.2327,23200.0
2016-08-31 11:00:00,10.37,10.38,10.37,10.38,87520.0,10.2228,10.2327,10.2228,10.2327,87520.0
2016-08-31 11:05:00,10.38,10.38,10.36,10.37,37896.0,10.2327,10.2327,10.213,10.2228,37896.0
2016-08-31 11:10:00,10.37,10.38,10.37,10.38,20800.0,10.2228,10.2327,10.2228,10.2327,20800.0
2016-08-31 11:15:00,10.38,10.38,10.37,10.37,23200.0,10.2327,10.2327,10.2228,10.2228,23200.0
2016-08-31 11:20:00,10.37,10.38,10.37,10.38,47984.0,10.2228,10.2327,10.2228,10.2327,47984.0
2016-08-31 11:25:00,10.38,10.39,10.38,10.39,118928.0,10.2327,10.2426,10.2327,10.2426,118928.0
2016-08-31 11:30:00,10.39,10.39,10.39,10.39,5600.0,10.2426,10.2426,10.2426,10.2426,5600.0
2016-08-31 11:35:00,10.38,10.39,10.37,10.39,13600.0,10.2327,10.2426,10.2228,10.2426,13600.0
2016-08-31 11:40:00,10.39,10.39,10.39,10.39,1600.0,10.2426,10.2426,10.2426,10.2426,1600.0
2016-08-31 11:45:00,10.39,10.39,10.39,10.39,148000.0,10.2426,10.2426,10.2426,10.2426,148000.0
2016-08-31 11:50:00,10.38,10.39,10.38,10.39,6400.0,10.2327,10.2426,10.2327,10.2426,6400.0
2016-08-31 11:55:00,10.39,10.4,10.38,10.38,107536.0,10.2426,10.2524,10.2327,10.2327,107536.0
2016-08-31 12:00:00,10.38,10.38,10.35,10.35,55552.0,10.2327,10.2327,10.2031,10.2031,55552.0
2016-08-31 12:05:00,10.34,10.35,10.34,10.35,75816.0,10.1933,10.2031,10.1933,10.2031,75816.0
2016-08-31 12:10:00,10.35,10.35,10.35,10.35,21800.0,10.2031,10.2031,10.2031,10.2031,21800.0
2016-08-31 12:15:00,10.35,10.35,10.31,10.31,131520.0,10.2031,10.2031,10.1637,10.1637,131520.0
2016-08-31 12:20:00,10.32,10.33,10.31,10.33,70960.0,10.1735,10.1834,10.1637,10.1834,70960.0
2016-08-31 12:25:00,10.33,10.33,10.33,10.33,31144.0,10.1834,10.1834,10.1834,10.1834,31144.0
2016-08-31 12:30:00,10.33,10.33,10.31,10.32,66632.0,10.1834,10.1834,10.1637,10.1735,66632.0
2016-08-31 12:35:00,10.33,10.34,10.33,10.34,45760.0,10.1834,10.1933,10.1834,10.1933,45760.0
2016-08-31 12:40:00,10.35,10.35,10.34,10.35,18152.0,10.2031,10.2031,10.1933,10.2031,18152.0
2016-08-31 12:45:00,10.34,10.36,10.34,10.36,6400.0,10.1933,10.213,10.1933,10.213,6400.0
2016-08-31 12:50:00,10.36,10.36,10.34,10.34,97648.0,10.213,10.213,10.1933,10.1933,97648.0
2016-08-31 12:55:00,10.35,10.35,10.34,10.35,99952.0,10.2031,10.2031,10.1933,10.2031,99952.0
2016-08-31 13:00:00,10.34,10.35,10.34,10.34,470416.0,10.1933,10.2031,10.1933,10.1933,470416.0
2016-08-31 13:05:00,10.34,10.34,10.34,10.34,2800.0,10.1933,10.1933,10.1933,10.1933,2800.0
2016-08-31 13:10:00,10.34,10.35,10.34,10.35,14160.0,10.1933,10.2031,10.1933,10.2031,14160.0
2016-08-31 13:15:00,10.34,10.34,10.33,10.34,16800.0,10.1933,10.1933,10.1834,10.1933,16800.0
2016-08-31 13:20:00,10.34,10.35,10.34,10.35,18400.0,10.1933,10.2031,10.1933,10.2031,18400.0
2016-08-31 13:25:00,10.35,10.36,10.35,10.36,110384.0,10.2031,10.213,10.2031,10.213,110384.0
2016-08-31 13:30:00,10.36,10.36,10.35,10.35,5600.0,10.213,10.213,10.2031,10.2031,5600.0
2016-08-31 13:35:00,10.36,10.36,10.36,10.36,1600.0,10.213,10.213,10.213,10.213,1600.0
2016-08-31 13:40:00,10.35,10.37,10.35,10.37,93520.0,10.2031,10.2228,10.2031,10.2228,93520.0
2016-08-31 13:45:00,10.36,10.37,10.36,10.36,31200.0,10.213,10.2228,10.213,10.213,31200.0
2016-08-31 13:50:00,10.36,10.36,10.36,10.36,15200.0,10.213,10.213,10.213,10.213,15200.0
2016-08-31 13:55:00,10.36,10.36,10.35,10.36,18016.0,10.213,10.213,10.2031,10.213,18016.0
2016-08-31 14:00:00,10.36,10.36,10.36,10.36,12384.0,10.213,10.213,10.213,10.213,12384.0
2016-08-31 14:05:00,10.36,10.39,10.36,10.38,49824.0,10.213,10.2426,10.213,10.2327,49824.0
2016-08-31 14:10:00,10.38,10.39,10.38,10.39,95600.0,10.2327,10.2426,10.2327,10.2426,95600.0
2016-08-31 14:15:00,10.39,10.39,10.38,10.38,24328.0,10.2426,10.2426,10.2327,10.2327,24328.0
2016-08-31 14:20:00,10.38,10.38,10.38,10.38,1600.0,10.2327,10.2327,10.2327,10.2327,1600.0
2016-08-31 14:25:00,10.38,10.38,10.38,10.38,0.0,10.2327,10.2327,10.2327,10.2327,0.0
2016-08-31 14:30:00,10.38,10.38,10.37,10.37,4000.0,10.2327,10.2327,10.2228,10.2228,4000.0
2016-08-31 14:35:00,10.37,10.38,10.37,10.38,16800.0,10.2228,10.2327,10.2228,10.2327,16800.0
2016-08-31 14:40:00,10.37,10.37,10.37,10.37,1600.0,10.2228,10.2228,10.2228,10.2228,1600.0
2016-08-31 14:45:00,10.37,10.37,10.35,10.35,34400.0,10.2228,10.2228,10.2031,10.2031,34400.0
2016-08-31 14:50:00,10.36,10.36,10.35,10.36,16640.0,10.213,10.213,10.2031,10.213,16640.0
2016-08-31 14:55:00,10.35,10.35,10.35,10.35,2088.0,10.2031,10.2031,10.2031,10.2031,2088.0
2016-08-31 15:00:00,10.35,10.37,10.35,10.37,24800.0,10.2031,10.2228,10.2031,10.2228,24800.0
2016-08-31 15:05:00,10.37,10.38,10.37,10.38,6400.0,10.2228,10.2327,10.2228,10.2327,6400.0
2016-08-31 15:10:00,10.38,10.38,10.37,10.38,93568.0,10.2327,10.2327,10.2228,10.2327,93568.0
2016-08-31 15:15:00,10.38,10.4,10.38,10.39,206400.0,10.2327,10.2524,10.2327,10.2426,206400.0
2016-08-31 15:20:00,10.38,10.39,10.38,10.39,26088.0,10.2327,10.2426,10.2327,10.2426,26088.0
2016-08-31 15:25:00,10.4,10.41,10.39,10.4,152976.0,10.2524,10.2623,10.2426,10.2524,152976.0
2016-08-31 15:30:00,10.4,10.4,10.4,10.4,61968.0,10.2524,10.2524,10.2524,10.2524,61968.0
2016-08-31 15:35:00,10.4,10.41,10.4,10.4,152112.0,10.2524,10.2623,10.2524,10.2524,152112.0
2016-08-31 15:40:00,10.41,10.41,10.4,10.4,42752.0,10.2623,10.2623,10.2524,10.2524,42752.0
2016-08-31 15:45:00,10.4,10.4,10.4,10.4,98208.0,10.2524,10.2524,10.2524,10.2524,98208.0
2016-08-31 15:50:00,10.4,10.41,10.4,10.4,154416.0,10.2524,10.2623,10.2524,10.2524,154416.0
2016-08-31 15:55:00,10.39,10.41,10.39,10.39,1138656.0,10.2426,10.2623,10.2426,10.2426,1138656.0
2016-09-01 09:30:00,10.4,10.44,10.4,10.43,396256.0,10.2524,10.2918,10.2524,10.282,396256.0
2016-09-01 09:35:00,10.44,10.45,10.43,10.44,137456.0,10.2918,10.3017,10.282,10.2918,137456.0
2016-09-01 09:40:00,10.44,10.45,10.43,10.44,185600.0,10.2918,10.3017,10.282,10.2918,185600.0
2016-09-01 09:45:00,10.44,10.46,10.44,10.45,121000.0,10.2918,10.3116,10.2918,10.3017,121000.0
2016-09-01 09:50:00,10.45,10.46,10.4,10.42,384256.0,10.3017,10.3116,10.2524,10.2721,384256.0
2016-09-01 09:55:00,10.42,10.43,10.42,10.42,42168.0,10.2721,10.282,10.2721,10.2721,42168.0
2016-09-01 10:00:00,10.42,10.43,10.4,10.43,486456.0,10.2721,10.282,10.2524,10.282,486456.0
2016-09-01 10:05:00,10.43,10.43,10.41,10.43,93920.0,10.282,10.282,10.2623,10.282,93920.0
2016-09-01 10:10:00,10.42,10.42,10.4,10.41,154752.0,10.2721,10.2721,10.2524,10.2623,154752.0
2016-09-01 10:15:00,10.42,10.42,10.4,10.4,57040.0,10.2721,10.2721,10.2524,10.2524,57040.0
2016-09-01 10:20:00,10.4,10.4,10.37,10.38,187880.0,10.2524,10.2524,10.2228,10.2327,187880.0
2016-09-01 10:25:00,10.38,10.38,10.35,10.35,177064.0,10.2327,10.2327,10.2031,10.2031,177064.0
2016-09-01 10:30:00,10.34,10.34,10.31,10.32,663384.0,10.1933,10.1933,10.1637,10.1735,663384.0
2016-09-01 10:35:00,10.31,10.32,10.31,10.32,262424.0,10.1637,10.1735,10.1637,10.1735,262424.0
2016-09-01 10:40:00,10.31,10.34,10.31,10.33,540384.0,10.1637,10.1933,10.1637,10.1834,540384.0
2016-09-01 10:45:00,10.33,10.34,10.33,10.33,175784.0,10.1834,10.1933,10.1834,10.1834,175784.0
2016-09-01 10:50:00,10.33,10.34,10.33,10.33,106320.0,10.1834,10.1933,10.1834,10.1834,106320.0
2016-09-01 10:55:00,10.32,10.34,10.32,10.34,74400.0,10.1735,10.1933,10.1735,10.1933,74400.0
2016-09-01 11:00:00,10.33,10.33,10.3,10.32,188728.0,10.1834,10.1834,10.1538,10.1735,188728.0
2016-09-01 11:05:00,10.33,10.33,10.32,10.32,10000.0,10.1834,10.1834,10.1735,10.1735,10000.0
2016-09-01 11:10:00,10.32,10.33,10.32,10.33,16568.0,10.1735,10.1834,10.1735,10.1834,16568.0
2016-09-01 11:15:00,10.32,10.32,10.32,10.32,8800.0,10.1735,10.1735,10.1735,10.1735,8800.0
2016-09-01 11:20:00,10.34,10.35,10.34,10.35,85328.0,10.1933,10.2031,10.1933,10.2031,85328.0
2016-09-01 11:25:00,10.35,10.36,10.35,10.35,12400.0,10.2031,10.213,10.2031,10.2031,12400.0
2016-09-01 11:30:00,10.35,10.36,10.35,10.36,32000.0,10.2031,10.213,10.2031,10.213,32000.0
2016-09-01 11:35:00,10.36,10.36,10.35,10.35,9600.0,10.213,10.213,10.2031,10.2031,9600.0
2016-09-01 11:40:00,10.35,10.35,10.35,10.35,6400.0,10.2031,10.2031,10.2031,10.2031,6400.0
2016-09-01 11:45:00,10.35,10.35,10.35,10.35,1600.0,10.2031,10.2031,10.2031,10.2031,1600.0
2016-09-01 11:50:00,10.34,10.34,10.33,10.34,17600.0,10.1933,10.1933,10.1834,10.1933,17600.0
2016-09-01 11:55:00,10.35,10.35,10.35,10.35,17600.0,10.2031,10.2031,10.2031,10.2031,17600.0
2016-09-01 12:00:00,10.36,10.36,10.36,10.36,1600.0,10.213,10.213,10.213,10.213,1600.0
2016-09-01 12:05:00,10.36,10.36,10.36,10.36,800.0,10.213,10.213,10.213,10.213,800.0
2016-09-01 12:10:00,10.35,10.38,10.35,10.38,22720.0,10.2031,10.2327,10.2031,10.2327,22720.0
2016-09-01 12:15:00,10.39,10.41,10.39,10.4,381760.0,10.2426,10.2623,10.2426,10.2524,381760.0
2016-09-01 12:20:00,10.4,10.44,10.4,10.44,792480.0,10.2524,10.2918,10.2524,10.2918,792480.0
2016-09-01 12:25:00,10.44,10.44,10.43,10.43,213712.0,10.2918,10.2918,10.282,10.282,213712.0
2016-09-01 12:30:00,10.43,10.46,10.43,10.45,141352.0,10.282,10.3116,10.282,10.3017,141352.0
2016-09-01 12:35:00,10.45,10.45,10.44,10.44,35168.0,10.3017,10.3017,10.2918,10.2918,35168.0
2016-09-01 12:40:00,10.44,10.44,10.43,10.43,96216.0,10.2918,10.2918,10.282,10.282,96216.0
2016-09-01 12:45:00,10.44,10.44,10.44,10.44,35664.0,10.2918,10.2918,10.2918,10.2918,35664.0
2016-09-01 12:50:00,10.45,10.46,10.44,10.45,57608.0,10.3017,10.3116,10.2918,10.3017,57608.0
2016-09-01 12:55:00,10.44,10.44,10.44,10.44,4000.0,10.2918,10.2918,10.2918,10.2918,4000.0
2016-09-01 13:00:00,10.44,10.44,10.44,10.44,3200.0,10.2918,10.2918,10.2918,10.2918,3200.0
2016-09-01 13:05:00,10.44,10.44,10.44,10.44,800.0,10.2918,10.2918,10.2918,10.2918,800.0
2016-09-01 13:10:00,10.44,10.44,10.44,10.44,32120.0,10.2918,10.2918,10.2918,10.2918,32120.0
2016-09-01 13:15:00,10.44,10.45,10.44,10.45,9600.0,10.2918,10.3017,10.2918,10.3017,9600.0
2016-09-01 13:20:00,10.46,10.47,10.46,10.47,49600.0,10.3116,10.3214,10.3116,10.3214,49600.0
2016-09-01 13:25:00,10.45,10.46,10.45,10.46,41600.0,10.3017,10.3116,10.3017,10.3116,41600.0
2016-09-01 13:30:00,10.46,10.46,10.45,10.45,63312.0,10.3116,10.3116,10.3017,10.3017,63312.0
2016-09-01 13:35:00,10.45,10.45,10.45,10.45,35360.0,10.3017,10.3017,10.3017,10.3017,35360.0
2016-09-01 13:40:00,10.45,10.45,10.45,10.45,28800.0,10.3017,10.3017,10.3017,10.3017,28800.0
2016-09-01 13:45:00,10.46,10.46,10.45,10.45,37392.0,10.3116,10.3116,10.3017,10.3017,37392.0
2016-09-01 13:50:00,10.46,10.46,10.46,10.46,38400.0,10.3116,10.3116,10.3116,10.3116,38400.0
2016-09-01 13:55:00,10.45,10.45,10.44,10.44,46960.0,10.3017,10.3017,10.2918,10.2918,46960.0
2016-09-01 14:00:00,10.44,10.44,10.42,10.43,91176.0,10.2918,10.2918,10.2721,10.282,91176.0
2016-09-01 14:05:00,10.43,10.44,10.43,10.43,39200.0,10.282,10.2918,10.282,10.282,39200.0
2016-09-01 14:10:00,10.43,10.44,10.43,10.44,66080.0,10.282,10.2918,10.282,10.2918,66080.0
2016-09-01 14:15:00,10.43,10.44,10.43,10.44,9600.0,10.282,10.2918,10.282,10.2918,9600.0
2016-09-01 14:20:00,10.43,10.43,10.43,10.43,23200.0,10.282,10.282,10.282,10.282,23200.0
2016-09-01 14:25:00,10.43,10.43,10.43,10.43,5208.0,10.282,10.282,10.282,10.282,5208.0
2016-09-01 14:30:00,10.44,10.44,10.44,10.44,4800.0,10.2918,10.2918,10.2918,10.2918,4800.0
2016-09-01 14:35:00,10.43,10.44,10.42,10.43,101712.0,10.282,10.2918,10.2721,10.282,101712.0
2016-09-01 14:40:00,10.44,10.44,10.44,10.44,1600.0,10.2918,10.2918,10.2918,10.2918,1600.0
2016-09-01 14:45:00,10.44,10.45,10.44,10.44,60792.0,10.2918,10.3017,10.2918,10.2918,60792.0
2016-09-01 14:50:00,10.44,10.45,10.44,10.44,52992.0,10.2918,10.3017,10.2918,10.2918,52992.0
2016-09-01 14:55:00,10.45,10.45,10.44,10.44,41600.0,10.3017,10.3017,10.2918,10.2918,41600.0
2016-09-01 15:00:00,10.44,10.44,10.42,10.42,99536.0,10.2918,10.2918,10.2721,10.2721,99536.0
2016-09-01 15:05:00,10.42,10.42,10.39,10.39,48528.0,10.2721,10.2721,10.2426,10.2426,48528.0
2016-09-01 15:10:00,10.4,10.42,10.39,10.41,38400.0,10.2524,10.2721,10.2426,10.2623,38400.0
2016-09-01 15:15:00,10.41,10.41,10.4,10.4,12120.0,10.2623,10.2623,10.2524,10.2524,12120.0
2016-09-01 15:20:00,10.41,10.42,10.41,10.42,28800.0,10.2623,10.2721,10.2623,10.2721,28800.0
2016-09-01 15:25:00,10.41,10.41,10.4,10.41,85600.0,10.2623,10.2623,10.2524,10.2623,85600.0
2016-09-01 15:30:00,10.41,10.42,10.4,10.42,260664.0,10.2623,10.2721,10.2524,10.2721,260664.0
2016-09-01 15:35:00,10.41,10.41,10.41,10.41,14400.0,10.2623,10.2623,10.2623,10.2623,14400.0
2016-09-01 15:40:00,10.42,10.44,10.42,10.43,61600.0,10.2721,10.2918,10.2721,10.282,61600.0
2016-09-01 15:45:00,10.43,10.43,10.43,10.43,463952.0,10.282,10.282,10.282,10.282,463952.0
2016-09-01 15:50:00,10.43,10.44,10.43,10.44,86400.0,10.282,10.2918,10.282,10.2918,86400.0
2016-09-01 15:55:00,10.44,10.45,10.44,10.45,172008.0,10.2918,10.3017,10.2918,10.3017,172008.0
2016-09-02 09:30:00,10.55,10.56,10.54,10.54,219024.0,10.4003,10.4101,10.3904,10.3904,219024.0
2016-09-02 09:35:00,10.55,10.56,10.51,10.54,177576.0,10.4003,10.4101,10.3609,10.3904,177576.0
2016-09-02 09:40:00,10.54,10.55,10.54,10.55,116656.0,10.3904,10.4003,10.3904,10.4003,116656.0
2016-09-02 09:45:00,10.56,10.57,10.55,10.55,264352.0,10.4101,10.42,10.4003,10.4003,264352.0
2016-09-02 09:50:00,10.56,10.58,10.56,10.58,93600.0,10.4101,10.4299,10.4101,10.4299,93600.0
2016-09-02 09:55:00,10.58,10.58,10.57,10.58,85304.0,10.4299,10.4299,10.42,10.4299,85304.0
2016-09-02 10:00:00,10.58,10.59,10.58,10.58,46968.0,10.4299,10.4397,10.4299,10.4299,46968.0
2016-09-02 10:05:00,10.59,10.59,10.57,10.57,78472.0,10.4397,10.4397,10.42,10.42,78472.0
2016-09-02 10:10:00,10.56,10.58,10.56,10.56,191408.0,10.4101,10.4299,10.4101,10.4101,191408.0
2016-09-02 10:15:00,10.57,10.57,10.56,10.56,46480.0,10.42,10.42,10.4101,10.4101,46480.0
2016-09-02 10:20:00,10.56,10.56,10.55,10.56,47728.0,10.4101,10.4101,10.4003,10.4101,47728.0
2016-09-02 10:25:00,10.56,10.56,10.56,10.56,21600.0,10.4101,10.4101,10.4101,10.4101,21600.0
2016-09-02 10:30:00,10.57,10.58,10.55,10.56,31616.0,10.42,10.4299,10.4003,10.4101,31616.0
2016-09-02 10:35:00,10.56,10.56,10.55,10.56,25600.0,10.4101,10.4101,10.4003,10.4101,25600.0
2016-09-02 10:40:00,10.56,10.56,10.55,10.56,39200.0,10.4101,10.4101,10.4003,10.4101,39200.0
2016-09-02 10:45:00,10.56,10.56,10.56,10.56,68000.0,10.4101,10.4101,10.4101,10.4101,68000.0
2016-09-02 10:50:00,10.56,10.57,10.56,10.57,4400.0,10.4101,10.42,10.4101,10.42,4400.0
2016-09-02 10:55:00,10.56,10.56,10.55,10.55,17600.0,10.4101,10.4101,10.4003,10.4003,17600.0
2016-09-02 11:00:00,10.55,10.55,10.55,10.55,65152.0,10.4003,10.4003,10.4003,10.4003,65152.0
2016-09-02 11:05:00,10.56,10.56,10.54,10.55,155600.0,10.4101,10.4101,10.3904,10.4003,155600.0
2016-09-02 11:10:00,10.54,10.54,10.53,10.53,80448.0,10.3904,10.3904,10.3806,10.3806,80448.0
2016-09-02 11:15:00,10.53,10.53,10.53,10.53,42040.0,10.3806,10.3806,10.3806,10.3806,42040.0
2016-09-02 11:20:00,10.53,10.53,10.53,10.53,16800.0,10.3806,10.3806,10.3806,10.3806,16800.0
2016-09-02 11:25:00,10.53,10.53,10.52,10.52,119280.0,10.3806,10.3806,10.3707,10.3707,119280.0
2016-09-02 11:30:00,10.52,10.53,10.51,10.53,86584.0,10.3707,10.3806,10.3609,10.3806,86584.0
2016-09-02 11:35:00,10.52,10.52,10.52,10.52,57560.0,10.3707,10.3707,10.3707,10.3707,57560.0
2016-09-02 11:40:00,10.51,10.53,10.51,10.53,88696.0,10.3609,10.3806,10.3609,10.3806,88696.0
2016-09-02 11:45:00,10.53,10.53,10.52,10.52,38400.0,10.3806,10.3806,10.3707,10.3707,38400.0
2016-09-02 11:50:00,10.53,10.53,10.53,10.53,3040.0,10.3806,10.3806,10.3806,10.3806,3040.0
2016-09-02 11:55:00,10.53,10.53,10.53,10.53,3200.0,10.3806,10.3806,10.3806,10.3806,3200.0
2016-09-02 12:00:00,10.53,10.53,10.52,10.52,53760.0,10.3806,10.3806,10.3707,10.3707,53760.0
2016-09-02 12:05:00,10.51,10.51,10.51,10.51,60800.0,10.3609,10.3609,10.3609,10.3609,60800.0
2016-09-02 12:10:00,10.51,10.51,10.5,10.5,35000.0,10.3609,10.3609,10.351,10.351,35000.0
2016-09-02 12:15:00,10.5,10.5,10.47,10.47,131576.0,10.351,10.351,10.3214,10.3214,131576.0
2016-09-02 12:20:00,10.47,10.48,10.46,10.47,91104.0,10.3214,10.3313,10.3116,10.3214,91104.0
2016-09-02 12:25:00,10.48,10.48,10.48,10.48,9768.0,10.3313,10.3313,10.3313,10.3313,9768.0
2016-09-02 12:30:00,10.48,10.48,10.48,10.48,17328.0,10.3313,10.3313,10.3313,10.3313,17328.0
2016-09-02 12:35:00,10.48,10.49,10.48,10.49,35200.0,10.3313,10.3411,10.3313,10.3411,35200.0
2016-09-02 12:40:00,10.49,10.49,10.48,10.48,26400.0,10.3411,10.3411,10.3313,10.3313,26400.0
2016-09-02 12:45:00,10.48,10.48,10.47,10.48,7200.0,10.3313,10.3313,10.3214,10.3313,7200.0
2016-09-02 12:50:00,10.48,10.49,10.48,10.49,19480.0,10.3313,10.3411,10.3313,10.3411,19480.0
2016-09-02 12:55:00,10.49,10.49,10.48,10.48,12160.0,10.3411,10.3411,10.3313,10.3313,12160.0
2016-09-02 13:00:00,10.48,10.48,10.47,10.48,18000.0,10.3313,10.3313,10.3214,10.3313,18000.0
2016-09-02 13:05:00,10.48,10.48,10.47,10.47,27544.0,10.3313,10.3313,10.3214,10.3214,27544.0
2016-09-02 13:10:00,10.47,10.48,10.46,10.48,18376.0,10.3214,10.3313,10.3116,10.3313,18376.0
2016-09-02 13:15:00,10.47,10.47,10.47,10.47,9600.0,10.3214,10.3214,10.3214,10.3214,9600.0
2016-09-02 13:20:00,10.46,10.47,10.46,10.47,4000.0,10.3116,10.3214,10.3116,10.3214,4000.0
2016-09-02 13:25:00,10.46,10.47,10.46,10.47,9600.0,10.3116,10.3214,10.3116,10.3214,9600.0
2016-09-02 13:30:00,10.46,10.47,10.45,10.45,34616.0,10.3116,10.3214,10.3017,10.3017,34616.0
2016-09-02 13:35:00,10.45,10.45,10.45,10.45,1600.0,10.3017,10.3017,10.3017,10.3017,1600.0
2016-09-02 13:40:00,10.45,10.45,10.44,10.44,82168.0,10.3017,10.3017,10.2918,10.2918,82168.0
2016-09-02 13:45:00,10.44,10.45,10.44,10.45,31176.0,10.2918,10.3017,10.2918,10.3017,31176.0
2016-09-02 13:50:00,10.45,10.46,10.45,10.46,55016.0,10.3017,10.3116,10.3017,10.3116,55016.0
2016-09-02 13:55:00,10.46,10.46,10.45,10.46,42400.0,10.3116,10.3116,10.3017,10.3116,42400.0
2016-09-02 14:00:00,10.46,10.46,10.45,10.45,8664.0,10.3116,10.3116,10.3017,10.3017,8664.0
2016-09-02 14:05:00,10.45,10.47,10.45,10.47,9536.0,10.3017,10.3214,10.3017,10.3214,9536.0
2016-09-02 14:10:00,10.48,10.48,10.47,10.47,51680.0,10.3313,10.3313,10.3214,10.3214,51680.0
2016-09-02 14:15:00,10.48,10.48,10.48,10.48,7200.0,10.3313,10.3313,10.3313,10.3313,7200.0
2016-09-02 14:20:00,10.47,10.48,10.47,10.48,36800.0,10.3214,10.3313,10.3214,10.3313,36800.0
2016-09-02 14:25:00,10.48,10.48,10.48,10.48,45200.0,10.3313,10.3313,10.3313,10.3313,45200.0
2016-09-02 14:30:00,10.48,10.48,10.48,10.48,3200.0,10.3313,10.3313,10.3313,10.3313,3200.0
2016-09-02 14:35:00,10.47,10.49,10.47,10.49,34400.0,10.3214,10.3411,10.3214,10.3411,34400.0
2016-09-02 14:40:00,10.49,10.49,10.49,10.49,40000.0,10.3411,10.3411,10.3411,10.3411,40000.0
2016-09-02 14:45:00,10.49,10.49,10.49,10.49,16800.0,10.3411,10.3411,10.3411,10.3411,16800.0
2016-09-02 14:50:00,10.49,10.49,10.49,10.49,0.0,10.3411,10.3411,10.3411,10.3411,0.0
2016-09-02 14:55:00,10.49,10.49,10.49,10.49,0.0,10.3411,10.3411,10.3411,10.3411,0.0
2016-09-02 15:00:00,10.5,10.5,10.5,10.5,21600.0,10.351,10.351,10.351,10.351,21600.0
2016-09-02 15:05:00,10.5,10.51,10.49,10.49,18000.0,10.351,10.3609,10.3411,10.3411,18000.0
2016-09-02 15:10:00,10.49,10.5,10.49,10.5,3200.0,10.3411,10.351,10.3411,10.351,3200.0
2016-09-02 15:15:00,10.5,10.51,10.5,10.51,10000.0,10.351,10.3609,10.351,10.3609,10000.0
2016-09-02 15:20:00,10.51,10.52,10.5,10.5,37600.0,10.3609,10.3707,10.351,10.351,37600.0
2016-09-02 15:25:00,10.5,10.51,10.5,10.51,13640.0,10.351,10.3609,10.351,10.3609,13640.0
2016-09-02 15:30:00,10.51,10.51,10.51,10.51,186080.0,10.3609,10.3609,10.3609,10.3609,186080.0
2016-09-02 15:35:00,10.51,10.51,10.51,10.51,76264.0,10.3609,10.3609,10.3609,10.3609,76264.0
2016-09-02 15:40:00,10.51,10.52,10.51,10.51,36000.0,10.3609,10.3707,10.3609,10.3609,36000.0
2016-09-02 15:45:00,10.51,10.51,10.5,10.5,47864.0,10.3609,10.3609,10.351,10.351,47864.0
2016-09-02 15:50:00,10.5,10.51,10.5,10.51,115576.0,10.351,10.3609,10.351,10.3609,115576.0
2016-09-02 15:55:00,10.51,10.52,10.51,10.51,219480.0,10.3609,10.3707,10.3609,10.3609,219480.0
2016-09-06 09:30:00,10.55,10.55,10.52,10.52,234656.0,10.4003,10.4003,10.3707,10.3707,234656.0
2016-09-06 09:35:00,10.55,10.55,10.53,10.54,157344.0,10.4003,10.4003,10.3806,10.3904,157344.0
2016-09-06 09:40:00,10.55,10.57,10.55,10.56,258304.0,10.4003,10.42,10.4003,10.4101,258304.0
2016-09-06 09:45:00,10.56,10.58,10.56,10.58,157936.0,10.4101,10.4299,10.4101,10.4299,157936.0
2016-09-06 09:50:00,10.58,10.58,10.57,10.57,55384.0,10.4299,10.4299,10.42,10.42,55384.0
2016-09-06 09:55:00,10.57,10.58,10.57,10.58,42032.0,10.42,10.4299,10.42,10.4299,42032.0
2016-09-06 10:00:00,10.58,10.6,10.56,10.6,602104.0,10.4299,10.4496,10.4101,10.4496,602104.0
2016-09-06 10:05:00,10.6,10.6,10.55,10.56,308960.0,10.4496,10.4496,10.4003,10.4101,308960.0
2016-09-06 10:10:00,10.57,10.57,10.56,10.56,46040.0,10.42,10.42,10.4101,10.4101,46040.0
2016-09-06 10:15:00,10.56,10.56,10.53,10.53,147824.0,10.4101,10.4101,10.3806,10.3806,147824.0
2016-09-06 10:20:00,10.53,10.53,10.51,10.52,133840.0,10.3806,10.3806,10.3609,10.3707,133840.0
2016-09-06 10:25:00,10.52,10.53,10.51,10.53,88576.0,10.3707,10.3806,10.3609,10.3806,88576.0
2016-09-06 10:30:00,10.53,10.55,10.53,10.55,167040.0,10.3806,10.4003,10.3806,10.4003,167040.0
2016-09-06 10:35:00,10.54,10.55,10.54,10.54,19384.0,10.3904,10.4003,10.3904,10.3904,19384.0
2016-09-06 10:40:00,10.54,10.55,10.53,10.55,90432.0,10.3904,10.4003,10.3806,10.4003,90432.0
2016-09-06 10:45:00,10.55,10.55,10.55,10.55,0.0,10.4003,10.4003,10.4003,10.4003,0.0
2016-09-06 10:50:00,10.55,10.55,10.54,10.54,12800.0,10.4003,10.4003,10.3904,10.3904,12800.0
2016-09-06 10:55:00,10.54,10.56,10.54,10.55,477064.0,10.3904,10.4101,10.3904,10.4003,477064.0
2016-09-06 11:00:00,10.56,10.56,10.55,10.56,11200.0,10.4101,10.4101,10.4003,10.4101,11200.0
2016-09-06 11:05:00,10.56,10.56,10.55,10.55,40000.0,10.4101,10.4101,10.4003,10.4003,40000.0
2016-09-06 11:10:00,10.55,10.55,10.55,10.55,0.0,10.4003,10.4003,10.4003,10.4003,0.0
2016-09-06 11:15:00,10.56,10.58,10.56,10.57,49400.0,10.4101,10.4299,10.4101,10.42,49400.0
2016-09-06 11:20:00,10.57,10.58,10.57,10.58,8000.0,10.42,10.4299,10.42,10.4299,8000.0
2016-09-06 11:25:00,10.58,10.58,10.57,10.57,137000.0,10.4299,10.4299,10.42,10.42,137000.0
2016-09-06 11:30:00,10.58,10.58,10.56,10.56,80104.0,10.4299,10.4299,10.4101,10.4101,80104.0
2016-09-06 11:35:00,10.57,10.57,10.56,10.57,33600.0,10.42,10.42,10.4101,10.42,33600.0
2016-09-06 11:40:00,10.58,10.58,10.57,10.57,4800.0,10.4299,10.4299,10.42,10.42,4800.0
2016-09-06 11:45:00,10.58,10.6,10.57,10.6,152448.0,10.4299,10.4496,10.42,10.4496,152448.0
2016-09-06 11:50:00,10.6,10.6,10.6,10.6,13600.0,10.4496,10.4496,10.4496,10.4496,13600.0
2016-09-06 11:55:00,10.61,10.61,10.61,10.61,13600.0,10.4594,10.4594,10.4594,10.4594,13600.0
2016-09-06 12:00:00,10.61,10.62,10.61,10.61,32800.0,10.4594,10.4693,10.4594,10.4594,32800.0
2016-09-06 12:05:00,10.61,10.62,10.61,10.61,35800.0,10.4594,10.4693,10.4594,10.4594,35800.0
2016-09-06 12:10:00,10.61,10.61,10.61,10.61,23200.0,10.4594,10.4594,10.4594,10.4594,23200.0
2016-09-06 12:15:00,10.61,10.61,10.61,10.61,17600.0,10.4594,10.4594,10.4594,10.4594,17600.0
2016-09-06 12:20:00,10.61,10.61,10.61,10.61,1600.0,10.4594,10.4594,10.4594,10.4594,1600.0
2016-09-06 12:25:00,10.61,10.61,10.61,10.61,15400.0,10.4594,10.4594,10.4594,10.4594,15400.0
2016-09-06 12:30:00,10.61,10.63,10.61,10.62,88712.0,10.4594,10.4791,10.4594,10.4693,88712.0
2016-09-06 12:35:00,10.62,10.62,10.62,10.62,21352.0,10.4693,10.4693,10.4693,10.4693,21352.0
2016-09-06 12:40:00,10.62,10.63,10.62,10.63,40432.0,10.4693,10.4791,10.4693,10.4791,40432.0
2016-09-06 12:45:00,10.64,10.64,10.63,10.64,60720.0,10.489,10.489,10.4791,10.489,60720.0
2016-09-06 12:50:00,10.64,10.64,10.64,10.64,13192.0,10.489,10.489,10.489,10.489,13192.0
2016-09-06 12:55:00,10.63,10.63,10.62,10.62,57680.0,10.4791,10.4791,10.4693,10.4693,57680.0
2016-09-06 13:00:00,10.62,10.62,10.62,10.62,800.0,10.4693,10.4693,10.4693,10.4693,800.0
2016-09-06 13:05:00,10.62,10.62,10.62,10.62,9800.0,10.4693,10.4693,10.4693,10.4693,9800.0
2016-09-06 13:10:00,10.62,10.62,10.62,10.62,59008.0,10.4693,10.4693,10.4693,10.4693,59008.0
2016-09-06 13:15:00,10.62,10.63,10.62,10.62,61344.0,10.4693,10.4791,10.4693,10.4693,61344.0
2016-09-06 13:20:00,10.62,10.62,10.61,10.61,18312.0,10.4693,10.4693,10.4594,10.4594,18312.0
2016-09-06 13:25:00,10.61,10.61,10.61,10.61,1600.0,10.4594,10.4594,10.4594,10.4594,1600.0
2016-09-06 13:30:00,10.61,10.61,10.6,10.61,68672.0,10.4594,10.4594,10.4496,10.4594,68672.0
2016-09-06 13:35:00,10.6,10.61,10.6,10.61,3200.0,10.4496,10.4594,10.4496,10.4594,3200.0
2016-09-06 13:40:00,10.61,10.61,10.61,10.61,800.0,10.4594,10.4594,10.4594,10.4594,800.0
2016-09-06 13:45:00,10.61,10.62,10.61,10.62,6800.0,10.4594,10.4693,10.4594,10.4693,6800.0
2016-09-06 13:50:00,10.61,10.61,10.61,10.61,2400.0,10.4594,10.4594,10.4594,10.4594,2400.0
2016-09-06 13:55:00,10.61,10.61,10.61,10.61,0.0,10.4594,10.4594,10.4594,10.4594,0.0
2016-09-06 14:00:00,10.61,10.61,10.61,10.61,1600.0,10.4594,10.4594,10.4594,10.4594,1600.0
2016-09-06 14:05:00,10.61,10.61,10.6,10.6,57352.0,10.4594,10.4594,10.4496,10.4496,57352.0
2016-09-06 14:10:00,10.6,10.61,10.6,10.61,2760.0,10.4496,10.4594,10.4496,10.4594,2760.0
2016-09-06 14:15:00,10.61,10.61,10.6,10.61,25344.0,10.4594,10.4594,10.4496,10.4594,25344.0
2016-09-06 14:20:00,10.61,10.61,10.61,10.61,0.0,10.4594,10.4594,10.4594,10.4594,0.0
2016-09-06 14:25:00,10.62,10.62,10.61,10.61,20000.0,10.4693,10.4693,10.4594,10.4594,20000.0
2016-09-06 14:30:00,10.62,10.62,10.62,10.62,12000.0,10.4693,10.4693,10.4693,10.4693,12000.0
2016-09-06 14:35:00,10.62,10.62,10.62,10.62,0.0,10.4693,10.4693,10.4693,10.4693,0.0
2016-09-06 14:40:00,10.61,10.61,10.61,10.61,393512.0,10.4594,10.4594,10.4594,10.4594,393512.0
2016-09-06 14:45:00,10.61,10.61,10.61,10.61,45960.0,10.4594,10.4594,10.4594,10.4594,45960.0
2016-09-06 14:50:00,10.61,10.61,10.61,10.61,12392.0,10.4594,10.4594,10.4594,10.4594,12392.0
2016-09-06 14:55:00,10.61,10.61,10.61,10.61,0.0,10.4594,10.4594,10.4594,10.4594,0.0
2016-09-06 15:00:00,10.62,10.63,10.62,10.63,237232.0,10.4693,10.4791,10.4693,10.4791,237232.0
2016-09-06 15:05:00,10.62,10.63,10.62,10.62,49000.0,10.4693,10.4791,10.4693,10.4693,49000.0
2016-09-06 15:10:00,10.62,10.62,10.61,10.61,104664.0,10.4693,10.4693,10.4594,10.4594,104664.0
2016-09-06 15:15:00,10.61,10.62,10.61,10.62,102400.0,10.4594,10.4693,10.4594,10.4693,102400.0
2016-09-06 15:20:00,10.62,10.62,10.62,10.62,67448.0,10.4693,10.4693,10.4693,10.4693,67448.0
2016-09-06 15:25:00,10.62,10.62,10.61,10.62,24992.0,10.4693,10.4693,10.4594,10.4693,24992.0
2016-09-06 15:30:00,10.62,10.62,10.62,10.62,20872.0,10.4693,10.4693,10.4693,10.4693,20872.0
2016-09-06 15:35:00,10.62,10.62,10.61,10.62,26952.0,10.4693,10.4693,10.4594,10.4693,26952.0
2016-09-06 15:40:00,10.62,10.63,10.62,10.63,13784.0,10.4693,10.4791,10.4693,10.4791,13784.0
2016-09-06 15:45:00,10.63,10.63,10.62,10.62,34976.0,10.4791,10.4791,10.4693,10.4693,34976.0
2016-09-06 15:50:00,10.63,10.64,10.63,10.63,69952.0,10.4791,10.489,10.4791,10.4791,69952.0
2016-09-06 15:55:00,10.63,10.64,10.63,10.64,171392.0,10.4791,10.489,10.4791,10.489,171392.0
2016-09-07 09:30:00,10.66,10.67,10.64,10.66,202432.0,10.5087,10.5186,10.489,10.5087,202432.0
2016-09-07 09:35:00,10.65,10.68,10.65,10.67,283456.0,10.4989,10.5284,10.4989,10.5186,283456.0
2016-09-07 09:40:00,10.67,10.69,10.67,10.67,170048.0,10.5186,10.5383,10.5186,10.5186,170048.0
2016-09-07 09:45:00,10.67,10.68,10.66,10.67,98152.0,10.5186,10.5284,10.5087,10.5186,98152.0
2016-09-07 09:50:00,10.67,10.67,10.65,10.65,89000.0,10.5186,10.5186,10.4989,10.4989,89000.0
2016-09-07 09:55:00,10.65,10.66,10.65,10.66,39488.0,10.4989,10.5087,10.4989,10.5087,39488.0
2016-09-07 10:00:00,10.66,10.67,10.66,10.67,13248.0,10.5087,10.5186,10.5087,10.5186,13248.0
2016-09-07 10:05:00,10.66,10.67,10.65,10.66,191160.0,10.5087,10.5186,10.4989,10.5087,191160.0
2016-09-07 10:10:00,10.66,10.68,10.66,10.68,79976.0,10.5087,10.5284,10.5087,10.5284,79976.0
2016-09-07 10:15:00,10.67,10.68,10.67,10.68,157160.0,10.5186,10.5284,10.5186,10.5284,157160.0
2016-09-07 10:20:00,10.67,10.68,10.67,10.68,50608.0,10.5186,10.5284,10.5186,10.5284,50608.0
2016-09-07 10:25:00,10.69,10.69,10.68,10.69,52800.0,10.5383,10.5383,10.5284,10.5383,52800.0
2016-09-07 10:30:00,10.69,10.69,10.67,10.68,552952.0,10.5383,10.5383,10.5186,10.5284,552952.0
2016-09-07 10:35:00,10.68,10.68,10.67,10.67,12000.0,10.5284,10.5284,10.5186,10.5186,12000.0
2016-09-07 10:40:00,10.67,10.67,10.66,10.66,18536.0,10.5186,10.5186,10.5087,10.5087,18536.0
2016-09-07 10:45:00,10.64,10.64,10.63,10.64,42320.0,10.489,10.489,10.4791,10.489,42320.0
2016-09-07 10:50:00,10.64,10.65,10.64,10.64,45600.0,10.489,10.4989,10.489,10.489,45600.0
2016-09-07 10:55:00,10.65,10.65,10.64,10.64,58560.0,10.4989,10.4989,10.489,10.489,58560.0
2016-09-07 11:00:00,10.64,10.65,10.63,10.65,22560.0,10.489,10.4989,10.4791,10.4989,22560.0
2016-09-07 11:05:00,10.65,10.65,10.65,10.65,38768.0,10.4989,10.4989,10.4989,10.4989,38768.0
2016-09-07 11:10:00,10.64,10.65,10.63,10.64,67752.0,10.489,10.4989,10.4791,10.489,67752.0
2016-09-07 11:15:00,10.64,10.64,10.62,10.62,132256.0,10.489,10.489,10.4693,10.4693,132256.0
2016-09-07 11:20:00,10.63,10.63,10.62,10.63,48256.0,10.4791,10.4791,10.4693,10.4791,48256.0
2016-09-07 11:25:00,10.63,10.63,10.63,10.63,28000.0,10.4791,10.4791,10.4791,10.4791,28000.0
2016-09-07 11:30:00,10.63,10.63,10.62,10.62,32760.0,10.4791,10.4791,10.4693,10.4693,32760.0
2016-09-07 11:35:00,10.63,10.63,10.63,10.63,4000.0,10.4791,10.4791,10.4791,10.4791,4000.0
2016-09-07 11:40:00,10.63,10.63,10.63,10.63,18000.0,10.4791,10.4791,10.4791,10.4791,18000.0
2016-09-07 11:45:00,10.63,10.63,10.62,10.62,29328.0,10.4791,10.4791,10.4693,10.4693,29328.0
2016-09-07 11:50:00,10.62,10.63,10.62,10.62,24064.0,10.4693,10.4791,10.4693,10.4693,24064.0
2016-09-07 11:55:00,10.62,10.63,10.62,10.63,8256.0,10.4693,10.4791,10.4693,10.4791,8256.0
2016-09-07 12:00:00,10.63,10.63,10.63,10.63,6400.0,10.4791,10.4791,10.4791,10.4791,6400.0
2016-09-07 12:05:00,10.63,10.63,10.63,10.63,6432.0,10.4791,10.4791,10.4791,10.4791,6432.0
2016-09-07 12:10:00,10.63,10.63,10.62,10.62,18400.0,10.4791,10.4791,10.4693,10.4693,18400.0
2016-09-07 12:15:00,10.61,10.61,10.6,10.6,3200.0,10.4594,10.4594,10.4496,10.4496,3200.0
2016-09-07 12:20:00,10.6,10.6,10.6,10.6,163536.0,10.4496,10.4496,10.4496,10.4496,163536.0
2016-09-07 12:25:00,10.6,10.6,10.58,10.59,82400.0,10.4496,10.4496,10.4299,10.4397,82400.0
2016-09-07 12:30:00,10.59,10.59,10.59,10.59,1600.0,10.4397,10.4397,10.4397,10.4397,1600.0
2016-09-07 12:35:00,10.59,10.6,10.59,10.6,93360.0,10.4397,10.4496,10.4397,10.4496,93360.0
2016-09-07 12:40:00,10.59,10.6,10.59,10.6,25072.0,10.4397,10.4496,10.4397,10.4496,25072.0
2016-09-07 12:45:00,10.61,10.61,10.6,10.6,37912.0,10.4594,10.4594,10.4496,10.4496,37912.0
2016-09-07 12:50:00,10.6,10.6,10.6,10.6,6400.0,10.4496,10.4496,10.4496,10.4496,6400.0
2016-09-07 12:55:00,10.6,10.6,10.6,10.6,97120.0,10.4496,10.4496,10.4496,10.4496,97120.0
2016-09-07 13:00:00,10.6,10.61,10.6,10.61,30104.0,10.4496,10.4594,10.4496,10.4594,30104.0
2016-09-07 13:05:00,10.61,10.61,10.61,10.61,10400.0,10.4594,10.4594,10.4594,10.4594,10400.0
2016-09-07 13:10:00,10.62,10.62,10.61,10.61,111200.0,10.4693,10.4693,10.4594,10.4594,111200.0
2016-09-07 13:15:00,10.62,10.62,10.62,10.62,1600.0,10.4693,10.4693,10.4693,10.4693,1600.0
2016-09-07 13:20:00,10.61,10.62,10.61,10.62,8000.0,10.4594,10.4693,10.4594,10.4693,8000.0
2016-09-07 13:25:00,10.61,10.61,10.61,10.61,105072.0,10.4594,10.4594,10.4594,10.4594,105072.0
2016-09-07 13:30:00,10.61,10.61,10.61,10.61,8824.0,10.4594,10.4594,10.4594,10.4594,8824.0
2016-09-07 13:35:00,10.61,10.61,10.61,10.61,6400.0,10.4594,10.4594,10.4594,10.4594,6400.0
2016-09-07 13:40:00,10.61,10.62,10.61,10.62,8800.0,10.4594,10.4693,10.4594,10.4693,8800.0
2016-09-07 13:45:00,10.62,10.62,10.62,10.62,23544.0,10.4693,10.4693,10.4693,10.4693,23544.0
2016-09-07 13:50:00,10.61,10.62,10.61,10.62,13232.0,10.4594,10.4693,10.4594,10.4693,13232.0
2016-09-07 13:55:00,10.61,10.62,10.61,10.62,19360.0,10.4594,10.4693,10.4594,10.4693,19360.0
2016-09-07 14:00:00,10.61,10.61,10.61,10.61,8800.0,10.4594,10.4594,10.4594,10.4594,8800.0
2016-09-07 14:05:00,10.61,10.62,10.61,10.61,9600.0,10.4594,10.4693,10.4594,10.4594,9600.0
2016-09-07 14:10:00,10.63,10.63,10.62,10.63,66992.0,10.4791,10.4791,10.4693,10.4791,66992.0
2016-09-07 14:15:00,10.63,10.63,10.63,10.63,116792.0,10.4791,10.4791,10.4791,10.4791,116792.0
2016-09-07 14:20:00,10.63,10.63,10.63,10.63,65200.0,10.4791,10.4791,10.4791,10.4791,65200.0
2016-09-07 14:25:00,10.63,10.63,10.62,10.62,6400.0,10.4791,10.4791,10.4693,10.4693,6400.0
2016-09-07 14:30:00,10.62,10.62,10.61,10.61,58528.0,10.4693,10.4693,10.4594,10.4594,58528.0
2016-09-07 14:35:00,10.61,10.61,10.6,10.61,44800.0,10.4594,10.4594,10.4496,10.4594,44800.0
2016-09-07 14:40:00,10.61,10.62,10.61,10.61,15200.0,10.4594,10.4693,10.4594,10.4594,15200.0
2016-09-07 14:45:00,10.61,10.62,10.61,10.61,13200.0,10.4594,10.4693,10.4594,10.4594,13200.0
2016-09-07 14:50:00,10.62,10.63,10.62,10.62,8400.0,10.4693,10.4791,10.4693,10.4693,8400.0
2016-09-07 14:55:00,10.63,10.63,10.62,10.62,81600.0,10.4791,10.4791,10.4693,10.4693,81600.0
2016-09-07 15:00:00,10.62,10.63,10.62,10.63,1600.0,10.4693,10.4791,10.4693,10.4791,1600.0
2016-09-07 15:05:00,10.63,10.63,10.63,10.63,2400.0,10.4791,10.4791,10.4791,10.4791,2400.0
2016-09-07 15:10:00,10.63,10.63,10.63,10.63,8232.0,10.4791,10.4791,10.4791,10.4791,8232.0
2016-09-07 15:15:00,10.63,10.64,10.63,10.64,7200.0,10.4791,10.489,10.4791,10.489,7200.0
2016-09-07 15:20:00,10.64,10.65,10.64,10.65,76848.0,10.489,10.4989,10.489,10.4989,76848.0
2016-09-07 15:25:00,10.65,10.65,10.65,10.65,13600.0,10.4989,10.4989,10.4989,10.4989,13600.0
2016-09-07 15:30:00,10.64,10.65,10.64,10.64,31008.0,10.489,10.4989,10.489,10.489,31008.0
2016-09-07 15:35:00,10.65,10.65,10.64,10.65,13600.0,10.4989,10.4989,10.489,10.4989,13600.0
2016-09-07 15:40:00,10.64,10.65,10.64,10.65,43800.0,10.489,10.4989,10.489,10.4989,43800.0
2016-09-07 15:45:00,10.65,10.65,10.64,10.64,50800.0,10.4989,10.4989,10.489,10.489,50800.0
2016-09-07 15:50:00,10.65,10.65,10.64,10.65,129728.0,10.4989,10.4989,10.489,10.4989,129728.0
2016-09-07 15:55:00,10.65,10.66,10.64,10.66,198768.0,10.4989,10.5087,10.489,10.5087,198768.0
2016-09-08 09:30:00,10.6,10.6,10.56,10.58,419144.0,10.4496,10.4496,10.4101,10.4299,419144.0
2016-09-08 09:35:00,10.58,10.59,10.55,10.55,345304.0,10.4299,10.4397,10.4003,10.4003,345304.0
2016-09-08 09:40:00,10.55,10.57,10.55,10.57,153480.0,10.4003,10.42,10.4003,10.42,153480.0
2016-09-08 09:45:00,10.57,10.58,10.56,10.56,148784.0,10.42,10.4299,10.4101,10.4101,148784.0
2016-09-08 09:50:00,10.55,10.55,10.52,10.53,314312.0,10.4003,10.4003,10.3707,10.3806,314312.0
2016-09-08 09:55:00,10.53,10.53,10.52,10.53,514368.0,10.3806,10.3806,10.3707,10.3806,514368.0
2016-09-08 10:00:00,10.53,10.55,10.53,10.54,155072.0,10.3806,10.4003,10.3806,10.3904,155072.0
2016-09-08 10:05:00,10.54,10.54,10.53,10.53,55656.0,10.3904,10.3904,10.3806,10.3806,55656.0
2016-09-08 10:10:00,10.53,10.54,10.51,10.53,118752.0,10.3806,10.3904,10.3609,10.3806,118752.0
2016-09-08 10:15:00,10.53,10.54,10.53,10.54,78208.0,10.3806,10.3904,10.3806,10.3904,78208.0
2016-09-08 10:20:00,10.54,10.54,10.54,10.54,24800.0,10.3904,10.3904,10.3904,10.3904,24800.0
2016-09-08 10:25:00,10.54,10.55,10.54,10.55,18528.0,10.3904,10.4003,10.3904,10.4003,18528.0
2016-09-08 10:30:00,10.55,10.56,10.54,10.56,112040.0,10.4003,10.4101,10.3904,10.4101,112040.0
2016-09-08 10:35:00,10.57,10.59,10.57,10.58,195656.0,10.42,10.4397,10.42,10.4299,195656.0
2016-09-08 10:40:00,10.57,10.57,10.56,10.56,229056.0,10.42,10.42,10.4101,10.4101,229056.0
2016-09-08 10:45:00,10.56,10.56,10.55,10.55,238088.0,10.4101,10.4101,10.4003,10.4003,238088.0
2016-09-08 10:50:00,10.55,10.56,10.55,10.55,46400.0,10.4003,10.4101,10.4003,10.4003,46400.0
2016-09-08 10:55:00,10.56,10.56,10.55,10.56,11680.0,10.4101,10.4101,10.4003,10.4101,11680.0
2016-09-08 11:00:00,10.56,10.58,10.54,10.56,239376.0,10.4101,10.4299,10.3904,10.4101,239376.0
2016-09-08 11:05:00,10.55,10.57,10.55,10.57,129560.0,10.4003,10.42,10.4003,10.42,129560.0
2016-09-08 11:10:00,10.57,10.59,10.57,10.58,139000.0,10.42,10.4397,10.42,10.4299,139000.0
2016-09-08 11:15:00,10.59,10.59,10.57,10.57,92000.0,10.4397,10.4397,10.42,10.42,92000.0
2016-09-08 11:20:00,10.58,10.58,10.56,10.56,78312.0,10.4299,10.4299,10.4101,10.4101,78312.0
2016-09-08 11:25:00,10.57,10.57,10.57,10.57,36800.0,10.42,10.42,10.42,10.42,36800.0
2016-09-08 11:30:00,10.57,10.57,10.56,10.56,93920.0,10.42,10.42,10.4101,10.4101,93920.0
2016-09-08 11:35:00,10.56,10.56,10.54,10.55,67704.0,10.4101,10.4101,10.3904,10.4003,67704.0
2016-09-08 11:40:00,10.54,10.54,10.54,10.54,4000.0,10.3904,10.3904,10.3904,10.3904,4000.0
2016-09-08 11:45:00,10.55,10.56,10.55,10.56,89600.0,10.4003,10.4101,10.4003,10.4101,89600.0
2016-09-08 11:50:00,10.56,10.57,10.56,10.57,72160.0,10.4101,10.42,10.4101,10.42,72160.0
2016-09-08 11:55:00,10.56,10.56,10.56,10.56,2800.0,10.4101,10.4101,10.4101,10.4101,2800.0
2016-09-08 12:00:00,10.57,10.57,10.57,10.57,11344.0,10.42,10.42,10.42,10.42,11344.0
2016-09-08 12:05:00,10.56,10.56,10.56,10.56,1600.0,10.4101,10.4101,10.4101,10.4101,1600.0
2016-09-08 12:10:00,10.55,10.55,10.55,10.55,13600.0,10.4003,10.4003,10.4003,10.4003,13600.0
2016-09-08 12:15:00,10.55,10.55,10.55,10.55,0.0,10.4003,10.4003,10.4003,10.4003,0.0
2016-09-08 12:20:00,10.54,10.55,10.54,10.55,76800.0,10.3904,10.4003,10.3904,10.4003,76800.0
2016-09-08 12:25:00,10.56,10.56,10.53,10.54,64528.0,10.4101,10.4101,10.3806,10.3904,64528.0
2016-09-08 12:30:00,10.54,10.54,10.53,10.54,362328.0,10.3904,10.3904,10.3806,10.3904,362328.0
2016-09-08 12:35:00,10.54,10.54,10.53,10.53,25800.0,10.3904,10.3904,10.3806,10.3806,25800.0
2016-09-08 12:40:00,10.53,10.53,10.53,10.53,0.0,10.3806,10.3806,10.3806,10.3806,0.0
2016-09-08 12:45:00,10.54,10.54,10.53,10.53,20800.0,10.3904,10.3904,10.3806,10.3806,20800.0
2016-09-08 12:50:00,10.53,10.54,10.53,10.54,154800.0,10.3806,10.3904,10.3806,10.3904,154800.0
2016-09-08 12:55:00,10.54,10.54,10.53,10.53,28848.0,10.3904,10.3904,10.3806,10.3806,28848.0
2016-09-08 13:00:00,10.53,10.53,10.53,10.53,3200.0,10.3806,10.3806,10.3806,10.3806,3200.0
2016-09-08 13:05:00,10.53,10.53,10.53,10.53,12000.0,10.3806,10.3806,10.3806,10.3806,12000.0
2016-09-08 13:10:00,10.53,10.53,10.53,10.53,5600.0,10.3806,10.3806,10.3806,10.3806,5600.0
2016-09-08 13:15:00,10.53,10.53,10.52,10.52,7200.0,10.3806,10.3806,10.3707,10.3707,7200.0
2016-09-08 13:20:00,10.53,10.53,10.52,10.52,125968.0,10.3806,10.3806,10.3707,10.3707,125968.0
2016-09-08 13:25:00,10.52,10.52,10.51,10.51,33152.0,10.3707,10.3707,10.3609,10.3609,33152.0
2016-09-08 13:30:00,10.51,10.51,10.49,10.51,63728.0,10.3609,10.3609,10.3411,10.3609,63728.0
2016-09-08 13:35:00,10.5,10.5,10.5,10.5,5800.0,10.351,10.351,10.351,10.351,5800.0
2016-09-08 13:40:00,10.51,10.51,10.5,10.5,3200.0,10.3609,10.3609,10.351,10.351,3200.0
2016-09-08 13:45:00,10.49,10.5,10.48,10.48,48000.0,10.3411,10.351,10.3313,10.3313,48000.0
2016-09-08 13:50:00,10.48,10.5,10.48,10.5,241016.0,10.3313,10.351,10.3313,10.351,241016.0
2016-09-08 13:55:00,10.5,10.5,10.5,10.5,1600.0,10.351,10.351,10.351,10.351,1600.0
2016-09-08 14:00:00,10.51,10.53,10.51,10.52,124984.0,10.3609,10.3806,10.3609,10.3707,124984.0
2016-09-08 14:05:00,10.52,10.52,10.51,10.52,19200.0,10.3707,10.3707,10.3609,10.3707,19200.0
2016-09-08 14:10:00,10.52,10.52,10.51,10.52,58528.0,10.3707,10.3707,10.3609,10.3707,58528.0
2016-09-08 14:15:00,10.51,10.51,10.51,10.51,4960.0,10.3609,10.3609,10.3609,10.3609,4960.0
2016-09-08 14:20:00,10.52,10.54,10.52,10.54,89752.0,10.3707,10.3904,10.3707,10.3904,89752.0
2016-09-08 14:25:00,10.54,10.54,10.52,10.52,90928.0,10.3904,10.3904,10.3707,10.3707,90928.0
2016-09-08 14:30:00,10.52,10.53,10.52,10.52,120728.0,10.3707,10.3806,10.3707,10.3707,120728.0
2016-09-08 14:35:00,10.52,10.53,10.52,10.52,98552.0,10.3707,10.3806,10.3707,10.3707,98552.0
2016-09-08 14:40:00,10.53,10.55,10.53,10.54,74760.0,10.3806,10.4003,10.3806,10.3904,74760.0
2016-09-08 14:45:00,10.53,10.54,10.53,10.54,192032.0,10.3806,10.3904,10.3806,10.3904,192032.0
2016-09-08 14:50:00,10.54,10.54,10.54,10.54,52088.0,10.3904,10.3904,10.3904,10.3904,52088.0
2016-09-08 14:55:00,10.54,10.54,10.54,10.54,19520.0,10.3904,10.3904,10.3904,10.3904,19520.0
2016-09-08 15:00:00,10.55,10.55,10.55,10.55,45608.0,10.4003,10.4003,10.4003,10.4003,45608.0
2016-09-08 15:05:00,10.54,10.54,10.53,10.54,83200.0,10.3904,10.3904,10.3806,10.3904,83200.0
2016-09-08 15:10:00,10.54,10.55,10.54,10.55,146864.0,10.3904,10.4003,10.3904,10.4003,146864.0
2016-09-08 15:15:00,10.55,10.55,10.53,10.54,24000.0,10.4003,10.4003,10.3806,10.3904,24000.0
2016-09-08 15:20:00,10.54,10.54,10.54,10.54,15200.0,10.3904,10.3904,10.3904,10.3904,15200.0
2016-09-08 15:25:00,10.54,10.54,10.54,10.54,40032.0,10.3904,10.3904,10.3904,10.3904,40032.0
2016-09-08 15:30:00,10.54,10.55,10.54,10.54,142664.0,10.3904,10.4003,10.3904,10.3904,142664.0
2016-09-08 15:35:00,10.54,10.55,10.54,10.54,93600.0,10.3904,10.4003,10.3904,10.3904,93600.0
2016-09-08 15:40:00,10.54,10.55,10.54,10.54,32000.0,10.3904,10.4003,10.3904,10.3904,32000.0
2016-09-08 15:45:00,10.54,10.54,10.54,10.54,89600.0,10.3904,10.3904,10.3904,10.3904,89600.0
2016-09-08 15:50:00,10.54,10.54,10.53,10.53,180376.0,10.3904,10.3904,10.3806,10.3806,180376.0
2016-09-08 15:55:00,10.53,10.55,10.53,10.53,941736.0,10.3806,10.4003,10.3806,10.3806,941736.0
2016-09-09 09:30:00,10.35,10.38,10.35,10.37,680968.0,10.2031,10.2327,10.2031,10.2228,680968.0
2016-09-09 09:35:00,10.37,10.38,10.36,10.38,296840.0,10.2228,10.2327,10.213,10.2327,296840.0
2016-09-09 09:40:00,10.38,10.4,10.38,10.39,149600.0,10.2327,10.2524,10.2327,10.2426,149600.0
2016-09-09 09:45:00,10.39,10.4,10.38,10.38,137872.0,10.2426,10.2524,10.2327,10.2327,137872.0
2016-09-09 09:50:00,10.38,10.38,10.36,10.37,275680.0,10.2327,10.2327,10.213,10.2228,275680.0
2016-09-09 09:55:00,10.35,10.37,10.35,10.36,319760.0,10.2031,10.2228,10.2031,10.213,319760.0
2016-09-09 10:00:00,10.36,10.36,10.35,10.35,125936.0,10.213,10.213,10.2031,10.2031,125936.0
2016-09-09 10:05:00,10.35,10.36,10.34,10.35,229400.0,10.2031,10.213,10.1933,10.2031,229400.0
2016-09-09 10:10:00,10.35,10.37,10.34,10.37,332088.0,10.2031,10.2228,10.1933,10.2228,332088.0
2016-09-09 10:15:00,10.37,10.38,10.36,10.36,213952.0,10.2228,10.2327,10.213,10.213,213952.0
2016-09-09 10:20:00,10.37,10.37,10.36,10.36,101760.0,10.2228,10.2228,10.213,10.213,101760.0
2016-09-09 10:25:00,10.36,10.39,10.36,10.36,252648.0,10.213,10.2426,10.213,10.213,252648.0
2016-09-09 10:30:00,10.36,10.38,10.36,10.37,178624.0,10.213,10.2327,10.213,10.2228,178624.0
2016-09-09 10:35:00,10.37,10.37,10.31,10.32,305424.0,10.2228,10.2228,10.1637,10.1735,305424.0
2016-09-09 10:40:00,10.33,10.33,10.32,10.32,82480.0,10.1834,10.1834,10.1735,10.1735,82480.0
2016-09-09 10:45:00,10.32,10.32,10.28,10.29,320432.0,10.1735,10.1735,10.1341,10.144,320432.0
2016-09-09 10:50:00,10.3,10.31,10.29,10.31,85360.0,10.1538,10.1637,10.144,10.1637,85360.0
2016-09-09 10:55:00,10.3,10.31,10.3,10.31,77440.0,10.1538,10.1637,10.1538,10.1637,77440.0
2016-09-09 11:00:00,10.32,10.32,10.29,10.29,99520.0,10.1735,10.1735,10.144,10.144,99520.0
2016-09-09 11:05:00,10.29,10.3,10.28,10.3,44280.0,10.144,10.1538,10.1341,10.1538,44280.0
2016-09-09 11:10:00,10.29,10.3,10.28,10.28,88424.0,10.144,10.1538,10.1341,10.1341,88424.0
2016-09-09 11:15:00,10.28,10.29,10.27,10.29,221520.0,10.1341,10.144,10.1243,10.144,221520.0
2016-09-09 11:20:00,10.29,10.3,10.29,10.3,22288.0,10.144,10.1538,10.144,10.1538,22288.0
2016-09-09 11:25:00,10.29,10.3,10.29,10.29,177464.0,10.144,10.1538,10.144,10.144,177464.0
2016-09-09 11:30:00,10.3,10.3,10.29,10.29,34560.0,10.1538,10.1538,10.144,10.144,34560.0
2016-09-09 11:35:00,10.28,10.28,10.26,10.27,58256.0,10.1341,10.1341,10.1144,10.1243,58256.0
2016-09-09 11:40:00,10.27,10.27,10.25,10.26,78648.0,10.1243,10.1243,10.1045,10.1144,78648.0
2016-09-09 11:45:00,10.26,10.26,10.24,10.26,163088.0,10.1144,10.1144,10.0947,10.1144,163088.0
2016-09-09 11:50:00,10.26,10.26,10.24,10.24,25760.0,10.1144,10.1144,10.0947,10.0947,25760.0
2016-09-09 11:55:00,10.24,10.24,10.22,10.23,55656.0,10.0947,10.0947,10.075,10.0848,55656.0
2016-09-09 12:00:00,10.23,10.24,10.23,10.24,218352.0,10.0848,10.0947,10.0848,10.0947,218352.0
2016-09-09 12:05:00,10.24,10.24,10.21,10.22,793264.0,10.0947,10.0947,10.0651,10.075,793264.0
2016-09-09 12:10:00,10.22,10.22,10.2,10.2,86400.0,10.075,10.075,10.0553,10.0553,86400.0
2016-09-09 12:15:00,10.21,10.21,10.18,10.19,161240.0,10.0651,10.0651,10.0355,10.0454,161240.0
2016-09-09 12:20:00,10.18,10.21,10.18,10.2,166512.0,10.0355,10.0651,10.0355,10.0553,166512.0
2016-09-09 12:25:00,10.2,10.2,10.19,10.2,39200.0,10.0553,10.0553,10.0454,10.0553,39200.0
2016-09-09 12:30:00,10.2,10.2,10.18,10.19,99136.0,10.0553,10.0553,10.0355,10.0454,99136.0
2016-09-09 12:35:00,10.19,10.2,10.19,10.2,42648.0,10.0454,10.0553,10.0454,10.0553,42648.0
2016-09-09 12:40:00,10.19,10.2,10.19,10.19,18400.0,10.0454,10.0553,10.0454,10.0454,18400.0
2016-09-09 12:45:00,10.2,10.2,10.17,10.18,205552.0,10.0553,10.0553,10.0257,10.0355,205552.0
2016-09-09 12:50:00,10.18,10.18,10.18,10.18,5600.0,10.0355,10.0355,10.0355,10.0355,5600.0
2016-09-09 12:55:00,10.18,10.19,10.17,10.19,230584.0,10.0355,10.0454,10.0257,10.0454,230584.0
2016-09-09 13:00:00,10.19,10.19,10.18,10.18,61360.0,10.0454,10.0454,10.0355,10.0355,61360.0
2016-09-09 13:05:00,10.18,10.18,10.15,10.16,105688.0,10.0355,10.0355,10.006,10.0158,105688.0
2016-09-09 13:10:00,10.16,10.17,10.14,10.14,195856.0,10.0158,10.0257,9.9961,9.9961,195856.0
2016-09-09 13:15:00,10.14,10.15,10.13,10.14,190360.0,9.9961,10.006,9.9862,9.9961,190360.0
2016-09-09 13:20:00,10.14,10.14,10.12,10.14,89632.0,9.9961,9.9961,9.9764,9.9961,89632.0
2016-09-09 13:25:00,10.14,10.15,10.14,10.15,74400.0,9.9961,10.006,9.9961,10.006,74400.0
2016-09-09 13:30:00,10.15,10.15,10.15,10.15,29344.0,10.006,10.006,10.006,10.006,29344.0
2016-09-09 13:35:00,10.14,10.14,10.13,10.13,35368.0,9.9961,9.9961,9.9862,9.9862,35368.0
2016-09-09 13:40:00,10.13,10.13,10.11,10.11,684160.0,9.9862,9.9862,9.9665,9.9665,684160.0
2016-09-09 13:45:00,10.11,10.11,10.1,10.1,50680.0,9.9665,9.9665,9.9567,9.9567,50680.0
2016-09-09 13:50:00,10.1,10.11,10.09,10.1,53640.0,9.9567,9.9665,9.9468,9.9567,53640.0
2016-09-09 13:55:00,10.1,10.12,10.1,10.11,96760.0,9.9567,9.9764,9.9567,9.9665,96760.0
2016-09-09 14:00:00,10.11,10.11,10.08,10.1,86952.0,9.9665,9.9665,9.937,9.9567,86952.0
2016-09-09 14:05:00,10.1,10.1,10.07,10.07,69800.0,9.9567,9.9567,9.9271,9.9271,69800.0
2016-09-09 14:10:00,10.07,10.08,10.06,10.06,138056.0,9.9271,9.937,9.9172,9.9172,138056.0
2016-09-09 14:15:00,10.07,10.08,10.06,10.08,125352.0,9.9271,9.937,9.9172,9.937,125352.0
2016-09-09 14:20:00,10.08,10.1,10.08,10.1,129984.0,9.937,9.9567,9.937,9.9567,129984.0
2016-09-09 14:25:00,10.1,10.12,10.1,10.11,253840.0,9.9567,9.9764,9.9567,9.9665,253840.0
2016-09-09 14:30:00,10.11,10.12,10.11,10.12,85488.0,9.9665,9.9764,9.9665,9.9764,85488.0
2016-09-09 14:35:00,10.12,10.14,10.12,10.13,171328.0,9.9764,9.9961,9.9764,9.9862,171328.0
2016-09-09 14:40:00,10.13,10.13,10.11,10.11,189064.0,9.9862,9.9862,9.9665,9.9665,189064.0
2016-09-09 14:45:00,10.11,10.11,10.09,10.1,150896.0,9.9665,9.9665,9.9468,9.9567,150896.0
2016-09-09 14:50:00,10.1,10.11,10.1,10.1,156000.0,9.9567,9.9665,9.9567,9.9567,156000.0
2016-09-09 14:55:00,10.1,10.13,10.1,10.12,125040.0,9.9567,9.9862,9.9567,9.9764,125040.0
2016-09-09 15:00:00,10.12,10.12,10.11,10.11,53040.0,9.9764,9.9764,9.9665,9.9665,53040.0
2016-09-09 15:05:00,10.1,10.1,10.09,10.1,24000.0,9.9567,9.9567,9.9468,9.9567,24000.0
2016-09-09 15:10:00,10.1,10.1,10.07,10.08,119312.0,9.9567,9.9567,9.9271,9.937,119312.0
2016-09-09 15:15:00,10.1,10.13,10.09,10.12,52952.0,9.9567,9.9862,9.9468,9.9764,52952.0
2016-09-09 15:20:00,10.1,10.12,10.1,10.12,41688.0,9.9567,9.9764,9.9567,9.9764,41688.0
2016-09-09 15:25:00,10.12,10.13,10.11,10.12,79576.0,9.9764,9.9862,9.9665,9.9764,79576.0
2016-09-09 15:30:00,10.13,10.13,10.1,10.11,72168.0,9.9862,9.9862,9.9567,9.9665,72168.0
2016-09-09 15:35:00,10.1,10.1,10.08,10.09,147000.0,9.9567,9.9567,9.937,9.9468,147000.0
2016-09-09 15:40:00,10.09,10.09,10.07,10.07,118168.0,9.9468,9.9468,9.9271,9.9271,118168.0
2016-09-09 15:45:00,10.07,10.07,10.06,10.06,360760.0,9.9271,9.9271,9.9172,9.9172,360760.0
2016-09-09 15:50:00,10.06,10.06,10.05,10.05,608976.0,9.9172,9.9172,9.9074,9.9074,608976.0
2016-09-09 15:55:00,10.05,10.05,10.0,10.0,1012632.0,9.9074,9.9074,9.8581,9.8581,1012632.0
2016-09-12 09:30:00,9.89,9.99,9.88,9.99,1160760.0,9.7496,9.8482,9.7398,9.8482,1160760.0
2016-09-12 09:35:00,9.99,10.05,9.99,10.05,516272.0,9.8482,9.9074,9.8482,9.9074,516272.0
2016-09-12 09:40:00,10.05,10.05,10.02,10.02,395896.0,9.9074,9.9074,9.8778,9.8778,395896.0
2016-09-12 09:45:00,10.03,10.03,9.99,10.01,551336.0,9.8877,9.8877,9.8482,9.8679,551336.0
2016-09-12 09:50:00,10.01,10.03,10.0,10.03,347896.0,9.8679,9.8877,9.8581,9.8877,347896.0
2016-09-12 09:55:00,10.03,10.07,10.03,10.06,226488.0,9.8877,9.9271,9.8877,9.9172,226488.0
2016-09-12 10:00:00,10.06,10.1,10.06,10.1,283056.0,9.9172,9.9567,9.9172,9.9567,283056.0
2016-09-12 10:05:00,10.09,10.11,10.08,10.08,265888.0,9.9468,9.9665,9.937,9.937,265888.0
2016-09-12 10:10:00,10.07,10.09,10.06,10.08,156536.0,9.9271,9.9468,9.9172,9.937,156536.0
2016-09-12 10:15:00,10.08,10.1,10.07,10.1,360264.0,9.937,9.9567,9.9271,9.9567,360264.0
2016-09-12 10:20:00,10.1,10.13,10.09,10.12,291448.0,9.9567,9.9862,9.9468,9.9764,291448.0
2016-09-12 10:25:00,10.12,10.14,10.12,10.13,213424.0,9.9764,9.9961,9.9764,9.9862,213424.0
2016-09-12 10:30:00,10.13,10.15,10.13,10.14,236400.0,9.9862,10.006,9.9862,9.9961,236400.0
2016-09-12 10:35:00,10.14,10.15,10.12,10.13,165728.0,9.9961,10.006,9.9764,9.9862,165728.0
2016-09-12 10:40:00,10.13,10.14,10.12,10.14,46112.0,9.9862,9.9961,9.9764,9.9961,46112.0
2016-09-12 10:45:00,10.14,10.15,10.11,10.12,208528.0,9.9961,10.006,9.9665,9.9764,208528.0
2016-09-12 10:50:00,10.11,10.12,10.1,10.11,235440.0,9.9665,9.9764,9.9567,9.9665,235440.0
2016-09-12 10:55:00,10.11,10.15,10.11,10.14,251920.0,9.9665,10.006,9.9665,9.9961,251920.0
2016-09-12 11:00:00,10.15,10.18,10.15,10.18,332216.0,10.006,10.0355,10.006,10.0355,332216.0
2016-09-12 11:05:00,10.18,10.19,10.18,10.18,46528.0,10.0355,10.0454,10.0355,10.0355,46528.0
2016-09-12 11:10:00,10.18,10.18,10.15,10.16,127928.0,10.0355,10.0355,10.006,10.0158,127928.0
2016-09-12 11:15:00,10.16,10.18,10.15,10.17,63200.0,10.0158,10.0355,10.006,10.0257,63200.0
2016-09-12 11:20:00,10.17,10.18,10.17,10.18,164104.0,10.0257,10.0355,10.0257,10.0355,164104.0
2016-09-12 11:25:00,10.18,10.19,10.18,10.18,55968.0,10.0355,10.0454,10.0355,10.0355,55968.0
2016-09-12 11:30:00,10.18,10.19,10.16,10.19,65648.0,10.0355,10.0454,10.0158,10.0454,65648.0
2016-09-12 11:35:00,10.19,10.21,10.18,10.2,183376.0,10.0454,10.0651,10.0355,10.0553,183376.0
2016-09-12 11:40:00,10.2,10.21,10.2,10.2,145040.0,10.0553,10.0651,10.0553,10.0553,145040.0
2016-09-12 11:45:00,10.2,10.2,10.19,10.19,146000.0,10.0553,10.0553,10.0454,10.0454,146000.0
2016-09-12 11:50:00,10.19,10.21,10.19,10.21,71216.0,10.0454,10.0651,10.0454,10.0651,71216.0
2016-09-12 11:55:00,10.21,10.21,10.19,10.19,127872.0,10.0651,10.0651,10.0454,10.0454,127872.0
2016-09-12 12:00:00,10.2,10.2,10.18,10.18,91512.0,10.0553,10.0553,10.0355,10.0355,91512.0
2016-09-12 12:05:00,10.18,10.18,10.18,10.18,67520.0,10.0355,10.0355,10.0355,10.0355,67520.0
2016-09-12 12:10:00,10.19,10.19,10.17,10.17,61760.0,10.0454,10.0454,10.0257,10.0257,61760.0
2016-09-12 12:15:00,10.18,10.19,10.18,10.18,33640.0,10.0355,10.0454,10.0355,10.0355,33640.0
2016-09-12 12:20:00,10.18,10.18,10.17,10.18,30400.0,10.0355,10.0355,10.0257,10.0355,30400.0
2016-09-12 12:25:00,10.18,10.19,10.17,10.19,21072.0,10.0355,10.0454,10.0257,10.0454,21072.0
2016-09-12 12:30:00,10.19,10.2,10.19,10.19,99600.0,10.0454,10.0553,10.0454,10.0454,99600.0
2016-09-12 12:35:00,10.19,10.2,10.19,10.19,9904.0,10.0454,10.0553,10.0454,10.0454,9904.0
2016-09-12 12:40:00,10.19,10.19,10.18,10.19,71640.0,10.0454,10.0454,10.0355,10.0454,71640.0
2016-09-12 12:45:00,10.19,10.21,10.19,10.21,102256.0,10.0454,10.0651,10.0454,10.0651,102256.0
2016-09-12 12:50:00,10.21,10.24,10.21,10.24,252240.0,10.0651,10.0947,10.0651,10.0947,252240.0
2016-09-12 12:55:00,10.24,10.25,10.23,10.23,96040.0,10.0947,10.1045,10.0848,10.0848,96040.0
2016-09-12 13:00:00,10.24,10.24,10.23,10.23,26816.0,10.0947,10.0947,10.0848,10.0848,26816.0
2016-09-12 13:05:00,10.24,10.24,10.23,10.23,24000.0,10.0947,10.0947,10.0848,10.0848,24000.0
2016-09-12 13:10:00,10.23,10.24,10.23,10.24,21600.0,10.0848,10.0947,10.0848,10.0947,21600.0
2016-09-12 13:15:00,10.24,10.28,10.24,10.24,1905728.0,10.0947,10.1341,10.0947,10.0947,1905728.0
2016-09-12 13:20:00,10.24,10.25,10.21,10.21,201168.0,10.0947,10.1045,10.0651,10.0651,201168.0
2016-09-12 13:25:00,10.22,10.23,10.19,10.19,175472.0,10.075,10.0848,10.0454,10.0454,175472.0
2016-09-12 13:30:00,10.2,10.2,10.17,10.18,225680.0,10.0553,10.0553,10.0257,10.0355,225680.0
2016-09-12 13:35:00,10.18,10.22,10.18,10.22,162960.0,10.0355,10.075,10.0355,10.075,162960.0
2016-09-12 13:40:00,10.22,10.22,10.19,10.22,63200.0,10.075,10.075,10.0454,10.075,63200.0
2016-09-12 13:45:00,10.22,10.26,10.22,10.26,158272.0,10.075,10.1144,10.075,10.1144,158272.0
2016-09-12 13:50:00,10.27,10.28,10.26,10.27,98800.0,10.1243,10.1341,10.1144,10.1243,98800.0
2016-09-12 13:55:00,10.27,10.29,10.26,10.29,156752.0,10.1243,10.144,10.1144,10.144,156752.0
2016-09-12 14:00:00,10.28,10.32,10.28,10.31,904064.0,10.1341,10.1735,10.1341,10.1637,904064.0
2016-09-12 14:05:00,10.3,10.32,10.3,10.31,181072.0,10.1538,10.1735,10.1538,10.1637,181072.0
2016-09-12 14:10:00,10.31,10.32,10.3,10.32,81384.0,10.1637,10.1735,10.1538,10.1735,81384.0
2016-09-12 14:15:00,10.32,10.33,10.31,10.32,176512.0,10.1735,10.1834,10.1637,10.1735,176512.0
2016-09-12 14:20:00,10.32,10.34,10.32,10.34,45120.0,10.1735,10.1933,10.1735,10.1933,45120.0
2016-09-12 14:25:00,10.33,10.33,10.31,10.31,113120.0,10.1834,10.1834,10.1637,10.1637,113120.0
2016-09-12 14:30:00,10.32,10.33,10.31,10.32,84000.0,10.1735,10.1834,10.1637,10.1735,84000.0
2016-09-12 14:35:00,10.32,10.35,10.32,10.35,167936.0,10.1735,10.2031,10.1735,10.2031,167936.0
2016-09-12 14:40:00,10.35,10.35,10.34,10.34,116800.0,10.2031,10.2031,10.1933,10.1933,116800.0
2016-09-12 14:45:00,10.36,10.36,10.33,10.35,105848.0,10.213,10.213,10.1834,10.2031,105848.0
2016-09-12 14:50:00,10.34,10.35,10.33,10.33,94352.0,10.1933,10.2031,10.1834,10.1834,94352.0
2016-09-12 14:55:00,10.33,10.35,10.33,10.34,59128.0,10.1834,10.2031,10.1834,10.1933,59128.0
2016-09-12 15:00:00,10.35,10.35,10.34,10.34,168048.0,10.2031,10.2031,10.1933,10.1933,168048.0
2016-09-12 15:05:00,10.34,10.36,10.34,10.35,136752.0,10.1933,10.213,10.1933,10.2031,136752.0
2016-09-12 15:10:00,10.36,10.36,10.35,10.35,123064.0,10.213,10.213,10.2031,10.2031,123064.0
2016-09-12 15:15:00,10.35,10.35,10.33,10.33,69256.0,10.2031,10.2031,10.1834,10.1834,69256.0
2016-09-12 15:20:00,10.34,10.35,10.33,10.35,69400.0,10.1933,10.2031,10.1834,10.2031,69400.0
2016-09-12 15:25:00,10.35,10.35,10.34,10.34,22800.0,10.2031,10.2031,10.1933,10.1933,22800.0
2016-09-12 15:30:00,10.34,10.35,10.33,10.34,139792.0,10.1933,10.2031,10.1834,10.1933,139792.0
2016-09-12 15:35:00,10.34,10.35,10.34,10.35,629056.0,10.1933,10.2031,10.1933,10.2031,629056.0
2016-09-12 15:40:00,10.35,10.38,10.35,10.38,154904.0,10.2031,10.2327,10.2031,10.2327,154904.0
2016-09-12 15:45:00,10.37,10.38,10.35,10.35,82256.0,10.2228,10.2327,10.2031,10.2031,82256.0
2016-09-12 15:50:00,10.35,10.35,10.33,10.34,152848.0,10.2031,10.2031,10.1834,10.1933,152848.0
2016-09-12 15:55:00,10.34,10.37,10.34,10.35,446040.0,10.1933,10.2228,10.1933,10.2031,446040.0
2016-09-13 09:30:00,10.25,10.27,10.24,10.26,906600.0,10.1045,10.1243,10.0947,10.1144,906600.0
2016-09-13 09:35:00,10.26,10.31,10.24,10.3,456680.0,10.1144,10.1637,10.0947,10.1538,456680.0
2016-09-13 09:40:00,10.31,10.31,10.27,10.27,340296.0,10.1637,10.1637,10.1243,10.1243,340296.0
2016-09-13 09:45:00,10.26,10.27,10.24,10.24,243992.0,10.1144,10.1243,10.0947,10.0947,243992.0
2016-09-13 09:50:00,10.25,10.26,10.21,10.23,636440.0,10.1045,10.1144,10.0651,10.0848,636440.0
2016-09-13 09:55:00,10.23,10.23,10.2,10.21,344328.0,10.0848,10.0848,10.0553,10.0651,344328.0
2016-09-13 10:00:00,10.2,10.21,10.17,10.19,242272.0,10.0553,10.0651,10.0257,10.0454,242272.0
2016-09-13 10:05:00,10.19,10.22,10.19,10.2,371072.0,10.0454,10.075,10.0454,10.0553,371072.0
2016-09-13 10:10:00,10.19,10.19,10.17,10.19,239704.0,10.0454,10.0454,10.0257,10.0454,239704.0
2016-09-13 10:15:00,10.19,10.22,10.19,10.2,239792.0,10.0454,10.075,10.0454,10.0553,239792.0
2016-09-13 10:20:00,10.19,10.2,10.17,10.19,192448.0,10.0454,10.0553,10.0257,10.0454,192448.0
2016-09-13 10:25:00,10.19,10.21,10.17,10.18,287400.0,10.0454,10.0651,10.0257,10.0355,287400.0
2016-09-13 10:30:00,10.19,10.21,10.17,10.21,199592.0,10.0454,10.0651,10.0257,10.0651,199592.0
2016-09-13 10:35:00,10.21,10.21,10.19,10.19,197368.0,10.0651,10.0651,10.0454,10.0454,197368.0
2016-09-13 10:40:00,10.21,10.22,10.2,10.2,66400.0,10.0651,10.075,10.0553,10.0553,66400.0
2016-09-13 10:45:00,10.2,10.23,10.19,10.19,80088.0,10.0553,10.0848,10.0454,10.0454,80088.0
2016-09-13 10:50:00,10.18,10.18,10.16,10.17,122288.0,10.0355,10.0355,10.0158,10.0257,122288.0
2016-09-13 10:55:00,10.16,10.18,10.15,10.16,134624.0,10.0158,10.0355,10.006,10.0158,134624.0
2016-09-13 11:00:00,10.16,10.16,10.14,10.15,102864.0,10.0158,10.0158,9.9961,10.006,102864.0
2016-09-13 11:05:00,10.15,10.16,10.14,10.14,114608.0,10.006,10.0158,9.9961,9.9961,114608.0
2016-09-13 11:10:00,10.14,10.14,10.12,10.13,80000.0,9.9961,9.9961,9.9764,9.9862,80000.0
2016-09-13 11:15:00,10.12,10.14,10.11,10.14,243456.0,9.9764,9.9961,9.9665,9.9961,243456.0
2016-09-13 11:20:00,10.13,10.15,10.13,10.13,140000.0,9.9862,10.006,9.9862,9.9862,140000.0
2016-09-13 11:25:00,10.14,10.15,10.11,10.12,309296.0,9.9961,10.006,9.9665,9.9764,309296.0
2016-09-13 11:30:00,10.12,10.13,10.1,10.11,307160.0,9.9764,9.9862,9.9567,9.9665,307160.0
2016-09-13 11:35:00,10.11,10.13,10.11,10.12,292632.0,9.9665,9.9862,9.9665,9.9764,292632.0
2016-09-13 11:40:00,10.12,10.14,10.12,10.14,134328.0,9.9764,9.9961,9.9764,9.9961,134328.0
2016-09-13 11:45:00,10.13,10.13,10.11,10.11,56440.0,9.9862,9.9862,9.9665,9.9665,56440.0
2016-09-13 11:50:00,10.12,10.13,10.11,10.13,12800.0,9.9764,9.9862,9.9665,9.9862,12800.0
2016-09-13 11:55:00,10.12,10.13,10.12,10.12,77488.0,9.9764,9.9862,9.9764,9.9764,77488.0
2016-09-13 12:00:00,10.13,10.15,10.12,10.12,80080.0,9.9862,10.006,9.9764,9.9764,80080.0
2016-09-13 12:05:00,10.12,10.15,10.12,10.15,142656.0,9.9764,10.006,9.9764,10.006,142656.0
2016-09-13 12:10:00,10.15,10.18,10.15,10.18,55912.0,10.006,10.0355,10.006,10.0355,55912.0
2016-09-13 12:15:00,10.18,10.18,10.17,10.17,87040.0,10.0355,10.0355,10.0257,10.0257,87040.0
2016-09-13 12:20:00,10.18,10.18,10.15,10.15,119104.0,10.0355,10.0355,10.006,10.006,119104.0
2016-09-13 12:25:00,10.15,10.15,10.13,10.13,98080.0,10.006,10.006,9.9862,9.9862,98080.0
2016-09-13 12:30:00,10.13,10.13,10.12,10.12,49600.0,9.9862,9.9862,9.9764,9.9764,49600.0
2016-09-13 12:35:00,10.12,10.14,10.11,10.14,41800.0,9.9764,9.9961,9.9665,9.9961,41800.0
2016-09-13 12:40:00,10.13,10.15,10.13,10.14,55360.0,9.9862,10.006,9.9862,9.9961,55360.0
2016-09-13 12:45:00,10.13,10.13,10.12,10.12,21472.0,9.9862,9.9862,9.9764,9.9764,21472.0
2016-09-13 12:50:00,10.12,10.13,10.1,10.11,110880.0,9.9764,9.9862,9.9567,9.9665,110880.0
2016-09-13 12:55:00,10.11,10.11,10.09,10.11,62720.0,9.9665,9.9665,9.9468,9.9665,62720.0
2016-09-13 13:00:00,10.11,10.11,10.08,10.08,99216.0,9.9665,9.9665,9.937,9.937,99216.0
2016-09-13 13:05:00,10.08,10.11,10.08,10.11,33200.0,9.937,9.9665,9.937,9.9665,33200.0
2016-09-13 13:10:00,10.1,10.12,10.1,10.12,79440.0,9.9567,9.9764,9.9567,9.9764,79440.0
2016-09-13 13:15:00,10.12,10.17,10.12,10.17,236912.0,9.9764,10.0257,9.9764,10.0257,236912.0
2016-09-13 13:20:00,10.18,10.19,10.16,10.16,111440.0,10.0355,10.0454,10.0158,10.0158,111440.0
2016-09-13 13:25:00,10.16,10.2,10.15,10.19,144728.0,10.0158,10.0553,10.006,10.0454,144728.0
2016-09-13 13:30:00,10.19,10.22,10.16,10.16,233584.0,10.0454,10.075,10.0158,10.0158,233584.0
2016-09-13 13:35:00,10.16,10.19,10.16,10.18,227344.0,10.0158,10.0454,10.0158,10.0355,227344.0
2016-09-13 13:40:00,10.18,10.2,10.16,10.16,93600.0,10.0355,10.0553,10.0158,10.0158,93600.0
2016-09-13 13:45:00,10.17,10.18,10.16,10.18,174288.0,10.0257,10.0355,10.0158,10.0355,174288.0
2016-09-13 13:50:00,10.18,10.19,10.14,10.14,102240.0,10.0355,10.0454,9.9961,9.9961,102240.0
2016-09-13 13:55:00,10.15,10.16,10.13,10.15,116208.0,10.006,10.0158,9.9862,10.006,116208.0
2016-09-13 14:00:00,10.15,10.15,10.13,10.15,88120.0,10.006,10.006,9.9862,10.006,88120.0
2016-09-13 14:05:00,10.13,10.16,10.13,10.16,23600.0,9.9862,10.0158,9.9862,10.0158,23600.0
2016-09-13 14:10:00,10.15,10.15,10.14,10.15,28800.0,10.006,10.006,9.9961,10.006,28800.0
2016-09-13 14:15:00,10.15,10.15,10.11,10.13,33600.0,10.006,10.006,9.9665,9.9862,33600.0
2016-09-13 14:20:00,10.12,10.13,10.12,10.12,43656.0,9.9764,9.9862,9.9764,9.9764,43656.0
2016-09-13 14:25:00,10.13,10.13,10.11,10.12,42800.0,9.9862,9.9862,9.9665,9.9764,42800.0
2016-09-13 14:30:00,10.11,10.13,10.09,10.11,134880.0,9.9665,9.9862,9.9468,9.9665,134880.0
2016-09-13 14:35:00,10.12,10.13,10.12,10.13,64800.0,9.9764,9.9862,9.9764,9.9862,64800.0
2016-09-13 14:40:00,10.14,10.15,10.13,10.15,88144.0,9.9961,10.006,9.9862,10.006,88144.0
2016-09-13 14:45:00,10.16,10.16,10.15,10.16,217416.0,10.0158,10.0158,10.006,10.0158,217416.0
2016-09-13 14:50:00,10.16,10.17,10.15,10.15,114432.0,10.0158,10.0257,10.006,10.006,114432.0
2016-09-13 14:55:00,10.15,10.15,10.12,10.12,469344.0,10.006,10.006,9.9764,9.9764,469344.0
2016-09-13 15:00:00,10.12,10.13,10.1,10.11,117120.0,9.9764,9.9862,9.9567,9.9665,117120.0
2016-09-13 15:05:00,10.11,10.13,10.11,10.13,70544.0,9.9665,9.9862,9.9665,9.9862,70544.0
2016-09-13 15:10:00,10.12,10.12,10.09,10.11,94368.0,9.9764,9.9764,9.9468,9.9665,94368.0
2016-09-13 15:15:00,10.11,10.16,10.11,10.15,68672.0,9.9665,10.0158,9.9665,10.006,68672.0
2016-09-13 15:20:00,10.15,10.18,10.15,10.15,161864.0,10.006,10.0355,10.006,10.006,161864.0
2016-09-13 15:25:00,10.15,10.19,10.15,10.18,119768.0,10.006,10.0454,10.006,10.0355,119768.0
2016-09-13 15:30:00,10.18,10.2,10.17,10.18,281312.0,10.0355,10.0553,10.0257,10.0355,281312.0
2016-09-13 15:35:00,10.18,10.2,10.18,10.19,84768.0,10.0355,10.0553,10.0355,10.0454,84768.0
2016-09-13 15:40:00,10.19,10.19,10.13,10.15,209976.0,10.0454,10.0454,9.9862,10.006,209976.0
2016-09-13 15:45:00,10.14,10.17,10.13,10.17,146176.0,9.9961,10.0257,9.9862,10.0257,146176.0
2016-09-13 15:50:00,10.17,10.22,10.17,10.22,487792.0,10.0257,10.075,10.0257,10.075,487792.0
2016-09-13 15:55:00,10.22,10.22,10.17,10.17,354608.0,10.075,10.075,10.0257,10.0257,354608.0
2016-09-14 09:30:00,10.2,10.26,10.19,10.26,410144.0,10.0553,10.1144,10.0454,10.1144,410144.0
2016-09-14 09:35:00,10.26,10.28,10.25,10.27,584584.0,10.1144,10.1341,10.1045,10.1243,584584.0
2016-09-14 09:40:00,10.27,10.27,10.24,10.26,394968.0,10.1243,10.1243,10.0947,10.1144,394968.0
2016-09-14 09:45:00,10.25,10.26,10.23,10.23,123984.0,10.1045,10.1144,10.0848,10.0848,123984.0
2016-09-14 09:50:00,10.23,10.23,10.2,10.22,606712.0,10.0848,10.0848,10.0553,10.075,606712.0
2016-09-14 09:55:00,10.22,10.27,10.22,10.27,186320.0,10.075,10.1243,10.075,10.1243,186320.0
2016-09-14 10:00:00,10.26,10.28,10.26,10.27,467800.0,10.1144,10.1341,10.1144,10.1243,467800.0
2016-09-14 10:05:00,10.28,10.3,10.27,10.3,286304.0,10.1341,10.1538,10.1243,10.1538,286304.0
2016-09-14 10:10:00,10.3,10.33,10.29,10.32,382888.0,10.1538,10.1834,10.144,10.1735,382888.0
2016-09-14 10:15:00,10.32,10.33,10.31,10.31,90488.0,10.1735,10.1834,10.1637,10.1637,90488.0
2016-09-14 10:20:00,10.32,10.36,10.31,10.36,441912.0,10.1735,10.213,10.1637,10.213,441912.0
2016-09-14 10:25:00,10.35,10.36,10.34,10.35,207848.0,10.2031,10.213,10.1933,10.2031,207848.0
2016-09-14 10:30:00,10.35,10.37,10.35,10.37,555800.0,10.2031,10.2228,10.2031,10.2228,555800.0
2016-09-14 10:35:00,10.37,10.38,10.35,10.35,399632.0,10.2228,10.2327,10.2031,10.2031,399632.0
2016-09-14 10:40:00,10.35,10.35,10.33,10.34,438184.0,10.2031,10.2031,10.1834,10.1933,438184.0
2016-09-14 10:45:00,10.34,10.35,10.33,10.33,226240.0,10.1933,10.2031,10.1834,10.1834,226240.0
2016-09-14 10:50:00,10.34,10.34,10.31,10.32,198640.0,10.1933,10.1933,10.1637,10.1735,198640.0
2016-09-14 10:55:00,10.32,10.33,10.3,10.32,289088.0,10.1735,10.1834,10.1538,10.1735,289088.0
2016-09-14 11:00:00,10.34,10.35,10.33,10.33,125672.0,10.1933,10.2031,10.1834,10.1834,125672.0
2016-09-14 11:05:00,10.34,10.34,10.31,10.31,66952.0,10.1933,10.1933,10.1637,10.1637,66952.0
2016-09-14 11:10:00,10.31,10.35,10.29,10.34,239304.0,10.1637,10.2031,10.144,10.1933,239304.0
2016-09-14 11:15:00,10.34,10.35,10.34,10.35,47432.0,10.1933,10.2031,10.1933,10.2031,47432.0
2016-09-14 11:20:00,10.35,10.37,10.35,10.37,258688.0,10.2031,10.2228,10.2031,10.2228,258688.0
2016-09-14 11:25:00,10.37,10.37,10.36,10.36,167976.0,10.2228,10.2228,10.213,10.213,167976.0
2016-09-14 11:30:00,10.36,10.36,10.33,10.33,106280.0,10.213,10.213,10.1834,10.1834,106280.0
2016-09-14 11:35:00,10.33,10.34,10.33,10.34,97520.0,10.1834,10.1933,10.1834,10.1933,97520.0
2016-09-14 11:40:00,10.34,10.35,10.34,10.35,11280.0,10.1933,10.2031,10.1933,10.2031,11280.0
2016-09-14 11:45:00,10.34,10.36,10.34,10.36,14800.0,10.1933,10.213,10.1933,10.213,14800.0
2016-09-14 11:50:00,10.34,10.36,10.34,10.35,244912.0,10.1933,10.213,10.1933,10.2031,244912.0
2016-09-14 11:55:00,10.37,10.37,10.35,10.35,40952.0,10.2228,10.2228,10.2031,10.2031,40952.0
2016-09-14 12:00:00,10.36,10.36,10.34,10.35,62664.0,10.213,10.213,10.1933,10.2031,62664.0
2016-09-14 12:05:00,10.34,10.35,10.34,10.35,20000.0,10.1933,10.2031,10.1933,10.2031,20000.0
2016-09-14 12:10:00,10.35,10.35,10.35,10.35,1600.0,10.2031,10.2031,10.2031,10.2031,1600.0
2016-09-14 12:15:00,10.36,10.38,10.36,10.38,96400.0,10.213,10.2327,10.213,10.2327,96400.0
2016-09-14 12:20:00,10.38,10.38,10.36,10.36,12000.0,10.2327,10.2327,10.213,10.213,12000.0
2016-09-14 12:25:00,10.37,10.37,10.36,10.36,41600.0,10.2228,10.2228,10.213,10.213,41600.0
2016-09-14 12:30:00,10.37,10.37,10.36,10.37,11600.0,10.2228,10.2228,10.213,10.2228,11600.0
2016-09-14 12:35:00,10.36,10.37,10.35,10.35,81872.0,10.213,10.2228,10.2031,10.2031,81872.0
2016-09-14 12:40:00,10.34,10.34,10.33,10.34,247048.0,10.1933,10.1933,10.1834,10.1933,247048.0
2016-09-14 12:45:00,10.34,10.34,10.33,10.34,39408.0,10.1933,10.1933,10.1834,10.1933,39408.0
2016-09-14 12:50:00,10.34,10.34,10.33,10.33,24800.0,10.1933,10.1933,10.1834,10.1834,24800.0
2016-09-14 12:55:00,10.33,10.34,10.32,10.33,129256.0,10.1834,10.1933,10.1735,10.1834,129256.0
2016-09-14 13:00:00,10.33,10.34,10.32,10.34,9600.0,10.1834,10.1933,10.1735,10.1933,9600.0
2016-09-14 13:05:00,10.33,10.34,10.33,10.34,57600.0,10.1834,10.1933,10.1834,10.1933,57600.0
2016-09-14 13:10:00,10.34,10.34,10.32,10.32,162104.0,10.1933,10.1933,10.1735,10.1735,162104.0
2016-09-14 13:15:00,10.32,10.33,10.32,10.33,27200.0,10.1735,10.1834,10.1735,10.1834,27200.0
2016-09-14 13:20:00,10.32,10.34,10.32,10.34,20000.0,10.1735,10.1933,10.1735,10.1933,20000.0
2016-09-14 13:25:00,10.34,10.34,10.34,10.34,7200.0,10.1933,10.1933,10.1933,10.1933,7200.0
2016-09-14 13:30:00,10.34,10.36,10.34,10.35,105656.0,10.1933,10.213,10.1933,10.2031,105656.0
2016-09-14 13:35:00,10.35,10.35,10.31,10.31,258824.0,10.2031,10.2031,10.1637,10.1637,258824.0
2016-09-14 13:40:00,10.3,10.32,10.3,10.31,100896.0,10.1538,10.1735,10.1538,10.1637,100896.0
2016-09-14 13:45:00,10.31,10.31,10.28,10.28,66720.0,10.1637,10.1637,10.1341,10.1341,66720.0
2016-09-14 13:50:00,10.27,10.3,10.27,10.3,269408.0,10.1243,10.1538,10.1243,10.1538,269408.0
2016-09-14 13:55:00,10.29,10.3,10.29,10.29,65200.0,10.144,10.1538,10.144,10.144,65200.0
2016-09-14 14:00:00,10.29,10.3,10.28,10.28,101632.0,10.144,10.1538,10.1341,10.1341,101632.0
2016-09-14 14:05:00,10.28,10.28,10.25,10.25,47600.0,10.1341,10.1341,10.1045,10.1045,47600.0
2016-09-14 14:10:00,10.24,10.24,10.23,10.23,167976.0,10.0947,10.0947,10.0848,10.0848,167976.0
2016-09-14 14:15:00,10.24,10.29,10.24,10.27,127368.0,10.0947,10.144,10.0947,10.1243,127368.0
2016-09-14 14:20:00,10.27,10.31,10.27,10.31,107200.0,10.1243,10.1637,10.1243,10.1637,107200.0
2016-09-14 14:25:00,10.3,10.3,10.27,10.27,27200.0,10.1538,10.1538,10.1243,10.1243,27200.0
2016-09-14 14:30:00,10.28,10.28,10.27,10.27,84000.0,10.1341,10.1341,10.1243,10.1243,84000.0
2016-09-14 14:35:00,10.27,10.28,10.27,10.27,72680.0,10.1243,10.1341,10.1243,10.1243,72680.0
2016-09-14 14:40:00,10.26,10.3,10.26,10.29,116360.0,10.1144,10.1538,10.1144,10.144,116360.0
2016-09-14 14:45:00,10.29,10.29,10.27,10.27,67168.0,10.144,10.144,10.1243,10.1243,67168.0
2016-09-14 14:50:00,10.26,10.29,10.26,10.27,46400.0,10.1144,10.144,10.1144,10.1243,46400.0
2016-09-14 14:55:00,10.29,10.3,10.29,10.3,20800.0,10.144,10.1538,10.144,10.1538,20800.0
2016-09-14 15:00:00,10.3,10.3,10.28,10.28,36000.0,10.1538,10.1538,10.1341,10.1341,36000.0
2016-09-14 15:05:00,10.26,10.27,10.25,10.26,105200.0,10.1144,10.1243,10.1045,10.1144,105200.0
2016-09-14 15:10:00,10.26,10.26,10.24,10.24,125544.0,10.1144,10.1144,10.0947,10.0947,125544.0
2016-09-14 15:15:00,10.25,10.25,10.23,10.24,40000.0,10.1045,10.1045,10.0848,10.0947,40000.0
2016-09-14 15:20:00,10.24,10.25,10.22,10.22,195824.0,10.0947,10.1045,10.075,10.075,195824.0
2016-09-14 15:25:00,10.23,10.23,10.21,10.21,252416.0,10.0848,10.0848,10.0651,10.0651,252416.0
2016-09-14 15:30:00,10.21,10.24,10.21,10.24,155552.0,10.0651,10.0947,10.0651,10.0947,155552.0
2016-09-14 15:35:00,10.25,10.25,10.22,10.24,174400.0,10.1045,10.1045,10.075,10.0947,174400.0
2016-09-14 15:40:00,10.24,10.27,10.24,10.27,304928.0,10.0947,10.1243,10.0947,10.1243,304928.0
2016-09-14 15:45:00,10.27,10.28,10.26,10.28,201864.0,10.1243,10.1341,10.1144,10.1341,201864.0
2016-09-14 15:50:00,10.28,10.28,10.25,10.28,137360.0,10.1341,10.1341,10.1045,10.1341,137360.0
2016-09-14 15:55:00,10.28,10.28,10.26,10.27,312376.0,10.1341,10.1341,10.1144,10.1243,312376.0
2016-09-15 09:30:00,10.28,10.34,10.27,10.33,649040.0,10.1341,10.1933,10.1243,10.1834,649040.0
2016-09-15 09:35:00,10.34,10.35,10.3,10.31,610816.0,10.1933,10.2031,10.1538,10.1637,610816.0
2016-09-15 09:40:00,10.31,10.34,10.29,10.31,441032.0,10.1637,10.1933,10.144,10.1637,441032.0
2016-09-15 09:45:00,10.31,10.32,10.29,10.32,191200.0,10.1637,10.1735,10.144,10.1735,191200.0
2016-09-15 09:50:00,10.31,10.36,10.31,10.34,294760.0,10.1637,10.213,10.1637,10.1933,294760.0
2016-09-15 09:55:00,10.35,10.36,10.34,10.35,264072.0,10.2031,10.213,10.1933,10.2031,264072.0
2016-09-15 10:00:00,10.35,10.36,10.32,10.34,222368.0,10.2031,10.213,10.1735,10.1933,222368.0
2016-09-15 10:05:00,10.36,10.38,10.36,10.37,759704.0,10.213,10.2327,10.213,10.2228,759704.0
2016-09-15 10:10:00,10.36,10.41,10.36,10.41,237568.0,10.213,10.2623,10.213,10.2623,237568.0
2016-09-15 10:15:00,10.42,10.43,10.41,10.43,327552.0,10.2721,10.282,10.2623,10.282,327552.0
2016-09-15 10:20:00,10.43,10.43,10.41,10.42,232952.0,10.282,10.282,10.2623,10.2721,232952.0
2016-09-15 10:25:00,10.42,10.44,10.42,10.43,130120.0,10.2721,10.2918,10.2721,10.282,130120.0
2016-09-15 10:30:00,10.43,10.45,10.42,10.43,268784.0,10.282,10.3017,10.2721,10.282,268784.0
2016-09-15 10:35:00,10.44,10.46,10.43,10.46,154168.0,10.2918,10.3116,10.282,10.3116,154168.0
2016-09-15 10:40:00,10.46,10.46,10.42,10.42,176696.0,10.3116,10.3116,10.2721,10.2721,176696.0
2016-09-15 10:45:00,10.43,10.45,10.43,10.45,72616.0,10.282,10.3017,10.282,10.3017,72616.0
2016-09-15 10:50:00,10.46,10.49,10.46,10.48,132536.0,10.3116,10.3411,10.3116,10.3313,132536.0
2016-09-15 10:55:00,10.48,10.49,10.48,10.49,48296.0,10.3313,10.3411,10.3313,10.3411,48296.0
2016-09-15 11:00:00,10.49,10.5,10.49,10.49,56480.0,10.3411,10.351,10.3411,10.3411,56480.0
2016-09-15 11:05:00,10.49,10.51,10.49,10.5,181352.0,10.3411,10.3609,10.3411,10.351,181352.0
2016-09-15 11:10:00,10.5,10.5,10.49,10.49,64960.0,10.351,10.351,10.3411,10.3411,64960.0
2016-09-15 11:15:00,10.49,10.5,10.49,10.49,104160.0,10.3411,10.351,10.3411,10.3411,104160.0
2016-09-15 11:20:00,10.49,10.5,10.49,10.49,101184.0,10.3411,10.351,10.3411,10.3411,101184.0
2016-09-15 11:25:00,10.49,10.52,10.49,10.51,263624.0,10.3411,10.3707,10.3411,10.3609,263624.0
2016-09-15 11:30:00,10.52,10.54,10.52,10.54,280184.0,10.3707,10.3904,10.3707,10.3904,280184.0
2016-09-15 11:35:00,10.54,10.54,10.52,10.53,94880.0,10.3904,10.3904,10.3707,10.3806,94880.0
2016-09-15 11:40:00,10.53,10.53,10.51,10.51,117600.0,10.3806,10.3806,10.3609,10.3609,117600.0
2016-09-15 11:45:00,10.51,10.51,10.5,10.5,183800.0,10.3609,10.3609,10.351,10.351,183800.0
2016-09-15 11:50:00,10.51,10.52,10.51,10.52,59968.0,10.3609,10.3707,10.3609,10.3707,59968.0
2016-09-15 11:55:00,10.51,10.52,10.5,10.5,74760.0,10.3609,10.3707,10.351,10.351,74760.0
2016-09-15 12:00:00,10.51,10.51,10.5,10.51,38496.0,10.3609,10.3609,10.351,10.3609,38496.0
2016-09-15 12:05:00,10.51,10.52,10.51,10.52,59200.0,10.3609,10.3707,10.3609,10.3707,59200.0
2016-09-15 12:10:00,10.52,10.52,10.51,10.51,12056.0,10.3707,10.3707,10.3609,10.3609,12056.0
2016-09-15 12:15:00,10.51,10.53,10.51,10.53,75664.0,10.3609,10.3806,10.3609,10.3806,75664.0
2016-09-15 12:20:00,10.53,10.54,10.53,10.54,60432.0,10.3806,10.3904,10.3806,10.3904,60432.0
2016-09-15 12:25:00,10.53,10.53,10.53,10.53,6440.0,10.3806,10.3806,10.3806,10.3806,6440.0
2016-09-15 12:30:00,10.53,10.53,10.52,10.52,36752.0,10.3806,10.3806,10.3707,10.3707,36752.0
2016-09-15 12:35:00,10.51,10.52,10.51,10.51,51680.0,10.3609,10.3707,10.3609,10.3609,51680.0
2016-09-15 12:40:00,10.5,10.5,10.49,10.49,94992.0,10.351,10.351,10.3411,10.3411,94992.0
2016-09-15 12:45:00,10.49,10.5,10.49,10.5,22400.0,10.3411,10.351,10.3411,10.351,22400.0
2016-09-15 12:50:00,10.5,10.5,10.49,10.5,19776.0,10.351,10.351,10.3411,10.351,19776.0
2016-09-15 12:55:00,10.5,10.5,10.5,10.5,800.0,10.351,10.351,10.351,10.351,800.0
2016-09-15 13:00:00,10.51,10.53,10.5,10.53,135192.0,10.3609,10.3806,10.351,10.3806,135192.0
2016-09-15 13:05:00,10.53,10.53,10.52,10.52,31856.0,10.3806,10.3806,10.3707,10.3707,31856.0
2016-09-15 13:10:00,10.52,10.52,10.5,10.5,72232.0,10.3707,10.3707,10.351,10.351,72232.0
2016-09-15 13:15:00,10.5,10.52,10.49,10.52,89040.0,10.351,10.3707,10.3411,10.3707,89040.0
2016-09-15 13:20:00,10.52,10.52,10.51,10.51,3200.0,10.3707,10.3707,10.3609,10.3609,3200.0
2016-09-15 13:25:00,10.53,10.53,10.51,10.52,68096.0,10.3806,10.3806,10.3609,10.3707,68096.0
2016-09-15 13:30:00,10.52,10.54,10.51,10.54,111840.0,10.3707,10.3904,10.3609,10.3904,111840.0
2016-09-15 13:35:00,10.54,10.54,10.54,10.54,20800.0,10.3904,10.3904,10.3904,10.3904,20800.0
2016-09-15 13:40:00,10.54,10.56,10.54,10.56,225344.0,10.3904,10.4101,10.3904,10.4101,225344.0
2016-09-15 13:45:00,10.56,10.58,10.56,10.57,63904.0,10.4101,10.4299,10.4101,10.42,63904.0
2016-09-15 13:50:00,10.57,10.58,10.57,10.57,21984.0,10.42,10.4299,10.42,10.42,21984.0
2016-09-15 13:55:00,10.58,10.58,10.57,10.58,36920.0,10.4299,10.4299,10.42,10.4299,36920.0
2016-09-15 14:00:00,10.58,10.58,10.57,10.58,11440.0,10.4299,10.4299,10.42,10.4299,11440.0
2016-09-15 14:05:00,10.58,10.58,10.57,10.57,40160.0,10.4299,10.4299,10.42,10.42,40160.0
2016-09-15 14:10:00,10.58,10.58,10.58,10.58,4000.0,10.4299,10.4299,10.4299,10.4299,4000.0
2016-09-15 14:15:00,10.58,10.6,10.58,10.6,126608.0,10.4299,10.4496,10.4299,10.4496,126608.0
2016-09-15 14:20:00,10.6,10.61,10.6,10.61,306408.0,10.4496,10.4594,10.4496,10.4594,306408.0
2016-09-15 14:25:00,10.6,10.6,10.59,10.59,54800.0,10.4496,10.4496,10.4397,10.4397,54800.0
2016-09-15 14:30:00,10.59,10.6,10.59,10.6,50080.0,10.4397,10.4496,10.4397,10.4496,50080.0
2016-09-15 14:35:00,10.6,10.6,10.59,10.59,69776.0,10.4496,10.4496,10.4397,10.4397,69776.0
2016-09-15 14:40:00,10.59,10.6,10.59,10.59,25200.0,10.4397,10.4496,10.4397,10.4397,25200.0
2016-09-15 14:45:00,10.59,10.6,10.59,10.59,41680.0,10.4397,10.4496,10.4397,10.4397,41680.0
2016-09-15 14:50:00,10.59,10.59,10.59,10.59,11200.0,10.4397,10.4397,10.4397,10.4397,11200.0
2016-09-15 14:55:00,10.6,10.61,10.6,10.6,43200.0,10.4496,10.4594,10.4496,10.4496,43200.0
2016-09-15 15:00:00,10.61,10.61,10.61,10.61,12800.0,10.4594,10.4594,10.4594,10.4594,12800.0
2016-09-15 15:05:00,10.61,10.62,10.6,10.6,101800.0,10.4594,10.4693,10.4496,10.4496,101800.0
2016-09-15 15:10:00,10.6,10.6,10.59,10.59,62120.0,10.4496,10.4496,10.4397,10.4397,62120.0
2016-09-15 15:15:00,10.6,10.6,10.57,10.58,104408.0,10.4496,10.4496,10.42,10.4299,104408.0
2016-09-15 15:20:00,10.58,10.59,10.57,10.57,191368.0,10.4299,10.4397,10.42,10.42,191368.0
2016-09-15 15:25:00,10.57,10.59,10.57,10.58,75408.0,10.42,10.4397,10.42,10.4299,75408.0
2016-09-15 15:30:00,10.58,10.59,10.58,10.58,64024.0,10.4299,10.4397,10.4299,10.4299,64024.0
2016-09-15 15:35:00,10.59,10.6,10.58,10.6,81056.0,10.4397,10.4496,10.4299,10.4496,81056.0
2016-09-15 15:40:00,10.6,10.61,10.6,10.6,71176.0,10.4496,10.4594,10.4496,10.4496,71176.0
2016-09-15 15:45:00,10.6,10.61,10.6,10.6,45672.0,10.4496,10.4594,10.4496,10.4496,45672.0
2016-09-15 15:50:00,10.6,10.6,10.58,10.59,119168.0,10.4496,10.4496,10.4299,10.4397,119168.0
2016-09-15 15:55:00,10.59,10.6,10.59,10.59,254808.0,10.4397,10.4496,10.4397,10.4397,254808.0
2016-09-16 09:30:00,10.56,10.59,10.54,10.55,295088.0,10.4101,10.4397,10.3904,10.4003,295088.0
2016-09-16 09:35:00,10.55,10.55,10.52,10.54,241224.0,10.4003,10.4003,10.3707,10.3904,241224.0
2016-09-16 09:40:00,10.55,10.57,10.53,10.56,112376.0,10.4003,10.42,10.3806,10.4101,112376.0
2016-09-16 09:45:00,10.56,10.58,10.55,10.56,152720.0,10.4101,10.4299,10.4003,10.4101,152720.0
2016-09-16 09:50:00,10.55,10.55,10.52,10.53,79088.0,10.4003,10.4003,10.3707,10.3806,79088.0
2016-09-16 09:55:00,10.53,10.54,10.52,10.53,104112.0,10.3806,10.3904,10.3707,10.3806,104112.0
2016-09-16 10:00:00,10.53,10.53,10.49,10.5,814344.0,10.3806,10.3806,10.3411,10.351,814344.0
2016-09-16 10:05:00,10.5,10.5,10.48,10.49,232592.0,10.351,10.351,10.3313,10.3411,232592.0
2016-09-16 10:10:00,10.49,10.51,10.49,10.51,355488.0,10.3411,10.3609,10.3411,10.3609,355488.0
2016-09-16 10:15:00,10.51,10.54,10.5,10.54,24128.0,10.3609,10.3904,10.351,10.3904,24128.0
2016-09-16 10:20:00,10.52,10.52,10.5,10.52,43680.0,10.3707,10.3707,10.351,10.3707,43680.0
2016-09-16 10:25:00,10.49,10.51,10.48,10.5,71560.0,10.3411,10.3609,10.3313,10.351,71560.0
2016-09-16 10:30:00,10.5,10.53,10.5,10.52,81560.0,10.351,10.3806,10.351,10.3707,81560.0
2016-09-16 10:35:00,10.52,10.55,10.51,10.55,207624.0,10.3707,10.4003,10.3609,10.4003,207624.0
2016-09-16 10:40:00,10.54,10.56,10.54,10.56,872008.0,10.3904,10.4101,10.3904,10.4101,872008.0
2016-09-16 10:45:00,10.56,10.58,10.56,10.56,286120.0,10.4101,10.4299,10.4101,10.4101,286120.0
2016-09-16 10:50:00,10.56,10.56,10.55,10.55,29600.0,10.4101,10.4101,10.4003,10.4003,29600.0
2016-09-16 10:55:00,10.55,10.55,10.53,10.53,33200.0,10.4003,10.4003,10.3806,10.3806,33200.0
2016-09-16 11:00:00,10.53,10.53,10.51,10.51,38400.0,10.3806,10.3806,10.3609,10.3609,38400.0
2016-09-16 11:05:00,10.51,10.52,10.5,10.5,155440.0,10.3609,10.3707,10.351,10.351,155440.0
2016-09-16 11:10:00,10.5,10.53,10.5,10.52,176800.0,10.351,10.3806,10.351,10.3707,176800.0
2016-09-16 11:15:00,10.53,10.53,10.51,10.51,104416.0,10.3806,10.3806,10.3609,10.3609,104416.0
2016-09-16 11:20:00,10.52,10.54,10.52,10.54,32800.0,10.3707,10.3904,10.3707,10.3904,32800.0
2016-09-16 11:25:00,10.53,10.53,10.52,10.52,4000.0,10.3806,10.3806,10.3707,10.3707,4000.0
2016-09-16 11:30:00,10.52,10.52,10.51,10.52,27264.0,10.3707,10.3707,10.3609,10.3707,27264.0
2016-09-16 11:35:00,10.52,10.55,10.52,10.54,58400.0,10.3707,10.4003,10.3707,10.3904,58400.0
2016-09-16 11:40:00,10.54,10.54,10.54,10.54,9600.0,10.3904,10.3904,10.3904,10.3904,9600.0
2016-09-16 11:45:00,10.54,10.55,10.54,10.54,134072.0,10.3904,10.4003,10.3904,10.3904,134072.0
2016-09-16 11:50:00,10.54,10.54,10.53,10.54,23000.0,10.3904,10.3904,10.3806,10.3904,23000.0
2016-09-16 11:55:00,10.52,10.54,10.52,10.54,47200.0,10.3707,10.3904,10.3707,10.3904,47200.0
2016-09-16 12:00:00,10.54,10.55,10.53,10.54,30776.0,10.3904,10.4003,10.3806,10.3904,30776.0
2016-09-16 12:05:00,10.54,10.56,10.54,10.55,20736.0,10.3904,10.4101,10.3904,10.4003,20736.0
2016-09-16 12:10:00,10.56,10.56,10.55,10.55,57696.0,10.4101,10.4101,10.4003,10.4003,57696.0
2016-09-16 12:15:00,10.56,10.56,10.56,10.56,29624.0,10.4101,10.4101,10.4101,10.4101,29624.0
2016-09-16 12:20:00,10.56,10.56,10.56,10.56,21600.0,10.4101,10.4101,10.4101,10.4101,21600.0
2016-09-16 12:25:00,10.57,10.58,10.56,10.56,105760.0,10.42,10.4299,10.4101,10.4101,105760.0
2016-09-16 12:30:00,10.56,10.56,10.55,10.55,185984.0,10.4101,10.4101,10.4003,10.4003,185984.0
2016-09-16 12:35:00,10.55,10.55,10.55,10.55,5360.0,10.4003,10.4003,10.4003,10.4003,5360.0
2016-09-16 12:40:00,10.56,10.56,10.53,10.53,84960.0,10.4101,10.4101,10.3806,10.3806,84960.0
2016-09-16 12:45:00,10.53,10.55,10.53,10.54,77680.0,10.3806,10.4003,10.3806,10.3904,77680.0
2016-09-16 12:50:00,10.54,10.55,10.54,10.55,8000.0,10.3904,10.4003,10.3904,10.4003,8000.0
2016-09-16 12:55:00,10.55,10.55,10.54,10.54,13600.0,10.4003,10.4003,10.3904,10.3904,13600.0
2016-09-16 13:00:00,10.53,10.54,10.53,10.54,17600.0,10.3806,10.3904,10.3806,10.3904,17600.0
2016-09-16 13:05:00,10.54,10.54,10.53,10.53,33888.0,10.3904,10.3904,10.3806,10.3806,33888.0
2016-09-16 13:10:00,10.54,10.55,10.53,10.53,143320.0,10.3904,10.4003,10.3806,10.3806,143320.0
2016-09-16 13:15:00,10.53,10.53,10.52,10.53,10400.0,10.3806,10.3806,10.3707,10.3806,10400.0
2016-09-16 13:20:00,10.52,10.53,10.52,10.53,32816.0,10.3707,10.3806,10.3707,10.3806,32816.0
2016-09-16 13:25:00,10.53,10.53,10.52,10.53,49600.0,10.3806,10.3806,10.3707,10.3806,49600.0
2016-09-16 13:30:00,10.53,10.53,10.53,10.53,8800.0,10.3806,10.3806,10.3806,10.3806,8800.0
2016-09-16 13:35:00,10.51,10.52,10.51,10.51,220344.0,10.3609,10.3707,10.3609,10.3609,220344.0
2016-09-16 13:40:00,10.51,10.51,10.5,10.5,94744.0,10.3609,10.3609,10.351,10.351,94744.0
2016-09-16 13:45:00,10.49,10.5,10.49,10.5,110800.0,10.3411,10.351,10.3411,10.351,110800.0
2016-09-16 13:50:00,10.5,10.51,10.49,10.51,33760.0,10.351,10.3609,10.3411,10.3609,33760.0
2016-09-16 13:55:00,10.51,10.51,10.5,10.5,40800.0,10.3609,10.3609,10.351,10.351,40800.0
2016-09-16 14:00:00,10.5,10.5,10.5,10.5,30368.0,10.351,10.351,10.351,10.351,30368.0
2016-09-16 14:05:00,10.5,10.53,10.5,10.53,8056.0,10.351,10.3806,10.351,10.3806,8056.0
2016-09-16 14:10:00,10.53,10.54,10.52,10.54,19512.0,10.3806,10.3904,10.3707,10.3904,19512.0
2016-09-16 14:15:00,10.53,10.53,10.52,10.53,5304.0,10.3806,10.3806,10.3707,10.3806,5304.0
2016-09-16 14:20:00,10.53,10.53,10.53,10.53,45000.0,10.3806,10.3806,10.3806,10.3806,45000.0
2016-09-16 14:25:00,10.53,10.53,10.53,10.53,29904.0,10.3806,10.3806,10.3806,10.3806,29904.0
2016-09-16 14:30:00,10.54,10.55,10.54,10.55,32976.0,10.3904,10.4003,10.3904,10.4003,32976.0
2016-09-16 14:35:00,10.55,10.55,10.54,10.54,75424.0,10.4003,10.4003,10.3904,10.3904,75424.0
2016-09-16 14:40:00,10.54,10.56,10.54,10.56,157608.0,10.3904,10.4101,10.3904,10.4101,157608.0
2016-09-16 14:45:00,10.56,10.56,10.56,10.56,79200.0,10.4101,10.4101,10.4101,10.4101,79200.0
2016-09-16 14:50:00,10.55,10.56,10.55,10.56,6920.0,10.4003,10.4101,10.4003,10.4101,6920.0
2016-09-16 14:55:00,10.55,10.55,10.53,10.53,85120.0,10.4003,10.4003,10.3806,10.3806,85120.0
2016-09-16 15:00:00,10.54,10.55,10.54,10.55,23200.0,10.3904,10.4003,10.3904,10.4003,23200.0
2016-09-16 15:05:00,10.56,10.56,10.55,10.55,86912.0,10.4101,10.4101,10.4003,10.4003,86912.0
2016-09-16 15:10:00,10.55,10.56,10.54,10.56,20216.0,10.4003,10.4101,10.3904,10.4101,20216.0
2016-09-16 15:15:00,10.55,10.56,10.55,10.55,36800.0,10.4003,10.4101,10.4003,10.4003,36800.0
2016-09-16 15:20:00,10.55,10.56,10.55,10.56,20552.0,10.4003,10.4101,10.4003,10.4101,20552.0
2016-09-16 15:25:00,10.55,10.55,10.55,10.55,2400.0,10.4003,10.4003,10.4003,10.4003,2400.0
2016-09-16 15:30:00,10.56,10.59,10.56,10.59,410120.0,10.4101,10.4397,10.4101,10.4397,410120.0
2016-09-16 15:35:00,10.59,10.6,10.59,10.59,324248.0,10.4397,10.4496,10.4397,10.4397,324248.0
2016-09-16 15:40:00,10.59,10.59,10.58,10.58,113576.0,10.4397,10.4397,10.4299,10.4299,113576.0
2016-09-16 15:45:00,10.58,10.6,10.58,10.6,120072.0,10.4299,10.4496,10.4299,10.4496,120072.0
2016-09-16 15:50:00,10.6,10.6,10.58,10.59,779544.0,10.4496,10.4496,10.4299,10.4397,779544.0
2016-09-16 15:55:00,10.59,10.59,10.57,10.58,504808.0,10.4397,10.4397,10.42,10.4299,504808.0
2016-09-19 09:30:00,10.63,10.65,10.63,10.64,720200.0,10.4791,10.4989,10.4791,10.489,720200.0
2016-09-19 09:35:00,10.64,10.66,10.64,10.65,256728.0,10.489,10.5087,10.489,10.4989,256728.0
2016-09-19 09:40:00,10.65,10.66,10.63,10.63,172120.0,10.4989,10.5087,10.4791,10.4791,172120.0
2016-09-19 09:45:00,10.63,10.65,10.63,10.65,119200.0,10.4791,10.4989,10.4791,10.4989,119200.0
2016-09-19 09:50:00,10.65,10.68,10.65,10.66,223768.0,10.4989,10.5284,10.4989,10.5087,223768.0
2016-09-19 09:55:00,10.67,10.69,10.66,10.69,311064.0,10.5186,10.5383,10.5087,10.5383,311064.0
2016-09-19 10:00:00,10.69,10.7,10.69,10.69,265880.0,10.5383,10.5482,10.5383,10.5383,265880.0
2016-09-19 10:05:00,10.68,10.69,10.67,10.67,193816.0,10.5284,10.5383,10.5186,10.5186,193816.0
2016-09-19 10:10:00,10.67,10.67,10.65,10.65,190664.0,10.5186,10.5186,10.4989,10.4989,190664.0
2016-09-19 10:15:00,10.66,10.66,10.65,10.66,83200.0,10.5087,10.5087,10.4989,10.5087,83200.0
2016-09-19 10:20:00,10.66,10.67,10.64,10.65,77520.0,10.5087,10.5186,10.489,10.4989,77520.0
2016-09-19 10:25:00,10.65,10.65,10.62,10.64,201600.0,10.4989,10.4989,10.4693,10.489,201600.0
2016-09-19 10:30:00,10.64,10.65,10.63,10.63,23520.0,10.489,10.4989,10.4791,10.4791,23520.0
2016-09-19 10:35:00,10.64,10.64,10.6,10.61,42760.0,10.489,10.489,10.4496,10.4594,42760.0
2016-09-19 10:40:00,10.61,10.61,10.61,10.61,43160.0,10.4594,10.4594,10.4594,10.4594,43160.0
2016-09-19 10:45:00,10.61,10.61,10.59,10.6,58400.0,10.4594,10.4594,10.4397,10.4496,58400.0
2016-09-19 10:50:00,10.6,10.6,10.59,10.6,110016.0,10.4496,10.4496,10.4397,10.4496,110016.0
2016-09-19 10:55:00,10.59,10.59,10.57,10.59,78512.0,10.4397,10.4397,10.42,10.4397,78512.0
2016-09-19 11:00:00,10.59,10.59,10.58,10.58,62960.0,10.4397,10.4397,10.4299,10.4299,62960.0
2016-09-19 11:05:00,10.59,10.6,10.59,10.6,62864.0,10.4397,10.4496,10.4397,10.4496,62864.0
2016-09-19 11:10:00,10.6,10.6,10.6,10.6,71032.0,10.4496,10.4496,10.4496,10.4496,71032.0
2016-09-19 11:15:00,10.6,10.6,10.59,10.6,32112.0,10.4496,10.4496,10.4397,10.4496,32112.0
2016-09-19 11:20:00,10.61,10.61,10.6,10.6,125040.0,10.4594,10.4594,10.4496,10.4496,125040.0
2016-09-19 11:25:00,10.6,10.6,10.59,10.59,31144.0,10.4496,10.4496,10.4397,10.4397,31144.0
2016-09-19 11:30:00,10.6,10.6,10.6,10.6,36000.0,10.4496,10.4496,10.4496,10.4496,36000.0
2016-09-19 11:35:00,10.61,10.62,10.61,10.61,43736.0,10.4594,10.4693,10.4594,10.4594,43736.0
2016-09-19 11:40:00,10.61,10.61,10.61,10.61,11360.0,10.4594,10.4594,10.4594,10.4594,11360.0
2016-09-19 11:45:00,10.61,10.62,10.6,10.61,23128.0,10.4594,10.4693,10.4496,10.4594,23128.0
2016-09-19 11:50:00,10.61,10.62,10.61,10.62,88144.0,10.4594,10.4693,10.4594,10.4693,88144.0
2016-09-19 11:55:00,10.62,10.62,10.61,10.61,69976.0,10.4693,10.4693,10.4594,10.4594,69976.0
2016-09-19 12:00:00,10.62,10.62,10.61,10.61,144800.0,10.4693,10.4693,10.4594,10.4594,144800.0
2016-09-19 12:05:00,10.61,10.62,10.6,10.6,13600.0,10.4594,10.4693,10.4496,10.4496,13600.0
2016-09-19 12:10:00,10.59,10.59,10.54,10.55,286056.0,10.4397,10.4397,10.3904,10.4003,286056.0
2016-09-19 12:15:00,10.54,10.55,10.52,10.53,488408.0,10.3904,10.4003,10.3707,10.3806,488408.0
2016-09-19 12:20:00,10.53,10.53,10.51,10.52,331928.0,10.3806,10.3806,10.3609,10.3707,331928.0
2016-09-19 12:25:00,10.52,10.53,10.52,10.53,142752.0,10.3707,10.3806,10.3707,10.3806,142752.0
2016-09-19 12:30:00,10.53,10.54,10.53,10.54,30400.0,10.3806,10.3904,10.3806,10.3904,30400.0
2016-09-19 12:35:00,10.53,10.54,10.53,10.54,112976.0,10.3806,10.3904,10.3806,10.3904,112976.0
2016-09-19 12:40:00,10.54,10.54,10.53,10.54,28000.0,10.3904,10.3904,10.3806,10.3904,28000.0
2016-09-19 12:45:00,10.54,10.54,10.54,10.54,39224.0,10.3904,10.3904,10.3904,10.3904,39224.0
2016-09-19 12:50:00,10.54,10.54,10.53,10.53,11160.0,10.3904,10.3904,10.3806,10.3806,11160.0
2016-09-19 12:55:00,10.53,10.53,10.51,10.51,81280.0,10.3806,10.3806,10.3609,10.3609,81280.0
2016-09-19 13:00:00,10.51,10.52,10.5,10.52,66040.0,10.3609,10.3707,10.351,10.3707,66040.0
2016-09-19 13:05:00,10.51,10.53,10.51,10.53,54880.0,10.3609,10.3806,10.3609,10.3806,54880.0
2016-09-19 13:10:00,10.53,10.53,10.52,10.52,99600.0,10.3806,10.3806,10.3707,10.3707,99600.0
2016-09-19 13:15:00,10.53,10.53,10.53,10.53,30000.0,10.3806,10.3806,10.3806,10.3806,30000.0
2016-09-19 13:20:00,10.51,10.51,10.51,10.51,56800.0,10.3609,10.3609,10.3609,10.3609,56800.0
2016-09-19 13:25:00,10.51,10.52,10.51,10.51,16000.0,10.3609,10.3707,10.3609,10.3609,16000.0
2016-09-19 13:30:00,10.51,10.51,10.47,10.47,153048.0,10.3609,10.3609,10.3214,10.3214,153048.0
2016-09-19 13:35:00,10.46,10.46,10.44,10.46,80400.0,10.3116,10.3116,10.2918,10.3116,80400.0
2016-09-19 13:40:00,10.46,10.47,10.46,10.46,102592.0,10.3116,10.3214,10.3116,10.3116,102592.0
2016-09-19 13:45:00,10.46,10.48,10.46,10.47,80808.0,10.3116,10.3313,10.3116,10.3214,80808.0
2016-09-19 13:50:00,10.48,10.49,10.47,10.49,24000.0,10.3313,10.3411,10.3214,10.3411,24000.0
2016-09-19 13:55:00,10.49,10.5,10.48,10.5,14680.0,10.3411,10.351,10.3313,10.351,14680.0
2016-09-19 14:00:00,10.5,10.52,10.49,10.51,167960.0,10.351,10.3707,10.3411,10.3609,167960.0
2016-09-19 14:05:00,10.52,10.52,10.51,10.52,46400.0,10.3707,10.3707,10.3609,10.3707,46400.0
2016-09-19 14:10:00,10.52,10.54,10.51,10.53,97880.0,10.3707,10.3904,10.3609,10.3806,97880.0
2016-09-19 14:15:00,10.53,10.54,10.53,10.53,32320.0,10.3806,10.3904,10.3806,10.3806,32320.0
2016-09-19 14:20:00,10.53,10.53,10.53,10.53,14336.0,10.3806,10.3806,10.3806,10.3806,14336.0
2016-09-19 14:25:00,10.53,10.53,10.52,10.53,6400.0,10.3806,10.3806,10.3707,10.3806,6400.0
2016-09-19 14:30:00,10.53,10.54,10.53,10.54,227056.0,10.3806,10.3904,10.3806,10.3904,227056.0
2016-09-19 14:35:00,10.54,10.54,10.54,10.54,24800.0,10.3904,10.3904,10.3904,10.3904,24800.0
2016-09-19 14:40:00,10.54,10.54,10.53,10.53,96552.0,10.3904,10.3904,10.3806,10.3806,96552.0
2016-09-19 14:45:00,10.54,10.56,10.54,10.55,145256.0,10.3904,10.4101,10.3904,10.4003,145256.0
2016-09-19 14:50:00,10.56,10.56,10.55,10.55,234800.0,10.4101,10.4101,10.4003,10.4003,234800.0
2016-09-19 14:55:00,10.55,10.56,10.55,10.56,528512.0,10.4003,10.4101,10.4003,10.4101,528512.0
2016-09-19 15:00:00,10.56,10.56,10.55,10.55,122152.0,10.4101,10.4101,10.4003,10.4003,122152.0
2016-09-19 15:05:00,10.55,10.55,10.54,10.54,22400.0,10.4003,10.4003,10.3904,10.3904,22400.0
2016-09-19 15:10:00,10.53,10.54,10.53,10.54,28800.0,10.3806,10.3904,10.3806,10.3904,28800.0
2016-09-19 15:15:00,10.53,10.53,10.5,10.52,561592.0,10.3806,10.3806,10.351,10.3707,561592.0
2016-09-19 15:20:00,10.52,10.53,10.52,10.53,51584.0,10.3707,10.3806,10.3707,10.3806,51584.0
2016-09-19 15:25:00,10.53,10.54,10.51,10.51,60520.0,10.3806,10.3904,10.3609,10.3609,60520.0
2016-09-19 15:30:00,10.51,10.52,10.47,10.49,52240.0,10.3609,10.3707,10.3214,10.3411,52240.0
2016-09-19 15:35:00,10.49,10.5,10.48,10.49,28728.0,10.3411,10.351,10.3313,10.3411,28728.0
2016-09-19 15:40:00,10.49,10.51,10.49,10.51,25320.0,10.3411,10.3609,10.3411,10.3609,25320.0
2016-09-19 15:45:00,10.5,10.51,10.5,10.5,52320.0,10.351,10.3609,10.351,10.351,52320.0
2016-09-19 15:50:00,10.5,10.5,10.48,10.5,85608.0,10.351,10.351,10.3313,10.351,85608.0
2016-09-19 15:55:00,10.5,10.5,10.47,10.49,937552.0,10.351,10.351,10.3214,10.3411,937552.0
2016-09-20 09:30:00,10.56,10.57,10.54,10.56,664288.0,10.4101,10.42,10.3904,10.4101,664288.0
2016-09-20 09:35:00,10.56,10.57,10.55,10.55,70800.0,10.4101,10.42,10.4003,10.4003,70800.0
2016-09-20 09:40:00,10.55,10.57,10.55,10.56,165280.0,10.4003,10.42,10.4003,10.4101,165280.0
2016-09-20 09:45:00,10.56,10.57,10.54,10.57,94960.0,10.4101,10.42,10.3904,10.42,94960.0
2016-09-20 09:50:00,10.57,10.6,10.57,10.6,383008.0,10.42,10.4496,10.42,10.4496,383008.0
2016-09-20 09:55:00,10.6,10.6,10.58,10.59,61008.0,10.4496,10.4496,10.4299,10.4397,61008.0
2016-09-20 10:00:00,10.6,10.61,10.59,10.6,188560.0,10.4496,10.4594,10.4397,10.4496,188560.0
2016-09-20 10:05:00,10.6,10.6,10.58,10.58,59680.0,10.4496,10.4496,10.4299,10.4299,59680.0
2016-09-20 10:10:00,10.57,10.58,10.56,10.56,63136.0,10.42,10.4299,10.4101,10.4101,63136.0
2016-09-20 10:15:00,10.55,10.56,10.54,10.56,113648.0,10.4003,10.4101,10.3904,10.4101,113648.0
2016-09-20 10:20:00,10.56,10.56,10.55,10.55,93496.0,10.4101,10.4101,10.4003,10.4003,93496.0
2016-09-20 10:25:00,10.55,10.56,10.55,10.56,39200.0,10.4003,10.4101,10.4003,10.4101,39200.0
2016-09-20 10:30:00,10.56,10.57,10.53,10.53,128392.0,10.4101,10.42,10.3806,10.3806,128392.0
2016-09-20 10:35:00,10.52,10.53,10.51,10.51,202992.0,10.3707,10.3806,10.3609,10.3609,202992.0
2016-09-20 10:40:00,10.52,10.53,10.52,10.52,110160.0,10.3707,10.3806,10.3707,10.3707,110160.0
2016-09-20 10:45:00,10.53,10.54,10.53,10.54,36344.0,10.3806,10.3904,10.3806,10.3904,36344.0
2016-09-20 10:50:00,10.54,10.55,10.53,10.53,92880.0,10.3904,10.4003,10.3806,10.3806,92880.0
2016-09-20 10:55:00,10.55,10.55,10.54,10.54,6400.0,10.4003,10.4003,10.3904,10.3904,6400.0
2016-09-20 11:00:00,10.54,10.55,10.54,10.55,79104.0,10.3904,10.4003,10.3904,10.4003,79104.0
2016-09-20 11:05:00,10.56,10.57,10.56,10.57,209600.0,10.4101,10.42,10.4101,10.42,209600.0
2016-09-20 11:10:00,10.57,10.58,10.56,10.56,52000.0,10.42,10.4299,10.4101,10.4101,52000.0
2016-09-20 11:15:00,10.56,10.57,10.56,10.56,111560.0,10.4101,10.42,10.4101,10.4101,111560.0
2016-09-20 11:20:00,10.56,10.56,10.55,10.55,3200.0,10.4101,10.4101,10.4003,10.4003,3200.0
2016-09-20 11:25:00,10.55,10.55,10.53,10.53,9600.0,10.4003,10.4003,10.3806,10.3806,9600.0
2016-09-20 11:30:00,10.53,10.54,10.53,10.54,6400.0,10.3806,10.3904,10.3806,10.3904,6400.0
2016-09-20 11:35:00,10.53,10.53,10.53,10.53,31200.0,10.3806,10.3806,10.3806,10.3806,31200.0
2016-09-20 11:40:00,10.53,10.53,10.53,10.53,0.0,10.3806,10.3806,10.3806,10.3806,0.0
2016-09-20 11:45:00,10.54,10.54,10.54,10.54,18240.0,10.3904,10.3904,10.3904,10.3904,18240.0
2016-09-20 11:50:00,10.54,10.54,10.54,10.54,167616.0,10.3904,10.3904,10.3904,10.3904,167616.0
2016-09-20 11:55:00,10.55,10.55,10.52,10.52,93104.0,10.4003,10.4003,10.3707,10.3707,93104.0
2016-09-20 12:00:00,10.52,10.52,10.52,10.52,9600.0,10.3707,10.3707,10.3707,10.3707,9600.0
2016-09-20 12:05:00,10.52,10.52,10.52,10.52,17600.0,10.3707,10.3707,10.3707,10.3707,17600.0
2016-09-20 12:10:00,10.53,10.53,10.53,10.53,3280.0,10.3806,10.3806,10.3806,10.3806,3280.0
2016-09-20 12:15:00,10.51,10.52,10.51,10.52,37080.0,10.3609,10.3707,10.3609,10.3707,37080.0
2016-09-20 12:20:00,10.53,10.53,10.53,10.53,8000.0,10.3806,10.3806,10.3806,10.3806,8000.0
2016-09-20 12:25:00,10.54,10.55,10.54,10.54,39200.0,10.3904,10.4003,10.3904,10.3904,39200.0
2016-09-20 12:30:00,10.54,10.55,10.54,10.54,165552.0,10.3904,10.4003,10.3904,10.3904,165552.0
2016-09-20 12:35:00,10.53,10.54,10.53,10.54,122832.0,10.3806,10.3904,10.3806,10.3904,122832.0
2016-09-20 12:40:00,10.54,10.54,10.54,10.54,1440.0,10.3904,10.3904,10.3904,10.3904,1440.0
2016-09-20 12:45:00,10.53,10.53,10.51,10.51,12008.0,10.3806,10.3806,10.3609,10.3609,12008.0
2016-09-20 12:50:00,10.52,10.52,10.52,10.52,8800.0,10.3707,10.3707,10.3707,10.3707,8800.0
2016-09-20 12:55:00,10.51,10.51,10.49,10.5,89040.0,10.3609,10.3609,10.3411,10.351,89040.0
2016-09-20 13:00:00,10.51,10.51,10.49,10.5,170560.0,10.3609,10.3609,10.3411,10.351,170560.0
2016-09-20 13:05:00,10.5,10.51,10.5,10.51,122560.0,10.351,10.3609,10.351,10.3609,122560.0
2016-09-20 13:10:00,10.5,10.51,10.5,10.51,92000.0,10.351,10.3609,10.351,10.3609,92000.0
2016-09-20 13:15:00,10.52,10.52,10.51,10.51,5600.0,10.3707,10.3707,10.3609,10.3609,5600.0
2016-09-20 13:20:00,10.51,10.51,10.51,10.51,0.0,10.3609,10.3609,10.3609,10.3609,0.0
2016-09-20 13:25:00,10.51,10.51,10.51,10.51,12000.0,10.3609,10.3609,10.3609,10.3609,12000.0
2016-09-20 13:30:00,10.51,10.51,10.51,10.51,4800.0,10.3609,10.3609,10.3609,10.3609,4800.0
2016-09-20 13:35:00,10.51,10.53,10.51,10.53,3320.0,10.3609,10.3806,10.3609,10.3806,3320.0
2016-09-20 13:40:00,10.53,10.53,10.53,10.53,8000.0,10.3806,10.3806,10.3806,10.3806,8000.0
2016-09-20 13:45:00,10.52,10.53,10.52,10.53,4000.0,10.3707,10.3806,10.3707,10.3806,4000.0
2016-09-20 13:50:00,10.53,10.53,10.53,10.53,800.0,10.3806,10.3806,10.3806,10.3806,800.0
2016-09-20 13:55:00,10.53,10.55,10.53,10.55,39696.0,10.3806,10.4003,10.3806,10.4003,39696.0
2016-09-20 14:00:00,10.55,10.55,10.54,10.55,164928.0,10.4003,10.4003,10.3904,10.4003,164928.0
2016-09-20 14:05:00,10.56,10.56,10.55,10.55,69496.0,10.4101,10.4101,10.4003,10.4003,69496.0
2016-09-20 14:10:00,10.56,10.56,10.55,10.55,12480.0,10.4101,10.4101,10.4003,10.4003,12480.0
2016-09-20 14:15:00,10.55,10.56,10.55,10.55,3600.0,10.4003,10.4101,10.4003,10.4003,3600.0
2016-09-20 14:20:00,10.55,10.55,10.55,10.55,0.0,10.4003,10.4003,10.4003,10.4003,0.0
2016-09-20 14:25:00,10.55,10.55,10.55,10.55,0.0,10.4003,10.4003,10.4003,10.4003,0.0
2016-09-20 14:30:00,10.54,10.56,10.54,10.56,38400.0,10.3904,10.4101,10.3904,10.4101,38400.0
2016-09-20 14:35:00,10.56,10.56,10.55,10.56,14928.0,10.4101,10.4101,10.4003,10.4101,14928.0
2016-09-20 14:40:00,10.56,10.56,10.55,10.56,9984.0,10.4101,10.4101,10.4003,10.4101,9984.0
2016-09-20 14:45:00,10.55,10.55,10.55,10.55,8912.0,10.4003,10.4003,10.4003,10.4003,8912.0
2016-09-20 14:50:00,10.56,10.56,10.56,10.56,4800.0,10.4101,10.4101,10.4101,10.4101,4800.0
2016-09-20 14:55:00,10.56,10.57,10.56,10.57,65120.0,10.4101,10.42,10.4101,10.42,65120.0
2016-09-20 15:00:00,10.56,10.57,10.56,10.57,12800.0,10.4101,10.42,10.4101,10.42,12800.0
2016-09-20 15:05:00,10.56,10.56,10.56,10.56,8800.0,10.4101,10.4101,10.4101,10.4101,8800.0
2016-09-20 15:10:00,10.56,10.57,10.56,10.57,58400.0,10.4101,10.42,10.4101,10.42,58400.0
2016-09-20 15:15:00,10.58,10.58,10.56,10.57,42560.0,10.4299,10.4299,10.4101,10.42,42560.0
2016-09-20 15:20:00,10.57,10.57,10.56,10.56,448560.0,10.42,10.42,10.4101,10.4101,448560.0
2016-09-20 15:25:00,10.57,10.57,10.57,10.57,16000.0,10.42,10.42,10.42,10.42,16000.0
2016-09-20 15:30:00,10.57,10.57,10.56,10.56,39480.0,10.42,10.42,10.4101,10.4101,39480.0
2016-09-20 15:35:00,10.56,10.57,10.56,10.57,35744.0,10.4101,10.42,10.4101,10.42,35744.0
2016-09-20 15:40:00,10.57,10.57,10.55,10.55,109144.0,10.42,10.42,10.4003,10.4003,109144.0
2016-09-20 15:45:00,10.55,10.56,10.55,10.56,63184.0,10.4003,10.4101,10.4003,10.4101,63184.0
2016-09-20 15:50:00,10.56,10.56,10.55,10.55,152736.0,10.4101,10.4101,10.4003,10.4003,152736.0
2016-09-20 15:55:00,10.55,10.55,10.52,10.52,140632.0,10.4003,10.4003,10.3707,10.3707,140632.0
2016-09-21 09:30:00,10.61,10.62,10.59,10.6,231328.0,10.4594,10.4693,10.4397,10.4496,231328.0
2016-09-21 09:35:00,10.6,10.61,10.6,10.6,216648.0,10.4496,10.4594,10.4496,10.4496,216648.0
2016-09-21 09:40:00,10.62,10.63,10.6,10.6,298600.0,10.4693,10.4791,10.4496,10.4496,298600.0
2016-09-21 09:45:00,10.6,10.62,10.6,10.62,107600.0,10.4496,10.4693,10.4496,10.4693,107600.0
2016-09-21 09:50:00,10.62,10.63,10.62,10.62,149136.0,10.4693,10.4791,10.4693,10.4693,149136.0
2016-09-21 09:55:00,10.63,10.63,10.62,10.63,39200.0,10.4791,10.4791,10.4693,10.4791,39200.0
2016-09-21 10:00:00,10.63,10.63,10.62,10.63,106320.0,10.4791,10.4791,10.4693,10.4791,106320.0
2016-09-21 10:05:00,10.63,10.65,10.63,10.63,242376.0,10.4791,10.4989,10.4791,10.4791,242376.0
2016-09-21 10:10:00,10.63,10.63,10.62,10.63,227200.0,10.4791,10.4791,10.4693,10.4791,227200.0
2016-09-21 10:15:00,10.63,10.64,10.62,10.63,104704.0,10.4791,10.489,10.4693,10.4791,104704.0
2016-09-21 10:20:00,10.63,10.63,10.63,10.63,100960.0,10.4791,10.4791,10.4791,10.4791,100960.0
2016-09-21 10:25:00,10.63,10.63,10.63,10.63,3200.0,10.4791,10.4791,10.4791,10.4791,3200.0
2016-09-21 10:30:00,10.63,10.63,10.62,10.63,99200.0,10.4791,10.4791,10.4693,10.4791,99200.0
2016-09-21 10:35:00,10.63,10.64,10.63,10.64,212112.0,10.4791,10.489,10.4791,10.489,212112.0
2016-09-21 10:40:00,10.64,10.65,10.63,10.64,80904.0,10.489,10.4989,10.4791,10.489,80904.0
2016-09-21 10:45:00,10.64,10.64,10.62,10.62,163632.0,10.489,10.489,10.4693,10.4693,163632.0
2016-09-21 10:50:00,10.61,10.62,10.61,10.62,120960.0,10.4594,10.4693,10.4594,10.4693,120960.0
2016-09-21 10:55:00,10.62,10.62,10.6,10.6,57120.0,10.4693,10.4693,10.4496,10.4496,57120.0
2016-09-21 11:00:00,10.59,10.6,10.59,10.6,51200.0,10.4397,10.4496,10.4397,10.4496,51200.0
2016-09-21 11:05:00,10.6,10.6,10.58,10.58,97992.0,10.4496,10.4496,10.4299,10.4299,97992.0
2016-09-21 11:10:00,10.58,10.58,10.56,10.56,30416.0,10.4299,10.4299,10.4101,10.4101,30416.0
2016-09-21 11:15:00,10.56,10.56,10.56,10.56,22592.0,10.4101,10.4101,10.4101,10.4101,22592.0
2016-09-21 11:20:00,10.56,10.56,10.56,10.56,800.0,10.4101,10.4101,10.4101,10.4101,800.0
2016-09-21 11:25:00,10.57,10.57,10.56,10.57,51712.0,10.42,10.42,10.4101,10.42,51712.0
2016-09-21 11:30:00,10.57,10.57,10.54,10.54,186456.0,10.42,10.42,10.3904,10.3904,186456.0
2016-09-21 11:35:00,10.54,10.56,10.54,10.56,71520.0,10.3904,10.4101,10.3904,10.4101,71520.0
2016-09-21 11:40:00,10.56,10.56,10.55,10.55,68000.0,10.4101,10.4101,10.4003,10.4003,68000.0
2016-09-21 11:45:00,10.55,10.56,10.55,10.56,14400.0,10.4003,10.4101,10.4003,10.4101,14400.0
2016-09-21 11:50:00,10.56,10.56,10.53,10.53,190488.0,10.4101,10.4101,10.3806,10.3806,190488.0
2016-09-21 11:55:00,10.53,10.55,10.53,10.54,79600.0,10.3806,10.4003,10.3806,10.3904,79600.0
2016-09-21 12:00:00,10.54,10.54,10.53,10.54,20800.0,10.3904,10.3904,10.3806,10.3904,20800.0
2016-09-21 12:05:00,10.54,10.55,10.54,10.55,70760.0,10.3904,10.4003,10.3904,10.4003,70760.0
2016-09-21 12:10:00,10.54,10.54,10.53,10.53,11600.0,10.3904,10.3904,10.3806,10.3806,11600.0
2016-09-21 12:15:00,10.53,10.53,10.49,10.49,119336.0,10.3806,10.3806,10.3411,10.3411,119336.0
2016-09-21 12:20:00,10.49,10.51,10.49,10.51,45664.0,10.3411,10.3609,10.3411,10.3609,45664.0
2016-09-21 12:25:00,10.5,10.5,10.49,10.5,192264.0,10.351,10.351,10.3411,10.351,192264.0
2016-09-21 12:30:00,10.51,10.51,10.5,10.5,126776.0,10.3609,10.3609,10.351,10.351,126776.0
2016-09-21 12:35:00,10.49,10.5,10.49,10.5,48800.0,10.3411,10.351,10.3411,10.351,48800.0
2016-09-21 12:40:00,10.49,10.51,10.49,10.51,90752.0,10.3411,10.3609,10.3411,10.3609,90752.0
2016-09-21 12:45:00,10.51,10.52,10.51,10.51,104512.0,10.3609,10.3707,10.3609,10.3609,104512.0
2016-09-21 12:50:00,10.51,10.53,10.51,10.53,34400.0,10.3609,10.3806,10.3609,10.3806,34400.0
2016-09-21 12:55:00,10.53,10.54,10.53,10.54,30400.0,10.3806,10.3904,10.3806,10.3904,30400.0
2016-09-21 13:00:00,10.55,10.55,10.55,10.55,18832.0,10.4003,10.4003,10.4003,10.4003,18832.0
2016-09-21 13:05:00,10.55,10.55,10.55,10.55,53600.0,10.4003,10.4003,10.4003,10.4003,53600.0
2016-09-21 13:10:00,10.54,10.55,10.54,10.55,69856.0,10.3904,10.4003,10.3904,10.4003,69856.0
2016-09-21 13:15:00,10.55,10.55,10.53,10.54,116800.0,10.4003,10.4003,10.3806,10.3904,116800.0
2016-09-21 13:20:00,10.54,10.54,10.52,10.53,57352.0,10.3904,10.3904,10.3707,10.3806,57352.0
2016-09-21 13:25:00,10.52,10.53,10.52,10.53,29128.0,10.3707,10.3806,10.3707,10.3806,29128.0
2016-09-21 13:30:00,10.53,10.54,10.53,10.54,57280.0,10.3806,10.3904,10.3806,10.3904,57280.0
2016-09-21 13:35:00,10.54,10.54,10.53,10.53,25960.0,10.3904,10.3904,10.3806,10.3806,25960.0
2016-09-21 13:40:00,10.53,10.53,10.52,10.53,13920.0,10.3806,10.3806,10.3707,10.3806,13920.0
2016-09-21 13:45:00,10.53,10.56,10.53,10.55,44016.0,10.3806,10.4101,10.3806,10.4003,44016.0
2016-09-21 13:50:00,10.54,10.54,10.53,10.53,110376.0,10.3904,10.3904,10.3806,10.3806,110376.0
2016-09-21 13:55:00,10.54,10.56,10.54,10.55,34992.0,10.3904,10.4101,10.3904,10.4003,34992.0
2016-09-21 14:00:00,10.53,10.6,10.51,10.6,688912.0,10.3806,10.4496,10.3609,10.4496,688912.0
2016-09-21 14:05:00,10.6,10.64,10.59,10.62,302552.0,10.4496,10.489,10.4397,10.4693,302552.0
2016-09-21 14:10:00,10.61,10.66,10.61,10.62,397648.0,10.4594,10.5087,10.4594,10.4693,397648.0
2016-09-21 14:15:00,10.63,10.64,10.6,10.62,383728.0,10.4791,10.489,10.4496,10.4693,383728.0
2016-09-21 14:20:00,10.61,10.63,10.58,10.58,527048.0,10.4594,10.4791,10.4299,10.4299,527048.0
2016-09-21 14:25:00,10.57,10.59,10.55,10.56,241496.0,10.42,10.4397,10.4003,10.4101,241496.0
2016-09-21 14:30:00,10.56,10.59,10.56,10.58,133408.0,10.4101,10.4397,10.4101,10.4299,133408.0
2016-09-21 14:35:00,10.59,10.63,10.59,10.62,160744.0,10.4397,10.4791,10.4397,10.4693,160744.0
2016-09-21 14:40:00,10.62,10.64,10.61,10.63,183592.0,10.4693,10.489,10.4594,10.4791,183592.0
2016-09-21 14:45:00,10.63,10.65,10.61,10.63,153144.0,10.4791,10.4989,10.4594,10.4791,153144.0
2016-09-21 14:50:00,10.63,10.63,10.62,10.62,20960.0,10.4791,10.4791,10.4693,10.4693,20960.0
2016-09-21 14:55:00,10.63,10.68,10.63,10.67,334064.0,10.4791,10.5284,10.4791,10.5186,334064.0
2016-09-21 15:00:00,10.67,10.68,10.66,10.68,119576.0,10.5186,10.5284,10.5087,10.5284,119576.0
2016-09-21 15:05:00,10.69,10.7,10.67,10.69,218712.0,10.5383,10.5482,10.5186,10.5383,218712.0
2016-09-21 15:10:00,10.69,10.71,10.69,10.7,72512.0,10.5383,10.558,10.5383,10.5482,72512.0
2016-09-21 15:15:00,10.71,10.72,10.7,10.7,121000.0,10.558,10.5679,10.5482,10.5482,121000.0
2016-09-21 15:20:00,10.71,10.72,10.7,10.71,64600.0,10.558,10.5679,10.5482,10.558,64600.0
2016-09-21 15:25:00,10.7,10.71,10.7,10.7,251112.0,10.5482,10.558,10.5482,10.5482,251112.0
2016-09-21 15:30:00,10.71,10.73,10.71,10.72,102768.0,10.558,10.5777,10.558,10.5679,102768.0
2016-09-21 15:35:00,10.73,10.74,10.72,10.73,235824.0,10.5777,10.5876,10.5679,10.5777,235824.0
2016-09-21 15:40:00,10.73,10.74,10.73,10.74,308072.0,10.5777,10.5876,10.5777,10.5876,308072.0
2016-09-21 15:45:00,10.74,10.76,10.74,10.75,1017064.0,10.5876,10.6073,10.5876,10.5974,1017064.0
2016-09-21 15:50:00,10.75,10.76,10.74,10.74,158160.0,10.5974,10.6073,10.5876,10.5876,158160.0
2016-09-21 15:55:00,10.74,10.75,10.73,10.73,380608.0,10.5876,10.5974,10.5777,10.5777,380608.0
2016-09-22 09:30:00,10.86,10.87,10.83,10.86,483688.0,10.7059,10.7157,10.6763,10.7059,483688.0
2016-09-22 09:35:00,10.87,10.88,10.86,10.86,501728.0,10.7157,10.7256,10.7059,10.7059,501728.0
2016-09-22 09:40:00,10.86,10.87,10.84,10.84,187472.0,10.7059,10.7157,10.6862,10.6862,187472.0
2016-09-22 09:45:00,10.85,10.86,10.85,10.85,234624.0,10.696,10.7059,10.696,10.696,234624.0
2016-09-22 09:50:00,10.86,10.87,10.85,10.86,46144.0,10.7059,10.7157,10.696,10.7059,46144.0
2016-09-22 09:55:00,10.86,10.87,10.86,10.86,103016.0,10.7059,10.7157,10.7059,10.7059,103016.0
2016-09-22 10:00:00,10.86,10.87,10.85,10.86,90824.0,10.7059,10.7157,10.696,10.7059,90824.0
2016-09-22 10:05:00,10.86,10.87,10.85,10.86,152840.0,10.7059,10.7157,10.696,10.7059,152840.0
2016-09-22 10:10:00,10.84,10.85,10.84,10.85,191520.0,10.6862,10.696,10.6862,10.696,191520.0
2016-09-22 10:15:00,10.84,10.86,10.84,10.86,82544.0,10.6862,10.7059,10.6862,10.7059,82544.0
2016-09-22 10:20:00,10.86,10.86,10.85,10.86,65040.0,10.7059,10.7059,10.696,10.7059,65040.0
2016-09-22 10:25:00,10.86,10.88,10.86,10.88,166592.0,10.7059,10.7256,10.7059,10.7256,166592.0
2016-09-22 10:30:00,10.88,10.91,10.88,10.9,172072.0,10.7256,10.7552,10.7256,10.7453,172072.0
2016-09-22 10:35:00,10.9,10.9,10.89,10.89,149088.0,10.7453,10.7453,10.7355,10.7355,149088.0
2016-09-22 10:40:00,10.89,10.89,10.87,10.87,82880.0,10.7355,10.7355,10.7157,10.7157,82880.0
2016-09-22 10:45:00,10.88,10.88,10.87,10.87,56408.0,10.7256,10.7256,10.7157,10.7157,56408.0
2016-09-22 10:50:00,10.87,10.87,10.86,10.86,23920.0,10.7157,10.7157,10.7059,10.7059,23920.0
2016-09-22 10:55:00,10.86,10.87,10.86,10.86,27984.0,10.7059,10.7157,10.7059,10.7059,27984.0
2016-09-22 11:00:00,10.86,10.87,10.86,10.86,35600.0,10.7059,10.7157,10.7059,10.7059,35600.0
2016-09-22 11:05:00,10.87,10.87,10.86,10.87,50440.0,10.7157,10.7157,10.7059,10.7157,50440.0
2016-09-22 11:10:00,10.87,10.87,10.85,10.86,83312.0,10.7157,10.7157,10.696,10.7059,83312.0
2016-09-22 11:15:00,10.87,10.88,10.87,10.88,23200.0,10.7157,10.7256,10.7157,10.7256,23200.0
2016-09-22 11:20:00,10.87,10.88,10.87,10.88,104960.0,10.7157,10.7256,10.7157,10.7256,104960.0
2016-09-22 11:25:00,10.88,10.88,10.86,10.86,9600.0,10.7256,10.7256,10.7059,10.7059,9600.0
2016-09-22 11:30:00,10.86,10.88,10.86,10.88,100984.0,10.7059,10.7256,10.7059,10.7256,100984.0
2016-09-22 11:35:00,10.88,10.88,10.87,10.88,23200.0,10.7256,10.7256,10.7157,10.7256,23200.0
2016-09-22 11:40:00,10.88,10.88,10.87,10.88,39312.0,10.7256,10.7256,10.7157,10.7256,39312.0
2016-09-22 11:45:00,10.88,10.88,10.88,10.88,50720.0,10.7256,10.7256,10.7256,10.7256,50720.0
2016-09-22 11:50:00,10.87,10.88,10.87,10.87,69112.0,10.7157,10.7256,10.7157,10.7157,69112.0
2016-09-22 11:55:00,10.87,10.87,10.87,10.87,29600.0,10.7157,10.7157,10.7157,10.7157,29600.0
2016-09-22 12:00:00,10.88,10.89,10.88,10.89,59592.0,10.7256,10.7355,10.7256,10.7355,59592.0
2016-09-22 12:05:00,10.88,10.88,10.87,10.87,13856.0,10.7256,10.7256,10.7157,10.7157,13856.0
2016-09-22 12:10:00,10.87,10.88,10.87,10.88,31440.0,10.7157,10.7256,10.7157,10.7256,31440.0
2016-09-22 12:15:00,10.88,10.88,10.87,10.88,25152.0,10.7256,10.7256,10.7157,10.7256,25152.0
2016-09-22 12:20:00,10.88,10.88,10.87,10.88,37520.0,10.7256,10.7256,10.7157,10.7256,37520.0
2016-09-22 12:25:00,10.87,10.88,10.87,10.88,42896.0,10.7157,10.7256,10.7157,10.7256,42896.0
2016-09-22 12:30:00,10.88,10.89,10.88,10.89,57712.0,10.7256,10.7355,10.7256,10.7355,57712.0
2016-09-22 12:35:00,10.89,10.89,10.88,10.88,18992.0,10.7355,10.7355,10.7256,10.7256,18992.0
2016-09-22 12:40:00,10.89,10.89,10.88,10.88,46696.0,10.7355,10.7355,10.7256,10.7256,46696.0
2016-09-22 12:45:00,10.88,10.89,10.88,10.89,85128.0,10.7256,10.7355,10.7256,10.7355,85128.0
2016-09-22 12:50:00,10.89,10.89,10.89,10.89,10760.0,10.7355,10.7355,10.7355,10.7355,10760.0
2016-09-22 12:55:00,10.89,10.89,10.89,10.89,18800.0,10.7355,10.7355,10.7355,10.7355,18800.0
2016-09-22 13:00:00,10.89,10.89,10.89,10.89,0.0,10.7355,10.7355,10.7355,10.7355,0.0
2016-09-22 13:05:00,10.9,10.92,10.9,10.92,93336.0,10.7453,10.765,10.7453,10.765,93336.0
2016-09-22 13:10:00,10.92,10.92,10.91,10.92,52600.0,10.765,10.765,10.7552,10.765,52600.0
2016-09-22 13:15:00,10.92,10.92,10.91,10.91,23600.0,10.765,10.765,10.7552,10.7552,23600.0
2016-09-22 13:20:00,10.91,10.91,10.91,10.91,8640.0,10.7552,10.7552,10.7552,10.7552,8640.0
2016-09-22 13:25:00,10.91,10.91,10.9,10.9,11320.0,10.7552,10.7552,10.7453,10.7453,11320.0
2016-09-22 13:30:00,10.9,10.91,10.9,10.91,45064.0,10.7453,10.7552,10.7453,10.7552,45064.0
2016-09-22 13:35:00,10.92,10.92,10.91,10.92,9600.0,10.765,10.765,10.7552,10.765,9600.0
2016-09-22 13:40:00,10.92,10.92,10.92,10.92,0.0,10.765,10.765,10.765,10.765,0.0
2016-09-22 13:45:00,10.91,10.91,10.9,10.91,44528.0,10.7552,10.7552,10.7453,10.7552,44528.0
2016-09-22 13:50:00,10.9,10.9,10.9,10.9,28440.0,10.7453,10.7453,10.7453,10.7453,28440.0
2016-09-22 13:55:00,10.9,10.9,10.9,10.9,28800.0,10.7453,10.7453,10.7453,10.7453,28800.0
2016-09-22 14:00:00,10.9,10.91,10.9,10.91,8136.0,10.7453,10.7552,10.7453,10.7552,8136.0
2016-09-22 14:05:00,10.91,10.91,10.91,10.91,17600.0,10.7552,10.7552,10.7552,10.7552,17600.0
2016-09-22 14:10:00,10.9,10.9,10.86,10.87,250064.0,10.7453,10.7453,10.7059,10.7157,250064.0
2016-09-22 14:15:00,10.86,10.88,10.86,10.87,112280.0,10.7059,10.7256,10.7059,10.7157,112280.0
2016-09-22 14:20:00,10.87,10.87,10.85,10.86,110552.0,10.7157,10.7157,10.696,10.7059,110552.0
2016-09-22 14:25:00,10.86,10.87,10.86,10.86,91072.0,10.7059,10.7157,10.7059,10.7059,91072.0
2016-09-22 14:30:00,10.86,10.86,10.85,10.85,50048.0,10.7059,10.7059,10.696,10.696,50048.0
2016-09-22 14:35:00,10.85,10.87,10.84,10.87,140840.0,10.696,10.7157,10.6862,10.7157,140840.0
2016-09-22 14:40:00,10.87,10.87,10.87,10.87,22800.0,10.7157,10.7157,10.7157,10.7157,22800.0
2016-09-22 14:45:00,10.87,10.88,10.87,10.88,30240.0,10.7157,10.7256,10.7157,10.7256,30240.0
2016-09-22 14:50:00,10.88,10.9,10.87,10.89,204216.0,10.7256,10.7453,10.7157,10.7355,204216.0
2016-09-22 14:55:00,10.89,10.9,10.89,10.9,69880.0,10.7355,10.7453,10.7355,10.7453,69880.0
2016-09-22 15:00:00,10.9,10.9,10.89,10.89,109656.0,10.7453,10.7453,10.7355,10.7355,109656.0
2016-09-22 15:05:00,10.9,10.9,10.89,10.89,139200.0,10.7453,10.7453,10.7355,10.7355,139200.0
2016-09-22 15:10:00,10.89,10.9,10.89,10.9,206408.0,10.7355,10.7453,10.7355,10.7453,206408.0
2016-09-22 15:15:00,10.9,10.9,10.89,10.9,28000.0,10.7453,10.7453,10.7355,10.7453,28000.0
2016-09-22 15:20:00,10.89,10.9,10.89,10.9,156856.0,10.7355,10.7453,10.7355,10.7453,156856.0
2016-09-22 15:25:00,10.9,10.91,10.9,10.9,78512.0,10.7453,10.7552,10.7453,10.7453,78512.0
2016-09-22 15:30:00,10.9,10.91,10.9,10.91,109344.0,10.7453,10.7552,10.7453,10.7552,109344.0
2016-09-22 15:35:00,10.91,10.92,10.91,10.91,30904.0,10.7552,10.765,10.7552,10.7552,30904.0
2016-09-22 15:40:00,10.91,10.92,10.91,10.91,58800.0,10.7552,10.765,10.7552,10.7552,58800.0
2016-09-22 15:45:00,10.92,10.92,10.9,10.91,42824.0,10.765,10.765,10.7453,10.7552,42824.0
2016-09-22 15:50:00,10.91,10.91,10.9,10.91,36328.0,10.7552,10.7552,10.7453,10.7552,36328.0
2016-09-22 15:55:00,10.9,10.91,10.9,10.9,251776.0,10.7453,10.7552,10.7453,10.7453,251776.0
2016-09-23 09:30:00,10.87,10.87,10.85,10.85,482864.0,10.7157,10.7157,10.696,10.696,482864.0
2016-09-23 09:35:00,10.86,10.86,10.85,10.85,709008.0,10.7059,10.7059,10.696,10.696,709008.0
2016-09-23 09:40:00,10.86,10.86,10.84,10.84,191184.0,10.7059,10.7059,10.6862,10.6862,191184.0
2016-09-23 09:45:00,10.84,10.85,10.83,10.84,524608.0,10.6862,10.696,10.6763,10.6862,524608.0
2016-09-23 09:50:00,10.84,10.84,10.83,10.84,123360.0,10.6862,10.6862,10.6763,10.6862,123360.0
2016-09-23 09:55:00,10.84,10.85,10.83,10.83,224592.0,10.6862,10.696,10.6763,10.6763,224592.0
2016-09-23 10:00:00,10.82,10.84,10.81,10.84,126400.0,10.6665,10.6862,10.6566,10.6862,126400.0
2016-09-23 10:05:00,10.84,10.84,10.82,10.82,112224.0,10.6862,10.6862,10.6665,10.6665,112224.0
2016-09-23 10:10:00,10.82,10.82,10.8,10.82,82560.0,10.6665,10.6665,10.6467,10.6665,82560.0
2016-09-23 10:15:00,10.82,10.83,10.81,10.82,85600.0,10.6665,10.6763,10.6566,10.6665,85600.0
2016-09-23 10:20:00,10.82,10.83,10.82,10.83,126400.0,10.6665,10.6763,10.6665,10.6763,126400.0
2016-09-23 10:25:00,10.83,10.83,10.82,10.82,41600.0,10.6763,10.6763,10.6665,10.6665,41600.0
2016-09-23 10:30:00,10.82,10.83,10.81,10.81,174456.0,10.6665,10.6763,10.6566,10.6566,174456.0
2016-09-23 10:35:00,10.81,10.81,10.8,10.81,96416.0,10.6566,10.6566,10.6467,10.6566,96416.0
2016-09-23 10:40:00,10.81,10.84,10.81,10.84,216808.0,10.6566,10.6862,10.6566,10.6862,216808.0
2016-09-23 10:45:00,10.84,10.84,10.83,10.83,161056.0,10.6862,10.6862,10.6763,10.6763,161056.0
2016-09-23 10:50:00,10.83,10.83,10.83,10.83,5600.0,10.6763,10.6763,10.6763,10.6763,5600.0
2016-09-23 10:55:00,10.82,10.83,10.82,10.82,64288.0,10.6665,10.6763,10.6665,10.6665,64288.0
2016-09-23 11:00:00,10.82,10.85,10.82,10.85,121824.0,10.6665,10.696,10.6665,10.696,121824.0
2016-09-23 11:05:00,10.84,10.85,10.84,10.84,177328.0,10.6862,10.696,10.6862,10.6862,177328.0
2016-09-23 11:10:00,10.83,10.84,10.83,10.84,11232.0,10.6763,10.6862,10.6763,10.6862,11232.0
2016-09-23 11:15:00,10.84,10.84,10.83,10.83,5040.0,10.6862,10.6862,10.6763,10.6763,5040.0
2016-09-23 11:20:00,10.83,10.84,10.82,10.82,8728.0,10.6763,10.6862,10.6665,10.6665,8728.0
2016-09-23 11:25:00,10.83,10.84,10.83,10.84,33600.0,10.6763,10.6862,10.6763,10.6862,33600.0
2016-09-23 11:30:00,10.84,10.85,10.84,10.85,164544.0,10.6862,10.696,10.6862,10.696,164544.0
2016-09-23 11:35:00,10.85,10.85,10.85,10.85,113088.0,10.696,10.696,10.696,10.696,113088.0
2016-09-23 11:40:00,10.85,10.85,10.85,10.85,89600.0,10.696,10.696,10.696,10.696,89600.0
2016-09-23 11:45:00,10.85,10.85,10.84,10.84,27840.0,10.696,10.696,10.6862,10.6862,27840.0
2016-09-23 11:50:00,10.84,10.84,10.83,10.84,33584.0,10.6862,10.6862,10.6763,10.6862,33584.0
2016-09-23 11:55:00,10.84,10.84,10.83,10.84,103656.0,10.6862,10.6862,10.6763,10.6862,103656.0
2016-09-23 12:00:00,10.83,10.84,10.83,10.84,17600.0,10.6763,10.6862,10.6763,10.6862,17600.0
2016-09-23 12:05:00,10.84,10.84,10.83,10.84,7200.0,10.6862,10.6862,10.6763,10.6862,7200.0
2016-09-23 12:10:00,10.84,10.84,10.84,10.84,24800.0,10.6862,10.6862,10.6862,10.6862,24800.0
2016-09-23 12:15:00,10.84,10.85,10.84,10.85,7200.0,10.6862,10.696,10.6862,10.696,7200.0
2016-09-23 12:20:00,10.84,10.85,10.84,10.85,31536.0,10.6862,10.696,10.6862,10.696,31536.0
2016-09-23 12:25:00,10.85,10.85,10.85,10.85,800.0,10.696,10.696,10.696,10.696,800.0
2016-09-23 12:30:00,10.85,10.86,10.85,10.85,46936.0,10.696,10.7059,10.696,10.696,46936.0
2016-09-23 12:35:00,10.85,10.85,10.84,10.85,116800.0,10.696,10.696,10.6862,10.696,116800.0
2016-09-23 12:40:00,10.84,10.85,10.84,10.84,16000.0,10.6862,10.696,10.6862,10.6862,16000.0
2016-09-23 12:45:00,10.84,10.84,10.84,10.84,13600.0,10.6862,10.6862,10.6862,10.6862,13600.0
2016-09-23 12:50:00,10.83,10.84,10.83,10.84,58400.0,10.6763,10.6862,10.6763,10.6862,58400.0
2016-09-23 12:55:00,10.84,10.84,10.84,10.84,4000.0,10.6862,10.6862,10.6862,10.6862,4000.0
2016-09-23 13:00:00,10.84,10.84,10.84,10.84,15200.0,10.6862,10.6862,10.6862,10.6862,15200.0
2016-09-23 13:05:00,10.84,10.84,10.84,10.84,3200.0,10.6862,10.6862,10.6862,10.6862,3200.0
2016-09-23 13:10:00,10.83,10.83,10.82,10.82,28400.0,10.6763,10.6763,10.6665,10.6665,28400.0
2016-09-23 13:15:00,10.82,10.83,10.81,10.81,12000.0,10.6665,10.6763,10.6566,10.6566,12000.0
2016-09-23 13:20:00,10.82,10.83,10.82,10.82,42400.0,10.6665,10.6763,10.6665,10.6665,42400.0
2016-09-23 13:25:00,10.82,10.83,10.82,10.83,81600.0,10.6665,10.6763,10.6665,10.6763,81600.0
2016-09-23 13:30:00,10.83,10.83,10.83,10.83,15984.0,10.6763,10.6763,10.6763,10.6763,15984.0
2016-09-23 13:35:00,10.83,10.83,10.83,10.83,0.0,10.6763,10.6763,10.6763,10.6763,0.0
2016-09-23 13:40:00,10.81,10.81,10.81,10.81,6952.0,10.6566,10.6566,10.6566,10.6566,6952.0
2016-09-23 13:45:00,10.81,10.81,10.79,10.79,81984.0,10.6566,10.6566,10.6369,10.6369,81984.0
2016-09-23 13:50:00,10.79,10.79,10.76,10.77,575912.0,10.6369,10.6369,10.6073,10.6172,575912.0
2016-09-23 13:55:00,10.77,10.78,10.73,10.74,237864.0,10.6172,10.627,10.5777,10.5876,237864.0
2016-09-23 14:00:00,10.74,10.77,10.74,10.76,226776.0,10.5876,10.6172,10.5876,10.6073,226776.0
2016-09-23 14:05:00,10.77,10.78,10.77,10.78,167304.0,10.6172,10.627,10.6172,10.627,167304.0
2016-09-23 14:10:00,10.77,10.78,10.77,10.78,74496.0,10.6172,10.627,10.6172,10.627,74496.0
2016-09-23 14:15:00,10.78,10.79,10.77,10.79,341328.0,10.627,10.6369,10.6172,10.6369,341328.0
2016-09-23 14:20:00,10.79,10.79,10.78,10.78,19400.0,10.6369,10.6369,10.627,10.627,19400.0
2016-09-23 14:25:00,10.78,10.79,10.78,10.78,111272.0,10.627,10.6369,10.627,10.627,111272.0
2016-09-23 14:30:00,10.78,10.79,10.77,10.79,56000.0,10.627,10.6369,10.6172,10.6369,56000.0
2016-09-23 14:35:00,10.79,10.79,10.78,10.78,91872.0,10.6369,10.6369,10.627,10.627,91872.0
2016-09-23 14:40:00,10.78,10.78,10.78,10.78,40000.0,10.627,10.627,10.627,10.627,40000.0
2016-09-23 14:45:00,10.78,10.79,10.78,10.79,32560.0,10.627,10.6369,10.627,10.6369,32560.0
2016-09-23 14:50:00,10.78,10.79,10.78,10.79,34400.0,10.627,10.6369,10.627,10.6369,34400.0
2016-09-23 14:55:00,10.79,10.79,10.78,10.78,8400.0,10.6369,10.6369,10.627,10.627,8400.0
2016-09-23 15:00:00,10.78,10.79,10.78,10.78,22616.0,10.627,10.6369,10.627,10.627,22616.0
2016-09-23 15:05:00,10.78,10.8,10.78,10.8,140400.0,10.627,10.6467,10.627,10.6467,140400.0
2016-09-23 15:10:00,10.79,10.79,10.79,10.79,4000.0,10.6369,10.6369,10.6369,10.6369,4000.0
2016-09-23 15:15:00,10.78,10.78,10.77,10.77,11200.0,10.627,10.627,10.6172,10.6172,11200.0
2016-09-23 15:20:00,10.77,10.77,10.77,10.77,33760.0,10.6172,10.6172,10.6172,10.6172,33760.0
2016-09-23 15:25:00,10.78,10.8,10.78,10.79,24272.0,10.627,10.6467,10.627,10.6369,24272.0
2016-09-23 15:30:00,10.8,10.81,10.8,10.8,202136.0,10.6467,10.6566,10.6467,10.6467,202136.0
2016-09-23 15:35:00,10.8,10.8,10.78,10.78,18400.0,10.6467,10.6467,10.627,10.627,18400.0
2016-09-23 15:40:00,10.78,10.78,10.77,10.78,39200.0,10.627,10.627,10.6172,10.627,39200.0
2016-09-23 15:45:00,10.77,10.78,10.76,10.77,126488.0,10.6172,10.627,10.6073,10.6172,126488.0
2016-09-23 15:50:00,10.77,10.79,10.77,10.79,136088.0,10.6172,10.6369,10.6172,10.6369,136088.0
2016-09-23 15:55:00,10.79,10.79,10.76,10.76,682800.0,10.6369,10.6369,10.6073,10.6073,682800.0
2016-09-26 09:30:00,10.64,10.64,10.6,10.62,1083920.0,10.489,10.489,10.4496,10.4693,1083920.0
2016-09-26 09:35:00,10.62,10.62,10.57,10.57,242584.0,10.4693,10.4693,10.42,10.42,242584.0
2016-09-26 09:40:00,10.57,10.59,10.57,10.58,128888.0,10.42,10.4397,10.42,10.4299,128888.0
2016-09-26 09:45:00,10.58,10.59,10.57,10.59,89256.0,10.4299,10.4397,10.42,10.4397,89256.0
2016-09-26 09:50:00,10.59,10.6,10.58,10.6,63328.0,10.4397,10.4496,10.4299,10.4496,63328.0
2016-09-26 09:55:00,10.6,10.6,10.58,10.59,111104.0,10.4496,10.4496,10.4299,10.4397,111104.0
2016-09-26 10:00:00,10.59,10.6,10.57,10.6,309648.0,10.4397,10.4496,10.42,10.4496,309648.0
2016-09-26 10:05:00,10.6,10.62,10.6,10.61,79824.0,10.4496,10.4693,10.4496,10.4594,79824.0
2016-09-26 10:10:00,10.61,10.65,10.61,10.64,113088.0,10.4594,10.4989,10.4594,10.489,113088.0
2016-09-26 10:15:00,10.65,10.65,10.63,10.64,51200.0,10.4989,10.4989,10.4791,10.489,51200.0
2016-09-26 10:20:00,10.64,10.64,10.63,10.63,41200.0,10.489,10.489,10.4791,10.4791,41200.0
2016-09-26 10:25:00,10.62,10.63,10.62,10.63,9600.0,10.4693,10.4791,10.4693,10.4791,9600.0
2016-09-26 10:30:00,10.63,10.64,10.63,10.64,79432.0,10.4791,10.489,10.4791,10.489,79432.0
2016-09-26 10:35:00,10.65,10.66,10.65,10.65,88272.0,10.4989,10.5087,10.4989,10.4989,88272.0
2016-09-26 10:40:00,10.64,10.64,10.63,10.63,6400.0,10.489,10.489,10.4791,10.4791,6400.0
2016-09-26 10:45:00,10.64,10.64,10.61,10.61,62136.0,10.489,10.489,10.4594,10.4594,62136.0
2016-09-26 10:50:00,10.63,10.63,10.61,10.62,55200.0,10.4791,10.4791,10.4594,10.4693,55200.0
2016-09-26 10:55:00,10.62,10.62,10.61,10.62,98680.0,10.4693,10.4693,10.4594,10.4693,98680.0
2016-09-26 11:00:00,10.61,10.61,10.6,10.6,16800.0,10.4594,10.4594,10.4496,10.4496,16800.0
2016-09-26 11:05:00,10.6,10.6,10.6,10.6,27368.0,10.4496,10.4496,10.4496,10.4496,27368.0
2016-09-26 11:10:00,10.6,10.6,10.58,10.58,108000.0,10.4496,10.4496,10.4299,10.4299,108000.0
2016-09-26 11:15:00,10.58,10.59,10.58,10.59,28688.0,10.4299,10.4397,10.4299,10.4397,28688.0
2016-09-26 11:20:00,10.6,10.6,10.58,10.58,81920.0,10.4496,10.4496,10.4299,10.4299,81920.0
2016-09-26 11:25:00,10.58,10.59,10.57,10.58,64800.0,10.4299,10.4397,10.42,10.4299,64800.0
2016-09-26 11:30:00,10.59,10.59,10.56,10.57,215496.0,10.4397,10.4397,10.4101,10.42,215496.0
2016-09-26 11:35:00,10.57,10.59,10.57,10.59,89208.0,10.42,10.4397,10.42,10.4397,89208.0
2016-09-26 11:40:00,10.6,10.6,10.58,10.59,28216.0,10.4496,10.4496,10.4299,10.4397,28216.0
2016-09-26 11:45:00,10.59,10.6,10.59,10.59,172112.0,10.4397,10.4496,10.4397,10.4397,172112.0
2016-09-26 11:50:00,10.58,10.58,10.57,10.58,29816.0,10.4299,10.4299,10.42,10.4299,29816.0
2016-09-26 11:55:00,10.58,10.59,10.58,10.58,24800.0,10.4299,10.4397,10.4299,10.4299,24800.0
2016-09-26 12:00:00,10.58,10.59,10.58,10.58,38480.0,10.4299,10.4397,10.4299,10.4299,38480.0
2016-09-26 12:05:00,10.58,10.59,10.58,10.59,1600.0,10.4299,10.4397,10.4299,10.4397,1600.0
2016-09-26 12:10:00,10.58,10.6,10.58,10.6,94400.0,10.4299,10.4496,10.4299,10.4496,94400.0
2016-09-26 12:15:00,10.6,10.61,10.59,10.59,27600.0,10.4496,10.4594,10.4397,10.4397,27600.0
2016-09-26 12:20:00,10.6,10.6,10.59,10.59,6400.0,10.4496,10.4496,10.4397,10.4397,6400.0
2016-09-26 12:25:00,10.6,10.6,10.59,10.59,3200.0,10.4496,10.4496,10.4397,10.4397,3200.0
2016-09-26 12:30:00,10.59,10.61,10.59,10.61,17480.0,10.4397,10.4594,10.4397,10.4594,17480.0
2016-09-26 12:35:00,10.6,10.6,10.6,10.6,12800.0,10.4496,10.4496,10.4496,10.4496,12800.0
2016-09-26 12:40:00,10.57,10.6,10.57,10.6,42688.0,10.42,10.4496,10.42,10.4496,42688.0
2016-09-26 12:45:00,10.6,10.61,10.6,10.6,561664.0,10.4496,10.4594,10.4496,10.4496,561664.0
2016-09-26 12:50:00,10.61,10.61,10.6,10.61,179336.0,10.4594,10.4594,10.4496,10.4594,179336.0
2016-09-26 12:55:00,10.61,10.62,10.6,10.61,89152.0,10.4594,10.4693,10.4496,10.4594,89152.0
2016-09-26 13:00:00,10.6,10.6,10.6,10.6,40800.0,10.4496,10.4496,10.4496,10.4496,40800.0
2016-09-26 13:05:00,10.59,10.59,10.58,10.58,51200.0,10.4397,10.4397,10.4299,10.4299,51200.0
2016-09-26 13:10:00,10.57,10.58,10.57,10.58,25200.0,10.42,10.4299,10.42,10.4299,25200.0
2016-09-26 13:15:00,10.58,10.58,10.58,10.58,3200.0,10.4299,10.4299,10.4299,10.4299,3200.0
2016-09-26 13:20:00,10.58,10.59,10.58,10.59,28496.0,10.4299,10.4397,10.4299,10.4397,28496.0
2016-09-26 13:25:00,10.58,10.58,10.57,10.57,68352.0,10.4299,10.4299,10.42,10.42,68352.0
2016-09-26 13:30:00,10.57,10.57,10.57,10.57,6720.0,10.42,10.42,10.42,10.42,6720.0
2016-09-26 13:35:00,10.57,10.57,10.56,10.56,12400.0,10.42,10.42,10.4101,10.4101,12400.0
2016-09-26 13:40:00,10.56,10.57,10.55,10.55,33000.0,10.4101,10.42,10.4003,10.4003,33000.0
2016-09-26 13:45:00,10.55,10.57,10.55,10.57,23160.0,10.4003,10.42,10.4003,10.42,23160.0
2016-09-26 13:50:00,10.57,10.57,10.56,10.57,27600.0,10.42,10.42,10.4101,10.42,27600.0
2016-09-26 13:55:00,10.57,10.57,10.57,10.57,0.0,10.42,10.42,10.42,10.42,0.0
2016-09-26 14:00:00,10.58,10.58,10.58,10.58,11200.0,10.4299,10.4299,10.4299,10.4299,11200.0
2016-09-26 14:05:00,10.58,10.59,10.58,10.58,9600.0,10.4299,10.4397,10.4299,10.4299,9600.0
2016-09-26 14:10:00,10.57,10.58,10.57,10.58,17528.0,10.42,10.4299,10.42,10.4299,17528.0
2016-09-26 14:15:00,10.58,10.59,10.58,10.59,60400.0,10.4299,10.4397,10.4299,10.4397,60400.0
2016-09-26 14:20:00,10.58,10.59,10.58,10.59,12800.0,10.4299,10.4397,10.4299,10.4397,12800.0
2016-09-26 14:25:00,10.59,10.59,10.58,10.59,39600.0,10.4397,10.4397,10.4299,10.4397,39600.0
2016-09-26 14:30:00,10.59,10.59,10.59,10.59,3200.0,10.4397,10.4397,10.4397,10.4397,3200.0
2016-09-26 14:35:00,10.59,10.59,10.57,10.57,38672.0,10.4397,10.4397,10.42,10.42,38672.0
2016-09-26 14:40:00,10.57,10.58,10.57,10.58,31600.0,10.42,10.4299,10.42,10.4299,31600.0
2016-09-26 14:45:00,10.57,10.58,10.57,10.58,70928.0,10.42,10.4299,10.42,10.4299,70928.0
2016-09-26 14:50:00,10.59,10.59,10.58,10.58,18400.0,10.4397,10.4397,10.4299,10.4299,18400.0
2016-09-26 14:55:00,10.58,10.59,10.58,10.58,6400.0,10.4299,10.4397,10.4299,10.4299,6400.0
2016-09-26 15:00:00,10.58,10.58,10.57,10.57,16000.0,10.4299,10.4299,10.42,10.42,16000.0
2016-09-26 15:05:00,10.58,10.6,10.58,10.59,84000.0,10.4299,10.4496,10.4299,10.4397,84000.0
2016-09-26 15:10:00,10.59,10.59,10.59,10.59,9600.0,10.4397,10.4397,10.4397,10.4397,9600.0
2016-09-26 15:15:00,10.59,10.6,10.58,10.58,22688.0,10.4397,10.4496,10.4299,10.4299,22688.0
2016-09-26 15:20:00,10.58,10.59,10.58,10.58,31680.0,10.4299,10.4397,10.4299,10.4299,31680.0
2016-09-26 15:25:00,10.59,10.59,10.59,10.59,63296.0,10.4397,10.4397,10.4397,10.4397,63296.0
2016-09-26 15:30:00,10.59,10.6,10.59,10.6,87352.0,10.4397,10.4496,10.4397,10.4496,87352.0
2016-09-26 15:35:00,10.6,10.6,10.58,10.59,29472.0,10.4496,10.4496,10.4299,10.4397,29472.0
2016-09-26 15:40:00,10.59,10.59,10.58,10.58,44072.0,10.4397,10.4397,10.4299,10.4299,44072.0
2016-09-26 15:45:00,10.58,10.59,10.58,10.59,73192.0,10.4299,10.4397,10.4299,10.4397,73192.0
2016-09-26 15:50:00,10.58,10.59,10.58,10.58,149120.0,10.4299,10.4397,10.4299,10.4299,149120.0
2016-09-26 15:55:00,10.58,10.58,10.56,10.58,265952.0,10.4299,10.4299,10.4101,10.4299,265952.0
2016-09-27 09:30:00,10.57,10.58,10.55,10.58,553016.0,10.42,10.4299,10.4003,10.4299,553016.0
2016-09-27 09:35:00,10.59,10.63,10.59,10.63,398160.0,10.4397,10.4791,10.4397,10.4791,398160.0
2016-09-27 09:40:00,10.63,10.65,10.62,10.62,196832.0,10.4791,10.4989,10.4693,10.4693,196832.0
2016-09-27 09:45:00,10.62,10.65,10.62,10.65,98016.0,10.4693,10.4989,10.4693,10.4989,98016.0
2016-09-27 09:50:00,10.65,10.67,10.64,10.66,176920.0,10.4989,10.5186,10.489,10.5087,176920.0
2016-09-27 09:55:00,10.66,10.69,10.66,10.69,777440.0,10.5087,10.5383,10.5087,10.5383,777440.0
2016-09-27 10:00:00,10.69,10.74,10.69,10.73,380232.0,10.5383,10.5876,10.5383,10.5777,380232.0
2016-09-27 10:05:00,10.73,10.73,10.72,10.72,371824.0,10.5777,10.5777,10.5679,10.5679,371824.0
2016-09-27 10:10:00,10.72,10.72,10.71,10.71,96616.0,10.5679,10.5679,10.558,10.558,96616.0
2016-09-27 10:15:00,10.71,10.72,10.71,10.72,77032.0,10.558,10.5679,10.558,10.5679,77032.0
2016-09-27 10:20:00,10.71,10.71,10.7,10.71,83528.0,10.558,10.558,10.5482,10.558,83528.0
2016-09-27 10:25:00,10.71,10.72,10.71,10.71,92680.0,10.558,10.5679,10.558,10.558,92680.0
2016-09-27 10:30:00,10.71,10.71,10.69,10.69,27984.0,10.558,10.558,10.5383,10.5383,27984.0
2016-09-27 10:35:00,10.69,10.69,10.68,10.69,139336.0,10.5383,10.5383,10.5284,10.5383,139336.0
2016-09-27 10:40:00,10.68,10.69,10.68,10.69,26288.0,10.5284,10.5383,10.5284,10.5383,26288.0
2016-09-27 10:45:00,10.68,10.7,10.68,10.69,204016.0,10.5284,10.5482,10.5284,10.5383,204016.0
2016-09-27 10:50:00,10.68,10.69,10.68,10.69,7568.0,10.5284,10.5383,10.5284,10.5383,7568.0
2016-09-27 10:55:00,10.68,10.69,10.65,10.66,71584.0,10.5284,10.5383,10.4989,10.5087,71584.0
2016-09-27 11:00:00,10.66,10.67,10.65,10.66,41904.0,10.5087,10.5186,10.4989,10.5087,41904.0
2016-09-27 11:05:00,10.66,10.67,10.65,10.67,115064.0,10.5087,10.5186,10.4989,10.5186,115064.0
2016-09-27 11:10:00,10.67,10.68,10.67,10.67,58040.0,10.5186,10.5284,10.5186,10.5186,58040.0
2016-09-27 11:15:00,10.68,10.68,10.67,10.68,446656.0,10.5284,10.5284,10.5186,10.5284,446656.0
2016-09-27 11:20:00,10.69,10.7,10.69,10.7,246376.0,10.5383,10.5482,10.5383,10.5482,246376.0
2016-09-27 11:25:00,10.7,10.72,10.7,10.72,187120.0,10.5482,10.5679,10.5482,10.5679,187120.0
2016-09-27 11:30:00,10.72,10.73,10.72,10.73,257928.0,10.5679,10.5777,10.5679,10.5777,257928.0
2016-09-27 11:35:00,10.73,10.73,10.72,10.73,77904.0,10.5777,10.5777,10.5679,10.5777,77904.0
2016-09-27 11:40:00,10.73,10.73,10.72,10.72,45448.0,10.5777,10.5777,10.5679,10.5679,45448.0
2016-09-27 11:45:00,10.73,10.73,10.72,10.72,106024.0,10.5777,10.5777,10.5679,10.5679,106024.0
2016-09-27 11:50:00,10.72,10.72,10.72,10.72,21600.0,10.5679,10.5679,10.5679,10.5679,21600.0
2016-09-27 11:55:00,10.71,10.72,10.71,10.72,16176.0,10.558,10.5679,10.558,10.5679,16176.0
2016-09-27 12:00:00,10.72,10.72,10.72,10.72,6736.0,10.5679,10.5679,10.5679,10.5679,6736.0
2016-09-27 12:05:00,10.72,10.72,10.71,10.72,36800.0,10.5679,10.5679,10.558,10.5679,36800.0
2016-09-27 12:10:00,10.71,10.71,10.71,10.71,30400.0,10.558,10.558,10.558,10.558,30400.0
2016-09-27 12:15:00,10.71,10.72,10.71,10.72,23456.0,10.558,10.5679,10.558,10.5679,23456.0
2016-09-27 12:20:00,10.72,10.77,10.72,10.77,328072.0,10.5679,10.6172,10.5679,10.6172,328072.0
2016-09-27 12:25:00,10.77,10.78,10.76,10.76,163352.0,10.6172,10.627,10.6073,10.6073,163352.0
2016-09-27 12:30:00,10.76,10.77,10.76,10.76,118720.0,10.6073,10.6172,10.6073,10.6073,118720.0
2016-09-27 12:35:00,10.76,10.76,10.75,10.75,138176.0,10.6073,10.6073,10.5974,10.5974,138176.0
2016-09-27 12:40:00,10.76,10.77,10.76,10.76,63600.0,10.6073,10.6172,10.6073,10.6073,63600.0
2016-09-27 12:45:00,10.75,10.75,10.75,10.75,1920.0,10.5974,10.5974,10.5974,10.5974,1920.0
2016-09-27 12:50:00,10.75,10.76,10.75,10.76,26000.0,10.5974,10.6073,10.5974,10.6073,26000.0
2016-09-27 12:55:00,10.76,10.77,10.76,10.77,23752.0,10.6073,10.6172,10.6073,10.6172,23752.0
2016-09-27 13:00:00,10.76,10.77,10.76,10.77,52784.0,10.6073,10.6172,10.6073,10.6172,52784.0
2016-09-27 13:05:00,10.77,10.77,10.75,10.76,52800.0,10.6172,10.6172,10.5974,10.6073,52800.0
2016-09-27 13:10:00,10.75,10.75,10.74,10.75,39312.0,10.5974,10.5974,10.5876,10.5974,39312.0
2016-09-27 13:15:00,10.74,10.76,10.74,10.76,4984.0,10.5876,10.6073,10.5876,10.6073,4984.0
2016-09-27 13:20:00,10.76,10.77,10.76,10.76,9120.0,10.6073,10.6172,10.6073,10.6073,9120.0
2016-09-27 13:25:00,10.77,10.77,10.76,10.77,4544.0,10.6172,10.6172,10.6073,10.6172,4544.0
2016-09-27 13:30:00,10.77,10.78,10.77,10.77,62704.0,10.6172,10.627,10.6172,10.6172,62704.0
2016-09-27 13:35:00,10.77,10.77,10.76,10.77,23400.0,10.6172,10.6172,10.6073,10.6172,23400.0
2016-09-27 13:40:00,10.77,10.78,10.77,10.78,38680.0,10.6172,10.627,10.6172,10.627,38680.0
2016-09-27 13:45:00,10.78,10.78,10.78,10.78,44000.0,10.627,10.627,10.627,10.627,44000.0
2016-09-27 13:50:00,10.78,10.79,10.78,10.79,25600.0,10.627,10.6369,10.627,10.6369,25600.0
2016-09-27 13:55:00,10.78,10.78,10.78,10.78,35512.0,10.627,10.627,10.627,10.627,35512.0
2016-09-27 14:00:00,10.78,10.79,10.78,10.78,21600.0,10.627,10.6369,10.627,10.627,21600.0
2016-09-27 14:05:00,10.78,10.78,10.77,10.77,52800.0,10.627,10.627,10.6172,10.6172,52800.0
2016-09-27 14:10:00,10.78,10.78,10.78,10.78,6000.0,10.627,10.627,10.627,10.627,6000.0
2016-09-27 14:15:00,10.78,10.79,10.78,10.79,17600.0,10.627,10.6369,10.627,10.6369,17600.0
2016-09-27 14:20:00,10.79,10.79,10.78,10.79,22880.0,10.6369,10.6369,10.627,10.6369,22880.0
2016-09-27 14:25:00,10.79,10.79,10.79,10.79,12920.0,10.6369,10.6369,10.6369,10.6369,12920.0
2016-09-27 14:30:00,10.79,10.79,10.79,10.79,37520.0,10.6369,10.6369,10.6369,10.6369,37520.0
2016-09-27 14:35:00,10.79,10.8,10.79,10.79,33600.0,10.6369,10.6467,10.6369,10.6369,33600.0
2016-09-27 14:40:00,10.79,10.79,10.78,10.78,37600.0,10.6369,10.6369,10.627,10.627,37600.0
2016-09-27 14:45:00,10.78,10.78,10.77,10.77,11600.0,10.627,10.627,10.6172,10.6172,11600.0
2016-09-27 14:50:00,10.77,10.78,10.76,10.78,32960.0,10.6172,10.627,10.6073,10.627,32960.0
2016-09-27 14:55:00,10.77,10.77,10.77,10.77,4000.0,10.6172,10.6172,10.6172,10.6172,4000.0
2016-09-27 15:00:00,10.78,10.78,10.78,10.78,1600.0,10.627,10.627,10.627,10.627,1600.0
2016-09-27 15:05:00,10.78,10.78,10.78,10.78,7200.0,10.627,10.627,10.627,10.627,7200.0
2016-09-27 15:10:00,10.78,10.78,10.77,10.78,800.0,10.627,10.627,10.6172,10.627,800.0
2016-09-27 15:15:00,10.78,10.78,10.77,10.77,4800.0,10.627,10.627,10.6172,10.6172,4800.0
2016-09-27 15:20:00,10.77,10.77,10.76,10.76,49184.0,10.6172,10.6172,10.6073,10.6073,49184.0
2016-09-27 15:25:00,10.76,10.77,10.76,10.77,4800.0,10.6073,10.6172,10.6073,10.6172,4800.0
2016-09-27 15:30:00,10.77,10.77,10.75,10.76,586368.0,10.6172,10.6172,10.5974,10.6073,586368.0
2016-09-27 15:35:00,10.76,10.78,10.76,10.78,72000.0,10.6073,10.627,10.6073,10.627,72000.0
2016-09-27 15:40:00,10.78,10.8,10.78,10.8,42424.0,10.627,10.6467,10.627,10.6467,42424.0
2016-09-27 15:45:00,10.79,10.8,10.78,10.78,45240.0,10.6369,10.6467,10.627,10.627,45240.0
2016-09-27 15:50:00,10.78,10.79,10.78,10.79,108392.0,10.627,10.6369,10.627,10.6369,108392.0
2016-09-27 15:55:00,10.79,10.79,10.79,10.79,1037928.0,10.6369,10.6369,10.6369,10.6369,1037928.0
2016-09-28 09:30:00,10.81,10.82,10.79,10.8,248960.0,10.6566,10.6665,10.6369,10.6467,248960.0
2016-09-28 09:35:00,10.81,10.81,10.79,10.79,61176.0,10.6566,10.6566,10.6369,10.6369,61176.0
2016-09-28 09:40:00,10.8,10.8,10.79,10.8,116704.0,10.6467,10.6467,10.6369,10.6467,116704.0
2016-09-28 09:45:00,10.81,10.81,10.8,10.8,131944.0,10.6566,10.6566,10.6467,10.6467,131944.0
2016-09-28 09:50:00,10.8,10.8,10.79,10.79,124472.0,10.6467,10.6467,10.6369,10.6369,124472.0
2016-09-28 09:55:00,10.81,10.81,10.79,10.8,61568.0,10.6566,10.6566,10.6369,10.6467,61568.0
2016-09-28 10:00:00,10.81,10.83,10.81,10.81,210936.0,10.6566,10.6763,10.6566,10.6566,210936.0
2016-09-28 10:05:00,10.81,10.81,10.79,10.8,51552.0,10.6566,10.6566,10.6369,10.6467,51552.0
2016-09-28 10:10:00,10.79,10.8,10.77,10.77,112880.0,10.6369,10.6467,10.6172,10.6172,112880.0
2016-09-28 10:15:00,10.78,10.79,10.78,10.79,35824.0,10.627,10.6369,10.627,10.6369,35824.0
2016-09-28 10:20:00,10.79,10.8,10.78,10.79,50864.0,10.6369,10.6467,10.627,10.6369,50864.0
2016-09-28 10:25:00,10.78,10.8,10.78,10.8,41608.0,10.627,10.6467,10.627,10.6467,41608.0
2016-09-28 10:30:00,10.8,10.8,10.78,10.78,84304.0,10.6467,10.6467,10.627,10.627,84304.0
2016-09-28 10:35:00,10.79,10.79,10.77,10.77,45840.0,10.6369,10.6369,10.6172,10.6172,45840.0
2016-09-28 10:40:00,10.78,10.78,10.77,10.78,54800.0,10.627,10.627,10.6172,10.627,54800.0
2016-09-28 10:45:00,10.77,10.77,10.75,10.75,87120.0,10.6172,10.6172,10.5974,10.5974,87120.0
2016-09-28 10:50:00,10.75,10.76,10.74,10.76,180280.0,10.5974,10.6073,10.5876,10.6073,180280.0
2016-09-28 10:55:00,10.76,10.77,10.75,10.75,132712.0,10.6073,10.6172,10.5974,10.5974,132712.0
2016-09-28 11:00:00,10.74,10.75,10.73,10.73,182696.0,10.5876,10.5974,10.5777,10.5777,182696.0
2016-09-28 11:05:00,10.72,10.73,10.72,10.73,82960.0,10.5679,10.5777,10.5679,10.5777,82960.0
2016-09-28 11:10:00,10.72,10.74,10.72,10.73,16728.0,10.5679,10.5876,10.5679,10.5777,16728.0
2016-09-28 11:15:00,10.74,10.74,10.74,10.74,4800.0,10.5876,10.5876,10.5876,10.5876,4800.0
2016-09-28 11:20:00,10.74,10.75,10.74,10.74,16960.0,10.5876,10.5974,10.5876,10.5876,16960.0
2016-09-28 11:25:00,10.74,10.74,10.73,10.74,62872.0,10.5876,10.5876,10.5777,10.5876,62872.0
2016-09-28 11:30:00,10.74,10.74,10.72,10.72,47632.0,10.5876,10.5876,10.5679,10.5679,47632.0
2016-09-28 11:35:00,10.73,10.74,10.72,10.73,39760.0,10.5777,10.5876,10.5679,10.5777,39760.0
2016-09-28 11:40:00,10.74,10.74,10.74,10.74,23304.0,10.5876,10.5876,10.5876,10.5876,23304.0
2016-09-28 11:45:00,10.74,10.75,10.74,10.75,58504.0,10.5876,10.5974,10.5876,10.5974,58504.0
2016-09-28 11:50:00,10.75,10.76,10.75,10.76,4000.0,10.5974,10.6073,10.5974,10.6073,4000.0
2016-09-28 11:55:00,10.76,10.77,10.76,10.76,55200.0,10.6073,10.6172,10.6073,10.6073,55200.0
2016-09-28 12:00:00,10.76,10.76,10.75,10.75,73600.0,10.6073,10.6073,10.5974,10.5974,73600.0
2016-09-28 12:05:00,10.75,10.75,10.75,10.75,7800.0,10.5974,10.5974,10.5974,10.5974,7800.0
2016-09-28 12:10:00,10.77,10.77,10.77,10.77,20000.0,10.6172,10.6172,10.6172,10.6172,20000.0
2016-09-28 12:15:00,10.77,10.77,10.75,10.75,60800.0,10.6172,10.6172,10.5974,10.5974,60800.0
2016-09-28 12:20:00,10.74,10.75,10.74,10.75,21600.0,10.5876,10.5974,10.5876,10.5974,21600.0
2016-09-28 12:25:00,10.75,10.75,10.75,10.75,20000.0,10.5974,10.5974,10.5974,10.5974,20000.0
2016-09-28 12:30:00,10.75,10.75,10.74,10.74,8800.0,10.5974,10.5974,10.5876,10.5876,8800.0
2016-09-28 12:35:00,10.74,10.75,10.74,10.75,19200.0,10.5876,10.5974,10.5876,10.5974,19200.0
2016-09-28 12:40:00,10.75,10.76,10.75,10.76,20000.0,10.5974,10.6073,10.5974,10.6073,20000.0
2016-09-28 12:45:00,10.76,10.77,10.76,10.77,68744.0,10.6073,10.6172,10.6073,10.6172,68744.0
2016-09-28 12:50:00,10.76,10.77,10.76,10.77,36800.0,10.6073,10.6172,10.6073,10.6172,36800.0
2016-09-28 12:55:00,10.77,10.77,10.77,10.77,60512.0,10.6172,10.6172,10.6172,10.6172,60512.0
2016-09-28 13:00:00,10.76,10.76,10.75,10.76,19560.0,10.6073,10.6073,10.5974,10.6073,19560.0
2016-09-28 13:05:00,10.76,10.76,10.75,10.75,13160.0,10.6073,10.6073,10.5974,10.5974,13160.0
2016-09-28 13:10:00,10.75,10.75,10.74,10.75,25600.0,10.5974,10.5974,10.5876,10.5974,25600.0
2016-09-28 13:15:00,10.74,10.74,10.74,10.74,4000.0,10.5876,10.5876,10.5876,10.5876,4000.0
2016-09-28 13:20:00,10.75,10.76,10.75,10.76,17600.0,10.5974,10.6073,10.5974,10.6073,17600.0
2016-09-28 13:25:00,10.76,10.77,10.76,10.77,37384.0,10.6073,10.6172,10.6073,10.6172,37384.0
2016-09-28 13:30:00,10.77,10.79,10.77,10.79,136280.0,10.6172,10.6369,10.6172,10.6369,136280.0
2016-09-28 13:35:00,10.79,10.79,10.79,10.79,8800.0,10.6369,10.6369,10.6369,10.6369,8800.0
2016-09-28 13:40:00,10.79,10.79,10.79,10.79,4000.0,10.6369,10.6369,10.6369,10.6369,4000.0
2016-09-28 13:45:00,10.8,10.8,10.78,10.78,8240.0,10.6467,10.6467,10.627,10.627,8240.0
2016-09-28 13:50:00,10.79,10.79,10.78,10.79,12800.0,10.6369,10.6369,10.627,10.6369,12800.0
2016-09-28 13:55:00,10.78,10.78,10.78,10.78,20624.0,10.627,10.627,10.627,10.627,20624.0
2016-09-28 14:00:00,10.78,10.78,10.77,10.77,10400.0,10.627,10.627,10.6172,10.6172,10400.0
2016-09-28 14:05:00,10.77,10.78,10.77,10.77,83648.0,10.6172,10.627,10.6172,10.6172,83648.0
2016-09-28 14:10:00,10.77,10.81,10.77,10.8,724208.0,10.6172,10.6566,10.6172,10.6467,724208.0
2016-09-28 14:15:00,10.8,10.81,10.8,10.81,58000.0,10.6467,10.6566,10.6467,10.6566,58000.0
2016-09-28 14:20:00,10.81,10.81,10.8,10.81,102536.0,10.6566,10.6566,10.6467,10.6566,102536.0
2016-09-28 14:25:00,10.8,10.82,10.8,10.81,194432.0,10.6467,10.6665,10.6467,10.6566,194432.0
2016-09-28 14:30:00,10.81,10.81,10.8,10.8,44480.0,10.6566,10.6566,10.6467,10.6467,44480.0
2016-09-28 14:35:00,10.8,10.8,10.79,10.8,28184.0,10.6467,10.6467,10.6369,10.6467,28184.0
2016-09-28 14:40:00,10.81,10.81,10.8,10.81,18272.0,10.6566,10.6566,10.6467,10.6566,18272.0
2016-09-28 14:45:00,10.81,10.81,10.81,10.81,12000.0,10.6566,10.6566,10.6566,10.6566,12000.0
2016-09-28 14:50:00,10.81,10.81,10.81,10.81,38000.0,10.6566,10.6566,10.6566,10.6566,38000.0
2016-09-28 14:55:00,10.82,10.82,10.81,10.81,9600.0,10.6665,10.6665,10.6566,10.6566,9600.0
2016-09-28 15:00:00,10.81,10.82,10.81,10.81,6640.0,10.6566,10.6665,10.6566,10.6566,6640.0
2016-09-28 15:05:00,10.81,10.81,10.8,10.8,28000.0,10.6566,10.6566,10.6467,10.6467,28000.0
2016-09-28 15:10:00,10.8,10.8,10.8,10.8,278064.0,10.6467,10.6467,10.6467,10.6467,278064.0
2016-09-28 15:15:00,10.8,10.81,10.8,10.8,190992.0,10.6467,10.6566,10.6467,10.6467,190992.0
2016-09-28 15:20:00,10.8,10.81,10.8,10.81,36800.0,10.6467,10.6566,10.6467,10.6566,36800.0
2016-09-28 15:25:00,10.81,10.81,10.79,10.79,515832.0,10.6566,10.6566,10.6369,10.6369,515832.0
2016-09-28 15:30:00,10.79,10.79,10.78,10.79,56184.0,10.6369,10.6369,10.627,10.6369,56184.0
2016-09-28 15:35:00,10.79,10.79,10.78,10.79,138888.0,10.6369,10.6369,10.627,10.6369,138888.0
2016-09-28 15:40:00,10.79,10.81,10.79,10.8,143152.0,10.6369,10.6566,10.6369,10.6467,143152.0
2016-09-28 15:45:00,10.81,10.82,10.8,10.82,73504.0,10.6566,10.6665,10.6467,10.6665,73504.0
2016-09-28 15:50:00,10.82,10.83,10.82,10.83,114704.0,10.6665,10.6763,10.6665,10.6763,114704.0
2016-09-28 15:55:00,10.83,10.84,10.82,10.82,1102808.0,10.6763,10.6862,10.6665,10.6665,1102808.0
2016-09-29 09:30:00,10.79,10.81,10.79,10.79,372688.0,10.6369,10.6566,10.6369,10.6369,372688.0
2016-09-29 09:35:00,10.79,10.81,10.79,10.8,153976.0,10.6369,10.6566,10.6369,10.6467,153976.0
2016-09-29 09:40:00,10.8,10.8,10.78,10.8,245328.0,10.6467,10.6467,10.627,10.6467,245328.0
2016-09-29 09:45:00,10.8,10.81,10.79,10.79,151080.0,10.6467,10.6566,10.6369,10.6369,151080.0
2016-09-29 09:50:00,10.79,10.8,10.79,10.8,147736.0,10.6369,10.6467,10.6369,10.6467,147736.0
2016-09-29 09:55:00,10.8,10.81,10.8,10.81,64240.0,10.6467,10.6566,10.6467,10.6566,64240.0
2016-09-29 10:00:00,10.81,10.83,10.8,10.8,142048.0,10.6566,10.6763,10.6467,10.6467,142048.0
2016-09-29 10:05:00,10.8,10.8,10.73,10.74,351536.0,10.6467,10.6467,10.5777,10.5876,351536.0
2016-09-29 10:10:00,10.74,10.76,10.74,10.74,231280.0,10.5876,10.6073,10.5876,10.5876,231280.0
2016-09-29 10:15:00,10.73,10.78,10.72,10.78,243192.0,10.5777,10.627,10.5679,10.627,243192.0
2016-09-29 10:20:00,10.77,10.78,10.76,10.77,210680.0,10.6172,10.627,10.6073,10.6172,210680.0
2016-09-29 10:25:00,10.78,10.79,10.77,10.78,532024.0,10.627,10.6369,10.6172,10.627,532024.0
2016-09-29 10:30:00,10.76,10.77,10.76,10.76,47080.0,10.6073,10.6172,10.6073,10.6073,47080.0
2016-09-29 10:35:00,10.76,10.76,10.75,10.75,151888.0,10.6073,10.6073,10.5974,10.5974,151888.0
2016-09-29 10:40:00,10.75,10.76,10.73,10.73,42280.0,10.5974,10.6073,10.5777,10.5777,42280.0
2016-09-29 10:45:00,10.73,10.74,10.72,10.73,268304.0,10.5777,10.5876,10.5679,10.5777,268304.0
2016-09-29 10:50:00,10.74,10.75,10.73,10.75,59712.0,10.5876,10.5974,10.5777,10.5974,59712.0
2016-09-29 10:55:00,10.75,10.75,10.74,10.74,64128.0,10.5974,10.5974,10.5876,10.5876,64128.0
2016-09-29 11:00:00,10.74,10.75,10.73,10.75,120216.0,10.5876,10.5974,10.5777,10.5974,120216.0
2016-09-29 11:05:00,10.75,10.75,10.74,10.74,117512.0,10.5974,10.5974,10.5876,10.5876,117512.0
2016-09-29 11:10:00,10.74,10.74,10.71,10.72,122688.0,10.5876,10.5876,10.558,10.5679,122688.0
2016-09-29 11:15:00,10.71,10.72,10.7,10.71,60400.0,10.558,10.5679,10.5482,10.558,60400.0
2016-09-29 11:20:00,10.71,10.72,10.71,10.71,145848.0,10.558,10.5679,10.558,10.558,145848.0
2016-09-29 11:25:00,10.71,10.73,10.7,10.73,152000.0,10.558,10.5777,10.5482,10.5777,152000.0
2016-09-29 11:30:00,10.73,10.73,10.72,10.72,80456.0,10.5777,10.5777,10.5679,10.5679,80456.0
2016-09-29 11:35:00,10.72,10.74,10.72,10.73,39384.0,10.5679,10.5876,10.5679,10.5777,39384.0
2016-09-29 11:40:00,10.73,10.74,10.73,10.74,26400.0,10.5777,10.5876,10.5777,10.5876,26400.0
2016-09-29 11:45:00,10.73,10.73,10.72,10.72,23384.0,10.5777,10.5777,10.5679,10.5679,23384.0
2016-09-29 11:50:00,10.73,10.74,10.73,10.74,86416.0,10.5777,10.5876,10.5777,10.5876,86416.0
2016-09-29 11:55:00,10.74,10.74,10.74,10.74,22320.0,10.5876,10.5876,10.5876,10.5876,22320.0
2016-09-29 12:00:00,10.74,10.74,10.74,10.74,26080.0,10.5876,10.5876,10.5876,10.5876,26080.0
2016-09-29 12:05:00,10.75,10.77,10.75,10.76,221424.0,10.5974,10.6172,10.5974,10.6073,221424.0
2016-09-29 12:10:00,10.77,10.77,10.77,10.77,19200.0,10.6172,10.6172,10.6172,10.6172,19200.0
2016-09-29 12:15:00,10.77,10.77,10.76,10.77,27520.0,10.6172,10.6172,10.6073,10.6172,27520.0
2016-09-29 12:20:00,10.76,10.77,10.76,10.77,14360.0,10.6073,10.6172,10.6073,10.6172,14360.0
2016-09-29 12:25:00,10.77,10.78,10.76,10.76,226312.0,10.6172,10.627,10.6073,10.6073,226312.0
2016-09-29 12:30:00,10.76,10.76,10.75,10.75,21040.0,10.6073,10.6073,10.5974,10.5974,21040.0
2016-09-29 12:35:00,10.75,10.75,10.74,10.74,11200.0,10.5974,10.5974,10.5876,10.5876,11200.0
2016-09-29 12:40:00,10.73,10.73,10.69,10.7,100544.0,10.5777,10.5777,10.5383,10.5482,100544.0
2016-09-29 12:45:00,10.7,10.7,10.65,10.65,270960.0,10.5482,10.5482,10.4989,10.4989,270960.0
2016-09-29 12:50:00,10.65,10.65,10.61,10.63,512280.0,10.4989,10.4989,10.4594,10.4791,512280.0
2016-09-29 12:55:00,10.62,10.64,10.61,10.63,98280.0,10.4693,10.489,10.4594,10.4791,98280.0
2016-09-29 13:00:00,10.62,10.63,10.58,10.6,423584.0,10.4693,10.4791,10.4299,10.4496,423584.0
2016-09-29 13:05:00,10.6,10.62,10.59,10.62,220232.0,10.4496,10.4693,10.4397,10.4693,220232.0
2016-09-29 13:10:00,10.62,10.68,10.62,10.65,801824.0,10.4693,10.5284,10.4693,10.4989,801824.0
2016-09-29 13:15:00,10.65,10.68,10.65,10.68,214632.0,10.4989,10.5284,10.4989,10.5284,214632.0
2016-09-29 13:20:00,10.67,10.69,10.67,10.69,251512.0,10.5186,10.5383,10.5186,10.5383,251512.0
2016-09-29 13:25:00,10.69,10.7,10.68,10.68,91200.0,10.5383,10.5482,10.5284,10.5284,91200.0
2016-09-29 13:30:00,10.68,10.7,10.68,10.69,103200.0,10.5284,10.5482,10.5284,10.5383,103200.0
2016-09-29 13:35:00,10.69,10.69,10.68,10.68,35200.0,10.5383,10.5383,10.5284,10.5284,35200.0
2016-09-29 13:40:00,10.68,10.68,10.65,10.67,52744.0,10.5284,10.5284,10.4989,10.5186,52744.0
2016-09-29 13:45:00,10.66,10.66,10.63,10.65,74704.0,10.5087,10.5087,10.4791,10.4989,74704.0
2016-09-29 13:50:00,10.65,10.65,10.61,10.61,75200.0,10.4989,10.4989,10.4594,10.4594,75200.0
2016-09-29 13:55:00,10.61,10.62,10.59,10.62,134088.0,10.4594,10.4693,10.4397,10.4693,134088.0
2016-09-29 14:00:00,10.62,10.63,10.61,10.62,32336.0,10.4693,10.4791,10.4594,10.4693,32336.0
2016-09-29 14:05:00,10.64,10.65,10.64,10.65,61600.0,10.489,10.4989,10.489,10.4989,61600.0
2016-09-29 14:10:00,10.64,10.65,10.63,10.65,179040.0,10.489,10.4989,10.4791,10.4989,179040.0
2016-09-29 14:15:00,10.65,10.67,10.65,10.67,37424.0,10.4989,10.5186,10.4989,10.5186,37424.0
2016-09-29 14:20:00,10.68,10.69,10.67,10.69,93184.0,10.5284,10.5383,10.5186,10.5383,93184.0
2016-09-29 14:25:00,10.68,10.72,10.68,10.72,65304.0,10.5284,10.5679,10.5284,10.5679,65304.0
2016-09-29 14:30:00,10.72,10.72,10.71,10.72,271640.0,10.5679,10.5679,10.558,10.5679,271640.0
2016-09-29 14:35:00,10.73,10.75,10.73,10.74,235992.0,10.5777,10.5974,10.5777,10.5876,235992.0
2016-09-29 14:40:00,10.74,10.74,10.72,10.72,201272.0,10.5876,10.5876,10.5679,10.5679,201272.0
2016-09-29 14:45:00,10.71,10.73,10.71,10.73,87328.0,10.558,10.5777,10.558,10.5777,87328.0
2016-09-29 14:50:00,10.73,10.73,10.72,10.72,29920.0,10.5777,10.5777,10.5679,10.5679,29920.0
2016-09-29 14:55:00,10.72,10.72,10.69,10.7,207680.0,10.5679,10.5679,10.5383,10.5482,207680.0
2016-09-29 15:00:00,10.7,10.7,10.68,10.68,486312.0,10.5482,10.5482,10.5284,10.5284,486312.0
2016-09-29 15:05:00,10.69,10.7,10.67,10.69,10800.0,10.5383,10.5482,10.5186,10.5383,10800.0
2016-09-29 15:10:00,10.69,10.71,10.69,10.7,26400.0,10.5383,10.558,10.5383,10.5482,26400.0
2016-09-29 15:15:00,10.7,10.7,10.68,10.69,534192.0,10.5482,10.5482,10.5284,10.5383,534192.0
2016-09-29 15:20:00,10.68,10.69,10.67,10.68,107624.0,10.5284,10.5383,10.5186,10.5284,107624.0
2016-09-29 15:25:00,10.68,10.7,10.65,10.7,80168.0,10.5284,10.5482,10.4989,10.5482,80168.0
2016-09-29 15:30:00,10.7,10.72,10.69,10.71,68144.0,10.5482,10.5679,10.5383,10.558,68144.0
2016-09-29 15:35:00,10.71,10.72,10.7,10.72,195384.0,10.558,10.5679,10.5482,10.5679,195384.0
2016-09-29 15:40:00,10.72,10.72,10.69,10.7,39960.0,10.5679,10.5679,10.5383,10.5482,39960.0
2016-09-29 15:45:00,10.7,10.7,10.69,10.69,97728.0,10.5482,10.5482,10.5383,10.5383,97728.0
2016-09-29 15:50:00,10.68,10.69,10.68,10.69,138240.0,10.5284,10.5383,10.5284,10.5383,138240.0
2016-09-29 15:55:00,10.68,10.68,10.66,10.66,273552.0,10.5284,10.5284,10.5087,10.5087,273552.0
2016-09-30 09:30:00,10.72,10.77,10.72,10.76,341336.0,10.5679,10.6172,10.5679,10.6073,341336.0
2016-09-30 09:35:00,10.76,10.76,10.74,10.74,212496.0,10.6073,10.6073,10.5876,10.5876,212496.0
2016-09-30 09:40:00,10.74,10.75,10.74,10.75,284368.0,10.5876,10.5974,10.5876,10.5974,284368.0
2016-09-30 09:45:00,10.75,10.76,10.73,10.74,137104.0,10.5974,10.6073,10.5777,10.5876,137104.0
2016-09-30 09:50:00,10.74,10.74,10.72,10.72,107096.0,10.5876,10.5876,10.5679,10.5679,107096.0
2016-09-30 09:55:00,10.72,10.74,10.72,10.74,60480.0,10.5679,10.5876,10.5679,10.5876,60480.0
2016-09-30 10:00:00,10.73,10.75,10.73,10.74,218088.0,10.5777,10.5974,10.5777,10.5876,218088.0
2016-09-30 10:05:00,10.75,10.76,10.75,10.76,164640.0,10.5974,10.6073,10.5974,10.6073,164640.0
2016-09-30 10:10:00,10.76,10.77,10.75,10.76,197464.0,10.6073,10.6172,10.5974,10.6073,197464.0
2016-09-30 10:15:00,10.76,10.76,10.72,10.72,158888.0,10.6073,10.6073,10.5679,10.5679,158888.0
2016-09-30 10:20:00,10.72,10.73,10.7,10.71,164888.0,10.5679,10.5777,10.5482,10.558,164888.0
2016-09-30 10:25:00,10.71,10.73,10.71,10.73,266720.0,10.558,10.5777,10.558,10.5777,266720.0
2016-09-30 10:30:00,10.73,10.75,10.73,10.75,171768.0,10.5777,10.5974,10.5777,10.5974,171768.0
2016-09-30 10:35:00,10.75,10.76,10.74,10.74,71432.0,10.5974,10.6073,10.5876,10.5876,71432.0
2016-09-30 10:40:00,10.75,10.76,10.75,10.76,37072.0,10.5974,10.6073,10.5974,10.6073,37072.0
2016-09-30 10:45:00,10.76,10.78,10.75,10.76,143584.0,10.6073,10.627,10.5974,10.6073,143584.0
2016-09-30 10:50:00,10.76,10.78,10.76,10.77,137224.0,10.6073,10.627,10.6073,10.6172,137224.0
2016-09-30 10:55:00,10.77,10.79,10.77,10.79,100976.0,10.6172,10.6369,10.6172,10.6369,100976.0
2016-09-30 11:00:00,10.79,10.81,10.79,10.81,214144.0,10.6369,10.6566,10.6369,10.6566,214144.0
2016-09-30 11:05:00,10.81,10.82,10.81,10.81,97800.0,10.6566,10.6665,10.6566,10.6566,97800.0
2016-09-30 11:10:00,10.82,10.84,10.82,10.84,1154992.0,10.6665,10.6862,10.6665,10.6862,1154992.0
2016-09-30 11:15:00,10.84,10.84,10.82,10.83,204344.0,10.6862,10.6862,10.6665,10.6763,204344.0
2016-09-30 11:20:00,10.83,10.84,10.83,10.83,61200.0,10.6763,10.6862,10.6763,10.6763,61200.0
2016-09-30 11:25:00,10.83,10.85,10.83,10.84,141424.0,10.6763,10.696,10.6763,10.6862,141424.0
2016-09-30 11:30:00,10.84,10.85,10.83,10.83,168256.0,10.6862,10.696,10.6763,10.6763,168256.0
2016-09-30 11:35:00,10.83,10.84,10.82,10.82,112688.0,10.6763,10.6862,10.6665,10.6665,112688.0
2016-09-30 11:40:00,10.83,10.83,10.82,10.83,120096.0,10.6763,10.6763,10.6665,10.6763,120096.0
2016-09-30 11:45:00,10.83,10.83,10.83,10.83,27936.0,10.6763,10.6763,10.6763,10.6763,27936.0
2016-09-30 11:50:00,10.83,10.83,10.82,10.83,133128.0,10.6763,10.6763,10.6665,10.6763,133128.0
2016-09-30 11:55:00,10.83,10.84,10.83,10.83,124040.0,10.6763,10.6862,10.6763,10.6763,124040.0
2016-09-30 12:00:00,10.82,10.83,10.82,10.83,80848.0,10.6665,10.6763,10.6665,10.6763,80848.0
2016-09-30 12:05:00,10.83,10.84,10.83,10.84,45696.0,10.6763,10.6862,10.6763,10.6862,45696.0
2016-09-30 12:10:00,10.84,10.84,10.83,10.84,95424.0,10.6862,10.6862,10.6763,10.6862,95424.0
2016-09-30 12:15:00,10.84,10.85,10.84,10.85,171544.0,10.6862,10.696,10.6862,10.696,171544.0
2016-09-30 12:20:00,10.85,10.85,10.85,10.85,40800.0,10.696,10.696,10.696,10.696,40800.0
2016-09-30 12:25:00,10.85,10.86,10.85,10.86,36024.0,10.696,10.7059,10.696,10.7059,36024.0
2016-09-30 12:30:00,10.86,10.86,10.86,10.86,28664.0,10.7059,10.7059,10.7059,10.7059,28664.0
2016-09-30 12:35:00,10.85,10.86,10.85,10.86,31000.0,10.696,10.7059,10.696,10.7059,31000.0
2016-09-30 12:40:00,10.86,10.86,10.84,10.85,34720.0,10.7059,10.7059,10.6862,10.696,34720.0
2016-09-30 12:45:00,10.85,10.85,10.85,10.85,22400.0,10.696,10.696,10.696,10.696,22400.0
2016-09-30 12:50:00,10.85,10.85,10.85,10.85,24000.0,10.696,10.696,10.696,10.696,24000.0
2016-09-30 12:55:00,10.86,10.86,10.84,10.84,58520.0,10.7059,10.7059,10.6862,10.6862,58520.0
2016-09-30 13:00:00,10.84,10.86,10.84,10.85,35240.0,10.6862,10.7059,10.6862,10.696,35240.0
2016-09-30 13:05:00,10.86,10.86,10.85,10.85,20440.0,10.7059,10.7059,10.696,10.696,20440.0
2016-09-30 13:10:00,10.85,10.85,10.85,10.85,32800.0,10.696,10.696,10.696,10.696,32800.0
2016-09-30 13:15:00,10.85,10.85,10.83,10.84,60880.0,10.696,10.696,10.6763,10.6862,60880.0
2016-09-30 13:20:00,10.83,10.84,10.83,10.83,20992.0,10.6763,10.6862,10.6763,10.6763,20992.0
2016-09-30 13:25:00,10.83,10.84,10.83,10.83,90280.0,10.6763,10.6862,10.6763,10.6763,90280.0
2016-09-30 13:30:00,10.83,10.84,10.83,10.83,32088.0,10.6763,10.6862,10.6763,10.6763,32088.0
2016-09-30 13:35:00,10.84,10.85,10.84,10.85,23200.0,10.6862,10.696,10.6862,10.696,23200.0
2016-09-30 13:40:00,10.85,10.86,10.85,10.85,74800.0,10.696,10.7059,10.696,10.696,74800.0
2016-09-30 13:45:00,10.85,10.86,10.85,10.86,118200.0,10.696,10.7059,10.696,10.7059,118200.0
2016-09-30 13:50:00,10.87,10.87,10.86,10.86,25600.0,10.7157,10.7157,10.7059,10.7059,25600.0
2016-09-30 13:55:00,10.86,10.86,10.85,10.86,72840.0,10.7059,10.7059,10.696,10.7059,72840.0
2016-09-30 14:00:00,10.86,10.87,10.86,10.86,29240.0,10.7059,10.7157,10.7059,10.7059,29240.0
2016-09-30 14:05:00,10.86,10.86,10.85,10.86,30640.0,10.7059,10.7059,10.696,10.7059,30640.0
2016-09-30 14:10:00,10.86,10.87,10.86,10.86,55600.0,10.7059,10.7157,10.7059,10.7059,55600.0
2016-09-30 14:15:00,10.86,10.87,10.86,10.86,61776.0,10.7059,10.7157,10.7059,10.7059,61776.0
2016-09-30 14:20:00,10.86,10.87,10.86,10.87,26400.0,10.7059,10.7157,10.7059,10.7157,26400.0
2016-09-30 14:25:00,10.87,10.87,10.87,10.87,37240.0,10.7157,10.7157,10.7157,10.7157,37240.0
2016-09-30 14:30:00,10.87,10.88,10.87,10.87,52064.0,10.7157,10.7256,10.7157,10.7157,52064.0
2016-09-30 14:35:00,10.87,10.87,10.86,10.87,54480.0,10.7157,10.7157,10.7059,10.7157,54480.0
2016-09-30 14:40:00,10.87,10.87,10.86,10.87,22840.0,10.7157,10.7157,10.7059,10.7157,22840.0
2016-09-30 14:45:00,10.87,10.88,10.87,10.87,28136.0,10.7157,10.7256,10.7157,10.7157,28136.0
2016-09-30 14:50:00,10.88,10.88,10.86,10.87,92040.0,10.7256,10.7256,10.7059,10.7157,92040.0
2016-09-30 14:55:00,10.87,10.88,10.87,10.88,23528.0,10.7157,10.7256,10.7157,10.7256,23528.0
2016-09-30 15:00:00,10.87,10.88,10.87,10.88,127368.0,10.7157,10.7256,10.7157,10.7256,127368.0
2016-09-30 15:05:00,10.88,10.88,10.88,10.88,24808.0,10.7256,10.7256,10.7256,10.7256,24808.0
2016-09-30 15:10:00,10.88,10.88,10.88,10.88,24264.0,10.7256,10.7256,10.7256,10.7256,24264.0
2016-09-30 15:15:00,10.88,10.89,10.87,10.88,197232.0,10.7256,10.7355,10.7157,10.7256,197232.0
2016-09-30 15:20:00,10.88,10.88,10.87,10.88,134792.0,10.7256,10.7256,10.7157,10.7256,134792.0
2016-09-30 15:25:00,10.88,10.88,10.87,10.87,101136.0,10.7256,10.7256,10.7157,10.7157,101136.0
2016-09-30 15:30:00,10.87,10.87,10.86,10.86,176912.0,10.7157,10.7157,10.7059,10.7059,176912.0
2016-09-30 15:35:00,10.87,10.87,10.86,10.86,193728.0,10.7157,10.7157,10.7059,10.7059,193728.0
2016-09-30 15:40:00,10.86,10.87,10.86,10.87,131528.0,10.7059,10.7157,10.7059,10.7157,131528.0
2016-09-30 15:45:00,10.87,10.87,10.86,10.86,105504.0,10.7157,10.7157,10.7059,10.7059,105504.0
2016-09-30 15:50:00,10.87,10.88,10.87,10.87,150144.0,10.7157,10.7256,10.7157,10.7157,150144.0
2016-09-30 15:55:00,10.87,10.87,10.82,10.82,822936.0,10.7157,10.7157,10.6665,10.6665,822936.0
2016-10-03 09:30:00,10.79,10.79,10.77,10.79,355880.0,10.6369,10.6369,10.6172,10.6369,355880.0
2016-10-03 09:35:00,10.79,10.8,10.78,10.79,249816.0,10.6369,10.6467,10.627,10.6369,249816.0
2016-10-03 09:40:00,10.77,10.78,10.76,10.76,50376.0,10.6172,10.627,10.6073,10.6073,50376.0
2016-10-03 09:45:00,10.76,10.76,10.74,10.75,119440.0,10.6073,10.6073,10.5876,10.5974,119440.0
2016-10-03 09:50:00,10.74,10.75,10.74,10.75,156976.0,10.5876,10.5974,10.5876,10.5974,156976.0
2016-10-03 09:55:00,10.74,10.74,10.73,10.73,41864.0,10.5876,10.5876,10.5777,10.5777,41864.0
2016-10-03 10:00:00,10.74,10.77,10.74,10.76,321984.0,10.5876,10.6172,10.5876,10.6073,321984.0
2016-10-03 10:05:00,10.76,10.77,10.73,10.77,236600.0,10.6073,10.6172,10.5777,10.6172,236600.0
2016-10-03 10:10:00,10.77,10.78,10.76,10.77,135600.0,10.6172,10.627,10.6073,10.6172,135600.0
2016-10-03 10:15:00,10.77,10.77,10.75,10.76,120776.0,10.6172,10.6172,10.5974,10.6073,120776.0
2016-10-03 10:20:00,10.76,10.76,10.74,10.75,48120.0,10.6073,10.6073,10.5876,10.5974,48120.0
2016-10-03 10:25:00,10.75,10.77,10.74,10.75,47120.0,10.5974,10.6172,10.5876,10.5974,47120.0
2016-10-03 10:30:00,10.75,10.78,10.75,10.77,40848.0,10.5974,10.627,10.5974,10.6172,40848.0
2016-10-03 10:35:00,10.78,10.79,10.77,10.79,91520.0,10.627,10.6369,10.6172,10.6369,91520.0
2016-10-03 10:40:00,10.78,10.8,10.78,10.8,138144.0,10.627,10.6467,10.627,10.6467,138144.0
2016-10-03 10:45:00,10.8,10.81,10.79,10.81,70824.0,10.6467,10.6566,10.6369,10.6566,70824.0
2016-10-03 10:50:00,10.81,10.82,10.8,10.81,85768.0,10.6566,10.6665,10.6467,10.6566,85768.0
2016-10-03 10:55:00,10.81,10.81,10.79,10.79,90392.0,10.6566,10.6566,10.6369,10.6369,90392.0
2016-10-03 11:00:00,10.8,10.8,10.79,10.79,66488.0,10.6467,10.6467,10.6369,10.6369,66488.0
2016-10-03 11:05:00,10.78,10.78,10.78,10.78,7416.0,10.627,10.627,10.627,10.627,7416.0
2016-10-03 11:10:00,10.78,10.79,10.78,10.79,18400.0,10.627,10.6369,10.627,10.6369,18400.0
2016-10-03 11:15:00,10.79,10.79,10.77,10.78,32096.0,10.6369,10.6369,10.6172,10.627,32096.0
2016-10-03 11:20:00,10.77,10.78,10.77,10.78,85240.0,10.6172,10.627,10.6172,10.627,85240.0
2016-10-03 11:25:00,10.78,10.79,10.78,10.78,45368.0,10.627,10.6369,10.627,10.627,45368.0
2016-10-03 11:30:00,10.78,10.78,10.78,10.78,4800.0,10.627,10.627,10.627,10.627,4800.0
2016-10-03 11:35:00,10.77,10.77,10.75,10.76,105576.0,10.6172,10.6172,10.5974,10.6073,105576.0
2016-10-03 11:40:00,10.76,10.76,10.76,10.76,6400.0,10.6073,10.6073,10.6073,10.6073,6400.0
2016-10-03 11:45:00,10.75,10.75,10.74,10.74,60528.0,10.5974,10.5974,10.5876,10.5876,60528.0
2016-10-03 11:50:00,10.74,10.74,10.72,10.72,203160.0,10.5876,10.5876,10.5679,10.5679,203160.0
2016-10-03 11:55:00,10.72,10.74,10.71,10.74,83928.0,10.5679,10.5876,10.558,10.5876,83928.0
2016-10-03 12:00:00,10.74,10.74,10.74,10.74,10400.0,10.5876,10.5876,10.5876,10.5876,10400.0
2016-10-03 12:05:00,10.74,10.75,10.74,10.75,21648.0,10.5876,10.5974,10.5876,10.5974,21648.0
2016-10-03 12:10:00,10.74,10.75,10.74,10.74,77224.0,10.5876,10.5974,10.5876,10.5876,77224.0
2016-10-03 12:15:00,10.74,10.74,10.73,10.74,26208.0,10.5876,10.5876,10.5777,10.5876,26208.0
2016-10-03 12:20:00,10.73,10.73,10.72,10.72,39008.0,10.5777,10.5777,10.5679,10.5679,39008.0
2016-10-03 12:25:00,10.72,10.73,10.71,10.73,45000.0,10.5679,10.5777,10.558,10.5777,45000.0
2016-10-03 12:30:00,10.72,10.72,10.71,10.72,118912.0,10.5679,10.5679,10.558,10.5679,118912.0
2016-10-03 12:35:00,10.72,10.72,10.72,10.72,65736.0,10.5679,10.5679,10.5679,10.5679,65736.0
2016-10-03 12:40:00,10.72,10.73,10.72,10.73,50832.0,10.5679,10.5777,10.5679,10.5777,50832.0
2016-10-03 12:45:00,10.73,10.73,10.72,10.73,124000.0,10.5777,10.5777,10.5679,10.5777,124000.0
2016-10-03 12:50:00,10.73,10.74,10.73,10.74,26784.0,10.5777,10.5876,10.5777,10.5876,26784.0
2016-10-03 12:55:00,10.73,10.74,10.73,10.74,76000.0,10.5777,10.5876,10.5777,10.5876,76000.0
2016-10-03 13:00:00,10.75,10.75,10.74,10.74,29520.0,10.5974,10.5974,10.5876,10.5876,29520.0
2016-10-03 13:05:00,10.73,10.73,10.73,10.73,14584.0,10.5777,10.5777,10.5777,10.5777,14584.0
2016-10-03 13:10:00,10.74,10.74,10.72,10.74,237760.0,10.5876,10.5876,10.5679,10.5876,237760.0
2016-10-03 13:15:00,10.73,10.73,10.72,10.73,9600.0,10.5777,10.5777,10.5679,10.5777,9600.0
2016-10-03 13:20:00,10.74,10.75,10.73,10.75,78016.0,10.5876,10.5974,10.5777,10.5974,78016.0
2016-10-03 13:25:00,10.75,10.75,10.74,10.75,31200.0,10.5974,10.5974,10.5876,10.5974,31200.0
2016-10-03 13:30:00,10.74,10.76,10.74,10.76,73232.0,10.5876,10.6073,10.5876,10.6073,73232.0
2016-10-03 13:35:00,10.76,10.76,10.75,10.75,125176.0,10.6073,10.6073,10.5974,10.5974,125176.0
2016-10-03 13:40:00,10.75,10.75,10.74,10.74,6000.0,10.5974,10.5974,10.5876,10.5876,6000.0
2016-10-03 13:45:00,10.74,10.75,10.74,10.74,8240.0,10.5876,10.5974,10.5876,10.5876,8240.0
2016-10-03 13:50:00,10.75,10.75,10.74,10.74,92352.0,10.5974,10.5974,10.5876,10.5876,92352.0
2016-10-03 13:55:00,10.74,10.75,10.74,10.75,176496.0,10.5876,10.5974,10.5876,10.5974,176496.0
2016-10-03 14:00:00,10.75,10.78,10.75,10.78,19000.0,10.5974,10.627,10.5974,10.627,19000.0
2016-10-03 14:05:00,10.77,10.78,10.77,10.78,6472.0,10.6172,10.627,10.6172,10.627,6472.0
2016-10-03 14:10:00,10.77,10.77,10.77,10.77,6400.0,10.6172,10.6172,10.6172,10.6172,6400.0
2016-10-03 14:15:00,10.77,10.77,10.77,10.77,6400.0,10.6172,10.6172,10.6172,10.6172,6400.0
2016-10-03 14:20:00,10.76,10.77,10.76,10.77,7144.0,10.6073,10.6172,10.6073,10.6172,7144.0
2016-10-03 14:25:00,10.78,10.78,10.76,10.77,34504.0,10.627,10.627,10.6073,10.6172,34504.0
2016-10-03 14:30:00,10.77,10.78,10.76,10.78,199624.0,10.6172,10.627,10.6073,10.627,199624.0
2016-10-03 14:35:00,10.76,10.76,10.75,10.76,30448.0,10.6073,10.6073,10.5974,10.6073,30448.0
2016-10-03 14:40:00,10.76,10.76,10.75,10.75,66440.0,10.6073,10.6073,10.5974,10.5974,66440.0
2016-10-03 14:45:00,10.75,10.75,10.75,10.75,7200.0,10.5974,10.5974,10.5974,10.5974,7200.0
2016-10-03 14:50:00,10.75,10.75,10.74,10.74,27888.0,10.5974,10.5974,10.5876,10.5876,27888.0
2016-10-03 14:55:00,10.74,10.75,10.73,10.75,122640.0,10.5876,10.5974,10.5777,10.5974,122640.0
2016-10-03 15:00:00,10.75,10.76,10.75,10.75,48000.0,10.5974,10.6073,10.5974,10.5974,48000.0
2016-10-03 15:05:00,10.75,10.76,10.75,10.75,49184.0,10.5974,10.6073,10.5974,10.5974,49184.0
2016-10-03 15:10:00,10.75,10.77,10.75,10.77,73368.0,10.5974,10.6172,10.5974,10.6172,73368.0
2016-10-03 15:15:00,10.76,10.77,10.76,10.77,12800.0,10.6073,10.6172,10.6073,10.6172,12800.0
2016-10-03 15:20:00,10.77,10.77,10.76,10.76,107608.0,10.6172,10.6172,10.6073,10.6073,107608.0
2016-10-03 15:25:00,10.76,10.76,10.76,10.76,18856.0,10.6073,10.6073,10.6073,10.6073,18856.0
2016-10-03 15:30:00,10.77,10.78,10.77,10.78,118192.0,10.6172,10.627,10.6172,10.627,118192.0
2016-10-03 15:35:00,10.78,10.79,10.78,10.78,185136.0,10.627,10.6369,10.627,10.627,185136.0
2016-10-03 15:40:00,10.79,10.81,10.78,10.8,233952.0,10.6369,10.6566,10.627,10.6467,233952.0
2016-10-03 15:45:00,10.8,10.8,10.79,10.79,89800.0,10.6467,10.6467,10.6369,10.6369,89800.0
2016-10-03 15:50:00,10.79,10.8,10.79,10.8,178608.0,10.6369,10.6467,10.6369,10.6467,178608.0
2016-10-03 15:55:00,10.8,10.81,10.78,10.8,326232.0,10.6467,10.6566,10.627,10.6467,326232.0
2016-10-04 09:30:00,10.85,10.88,10.85,10.88,193744.0,10.696,10.7256,10.696,10.7256,193744.0
2016-10-04 09:35:00,10.87,10.88,10.86,10.87,403680.0,10.7157,10.7256,10.7059,10.7157,403680.0
2016-10-04 09:40:00,10.88,10.88,10.88,10.88,86600.0,10.7256,10.7256,10.7256,10.7256,86600.0
2016-10-04 09:45:00,10.88,10.9,10.88,10.89,595744.0,10.7256,10.7453,10.7256,10.7355,595744.0
2016-10-04 09:50:00,10.89,10.9,10.89,10.89,192040.0,10.7355,10.7453,10.7355,10.7355,192040.0
2016-10-04 09:55:00,10.89,10.89,10.88,10.89,80408.0,10.7355,10.7355,10.7256,10.7355,80408.0
2016-10-04 10:00:00,10.89,10.89,10.87,10.88,176024.0,10.7355,10.7355,10.7157,10.7256,176024.0
2016-10-04 10:05:00,10.88,10.88,10.86,10.87,40000.0,10.7256,10.7256,10.7059,10.7157,40000.0
2016-10-04 10:10:00,10.86,10.86,10.81,10.82,404624.0,10.7059,10.7059,10.6566,10.6665,404624.0
2016-10-04 10:15:00,10.82,10.82,10.8,10.81,444448.0,10.6665,10.6665,10.6467,10.6566,444448.0
2016-10-04 10:20:00,10.81,10.84,10.81,10.84,122080.0,10.6566,10.6862,10.6566,10.6862,122080.0
2016-10-04 10:25:00,10.84,10.85,10.84,10.84,50000.0,10.6862,10.696,10.6862,10.6862,50000.0
2016-10-04 10:30:00,10.84,10.85,10.84,10.85,6464.0,10.6862,10.696,10.6862,10.696,6464.0
2016-10-04 10:35:00,10.85,10.88,10.85,10.88,68064.0,10.696,10.7256,10.696,10.7256,68064.0
2016-10-04 10:40:00,10.87,10.9,10.87,10.88,249576.0,10.7157,10.7453,10.7157,10.7256,249576.0
2016-10-04 10:45:00,10.88,10.88,10.87,10.88,178016.0,10.7256,10.7256,10.7157,10.7256,178016.0
2016-10-04 10:50:00,10.88,10.88,10.87,10.87,63200.0,10.7256,10.7256,10.7157,10.7157,63200.0
2016-10-04 10:55:00,10.87,10.87,10.86,10.86,75592.0,10.7157,10.7157,10.7059,10.7059,75592.0
2016-10-04 11:00:00,10.86,10.86,10.8,10.81,207312.0,10.7059,10.7059,10.6467,10.6566,207312.0
2016-10-04 11:05:00,10.8,10.82,10.79,10.81,728760.0,10.6467,10.6665,10.6369,10.6566,728760.0
2016-10-04 11:10:00,10.8,10.81,10.79,10.8,176976.0,10.6467,10.6566,10.6369,10.6467,176976.0
2016-10-04 11:15:00,10.8,10.8,10.77,10.79,169984.0,10.6467,10.6467,10.6172,10.6369,169984.0
2016-10-04 11:20:00,10.79,10.82,10.79,10.81,247992.0,10.6369,10.6665,10.6369,10.6566,247992.0
2016-10-04 11:25:00,10.81,10.83,10.81,10.82,227648.0,10.6566,10.6763,10.6566,10.6665,227648.0
2016-10-04 11:30:00,10.83,10.84,10.81,10.83,302232.0,10.6763,10.6862,10.6566,10.6763,302232.0
2016-10-04 11:35:00,10.84,10.87,10.81,10.81,198288.0,10.6862,10.7157,10.6566,10.6566,198288.0
2016-10-04 11:40:00,10.82,10.84,10.8,10.81,525160.0,10.6665,10.6862,10.6467,10.6566,525160.0
2016-10-04 11:45:00,10.81,10.84,10.81,10.83,453616.0,10.6566,10.6862,10.6566,10.6763,453616.0
2016-10-04 11:50:00,10.82,10.84,10.79,10.8,225552.0,10.6665,10.6862,10.6369,10.6467,225552.0
2016-10-04 11:55:00,10.81,10.81,10.79,10.8,92712.0,10.6566,10.6566,10.6369,10.6467,92712.0
2016-10-04 12:00:00,10.8,10.81,10.8,10.8,102840.0,10.6467,10.6566,10.6467,10.6467,102840.0
2016-10-04 12:05:00,10.81,10.81,10.79,10.8,126936.0,10.6566,10.6566,10.6369,10.6467,126936.0
2016-10-04 12:10:00,10.8,10.81,10.78,10.79,109184.0,10.6467,10.6566,10.627,10.6369,109184.0
2016-10-04 12:15:00,10.81,10.83,10.8,10.82,135720.0,10.6566,10.6763,10.6467,10.6665,135720.0
2016-10-04 12:20:00,10.82,10.82,10.81,10.81,52968.0,10.6665,10.6665,10.6566,10.6566,52968.0
2016-10-04 12:25:00,10.81,10.82,10.81,10.81,14096.0,10.6566,10.6665,10.6566,10.6566,14096.0
2016-10-04 12:30:00,10.8,10.8,10.79,10.8,130408.0,10.6467,10.6467,10.6369,10.6467,130408.0
2016-10-04 12:35:00,10.8,10.83,10.8,10.82,120784.0,10.6467,10.6763,10.6467,10.6665,120784.0
2016-10-04 12:40:00,10.82,10.82,10.81,10.82,54400.0,10.6665,10.6665,10.6566,10.6665,54400.0
2016-10-04 12:45:00,10.82,10.82,10.8,10.8,106608.0,10.6665,10.6665,10.6467,10.6467,106608.0
2016-10-04 12:50:00,10.8,10.8,10.77,10.79,72368.0,10.6467,10.6467,10.6172,10.6369,72368.0
2016-10-04 12:55:00,10.79,10.79,10.78,10.78,60560.0,10.6369,10.6369,10.627,10.627,60560.0
2016-10-04 13:00:00,10.78,10.79,10.78,10.78,127320.0,10.627,10.6369,10.627,10.627,127320.0
2016-10-04 13:05:00,10.78,10.78,10.75,10.75,186192.0,10.627,10.627,10.5974,10.5974,186192.0
2016-10-04 13:10:00,10.75,10.76,10.75,10.76,22328.0,10.5974,10.6073,10.5974,10.6073,22328.0
2016-10-04 13:15:00,10.76,10.76,10.75,10.76,44000.0,10.6073,10.6073,10.5974,10.6073,44000.0
2016-10-04 13:20:00,10.76,10.76,10.71,10.71,155016.0,10.6073,10.6073,10.558,10.558,155016.0
2016-10-04 13:25:00,10.71,10.72,10.7,10.72,154904.0,10.558,10.5679,10.5482,10.5679,154904.0
2016-10-04 13:30:00,10.72,10.73,10.72,10.73,117224.0,10.5679,10.5777,10.5679,10.5777,117224.0
2016-10-04 13:35:00,10.73,10.74,10.73,10.73,109008.0,10.5777,10.5876,10.5777,10.5777,109008.0
2016-10-04 13:40:00,10.73,10.73,10.73,10.73,60768.0,10.5777,10.5777,10.5777,10.5777,60768.0
2016-10-04 13:45:00,10.72,10.74,10.72,10.74,69440.0,10.5679,10.5876,10.5679,10.5876,69440.0
2016-10-04 13:50:00,10.74,10.74,10.73,10.73,124800.0,10.5876,10.5876,10.5777,10.5777,124800.0
2016-10-04 13:55:00,10.73,10.74,10.73,10.73,78328.0,10.5777,10.5876,10.5777,10.5777,78328.0
2016-10-04 14:00:00,10.72,10.74,10.72,10.74,26800.0,10.5679,10.5876,10.5679,10.5876,26800.0
2016-10-04 14:05:00,10.74,10.75,10.74,10.74,81152.0,10.5876,10.5974,10.5876,10.5876,81152.0
2016-10-04 14:10:00,10.74,10.75,10.74,10.74,84584.0,10.5876,10.5974,10.5876,10.5876,84584.0
2016-10-04 14:15:00,10.74,10.74,10.74,10.74,29480.0,10.5876,10.5876,10.5876,10.5876,29480.0
2016-10-04 14:20:00,10.73,10.74,10.71,10.73,174256.0,10.5777,10.5876,10.558,10.5777,174256.0
2016-10-04 14:25:00,10.73,10.73,10.71,10.72,97648.0,10.5777,10.5777,10.558,10.5679,97648.0
2016-10-04 14:30:00,10.72,10.74,10.72,10.74,93600.0,10.5679,10.5876,10.5679,10.5876,93600.0
2016-10-04 14:35:00,10.74,10.74,10.73,10.73,65104.0,10.5876,10.5876,10.5777,10.5777,65104.0
2016-10-04 14:40:00,10.73,10.74,10.72,10.72,98480.0,10.5777,10.5876,10.5679,10.5679,98480.0
2016-10-04 14:45:00,10.72,10.73,10.71,10.71,73920.0,10.5679,10.5777,10.558,10.558,73920.0
2016-10-04 14:50:00,10.71,10.71,10.71,10.71,46648.0,10.558,10.558,10.558,10.558,46648.0
2016-10-04 14:55:00,10.71,10.72,10.68,10.69,140928.0,10.558,10.5679,10.5284,10.5383,140928.0
2016-10-04 15:00:00,10.68,10.7,10.68,10.7,56872.0,10.5284,10.5482,10.5284,10.5482,56872.0
2016-10-04 15:05:00,10.71,10.72,10.7,10.71,251344.0,10.558,10.5679,10.5482,10.558,251344.0
2016-10-04 15:10:00,10.71,10.71,10.7,10.7,22640.0,10.558,10.558,10.5482,10.5482,22640.0
2016-10-04 15:15:00,10.71,10.71,10.7,10.71,12800.0,10.558,10.558,10.5482,10.558,12800.0
2016-10-04 15:20:00,10.72,10.73,10.72,10.73,107032.0,10.5679,10.5777,10.5679,10.5777,107032.0
2016-10-04 15:25:00,10.73,10.75,10.73,10.75,114576.0,10.5777,10.5974,10.5777,10.5974,114576.0
2016-10-04 15:30:00,10.76,10.76,10.75,10.76,124720.0,10.6073,10.6073,10.5974,10.6073,124720.0
2016-10-04 15:35:00,10.76,10.77,10.75,10.77,93280.0,10.6073,10.6172,10.5974,10.6172,93280.0
2016-10-04 15:40:00,10.77,10.79,10.77,10.78,165656.0,10.6172,10.6369,10.6172,10.627,165656.0
2016-10-04 15:45:00,10.77,10.78,10.75,10.76,614440.0,10.6172,10.627,10.5974,10.6073,614440.0
2016-10-04 15:50:00,10.75,10.76,10.75,10.76,192040.0,10.5974,10.6073,10.5974,10.6073,192040.0
2016-10-04 15:55:00,10.76,10.76,10.75,10.76,219464.0,10.6073,10.6073,10.5974,10.6073,219464.0
2016-10-05 09:30:00,10.81,10.83,10.81,10.82,309000.0,10.6566,10.6763,10.6566,10.6665,309000.0
2016-10-05 09:35:00,10.82,10.84,10.82,10.82,185968.0,10.6665,10.6862,10.6665,10.6665,185968.0
2016-10-05 09:40:00,10.83,10.84,10.83,10.84,56248.0,10.6763,10.6862,10.6763,10.6862,56248.0
2016-10-05 09:45:00,10.84,10.85,10.84,10.85,167800.0,10.6862,10.696,10.6862,10.696,167800.0
2016-10-05 09:50:00,10.85,10.85,10.84,10.84,58856.0,10.696,10.696,10.6862,10.6862,58856.0
2016-10-05 09:55:00,10.84,10.84,10.84,10.84,29080.0,10.6862,10.6862,10.6862,10.6862,29080.0
2016-10-05 10:00:00,10.85,10.86,10.84,10.86,575728.0,10.696,10.7059,10.6862,10.7059,575728.0
2016-10-05 10:05:00,10.86,10.88,10.86,10.87,97744.0,10.7059,10.7256,10.7059,10.7157,97744.0
2016-10-05 10:10:00,10.87,10.88,10.87,10.87,143968.0,10.7157,10.7256,10.7157,10.7157,143968.0
2016-10-05 10:15:00,10.88,10.88,10.86,10.86,107200.0,10.7256,10.7256,10.7059,10.7059,107200.0
2016-10-05 10:20:00,10.86,10.86,10.85,10.86,87200.0,10.7059,10.7059,10.696,10.7059,87200.0
2016-10-05 10:25:00,10.86,10.88,10.86,10.88,94344.0,10.7059,10.7256,10.7059,10.7256,94344.0
2016-10-05 10:30:00,10.88,10.88,10.87,10.88,178368.0,10.7256,10.7256,10.7157,10.7256,178368.0
2016-10-05 10:35:00,10.88,10.89,10.88,10.88,236184.0,10.7256,10.7355,10.7256,10.7256,236184.0
2016-10-05 10:40:00,10.88,10.88,10.85,10.85,178072.0,10.7256,10.7256,10.696,10.696,178072.0
2016-10-05 10:45:00,10.86,10.87,10.83,10.83,178912.0,10.7059,10.7157,10.6763,10.6763,178912.0
2016-10-05 10:50:00,10.83,10.84,10.83,10.84,45912.0,10.6763,10.6862,10.6763,10.6862,45912.0
2016-10-05 10:55:00,10.85,10.85,10.84,10.84,72320.0,10.696,10.696,10.6862,10.6862,72320.0
2016-10-05 11:00:00,10.84,10.86,10.84,10.86,55016.0,10.6862,10.7059,10.6862,10.7059,55016.0
2016-10-05 11:05:00,10.86,10.87,10.86,10.87,230936.0,10.7059,10.7157,10.7059,10.7157,230936.0
2016-10-05 11:10:00,10.87,10.87,10.86,10.86,4800.0,10.7157,10.7157,10.7059,10.7059,4800.0
2016-10-05 11:15:00,10.87,10.87,10.87,10.87,145800.0,10.7157,10.7157,10.7157,10.7157,145800.0
2016-10-05 11:20:00,10.86,10.86,10.85,10.85,11600.0,10.7059,10.7059,10.696,10.696,11600.0
2016-10-05 11:25:00,10.87,10.87,10.86,10.87,21280.0,10.7157,10.7157,10.7059,10.7157,21280.0
2016-10-05 11:30:00,10.87,10.87,10.87,10.87,1600.0,10.7157,10.7157,10.7157,10.7157,1600.0
2016-10-05 11:35:00,10.86,10.87,10.86,10.87,3640.0,10.7059,10.7157,10.7059,10.7157,3640.0
2016-10-05 11:40:00,10.87,10.87,10.87,10.87,0.0,10.7157,10.7157,10.7157,10.7157,0.0
2016-10-05 11:45:00,10.88,10.89,10.88,10.88,90400.0,10.7256,10.7355,10.7256,10.7256,90400.0
2016-10-05 11:50:00,10.88,10.88,10.88,10.88,33600.0,10.7256,10.7256,10.7256,10.7256,33600.0
2016-10-05 11:55:00,10.88,10.88,10.88,10.88,8800.0,10.7256,10.7256,10.7256,10.7256,8800.0
2016-10-05 12:00:00,10.88,10.89,10.88,10.88,32800.0,10.7256,10.7355,10.7256,10.7256,32800.0
2016-10-05 12:05:00,10.89,10.9,10.89,10.9,159072.0,10.7355,10.7453,10.7355,10.7453,159072.0
2016-10-05 12:10:00,10.9,10.9,10.89,10.89,8800.0,10.7453,10.7453,10.7355,10.7355,8800.0
2016-10-05 12:15:00,10.89,10.9,10.89,10.89,11200.0,10.7355,10.7453,10.7355,10.7355,11200.0
2016-10-05 12:20:00,10.89,10.89,10.89,10.89,40960.0,10.7355,10.7355,10.7355,10.7355,40960.0
2016-10-05 12:25:00,10.89,10.89,10.89,10.89,9600.0,10.7355,10.7355,10.7355,10.7355,9600.0
2016-10-05 12:30:00,10.89,10.89,10.88,10.89,50400.0,10.7355,10.7355,10.7256,10.7355,50400.0
2016-10-05 12:35:00,10.88,10.88,10.88,10.88,22464.0,10.7256,10.7256,10.7256,10.7256,22464.0
2016-10-05 12:40:00,10.89,10.89,10.88,10.88,20192.0,10.7355,10.7355,10.7256,10.7256,20192.0
2016-10-05 12:45:00,10.88,10.88,10.88,10.88,1600.0,10.7256,10.7256,10.7256,10.7256,1600.0
2016-10-05 12:50:00,10.88,10.89,10.88,10.89,6400.0,10.7256,10.7355,10.7256,10.7355,6400.0
2016-10-05 12:55:00,10.88,10.88,10.88,10.88,69568.0,10.7256,10.7256,10.7256,10.7256,69568.0
2016-10-05 13:00:00,10.88,10.88,10.88,10.88,5600.0,10.7256,10.7256,10.7256,10.7256,5600.0
2016-10-05 13:05:00,10.89,10.89,10.88,10.89,28000.0,10.7355,10.7355,10.7256,10.7355,28000.0
2016-10-05 13:10:00,10.88,10.88,10.87,10.87,70800.0,10.7256,10.7256,10.7157,10.7157,70800.0
2016-10-05 13:15:00,10.87,10.87,10.87,10.87,14400.0,10.7157,10.7157,10.7157,10.7157,14400.0
2016-10-05 13:20:00,10.87,10.87,10.87,10.87,21600.0,10.7157,10.7157,10.7157,10.7157,21600.0
2016-10-05 13:25:00,10.86,10.86,10.86,10.86,15600.0,10.7059,10.7059,10.7059,10.7059,15600.0
2016-10-05 13:30:00,10.86,10.86,10.86,10.86,800.0,10.7059,10.7059,10.7059,10.7059,800.0
2016-10-05 13:35:00,10.87,10.88,10.87,10.88,23200.0,10.7157,10.7256,10.7157,10.7256,23200.0
2016-10-05 13:40:00,10.87,10.88,10.87,10.88,26200.0,10.7157,10.7256,10.7157,10.7256,26200.0
2016-10-05 13:45:00,10.88,10.88,10.88,10.88,800.0,10.7256,10.7256,10.7256,10.7256,800.0
2016-10-05 13:50:00,10.88,10.89,10.88,10.89,52400.0,10.7256,10.7355,10.7256,10.7355,52400.0
2016-10-05 13:55:00,10.88,10.89,10.88,10.88,3440.0,10.7256,10.7355,10.7256,10.7256,3440.0
2016-10-05 14:00:00,10.88,10.88,10.88,10.88,13832.0,10.7256,10.7256,10.7256,10.7256,13832.0
2016-10-05 14:05:00,10.88,10.88,10.87,10.87,3120.0,10.7256,10.7256,10.7157,10.7157,3120.0
2016-10-05 14:10:00,10.88,10.88,10.88,10.88,8000.0,10.7256,10.7256,10.7256,10.7256,8000.0
2016-10-05 14:15:00,10.88,10.88,10.88,10.88,14400.0,10.7256,10.7256,10.7256,10.7256,14400.0
2016-10-05 14:20:00,10.88,10.88,10.88,10.88,23200.0,10.7256,10.7256,10.7256,10.7256,23200.0
2016-10-05 14:25:00,10.88,10.88,10.87,10.87,11200.0,10.7256,10.7256,10.7157,10.7157,11200.0
2016-10-05 14:30:00,10.88,10.88,10.87,10.88,35088.0,10.7256,10.7256,10.7157,10.7256,35088.0
2016-10-05 14:35:00,10.87,10.87,10.86,10.87,88664.0,10.7157,10.7157,10.7059,10.7157,88664.0
2016-10-05 14:40:00,10.87,10.88,10.87,10.87,43200.0,10.7157,10.7256,10.7157,10.7157,43200.0
2016-10-05 14:45:00,10.87,10.88,10.87,10.88,7360.0,10.7157,10.7256,10.7157,10.7256,7360.0
2016-10-05 14:50:00,10.87,10.87,10.87,10.87,3200.0,10.7157,10.7157,10.7157,10.7157,3200.0
2016-10-05 14:55:00,10.87,10.88,10.87,10.88,5040.0,10.7157,10.7256,10.7157,10.7256,5040.0
2016-10-05 15:00:00,10.88,10.89,10.88,10.89,211624.0,10.7256,10.7355,10.7256,10.7355,211624.0
2016-10-05 15:05:00,10.88,10.88,10.88,10.88,6560.0,10.7256,10.7256,10.7256,10.7256,6560.0
2016-10-05 15:10:00,10.88,10.88,10.87,10.87,4800.0,10.7256,10.7256,10.7157,10.7157,4800.0
2016-10-05 15:15:00,10.87,10.87,10.85,10.85,57976.0,10.7157,10.7157,10.696,10.696,57976.0
2016-10-05 15:20:00,10.85,10.85,10.84,10.84,110968.0,10.696,10.696,10.6862,10.6862,110968.0
2016-10-05 15:25:00,10.84,10.85,10.83,10.83,110400.0,10.6862,10.696,10.6763,10.6763,110400.0
2016-10-05 15:30:00,10.83,10.84,10.83,10.84,53200.0,10.6763,10.6862,10.6763,10.6862,53200.0
2016-10-05 15:35:00,10.84,10.85,10.84,10.84,32072.0,10.6862,10.696,10.6862,10.6862,32072.0
2016-10-05 15:40:00,10.84,10.85,10.84,10.85,14000.0,10.6862,10.696,10.6862,10.696,14000.0
2016-10-05 15:45:00,10.84,10.84,10.83,10.83,82832.0,10.6862,10.6862,10.6763,10.6763,82832.0
2016-10-05 15:50:00,10.84,10.84,10.83,10.83,69048.0,10.6862,10.6862,10.6763,10.6763,69048.0
2016-10-05 15:55:00,10.83,10.85,10.83,10.84,180136.0,10.6763,10.696,10.6763,10.6862,180136.0
2016-10-06 09:30:00,10.81,10.82,10.79,10.79,408568.0,10.6566,10.6665,10.6369,10.6369,408568.0
2016-10-06 09:35:00,10.79,10.8,10.76,10.78,338304.0,10.6369,10.6467,10.6073,10.627,338304.0
2016-10-06 09:40:00,10.77,10.79,10.77,10.79,166072.0,10.6172,10.6369,10.6172,10.6369,166072.0
2016-10-06 09:45:00,10.79,10.79,10.78,10.78,64072.0,10.6369,10.6369,10.627,10.627,64072.0
2016-10-06 09:50:00,10.78,10.78,10.76,10.76,149136.0,10.627,10.627,10.6073,10.6073,149136.0
2016-10-06 09:55:00,10.76,10.78,10.75,10.77,117912.0,10.6073,10.627,10.5974,10.6172,117912.0
2016-10-06 10:00:00,10.77,10.78,10.76,10.78,142120.0,10.6172,10.627,10.6073,10.627,142120.0
2016-10-06 10:05:00,10.78,10.78,10.76,10.76,45200.0,10.627,10.627,10.6073,10.6073,45200.0
2016-10-06 10:10:00,10.77,10.78,10.77,10.78,135232.0,10.6172,10.627,10.6172,10.627,135232.0
2016-10-06 10:15:00,10.77,10.77,10.77,10.77,52800.0,10.6172,10.6172,10.6172,10.6172,52800.0
2016-10-06 10:20:00,10.78,10.78,10.76,10.78,386760.0,10.627,10.627,10.6073,10.627,386760.0
2016-10-06 10:25:00,10.78,10.79,10.77,10.78,38704.0,10.627,10.6369,10.6172,10.627,38704.0
2016-10-06 10:30:00,10.78,10.78,10.76,10.76,75432.0,10.627,10.627,10.6073,10.6073,75432.0
2016-10-06 10:35:00,10.76,10.77,10.76,10.77,20800.0,10.6073,10.6172,10.6073,10.6172,20800.0
2016-10-06 10:40:00,10.77,10.78,10.77,10.78,40168.0,10.6172,10.627,10.6172,10.627,40168.0
2016-10-06 10:45:00,10.78,10.78,10.78,10.78,10400.0,10.627,10.627,10.627,10.627,10400.0
2016-10-06 10:50:00,10.78,10.79,10.78,10.78,92720.0,10.627,10.6369,10.627,10.627,92720.0
2016-10-06 10:55:00,10.79,10.79,10.78,10.78,162568.0,10.6369,10.6369,10.627,10.627,162568.0
2016-10-06 11:00:00,10.79,10.79,10.77,10.77,68544.0,10.6369,10.6369,10.6172,10.6172,68544.0
2016-10-06 11:05:00,10.76,10.76,10.73,10.73,222864.0,10.6073,10.6073,10.5777,10.5777,222864.0
2016-10-06 11:10:00,10.73,10.73,10.72,10.72,980272.0,10.5777,10.5777,10.5679,10.5679,980272.0
2016-10-06 11:15:00,10.72,10.73,10.72,10.72,35176.0,10.5679,10.5777,10.5679,10.5679,35176.0
2016-10-06 11:20:00,10.72,10.73,10.72,10.73,128024.0,10.5679,10.5777,10.5679,10.5777,128024.0
2016-10-06 11:25:00,10.74,10.77,10.74,10.77,111848.0,10.5876,10.6172,10.5876,10.6172,111848.0
2016-10-06 11:30:00,10.78,10.78,10.77,10.77,130200.0,10.627,10.627,10.6172,10.6172,130200.0
2016-10-06 11:35:00,10.77,10.78,10.77,10.78,608544.0,10.6172,10.627,10.6172,10.627,608544.0
2016-10-06 11:40:00,10.78,10.78,10.77,10.78,45984.0,10.627,10.627,10.6172,10.627,45984.0
2016-10-06 11:45:00,10.78,10.84,10.78,10.83,242528.0,10.627,10.6862,10.627,10.6763,242528.0
2016-10-06 11:50:00,10.84,10.86,10.84,10.85,248744.0,10.6862,10.7059,10.6862,10.696,248744.0
2016-10-06 11:55:00,10.85,10.85,10.84,10.84,145600.0,10.696,10.696,10.6862,10.6862,145600.0
2016-10-06 12:00:00,10.85,10.85,10.84,10.85,125552.0,10.696,10.696,10.6862,10.696,125552.0
2016-10-06 12:05:00,10.85,10.86,10.84,10.84,22400.0,10.696,10.7059,10.6862,10.6862,22400.0
2016-10-06 12:10:00,10.83,10.84,10.83,10.84,30472.0,10.6763,10.6862,10.6763,10.6862,30472.0
2016-10-06 12:15:00,10.84,10.84,10.84,10.84,0.0,10.6862,10.6862,10.6862,10.6862,0.0
2016-10-06 12:20:00,10.83,10.85,10.83,10.85,24160.0,10.6763,10.696,10.6763,10.696,24160.0
2016-10-06 12:25:00,10.84,10.85,10.84,10.84,65200.0,10.6862,10.696,10.6862,10.6862,65200.0
2016-10-06 12:30:00,10.84,10.85,10.84,10.85,26560.0,10.6862,10.696,10.6862,10.696,26560.0
2016-10-06 12:35:00,10.84,10.84,10.84,10.84,27360.0,10.6862,10.6862,10.6862,10.6862,27360.0
2016-10-06 12:40:00,10.84,10.84,10.84,10.84,8000.0,10.6862,10.6862,10.6862,10.6862,8000.0
2016-10-06 12:45:00,10.83,10.83,10.83,10.83,6088.0,10.6763,10.6763,10.6763,10.6763,6088.0
2016-10-06 12:50:00,10.83,10.84,10.83,10.84,20144.0,10.6763,10.6862,10.6763,10.6862,20144.0
2016-10-06 12:55:00,10.84,10.84,10.83,10.83,16800.0,10.6862,10.6862,10.6763,10.6763,16800.0
2016-10-06 13:00:00,10.83,10.83,10.83,10.83,800.0,10.6763,10.6763,10.6763,10.6763,800.0
2016-10-06 13:05:00,10.83,10.83,10.83,10.83,8800.0,10.6763,10.6763,10.6763,10.6763,8800.0
2016-10-06 13:10:00,10.82,10.83,10.82,10.83,29208.0,10.6665,10.6763,10.6665,10.6763,29208.0
2016-10-06 13:15:00,10.83,10.83,10.83,10.83,60072.0,10.6763,10.6763,10.6763,10.6763,60072.0
2016-10-06 13:20:00,10.83,10.83,10.83,10.83,30984.0,10.6763,10.6763,10.6763,10.6763,30984.0
2016-10-06 13:25:00,10.83,10.83,10.83,10.83,1600.0,10.6763,10.6763,10.6763,10.6763,1600.0
2016-10-06 13:30:00,10.83,10.84,10.83,10.84,110080.0,10.6763,10.6862,10.6763,10.6862,110080.0
2016-10-06 13:35:00,10.84,10.84,10.84,10.84,0.0,10.6862,10.6862,10.6862,10.6862,0.0
2016-10-06 13:40:00,10.82,10.83,10.81,10.82,18800.0,10.6665,10.6763,10.6566,10.6665,18800.0
2016-10-06 13:45:00,10.83,10.83,10.82,10.82,15200.0,10.6763,10.6763,10.6665,10.6665,15200.0
2016-10-06 13:50:00,10.82,10.84,10.82,10.84,44800.0,10.6665,10.6862,10.6665,10.6862,44800.0
2016-10-06 13:55:00,10.83,10.84,10.82,10.82,100800.0,10.6763,10.6862,10.6665,10.6665,100800.0
2016-10-06 14:00:00,10.82,10.84,10.82,10.83,73752.0,10.6665,10.6862,10.6665,10.6763,73752.0
2016-10-06 14:05:00,10.84,10.84,10.83,10.83,36800.0,10.6862,10.6862,10.6763,10.6763,36800.0
2016-10-06 14:10:00,10.83,10.84,10.83,10.84,30400.0,10.6763,10.6862,10.6763,10.6862,30400.0
2016-10-06 14:15:00,10.83,10.84,10.83,10.84,16888.0,10.6763,10.6862,10.6763,10.6862,16888.0
2016-10-06 14:20:00,10.84,10.84,10.84,10.84,5440.0,10.6862,10.6862,10.6862,10.6862,5440.0
2016-10-06 14:25:00,10.84,10.84,10.84,10.84,5600.0,10.6862,10.6862,10.6862,10.6862,5600.0
2016-10-06 14:30:00,10.84,10.84,10.84,10.84,8000.0,10.6862,10.6862,10.6862,10.6862,8000.0
2016-10-06 14:35:00,10.84,10.84,10.83,10.84,5600.0,10.6862,10.6862,10.6763,10.6862,5600.0
2016-10-06 14:40:00,10.84,10.84,10.84,10.84,6400.0,10.6862,10.6862,10.6862,10.6862,6400.0
2016-10-06 14:45:00,10.84,10.84,10.82,10.82,19640.0,10.6862,10.6862,10.6665,10.6665,19640.0
2016-10-06 14:50:00,10.83,10.83,10.83,10.83,5840.0,10.6763,10.6763,10.6763,10.6763,5840.0
2016-10-06 14:55:00,10.83,10.83,10.83,10.83,272000.0,10.6763,10.6763,10.6763,10.6763,272000.0
2016-10-06 15:00:00,10.83,10.84,10.83,10.84,8472.0,10.6763,10.6862,10.6763,10.6862,8472.0
2016-10-06 15:05:00,10.85,10.85,10.84,10.84,20000.0,10.696,10.696,10.6862,10.6862,20000.0
2016-10-06 15:10:00,10.84,10.84,10.84,10.84,4000.0,10.6862,10.6862,10.6862,10.6862,4000.0
2016-10-06 15:15:00,10.84,10.84,10.83,10.83,36024.0,10.6862,10.6862,10.6763,10.6763,36024.0
2016-10-06 15:20:00,10.83,10.83,10.83,10.83,23544.0,10.6763,10.6763,10.6763,10.6763,23544.0
2016-10-06 15:25:00,10.83,10.83,10.83,10.83,10512.0,10.6763,10.6763,10.6763,10.6763,10512.0
2016-10-06 15:30:00,10.82,10.83,10.82,10.83,57600.0,10.6665,10.6763,10.6665,10.6763,57600.0
2016-10-06 15:35:00,10.84,10.84,10.83,10.84,177160.0,10.6862,10.6862,10.6763,10.6862,177160.0
2016-10-06 15:40:00,10.84,10.84,10.83,10.83,29600.0,10.6862,10.6862,10.6763,10.6763,29600.0
2016-10-06 15:45:00,10.83,10.83,10.83,10.83,36000.0,10.6763,10.6763,10.6763,10.6763,36000.0
2016-10-06 15:50:00,10.83,10.83,10.82,10.83,114088.0,10.6763,10.6763,10.6665,10.6763,114088.0
2016-10-06 15:55:00,10.83,10.83,10.82,10.83,170344.0,10.6763,10.6763,10.6665,10.6763,170344.0
2016-10-07 09:30:00,10.84,10.87,10.81,10.81,604520.0,10.6862,10.7157,10.6566,10.6566,604520.0
2016-10-07 09:35:00,10.82,10.84,10.79,10.84,389320.0,10.6665,10.6862,10.6369,10.6862,389320.0
2016-10-07 09:40:00,10.83,10.83,10.79,10.79,64640.0,10.6763,10.6763,10.6369,10.6369,64640.0
2016-10-07 09:45:00,10.79,10.79,10.75,10.75,284288.0,10.6369,10.6369,10.5974,10.5974,284288.0
2016-10-07 09:50:00,10.75,10.79,10.75,10.78,319200.0,10.5974,10.6369,10.5974,10.627,319200.0
2016-10-07 09:55:00,10.79,10.79,10.77,10.77,80160.0,10.6369,10.6369,10.6172,10.6172,80160.0
2016-10-07 10:00:00,10.78,10.79,10.78,10.78,80008.0,10.627,10.6369,10.627,10.627,80008.0
2016-10-07 10:05:00,10.79,10.8,10.78,10.8,209960.0,10.6369,10.6467,10.627,10.6467,209960.0
2016-10-07 10:10:00,10.81,10.82,10.8,10.81,99200.0,10.6566,10.6665,10.6467,10.6566,99200.0
2016-10-07 10:15:00,10.82,10.82,10.8,10.81,107520.0,10.6665,10.6665,10.6467,10.6566,107520.0
2016-10-07 10:20:00,10.81,10.81,10.8,10.81,9680.0,10.6566,10.6566,10.6467,10.6566,9680.0
2016-10-07 10:25:00,10.82,10.82,10.81,10.81,95600.0,10.6665,10.6665,10.6566,10.6566,95600.0
2016-10-07 10:30:00,10.81,10.81,10.79,10.79,54584.0,10.6566,10.6566,10.6369,10.6369,54584.0
2016-10-07 10:35:00,10.79,10.81,10.78,10.81,65600.0,10.6369,10.6566,10.627,10.6566,65600.0
2016-10-07 10:40:00,10.81,10.81,10.8,10.81,73600.0,10.6566,10.6566,10.6467,10.6566,73600.0
2016-10-07 10:45:00,10.79,10.8,10.78,10.79,123200.0,10.6369,10.6467,10.627,10.6369,123200.0
2016-10-07 10:50:00,10.79,10.79,10.78,10.79,159616.0,10.6369,10.6369,10.627,10.6369,159616.0
2016-10-07 10:55:00,10.77,10.78,10.77,10.77,7200.0,10.6172,10.627,10.6172,10.6172,7200.0
2016-10-07 11:00:00,10.77,10.78,10.76,10.77,250264.0,10.6172,10.627,10.6073,10.6172,250264.0
2016-10-07 11:05:00,10.77,10.78,10.77,10.78,62400.0,10.6172,10.627,10.6172,10.627,62400.0
2016-10-07 11:10:00,10.78,10.79,10.78,10.78,306472.0,10.627,10.6369,10.627,10.627,306472.0
2016-10-07 11:15:00,10.78,10.79,10.78,10.79,207584.0,10.627,10.6369,10.627,10.6369,207584.0
2016-10-07 11:20:00,10.79,10.8,10.79,10.79,55800.0,10.6369,10.6467,10.6369,10.6369,55800.0
2016-10-07 11:25:00,10.79,10.79,10.78,10.78,11200.0,10.6369,10.6369,10.627,10.627,11200.0
2016-10-07 11:30:00,10.78,10.78,10.76,10.76,70400.0,10.627,10.627,10.6073,10.6073,70400.0
2016-10-07 11:35:00,10.76,10.76,10.73,10.73,164304.0,10.6073,10.6073,10.5777,10.5777,164304.0
2016-10-07 11:40:00,10.73,10.73,10.71,10.71,126632.0,10.5777,10.5777,10.558,10.558,126632.0
2016-10-07 11:45:00,10.7,10.7,10.67,10.69,542272.0,10.5482,10.5482,10.5186,10.5383,542272.0
2016-10-07 11:50:00,10.68,10.69,10.67,10.69,184544.0,10.5284,10.5383,10.5186,10.5383,184544.0
2016-10-07 11:55:00,10.69,10.7,10.69,10.7,214032.0,10.5383,10.5482,10.5383,10.5482,214032.0
2016-10-07 12:00:00,10.69,10.74,10.69,10.71,222976.0,10.5383,10.5876,10.5383,10.558,222976.0
2016-10-07 12:05:00,10.71,10.72,10.69,10.72,113600.0,10.558,10.5679,10.5383,10.5679,113600.0
2016-10-07 12:10:00,10.72,10.72,10.7,10.72,163408.0,10.5679,10.5679,10.5482,10.5679,163408.0
2016-10-07 12:15:00,10.71,10.71,10.7,10.7,24000.0,10.558,10.558,10.5482,10.5482,24000.0
2016-10-07 12:20:00,10.7,10.71,10.7,10.7,49256.0,10.5482,10.558,10.5482,10.5482,49256.0
2016-10-07 12:25:00,10.7,10.7,10.69,10.7,20400.0,10.5482,10.5482,10.5383,10.5482,20400.0
2016-10-07 12:30:00,10.7,10.71,10.69,10.7,164088.0,10.5482,10.558,10.5383,10.5482,164088.0
2016-10-07 12:35:00,10.7,10.7,10.69,10.69,95200.0,10.5482,10.5482,10.5383,10.5383,95200.0
2016-10-07 12:40:00,10.69,10.69,10.68,10.69,16000.0,10.5383,10.5383,10.5284,10.5383,16000.0
2016-10-07 12:45:00,10.69,10.71,10.69,10.71,20000.0,10.5383,10.558,10.5383,10.558,20000.0
2016-10-07 12:50:00,10.71,10.71,10.7,10.7,18560.0,10.558,10.558,10.5482,10.5482,18560.0
2016-10-07 12:55:00,10.7,10.71,10.7,10.71,40800.0,10.5482,10.558,10.5482,10.558,40800.0
2016-10-07 13:00:00,10.71,10.71,10.69,10.69,97576.0,10.558,10.558,10.5383,10.5383,97576.0
2016-10-07 13:05:00,10.71,10.71,10.71,10.71,10400.0,10.558,10.558,10.558,10.558,10400.0
2016-10-07 13:10:00,10.72,10.72,10.71,10.71,78400.0,10.5679,10.5679,10.558,10.558,78400.0
2016-10-07 13:15:00,10.7,10.72,10.7,10.72,6400.0,10.5482,10.5679,10.5482,10.5679,6400.0
2016-10-07 13:20:00,10.72,10.72,10.71,10.71,19776.0,10.5679,10.5679,10.558,10.558,19776.0
2016-10-07 13:25:00,10.72,10.75,10.72,10.75,133400.0,10.5679,10.5974,10.5679,10.5974,133400.0
2016-10-07 13:30:00,10.75,10.77,10.75,10.77,494552.0,10.5974,10.6172,10.5974,10.6172,494552.0
2016-10-07 13:35:00,10.77,10.78,10.77,10.78,124216.0,10.6172,10.627,10.6172,10.627,124216.0
2016-10-07 13:40:00,10.78,10.8,10.78,10.78,273320.0,10.627,10.6467,10.627,10.627,273320.0
2016-10-07 13:45:00,10.78,10.79,10.78,10.78,17600.0,10.627,10.6369,10.627,10.627,17600.0
2016-10-07 13:50:00,10.79,10.79,10.78,10.78,68864.0,10.6369,10.6369,10.627,10.627,68864.0
2016-10-07 13:55:00,10.78,10.78,10.78,10.78,11200.0,10.627,10.627,10.627,10.627,11200.0
2016-10-07 14:00:00,10.78,10.79,10.78,10.78,27200.0,10.627,10.6369,10.627,10.627,27200.0
2016-10-07 14:05:00,10.77,10.78,10.77,10.78,68400.0,10.6172,10.627,10.6172,10.627,68400.0
2016-10-07 14:10:00,10.78,10.8,10.78,10.79,18288.0,10.627,10.6467,10.627,10.6369,18288.0
2016-10-07 14:15:00,10.78,10.79,10.78,10.78,60064.0,10.627,10.6369,10.627,10.627,60064.0
2016-10-07 14:20:00,10.79,10.79,10.78,10.79,39400.0,10.6369,10.6369,10.627,10.6369,39400.0
2016-10-07 14:25:00,10.79,10.8,10.79,10.8,60192.0,10.6369,10.6467,10.6369,10.6467,60192.0
2016-10-07 14:30:00,10.79,10.8,10.79,10.8,64864.0,10.6369,10.6467,10.6369,10.6467,64864.0
2016-10-07 14:35:00,10.8,10.8,10.79,10.79,59416.0,10.6467,10.6467,10.6369,10.6369,59416.0
2016-10-07 14:40:00,10.8,10.8,10.79,10.8,108800.0,10.6467,10.6467,10.6369,10.6467,108800.0
2016-10-07 14:45:00,10.8,10.81,10.8,10.81,5816.0,10.6467,10.6566,10.6467,10.6566,5816.0
2016-10-07 14:50:00,10.8,10.8,10.79,10.79,56800.0,10.6467,10.6467,10.6369,10.6369,56800.0
2016-10-07 14:55:00,10.8,10.8,10.79,10.8,37688.0,10.6467,10.6467,10.6369,10.6467,37688.0
2016-10-07 15:00:00,10.8,10.8,10.79,10.79,21600.0,10.6467,10.6467,10.6369,10.6369,21600.0
2016-10-07 15:05:00,10.79,10.79,10.79,10.79,16000.0,10.6369,10.6369,10.6369,10.6369,16000.0
2016-10-07 15:10:00,10.79,10.79,10.79,10.79,86152.0,10.6369,10.6369,10.6369,10.6369,86152.0
2016-10-07 15:15:00,10.78,10.78,10.78,10.78,12800.0,10.627,10.627,10.627,10.627,12800.0
2016-10-07 15:20:00,10.78,10.78,10.78,10.78,16856.0,10.627,10.627,10.627,10.627,16856.0
2016-10-07 15:25:00,10.78,10.79,10.78,10.79,9200.0,10.627,10.6369,10.627,10.6369,9200.0
2016-10-07 15:30:00,10.79,10.8,10.78,10.79,110192.0,10.6369,10.6467,10.627,10.6369,110192.0
2016-10-07 15:35:00,10.79,10.79,10.78,10.78,101136.0,10.6369,10.6369,10.627,10.627,101136.0
2016-10-07 15:40:00,10.78,10.78,10.78,10.78,31040.0,10.627,10.627,10.627,10.627,31040.0
2016-10-07 15:45:00,10.78,10.78,10.77,10.78,149280.0,10.627,10.627,10.6172,10.627,149280.0
2016-10-07 15:50:00,10.78,10.79,10.78,10.79,70136.0,10.627,10.6369,10.627,10.6369,70136.0
2016-10-07 15:55:00,10.79,10.8,10.77,10.77,373512.0,10.6369,10.6467,10.6172,10.6172,373512.0
2016-10-10 09:30:00,10.88,10.9,10.88,10.9,634488.0,10.7256,10.7453,10.7256,10.7453,634488.0
2016-10-10 09:35:00,10.9,10.91,10.9,10.9,348728.0,10.7453,10.7552,10.7453,10.7453,348728.0
2016-10-10 09:40:00,10.91,10.92,10.91,10.91,231640.0,10.7552,10.765,10.7552,10.7552,231640.0
2016-10-10 09:45:00,10.92,10.94,10.92,10.94,298400.0,10.765,10.7847,10.765,10.7847,298400.0
2016-10-10 09:50:00,10.95,10.95,10.93,10.94,215840.0,10.7946,10.7946,10.7749,10.7847,215840.0
2016-10-10 09:55:00,10.94,10.95,10.94,10.94,49808.0,10.7847,10.7946,10.7847,10.7847,49808.0
2016-10-10 10:00:00,10.94,10.95,10.94,10.94,170856.0,10.7847,10.7946,10.7847,10.7847,170856.0
2016-10-10 10:05:00,10.94,10.95,10.94,10.94,160616.0,10.7847,10.7946,10.7847,10.7847,160616.0
2016-10-10 10:10:00,10.94,10.94,10.93,10.94,148000.0,10.7847,10.7847,10.7749,10.7847,148000.0
2016-10-10 10:15:00,10.94,10.94,10.94,10.94,19200.0,10.7847,10.7847,10.7847,10.7847,19200.0
2016-10-10 10:20:00,10.94,10.94,10.93,10.94,19600.0,10.7847,10.7847,10.7749,10.7847,19600.0
2016-10-10 10:25:00,10.94,10.94,10.93,10.93,20400.0,10.7847,10.7847,10.7749,10.7749,20400.0
2016-10-10 10:30:00,10.94,10.95,10.94,10.94,3200.0,10.7847,10.7946,10.7847,10.7847,3200.0
2016-10-10 10:35:00,10.95,10.95,10.94,10.94,28128.0,10.7946,10.7946,10.7847,10.7847,28128.0
2016-10-10 10:40:00,10.95,10.95,10.94,10.95,143032.0,10.7946,10.7946,10.7847,10.7946,143032.0
2016-10-10 10:45:00,10.95,10.95,10.94,10.95,39336.0,10.7946,10.7946,10.7847,10.7946,39336.0
2016-10-10 10:50:00,10.95,10.95,10.95,10.95,8656.0,10.7946,10.7946,10.7946,10.7946,8656.0
2016-10-10 10:55:00,10.95,10.96,10.95,10.96,28272.0,10.7946,10.8045,10.7946,10.8045,28272.0
2016-10-10 11:00:00,10.96,10.96,10.94,10.94,155920.0,10.8045,10.8045,10.7847,10.7847,155920.0
2016-10-10 11:05:00,10.94,10.94,10.94,10.94,10560.0,10.7847,10.7847,10.7847,10.7847,10560.0
2016-10-10 11:10:00,10.94,10.94,10.94,10.94,5600.0,10.7847,10.7847,10.7847,10.7847,5600.0
2016-10-10 11:15:00,10.94,10.95,10.94,10.94,16800.0,10.7847,10.7946,10.7847,10.7847,16800.0
2016-10-10 11:20:00,10.93,10.94,10.93,10.94,4000.0,10.7749,10.7847,10.7749,10.7847,4000.0
2016-10-10 11:25:00,10.94,10.94,10.93,10.94,16000.0,10.7847,10.7847,10.7749,10.7847,16000.0
2016-10-10 11:30:00,10.93,10.94,10.93,10.94,63016.0,10.7749,10.7847,10.7749,10.7847,63016.0
2016-10-10 11:35:00,10.94,10.94,10.93,10.93,16368.0,10.7847,10.7847,10.7749,10.7749,16368.0
2016-10-10 11:40:00,10.93,10.94,10.93,10.93,220584.0,10.7749,10.7847,10.7749,10.7749,220584.0
2016-10-10 11:45:00,10.93,10.94,10.93,10.94,48000.0,10.7749,10.7847,10.7749,10.7847,48000.0
2016-10-10 11:50:00,10.94,10.95,10.94,10.95,18800.0,10.7847,10.7946,10.7847,10.7946,18800.0
2016-10-10 11:55:00,10.95,10.95,10.94,10.94,9200.0,10.7946,10.7946,10.7847,10.7847,9200.0
2016-10-10 12:00:00,10.94,10.94,10.93,10.93,13104.0,10.7847,10.7847,10.7749,10.7749,13104.0
2016-10-10 12:05:00,10.92,10.93,10.92,10.92,11712.0,10.765,10.7749,10.765,10.765,11712.0
2016-10-10 12:10:00,10.92,10.93,10.91,10.91,74880.0,10.765,10.7749,10.7552,10.7552,74880.0
2016-10-10 12:15:00,10.91,10.92,10.91,10.92,4000.0,10.7552,10.765,10.7552,10.765,4000.0
2016-10-10 12:20:00,10.92,10.92,10.92,10.92,8000.0,10.765,10.765,10.765,10.765,8000.0
2016-10-10 12:25:00,10.92,10.92,10.91,10.92,102360.0,10.765,10.765,10.7552,10.765,102360.0
2016-10-10 12:30:00,10.93,10.93,10.93,10.93,5600.0,10.7749,10.7749,10.7749,10.7749,5600.0
2016-10-10 12:35:00,10.92,10.93,10.92,10.92,6400.0,10.765,10.7749,10.765,10.765,6400.0
2016-10-10 12:40:00,10.93,10.93,10.93,10.93,4000.0,10.7749,10.7749,10.7749,10.7749,4000.0
2016-10-10 12:45:00,10.93,10.93,10.93,10.93,11840.0,10.7749,10.7749,10.7749,10.7749,11840.0
2016-10-10 12:50:00,10.93,10.93,10.93,10.93,2400.0,10.7749,10.7749,10.7749,10.7749,2400.0
2016-10-10 12:55:00,10.93,10.93,10.93,10.93,0.0,10.7749,10.7749,10.7749,10.7749,0.0
2016-10-10 13:00:00,10.94,10.94,10.94,10.94,12000.0,10.7847,10.7847,10.7847,10.7847,12000.0
2016-10-10 13:05:00,10.94,10.95,10.94,10.95,57120.0,10.7847,10.7946,10.7847,10.7946,57120.0
2016-10-10 13:10:00,10.94,10.95,10.94,10.95,71032.0,10.7847,10.7946,10.7847,10.7946,71032.0
2016-10-10 13:15:00,10.95,10.95,10.94,10.94,8160.0,10.7946,10.7946,10.7847,10.7847,8160.0
2016-10-10 13:20:00,10.94,10.94,10.94,10.94,2400.0,10.7847,10.7847,10.7847,10.7847,2400.0
2016-10-10 13:25:00,10.94,10.94,10.94,10.94,19928.0,10.7847,10.7847,10.7847,10.7847,19928.0
2016-10-10 13:30:00,10.94,10.94,10.94,10.94,1600.0,10.7847,10.7847,10.7847,10.7847,1600.0
2016-10-10 13:35:00,10.93,10.93,10.93,10.93,20936.0,10.7749,10.7749,10.7749,10.7749,20936.0
2016-10-10 13:40:00,10.93,10.93,10.93,10.93,18096.0,10.7749,10.7749,10.7749,10.7749,18096.0
2016-10-10 13:45:00,10.94,10.94,10.93,10.94,5600.0,10.7847,10.7847,10.7749,10.7847,5600.0
2016-10-10 13:50:00,10.94,10.94,10.94,10.94,13200.0,10.7847,10.7847,10.7847,10.7847,13200.0
2016-10-10 13:55:00,10.94,10.94,10.94,10.94,59200.0,10.7847,10.7847,10.7847,10.7847,59200.0
2016-10-10 14:00:00,10.94,10.94,10.94,10.94,16608.0,10.7847,10.7847,10.7847,10.7847,16608.0
2016-10-10 14:05:00,10.94,10.94,10.94,10.94,2400.0,10.7847,10.7847,10.7847,10.7847,2400.0
2016-10-10 14:10:00,10.94,10.94,10.94,10.94,8032.0,10.7847,10.7847,10.7847,10.7847,8032.0
2016-10-10 14:15:00,10.95,10.95,10.95,10.95,16240.0,10.7946,10.7946,10.7946,10.7946,16240.0
2016-10-10 14:20:00,10.95,10.95,10.95,10.95,57600.0,10.7946,10.7946,10.7946,10.7946,57600.0
2016-10-10 14:25:00,10.95,10.95,10.95,10.95,14648.0,10.7946,10.7946,10.7946,10.7946,14648.0
2016-10-10 14:30:00,10.95,10.96,10.95,10.96,21200.0,10.7946,10.8045,10.7946,10.8045,21200.0
2016-10-10 14:35:00,10.96,10.96,10.95,10.96,78400.0,10.8045,10.8045,10.7946,10.8045,78400.0
2016-10-10 14:40:00,10.96,10.96,10.96,10.96,4000.0,10.8045,10.8045,10.8045,10.8045,4000.0
2016-10-10 14:45:00,10.96,10.96,10.95,10.95,19200.0,10.8045,10.8045,10.7946,10.7946,19200.0
2016-10-10 14:50:00,10.95,10.96,10.95,10.95,44904.0,10.7946,10.8045,10.7946,10.7946,44904.0
2016-10-10 14:55:00,10.95,10.95,10.95,10.95,8800.0,10.7946,10.7946,10.7946,10.7946,8800.0
2016-10-10 15:00:00,10.95,10.95,10.95,10.95,69352.0,10.7946,10.7946,10.7946,10.7946,69352.0
2016-10-10 15:05:00,10.95,10.95,10.94,10.94,19200.0,10.7946,10.7946,10.7847,10.7847,19200.0
2016-10-10 15:10:00,10.94,10.94,10.93,10.93,42800.0,10.7847,10.7847,10.7749,10.7749,42800.0
2016-10-10 15:15:00,10.94,10.94,10.94,10.94,6456.0,10.7847,10.7847,10.7847,10.7847,6456.0
2016-10-10 15:20:00,10.94,10.94,10.93,10.93,4800.0,10.7847,10.7847,10.7749,10.7749,4800.0
2016-10-10 15:25:00,10.93,10.94,10.93,10.94,43360.0,10.7749,10.7847,10.7749,10.7847,43360.0
2016-10-10 15:30:00,10.93,10.93,10.92,10.92,133192.0,10.7749,10.7749,10.765,10.765,133192.0
2016-10-10 15:35:00,10.92,10.92,10.92,10.92,16360.0,10.765,10.765,10.765,10.765,16360.0
2016-10-10 15:40:00,10.92,10.93,10.92,10.93,226768.0,10.765,10.7749,10.765,10.7749,226768.0
2016-10-10 15:45:00,10.92,10.92,10.92,10.92,34064.0,10.765,10.765,10.765,10.765,34064.0
2016-10-10 15:50:00,10.91,10.91,10.9,10.91,134088.0,10.7552,10.7552,10.7453,10.7552,134088.0
2016-10-10 15:55:00,10.91,10.92,10.91,10.91,183696.0,10.7552,10.765,10.7552,10.7552,183696.0
2016-10-11 09:30:00,10.89,10.9,10.86,10.86,251576.0,10.7355,10.7453,10.7059,10.7059,251576.0
2016-10-11 09:35:00,10.86,10.87,10.84,10.85,352568.0,10.7059,10.7157,10.6862,10.696,352568.0
2016-10-11 09:40:00,10.85,10.85,10.84,10.85,162224.0,10.696,10.696,10.6862,10.696,162224.0
2016-10-11 09:45:00,10.84,10.85,10.82,10.83,121840.0,10.6862,10.696,10.6665,10.6763,121840.0
2016-10-11 09:50:00,10.83,10.83,10.77,10.77,298456.0,10.6763,10.6763,10.6172,10.6172,298456.0
2016-10-11 09:55:00,10.78,10.79,10.77,10.79,101680.0,10.627,10.6369,10.6172,10.6369,101680.0
2016-10-11 10:00:00,10.79,10.79,10.77,10.79,271568.0,10.6369,10.6369,10.6172,10.6369,271568.0
2016-10-11 10:05:00,10.79,10.79,10.78,10.79,12000.0,10.6369,10.6369,10.627,10.6369,12000.0
2016-10-11 10:10:00,10.78,10.78,10.73,10.75,301392.0,10.627,10.627,10.5777,10.5974,301392.0
2016-10-11 10:15:00,10.74,10.75,10.74,10.74,77200.0,10.5876,10.5974,10.5876,10.5876,77200.0
2016-10-11 10:20:00,10.74,10.76,10.74,10.76,87200.0,10.5876,10.6073,10.5876,10.6073,87200.0
2016-10-11 10:25:00,10.75,10.75,10.74,10.75,92320.0,10.5974,10.5974,10.5876,10.5974,92320.0
2016-10-11 10:30:00,10.76,10.76,10.75,10.76,48320.0,10.6073,10.6073,10.5974,10.6073,48320.0
2016-10-11 10:35:00,10.76,10.76,10.75,10.75,52768.0,10.6073,10.6073,10.5974,10.5974,52768.0
2016-10-11 10:40:00,10.75,10.76,10.75,10.76,78560.0,10.5974,10.6073,10.5974,10.6073,78560.0
2016-10-11 10:45:00,10.75,10.75,10.74,10.75,32400.0,10.5974,10.5974,10.5876,10.5974,32400.0
2016-10-11 10:50:00,10.74,10.74,10.71,10.72,244112.0,10.5876,10.5876,10.558,10.5679,244112.0
2016-10-11 10:55:00,10.71,10.72,10.69,10.69,56976.0,10.558,10.5679,10.5383,10.5383,56976.0
2016-10-11 11:00:00,10.69,10.69,10.67,10.69,335280.0,10.5383,10.5383,10.5186,10.5383,335280.0
2016-10-11 11:05:00,10.69,10.7,10.69,10.7,71728.0,10.5383,10.5482,10.5383,10.5482,71728.0
2016-10-11 11:10:00,10.69,10.7,10.69,10.69,72752.0,10.5383,10.5482,10.5383,10.5383,72752.0
2016-10-11 11:15:00,10.68,10.69,10.66,10.68,114064.0,10.5284,10.5383,10.5087,10.5284,114064.0
2016-10-11 11:20:00,10.67,10.67,10.65,10.67,172704.0,10.5186,10.5186,10.4989,10.5186,172704.0
2016-10-11 11:25:00,10.67,10.68,10.64,10.65,186520.0,10.5186,10.5284,10.489,10.4989,186520.0
2016-10-11 11:30:00,10.64,10.67,10.64,10.67,99120.0,10.489,10.5186,10.489,10.5186,99120.0
2016-10-11 11:35:00,10.67,10.67,10.66,10.66,78872.0,10.5186,10.5186,10.5087,10.5087,78872.0
2016-10-11 11:40:00,10.66,10.68,10.66,10.68,44000.0,10.5087,10.5284,10.5087,10.5284,44000.0
2016-10-11 11:45:00,10.67,10.67,10.65,10.65,248576.0,10.5186,10.5186,10.4989,10.4989,248576.0
2016-10-11 11:50:00,10.65,10.66,10.64,10.66,41040.0,10.4989,10.5087,10.489,10.5087,41040.0
2016-10-11 11:55:00,10.66,10.66,10.64,10.66,45568.0,10.5087,10.5087,10.489,10.5087,45568.0
2016-10-11 12:00:00,10.67,10.67,10.65,10.66,15200.0,10.5186,10.5186,10.4989,10.5087,15200.0
2016-10-11 12:05:00,10.65,10.66,10.65,10.65,34976.0,10.4989,10.5087,10.4989,10.4989,34976.0
2016-10-11 12:10:00,10.65,10.65,10.65,10.65,22400.0,10.4989,10.4989,10.4989,10.4989,22400.0
2016-10-11 12:15:00,10.65,10.66,10.64,10.66,310952.0,10.4989,10.5087,10.489,10.5087,310952.0
2016-10-11 12:20:00,10.66,10.66,10.65,10.65,183312.0,10.5087,10.5087,10.4989,10.4989,183312.0
2016-10-11 12:25:00,10.65,10.66,10.65,10.66,9432.0,10.4989,10.5087,10.4989,10.5087,9432.0
2016-10-11 12:30:00,10.65,10.65,10.65,10.65,4000.0,10.4989,10.4989,10.4989,10.4989,4000.0
2016-10-11 12:35:00,10.64,10.65,10.63,10.65,74400.0,10.489,10.4989,10.4791,10.4989,74400.0
2016-10-11 12:40:00,10.66,10.68,10.66,10.68,129056.0,10.5087,10.5284,10.5087,10.5284,129056.0
2016-10-11 12:45:00,10.67,10.69,10.67,10.68,172000.0,10.5186,10.5383,10.5186,10.5284,172000.0
2016-10-11 12:50:00,10.68,10.68,10.67,10.67,55528.0,10.5284,10.5284,10.5186,10.5186,55528.0
2016-10-11 12:55:00,10.67,10.67,10.66,10.66,115200.0,10.5186,10.5186,10.5087,10.5087,115200.0
2016-10-11 13:00:00,10.66,10.66,10.64,10.65,210728.0,10.5087,10.5087,10.489,10.4989,210728.0
2016-10-11 13:05:00,10.65,10.65,10.63,10.63,130280.0,10.4989,10.4989,10.4791,10.4791,130280.0
2016-10-11 13:10:00,10.64,10.64,10.61,10.61,178672.0,10.489,10.489,10.4594,10.4594,178672.0
2016-10-11 13:15:00,10.61,10.61,10.59,10.61,279416.0,10.4594,10.4594,10.4397,10.4594,279416.0
2016-10-11 13:20:00,10.61,10.61,10.6,10.61,199856.0,10.4594,10.4594,10.4496,10.4594,199856.0
2016-10-11 13:25:00,10.61,10.63,10.61,10.62,82440.0,10.4594,10.4791,10.4594,10.4693,82440.0
2016-10-11 13:30:00,10.62,10.62,10.6,10.61,64736.0,10.4693,10.4693,10.4496,10.4594,64736.0
2016-10-11 13:35:00,10.62,10.62,10.6,10.6,80752.0,10.4693,10.4693,10.4496,10.4496,80752.0
2016-10-11 13:40:00,10.6,10.6,10.59,10.59,154888.0,10.4496,10.4496,10.4397,10.4397,154888.0
2016-10-11 13:45:00,10.59,10.59,10.56,10.56,108368.0,10.4397,10.4397,10.4101,10.4101,108368.0
2016-10-11 13:50:00,10.57,10.57,10.56,10.56,29576.0,10.42,10.42,10.4101,10.4101,29576.0
2016-10-11 13:55:00,10.56,10.56,10.55,10.55,73344.0,10.4101,10.4101,10.4003,10.4003,73344.0
2016-10-11 14:00:00,10.56,10.56,10.55,10.56,27840.0,10.4101,10.4101,10.4003,10.4101,27840.0
2016-10-11 14:05:00,10.56,10.57,10.54,10.57,113544.0,10.4101,10.42,10.3904,10.42,113544.0
2016-10-11 14:10:00,10.57,10.57,10.56,10.56,119368.0,10.42,10.42,10.4101,10.4101,119368.0
2016-10-11 14:15:00,10.56,10.56,10.51,10.52,181152.0,10.4101,10.4101,10.3609,10.3707,181152.0
2016-10-11 14:20:00,10.52,10.53,10.51,10.53,95424.0,10.3707,10.3806,10.3609,10.3806,95424.0
2016-10-11 14:25:00,10.53,10.53,10.52,10.53,46328.0,10.3806,10.3806,10.3707,10.3806,46328.0
2016-10-11 14:30:00,10.53,10.53,10.52,10.52,51200.0,10.3806,10.3806,10.3707,10.3707,51200.0
2016-10-11 14:35:00,10.53,10.53,10.52,10.53,54000.0,10.3806,10.3806,10.3707,10.3806,54000.0
2016-10-11 14:40:00,10.53,10.55,10.53,10.54,101392.0,10.3806,10.4003,10.3806,10.3904,101392.0
2016-10-11 14:45:00,10.55,10.57,10.55,10.57,72800.0,10.4003,10.42,10.4003,10.42,72800.0
2016-10-11 14:50:00,10.57,10.57,10.55,10.56,76632.0,10.42,10.42,10.4003,10.4101,76632.0
2016-10-11 14:55:00,10.56,10.56,10.55,10.55,63392.0,10.4101,10.4101,10.4003,10.4003,63392.0
2016-10-11 15:00:00,10.55,10.56,10.54,10.55,18040.0,10.4003,10.4101,10.3904,10.4003,18040.0
2016-10-11 15:05:00,10.55,10.55,10.53,10.55,23120.0,10.4003,10.4003,10.3806,10.4003,23120.0
2016-10-11 15:10:00,10.55,10.56,10.55,10.56,32800.0,10.4003,10.4101,10.4003,10.4101,32800.0
2016-10-11 15:15:00,10.56,10.58,10.55,10.58,67872.0,10.4101,10.4299,10.4003,10.4299,67872.0
2016-10-11 15:20:00,10.58,10.6,10.58,10.59,76296.0,10.4299,10.4496,10.4299,10.4397,76296.0
2016-10-11 15:25:00,10.59,10.6,10.58,10.58,90600.0,10.4397,10.4496,10.4299,10.4299,90600.0
2016-10-11 15:30:00,10.59,10.59,10.58,10.58,328968.0,10.4397,10.4397,10.4299,10.4299,328968.0
2016-10-11 15:35:00,10.58,10.59,10.57,10.59,43200.0,10.4299,10.4397,10.42,10.4397,43200.0
2016-10-11 15:40:00,10.58,10.6,10.58,10.58,51600.0,10.4299,10.4496,10.4299,10.4299,51600.0
2016-10-11 15:45:00,10.58,10.61,10.58,10.6,43752.0,10.4299,10.4594,10.4299,10.4496,43752.0
2016-10-11 15:50:00,10.6,10.6,10.59,10.59,104824.0,10.4496,10.4496,10.4397,10.4397,104824.0
2016-10-11 15:55:00,10.59,10.6,10.58,10.59,314856.0,10.4397,10.4496,10.4299,10.4397,314856.0
2016-10-12 09:30:00,10.61,10.61,10.54,10.54,257736.0,10.4594,10.4594,10.3904,10.3904,257736.0
2016-10-12 09:35:00,10.55,10.55,10.53,10.53,140592.0,10.4003,10.4003,10.3806,10.3806,140592.0
2016-10-12 09:40:00,10.53,10.54,10.52,10.54,76624.0,10.3806,10.3904,10.3707,10.3904,76624.0
2016-10-12 09:45:00,10.54,10.57,10.54,10.56,114800.0,10.3904,10.42,10.3904,10.4101,114800.0
2016-10-12 09:50:00,10.56,10.58,10.56,10.58,206248.0,10.4101,10.4299,10.4101,10.4299,206248.0
2016-10-12 09:55:00,10.58,10.59,10.57,10.57,179216.0,10.4299,10.4397,10.42,10.42,179216.0
2016-10-12 10:00:00,10.58,10.59,10.57,10.59,105328.0,10.4299,10.4397,10.42,10.4397,105328.0
2016-10-12 10:05:00,10.59,10.6,10.57,10.57,138880.0,10.4397,10.4496,10.42,10.42,138880.0
2016-10-12 10:10:00,10.58,10.58,10.56,10.56,11200.0,10.4299,10.4299,10.4101,10.4101,11200.0
2016-10-12 10:15:00,10.57,10.6,10.57,10.58,103904.0,10.42,10.4496,10.42,10.4299,103904.0
2016-10-12 10:20:00,10.59,10.59,10.58,10.58,43200.0,10.4397,10.4397,10.4299,10.4299,43200.0
2016-10-12 10:25:00,10.59,10.61,10.59,10.6,96000.0,10.4397,10.4594,10.4397,10.4496,96000.0
2016-10-12 10:30:00,10.6,10.61,10.6,10.6,35000.0,10.4496,10.4594,10.4496,10.4496,35000.0
2016-10-12 10:35:00,10.6,10.6,10.58,10.58,115344.0,10.4496,10.4496,10.4299,10.4299,115344.0
2016-10-12 10:40:00,10.57,10.59,10.57,10.58,15888.0,10.42,10.4397,10.42,10.4299,15888.0
2016-10-12 10:45:00,10.59,10.59,10.56,10.56,23200.0,10.4397,10.4397,10.4101,10.4101,23200.0
2016-10-12 10:50:00,10.56,10.56,10.55,10.56,78984.0,10.4101,10.4101,10.4003,10.4101,78984.0
2016-10-12 10:55:00,10.56,10.56,10.55,10.55,43464.0,10.4101,10.4101,10.4003,10.4003,43464.0
2016-10-12 11:00:00,10.55,10.57,10.55,10.57,72000.0,10.4003,10.42,10.4003,10.42,72000.0
2016-10-12 11:05:00,10.56,10.57,10.56,10.57,42552.0,10.4101,10.42,10.4101,10.42,42552.0
2016-10-12 11:10:00,10.57,10.58,10.56,10.57,71200.0,10.42,10.4299,10.4101,10.42,71200.0
2016-10-12 11:15:00,10.56,10.56,10.56,10.56,5600.0,10.4101,10.4101,10.4101,10.4101,5600.0
2016-10-12 11:20:00,10.56,10.57,10.55,10.57,7200.0,10.4101,10.42,10.4003,10.42,7200.0
2016-10-12 11:25:00,10.57,10.58,10.57,10.58,22128.0,10.42,10.4299,10.42,10.4299,22128.0
2016-10-12 11:30:00,10.58,10.61,10.58,10.61,34824.0,10.4299,10.4594,10.4299,10.4594,34824.0
2016-10-12 11:35:00,10.6,10.61,10.6,10.6,19200.0,10.4496,10.4594,10.4496,10.4496,19200.0
2016-10-12 11:40:00,10.59,10.6,10.59,10.6,16000.0,10.4397,10.4496,10.4397,10.4496,16000.0
2016-10-12 11:45:00,10.6,10.6,10.59,10.6,152304.0,10.4496,10.4496,10.4397,10.4496,152304.0
2016-10-12 11:50:00,10.6,10.6,10.59,10.59,4000.0,10.4496,10.4496,10.4397,10.4397,4000.0
2016-10-12 11:55:00,10.59,10.6,10.59,10.59,21600.0,10.4397,10.4496,10.4397,10.4397,21600.0
2016-10-12 12:00:00,10.59,10.6,10.59,10.6,76848.0,10.4397,10.4496,10.4397,10.4496,76848.0
2016-10-12 12:05:00,10.6,10.6,10.59,10.59,9080.0,10.4496,10.4496,10.4397,10.4397,9080.0
2016-10-12 12:10:00,10.6,10.61,10.6,10.61,52000.0,10.4496,10.4594,10.4496,10.4594,52000.0
2016-10-12 12:15:00,10.6,10.6,10.6,10.6,7256.0,10.4496,10.4496,10.4496,10.4496,7256.0
2016-10-12 12:20:00,10.6,10.6,10.6,10.6,7200.0,10.4496,10.4496,10.4496,10.4496,7200.0
2016-10-12 12:25:00,10.61,10.61,10.6,10.6,6400.0,10.4594,10.4594,10.4496,10.4496,6400.0
2016-10-12 12:30:00,10.6,10.61,10.6,10.61,60800.0,10.4496,10.4594,10.4496,10.4594,60800.0
2016-10-12 12:35:00,10.61,10.62,10.61,10.61,16400.0,10.4594,10.4693,10.4594,10.4594,16400.0
2016-10-12 12:40:00,10.61,10.61,10.61,10.61,9720.0,10.4594,10.4594,10.4594,10.4594,9720.0
2016-10-12 12:45:00,10.61,10.61,10.61,10.61,4800.0,10.4594,10.4594,10.4594,10.4594,4800.0
2016-10-12 12:50:00,10.6,10.62,10.6,10.61,11800.0,10.4496,10.4693,10.4496,10.4594,11800.0
2016-10-12 12:55:00,10.61,10.61,10.6,10.61,14400.0,10.4594,10.4594,10.4496,10.4594,14400.0
2016-10-12 13:00:00,10.61,10.61,10.6,10.6,2400.0,10.4594,10.4594,10.4496,10.4496,2400.0
2016-10-12 13:05:00,10.6,10.61,10.6,10.61,28800.0,10.4496,10.4594,10.4496,10.4594,28800.0
2016-10-12 13:10:00,10.6,10.6,10.6,10.6,32944.0,10.4496,10.4496,10.4496,10.4496,32944.0
2016-10-12 13:15:00,10.6,10.61,10.6,10.61,13584.0,10.4496,10.4594,10.4496,10.4594,13584.0
2016-10-12 13:20:00,10.6,10.6,10.6,10.6,11200.0,10.4496,10.4496,10.4496,10.4496,11200.0
2016-10-12 13:25:00,10.61,10.61,10.61,10.61,800.0,10.4594,10.4594,10.4594,10.4594,800.0
2016-10-12 13:30:00,10.61,10.62,10.61,10.62,9384.0,10.4594,10.4693,10.4594,10.4693,9384.0
2016-10-12 13:35:00,10.61,10.61,10.61,10.61,25816.0,10.4594,10.4594,10.4594,10.4594,25816.0
2016-10-12 13:40:00,10.61,10.61,10.61,10.61,1800.0,10.4594,10.4594,10.4594,10.4594,1800.0
2016-10-12 13:45:00,10.61,10.61,10.61,10.61,18400.0,10.4594,10.4594,10.4594,10.4594,18400.0
2016-10-12 13:50:00,10.6,10.61,10.6,10.61,3200.0,10.4496,10.4594,10.4496,10.4594,3200.0
2016-10-12 13:55:00,10.61,10.62,10.61,10.62,36000.0,10.4594,10.4693,10.4594,10.4693,36000.0
2016-10-12 14:00:00,10.62,10.64,10.6,10.61,226192.0,10.4693,10.489,10.4496,10.4594,226192.0
2016-10-12 14:05:00,10.61,10.62,10.59,10.62,153616.0,10.4594,10.4693,10.4397,10.4693,153616.0
2016-10-12 14:10:00,10.63,10.64,10.62,10.64,70400.0,10.4791,10.489,10.4693,10.489,70400.0
2016-10-12 14:15:00,10.65,10.65,10.64,10.64,234120.0,10.4989,10.4989,10.489,10.489,234120.0
2016-10-12 14:20:00,10.64,10.65,10.64,10.64,27624.0,10.489,10.4989,10.489,10.489,27624.0
2016-10-12 14:25:00,10.64,10.64,10.62,10.62,10400.0,10.489,10.489,10.4693,10.4693,10400.0
2016-10-12 14:30:00,10.62,10.63,10.62,10.63,5600.0,10.4693,10.4791,10.4693,10.4791,5600.0
2016-10-12 14:35:00,10.63,10.63,10.63,10.63,19600.0,10.4791,10.4791,10.4791,10.4791,19600.0
2016-10-12 14:40:00,10.62,10.62,10.61,10.61,11200.0,10.4693,10.4693,10.4594,10.4594,11200.0
2016-10-12 14:45:00,10.61,10.61,10.6,10.61,10800.0,10.4594,10.4594,10.4496,10.4594,10800.0
2016-10-12 14:50:00,10.62,10.62,10.62,10.62,800.0,10.4693,10.4693,10.4693,10.4693,800.0
2016-10-12 14:55:00,10.62,10.62,10.6,10.6,37200.0,10.4693,10.4693,10.4496,10.4496,37200.0
2016-10-12 15:00:00,10.59,10.59,10.58,10.59,81400.0,10.4397,10.4397,10.4299,10.4397,81400.0
2016-10-12 15:05:00,10.59,10.61,10.59,10.6,35128.0,10.4397,10.4594,10.4397,10.4496,35128.0
2016-10-12 15:10:00,10.6,10.6,10.6,10.6,8712.0,10.4496,10.4496,10.4496,10.4496,8712.0
2016-10-12 15:15:00,10.6,10.6,10.59,10.6,11928.0,10.4496,10.4496,10.4397,10.4496,11928.0
2016-10-12 15:20:00,10.6,10.61,10.59,10.6,44728.0,10.4496,10.4594,10.4397,10.4496,44728.0
2016-10-12 15:25:00,10.59,10.59,10.58,10.58,29600.0,10.4397,10.4397,10.4299,10.4299,29600.0
2016-10-12 15:30:00,10.57,10.57,10.55,10.55,47200.0,10.42,10.42,10.4003,10.4003,47200.0
2016-10-12 15:35:00,10.55,10.58,10.55,10.58,73272.0,10.4003,10.4299,10.4003,10.4299,73272.0
2016-10-12 15:40:00,10.58,10.6,10.58,10.6,30672.0,10.4299,10.4496,10.4299,10.4496,30672.0
2016-10-12 15:45:00,10.59,10.61,10.59,10.6,22040.0,10.4397,10.4594,10.4397,10.4496,22040.0
2016-10-12 15:50:00,10.6,10.6,10.59,10.59,76448.0,10.4496,10.4496,10.4397,10.4397,76448.0
2016-10-12 15:55:00,10.59,10.6,10.58,10.58,617200.0,10.4397,10.4496,10.4299,10.4299,617200.0
2016-10-13 09:30:00,10.44,10.44,10.41,10.43,585592.0,10.2918,10.2918,10.2623,10.282,585592.0
2016-10-13 09:35:00,10.43,10.44,10.41,10.41,304632.0,10.282,10.2918,10.2623,10.2623,304632.0
2016-10-13 09:40:00,10.41,10.41,10.38,10.4,612408.0,10.2623,10.2623,10.2327,10.2524,612408.0
2016-10-13 09:45:00,10.4,10.4,10.37,10.39,110584.0,10.2524,10.2524,10.2228,10.2426,110584.0
2016-10-13 09:50:00,10.38,10.39,10.33,10.33,241640.0,10.2327,10.2426,10.1834,10.1834,241640.0
2016-10-13 09:55:00,10.33,10.34,10.32,10.34,283592.0,10.1834,10.1933,10.1735,10.1933,283592.0
2016-10-13 10:00:00,10.34,10.34,10.32,10.33,284192.0,10.1933,10.1933,10.1735,10.1834,284192.0
2016-10-13 10:05:00,10.33,10.35,10.32,10.35,113760.0,10.1834,10.2031,10.1735,10.2031,113760.0
2016-10-13 10:10:00,10.35,10.35,10.33,10.35,126768.0,10.2031,10.2031,10.1834,10.2031,126768.0
2016-10-13 10:15:00,10.35,10.37,10.35,10.36,203096.0,10.2031,10.2228,10.2031,10.213,203096.0
2016-10-13 10:20:00,10.36,10.37,10.36,10.37,190760.0,10.213,10.2228,10.213,10.2228,190760.0
2016-10-13 10:25:00,10.37,10.38,10.36,10.36,125616.0,10.2228,10.2327,10.213,10.213,125616.0
2016-10-13 10:30:00,10.35,10.38,10.33,10.38,145704.0,10.2031,10.2327,10.1834,10.2327,145704.0
2016-10-13 10:35:00,10.39,10.41,10.39,10.39,139968.0,10.2426,10.2623,10.2426,10.2426,139968.0
2016-10-13 10:40:00,10.39,10.4,10.39,10.39,62184.0,10.2426,10.2524,10.2426,10.2426,62184.0
2016-10-13 10:45:00,10.39,10.39,10.36,10.36,78232.0,10.2426,10.2426,10.213,10.213,78232.0
2016-10-13 10:50:00,10.36,10.37,10.36,10.37,45216.0,10.213,10.2228,10.213,10.2228,45216.0
2016-10-13 10:55:00,10.37,10.37,10.36,10.36,36000.0,10.2228,10.2228,10.213,10.213,36000.0
2016-10-13 11:00:00,10.37,10.38,10.35,10.35,41760.0,10.2228,10.2327,10.2031,10.2031,41760.0
2016-10-13 11:05:00,10.35,10.38,10.35,10.37,74640.0,10.2031,10.2327,10.2031,10.2228,74640.0
2016-10-13 11:10:00,10.37,10.39,10.37,10.38,82360.0,10.2228,10.2426,10.2228,10.2327,82360.0
2016-10-13 11:15:00,10.39,10.42,10.38,10.42,141472.0,10.2426,10.2721,10.2327,10.2721,141472.0
2016-10-13 11:20:00,10.43,10.43,10.41,10.42,172800.0,10.282,10.282,10.2623,10.2721,172800.0
2016-10-13 11:25:00,10.42,10.43,10.42,10.43,127032.0,10.2721,10.282,10.2721,10.282,127032.0
2016-10-13 11:30:00,10.43,10.45,10.43,10.45,401888.0,10.282,10.3017,10.282,10.3017,401888.0
2016-10-13 11:35:00,10.44,10.44,10.43,10.43,119080.0,10.2918,10.2918,10.282,10.282,119080.0
2016-10-13 11:40:00,10.43,10.44,10.43,10.44,54920.0,10.282,10.2918,10.282,10.2918,54920.0
2016-10-13 11:45:00,10.44,10.45,10.43,10.44,75400.0,10.2918,10.3017,10.282,10.2918,75400.0
2016-10-13 11:50:00,10.44,10.44,10.43,10.43,39200.0,10.2918,10.2918,10.282,10.282,39200.0
2016-10-13 11:55:00,10.43,10.44,10.43,10.44,23880.0,10.282,10.2918,10.282,10.2918,23880.0
2016-10-13 12:00:00,10.44,10.44,10.43,10.43,5600.0,10.2918,10.2918,10.282,10.282,5600.0
2016-10-13 12:05:00,10.43,10.44,10.43,10.44,23600.0,10.282,10.2918,10.282,10.2918,23600.0
2016-10-13 12:10:00,10.45,10.45,10.44,10.44,39288.0,10.3017,10.3017,10.2918,10.2918,39288.0
2016-10-13 12:15:00,10.45,10.45,10.44,10.44,19808.0,10.3017,10.3017,10.2918,10.2918,19808.0
2016-10-13 12:20:00,10.44,10.44,10.43,10.43,8000.0,10.2918,10.2918,10.282,10.282,8000.0
2016-10-13 12:25:00,10.43,10.44,10.43,10.44,23760.0,10.282,10.2918,10.282,10.2918,23760.0
2016-10-13 12:30:00,10.44,10.44,10.43,10.44,6400.0,10.2918,10.2918,10.282,10.2918,6400.0
2016-10-13 12:35:00,10.45,10.49,10.44,10.49,102320.0,10.3017,10.3411,10.2918,10.3411,102320.0
2016-10-13 12:40:00,10.49,10.5,10.49,10.49,165576.0,10.3411,10.351,10.3411,10.3411,165576.0
2016-10-13 12:45:00,10.48,10.49,10.48,10.49,85624.0,10.3313,10.3411,10.3313,10.3411,85624.0
2016-10-13 12:50:00,10.48,10.48,10.47,10.48,39288.0,10.3313,10.3313,10.3214,10.3313,39288.0
2016-10-13 12:55:00,10.49,10.49,10.48,10.48,2400.0,10.3411,10.3411,10.3313,10.3313,2400.0
2016-10-13 13:00:00,10.48,10.48,10.47,10.47,15360.0,10.3313,10.3313,10.3214,10.3214,15360.0
2016-10-13 13:05:00,10.47,10.48,10.47,10.48,20800.0,10.3214,10.3313,10.3214,10.3313,20800.0
2016-10-13 13:10:00,10.47,10.47,10.45,10.45,152496.0,10.3214,10.3214,10.3017,10.3017,152496.0
2016-10-13 13:15:00,10.46,10.46,10.46,10.46,41600.0,10.3116,10.3116,10.3116,10.3116,41600.0
2016-10-13 13:20:00,10.46,10.47,10.46,10.47,36656.0,10.3116,10.3214,10.3116,10.3214,36656.0
2016-10-13 13:25:00,10.46,10.47,10.46,10.47,96416.0,10.3116,10.3214,10.3116,10.3214,96416.0
2016-10-13 13:30:00,10.47,10.47,10.46,10.46,33144.0,10.3214,10.3214,10.3116,10.3116,33144.0
2016-10-13 13:35:00,10.47,10.47,10.45,10.46,10584.0,10.3214,10.3214,10.3017,10.3116,10584.0
2016-10-13 13:40:00,10.47,10.47,10.47,10.47,45360.0,10.3214,10.3214,10.3214,10.3214,45360.0
2016-10-13 13:45:00,10.47,10.47,10.47,10.47,800.0,10.3214,10.3214,10.3214,10.3214,800.0
2016-10-13 13:50:00,10.47,10.5,10.47,10.49,29264.0,10.3214,10.351,10.3214,10.3411,29264.0
2016-10-13 13:55:00,10.5,10.52,10.5,10.52,39720.0,10.351,10.3707,10.351,10.3707,39720.0
2016-10-13 14:00:00,10.52,10.54,10.52,10.54,42768.0,10.3707,10.3904,10.3707,10.3904,42768.0
2016-10-13 14:05:00,10.52,10.52,10.52,10.52,5600.0,10.3707,10.3707,10.3707,10.3707,5600.0
2016-10-13 14:10:00,10.52,10.52,10.51,10.51,76152.0,10.3707,10.3707,10.3609,10.3609,76152.0
2016-10-13 14:15:00,10.51,10.51,10.51,10.51,10208.0,10.3609,10.3609,10.3609,10.3609,10208.0
2016-10-13 14:20:00,10.52,10.52,10.52,10.52,20800.0,10.3707,10.3707,10.3707,10.3707,20800.0
2016-10-13 14:25:00,10.53,10.53,10.52,10.53,56000.0,10.3806,10.3806,10.3707,10.3806,56000.0
2016-10-13 14:30:00,10.53,10.54,10.53,10.53,21480.0,10.3806,10.3904,10.3806,10.3806,21480.0
2016-10-13 14:35:00,10.53,10.53,10.53,10.53,34400.0,10.3806,10.3806,10.3806,10.3806,34400.0
2016-10-13 14:40:00,10.52,10.54,10.52,10.53,41928.0,10.3707,10.3904,10.3707,10.3806,41928.0
2016-10-13 14:45:00,10.53,10.54,10.53,10.54,103040.0,10.3806,10.3904,10.3806,10.3904,103040.0
2016-10-13 14:50:00,10.54,10.55,10.54,10.55,56496.0,10.3904,10.4003,10.3904,10.4003,56496.0
2016-10-13 14:55:00,10.55,10.56,10.55,10.55,14400.0,10.4003,10.4101,10.4003,10.4003,14400.0
2016-10-13 15:00:00,10.55,10.55,10.54,10.54,21600.0,10.4003,10.4003,10.3904,10.3904,21600.0
2016-10-13 15:05:00,10.54,10.56,10.54,10.55,114384.0,10.3904,10.4101,10.3904,10.4003,114384.0
2016-10-13 15:10:00,10.56,10.56,10.55,10.56,47152.0,10.4101,10.4101,10.4003,10.4101,47152.0
2016-10-13 15:15:00,10.55,10.55,10.54,10.54,73192.0,10.4003,10.4003,10.3904,10.3904,73192.0
2016-10-13 15:20:00,10.54,10.54,10.54,10.54,23848.0,10.3904,10.3904,10.3904,10.3904,23848.0
2016-10-13 15:25:00,10.54,10.54,10.51,10.52,77248.0,10.3904,10.3904,10.3609,10.3707,77248.0
2016-10-13 15:30:00,10.52,10.52,10.51,10.52,33480.0,10.3707,10.3707,10.3609,10.3707,33480.0
2016-10-13 15:35:00,10.52,10.53,10.52,10.52,49248.0,10.3707,10.3806,10.3707,10.3707,49248.0
2016-10-13 15:40:00,10.52,10.53,10.52,10.52,27200.0,10.3707,10.3806,10.3707,10.3707,27200.0
2016-10-13 15:45:00,10.51,10.52,10.51,10.51,101120.0,10.3609,10.3707,10.3609,10.3609,101120.0
2016-10-13 15:50:00,10.5,10.5,10.49,10.49,74224.0,10.351,10.351,10.3411,10.3411,74224.0
2016-10-13 15:55:00,10.49,10.51,10.48,10.51,1152824.0,10.3411,10.3609,10.3313,10.3609,1152824.0
2016-10-14 09:30:00,10.6,10.64,10.6,10.62,382840.0,10.4496,10.489,10.4496,10.4693,382840.0
2016-10-14 09:35:00,10.62,10.65,10.62,10.62,410984.0,10.4693,10.4989,10.4693,10.4693,410984.0
2016-10-14 09:40:00,10.63,10.65,10.62,10.65,189608.0,10.4791,10.4989,10.4693,10.4989,189608.0
2016-10-14 09:45:00,10.65,10.69,10.65,10.68,388640.0,10.4989,10.5383,10.4989,10.5284,388640.0
2016-10-14 09:50:00,10.68,10.69,10.68,10.68,160680.0,10.5284,10.5383,10.5284,10.5284,160680.0
2016-10-14 09:55:00,10.68,10.69,10.67,10.67,211336.0,10.5284,10.5383,10.5186,10.5186,211336.0
2016-10-14 10:00:00,10.66,10.66,10.64,10.66,60640.0,10.5087,10.5087,10.489,10.5087,60640.0
2016-10-14 10:05:00,10.66,10.67,10.65,10.65,38104.0,10.5087,10.5186,10.4989,10.4989,38104.0
2016-10-14 10:10:00,10.65,10.67,10.65,10.67,29600.0,10.4989,10.5186,10.4989,10.5186,29600.0
2016-10-14 10:15:00,10.67,10.68,10.67,10.68,124552.0,10.5186,10.5284,10.5186,10.5284,124552.0
2016-10-14 10:20:00,10.68,10.69,10.68,10.68,146680.0,10.5284,10.5383,10.5284,10.5284,146680.0
2016-10-14 10:25:00,10.68,10.68,10.66,10.66,22560.0,10.5284,10.5284,10.5087,10.5087,22560.0
2016-10-14 10:30:00,10.67,10.68,10.67,10.67,49600.0,10.5186,10.5284,10.5186,10.5186,49600.0
2016-10-14 10:35:00,10.66,10.68,10.66,10.67,13600.0,10.5087,10.5284,10.5087,10.5186,13600.0
2016-10-14 10:40:00,10.68,10.69,10.68,10.68,75920.0,10.5284,10.5383,10.5284,10.5284,75920.0
2016-10-14 10:45:00,10.69,10.69,10.68,10.69,24704.0,10.5383,10.5383,10.5284,10.5383,24704.0
2016-10-14 10:50:00,10.67,10.67,10.67,10.67,49600.0,10.5186,10.5186,10.5186,10.5186,49600.0
2016-10-14 10:55:00,10.67,10.67,10.66,10.66,25640.0,10.5186,10.5186,10.5087,10.5087,25640.0
2016-10-14 11:00:00,10.66,10.66,10.64,10.64,170720.0,10.5087,10.5087,10.489,10.489,170720.0
2016-10-14 11:05:00,10.64,10.64,10.63,10.64,79272.0,10.489,10.489,10.4791,10.489,79272.0
2016-10-14 11:10:00,10.64,10.64,10.63,10.63,95728.0,10.489,10.489,10.4791,10.4791,95728.0
2016-10-14 11:15:00,10.62,10.63,10.62,10.63,26416.0,10.4693,10.4791,10.4693,10.4791,26416.0
2016-10-14 11:20:00,10.63,10.63,10.63,10.63,32736.0,10.4791,10.4791,10.4791,10.4791,32736.0
2016-10-14 11:25:00,10.63,10.63,10.6,10.6,61440.0,10.4791,10.4791,10.4496,10.4496,61440.0
2016-10-14 11:30:00,10.59,10.59,10.56,10.57,90136.0,10.4397,10.4397,10.4101,10.42,90136.0
2016-10-14 11:35:00,10.58,10.58,10.58,10.58,51384.0,10.4299,10.4299,10.4299,10.4299,51384.0
2016-10-14 11:40:00,10.58,10.58,10.58,10.58,12000.0,10.4299,10.4299,10.4299,10.4299,12000.0
2016-10-14 11:45:00,10.57,10.57,10.56,10.57,123864.0,10.42,10.42,10.4101,10.42,123864.0
2016-10-14 11:50:00,10.57,10.57,10.56,10.56,156592.0,10.42,10.42,10.4101,10.4101,156592.0
2016-10-14 11:55:00,10.55,10.56,10.55,10.55,148176.0,10.4003,10.4101,10.4003,10.4003,148176.0
2016-10-14 12:00:00,10.54,10.56,10.54,10.56,26584.0,10.3904,10.4101,10.3904,10.4101,26584.0
2016-10-14 12:05:00,10.55,10.56,10.55,10.55,8400.0,10.4003,10.4101,10.4003,10.4003,8400.0
2016-10-14 12:10:00,10.55,10.55,10.54,10.54,52400.0,10.4003,10.4003,10.3904,10.3904,52400.0
2016-10-14 12:15:00,10.53,10.53,10.52,10.53,68064.0,10.3806,10.3806,10.3707,10.3806,68064.0
2016-10-14 12:20:00,10.53,10.53,10.53,10.53,12800.0,10.3806,10.3806,10.3806,10.3806,12800.0
2016-10-14 12:25:00,10.55,10.55,10.55,10.55,41784.0,10.4003,10.4003,10.4003,10.4003,41784.0
2016-10-14 12:30:00,10.56,10.56,10.56,10.56,92000.0,10.4101,10.4101,10.4101,10.4101,92000.0
2016-10-14 12:35:00,10.56,10.56,10.55,10.56,10400.0,10.4101,10.4101,10.4003,10.4101,10400.0
2016-10-14 12:40:00,10.57,10.57,10.57,10.57,25600.0,10.42,10.42,10.42,10.42,25600.0
2016-10-14 12:45:00,10.56,10.56,10.56,10.56,154056.0,10.4101,10.4101,10.4101,10.4101,154056.0
2016-10-14 12:50:00,10.56,10.57,10.56,10.57,10400.0,10.4101,10.42,10.4101,10.42,10400.0
2016-10-14 12:55:00,10.56,10.56,10.56,10.56,21600.0,10.4101,10.4101,10.4101,10.4101,21600.0
2016-10-14 13:00:00,10.56,10.56,10.54,10.54,8800.0,10.4101,10.4101,10.3904,10.3904,8800.0
2016-10-14 13:05:00,10.55,10.58,10.55,10.58,102384.0,10.4003,10.4299,10.4003,10.4299,102384.0
2016-10-14 13:10:00,10.57,10.57,10.56,10.57,43184.0,10.42,10.42,10.4101,10.42,43184.0
2016-10-14 13:15:00,10.56,10.56,10.56,10.56,3200.0,10.4101,10.4101,10.4101,10.4101,3200.0
2016-10-14 13:20:00,10.56,10.58,10.56,10.57,60000.0,10.4101,10.4299,10.4101,10.42,60000.0
2016-10-14 13:25:00,10.57,10.57,10.57,10.57,25600.0,10.42,10.42,10.42,10.42,25600.0
2016-10-14 13:30:00,10.57,10.61,10.56,10.6,135520.0,10.42,10.4594,10.4101,10.4496,135520.0
2016-10-14 13:35:00,10.6,10.6,10.58,10.59,245384.0,10.4496,10.4496,10.4299,10.4397,245384.0
2016-10-14 13:40:00,10.59,10.59,10.57,10.57,67496.0,10.4397,10.4397,10.42,10.42,67496.0
2016-10-14 13:45:00,10.58,10.58,10.56,10.56,104168.0,10.4299,10.4299,10.4101,10.4101,104168.0
2016-10-14 13:50:00,10.56,10.56,10.55,10.55,20000.0,10.4101,10.4101,10.4003,10.4003,20000.0
2016-10-14 13:55:00,10.56,10.57,10.56,10.56,18400.0,10.4101,10.42,10.4101,10.4101,18400.0
2016-10-14 14:00:00,10.55,10.55,10.54,10.54,208104.0,10.4003,10.4003,10.3904,10.3904,208104.0
2016-10-14 14:05:00,10.53,10.54,10.53,10.53,58560.0,10.3806,10.3904,10.3806,10.3806,58560.0
2016-10-14 14:10:00,10.53,10.53,10.52,10.53,92848.0,10.3806,10.3806,10.3707,10.3806,92848.0
2016-10-14 14:15:00,10.52,10.53,10.52,10.53,53600.0,10.3707,10.3806,10.3707,10.3806,53600.0
2016-10-14 14:20:00,10.54,10.56,10.54,10.56,86280.0,10.3904,10.4101,10.3904,10.4101,86280.0
2016-10-14 14:25:00,10.55,10.57,10.55,10.57,222552.0,10.4003,10.42,10.4003,10.42,222552.0
2016-10-14 14:30:00,10.57,10.57,10.56,10.56,49584.0,10.42,10.42,10.4101,10.4101,49584.0
2016-10-14 14:35:00,10.56,10.56,10.55,10.56,31280.0,10.4101,10.4101,10.4003,10.4101,31280.0
2016-10-14 14:40:00,10.55,10.55,10.55,10.55,2848.0,10.4003,10.4003,10.4003,10.4003,2848.0
2016-10-14 14:45:00,10.55,10.55,10.54,10.54,13600.0,10.4003,10.4003,10.3904,10.3904,13600.0
2016-10-14 14:50:00,10.54,10.54,10.53,10.54,63480.0,10.3904,10.3904,10.3806,10.3904,63480.0
2016-10-14 14:55:00,10.53,10.54,10.52,10.52,178976.0,10.3806,10.3904,10.3707,10.3707,178976.0
2016-10-14 15:00:00,10.52,10.54,10.52,10.54,135896.0,10.3707,10.3904,10.3707,10.3904,135896.0
2016-10-14 15:05:00,10.53,10.55,10.53,10.55,192672.0,10.3806,10.4003,10.3806,10.4003,192672.0
2016-10-14 15:10:00,10.55,10.56,10.55,10.55,138272.0,10.4003,10.4101,10.4003,10.4003,138272.0
2016-10-14 15:15:00,10.55,10.56,10.55,10.56,126640.0,10.4003,10.4101,10.4003,10.4101,126640.0
2016-10-14 15:20:00,10.54,10.55,10.54,10.55,29728.0,10.3904,10.4003,10.3904,10.4003,29728.0
2016-10-14 15:25:00,10.55,10.55,10.55,10.55,31096.0,10.4003,10.4003,10.4003,10.4003,31096.0
2016-10-14 15:30:00,10.55,10.56,10.54,10.56,224080.0,10.4003,10.4101,10.3904,10.4101,224080.0
2016-10-14 15:35:00,10.56,10.57,10.56,10.57,80800.0,10.4101,10.42,10.4101,10.42,80800.0
2016-10-14 15:40:00,10.57,10.58,10.56,10.57,26800.0,10.42,10.4299,10.4101,10.42,26800.0
2016-10-14 15:45:00,10.56,10.57,10.56,10.56,61104.0,10.4101,10.42,10.4101,10.4101,61104.0
2016-10-14 15:50:00,10.56,10.56,10.54,10.55,94392.0,10.4101,10.4101,10.3904,10.4003,94392.0
2016-10-14 15:55:00,10.55,10.55,10.53,10.53,544944.0,10.4003,10.4003,10.3806,10.3806,544944.0
2016-10-17 09:30:00,10.52,10.54,10.51,10.51,221528.0,10.3707,10.3904,10.3609,10.3609,221528.0
2016-10-17 09:35:00,10.51,10.51,10.47,10.47,343624.0,10.3609,10.3609,10.3214,10.3214,343624.0
2016-10-17 09:40:00,10.47,10.48,10.46,10.46,108576.0,10.3214,10.3313,10.3116,10.3116,108576.0
2016-10-17 09:45:00,10.47,10.49,10.47,10.48,83560.0,10.3214,10.3411,10.3214,10.3313,83560.0
2016-10-17 09:50:00,10.48,10.51,10.45,10.45,168760.0,10.3313,10.3609,10.3017,10.3017,168760.0
2016-10-17 09:55:00,10.45,10.46,10.45,10.45,131840.0,10.3017,10.3116,10.3017,10.3017,131840.0
2016-10-17 10:00:00,10.45,10.47,10.45,10.47,228944.0,10.3017,10.3214,10.3017,10.3214,228944.0
2016-10-17 10:05:00,10.46,10.49,10.46,10.49,162624.0,10.3116,10.3411,10.3116,10.3411,162624.0
2016-10-17 10:10:00,10.49,10.51,10.49,10.49,231896.0,10.3411,10.3609,10.3411,10.3411,231896.0
2016-10-17 10:15:00,10.5,10.5,10.49,10.49,23672.0,10.351,10.351,10.3411,10.3411,23672.0
2016-10-17 10:20:00,10.49,10.53,10.47,10.53,227984.0,10.3411,10.3806,10.3214,10.3806,227984.0
2016-10-17 10:25:00,10.53,10.55,10.53,10.55,86288.0,10.3806,10.4003,10.3806,10.4003,86288.0
2016-10-17 10:30:00,10.55,10.55,10.53,10.54,79520.0,10.4003,10.4003,10.3806,10.3904,79520.0
2016-10-17 10:35:00,10.54,10.54,10.53,10.54,12800.0,10.3904,10.3904,10.3806,10.3904,12800.0
2016-10-17 10:40:00,10.54,10.55,10.53,10.53,30736.0,10.3904,10.4003,10.3806,10.3806,30736.0
2016-10-17 10:45:00,10.53,10.53,10.52,10.53,41920.0,10.3806,10.3806,10.3707,10.3806,41920.0
2016-10-17 10:50:00,10.52,10.53,10.51,10.51,42992.0,10.3707,10.3806,10.3609,10.3609,42992.0
2016-10-17 10:55:00,10.51,10.52,10.51,10.52,7200.0,10.3609,10.3707,10.3609,10.3707,7200.0
2016-10-17 11:00:00,10.52,10.52,10.52,10.52,85416.0,10.3707,10.3707,10.3707,10.3707,85416.0
2016-10-17 11:05:00,10.53,10.53,10.51,10.51,28224.0,10.3806,10.3806,10.3609,10.3609,28224.0
2016-10-17 11:10:00,10.51,10.52,10.51,10.51,40320.0,10.3609,10.3707,10.3609,10.3609,40320.0
2016-10-17 11:15:00,10.52,10.52,10.51,10.52,86720.0,10.3707,10.3707,10.3609,10.3707,86720.0
2016-10-17 11:20:00,10.52,10.52,10.51,10.51,9600.0,10.3707,10.3707,10.3609,10.3609,9600.0
2016-10-17 11:25:00,10.51,10.51,10.49,10.5,90512.0,10.3609,10.3609,10.3411,10.351,90512.0
2016-10-17 11:30:00,10.5,10.5,10.5,10.5,15944.0,10.351,10.351,10.351,10.351,15944.0
2016-10-17 11:35:00,10.5,10.51,10.5,10.51,42728.0,10.351,10.3609,10.351,10.3609,42728.0
2016-10-17 11:40:00,10.52,10.53,10.51,10.52,46400.0,10.3707,10.3806,10.3609,10.3707,46400.0
2016-10-17 11:45:00,10.52,10.52,10.5,10.51,22560.0,10.3707,10.3707,10.351,10.3609,22560.0
2016-10-17 11:50:00,10.51,10.52,10.51,10.52,5712.0,10.3609,10.3707,10.3609,10.3707,5712.0
2016-10-17 11:55:00,10.53,10.53,10.52,10.52,18680.0,10.3806,10.3806,10.3707,10.3707,18680.0
2016-10-17 12:00:00,10.52,10.52,10.52,10.52,55136.0,10.3707,10.3707,10.3707,10.3707,55136.0
2016-10-17 12:05:00,10.53,10.53,10.51,10.52,20720.0,10.3806,10.3806,10.3609,10.3707,20720.0
2016-10-17 12:10:00,10.51,10.51,10.5,10.51,86184.0,10.3609,10.3609,10.351,10.3609,86184.0
2016-10-17 12:15:00,10.5,10.51,10.5,10.51,6400.0,10.351,10.3609,10.351,10.3609,6400.0
2016-10-17 12:20:00,10.51,10.52,10.51,10.51,12000.0,10.3609,10.3707,10.3609,10.3609,12000.0
2016-10-17 12:25:00,10.51,10.51,10.49,10.5,14400.0,10.3609,10.3609,10.3411,10.351,14400.0
2016-10-17 12:30:00,10.49,10.51,10.49,10.51,24968.0,10.3411,10.3609,10.3411,10.3609,24968.0
2016-10-17 12:35:00,10.51,10.51,10.51,10.51,16008.0,10.3609,10.3609,10.3609,10.3609,16008.0
2016-10-17 12:40:00,10.49,10.5,10.48,10.5,133600.0,10.3411,10.351,10.3313,10.351,133600.0
2016-10-17 12:45:00,10.49,10.5,10.48,10.5,44304.0,10.3411,10.351,10.3313,10.351,44304.0
2016-10-17 12:50:00,10.49,10.49,10.49,10.49,1600.0,10.3411,10.3411,10.3411,10.3411,1600.0
2016-10-17 12:55:00,10.5,10.5,10.5,10.5,3200.0,10.351,10.351,10.351,10.351,3200.0
2016-10-17 13:00:00,10.5,10.5,10.49,10.49,14400.0,10.351,10.351,10.3411,10.3411,14400.0
2016-10-17 13:05:00,10.49,10.5,10.49,10.5,12592.0,10.3411,10.351,10.3411,10.351,12592.0
2016-10-17 13:10:00,10.49,10.49,10.49,10.49,11200.0,10.3411,10.3411,10.3411,10.3411,11200.0
2016-10-17 13:15:00,10.49,10.49,10.47,10.47,69560.0,10.3411,10.3411,10.3214,10.3214,69560.0
2016-10-17 13:20:00,10.47,10.48,10.47,10.47,48320.0,10.3214,10.3313,10.3214,10.3214,48320.0
2016-10-17 13:25:00,10.47,10.47,10.47,10.47,56824.0,10.3214,10.3214,10.3214,10.3214,56824.0
2016-10-17 13:30:00,10.47,10.48,10.47,10.48,48800.0,10.3214,10.3313,10.3214,10.3313,48800.0
2016-10-17 13:35:00,10.48,10.48,10.47,10.47,6160.0,10.3313,10.3313,10.3214,10.3214,6160.0
2016-10-17 13:40:00,10.47,10.48,10.47,10.47,23200.0,10.3214,10.3313,10.3214,10.3214,23200.0
2016-10-17 13:45:00,10.47,10.48,10.47,10.47,51704.0,10.3214,10.3313,10.3214,10.3214,51704.0
2016-10-17 13:50:00,10.47,10.47,10.47,10.47,23200.0,10.3214,10.3214,10.3214,10.3214,23200.0
2016-10-17 13:55:00,10.46,10.46,10.45,10.45,30400.0,10.3116,10.3116,10.3017,10.3017,30400.0
2016-10-17 14:00:00,10.46,10.47,10.46,10.47,54464.0,10.3116,10.3214,10.3116,10.3214,54464.0
2016-10-17 14:05:00,10.46,10.46,10.46,10.46,225104.0,10.3116,10.3116,10.3116,10.3116,225104.0
2016-10-17 14:10:00,10.46,10.48,10.46,10.48,47304.0,10.3116,10.3313,10.3116,10.3313,47304.0
2016-10-17 14:15:00,10.48,10.49,10.47,10.48,123984.0,10.3313,10.3411,10.3214,10.3313,123984.0
2016-10-17 14:20:00,10.49,10.49,10.48,10.48,9600.0,10.3411,10.3411,10.3313,10.3313,9600.0
2016-10-17 14:25:00,10.48,10.49,10.48,10.49,39216.0,10.3313,10.3411,10.3313,10.3411,39216.0
2016-10-17 14:30:00,10.48,10.48,10.48,10.48,19912.0,10.3313,10.3313,10.3313,10.3313,19912.0
2016-10-17 14:35:00,10.47,10.48,10.47,10.48,18056.0,10.3214,10.3313,10.3214,10.3313,18056.0
2016-10-17 14:40:00,10.47,10.48,10.47,10.48,25736.0,10.3214,10.3313,10.3214,10.3313,25736.0
2016-10-17 14:45:00,10.48,10.48,10.47,10.47,35456.0,10.3313,10.3313,10.3214,10.3214,35456.0
2016-10-17 14:50:00,10.48,10.49,10.48,10.48,136328.0,10.3313,10.3411,10.3313,10.3313,136328.0
2016-10-17 14:55:00,10.48,10.49,10.48,10.49,38176.0,10.3313,10.3411,10.3313,10.3411,38176.0
2016-10-17 15:00:00,10.49,10.49,10.49,10.49,27392.0,10.3411,10.3411,10.3411,10.3411,27392.0
2016-10-17 15:05:00,10.49,10.49,10.49,10.49,4800.0,10.3411,10.3411,10.3411,10.3411,4800.0
2016-10-17 15:10:00,10.49,10.49,10.47,10.47,17760.0,10.3411,10.3411,10.3214,10.3214,17760.0
2016-10-17 15:15:00,10.48,10.48,10.47,10.47,20000.0,10.3313,10.3313,10.3214,10.3214,20000.0
2016-10-17 15:20:00,10.48,10.48,10.47,10.47,2760.0,10.3313,10.3313,10.3214,10.3214,2760.0
2016-10-17 15:25:00,10.47,10.48,10.47,10.47,2400.0,10.3214,10.3313,10.3214,10.3214,2400.0
2016-10-17 15:30:00,10.47,10.48,10.47,10.48,8800.0,10.3214,10.3313,10.3214,10.3313,8800.0
2016-10-17 15:35:00,10.47,10.49,10.47,10.49,49560.0,10.3214,10.3411,10.3214,10.3411,49560.0
2016-10-17 15:40:00,10.48,10.48,10.47,10.47,12800.0,10.3313,10.3313,10.3214,10.3214,12800.0
2016-10-17 15:45:00,10.48,10.48,10.47,10.47,20000.0,10.3313,10.3313,10.3214,10.3214,20000.0
2016-10-17 15:50:00,10.47,10.47,10.47,10.47,41704.0,10.3214,10.3214,10.3214,10.3214,41704.0
2016-10-17 15:55:00,10.47,10.47,10.46,10.47,331888.0,10.3214,10.3214,10.3116,10.3214,331888.0
2016-10-18 09:30:00,10.71,10.73,10.69,10.7,1055848.0,10.558,10.5777,10.5383,10.5482,1055848.0
2016-10-18 09:35:00,10.7,10.7,10.68,10.69,169800.0,10.5482,10.5482,10.5284,10.5383,169800.0
2016-10-18 09:40:00,10.68,10.7,10.68,10.7,152360.0,10.5284,10.5482,10.5284,10.5482,152360.0
2016-10-18 09:45:00,10.7,10.72,10.7,10.71,199760.0,10.5482,10.5679,10.5482,10.558,199760.0
2016-10-18 09:50:00,10.71,10.71,10.68,10.68,104728.0,10.558,10.558,10.5284,10.5284,104728.0
2016-10-18 09:55:00,10.69,10.69,10.68,10.68,23200.0,10.5383,10.5383,10.5284,10.5284,23200.0
2016-10-18 10:00:00,10.69,10.7,10.69,10.7,87424.0,10.5383,10.5482,10.5383,10.5482,87424.0
2016-10-18 10:05:00,10.7,10.7,10.69,10.69,47712.0,10.5482,10.5482,10.5383,10.5383,47712.0
2016-10-18 10:10:00,10.7,10.7,10.68,10.68,134896.0,10.5482,10.5482,10.5284,10.5284,134896.0
2016-10-18 10:15:00,10.7,10.7,10.69,10.69,50400.0,10.5482,10.5482,10.5383,10.5383,50400.0
2016-10-18 10:20:00,10.68,10.69,10.65,10.65,221960.0,10.5284,10.5383,10.4989,10.4989,221960.0
2016-10-18 10:25:00,10.65,10.67,10.65,10.66,49600.0,10.4989,10.5186,10.4989,10.5087,49600.0
2016-10-18 10:30:00,10.66,10.67,10.66,10.67,12000.0,10.5087,10.5186,10.5087,10.5186,12000.0
2016-10-18 10:35:00,10.67,10.69,10.67,10.69,156608.0,10.5186,10.5383,10.5186,10.5383,156608.0
2016-10-18 10:40:00,10.69,10.7,10.68,10.7,62520.0,10.5383,10.5482,10.5284,10.5482,62520.0
2016-10-18 10:45:00,10.7,10.7,10.69,10.7,56864.0,10.5482,10.5482,10.5383,10.5482,56864.0
2016-10-18 10:50:00,10.7,10.7,10.68,10.69,36048.0,10.5482,10.5482,10.5284,10.5383,36048.0
2016-10-18 10:55:00,10.69,10.7,10.69,10.69,37560.0,10.5383,10.5482,10.5383,10.5383,37560.0
2016-10-18 11:00:00,10.7,10.71,10.7,10.71,210408.0,10.5482,10.558,10.5482,10.558,210408.0
2016-10-18 11:05:00,10.71,10.71,10.71,10.71,17864.0,10.558,10.558,10.558,10.558,17864.0
2016-10-18 11:10:00,10.7,10.71,10.69,10.7,19816.0,10.5482,10.558,10.5383,10.5482,19816.0
2016-10-18 11:15:00,10.7,10.7,10.69,10.7,24328.0,10.5482,10.5482,10.5383,10.5482,24328.0
2016-10-18 11:20:00,10.7,10.71,10.7,10.7,17600.0,10.5482,10.558,10.5482,10.5482,17600.0
2016-10-18 11:25:00,10.7,10.71,10.7,10.71,23200.0,10.5482,10.558,10.5482,10.558,23200.0
2016-10-18 11:30:00,10.71,10.71,10.7,10.7,54216.0,10.558,10.558,10.5482,10.5482,54216.0
2016-10-18 11:35:00,10.7,10.7,10.7,10.7,12624.0,10.5482,10.5482,10.5482,10.5482,12624.0
2016-10-18 11:40:00,10.71,10.72,10.71,10.72,5600.0,10.558,10.5679,10.558,10.5679,5600.0
2016-10-18 11:45:00,10.72,10.72,10.72,10.72,72752.0,10.5679,10.5679,10.5679,10.5679,72752.0
2016-10-18 11:50:00,10.72,10.74,10.72,10.74,58760.0,10.5679,10.5876,10.5679,10.5876,58760.0
2016-10-18 11:55:00,10.74,10.74,10.74,10.74,69176.0,10.5876,10.5876,10.5876,10.5876,69176.0
2016-10-18 12:00:00,10.74,10.74,10.74,10.74,23784.0,10.5876,10.5876,10.5876,10.5876,23784.0
2016-10-18 12:05:00,10.74,10.74,10.74,10.74,11600.0,10.5876,10.5876,10.5876,10.5876,11600.0
2016-10-18 12:10:00,10.74,10.74,10.74,10.74,5600.0,10.5876,10.5876,10.5876,10.5876,5600.0
2016-10-18 12:15:00,10.74,10.74,10.74,10.74,2400.0,10.5876,10.5876,10.5876,10.5876,2400.0
2016-10-18 12:20:00,10.73,10.74,10.73,10.74,9840.0,10.5777,10.5876,10.5777,10.5876,9840.0
2016-10-18 12:25:00,10.74,10.75,10.74,10.75,106552.0,10.5876,10.5974,10.5876,10.5974,106552.0
2016-10-18 12:30:00,10.75,10.75,10.74,10.75,15200.0,10.5974,10.5974,10.5876,10.5974,15200.0
2016-10-18 12:35:00,10.75,10.75,10.74,10.75,24000.0,10.5974,10.5974,10.5876,10.5974,24000.0
2016-10-18 12:40:00,10.74,10.74,10.74,10.74,2400.0,10.5876,10.5876,10.5876,10.5876,2400.0
2016-10-18 12:45:00,10.74,10.74,10.74,10.74,800.0,10.5876,10.5876,10.5876,10.5876,800.0
2016-10-18 12:50:00,10.74,10.74,10.73,10.73,8160.0,10.5876,10.5876,10.5777,10.5777,8160.0
2016-10-18 12:55:00,10.73,10.73,10.72,10.73,34048.0,10.5777,10.5777,10.5679,10.5777,34048.0
2016-10-18 13:00:00,10.73,10.73,10.73,10.73,52000.0,10.5777,10.5777,10.5777,10.5777,52000.0
2016-10-18 13:05:00,10.73,10.73,10.73,10.73,2400.0,10.5777,10.5777,10.5777,10.5777,2400.0
2016-10-18 13:10:00,10.74,10.74,10.73,10.73,13600.0,10.5876,10.5876,10.5777,10.5777,13600.0
2016-10-18 13:15:00,10.73,10.74,10.73,10.74,10760.0,10.5777,10.5876,10.5777,10.5876,10760.0
2016-10-18 13:20:00,10.73,10.74,10.73,10.73,61280.0,10.5777,10.5876,10.5777,10.5777,61280.0
2016-10-18 13:25:00,10.74,10.74,10.73,10.73,144552.0,10.5876,10.5876,10.5777,10.5777,144552.0
2016-10-18 13:30:00,10.73,10.73,10.72,10.72,123792.0,10.5777,10.5777,10.5679,10.5679,123792.0
2016-10-18 13:35:00,10.72,10.72,10.72,10.72,12000.0,10.5679,10.5679,10.5679,10.5679,12000.0
2016-10-18 13:40:00,10.73,10.73,10.72,10.73,31000.0,10.5777,10.5777,10.5679,10.5777,31000.0
2016-10-18 13:45:00,10.73,10.73,10.72,10.72,56280.0,10.5777,10.5777,10.5679,10.5679,56280.0
2016-10-18 13:50:00,10.72,10.73,10.72,10.73,2744.0,10.5679,10.5777,10.5679,10.5777,2744.0
2016-10-18 13:55:00,10.73,10.73,10.73,10.73,90880.0,10.5777,10.5777,10.5777,10.5777,90880.0
2016-10-18 14:00:00,10.73,10.73,10.73,10.73,10400.0,10.5777,10.5777,10.5777,10.5777,10400.0
2016-10-18 14:05:00,10.73,10.73,10.73,10.73,4800.0,10.5777,10.5777,10.5777,10.5777,4800.0
2016-10-18 14:10:00,10.72,10.73,10.72,10.73,7496.0,10.5679,10.5777,10.5679,10.5777,7496.0
2016-10-18 14:15:00,10.73,10.73,10.72,10.73,18352.0,10.5777,10.5777,10.5679,10.5777,18352.0
2016-10-18 14:20:00,10.72,10.74,10.72,10.74,17968.0,10.5679,10.5876,10.5679,10.5876,17968.0
2016-10-18 14:25:00,10.73,10.74,10.73,10.74,4800.0,10.5777,10.5876,10.5777,10.5876,4800.0
2016-10-18 14:30:00,10.74,10.74,10.73,10.73,48152.0,10.5876,10.5876,10.5777,10.5777,48152.0
2016-10-18 14:35:00,10.73,10.73,10.73,10.73,21840.0,10.5777,10.5777,10.5777,10.5777,21840.0
2016-10-18 14:40:00,10.73,10.73,10.73,10.73,25928.0,10.5777,10.5777,10.5777,10.5777,25928.0
2016-10-18 14:45:00,10.72,10.73,10.72,10.72,5600.0,10.5679,10.5777,10.5679,10.5679,5600.0
2016-10-18 14:50:00,10.72,10.72,10.72,10.72,67648.0,10.5679,10.5679,10.5679,10.5679,67648.0
2016-10-18 14:55:00,10.72,10.73,10.72,10.73,8736.0,10.5679,10.5777,10.5679,10.5777,8736.0
2016-10-18 15:00:00,10.72,10.72,10.72,10.72,4880.0,10.5679,10.5679,10.5679,10.5679,4880.0
2016-10-18 15:05:00,10.71,10.71,10.71,10.71,33280.0,10.558,10.558,10.558,10.558,33280.0
2016-10-18 15:10:00,10.71,10.71,10.71,10.71,0.0,10.558,10.558,10.558,10.558,0.0
2016-10-18 15:15:00,10.7,10.71,10.7,10.7,26400.0,10.5482,10.558,10.5482,10.5482,26400.0
2016-10-18 15:20:00,10.69,10.7,10.69,10.69,36152.0,10.5383,10.5482,10.5383,10.5383,36152.0
2016-10-18 15:25:00,10.69,10.69,10.68,10.68,10408.0,10.5383,10.5383,10.5284,10.5284,10408.0
2016-10-18 15:30:00,10.68,10.68,10.68,10.68,138216.0,10.5284,10.5284,10.5284,10.5284,138216.0
2016-10-18 15:35:00,10.69,10.7,10.68,10.69,48840.0,10.5383,10.5482,10.5284,10.5383,48840.0
2016-10-18 15:40:00,10.69,10.69,10.68,10.68,222112.0,10.5383,10.5383,10.5284,10.5284,222112.0
2016-10-18 15:45:00,10.68,10.68,10.67,10.67,58200.0,10.5284,10.5284,10.5186,10.5186,58200.0
2016-10-18 15:50:00,10.67,10.68,10.67,10.67,124144.0,10.5186,10.5284,10.5186,10.5186,124144.0
2016-10-18 15:55:00,10.67,10.68,10.66,10.66,284800.0,10.5186,10.5284,10.5087,10.5087,284800.0
2016-10-19 09:30:00,10.64,10.65,10.63,10.64,141816.0,10.489,10.4989,10.4791,10.489,141816.0
2016-10-19 09:35:00,10.64,10.65,10.63,10.63,162072.0,10.489,10.4989,10.4791,10.4791,162072.0
2016-10-19 09:40:00,10.65,10.65,10.63,10.63,60152.0,10.4989,10.4989,10.4791,10.4791,60152.0
2016-10-19 09:45:00,10.63,10.65,10.63,10.65,256248.0,10.4791,10.4989,10.4791,10.4989,256248.0
2016-10-19 09:50:00,10.65,10.66,10.65,10.66,64744.0,10.4989,10.5087,10.4989,10.5087,64744.0
2016-10-19 09:55:00,10.65,10.65,10.62,10.63,209848.0,10.4989,10.4989,10.4693,10.4791,209848.0
2016-10-19 10:00:00,10.63,10.65,10.63,10.64,96800.0,10.4791,10.4989,10.4791,10.489,96800.0
2016-10-19 10:05:00,10.64,10.64,10.63,10.63,34400.0,10.489,10.489,10.4791,10.4791,34400.0
2016-10-19 10:10:00,10.63,10.65,10.63,10.65,29520.0,10.4791,10.4989,10.4791,10.4989,29520.0
2016-10-19 10:15:00,10.65,10.66,10.64,10.64,52440.0,10.4989,10.5087,10.489,10.489,52440.0
2016-10-19 10:20:00,10.65,10.65,10.64,10.64,12640.0,10.4989,10.4989,10.489,10.489,12640.0
2016-10-19 10:25:00,10.65,10.67,10.65,10.67,91536.0,10.4989,10.5186,10.4989,10.5186,91536.0
2016-10-19 10:30:00,10.67,10.68,10.66,10.66,36800.0,10.5186,10.5284,10.5087,10.5087,36800.0
2016-10-19 10:35:00,10.65,10.66,10.65,10.66,6400.0,10.4989,10.5087,10.4989,10.5087,6400.0
2016-10-19 10:40:00,10.66,10.67,10.66,10.67,28000.0,10.5087,10.5186,10.5087,10.5186,28000.0
2016-10-19 10:45:00,10.67,10.68,10.67,10.68,41080.0,10.5186,10.5284,10.5186,10.5284,41080.0
2016-10-19 10:50:00,10.68,10.68,10.67,10.67,15600.0,10.5284,10.5284,10.5186,10.5186,15600.0
2016-10-19 10:55:00,10.67,10.68,10.67,10.67,6400.0,10.5186,10.5284,10.5186,10.5186,6400.0
2016-10-19 11:00:00,10.67,10.67,10.66,10.66,10400.0,10.5186,10.5186,10.5087,10.5087,10400.0
2016-10-19 11:05:00,10.66,10.66,10.66,10.66,37600.0,10.5087,10.5087,10.5087,10.5087,37600.0
2016-10-19 11:10:00,10.66,10.66,10.65,10.65,36800.0,10.5087,10.5087,10.4989,10.4989,36800.0
2016-10-19 11:15:00,10.65,10.65,10.64,10.65,16800.0,10.4989,10.4989,10.489,10.4989,16800.0
2016-10-19 11:20:00,10.64,10.65,10.64,10.64,28800.0,10.489,10.4989,10.489,10.489,28800.0
2016-10-19 11:25:00,10.64,10.64,10.63,10.63,31200.0,10.489,10.489,10.4791,10.4791,31200.0
2016-10-19 11:30:00,10.65,10.65,10.65,10.65,21072.0,10.4989,10.4989,10.4989,10.4989,21072.0
2016-10-19 11:35:00,10.65,10.65,10.64,10.65,30400.0,10.4989,10.4989,10.489,10.4989,30400.0
2016-10-19 11:40:00,10.64,10.65,10.64,10.65,29712.0,10.489,10.4989,10.489,10.4989,29712.0
2016-10-19 11:45:00,10.65,10.65,10.64,10.64,57600.0,10.4989,10.4989,10.489,10.489,57600.0
2016-10-19 11:50:00,10.65,10.65,10.64,10.64,9320.0,10.4989,10.4989,10.489,10.489,9320.0
2016-10-19 11:55:00,10.64,10.64,10.63,10.63,16800.0,10.489,10.489,10.4791,10.4791,16800.0
2016-10-19 12:00:00,10.63,10.63,10.62,10.63,27200.0,10.4791,10.4791,10.4693,10.4791,27200.0
2016-10-19 12:05:00,10.63,10.63,10.62,10.63,7200.0,10.4791,10.4791,10.4693,10.4791,7200.0
2016-10-19 12:10:00,10.63,10.63,10.63,10.63,32912.0,10.4791,10.4791,10.4791,10.4791,32912.0
2016-10-19 12:15:00,10.64,10.64,10.64,10.64,2400.0,10.489,10.489,10.489,10.489,2400.0
2016-10-19 12:20:00,10.63,10.65,10.63,10.65,27432.0,10.4791,10.4989,10.4791,10.4989,27432.0
2016-10-19 12:25:00,10.65,10.65,10.64,10.65,62016.0,10.4989,10.4989,10.489,10.4989,62016.0
2016-10-19 12:30:00,10.64,10.64,10.64,10.64,4000.0,10.489,10.489,10.489,10.489,4000.0
2016-10-19 12:35:00,10.65,10.65,10.65,10.65,4000.0,10.4989,10.4989,10.4989,10.4989,4000.0
2016-10-19 12:40:00,10.64,10.65,10.64,10.65,9600.0,10.489,10.4989,10.489,10.4989,9600.0
2016-10-19 12:45:00,10.65,10.65,10.64,10.65,26400.0,10.4989,10.4989,10.489,10.4989,26400.0
2016-10-19 12:50:00,10.65,10.66,10.65,10.66,54632.0,10.4989,10.5087,10.4989,10.5087,54632.0
2016-10-19 12:55:00,10.65,10.66,10.65,10.66,9600.0,10.4989,10.5087,10.4989,10.5087,9600.0
2016-10-19 13:00:00,10.66,10.67,10.66,10.66,70256.0,10.5087,10.5186,10.5087,10.5087,70256.0
2016-10-19 13:05:00,10.66,10.66,10.65,10.66,60320.0,10.5087,10.5087,10.4989,10.5087,60320.0
2016-10-19 13:10:00,10.65,10.65,10.65,10.65,2280.0,10.4989,10.4989,10.4989,10.4989,2280.0
2016-10-19 13:15:00,10.65,10.66,10.65,10.66,8000.0,10.4989,10.5087,10.4989,10.5087,8000.0
2016-10-19 13:20:00,10.67,10.67,10.67,10.67,2400.0,10.5186,10.5186,10.5186,10.5186,2400.0
2016-10-19 13:25:00,10.67,10.67,10.67,10.67,3200.0,10.5186,10.5186,10.5186,10.5186,3200.0
2016-10-19 13:30:00,10.67,10.67,10.67,10.67,0.0,10.5186,10.5186,10.5186,10.5186,0.0
2016-10-19 13:35:00,10.67,10.67,10.67,10.67,12000.0,10.5186,10.5186,10.5186,10.5186,12000.0
2016-10-19 13:40:00,10.67,10.67,10.67,10.67,1600.0,10.5186,10.5186,10.5186,10.5186,1600.0
2016-10-19 13:45:00,10.67,10.67,10.67,10.67,49600.0,10.5186,10.5186,10.5186,10.5186,49600.0
2016-10-19 13:50:00,10.66,10.66,10.66,10.66,108376.0,10.5087,10.5087,10.5087,10.5087,108376.0
2016-10-19 13:55:00,10.66,10.66,10.66,10.66,284352.0,10.5087,10.5087,10.5087,10.5087,284352.0
2016-10-19 14:00:00,10.66,10.68,10.66,10.67,150000.0,10.5087,10.5284,10.5087,10.5186,150000.0
2016-10-19 14:05:00,10.67,10.67,10.67,10.67,14400.0,10.5186,10.5186,10.5186,10.5186,14400.0
2016-10-19 14:10:00,10.67,10.67,10.66,10.66,4400.0,10.5186,10.5186,10.5087,10.5087,4400.0
2016-10-19 14:15:00,10.67,10.67,10.67,10.67,13608.0,10.5186,10.5186,10.5186,10.5186,13608.0
2016-10-19 14:20:00,10.67,10.67,10.66,10.66,27520.0,10.5186,10.5186,10.5087,10.5087,27520.0
2016-10-19 14:25:00,10.66,10.66,10.66,10.66,800.0,10.5087,10.5087,10.5087,10.5087,800.0
2016-10-19 14:30:00,10.65,10.65,10.65,10.65,12072.0,10.4989,10.4989,10.4989,10.4989,12072.0
2016-10-19 14:35:00,10.65,10.65,10.65,10.65,12000.0,10.4989,10.4989,10.4989,10.4989,12000.0
2016-10-19 14:40:00,10.65,10.65,10.65,10.65,63184.0,10.4989,10.4989,10.4989,10.4989,63184.0
2016-10-19 14:45:00,10.65,10.65,10.65,10.65,8000.0,10.4989,10.4989,10.4989,10.4989,8000.0
2016-10-19 14:50:00,10.65,10.65,10.65,10.65,14400.0,10.4989,10.4989,10.4989,10.4989,14400.0
2016-10-19 14:55:00,10.65,10.66,10.65,10.66,6400.0,10.4989,10.5087,10.4989,10.5087,6400.0
2016-10-19 15:00:00,10.66,10.67,10.66,10.67,12800.0,10.5087,10.5186,10.5087,10.5186,12800.0
2016-10-19 15:05:00,10.67,10.67,10.67,10.67,41200.0,10.5186,10.5186,10.5186,10.5186,41200.0
2016-10-19 15:10:00,10.67,10.67,10.67,10.67,1600.0,10.5186,10.5186,10.5186,10.5186,1600.0
2016-10-19 15:15:00,10.67,10.67,10.67,10.67,36680.0,10.5186,10.5186,10.5186,10.5186,36680.0
2016-10-19 15:20:00,10.67,10.68,10.67,10.67,14400.0,10.5186,10.5284,10.5186,10.5186,14400.0
2016-10-19 15:25:00,10.66,10.67,10.66,10.67,93312.0,10.5087,10.5186,10.5087,10.5186,93312.0
2016-10-19 15:30:00,10.66,10.66,10.66,10.66,14944.0,10.5087,10.5087,10.5087,10.5087,14944.0
2016-10-19 15:35:00,10.66,10.66,10.66,10.66,10400.0,10.5087,10.5087,10.5087,10.5087,10400.0
2016-10-19 15:40:00,10.66,10.67,10.66,10.67,39368.0,10.5087,10.5186,10.5087,10.5186,39368.0
2016-10-19 15:45:00,10.66,10.67,10.66,10.67,34240.0,10.5087,10.5186,10.5087,10.5186,34240.0
2016-10-19 15:50:00,10.67,10.67,10.65,10.65,126328.0,10.5186,10.5186,10.4989,10.4989,126328.0
2016-10-19 15:55:00,10.65,10.65,10.65,10.65,264848.0,10.4989,10.4989,10.4989,10.4989,264848.0
2016-10-20 09:30:00,10.62,10.63,10.61,10.63,148464.0,10.4693,10.4791,10.4594,10.4791,148464.0
2016-10-20 09:35:00,10.63,10.63,10.55,10.55,443584.0,10.4791,10.4791,10.4003,10.4003,443584.0
2016-10-20 09:40:00,10.55,10.58,10.55,10.58,192104.0,10.4003,10.4299,10.4003,10.4299,192104.0
2016-10-20 09:45:00,10.58,10.63,10.58,10.62,120104.0,10.4299,10.4791,10.4299,10.4693,120104.0
2016-10-20 09:50:00,10.62,10.62,10.61,10.62,130400.0,10.4693,10.4693,10.4594,10.4693,130400.0
2016-10-20 09:55:00,10.62,10.63,10.62,10.62,35360.0,10.4693,10.4791,10.4693,10.4693,35360.0
2016-10-20 10:00:00,10.63,10.66,10.63,10.66,174080.0,10.4791,10.5087,10.4791,10.5087,174080.0
2016-10-20 10:05:00,10.66,10.67,10.65,10.65,288800.0,10.5087,10.5186,10.4989,10.4989,288800.0
2016-10-20 10:10:00,10.65,10.65,10.64,10.64,7200.0,10.4989,10.4989,10.489,10.489,7200.0
2016-10-20 10:15:00,10.63,10.64,10.62,10.62,21600.0,10.4791,10.489,10.4693,10.4693,21600.0
2016-10-20 10:20:00,10.62,10.63,10.62,10.62,43200.0,10.4693,10.4791,10.4693,10.4693,43200.0
2016-10-20 10:25:00,10.61,10.61,10.59,10.59,88896.0,10.4594,10.4594,10.4397,10.4397,88896.0
2016-10-20 10:30:00,10.59,10.59,10.55,10.55,301216.0,10.4397,10.4397,10.4003,10.4003,301216.0
2016-10-20 10:35:00,10.54,10.54,10.51,10.52,335408.0,10.3904,10.3904,10.3609,10.3707,335408.0
2016-10-20 10:40:00,10.52,10.54,10.52,10.53,99200.0,10.3707,10.3904,10.3707,10.3806,99200.0
2016-10-20 10:45:00,10.53,10.55,10.53,10.55,103440.0,10.3806,10.4003,10.3806,10.4003,103440.0
2016-10-20 10:50:00,10.55,10.55,10.53,10.53,45832.0,10.4003,10.4003,10.3806,10.3806,45832.0
2016-10-20 10:55:00,10.54,10.54,10.52,10.54,55400.0,10.3904,10.3904,10.3707,10.3904,55400.0
2016-10-20 11:00:00,10.54,10.54,10.54,10.54,58400.0,10.3904,10.3904,10.3904,10.3904,58400.0
2016-10-20 11:05:00,10.53,10.53,10.53,10.53,55720.0,10.3806,10.3806,10.3806,10.3806,55720.0
2016-10-20 11:10:00,10.53,10.55,10.53,10.55,67520.0,10.3806,10.4003,10.3806,10.4003,67520.0
2016-10-20 11:15:00,10.55,10.57,10.55,10.57,231992.0,10.4003,10.42,10.4003,10.42,231992.0
2016-10-20 11:20:00,10.58,10.58,10.57,10.57,456152.0,10.4299,10.4299,10.42,10.42,456152.0
2016-10-20 11:25:00,10.57,10.58,10.57,10.57,39360.0,10.42,10.4299,10.42,10.42,39360.0
2016-10-20 11:30:00,10.56,10.58,10.56,10.58,83040.0,10.4101,10.4299,10.4101,10.4299,83040.0
2016-10-20 11:35:00,10.57,10.57,10.55,10.55,130360.0,10.42,10.42,10.4003,10.4003,130360.0
2016-10-20 11:40:00,10.56,10.56,10.56,10.56,21856.0,10.4101,10.4101,10.4101,10.4101,21856.0
2016-10-20 11:45:00,10.56,10.57,10.56,10.57,63120.0,10.4101,10.42,10.4101,10.42,63120.0
2016-10-20 11:50:00,10.57,10.57,10.55,10.56,18496.0,10.42,10.42,10.4003,10.4101,18496.0
2016-10-20 11:55:00,10.56,10.6,10.56,10.6,111688.0,10.4101,10.4496,10.4101,10.4496,111688.0
2016-10-20 12:00:00,10.6,10.63,10.59,10.63,115784.0,10.4496,10.4791,10.4397,10.4791,115784.0
2016-10-20 12:05:00,10.63,10.63,10.62,10.62,173752.0,10.4791,10.4791,10.4693,10.4693,173752.0
2016-10-20 12:10:00,10.63,10.63,10.62,10.62,32320.0,10.4791,10.4791,10.4693,10.4693,32320.0
2016-10-20 12:15:00,10.63,10.63,10.62,10.63,118392.0,10.4791,10.4791,10.4693,10.4791,118392.0
2016-10-20 12:20:00,10.63,10.63,10.62,10.62,15200.0,10.4791,10.4791,10.4693,10.4693,15200.0
2016-10-20 12:25:00,10.61,10.62,10.61,10.62,19560.0,10.4594,10.4693,10.4594,10.4693,19560.0
2016-10-20 12:30:00,10.62,10.62,10.62,10.62,800.0,10.4693,10.4693,10.4693,10.4693,800.0
2016-10-20 12:35:00,10.62,10.65,10.62,10.65,29024.0,10.4693,10.4989,10.4693,10.4989,29024.0
2016-10-20 12:40:00,10.65,10.67,10.65,10.66,237384.0,10.4989,10.5186,10.4989,10.5087,237384.0
2016-10-20 12:45:00,10.66,10.66,10.65,10.65,38248.0,10.5087,10.5087,10.4989,10.4989,38248.0
2016-10-20 12:50:00,10.65,10.65,10.64,10.64,11200.0,10.4989,10.4989,10.489,10.489,11200.0
2016-10-20 12:55:00,10.64,10.65,10.64,10.64,25272.0,10.489,10.4989,10.489,10.489,25272.0
2016-10-20 13:00:00,10.64,10.65,10.64,10.64,131120.0,10.489,10.4989,10.489,10.489,131120.0
2016-10-20 13:05:00,10.64,10.65,10.64,10.65,36160.0,10.489,10.4989,10.489,10.4989,36160.0
2016-10-20 13:10:00,10.65,10.65,10.64,10.64,25304.0,10.4989,10.4989,10.489,10.489,25304.0
2016-10-20 13:15:00,10.63,10.64,10.63,10.63,78768.0,10.4791,10.489,10.4791,10.4791,78768.0
2016-10-20 13:20:00,10.63,10.63,10.63,10.63,56320.0,10.4791,10.4791,10.4791,10.4791,56320.0
2016-10-20 13:25:00,10.63,10.64,10.63,10.64,17120.0,10.4791,10.489,10.4791,10.489,17120.0
2016-10-20 13:30:00,10.65,10.65,10.65,10.65,4800.0,10.4989,10.4989,10.4989,10.4989,4800.0
2016-10-20 13:35:00,10.65,10.65,10.64,10.64,8000.0,10.4989,10.4989,10.489,10.489,8000.0
2016-10-20 13:40:00,10.64,10.64,10.64,10.64,1600.0,10.489,10.489,10.489,10.489,1600.0
2016-10-20 13:45:00,10.64,10.64,10.61,10.61,19136.0,10.489,10.489,10.4594,10.4594,19136.0
2016-10-20 13:50:00,10.61,10.61,10.58,10.58,168640.0,10.4594,10.4594,10.4299,10.4299,168640.0
2016-10-20 13:55:00,10.58,10.58,10.57,10.58,142400.0,10.4299,10.4299,10.42,10.4299,142400.0
2016-10-20 14:00:00,10.59,10.6,10.59,10.59,120288.0,10.4397,10.4496,10.4397,10.4397,120288.0
2016-10-20 14:05:00,10.6,10.61,10.6,10.61,10400.0,10.4496,10.4594,10.4496,10.4594,10400.0
2016-10-20 14:10:00,10.61,10.61,10.6,10.61,209600.0,10.4594,10.4594,10.4496,10.4594,209600.0
2016-10-20 14:15:00,10.61,10.61,10.61,10.61,3200.0,10.4594,10.4594,10.4594,10.4594,3200.0
2016-10-20 14:20:00,10.61,10.61,10.61,10.61,0.0,10.4594,10.4594,10.4594,10.4594,0.0
2016-10-20 14:25:00,10.6,10.61,10.6,10.61,26560.0,10.4496,10.4594,10.4496,10.4594,26560.0
2016-10-20 14:30:00,10.61,10.61,10.61,10.61,31136.0,10.4594,10.4594,10.4594,10.4594,31136.0
2016-10-20 14:35:00,10.61,10.62,10.61,10.62,20800.0,10.4594,10.4693,10.4594,10.4693,20800.0
2016-10-20 14:40:00,10.62,10.62,10.61,10.62,4000.0,10.4693,10.4693,10.4594,10.4693,4000.0
2016-10-20 14:45:00,10.62,10.66,10.61,10.66,217264.0,10.4693,10.5087,10.4594,10.5087,217264.0
2016-10-20 14:50:00,10.66,10.66,10.64,10.64,20000.0,10.5087,10.5087,10.489,10.489,20000.0
2016-10-20 14:55:00,10.65,10.65,10.64,10.65,10400.0,10.4989,10.4989,10.489,10.4989,10400.0
2016-10-20 15:00:00,10.64,10.65,10.63,10.65,108384.0,10.489,10.4989,10.4791,10.4989,108384.0
2016-10-20 15:05:00,10.64,10.64,10.63,10.64,2560.0,10.489,10.489,10.4791,10.489,2560.0
2016-10-20 15:10:00,10.65,10.66,10.65,10.66,58400.0,10.4989,10.5087,10.4989,10.5087,58400.0
2016-10-20 15:15:00,10.66,10.66,10.64,10.64,4800.0,10.5087,10.5087,10.489,10.489,4800.0
2016-10-20 15:20:00,10.64,10.65,10.63,10.64,77120.0,10.489,10.4989,10.4791,10.489,77120.0
2016-10-20 15:25:00,10.63,10.63,10.63,10.63,6400.0,10.4791,10.4791,10.4791,10.4791,6400.0
2016-10-20 15:30:00,10.63,10.63,10.62,10.62,12800.0,10.4791,10.4791,10.4693,10.4693,12800.0
2016-10-20 15:35:00,10.63,10.63,10.62,10.63,39536.0,10.4791,10.4791,10.4693,10.4791,39536.0
2016-10-20 15:40:00,10.63,10.63,10.62,10.62,37696.0,10.4791,10.4791,10.4693,10.4693,37696.0
2016-10-20 15:45:00,10.62,10.64,10.62,10.64,90168.0,10.4693,10.489,10.4693,10.489,90168.0
2016-10-20 15:50:00,10.64,10.65,10.64,10.65,38064.0,10.489,10.4989,10.489,10.4989,38064.0
2016-10-20 15:55:00,10.65,10.65,10.63,10.63,196744.0,10.4989,10.4989,10.4791,10.4791,196744.0
2016-10-21 09:30:00,10.64,10.65,10.6,10.61,418752.0,10.489,10.4989,10.4496,10.4594,418752.0
2016-10-21 09:35:00,10.6,10.62,10.57,10.61,676560.0,10.4496,10.4693,10.42,10.4594,676560.0
2016-10-21 09:40:00,10.61,10.64,10.61,10.62,256240.0,10.4594,10.489,10.4594,10.4693,256240.0
2016-10-21 09:45:00,10.62,10.62,10.6,10.62,149632.0,10.4693,10.4693,10.4496,10.4693,149632.0
2016-10-21 09:50:00,10.61,10.64,10.61,10.63,105080.0,10.4594,10.489,10.4594,10.4791,105080.0
2016-10-21 09:55:00,10.64,10.66,10.64,10.65,171392.0,10.489,10.5087,10.489,10.4989,171392.0
2016-10-21 10:00:00,10.65,10.65,10.63,10.64,59552.0,10.4989,10.4989,10.4791,10.489,59552.0
2016-10-21 10:05:00,10.64,10.65,10.63,10.64,34624.0,10.489,10.4989,10.4791,10.489,34624.0
2016-10-21 10:10:00,10.64,10.64,10.62,10.63,20384.0,10.489,10.489,10.4693,10.4791,20384.0
2016-10-21 10:15:00,10.63,10.65,10.63,10.64,192160.0,10.4791,10.4989,10.4791,10.489,192160.0
2016-10-21 10:20:00,10.64,10.65,10.64,10.64,143360.0,10.489,10.4989,10.489,10.489,143360.0
2016-10-21 10:25:00,10.64,10.64,10.63,10.63,221992.0,10.489,10.489,10.4791,10.4791,221992.0
2016-10-21 10:30:00,10.64,10.67,10.64,10.66,93816.0,10.489,10.5186,10.489,10.5087,93816.0
2016-10-21 10:35:00,10.66,10.66,10.65,10.65,23200.0,10.5087,10.5087,10.4989,10.4989,23200.0
2016-10-21 10:40:00,10.65,10.66,10.64,10.65,32800.0,10.4989,10.5087,10.489,10.4989,32800.0
2016-10-21 10:45:00,10.65,10.65,10.65,10.65,29600.0,10.4989,10.4989,10.4989,10.4989,29600.0
2016-10-21 10:50:00,10.65,10.65,10.65,10.65,20960.0,10.4989,10.4989,10.4989,10.4989,20960.0
2016-10-21 10:55:00,10.65,10.65,10.65,10.65,20400.0,10.4989,10.4989,10.4989,10.4989,20400.0
2016-10-21 11:00:00,10.65,10.66,10.65,10.65,151096.0,10.4989,10.5087,10.4989,10.4989,151096.0
2016-10-21 11:05:00,10.65,10.68,10.65,10.67,68032.0,10.4989,10.5284,10.4989,10.5186,68032.0
2016-10-21 11:10:00,10.68,10.69,10.68,10.68,134648.0,10.5284,10.5383,10.5284,10.5284,134648.0
2016-10-21 11:15:00,10.68,10.68,10.68,10.68,24400.0,10.5284,10.5284,10.5284,10.5284,24400.0
2016-10-21 11:20:00,10.68,10.68,10.67,10.67,10000.0,10.5284,10.5284,10.5186,10.5186,10000.0
2016-10-21 11:25:00,10.68,10.68,10.68,10.68,2400.0,10.5284,10.5284,10.5284,10.5284,2400.0
2016-10-21 11:30:00,10.68,10.68,10.67,10.67,6400.0,10.5284,10.5284,10.5186,10.5186,6400.0
2016-10-21 11:35:00,10.68,10.68,10.68,10.68,50872.0,10.5284,10.5284,10.5284,10.5284,50872.0
2016-10-21 11:40:00,10.68,10.68,10.68,10.68,16000.0,10.5284,10.5284,10.5284,10.5284,16000.0
2016-10-21 11:45:00,10.69,10.7,10.69,10.7,106704.0,10.5383,10.5482,10.5383,10.5482,106704.0
2016-10-21 11:50:00,10.7,10.7,10.7,10.7,10400.0,10.5482,10.5482,10.5482,10.5482,10400.0
2016-10-21 11:55:00,10.7,10.71,10.7,10.7,38160.0,10.5482,10.558,10.5482,10.5482,38160.0
2016-10-21 12:00:00,10.7,10.7,10.7,10.7,117040.0,10.5482,10.5482,10.5482,10.5482,117040.0
2016-10-21 12:05:00,10.7,10.7,10.7,10.7,20400.0,10.5482,10.5482,10.5482,10.5482,20400.0
2016-10-21 12:10:00,10.7,10.7,10.69,10.7,8800.0,10.5482,10.5482,10.5383,10.5482,8800.0
2016-10-21 12:15:00,10.7,10.7,10.69,10.7,5480.0,10.5482,10.5482,10.5383,10.5482,5480.0
2016-10-21 12:20:00,10.69,10.69,10.68,10.68,19904.0,10.5383,10.5383,10.5284,10.5284,19904.0
2016-10-21 12:25:00,10.68,10.68,10.67,10.68,278160.0,10.5284,10.5284,10.5186,10.5284,278160.0
2016-10-21 12:30:00,10.68,10.68,10.67,10.67,24984.0,10.5284,10.5284,10.5186,10.5186,24984.0
2016-10-21 12:35:00,10.68,10.68,10.67,10.67,9600.0,10.5284,10.5284,10.5186,10.5186,9600.0
2016-10-21 12:40:00,10.67,10.67,10.67,10.67,11200.0,10.5186,10.5186,10.5186,10.5186,11200.0
2016-10-21 12:45:00,10.67,10.67,10.67,10.67,4000.0,10.5186,10.5186,10.5186,10.5186,4000.0
2016-10-21 12:50:00,10.68,10.68,10.68,10.68,3768.0,10.5284,10.5284,10.5284,10.5284,3768.0
2016-10-21 12:55:00,10.68,10.68,10.68,10.68,31200.0,10.5284,10.5284,10.5284,10.5284,31200.0
2016-10-21 13:00:00,10.68,10.68,10.68,10.68,17240.0,10.5284,10.5284,10.5284,10.5284,17240.0
2016-10-21 13:05:00,10.68,10.68,10.68,10.68,0.0,10.5284,10.5284,10.5284,10.5284,0.0
2016-10-21 13:10:00,10.69,10.69,10.69,10.69,19200.0,10.5383,10.5383,10.5383,10.5383,19200.0
2016-10-21 13:15:00,10.69,10.69,10.68,10.69,11200.0,10.5383,10.5383,10.5284,10.5383,11200.0
2016-10-21 13:20:00,10.69,10.69,10.69,10.69,2968.0,10.5383,10.5383,10.5383,10.5383,2968.0
2016-10-21 13:25:00,10.69,10.69,10.69,10.69,6400.0,10.5383,10.5383,10.5383,10.5383,6400.0
2016-10-21 13:30:00,10.68,10.68,10.66,10.67,20800.0,10.5284,10.5284,10.5087,10.5186,20800.0
2016-10-21 13:35:00,10.68,10.68,10.68,10.68,29920.0,10.5284,10.5284,10.5284,10.5284,29920.0
2016-10-21 13:40:00,10.68,10.69,10.68,10.69,13600.0,10.5284,10.5383,10.5284,10.5383,13600.0
2016-10-21 13:45:00,10.69,10.7,10.69,10.7,112072.0,10.5383,10.5482,10.5383,10.5482,112072.0
2016-10-21 13:50:00,10.71,10.71,10.7,10.7,61920.0,10.558,10.558,10.5482,10.5482,61920.0
2016-10-21 13:55:00,10.7,10.7,10.7,10.7,22560.0,10.5482,10.5482,10.5482,10.5482,22560.0
2016-10-21 14:00:00,10.7,10.7,10.7,10.7,3936.0,10.5482,10.5482,10.5482,10.5482,3936.0
2016-10-21 14:05:00,10.7,10.7,10.7,10.7,1600.0,10.5482,10.5482,10.5482,10.5482,1600.0
2016-10-21 14:10:00,10.69,10.7,10.69,10.69,4000.0,10.5383,10.5482,10.5383,10.5383,4000.0
2016-10-21 14:15:00,10.7,10.7,10.7,10.7,35520.0,10.5482,10.5482,10.5482,10.5482,35520.0
2016-10-21 14:20:00,10.7,10.7,10.69,10.7,50688.0,10.5482,10.5482,10.5383,10.5482,50688.0
2016-10-21 14:25:00,10.7,10.7,10.7,10.7,36000.0,10.5482,10.5482,10.5482,10.5482,36000.0
2016-10-21 14:30:00,10.69,10.69,10.69,10.69,34080.0,10.5383,10.5383,10.5383,10.5383,34080.0
2016-10-21 14:35:00,10.7,10.71,10.7,10.71,26240.0,10.5482,10.558,10.5482,10.558,26240.0
2016-10-21 14:40:00,10.71,10.71,10.7,10.71,20864.0,10.558,10.558,10.5482,10.558,20864.0
2016-10-21 14:45:00,10.71,10.71,10.7,10.7,26400.0,10.558,10.558,10.5482,10.5482,26400.0
2016-10-21 14:50:00,10.7,10.71,10.7,10.7,35840.0,10.5482,10.558,10.5482,10.5482,35840.0
2016-10-21 14:55:00,10.71,10.71,10.71,10.71,42160.0,10.558,10.558,10.558,10.558,42160.0
2016-10-21 15:00:00,10.71,10.71,10.71,10.71,14840.0,10.558,10.558,10.558,10.558,14840.0
2016-10-21 15:05:00,10.71,10.72,10.71,10.71,52344.0,10.558,10.5679,10.558,10.558,52344.0
2016-10-21 15:10:00,10.71,10.71,10.7,10.7,6400.0,10.558,10.558,10.5482,10.5482,6400.0
2016-10-21 15:15:00,10.7,10.7,10.7,10.7,0.0,10.5482,10.5482,10.5482,10.5482,0.0
2016-10-21 15:20:00,10.7,10.7,10.7,10.7,23600.0,10.5482,10.5482,10.5482,10.5482,23600.0
2016-10-21 15:25:00,10.7,10.7,10.7,10.7,800.0,10.5482,10.5482,10.5482,10.5482,800.0
2016-10-21 15:30:00,10.7,10.7,10.7,10.7,31600.0,10.5482,10.5482,10.5482,10.5482,31600.0
2016-10-21 15:35:00,10.7,10.7,10.69,10.69,19528.0,10.5482,10.5482,10.5383,10.5383,19528.0
2016-10-21 15:40:00,10.69,10.7,10.69,10.7,75216.0,10.5383,10.5482,10.5383,10.5482,75216.0
2016-10-21 15:45:00,10.69,10.7,10.69,10.7,86064.0,10.5383,10.5482,10.5383,10.5482,86064.0
2016-10-21 15:50:00,10.71,10.72,10.71,10.71,135560.0,10.558,10.5679,10.558,10.558,135560.0
2016-10-21 15:55:00,10.71,10.72,10.7,10.71,172888.0,10.558,10.5679,10.5482,10.558,172888.0
2016-10-24 09:30:00,10.84,10.87,10.84,10.87,408368.0,10.6862,10.7157,10.6862,10.7157,408368.0
2016-10-24 09:35:00,10.87,10.88,10.86,10.86,118720.0,10.7157,10.7256,10.7059,10.7059,118720.0
2016-10-24 09:40:00,10.86,10.86,10.84,10.85,206352.0,10.7059,10.7059,10.6862,10.696,206352.0
2016-10-24 09:45:00,10.86,10.9,10.86,10.89,425704.0,10.7059,10.7453,10.7059,10.7355,425704.0
2016-10-24 09:50:00,10.89,10.9,10.89,10.89,129400.0,10.7355,10.7453,10.7355,10.7355,129400.0
2016-10-24 09:55:00,10.9,10.91,10.9,10.9,40248.0,10.7453,10.7552,10.7453,10.7453,40248.0
2016-10-24 10:00:00,10.9,10.91,10.9,10.9,204752.0,10.7453,10.7552,10.7453,10.7453,204752.0
2016-10-24 10:05:00,10.9,10.91,10.9,10.9,91192.0,10.7453,10.7552,10.7453,10.7453,91192.0
2016-10-24 10:10:00,10.9,10.91,10.9,10.9,30184.0,10.7453,10.7552,10.7453,10.7453,30184.0
2016-10-24 10:15:00,10.9,10.92,10.9,10.92,126352.0,10.7453,10.765,10.7453,10.765,126352.0
2016-10-24 10:20:00,10.91,10.92,10.91,10.91,28000.0,10.7552,10.765,10.7552,10.7552,28000.0
2016-10-24 10:25:00,10.91,10.91,10.9,10.9,50760.0,10.7552,10.7552,10.7453,10.7453,50760.0
2016-10-24 10:30:00,10.9,10.91,10.9,10.9,35176.0,10.7453,10.7552,10.7453,10.7453,35176.0
2016-10-24 10:35:00,10.9,10.9,10.9,10.9,29600.0,10.7453,10.7453,10.7453,10.7453,29600.0
2016-10-24 10:40:00,10.9,10.9,10.88,10.88,37600.0,10.7453,10.7453,10.7256,10.7256,37600.0
2016-10-24 10:45:00,10.89,10.91,10.89,10.91,138736.0,10.7355,10.7552,10.7355,10.7552,138736.0
2016-10-24 10:50:00,10.9,10.9,10.9,10.9,1600.0,10.7453,10.7453,10.7453,10.7453,1600.0
2016-10-24 10:55:00,10.91,10.93,10.91,10.93,151168.0,10.7552,10.7749,10.7552,10.7749,151168.0
2016-10-24 11:00:00,10.92,10.93,10.92,10.93,8000.0,10.765,10.7749,10.765,10.7749,8000.0
2016-10-24 11:05:00,10.93,10.93,10.92,10.92,61176.0,10.7749,10.7749,10.765,10.765,61176.0
2016-10-24 11:10:00,10.93,10.94,10.93,10.94,24848.0,10.7749,10.7847,10.7749,10.7847,24848.0
2016-10-24 11:15:00,10.94,10.94,10.94,10.94,74448.0,10.7847,10.7847,10.7847,10.7847,74448.0
2016-10-24 11:20:00,10.94,10.94,10.93,10.93,36000.0,10.7847,10.7847,10.7749,10.7749,36000.0
2016-10-24 11:25:00,10.93,10.93,10.92,10.92,18696.0,10.7749,10.7749,10.765,10.765,18696.0
2016-10-24 11:30:00,10.92,10.93,10.92,10.93,17600.0,10.765,10.7749,10.765,10.7749,17600.0
2016-10-24 11:35:00,10.92,10.93,10.92,10.92,5592.0,10.765,10.7749,10.765,10.765,5592.0
2016-10-24 11:40:00,10.93,10.93,10.92,10.92,75720.0,10.7749,10.7749,10.765,10.765,75720.0
2016-10-24 11:45:00,10.92,10.92,10.92,10.92,3600.0,10.765,10.765,10.765,10.765,3600.0
2016-10-24 11:50:00,10.93,10.93,10.93,10.93,5560.0,10.7749,10.7749,10.7749,10.7749,5560.0
2016-10-24 11:55:00,10.92,10.92,10.91,10.91,24000.0,10.765,10.765,10.7552,10.7552,24000.0
2016-10-24 12:00:00,10.92,10.92,10.92,10.92,54424.0,10.765,10.765,10.765,10.765,54424.0
2016-10-24 12:05:00,10.91,10.91,10.91,10.91,10400.0,10.7552,10.7552,10.7552,10.7552,10400.0
2016-10-24 12:10:00,10.91,10.92,10.91,10.92,31496.0,10.7552,10.765,10.7552,10.765,31496.0
2016-10-24 12:15:00,10.92,10.92,10.92,10.92,800.0,10.765,10.765,10.765,10.765,800.0
2016-10-24 12:20:00,10.92,10.92,10.91,10.92,10400.0,10.765,10.765,10.7552,10.765,10400.0
2016-10-24 12:25:00,10.91,10.91,10.91,10.91,58360.0,10.7552,10.7552,10.7552,10.7552,58360.0
2016-10-24 12:30:00,10.91,10.91,10.9,10.91,8000.0,10.7552,10.7552,10.7453,10.7552,8000.0
2016-10-24 12:35:00,10.91,10.91,10.9,10.91,91200.0,10.7552,10.7552,10.7453,10.7552,91200.0
2016-10-24 12:40:00,10.9,10.92,10.9,10.92,77688.0,10.7453,10.765,10.7453,10.765,77688.0
2016-10-24 12:45:00,10.91,10.91,10.91,10.91,25200.0,10.7552,10.7552,10.7552,10.7552,25200.0
2016-10-24 12:50:00,10.91,10.91,10.91,10.91,7120.0,10.7552,10.7552,10.7552,10.7552,7120.0
2016-10-24 12:55:00,10.91,10.91,10.91,10.91,8000.0,10.7552,10.7552,10.7552,10.7552,8000.0
2016-10-24 13:00:00,10.92,10.92,10.91,10.91,4800.0,10.765,10.765,10.7552,10.7552,4800.0
2016-10-24 13:05:00,10.92,10.92,10.92,10.92,33200.0,10.765,10.765,10.765,10.765,33200.0
2016-10-24 13:10:00,10.93,10.93,10.92,10.92,50296.0,10.7749,10.7749,10.765,10.765,50296.0
2016-10-24 13:15:00,10.92,10.93,10.92,10.93,4800.0,10.765,10.7749,10.765,10.7749,4800.0
2016-10-24 13:20:00,10.93,10.93,10.93,10.93,14400.0,10.7749,10.7749,10.7749,10.7749,14400.0
2016-10-24 13:25:00,10.93,10.93,10.93,10.93,800.0,10.7749,10.7749,10.7749,10.7749,800.0
2016-10-24 13:30:00,10.93,10.93,10.93,10.93,9568.0,10.7749,10.7749,10.7749,10.7749,9568.0
2016-10-24 13:35:00,10.93,10.93,10.93,10.93,8000.0,10.7749,10.7749,10.7749,10.7749,8000.0
2016-10-24 13:40:00,10.93,10.93,10.93,10.93,14400.0,10.7749,10.7749,10.7749,10.7749,14400.0
2016-10-24 13:45:00,10.94,10.94,10.94,10.94,527984.0,10.7847,10.7847,10.7847,10.7847,527984.0
2016-10-24 13:50:00,10.94,10.95,10.94,10.94,247336.0,10.7847,10.7946,10.7847,10.7847,247336.0
2016-10-24 13:55:00,10.94,10.94,10.94,10.94,128280.0,10.7847,10.7847,10.7847,10.7847,128280.0
2016-10-24 14:00:00,10.94,10.95,10.94,10.94,35992.0,10.7847,10.7946,10.7847,10.7847,35992.0
2016-10-24 14:05:00,10.94,10.94,10.94,10.94,41600.0,10.7847,10.7847,10.7847,10.7847,41600.0
2016-10-24 14:10:00,10.94,10.94,10.94,10.94,29088.0,10.7847,10.7847,10.7847,10.7847,29088.0
2016-10-24 14:15:00,10.94,10.94,10.94,10.94,29128.0,10.7847,10.7847,10.7847,10.7847,29128.0
2016-10-24 14:20:00,10.94,10.94,10.93,10.93,39752.0,10.7847,10.7847,10.7749,10.7749,39752.0
2016-10-24 14:25:00,10.93,10.94,10.93,10.94,13264.0,10.7749,10.7847,10.7749,10.7847,13264.0
2016-10-24 14:30:00,10.94,10.94,10.94,10.94,18272.0,10.7847,10.7847,10.7847,10.7847,18272.0
2016-10-24 14:35:00,10.94,10.94,10.93,10.93,13600.0,10.7847,10.7847,10.7749,10.7749,13600.0
2016-10-24 14:40:00,10.94,10.94,10.94,10.94,22400.0,10.7847,10.7847,10.7847,10.7847,22400.0
2016-10-24 14:45:00,10.94,10.94,10.93,10.93,7848.0,10.7847,10.7847,10.7749,10.7749,7848.0
2016-10-24 14:50:00,10.94,10.94,10.93,10.93,10400.0,10.7847,10.7847,10.7749,10.7749,10400.0
2016-10-24 14:55:00,10.94,10.94,10.93,10.93,42800.0,10.7847,10.7847,10.7749,10.7749,42800.0
2016-10-24 15:00:00,10.94,10.94,10.94,10.94,15200.0,10.7847,10.7847,10.7847,10.7847,15200.0
2016-10-24 15:05:00,10.94,10.94,10.94,10.94,10256.0,10.7847,10.7847,10.7847,10.7847,10256.0
2016-10-24 15:10:00,10.94,10.94,10.94,10.94,42528.0,10.7847,10.7847,10.7847,10.7847,42528.0
2016-10-24 15:15:00,10.94,10.94,10.94,10.94,8000.0,10.7847,10.7847,10.7847,10.7847,8000.0
2016-10-24 15:20:00,10.94,10.94,10.93,10.93,40424.0,10.7847,10.7847,10.7749,10.7749,40424.0
2016-10-24 15:25:00,10.94,10.94,10.93,10.94,20800.0,10.7847,10.7847,10.7749,10.7847,20800.0
2016-10-24 15:30:00,10.94,10.94,10.93,10.93,59432.0,10.7847,10.7847,10.7749,10.7749,59432.0
2016-10-24 15:35:00,10.93,10.94,10.93,10.93,67224.0,10.7749,10.7847,10.7749,10.7749,67224.0
2016-10-24 15:40:00,10.94,10.94,10.93,10.94,147952.0,10.7847,10.7847,10.7749,10.7847,147952.0
2016-10-24 15:45:00,10.94,10.94,10.94,10.94,95688.0,10.7847,10.7847,10.7847,10.7847,95688.0
2016-10-24 15:50:00,10.94,10.96,10.94,10.96,153384.0,10.7847,10.8045,10.7847,10.8045,153384.0
2016-10-24 15:55:00,10.96,10.98,10.95,10.96,514680.0,10.8045,10.8242,10.7946,10.8045,514680.0
2016-10-25 09:30:00,10.97,10.97,10.95,10.96,480392.0,10.8143,10.8143,10.7946,10.8045,480392.0
2016-10-25 09:35:00,10.95,10.96,10.93,10.96,70000.0,10.7946,10.8045,10.7749,10.8045,70000.0
2016-10-25 09:40:00,10.96,10.97,10.96,10.96,136000.0,10.8045,10.8143,10.8045,10.8045,136000.0
2016-10-25 09:45:00,10.97,10.97,10.95,10.96,171904.0,10.8143,10.8143,10.7946,10.8045,171904.0
2016-10-25 09:50:00,10.96,10.97,10.96,10.96,112296.0,10.8045,10.8143,10.8045,10.8045,112296.0
2016-10-25 09:55:00,10.96,10.97,10.96,10.97,80736.0,10.8045,10.8143,10.8045,10.8143,80736.0
2016-10-25 10:00:00,10.96,10.97,10.95,10.96,308240.0,10.8045,10.8143,10.7946,10.8045,308240.0
2016-10-25 10:05:00,10.96,10.98,10.96,10.97,364880.0,10.8045,10.8242,10.8045,10.8143,364880.0
2016-10-25 10:10:00,10.97,10.97,10.94,10.95,113904.0,10.8143,10.8143,10.7847,10.7946,113904.0
2016-10-25 10:15:00,10.96,10.97,10.95,10.97,111232.0,10.8045,10.8143,10.7946,10.8143,111232.0
2016-10-25 10:20:00,10.96,10.96,10.94,10.94,100008.0,10.8045,10.8045,10.7847,10.7847,100008.0
2016-10-25 10:25:00,10.94,10.95,10.93,10.95,115472.0,10.7847,10.7946,10.7749,10.7946,115472.0
2016-10-25 10:30:00,10.95,10.95,10.94,10.94,124672.0,10.7946,10.7946,10.7847,10.7847,124672.0
2016-10-25 10:35:00,10.94,10.95,10.94,10.94,6800.0,10.7847,10.7946,10.7847,10.7847,6800.0
2016-10-25 10:40:00,10.94,10.94,10.92,10.92,131784.0,10.7847,10.7847,10.765,10.765,131784.0
2016-10-25 10:45:00,10.92,10.92,10.9,10.9,478072.0,10.765,10.765,10.7453,10.7453,478072.0
2016-10-25 10:50:00,10.9,10.91,10.9,10.91,117176.0,10.7453,10.7552,10.7453,10.7552,117176.0
2016-10-25 10:55:00,10.91,10.92,10.9,10.92,386864.0,10.7552,10.765,10.7453,10.765,386864.0
2016-10-25 11:00:00,10.92,10.93,10.91,10.92,52400.0,10.765,10.7749,10.7552,10.765,52400.0
2016-10-25 11:05:00,10.92,10.92,10.92,10.92,41248.0,10.765,10.765,10.765,10.765,41248.0
2016-10-25 11:10:00,10.93,10.93,10.92,10.92,22864.0,10.7749,10.7749,10.765,10.765,22864.0
2016-10-25 11:15:00,10.91,10.93,10.91,10.92,50520.0,10.7552,10.7749,10.7552,10.765,50520.0
2016-10-25 11:20:00,10.92,10.92,10.9,10.91,83264.0,10.765,10.765,10.7453,10.7552,83264.0
2016-10-25 11:25:00,10.92,10.93,10.91,10.93,33600.0,10.765,10.7749,10.7552,10.7749,33600.0
2016-10-25 11:30:00,10.93,10.93,10.92,10.92,66400.0,10.7749,10.7749,10.765,10.765,66400.0
2016-10-25 11:35:00,10.92,10.93,10.92,10.92,26560.0,10.765,10.7749,10.765,10.765,26560.0
2016-10-25 11:40:00,10.92,10.92,10.91,10.91,174456.0,10.765,10.765,10.7552,10.7552,174456.0
2016-10-25 11:45:00,10.91,10.91,10.91,10.91,29600.0,10.7552,10.7552,10.7552,10.7552,29600.0
2016-10-25 11:50:00,10.91,10.91,10.9,10.9,77848.0,10.7552,10.7552,10.7453,10.7453,77848.0
2016-10-25 11:55:00,10.9,10.91,10.9,10.9,25600.0,10.7453,10.7552,10.7453,10.7453,25600.0
2016-10-25 12:00:00,10.9,10.9,10.89,10.9,141440.0,10.7453,10.7453,10.7355,10.7453,141440.0
2016-10-25 12:05:00,10.9,10.9,10.88,10.89,94848.0,10.7453,10.7453,10.7256,10.7355,94848.0
2016-10-25 12:10:00,10.89,10.89,10.89,10.89,66240.0,10.7355,10.7355,10.7355,10.7355,66240.0
2016-10-25 12:15:00,10.88,10.89,10.88,10.89,87208.0,10.7256,10.7355,10.7256,10.7355,87208.0
2016-10-25 12:20:00,10.89,10.89,10.88,10.88,31840.0,10.7355,10.7355,10.7256,10.7256,31840.0
2016-10-25 12:25:00,10.89,10.89,10.88,10.88,40936.0,10.7355,10.7355,10.7256,10.7256,40936.0
2016-10-25 12:30:00,10.88,10.88,10.88,10.88,46416.0,10.7256,10.7256,10.7256,10.7256,46416.0
2016-10-25 12:35:00,10.88,10.88,10.87,10.88,59240.0,10.7256,10.7256,10.7157,10.7256,59240.0
2016-10-25 12:40:00,10.88,10.88,10.88,10.88,19464.0,10.7256,10.7256,10.7256,10.7256,19464.0
2016-10-25 12:45:00,10.88,10.9,10.88,10.89,90808.0,10.7256,10.7453,10.7256,10.7355,90808.0
2016-10-25 12:50:00,10.89,10.89,10.89,10.89,7720.0,10.7355,10.7355,10.7355,10.7355,7720.0
2016-10-25 12:55:00,10.89,10.9,10.89,10.9,20160.0,10.7355,10.7453,10.7355,10.7453,20160.0
2016-10-25 13:00:00,10.89,10.89,10.89,10.89,16800.0,10.7355,10.7355,10.7355,10.7355,16800.0
2016-10-25 13:05:00,10.89,10.89,10.89,10.89,74960.0,10.7355,10.7355,10.7355,10.7355,74960.0
2016-10-25 13:10:00,10.89,10.89,10.88,10.89,10448.0,10.7355,10.7355,10.7256,10.7355,10448.0
2016-10-25 13:15:00,10.89,10.9,10.89,10.9,16000.0,10.7355,10.7453,10.7355,10.7453,16000.0
2016-10-25 13:20:00,10.89,10.9,10.89,10.89,20000.0,10.7355,10.7453,10.7355,10.7355,20000.0
2016-10-25 13:25:00,10.9,10.9,10.89,10.9,165720.0,10.7453,10.7453,10.7355,10.7453,165720.0
2016-10-25 13:30:00,10.9,10.91,10.89,10.91,98480.0,10.7453,10.7552,10.7355,10.7552,98480.0
2016-10-25 13:35:00,10.91,10.91,10.9,10.9,24160.0,10.7552,10.7552,10.7453,10.7453,24160.0
2016-10-25 13:40:00,10.9,10.91,10.9,10.9,15176.0,10.7453,10.7552,10.7453,10.7453,15176.0
2016-10-25 13:45:00,10.9,10.91,10.9,10.91,94400.0,10.7453,10.7552,10.7453,10.7552,94400.0
2016-10-25 13:50:00,10.92,10.92,10.92,10.92,58216.0,10.765,10.765,10.765,10.765,58216.0
2016-10-25 13:55:00,10.91,10.91,10.91,10.91,11200.0,10.7552,10.7552,10.7552,10.7552,11200.0
2016-10-25 14:00:00,10.91,10.92,10.91,10.91,48080.0,10.7552,10.765,10.7552,10.7552,48080.0
2016-10-25 14:05:00,10.91,10.92,10.91,10.92,172368.0,10.7552,10.765,10.7552,10.765,172368.0
2016-10-25 14:10:00,10.92,10.92,10.91,10.91,39896.0,10.765,10.765,10.7552,10.7552,39896.0
2016-10-25 14:15:00,10.91,10.91,10.9,10.9,4800.0,10.7552,10.7552,10.7453,10.7453,4800.0
2016-10-25 14:20:00,10.9,10.9,10.9,10.9,4000.0,10.7453,10.7453,10.7453,10.7453,4000.0
2016-10-25 14:25:00,10.9,10.9,10.89,10.9,30400.0,10.7453,10.7453,10.7355,10.7453,30400.0
2016-10-25 14:30:00,10.9,10.9,10.89,10.89,24288.0,10.7453,10.7453,10.7355,10.7355,24288.0
2016-10-25 14:35:00,10.89,10.89,10.88,10.88,236504.0,10.7355,10.7355,10.7256,10.7256,236504.0
2016-10-25 14:40:00,10.88,10.89,10.88,10.88,11552.0,10.7256,10.7355,10.7256,10.7256,11552.0
2016-10-25 14:45:00,10.88,10.88,10.88,10.88,58288.0,10.7256,10.7256,10.7256,10.7256,58288.0
2016-10-25 14:50:00,10.88,10.88,10.87,10.88,49296.0,10.7256,10.7256,10.7157,10.7256,49296.0
2016-10-25 14:55:00,10.88,10.88,10.87,10.87,28000.0,10.7256,10.7256,10.7157,10.7157,28000.0
2016-10-25 15:00:00,10.87,10.88,10.87,10.87,45400.0,10.7157,10.7256,10.7157,10.7157,45400.0
2016-10-25 15:05:00,10.87,10.87,10.86,10.87,49472.0,10.7157,10.7157,10.7059,10.7157,49472.0
2016-10-25 15:10:00,10.87,10.87,10.86,10.87,11200.0,10.7157,10.7157,10.7059,10.7157,11200.0
2016-10-25 15:15:00,10.86,10.87,10.86,10.87,88416.0,10.7059,10.7157,10.7059,10.7157,88416.0
2016-10-25 15:20:00,10.87,10.87,10.87,10.87,9600.0,10.7157,10.7157,10.7157,10.7157,9600.0
2016-10-25 15:25:00,10.87,10.88,10.87,10.88,36320.0,10.7157,10.7256,10.7157,10.7256,36320.0
2016-10-25 15:30:00,10.88,10.88,10.87,10.88,49288.0,10.7256,10.7256,10.7157,10.7256,49288.0
2016-10-25 15:35:00,10.87,10.88,10.87,10.87,37600.0,10.7157,10.7256,10.7157,10.7157,37600.0
2016-10-25 15:40:00,10.87,10.88,10.87,10.87,78120.0,10.7157,10.7256,10.7157,10.7157,78120.0
2016-10-25 15:45:00,10.87,10.88,10.87,10.88,161624.0,10.7157,10.7256,10.7157,10.7256,161624.0
2016-10-25 15:50:00,10.88,10.88,10.87,10.88,137440.0,10.7256,10.7256,10.7157,10.7256,137440.0
2016-10-25 15:55:00,10.87,10.89,10.87,10.89,496768.0,10.7157,10.7355,10.7157,10.7355,496768.0
2016-10-26 09:30:00,10.75,10.76,10.74,10.75,643216.0,10.5974,10.6073,10.5876,10.5974,643216.0
2016-10-26 09:35:00,10.74,10.75,10.72,10.75,259016.0,10.5876,10.5974,10.5679,10.5974,259016.0
2016-10-26 09:40:00,10.75,10.77,10.74,10.74,275056.0,10.5974,10.6172,10.5876,10.5876,275056.0
2016-10-26 09:45:00,10.74,10.76,10.73,10.74,511856.0,10.5876,10.6073,10.5777,10.5876,511856.0
2016-10-26 09:50:00,10.73,10.73,10.69,10.72,584496.0,10.5777,10.5777,10.5383,10.5679,584496.0
2016-10-26 09:55:00,10.72,10.72,10.71,10.72,323800.0,10.5679,10.5679,10.558,10.5679,323800.0
2016-10-26 10:00:00,10.72,10.73,10.71,10.73,91088.0,10.5679,10.5777,10.558,10.5777,91088.0
2016-10-26 10:05:00,10.73,10.75,10.73,10.74,68880.0,10.5777,10.5974,10.5777,10.5876,68880.0
2016-10-26 10:10:00,10.74,10.75,10.73,10.74,292000.0,10.5876,10.5974,10.5777,10.5876,292000.0
2016-10-26 10:15:00,10.76,10.77,10.73,10.74,53600.0,10.6073,10.6172,10.5777,10.5876,53600.0
2016-10-26 10:20:00,10.74,10.75,10.74,10.75,32000.0,10.5876,10.5974,10.5876,10.5974,32000.0
2016-10-26 10:25:00,10.75,10.75,10.73,10.73,144840.0,10.5974,10.5974,10.5777,10.5777,144840.0
2016-10-26 10:30:00,10.74,10.76,10.73,10.76,122728.0,10.5876,10.6073,10.5777,10.6073,122728.0
2016-10-26 10:35:00,10.76,10.79,10.76,10.79,555856.0,10.6073,10.6369,10.6073,10.6369,555856.0
2016-10-26 10:40:00,10.78,10.79,10.78,10.78,61240.0,10.627,10.6369,10.627,10.627,61240.0
2016-10-26 10:45:00,10.78,10.79,10.78,10.79,42320.0,10.627,10.6369,10.627,10.6369,42320.0
2016-10-26 10:50:00,10.79,10.79,10.78,10.79,28704.0,10.6369,10.6369,10.627,10.6369,28704.0
2016-10-26 10:55:00,10.78,10.83,10.78,10.83,189768.0,10.627,10.6763,10.627,10.6763,189768.0
2016-10-26 11:00:00,10.83,10.85,10.83,10.84,435344.0,10.6763,10.696,10.6763,10.6862,435344.0
2016-10-26 11:05:00,10.85,10.86,10.85,10.85,41600.0,10.696,10.7059,10.696,10.696,41600.0
2016-10-26 11:10:00,10.84,10.86,10.84,10.86,45688.0,10.6862,10.7059,10.6862,10.7059,45688.0
2016-10-26 11:15:00,10.86,10.86,10.84,10.84,86896.0,10.7059,10.7059,10.6862,10.6862,86896.0
2016-10-26 11:20:00,10.84,10.84,10.84,10.84,47200.0,10.6862,10.6862,10.6862,10.6862,47200.0
2016-10-26 11:25:00,10.83,10.84,10.83,10.84,99032.0,10.6763,10.6862,10.6763,10.6862,99032.0
2016-10-26 11:30:00,10.83,10.84,10.83,10.84,7200.0,10.6763,10.6862,10.6763,10.6862,7200.0
2016-10-26 11:35:00,10.83,10.83,10.81,10.82,84208.0,10.6763,10.6763,10.6566,10.6665,84208.0
2016-10-26 11:40:00,10.82,10.83,10.81,10.81,32800.0,10.6665,10.6763,10.6566,10.6566,32800.0
2016-10-26 11:45:00,10.81,10.82,10.81,10.82,14968.0,10.6566,10.6665,10.6566,10.6665,14968.0
2016-10-26 11:50:00,10.82,10.83,10.82,10.82,77088.0,10.6665,10.6763,10.6665,10.6665,77088.0
2016-10-26 11:55:00,10.82,10.82,10.8,10.8,64944.0,10.6665,10.6665,10.6467,10.6467,64944.0
2016-10-26 12:00:00,10.81,10.81,10.8,10.81,34400.0,10.6566,10.6566,10.6467,10.6566,34400.0
2016-10-26 12:05:00,10.8,10.8,10.8,10.8,1600.0,10.6467,10.6467,10.6467,10.6467,1600.0
2016-10-26 12:10:00,10.81,10.81,10.81,10.81,8800.0,10.6566,10.6566,10.6566,10.6566,8800.0
2016-10-26 12:15:00,10.81,10.81,10.81,10.81,7200.0,10.6566,10.6566,10.6566,10.6566,7200.0
2016-10-26 12:20:00,10.82,10.82,10.82,10.82,4000.0,10.6665,10.6665,10.6665,10.6665,4000.0
2016-10-26 12:25:00,10.81,10.81,10.81,10.81,17280.0,10.6566,10.6566,10.6566,10.6566,17280.0
2016-10-26 12:30:00,10.81,10.81,10.8,10.8,6240.0,10.6566,10.6566,10.6467,10.6467,6240.0
2016-10-26 12:35:00,10.8,10.8,10.79,10.8,63008.0,10.6467,10.6467,10.6369,10.6467,63008.0
2016-10-26 12:40:00,10.81,10.81,10.81,10.81,19200.0,10.6566,10.6566,10.6566,10.6566,19200.0
2016-10-26 12:45:00,10.8,10.81,10.8,10.81,14400.0,10.6467,10.6566,10.6467,10.6566,14400.0
2016-10-26 12:50:00,10.81,10.82,10.81,10.81,161376.0,10.6566,10.6665,10.6566,10.6566,161376.0
2016-10-26 12:55:00,10.8,10.8,10.8,10.8,8800.0,10.6467,10.6467,10.6467,10.6467,8800.0
2016-10-26 13:00:00,10.8,10.8,10.8,10.8,54528.0,10.6467,10.6467,10.6467,10.6467,54528.0
2016-10-26 13:05:00,10.8,10.8,10.78,10.78,40576.0,10.6467,10.6467,10.627,10.627,40576.0
2016-10-26 13:10:00,10.78,10.78,10.76,10.76,78112.0,10.627,10.627,10.6073,10.6073,78112.0
2016-10-26 13:15:00,10.76,10.76,10.75,10.76,29400.0,10.6073,10.6073,10.5974,10.6073,29400.0
2016-10-26 13:20:00,10.76,10.77,10.76,10.77,17120.0,10.6073,10.6172,10.6073,10.6172,17120.0
2016-10-26 13:25:00,10.76,10.76,10.76,10.76,800.0,10.6073,10.6073,10.6073,10.6073,800.0
2016-10-26 13:30:00,10.76,10.76,10.75,10.75,13800.0,10.6073,10.6073,10.5974,10.5974,13800.0
2016-10-26 13:35:00,10.75,10.75,10.73,10.74,29072.0,10.5974,10.5974,10.5777,10.5876,29072.0
2016-10-26 13:40:00,10.73,10.73,10.72,10.72,136080.0,10.5777,10.5777,10.5679,10.5679,136080.0
2016-10-26 13:45:00,10.72,10.73,10.72,10.73,52000.0,10.5679,10.5777,10.5679,10.5777,52000.0
2016-10-26 13:50:00,10.73,10.73,10.71,10.71,58448.0,10.5777,10.5777,10.558,10.558,58448.0
2016-10-26 13:55:00,10.71,10.72,10.7,10.72,45552.0,10.558,10.5679,10.5482,10.5679,45552.0
2016-10-26 14:00:00,10.72,10.72,10.69,10.69,124848.0,10.5679,10.5679,10.5383,10.5383,124848.0
2016-10-26 14:05:00,10.69,10.72,10.69,10.72,259408.0,10.5383,10.5679,10.5383,10.5679,259408.0
2016-10-26 14:10:00,10.72,10.73,10.71,10.73,214208.0,10.5679,10.5777,10.558,10.5777,214208.0
2016-10-26 14:15:00,10.73,10.73,10.72,10.72,74912.0,10.5777,10.5777,10.5679,10.5679,74912.0
2016-10-26 14:20:00,10.72,10.72,10.72,10.72,79728.0,10.5679,10.5679,10.5679,10.5679,79728.0
2016-10-26 14:25:00,10.72,10.73,10.72,10.72,44800.0,10.5679,10.5777,10.5679,10.5679,44800.0
2016-10-26 14:30:00,10.72,10.72,10.72,10.72,8800.0,10.5679,10.5679,10.5679,10.5679,8800.0
2016-10-26 14:35:00,10.72,10.74,10.72,10.74,12000.0,10.5679,10.5876,10.5679,10.5876,12000.0
2016-10-26 14:40:00,10.75,10.75,10.74,10.74,88000.0,10.5974,10.5974,10.5876,10.5876,88000.0
2016-10-26 14:45:00,10.75,10.75,10.74,10.74,28120.0,10.5974,10.5974,10.5876,10.5876,28120.0
2016-10-26 14:50:00,10.74,10.74,10.73,10.74,67232.0,10.5876,10.5876,10.5777,10.5876,67232.0
2016-10-26 14:55:00,10.73,10.77,10.73,10.76,148288.0,10.5777,10.6172,10.5777,10.6073,148288.0
2016-10-26 15:00:00,10.75,10.75,10.75,10.75,10256.0,10.5974,10.5974,10.5974,10.5974,10256.0
2016-10-26 15:05:00,10.74,10.74,10.74,10.74,67072.0,10.5876,10.5876,10.5876,10.5876,67072.0
2016-10-26 15:10:00,10.74,10.74,10.74,10.74,16800.0,10.5876,10.5876,10.5876,10.5876,16800.0
2016-10-26 15:15:00,10.75,10.76,10.75,10.75,68800.0,10.5974,10.6073,10.5974,10.5974,68800.0
2016-10-26 15:20:00,10.76,10.77,10.76,10.76,47128.0,10.6073,10.6172,10.6073,10.6073,47128.0
2016-10-26 15:25:00,10.77,10.77,10.76,10.77,3328.0,10.6172,10.6172,10.6073,10.6172,3328.0
2016-10-26 15:30:00,10.76,10.76,10.76,10.76,18928.0,10.6073,10.6073,10.6073,10.6073,18928.0
2016-10-26 15:35:00,10.76,10.76,10.75,10.76,76512.0,10.6073,10.6073,10.5974,10.6073,76512.0
2016-10-26 15:40:00,10.75,10.76,10.75,10.76,59640.0,10.5974,10.6073,10.5974,10.6073,59640.0
2016-10-26 15:45:00,10.76,10.77,10.76,10.76,150568.0,10.6073,10.6172,10.6073,10.6073,150568.0
2016-10-26 15:50:00,10.76,10.76,10.74,10.74,72304.0,10.6073,10.6073,10.5876,10.5876,72304.0
2016-10-26 15:55:00,10.74,10.75,10.74,10.75,309288.0,10.5876,10.5974,10.5876,10.5974,309288.0
2016-10-27 09:30:00,10.84,10.85,10.83,10.84,245520.0,10.6862,10.696,10.6763,10.6862,245520.0
2016-10-27 09:35:00,10.84,10.84,10.82,10.82,194024.0,10.6862,10.6862,10.6665,10.6665,194024.0
2016-10-27 09:40:00,10.82,10.82,10.81,10.81,114256.0,10.6665,10.6665,10.6566,10.6566,114256.0
2016-10-27 09:45:00,10.81,10.83,10.8,10.8,77832.0,10.6566,10.6763,10.6467,10.6467,77832.0
2016-10-27 09:50:00,10.8,10.81,10.8,10.8,48800.0,10.6467,10.6566,10.6467,10.6467,48800.0
2016-10-27 09:55:00,10.81,10.82,10.81,10.81,38640.0,10.6566,10.6665,10.6566,10.6566,38640.0
2016-10-27 10:00:00,10.81,10.81,10.78,10.79,61720.0,10.6566,10.6566,10.627,10.6369,61720.0
2016-10-27 10:05:00,10.79,10.8,10.77,10.78,85984.0,10.6369,10.6467,10.6172,10.627,85984.0
2016-10-27 10:10:00,10.78,10.78,10.75,10.77,111648.0,10.627,10.627,10.5974,10.6172,111648.0
2016-10-27 10:15:00,10.76,10.78,10.74,10.74,21600.0,10.6073,10.627,10.5876,10.5876,21600.0
2016-10-27 10:20:00,10.75,10.75,10.72,10.72,148240.0,10.5974,10.5974,10.5679,10.5679,148240.0
2016-10-27 10:25:00,10.72,10.74,10.72,10.73,194808.0,10.5679,10.5876,10.5679,10.5777,194808.0
2016-10-27 10:30:00,10.74,10.74,10.73,10.74,122704.0,10.5876,10.5876,10.5777,10.5876,122704.0
2016-10-27 10:35:00,10.73,10.73,10.68,10.7,302936.0,10.5777,10.5777,10.5284,10.5482,302936.0
2016-10-27 10:40:00,10.7,10.71,10.7,10.71,167744.0,10.5482,10.558,10.5482,10.558,167744.0
2016-10-27 10:45:00,10.71,10.72,10.71,10.72,130456.0,10.558,10.5679,10.558,10.5679,130456.0
2016-10-27 10:50:00,10.72,10.72,10.72,10.72,85280.0,10.5679,10.5679,10.5679,10.5679,85280.0
2016-10-27 10:55:00,10.72,10.72,10.69,10.7,48160.0,10.5679,10.5679,10.5383,10.5482,48160.0
2016-10-27 11:00:00,10.7,10.71,10.69,10.7,88360.0,10.5482,10.558,10.5383,10.5482,88360.0
2016-10-27 11:05:00,10.7,10.72,10.7,10.72,82720.0,10.5482,10.5679,10.5482,10.5679,82720.0
2016-10-27 11:10:00,10.72,10.72,10.71,10.72,44240.0,10.5679,10.5679,10.558,10.5679,44240.0
2016-10-27 11:15:00,10.71,10.73,10.71,10.72,138792.0,10.558,10.5777,10.558,10.5679,138792.0
2016-10-27 11:20:00,10.73,10.73,10.72,10.72,53200.0,10.5777,10.5777,10.5679,10.5679,53200.0
2016-10-27 11:25:00,10.72,10.74,10.72,10.74,103896.0,10.5679,10.5876,10.5679,10.5876,103896.0
2016-10-27 11:30:00,10.73,10.73,10.72,10.72,55936.0,10.5777,10.5777,10.5679,10.5679,55936.0
2016-10-27 11:35:00,10.72,10.72,10.7,10.71,95400.0,10.5679,10.5679,10.5482,10.558,95400.0
2016-10-27 11:40:00,10.71,10.72,10.7,10.72,179144.0,10.558,10.5679,10.5482,10.5679,179144.0
2016-10-27 11:45:00,10.72,10.72,10.71,10.71,35600.0,10.5679,10.5679,10.558,10.558,35600.0
2016-10-27 11:50:00,10.72,10.72,10.7,10.71,29200.0,10.5679,10.5679,10.5482,10.558,29200.0
2016-10-27 11:55:00,10.71,10.76,10.71,10.75,93272.0,10.558,10.6073,10.558,10.5974,93272.0
2016-10-27 12:00:00,10.75,10.76,10.75,10.75,51608.0,10.5974,10.6073,10.5974,10.5974,51608.0
2016-10-27 12:05:00,10.75,10.76,10.75,10.75,43200.0,10.5974,10.6073,10.5974,10.5974,43200.0
2016-10-27 12:10:00,10.75,10.76,10.75,10.75,41032.0,10.5974,10.6073,10.5974,10.5974,41032.0
2016-10-27 12:15:00,10.75,10.75,10.74,10.74,30184.0,10.5974,10.5974,10.5876,10.5876,30184.0
2016-10-27 12:20:00,10.74,10.74,10.73,10.73,9064.0,10.5876,10.5876,10.5777,10.5777,9064.0
2016-10-27 12:25:00,10.73,10.74,10.73,10.74,43432.0,10.5777,10.5876,10.5777,10.5876,43432.0
2016-10-27 12:30:00,10.74,10.74,10.73,10.73,93528.0,10.5876,10.5876,10.5777,10.5777,93528.0
2016-10-27 12:35:00,10.73,10.73,10.7,10.71,58000.0,10.5777,10.5777,10.5482,10.558,58000.0
2016-10-27 12:40:00,10.71,10.71,10.7,10.7,14400.0,10.558,10.558,10.5482,10.5482,14400.0
2016-10-27 12:45:00,10.69,10.7,10.69,10.7,59936.0,10.5383,10.5482,10.5383,10.5482,59936.0
2016-10-27 12:50:00,10.7,10.7,10.7,10.7,38080.0,10.5482,10.5482,10.5482,10.5482,38080.0
2016-10-27 12:55:00,10.7,10.71,10.69,10.7,39200.0,10.5482,10.558,10.5383,10.5482,39200.0
2016-10-27 13:00:00,10.7,10.71,10.7,10.7,74656.0,10.5482,10.558,10.5482,10.5482,74656.0
2016-10-27 13:05:00,10.7,10.7,10.67,10.68,196552.0,10.5482,10.5482,10.5186,10.5284,196552.0
2016-10-27 13:10:00,10.69,10.69,10.68,10.69,20000.0,10.5383,10.5383,10.5284,10.5383,20000.0
2016-10-27 13:15:00,10.69,10.7,10.69,10.7,35360.0,10.5383,10.5482,10.5383,10.5482,35360.0
2016-10-27 13:20:00,10.7,10.7,10.7,10.7,4800.0,10.5482,10.5482,10.5482,10.5482,4800.0
2016-10-27 13:25:00,10.7,10.7,10.69,10.7,24856.0,10.5482,10.5482,10.5383,10.5482,24856.0
2016-10-27 13:30:00,10.7,10.7,10.69,10.69,23056.0,10.5482,10.5482,10.5383,10.5383,23056.0
2016-10-27 13:35:00,10.7,10.72,10.69,10.72,134080.0,10.5482,10.5679,10.5383,10.5679,134080.0
2016-10-27 13:40:00,10.72,10.72,10.7,10.7,66800.0,10.5679,10.5679,10.5482,10.5482,66800.0
2016-10-27 13:45:00,10.7,10.71,10.69,10.69,77040.0,10.5482,10.558,10.5383,10.5383,77040.0
2016-10-27 13:50:00,10.69,10.7,10.69,10.7,16800.0,10.5383,10.5482,10.5383,10.5482,16800.0
2016-10-27 13:55:00,10.71,10.71,10.7,10.7,24800.0,10.558,10.558,10.5482,10.5482,24800.0
2016-10-27 14:00:00,10.71,10.71,10.7,10.71,18432.0,10.558,10.558,10.5482,10.558,18432.0
2016-10-27 14:05:00,10.71,10.71,10.7,10.71,56720.0,10.558,10.558,10.5482,10.558,56720.0
2016-10-27 14:10:00,10.7,10.72,10.7,10.72,77600.0,10.5482,10.5679,10.5482,10.5679,77600.0
2016-10-27 14:15:00,10.72,10.73,10.72,10.72,12000.0,10.5679,10.5777,10.5679,10.5679,12000.0
2016-10-27 14:20:00,10.71,10.72,10.7,10.7,44464.0,10.558,10.5679,10.5482,10.5482,44464.0
2016-10-27 14:25:00,10.72,10.72,10.71,10.71,24000.0,10.5679,10.5679,10.558,10.558,24000.0
2016-10-27 14:30:00,10.7,10.7,10.69,10.69,31088.0,10.5482,10.5482,10.5383,10.5383,31088.0
2016-10-27 14:35:00,10.69,10.7,10.68,10.69,57016.0,10.5383,10.5482,10.5284,10.5383,57016.0
2016-10-27 14:40:00,10.69,10.69,10.69,10.69,6400.0,10.5383,10.5383,10.5383,10.5383,6400.0
2016-10-27 14:45:00,10.69,10.69,10.68,10.68,6000.0,10.5383,10.5383,10.5284,10.5284,6000.0
2016-10-27 14:50:00,10.68,10.68,10.67,10.68,49200.0,10.5284,10.5284,10.5186,10.5284,49200.0
2016-10-27 14:55:00,10.68,10.68,10.68,10.68,8800.0,10.5284,10.5284,10.5284,10.5284,8800.0
2016-10-27 15:00:00,10.68,10.69,10.68,10.68,15200.0,10.5284,10.5383,10.5284,10.5284,15200.0
2016-10-27 15:05:00,10.68,10.68,10.67,10.68,24000.0,10.5284,10.5284,10.5186,10.5284,24000.0
2016-10-27 15:10:00,10.67,10.67,10.65,10.65,148264.0,10.5186,10.5186,10.4989,10.4989,148264.0
2016-10-27 15:15:00,10.65,10.65,10.62,10.62,229528.0,10.4989,10.4989,10.4693,10.4693,229528.0
2016-10-27 15:20:00,10.62,10.63,10.62,10.63,36888.0,10.4693,10.4791,10.4693,10.4791,36888.0
2016-10-27 15:25:00,10.63,10.64,10.63,10.64,142768.0,10.4791,10.489,10.4791,10.489,142768.0
2016-10-27 15:30:00,10.63,10.65,10.63,10.64,97136.0,10.4791,10.4989,10.4791,10.489,97136.0
2016-10-27 15:35:00,10.64,10.65,10.64,10.65,213720.0,10.489,10.4989,10.489,10.4989,213720.0
2016-10-27 15:40:00,10.65,10.65,10.64,10.65,87552.0,10.4989,10.4989,10.489,10.4989,87552.0
2016-10-27 15:45:00,10.64,10.65,10.64,10.65,69080.0,10.489,10.4989,10.489,10.4989,69080.0
2016-10-27 15:50:00,10.65,10.65,10.62,10.63,990120.0,10.4989,10.4989,10.4693,10.4791,990120.0
2016-10-27 15:55:00,10.63,10.65,10.63,10.65,204128.0,10.4791,10.4989,10.4791,10.4989,204128.0
2016-10-28 09:30:00,10.58,10.58,10.51,10.52,411744.0,10.4299,10.4299,10.3609,10.3707,411744.0
2016-10-28 09:35:00,10.52,10.58,10.52,10.56,167568.0,10.3707,10.4299,10.3707,10.4101,167568.0
2016-10-28 09:40:00,10.58,10.6,10.57,10.6,154544.0,10.4299,10.4496,10.42,10.4496,154544.0
2016-10-28 09:45:00,10.6,10.64,10.6,10.63,39016.0,10.4496,10.489,10.4496,10.4791,39016.0
2016-10-28 09:50:00,10.64,10.64,10.63,10.63,111696.0,10.489,10.489,10.4791,10.4791,111696.0
2016-10-28 09:55:00,10.63,10.63,10.62,10.62,130496.0,10.4791,10.4791,10.4693,10.4693,130496.0
2016-10-28 10:00:00,10.62,10.63,10.58,10.59,216480.0,10.4693,10.4791,10.4299,10.4397,216480.0
2016-10-28 10:05:00,10.59,10.61,10.59,10.6,124072.0,10.4397,10.4594,10.4397,10.4496,124072.0
2016-10-28 10:10:00,10.6,10.6,10.56,10.6,202240.0,10.4496,10.4496,10.4101,10.4496,202240.0
2016-10-28 10:15:00,10.61,10.61,10.59,10.6,39464.0,10.4594,10.4594,10.4397,10.4496,39464.0
2016-10-28 10:20:00,10.61,10.61,10.6,10.61,91544.0,10.4594,10.4594,10.4496,10.4594,91544.0
2016-10-28 10:25:00,10.62,10.63,10.61,10.63,32720.0,10.4693,10.4791,10.4594,10.4791,32720.0
2016-10-28 10:30:00,10.63,10.68,10.63,10.67,254264.0,10.4791,10.5284,10.4791,10.5186,254264.0
2016-10-28 10:35:00,10.67,10.69,10.67,10.69,205384.0,10.5186,10.5383,10.5186,10.5383,205384.0
2016-10-28 10:40:00,10.69,10.69,10.68,10.68,122400.0,10.5383,10.5383,10.5284,10.5284,122400.0
2016-10-28 10:45:00,10.68,10.69,10.67,10.69,111160.0,10.5284,10.5383,10.5186,10.5383,111160.0
2016-10-28 10:50:00,10.69,10.7,10.68,10.68,18840.0,10.5383,10.5482,10.5284,10.5284,18840.0
2016-10-28 10:55:00,10.68,10.68,10.67,10.67,71840.0,10.5284,10.5284,10.5186,10.5186,71840.0
2016-10-28 11:00:00,10.67,10.67,10.66,10.66,304944.0,10.5186,10.5186,10.5087,10.5087,304944.0
2016-10-28 11:05:00,10.66,10.66,10.66,10.66,12800.0,10.5087,10.5087,10.5087,10.5087,12800.0
2016-10-28 11:10:00,10.66,10.66,10.65,10.66,61136.0,10.5087,10.5087,10.4989,10.5087,61136.0
2016-10-28 11:15:00,10.65,10.65,10.65,10.65,16000.0,10.4989,10.4989,10.4989,10.4989,16000.0
2016-10-28 11:20:00,10.65,10.65,10.65,10.65,67512.0,10.4989,10.4989,10.4989,10.4989,67512.0
2016-10-28 11:25:00,10.65,10.65,10.65,10.65,12784.0,10.4989,10.4989,10.4989,10.4989,12784.0
2016-10-28 11:30:00,10.65,10.66,10.65,10.66,55200.0,10.4989,10.5087,10.4989,10.5087,55200.0
2016-10-28 11:35:00,10.66,10.66,10.65,10.65,14160.0,10.5087,10.5087,10.4989,10.4989,14160.0
2016-10-28 11:40:00,10.66,10.66,10.65,10.65,32800.0,10.5087,10.5087,10.4989,10.4989,32800.0
2016-10-28 11:45:00,10.65,10.65,10.64,10.65,51712.0,10.4989,10.4989,10.489,10.4989,51712.0
2016-10-28 11:50:00,10.64,10.65,10.64,10.65,25600.0,10.489,10.4989,10.489,10.4989,25600.0
2016-10-28 11:55:00,10.65,10.65,10.65,10.65,4960.0,10.4989,10.4989,10.4989,10.4989,4960.0
2016-10-28 12:00:00,10.64,10.64,10.62,10.62,28000.0,10.489,10.489,10.4693,10.4693,28000.0
2016-10-28 12:05:00,10.63,10.65,10.63,10.65,103152.0,10.4791,10.4989,10.4791,10.4989,103152.0
2016-10-28 12:10:00,10.65,10.66,10.65,10.66,85728.0,10.4989,10.5087,10.4989,10.5087,85728.0
2016-10-28 12:15:00,10.66,10.67,10.66,10.66,57720.0,10.5087,10.5186,10.5087,10.5087,57720.0
2016-10-28 12:20:00,10.67,10.68,10.67,10.68,29488.0,10.5186,10.5284,10.5186,10.5284,29488.0
2016-10-28 12:25:00,10.68,10.69,10.67,10.67,25368.0,10.5284,10.5383,10.5186,10.5186,25368.0
2016-10-28 12:30:00,10.66,10.66,10.66,10.66,5600.0,10.5087,10.5087,10.5087,10.5087,5600.0
2016-10-28 12:35:00,10.66,10.67,10.66,10.67,20000.0,10.5087,10.5186,10.5087,10.5186,20000.0
2016-10-28 12:40:00,10.67,10.67,10.67,10.67,0.0,10.5186,10.5186,10.5186,10.5186,0.0
2016-10-28 12:45:00,10.67,10.67,10.65,10.65,60760.0,10.5186,10.5186,10.4989,10.4989,60760.0
2016-10-28 12:50:00,10.66,10.67,10.66,10.67,45600.0,10.5087,10.5186,10.5087,10.5186,45600.0
2016-10-28 12:55:00,10.67,10.67,10.66,10.66,11200.0,10.5186,10.5186,10.5087,10.5087,11200.0
2016-10-28 13:00:00,10.67,10.67,10.61,10.61,259944.0,10.5186,10.5186,10.4594,10.4594,259944.0
2016-10-28 13:05:00,10.61,10.61,10.55,10.55,515304.0,10.4594,10.4594,10.4003,10.4003,515304.0
2016-10-28 13:10:00,10.55,10.59,10.53,10.58,338528.0,10.4003,10.4397,10.3806,10.4299,338528.0
2016-10-28 13:15:00,10.58,10.59,10.55,10.57,189080.0,10.4299,10.4397,10.4003,10.42,189080.0
2016-10-28 13:20:00,10.58,10.6,10.56,10.56,179800.0,10.4299,10.4496,10.4101,10.4101,179800.0
2016-10-28 13:25:00,10.56,10.58,10.56,10.57,105144.0,10.4101,10.4299,10.4101,10.42,105144.0
2016-10-28 13:30:00,10.56,10.56,10.54,10.54,530576.0,10.4101,10.4101,10.3904,10.3904,530576.0
2016-10-28 13:35:00,10.54,10.54,10.49,10.52,461944.0,10.3904,10.3904,10.3411,10.3707,461944.0
2016-10-28 13:40:00,10.51,10.54,10.49,10.53,828968.0,10.3609,10.3904,10.3411,10.3806,828968.0
2016-10-28 13:45:00,10.53,10.53,10.51,10.52,146536.0,10.3806,10.3806,10.3609,10.3707,146536.0
2016-10-28 13:50:00,10.52,10.54,10.5,10.52,277304.0,10.3707,10.3904,10.351,10.3707,277304.0
2016-10-28 13:55:00,10.52,10.53,10.47,10.47,292920.0,10.3707,10.3806,10.3214,10.3214,292920.0
2016-10-28 14:00:00,10.48,10.5,10.47,10.49,286848.0,10.3313,10.351,10.3214,10.3411,286848.0
2016-10-28 14:05:00,10.48,10.48,10.45,10.47,79616.0,10.3313,10.3313,10.3017,10.3214,79616.0
2016-10-28 14:10:00,10.48,10.5,10.46,10.5,123128.0,10.3313,10.351,10.3116,10.351,123128.0
2016-10-28 14:15:00,10.49,10.53,10.48,10.51,453256.0,10.3411,10.3806,10.3313,10.3609,453256.0
2016-10-28 14:20:00,10.5,10.53,10.5,10.53,194056.0,10.351,10.3806,10.351,10.3806,194056.0
2016-10-28 14:25:00,10.54,10.54,10.51,10.53,265736.0,10.3904,10.3904,10.3609,10.3806,265736.0
2016-10-28 14:30:00,10.53,10.56,10.52,10.55,206440.0,10.3806,10.4101,10.3707,10.4003,206440.0
2016-10-28 14:35:00,10.55,10.55,10.52,10.53,212496.0,10.4003,10.4003,10.3707,10.3806,212496.0
2016-10-28 14:40:00,10.52,10.52,10.49,10.49,37928.0,10.3707,10.3707,10.3411,10.3411,37928.0
2016-10-28 14:45:00,10.49,10.5,10.49,10.5,109552.0,10.3411,10.351,10.3411,10.351,109552.0
2016-10-28 14:50:00,10.52,10.52,10.51,10.51,27928.0,10.3707,10.3707,10.3609,10.3609,27928.0
2016-10-28 14:55:00,10.51,10.55,10.51,10.55,106256.0,10.3609,10.4003,10.3609,10.4003,106256.0
2016-10-28 15:00:00,10.55,10.55,10.54,10.54,66560.0,10.4003,10.4003,10.3904,10.3904,66560.0
2016-10-28 15:05:00,10.54,10.54,10.53,10.53,61728.0,10.3904,10.3904,10.3806,10.3806,61728.0
2016-10-28 15:10:00,10.53,10.53,10.51,10.52,15888.0,10.3806,10.3806,10.3609,10.3707,15888.0
2016-10-28 15:15:00,10.51,10.52,10.5,10.52,68680.0,10.3609,10.3707,10.351,10.3707,68680.0
2016-10-28 15:20:00,10.52,10.54,10.52,10.54,25760.0,10.3707,10.3904,10.3707,10.3904,25760.0
2016-10-28 15:25:00,10.54,10.58,10.54,10.57,165432.0,10.3904,10.4299,10.3904,10.42,165432.0
2016-10-28 15:30:00,10.56,10.56,10.54,10.55,58128.0,10.4101,10.4101,10.3904,10.4003,58128.0
2016-10-28 15:35:00,10.55,10.55,10.53,10.53,8800.0,10.4003,10.4003,10.3806,10.3806,8800.0
2016-10-28 15:40:00,10.53,10.53,10.49,10.51,142544.0,10.3806,10.3806,10.3411,10.3609,142544.0
2016-10-28 15:45:00,10.51,10.52,10.49,10.51,173168.0,10.3609,10.3707,10.3411,10.3609,173168.0
2016-10-28 15:50:00,10.51,10.52,10.49,10.49,99600.0,10.3609,10.3707,10.3411,10.3411,99600.0
2016-10-28 15:55:00,10.5,10.51,10.49,10.51,1131752.0,10.351,10.3609,10.3411,10.3609,1131752.0
2016-10-31 09:30:00,10.59,10.59,10.56,10.56,272368.0,10.4397,10.4397,10.4101,10.4101,272368.0
2016-10-31 09:35:00,10.56,10.57,10.55,10.57,369192.0,10.4101,10.42,10.4003,10.42,369192.0
2016-10-31 09:40:00,10.56,10.57,10.55,10.55,216784.0,10.4101,10.42,10.4003,10.4003,216784.0
2016-10-31 09:45:00,10.55,10.58,10.55,10.58,169752.0,10.4003,10.4299,10.4003,10.4299,169752.0
2016-10-31 09:50:00,10.58,10.58,10.54,10.54,137504.0,10.4299,10.4299,10.3904,10.3904,137504.0
2016-10-31 09:55:00,10.54,10.55,10.53,10.53,91096.0,10.3904,10.4003,10.3806,10.3806,91096.0
2016-10-31 10:00:00,10.53,10.55,10.53,10.53,194984.0,10.3806,10.4003,10.3806,10.3806,194984.0
2016-10-31 10:05:00,10.53,10.54,10.53,10.53,58416.0,10.3806,10.3904,10.3806,10.3806,58416.0
2016-10-31 10:10:00,10.54,10.54,10.54,10.54,616152.0,10.3904,10.3904,10.3904,10.3904,616152.0
2016-10-31 10:15:00,10.54,10.55,10.54,10.54,55504.0,10.3904,10.4003,10.3904,10.3904,55504.0
2016-10-31 10:20:00,10.54,10.55,10.53,10.55,31744.0,10.3904,10.4003,10.3806,10.4003,31744.0
2016-10-31 10:25:00,10.56,10.56,10.55,10.56,64488.0,10.4101,10.4101,10.4003,10.4101,64488.0
2016-10-31 10:30:00,10.56,10.56,10.52,10.52,100448.0,10.4101,10.4101,10.3707,10.3707,100448.0
2016-10-31 10:35:00,10.51,10.52,10.51,10.51,65112.0,10.3609,10.3707,10.3609,10.3609,65112.0
2016-10-31 10:40:00,10.51,10.52,10.5,10.51,98968.0,10.3609,10.3707,10.351,10.3609,98968.0
2016-10-31 10:45:00,10.51,10.51,10.5,10.51,35440.0,10.3609,10.3609,10.351,10.3609,35440.0
2016-10-31 10:50:00,10.51,10.55,10.51,10.55,111520.0,10.3609,10.4003,10.3609,10.4003,111520.0
2016-10-31 10:55:00,10.55,10.55,10.53,10.53,47520.0,10.4003,10.4003,10.3806,10.3806,47520.0
2016-10-31 11:00:00,10.53,10.54,10.53,10.54,74360.0,10.3806,10.3904,10.3806,10.3904,74360.0
2016-10-31 11:05:00,10.54,10.54,10.52,10.53,22000.0,10.3904,10.3904,10.3707,10.3806,22000.0
2016-10-31 11:10:00,10.53,10.53,10.52,10.52,26400.0,10.3806,10.3806,10.3707,10.3707,26400.0
2016-10-31 11:15:00,10.53,10.53,10.53,10.53,11200.0,10.3806,10.3806,10.3806,10.3806,11200.0
2016-10-31 11:20:00,10.53,10.54,10.53,10.54,24800.0,10.3806,10.3904,10.3806,10.3904,24800.0
2016-10-31 11:25:00,10.54,10.56,10.54,10.56,73240.0,10.3904,10.4101,10.3904,10.4101,73240.0
2016-10-31 11:30:00,10.56,10.58,10.56,10.57,48912.0,10.4101,10.4299,10.4101,10.42,48912.0
2016-10-31 11:35:00,10.56,10.57,10.56,10.57,14312.0,10.4101,10.42,10.4101,10.42,14312.0
2016-10-31 11:40:00,10.56,10.57,10.56,10.56,69128.0,10.4101,10.42,10.4101,10.4101,69128.0
2016-10-31 11:45:00,10.57,10.57,10.57,10.57,33120.0,10.42,10.42,10.42,10.42,33120.0
2016-10-31 11:50:00,10.56,10.57,10.56,10.57,84784.0,10.4101,10.42,10.4101,10.42,84784.0
2016-10-31 11:55:00,10.56,10.58,10.56,10.58,70080.0,10.4101,10.4299,10.4101,10.4299,70080.0
2016-10-31 12:00:00,10.57,10.58,10.56,10.57,144480.0,10.42,10.4299,10.4101,10.42,144480.0
2016-10-31 12:05:00,10.57,10.57,10.56,10.57,30856.0,10.42,10.42,10.4101,10.42,30856.0
2016-10-31 12:10:00,10.56,10.56,10.56,10.56,40960.0,10.4101,10.4101,10.4101,10.4101,40960.0
2016-10-31 12:15:00,10.56,10.56,10.56,10.56,7328.0,10.4101,10.4101,10.4101,10.4101,7328.0
2016-10-31 12:20:00,10.55,10.55,10.54,10.55,72592.0,10.4003,10.4003,10.3904,10.4003,72592.0
2016-10-31 12:25:00,10.56,10.56,10.56,10.56,800.0,10.4101,10.4101,10.4101,10.4101,800.0
2016-10-31 12:30:00,10.56,10.56,10.55,10.55,14240.0,10.4101,10.4101,10.4003,10.4003,14240.0
2016-10-31 12:35:00,10.56,10.57,10.56,10.56,107600.0,10.4101,10.42,10.4101,10.4101,107600.0
2016-10-31 12:40:00,10.56,10.56,10.55,10.56,26800.0,10.4101,10.4101,10.4003,10.4101,26800.0
2016-10-31 12:45:00,10.56,10.56,10.55,10.55,20800.0,10.4101,10.4101,10.4003,10.4003,20800.0
2016-10-31 12:50:00,10.54,10.54,10.53,10.53,12264.0,10.3904,10.3904,10.3806,10.3806,12264.0
2016-10-31 12:55:00,10.53,10.54,10.53,10.54,17600.0,10.3806,10.3904,10.3806,10.3904,17600.0
2016-10-31 13:00:00,10.53,10.54,10.53,10.53,47776.0,10.3806,10.3904,10.3806,10.3806,47776.0
2016-10-31 13:05:00,10.53,10.53,10.53,10.53,27040.0,10.3806,10.3806,10.3806,10.3806,27040.0
2016-10-31 13:10:00,10.53,10.54,10.53,10.54,31200.0,10.3806,10.3904,10.3806,10.3904,31200.0
2016-10-31 13:15:00,10.53,10.53,10.52,10.52,70400.0,10.3806,10.3806,10.3707,10.3707,70400.0
2016-10-31 13:20:00,10.53,10.53,10.52,10.52,47456.0,10.3806,10.3806,10.3707,10.3707,47456.0
2016-10-31 13:25:00,10.52,10.52,10.52,10.52,1600.0,10.3707,10.3707,10.3707,10.3707,1600.0
2016-10-31 13:30:00,10.52,10.53,10.52,10.53,4800.0,10.3707,10.3806,10.3707,10.3806,4800.0
2016-10-31 13:35:00,10.53,10.53,10.52,10.52,4000.0,10.3806,10.3806,10.3707,10.3707,4000.0
2016-10-31 13:40:00,10.52,10.52,10.52,10.52,3200.0,10.3707,10.3707,10.3707,10.3707,3200.0
2016-10-31 13:45:00,10.53,10.53,10.52,10.52,26440.0,10.3806,10.3806,10.3707,10.3707,26440.0
2016-10-31 13:50:00,10.53,10.53,10.51,10.51,14296.0,10.3806,10.3806,10.3609,10.3609,14296.0
2016-10-31 13:55:00,10.51,10.52,10.5,10.51,104696.0,10.3609,10.3707,10.351,10.3609,104696.0
2016-10-31 14:00:00,10.51,10.52,10.51,10.51,8800.0,10.3609,10.3707,10.3609,10.3609,8800.0
2016-10-31 14:05:00,10.51,10.52,10.51,10.51,33600.0,10.3609,10.3707,10.3609,10.3609,33600.0
2016-10-31 14:10:00,10.51,10.51,10.49,10.5,113920.0,10.3609,10.3609,10.3411,10.351,113920.0
2016-10-31 14:15:00,10.5,10.51,10.5,10.5,22400.0,10.351,10.3609,10.351,10.351,22400.0
2016-10-31 14:20:00,10.5,10.5,10.49,10.49,120920.0,10.351,10.351,10.3411,10.3411,120920.0
2016-10-31 14:25:00,10.5,10.5,10.49,10.49,75600.0,10.351,10.351,10.3411,10.3411,75600.0
2016-10-31 14:30:00,10.49,10.5,10.49,10.5,41600.0,10.3411,10.351,10.3411,10.351,41600.0
2016-10-31 14:35:00,10.51,10.51,10.5,10.51,38000.0,10.3609,10.3609,10.351,10.3609,38000.0
2016-10-31 14:40:00,10.51,10.51,10.49,10.5,24504.0,10.3609,10.3609,10.3411,10.351,24504.0
2016-10-31 14:45:00,10.51,10.51,10.5,10.5,4000.0,10.3609,10.3609,10.351,10.351,4000.0
2016-10-31 14:50:00,10.49,10.5,10.49,10.5,19200.0,10.3411,10.351,10.3411,10.351,19200.0
2016-10-31 14:55:00,10.5,10.51,10.5,10.5,34240.0,10.351,10.3609,10.351,10.351,34240.0
2016-10-31 15:00:00,10.5,10.52,10.49,10.51,125952.0,10.351,10.3707,10.3411,10.3609,125952.0
2016-10-31 15:05:00,10.5,10.52,10.5,10.51,35200.0,10.351,10.3707,10.351,10.3609,35200.0
2016-10-31 15:10:00,10.51,10.53,10.51,10.53,45592.0,10.3609,10.3806,10.3609,10.3806,45592.0
2016-10-31 15:15:00,10.53,10.53,10.51,10.51,28064.0,10.3806,10.3806,10.3609,10.3609,28064.0
2016-10-31 15:20:00,10.51,10.52,10.5,10.5,74584.0,10.3609,10.3707,10.351,10.351,74584.0
2016-10-31 15:25:00,10.5,10.51,10.5,10.51,24672.0,10.351,10.3609,10.351,10.3609,24672.0
2016-10-31 15:30:00,10.52,10.52,10.51,10.51,23600.0,10.3707,10.3707,10.3609,10.3609,23600.0
2016-10-31 15:35:00,10.51,10.51,10.5,10.5,23200.0,10.3609,10.3609,10.351,10.351,23200.0
2016-10-31 15:40:00,10.51,10.51,10.5,10.5,25600.0,10.3609,10.3609,10.351,10.351,25600.0
2016-10-31 15:45:00,10.5,10.51,10.5,10.51,20400.0,10.351,10.3609,10.351,10.3609,20400.0
2016-10-31 15:50:00,10.51,10.51,10.49,10.5,77816.0,10.3609,10.3609,10.3411,10.351,77816.0
2016-10-31 15:55:00,10.5,10.51,10.48,10.49,716808.0,10.351,10.3609,10.3313,10.3411,716808.0
2016-11-01 09:30:00,10.53,10.53,10.5,10.51,116792.0,10.3806,10.3806,10.351,10.3609,116792.0
2016-11-01 09:35:00,10.52,10.52,10.5,10.5,14080.0,10.3707,10.3707,10.351,10.351,14080.0
2016-11-01 09:40:00,10.5,10.5,10.47,10.48,214560.0,10.351,10.351,10.3214,10.3313,214560.0
2016-11-01 09:45:00,10.48,10.49,10.48,10.48,127360.0,10.3313,10.3411,10.3313,10.3313,127360.0
2016-11-01 09:50:00,10.48,10.48,10.46,10.47,137240.0,10.3313,10.3313,10.3116,10.3214,137240.0
2016-11-01 09:55:00,10.46,10.47,10.46,10.47,213496.0,10.3116,10.3214,10.3116,10.3214,213496.0
2016-11-01 10:00:00,10.48,10.49,10.46,10.46,300416.0,10.3313,10.3411,10.3116,10.3116,300416.0
2016-11-01 10:05:00,10.47,10.48,10.45,10.47,152856.0,10.3214,10.3313,10.3017,10.3214,152856.0
2016-11-01 10:10:00,10.46,10.46,10.43,10.43,403368.0,10.3116,10.3116,10.282,10.282,403368.0
2016-11-01 10:15:00,10.44,10.44,10.43,10.44,87984.0,10.2918,10.2918,10.282,10.2918,87984.0
2016-11-01 10:20:00,10.44,10.45,10.44,10.44,110592.0,10.2918,10.3017,10.2918,10.2918,110592.0
2016-11-01 10:25:00,10.44,10.45,10.44,10.44,62800.0,10.2918,10.3017,10.2918,10.2918,62800.0
2016-11-01 10:30:00,10.43,10.46,10.43,10.45,259960.0,10.282,10.3116,10.282,10.3017,259960.0
2016-11-01 10:35:00,10.45,10.45,10.41,10.42,148104.0,10.3017,10.3017,10.2623,10.2721,148104.0
2016-11-01 10:40:00,10.42,10.43,10.4,10.4,36144.0,10.2721,10.282,10.2524,10.2524,36144.0
2016-11-01 10:45:00,10.41,10.42,10.4,10.42,74400.0,10.2623,10.2721,10.2524,10.2721,74400.0
2016-11-01 10:50:00,10.42,10.43,10.41,10.42,102584.0,10.2721,10.282,10.2623,10.2721,102584.0
2016-11-01 10:55:00,10.42,10.44,10.42,10.44,97896.0,10.2721,10.2918,10.2721,10.2918,97896.0
2016-11-01 11:00:00,10.44,10.46,10.44,10.45,135456.0,10.2918,10.3116,10.2918,10.3017,135456.0
2016-11-01 11:05:00,10.45,10.45,10.44,10.45,45744.0,10.3017,10.3017,10.2918,10.3017,45744.0
2016-11-01 11:10:00,10.45,10.45,10.44,10.44,75600.0,10.3017,10.3017,10.2918,10.2918,75600.0
2016-11-01 11:15:00,10.46,10.46,10.45,10.45,16296.0,10.3116,10.3116,10.3017,10.3017,16296.0
2016-11-01 11:20:00,10.44,10.44,10.44,10.44,45200.0,10.2918,10.2918,10.2918,10.2918,45200.0
2016-11-01 11:25:00,10.44,10.45,10.44,10.44,14800.0,10.2918,10.3017,10.2918,10.2918,14800.0
2016-11-01 11:30:00,10.43,10.43,10.41,10.42,129712.0,10.282,10.282,10.2623,10.2721,129712.0
2016-11-01 11:35:00,10.43,10.44,10.43,10.44,10400.0,10.282,10.2918,10.282,10.2918,10400.0
2016-11-01 11:40:00,10.43,10.44,10.43,10.44,60280.0,10.282,10.2918,10.282,10.2918,60280.0
2016-11-01 11:45:00,10.44,10.44,10.44,10.44,16800.0,10.2918,10.2918,10.2918,10.2918,16800.0
2016-11-01 11:50:00,10.43,10.43,10.41,10.41,155472.0,10.282,10.282,10.2623,10.2623,155472.0
2016-11-01 11:55:00,10.41,10.41,10.41,10.41,25600.0,10.2623,10.2623,10.2623,10.2623,25600.0
2016-11-01 12:00:00,10.42,10.42,10.4,10.41,18000.0,10.2721,10.2721,10.2524,10.2623,18000.0
2016-11-01 12:05:00,10.4,10.4,10.38,10.38,724616.0,10.2524,10.2524,10.2327,10.2327,724616.0
2016-11-01 12:10:00,10.38,10.38,10.36,10.36,155256.0,10.2327,10.2327,10.213,10.213,155256.0
2016-11-01 12:15:00,10.36,10.36,10.34,10.35,115096.0,10.213,10.213,10.1933,10.2031,115096.0
2016-11-01 12:20:00,10.35,10.36,10.35,10.36,82704.0,10.2031,10.213,10.2031,10.213,82704.0
2016-11-01 12:25:00,10.36,10.37,10.35,10.35,45200.0,10.213,10.2228,10.2031,10.2031,45200.0
2016-11-01 12:30:00,10.35,10.38,10.35,10.38,45888.0,10.2031,10.2327,10.2031,10.2327,45888.0
2016-11-01 12:35:00,10.37,10.37,10.36,10.36,25864.0,10.2228,10.2228,10.213,10.213,25864.0
2016-11-01 12:40:00,10.36,10.36,10.34,10.35,57600.0,10.213,10.213,10.1933,10.2031,57600.0
2016-11-01 12:45:00,10.35,10.35,10.33,10.33,64176.0,10.2031,10.2031,10.1834,10.1834,64176.0
2016-11-01 12:50:00,10.32,10.33,10.32,10.33,106864.0,10.1735,10.1834,10.1735,10.1834,106864.0
2016-11-01 12:55:00,10.33,10.34,10.33,10.34,12720.0,10.1834,10.1933,10.1834,10.1933,12720.0
2016-11-01 13:00:00,10.34,10.34,10.33,10.33,16000.0,10.1933,10.1933,10.1834,10.1834,16000.0
2016-11-01 13:05:00,10.32,10.33,10.32,10.32,45208.0,10.1735,10.1834,10.1735,10.1735,45208.0
2016-11-01 13:10:00,10.32,10.34,10.32,10.33,68616.0,10.1735,10.1933,10.1735,10.1834,68616.0
2016-11-01 13:15:00,10.32,10.32,10.29,10.3,101568.0,10.1735,10.1735,10.144,10.1538,101568.0
2016-11-01 13:20:00,10.3,10.3,10.27,10.27,124320.0,10.1538,10.1538,10.1243,10.1243,124320.0
2016-11-01 13:25:00,10.28,10.29,10.28,10.29,26000.0,10.1341,10.144,10.1341,10.144,26000.0
2016-11-01 13:30:00,10.29,10.29,10.27,10.28,44400.0,10.144,10.144,10.1243,10.1341,44400.0
2016-11-01 13:35:00,10.29,10.29,10.27,10.27,158752.0,10.144,10.144,10.1243,10.1243,158752.0
2016-11-01 13:40:00,10.27,10.27,10.24,10.24,141048.0,10.1243,10.1243,10.0947,10.0947,141048.0
2016-11-01 13:45:00,10.24,10.24,10.22,10.23,284600.0,10.0947,10.0947,10.075,10.0848,284600.0
2016-11-01 13:50:00,10.24,10.25,10.24,10.24,39360.0,10.0947,10.1045,10.0947,10.0947,39360.0
2016-11-01 13:55:00,10.24,10.24,10.23,10.24,41864.0,10.0947,10.0947,10.0848,10.0947,41864.0
2016-11-01 14:00:00,10.24,10.24,10.23,10.23,134032.0,10.0947,10.0947,10.0848,10.0848,134032.0
2016-11-01 14:05:00,10.24,10.24,10.21,10.22,81120.0,10.0947,10.0947,10.0651,10.075,81120.0
2016-11-01 14:10:00,10.22,10.22,10.2,10.2,28720.0,10.075,10.075,10.0553,10.0553,28720.0
2016-11-01 14:15:00,10.19,10.2,10.15,10.17,255624.0,10.0454,10.0553,10.006,10.0257,255624.0
2016-11-01 14:20:00,10.18,10.19,10.17,10.19,121360.0,10.0355,10.0454,10.0257,10.0454,121360.0
2016-11-01 14:25:00,10.19,10.26,10.19,10.25,350504.0,10.0454,10.1144,10.0454,10.1045,350504.0
2016-11-01 14:30:00,10.25,10.27,10.24,10.27,152880.0,10.1045,10.1243,10.0947,10.1243,152880.0
2016-11-01 14:35:00,10.26,10.29,10.26,10.27,203512.0,10.1144,10.144,10.1144,10.1243,203512.0
2016-11-01 14:40:00,10.27,10.27,10.24,10.27,141656.0,10.1243,10.1243,10.0947,10.1243,141656.0
2016-11-01 14:45:00,10.26,10.27,10.24,10.24,61600.0,10.1144,10.1243,10.0947,10.0947,61600.0
2016-11-01 14:50:00,10.24,10.26,10.24,10.26,174328.0,10.0947,10.1144,10.0947,10.1144,174328.0
2016-11-01 14:55:00,10.26,10.26,10.24,10.25,53960.0,10.1144,10.1144,10.0947,10.1045,53960.0
2016-11-01 15:00:00,10.23,10.26,10.22,10.24,134664.0,10.0848,10.1144,10.075,10.0947,134664.0
2016-11-01 15:05:00,10.25,10.25,10.24,10.24,6400.0,10.1045,10.1045,10.0947,10.0947,6400.0
2016-11-01 15:10:00,10.24,10.25,10.24,10.25,74496.0,10.0947,10.1045,10.0947,10.1045,74496.0
2016-11-01 15:15:00,10.24,10.27,10.23,10.27,67704.0,10.0947,10.1243,10.0848,10.1243,67704.0
2016-11-01 15:20:00,10.27,10.27,10.26,10.26,44792.0,10.1243,10.1243,10.1144,10.1144,44792.0
2016-11-01 15:25:00,10.27,10.3,10.27,10.29,381072.0,10.1243,10.1538,10.1243,10.144,381072.0
2016-11-01 15:30:00,10.29,10.3,10.28,10.29,151456.0,10.144,10.1538,10.1341,10.144,151456.0
2016-11-01 15:35:00,10.29,10.31,10.29,10.31,80032.0,10.144,10.1637,10.144,10.1637,80032.0
2016-11-01 15:40:00,10.31,10.31,10.3,10.3,111624.0,10.1637,10.1637,10.1538,10.1538,111624.0
2016-11-01 15:45:00,10.31,10.34,10.31,10.33,237808.0,10.1637,10.1933,10.1637,10.1834,237808.0
2016-11-01 15:50:00,10.33,10.33,10.31,10.33,249704.0,10.1834,10.1834,10.1637,10.1834,249704.0
2016-11-01 15:55:00,10.33,10.34,10.32,10.33,334432.0,10.1834,10.1933,10.1735,10.1834,334432.0
2016-11-02 09:30:00,10.32,10.32,10.3,10.3,193440.0,10.1735,10.1735,10.1538,10.1538,193440.0
2016-11-02 09:35:00,10.3,10.35,10.3,10.34,79288.0,10.1538,10.2031,10.1538,10.1933,79288.0
2016-11-02 09:40:00,10.34,10.34,10.32,10.34,118464.0,10.1933,10.1933,10.1735,10.1933,118464.0
2016-11-02 09:45:00,10.34,10.36,10.34,10.35,120760.0,10.1933,10.213,10.1933,10.2031,120760.0
2016-11-02 09:50:00,10.35,10.35,10.34,10.34,39520.0,10.2031,10.2031,10.1933,10.1933,39520.0
2016-11-02 09:55:00,10.33,10.35,10.33,10.35,77680.0,10.1834,10.2031,10.1834,10.2031,77680.0
2016-11-02 10:00:00,10.34,10.36,10.33,10.35,149520.0,10.1933,10.213,10.1834,10.2031,149520.0
2016-11-02 10:05:00,10.34,10.35,10.34,10.34,140832.0,10.1933,10.2031,10.1933,10.1933,140832.0
2016-11-02 10:10:00,10.35,10.35,10.33,10.33,51016.0,10.2031,10.2031,10.1834,10.1834,51016.0
2016-11-02 10:15:00,10.33,10.34,10.31,10.31,132936.0,10.1834,10.1933,10.1637,10.1637,132936.0
2016-11-02 10:20:00,10.31,10.33,10.29,10.29,66664.0,10.1637,10.1834,10.144,10.144,66664.0
2016-11-02 10:25:00,10.3,10.31,10.29,10.31,67200.0,10.1538,10.1637,10.144,10.1637,67200.0
2016-11-02 10:30:00,10.31,10.31,10.28,10.28,466360.0,10.1637,10.1637,10.1341,10.1341,466360.0
2016-11-02 10:35:00,10.28,10.31,10.28,10.31,390208.0,10.1341,10.1637,10.1341,10.1637,390208.0
2016-11-02 10:40:00,10.31,10.31,10.29,10.29,40952.0,10.1637,10.1637,10.144,10.144,40952.0
2016-11-02 10:45:00,10.28,10.3,10.27,10.29,125376.0,10.1341,10.1538,10.1243,10.144,125376.0
2016-11-02 10:50:00,10.28,10.28,10.26,10.27,108800.0,10.1341,10.1341,10.1144,10.1243,108800.0
2016-11-02 10:55:00,10.27,10.28,10.27,10.27,5600.0,10.1243,10.1341,10.1243,10.1243,5600.0
2016-11-02 11:00:00,10.27,10.28,10.26,10.27,58312.0,10.1243,10.1341,10.1144,10.1243,58312.0
2016-11-02 11:05:00,10.27,10.28,10.27,10.28,47200.0,10.1243,10.1341,10.1243,10.1341,47200.0
2016-11-02 11:10:00,10.29,10.31,10.29,10.31,182512.0,10.144,10.1637,10.144,10.1637,182512.0
2016-11-02 11:15:00,10.32,10.33,10.32,10.33,103632.0,10.1735,10.1834,10.1735,10.1834,103632.0
2016-11-02 11:20:00,10.32,10.32,10.31,10.32,24384.0,10.1735,10.1735,10.1637,10.1735,24384.0
2016-11-02 11:25:00,10.33,10.33,10.31,10.32,145640.0,10.1834,10.1834,10.1637,10.1735,145640.0
2016-11-02 11:30:00,10.32,10.32,10.31,10.31,8800.0,10.1735,10.1735,10.1637,10.1637,8800.0
2016-11-02 11:35:00,10.29,10.29,10.28,10.29,32800.0,10.144,10.144,10.1341,10.144,32800.0
2016-11-02 11:40:00,10.29,10.29,10.28,10.29,106552.0,10.144,10.144,10.1341,10.144,106552.0
2016-11-02 11:45:00,10.29,10.29,10.29,10.29,48240.0,10.144,10.144,10.144,10.144,48240.0
2016-11-02 11:50:00,10.29,10.29,10.27,10.27,12040.0,10.144,10.144,10.1243,10.1243,12040.0
2016-11-02 11:55:00,10.27,10.29,10.27,10.28,23664.0,10.1243,10.144,10.1243,10.1341,23664.0
2016-11-02 12:00:00,10.27,10.28,10.27,10.27,56000.0,10.1243,10.1341,10.1243,10.1243,56000.0
2016-11-02 12:05:00,10.27,10.28,10.26,10.28,100744.0,10.1243,10.1341,10.1144,10.1341,100744.0
2016-11-02 12:10:00,10.28,10.29,10.27,10.27,27440.0,10.1341,10.144,10.1243,10.1243,27440.0
2016-11-02 12:15:00,10.27,10.27,10.26,10.27,19200.0,10.1243,10.1243,10.1144,10.1243,19200.0
2016-11-02 12:20:00,10.26,10.26,10.25,10.26,59056.0,10.1144,10.1144,10.1045,10.1144,59056.0
2016-11-02 12:25:00,10.25,10.26,10.25,10.26,34600.0,10.1045,10.1144,10.1045,10.1144,34600.0
2016-11-02 12:30:00,10.26,10.26,10.25,10.25,30400.0,10.1144,10.1144,10.1045,10.1045,30400.0
2016-11-02 12:35:00,10.25,10.25,10.24,10.24,19744.0,10.1045,10.1045,10.0947,10.0947,19744.0
2016-11-02 12:40:00,10.25,10.25,10.24,10.25,14800.0,10.1045,10.1045,10.0947,10.1045,14800.0
2016-11-02 12:45:00,10.25,10.25,10.25,10.25,7200.0,10.1045,10.1045,10.1045,10.1045,7200.0
2016-11-02 12:50:00,10.25,10.25,10.24,10.25,213256.0,10.1045,10.1045,10.0947,10.1045,213256.0
2016-11-02 12:55:00,10.24,10.25,10.24,10.25,17600.0,10.0947,10.1045,10.0947,10.1045,17600.0
2016-11-02 13:00:00,10.25,10.26,10.22,10.22,54232.0,10.1045,10.1144,10.075,10.075,54232.0
2016-11-02 13:05:00,10.22,10.22,10.2,10.21,74480.0,10.075,10.075,10.0553,10.0651,74480.0
2016-11-02 13:10:00,10.21,10.22,10.19,10.19,101744.0,10.0651,10.075,10.0454,10.0454,101744.0
2016-11-02 13:15:00,10.19,10.19,10.17,10.17,101600.0,10.0454,10.0454,10.0257,10.0257,101600.0
2016-11-02 13:20:00,10.17,10.18,10.17,10.17,61880.0,10.0257,10.0355,10.0257,10.0257,61880.0
2016-11-02 13:25:00,10.17,10.19,10.16,10.19,77200.0,10.0257,10.0454,10.0158,10.0454,77200.0
2016-11-02 13:30:00,10.19,10.19,10.18,10.18,59360.0,10.0454,10.0454,10.0355,10.0355,59360.0
2016-11-02 13:35:00,10.18,10.18,10.18,10.18,4136.0,10.0355,10.0355,10.0355,10.0355,4136.0
2016-11-02 13:40:00,10.19,10.2,10.18,10.19,18000.0,10.0454,10.0553,10.0355,10.0454,18000.0
2016-11-02 13:45:00,10.2,10.2,10.2,10.2,4800.0,10.0553,10.0553,10.0553,10.0553,4800.0
2016-11-02 13:50:00,10.19,10.19,10.19,10.19,11040.0,10.0454,10.0454,10.0454,10.0454,11040.0
2016-11-02 13:55:00,10.19,10.21,10.19,10.2,39920.0,10.0454,10.0651,10.0454,10.0553,39920.0
2016-11-02 14:00:00,10.2,10.23,10.16,10.19,429904.0,10.0553,10.0848,10.0158,10.0454,429904.0
2016-11-02 14:05:00,10.18,10.18,10.12,10.12,349784.0,10.0355,10.0355,9.9764,9.9764,349784.0
2016-11-02 14:10:00,10.13,10.21,10.13,10.2,333936.0,9.9862,10.0651,9.9862,10.0553,333936.0
2016-11-02 14:15:00,10.19,10.22,10.18,10.22,100376.0,10.0454,10.075,10.0355,10.075,100376.0
2016-11-02 14:20:00,10.22,10.25,10.2,10.24,208320.0,10.075,10.1045,10.0553,10.0947,208320.0
2016-11-02 14:25:00,10.24,10.26,10.23,10.24,216656.0,10.0947,10.1144,10.0848,10.0947,216656.0
2016-11-02 14:30:00,10.23,10.24,10.22,10.23,102792.0,10.0848,10.0947,10.075,10.0848,102792.0
2016-11-02 14:35:00,10.23,10.26,10.22,10.23,192288.0,10.0848,10.1144,10.075,10.0848,192288.0
2016-11-02 14:40:00,10.23,10.24,10.22,10.22,84272.0,10.0848,10.0947,10.075,10.075,84272.0
2016-11-02 14:45:00,10.22,10.23,10.19,10.2,193352.0,10.075,10.0848,10.0454,10.0553,193352.0
2016-11-02 14:50:00,10.19,10.19,10.17,10.19,103128.0,10.0454,10.0454,10.0257,10.0454,103128.0
2016-11-02 14:55:00,10.18,10.2,10.18,10.19,93968.0,10.0355,10.0553,10.0355,10.0454,93968.0
2016-11-02 15:00:00,10.18,10.2,10.17,10.2,92160.0,10.0355,10.0553,10.0257,10.0553,92160.0
2016-11-02 15:05:00,10.19,10.2,10.19,10.19,33216.0,10.0454,10.0553,10.0454,10.0454,33216.0
2016-11-02 15:10:00,10.21,10.21,10.17,10.18,155928.0,10.0651,10.0651,10.0257,10.0355,155928.0
2016-11-02 15:15:00,10.18,10.18,10.18,10.18,73992.0,10.0355,10.0355,10.0355,10.0355,73992.0
2016-11-02 15:20:00,10.19,10.19,10.19,10.19,33504.0,10.0454,10.0454,10.0454,10.0454,33504.0
2016-11-02 15:25:00,10.21,10.23,10.21,10.22,280248.0,10.0651,10.0848,10.0651,10.075,280248.0
2016-11-02 15:30:00,10.22,10.23,10.21,10.22,50336.0,10.075,10.0848,10.0651,10.075,50336.0
2016-11-02 15:35:00,10.21,10.21,10.19,10.19,49600.0,10.0651,10.0651,10.0454,10.0454,49600.0
2016-11-02 15:40:00,10.2,10.21,10.2,10.2,89400.0,10.0553,10.0651,10.0553,10.0553,89400.0
2016-11-02 15:45:00,10.2,10.21,10.18,10.2,115536.0,10.0553,10.0651,10.0355,10.0553,115536.0
2016-11-02 15:50:00,10.2,10.2,10.17,10.17,212736.0,10.0553,10.0553,10.0257,10.0257,212736.0
2016-11-02 15:55:00,10.17,10.18,10.15,10.17,421248.0,10.0257,10.0355,10.006,10.0257,421248.0
2016-11-03 09:30:00,10.13,10.19,10.13,10.17,289328.0,9.9862,10.0454,9.9862,10.0257,289328.0
2016-11-03 09:35:00,10.19,10.2,10.18,10.19,162040.0,10.0454,10.0553,10.0355,10.0454,162040.0
2016-11-03 09:40:00,10.19,10.19,10.15,10.15,330344.0,10.0454,10.0454,10.006,10.006,330344.0
2016-11-03 09:45:00,10.15,10.15,10.14,10.15,62552.0,10.006,10.006,9.9961,10.006,62552.0
2016-11-03 09:50:00,10.15,10.15,10.12,10.12,75856.0,10.006,10.006,9.9764,9.9764,75856.0
2016-11-03 09:55:00,10.12,10.14,10.11,10.11,56800.0,9.9764,9.9961,9.9665,9.9665,56800.0
2016-11-03 10:00:00,10.11,10.12,10.1,10.12,121256.0,9.9665,9.9764,9.9567,9.9764,121256.0
2016-11-03 10:05:00,10.11,10.15,10.11,10.14,113416.0,9.9665,10.006,9.9665,9.9961,113416.0
2016-11-03 10:10:00,10.13,10.14,10.13,10.14,34400.0,9.9862,9.9961,9.9862,9.9961,34400.0
2016-11-03 10:15:00,10.13,10.13,10.1,10.11,136440.0,9.9862,9.9862,9.9567,9.9665,136440.0
2016-11-03 10:20:00,10.12,10.14,10.12,10.12,56544.0,9.9764,9.9961,9.9764,9.9764,56544.0
2016-11-03 10:25:00,10.12,10.15,10.12,10.14,133992.0,9.9764,10.006,9.9764,9.9961,133992.0
2016-11-03 10:30:00,10.14,10.16,10.13,10.15,110944.0,9.9961,10.0158,9.9862,10.006,110944.0
2016-11-03 10:35:00,10.15,10.16,10.15,10.15,17600.0,10.006,10.0158,10.006,10.006,17600.0
2016-11-03 10:40:00,10.15,10.15,10.15,10.15,82256.0,10.006,10.006,10.006,10.006,82256.0
2016-11-03 10:45:00,10.15,10.15,10.13,10.14,124360.0,10.006,10.006,9.9862,9.9961,124360.0
2016-11-03 10:50:00,10.14,10.14,10.12,10.13,277088.0,9.9961,9.9961,9.9764,9.9862,277088.0
2016-11-03 10:55:00,10.13,10.13,10.11,10.12,158936.0,9.9862,9.9862,9.9665,9.9764,158936.0
2016-11-03 11:00:00,10.11,10.11,10.09,10.11,103544.0,9.9665,9.9665,9.9468,9.9665,103544.0
2016-11-03 11:05:00,10.11,10.13,10.11,10.13,98960.0,9.9665,9.9862,9.9665,9.9862,98960.0
2016-11-03 11:10:00,10.12,10.13,10.12,10.13,34256.0,9.9764,9.9862,9.9764,9.9862,34256.0
2016-11-03 11:15:00,10.13,10.13,10.12,10.12,10400.0,9.9862,9.9862,9.9764,9.9764,10400.0
2016-11-03 11:20:00,10.13,10.13,10.12,10.12,37160.0,9.9862,9.9862,9.9764,9.9764,37160.0
2016-11-03 11:25:00,10.13,10.14,10.13,10.14,20000.0,9.9862,9.9961,9.9862,9.9961,20000.0
2016-11-03 11:30:00,10.14,10.14,10.13,10.13,44000.0,9.9961,9.9961,9.9862,9.9862,44000.0
2016-11-03 11:35:00,10.13,10.14,10.13,10.14,10400.0,9.9862,9.9961,9.9862,9.9961,10400.0
2016-11-03 11:40:00,10.13,10.13,10.13,10.13,800.0,9.9862,9.9862,9.9862,9.9862,800.0
2016-11-03 11:45:00,10.13,10.13,10.13,10.13,11200.0,9.9862,9.9862,9.9862,9.9862,11200.0
2016-11-03 11:50:00,10.13,10.13,10.12,10.12,7976.0,9.9862,9.9862,9.9764,9.9764,7976.0
2016-11-03 11:55:00,10.12,10.12,10.11,10.11,34832.0,9.9764,9.9764,9.9665,9.9665,34832.0
2016-11-03 12:00:00,10.11,10.11,10.1,10.1,19200.0,9.9665,9.9665,9.9567,9.9567,19200.0
2016-11-03 12:05:00,10.09,10.09,10.07,10.08,102688.0,9.9468,9.9468,9.9271,9.937,102688.0
2016-11-03 12:10:00,10.08,10.08,10.07,10.07,13000.0,9.937,9.937,9.9271,9.9271,13000.0
2016-11-03 12:15:00,10.06,10.06,10.06,10.06,49144.0,9.9172,9.9172,9.9172,9.9172,49144.0
2016-11-03 12:20:00,10.06,10.06,10.05,10.05,27200.0,9.9172,9.9172,9.9074,9.9074,27200.0
2016-11-03 12:25:00,10.05,10.06,10.05,10.06,107120.0,9.9074,9.9172,9.9074,9.9172,107120.0
2016-11-03 12:30:00,10.05,10.06,10.04,10.05,76424.0,9.9074,9.9172,9.8975,9.9074,76424.0
2016-11-03 12:35:00,10.04,10.04,10.03,10.04,52736.0,9.8975,9.8975,9.8877,9.8975,52736.0
2016-11-03 12:40:00,10.04,10.04,10.02,10.03,31040.0,9.8975,9.8975,9.8778,9.8877,31040.0
2016-11-03 12:45:00,10.03,10.03,10.02,10.02,83672.0,9.8877,9.8877,9.8778,9.8778,83672.0
2016-11-03 12:50:00,10.04,10.06,10.04,10.05,100088.0,9.8975,9.9172,9.8975,9.9074,100088.0
2016-11-03 12:55:00,10.05,10.05,10.05,10.05,15200.0,9.9074,9.9074,9.9074,9.9074,15200.0
2016-11-03 13:00:00,10.05,10.05,10.05,10.05,0.0,9.9074,9.9074,9.9074,9.9074,0.0
2016-11-03 13:05:00,10.03,10.03,10.02,10.02,36720.0,9.8877,9.8877,9.8778,9.8778,36720.0
2016-11-03 13:10:00,10.02,10.03,10.02,10.02,23032.0,9.8778,9.8877,9.8778,9.8778,23032.0
2016-11-03 13:15:00,10.02,10.02,10.02,10.02,0.0,9.8778,9.8778,9.8778,9.8778,0.0
2016-11-03 13:20:00,10.02,10.03,10.02,10.02,42352.0,9.8778,9.8877,9.8778,9.8778,42352.0
2016-11-03 13:25:00,10.05,10.06,10.04,10.06,111608.0,9.9074,9.9172,9.8975,9.9172,111608.0
2016-11-03 13:30:00,10.05,10.05,10.04,10.04,42176.0,9.9074,9.9074,9.8975,9.8975,42176.0
2016-11-03 13:35:00,10.03,10.03,10.03,10.03,16800.0,9.8877,9.8877,9.8877,9.8877,16800.0
2016-11-03 13:40:00,10.03,10.04,10.02,10.02,58416.0,9.8877,9.8975,9.8778,9.8778,58416.0
2016-11-03 13:45:00,10.02,10.03,10.02,10.03,6400.0,9.8778,9.8877,9.8778,9.8877,6400.0
2016-11-03 13:50:00,10.03,10.04,10.01,10.02,60136.0,9.8877,9.8975,9.8679,9.8778,60136.0
2016-11-03 13:55:00,10.02,10.02,10.01,10.01,27760.0,9.8778,9.8778,9.8679,9.8679,27760.0
2016-11-03 14:00:00,10.01,10.03,10.0,10.03,65872.0,9.8679,9.8877,9.8581,9.8877,65872.0
2016-11-03 14:05:00,10.02,10.03,10.02,10.03,30832.0,9.8778,9.8877,9.8778,9.8877,30832.0
2016-11-03 14:10:00,10.03,10.04,10.02,10.03,74880.0,9.8877,9.8975,9.8778,9.8877,74880.0
2016-11-03 14:15:00,10.02,10.02,9.99,10.0,157800.0,9.8778,9.8778,9.8482,9.8581,157800.0
2016-11-03 14:20:00,10.0,10.02,10.0,10.01,38528.0,9.8581,9.8778,9.8581,9.8679,38528.0
2016-11-03 14:25:00,10.01,10.01,10.01,10.01,19200.0,9.8679,9.8679,9.8679,9.8679,19200.0
2016-11-03 14:30:00,10.01,10.01,10.0,10.0,22880.0,9.8679,9.8679,9.8581,9.8581,22880.0
2016-11-03 14:35:00,10.01,10.02,10.0,10.0,25184.0,9.8679,9.8778,9.8581,9.8581,25184.0
2016-11-03 14:40:00,10.0,10.0,9.99,9.99,41592.0,9.8581,9.8581,9.8482,9.8482,41592.0
2016-11-03 14:45:00,9.99,10.0,9.99,10.0,78320.0,9.8482,9.8581,9.8482,9.8581,78320.0
2016-11-03 14:50:00,10.0,10.01,10.0,10.01,50400.0,9.8581,9.8679,9.8581,9.8679,50400.0
2016-11-03 14:55:00,10.01,10.02,10.01,10.02,73840.0,9.8679,9.8778,9.8679,9.8778,73840.0
2016-11-03 15:00:00,10.01,10.01,10.01,10.01,18400.0,9.8679,9.8679,9.8679,9.8679,18400.0
2016-11-03 15:05:00,10.01,10.01,9.99,9.99,34392.0,9.8679,9.8679,9.8482,9.8482,34392.0
2016-11-03 15:10:00,9.99,10.0,9.99,10.0,38400.0,9.8482,9.8581,9.8482,9.8581,38400.0
2016-11-03 15:15:00,10.0,10.0,9.97,9.98,54896.0,9.8581,9.8581,9.8285,9.8384,54896.0
2016-11-03 15:20:00,9.98,9.99,9.98,9.99,53576.0,9.8384,9.8482,9.8384,9.8482,53576.0
2016-11-03 15:25:00,9.99,9.99,9.99,9.99,22560.0,9.8482,9.8482,9.8482,9.8482,22560.0
2016-11-03 15:30:00,9.98,9.99,9.96,9.96,169464.0,9.8384,9.8482,9.8187,9.8187,169464.0
2016-11-03 15:35:00,9.96,9.97,9.96,9.96,76040.0,9.8187,9.8285,9.8187,9.8187,76040.0
2016-11-03 15:40:00,9.95,9.96,9.95,9.95,279848.0,9.8088,9.8187,9.8088,9.8088,279848.0
2016-11-03 15:45:00,9.95,9.97,9.95,9.95,243928.0,9.8088,9.8285,9.8088,9.8088,243928.0
2016-11-03 15:50:00,9.95,9.96,9.95,9.96,130104.0,9.8088,9.8187,9.8088,9.8187,130104.0
2016-11-03 15:55:00,9.96,9.98,9.96,9.97,250896.0,9.8187,9.8384,9.8187,9.8285,250896.0
2016-11-04 09:30:00,9.92,9.95,9.86,9.93,1388200.0,9.7792,9.8088,9.7201,9.7891,1388200.0
2016-11-04 09:35:00,9.94,10.0,9.94,9.99,463032.0,9.7989,9.8581,9.7989,9.8482,463032.0
2016-11-04 09:40:00,9.97,9.99,9.94,9.94,294072.0,9.8285,9.8482,9.7989,9.7989,294072.0
2016-11-04 09:45:00,9.93,9.95,9.93,9.93,110944.0,9.7891,9.8088,9.7891,9.7891,110944.0
2016-11-04 09:50:00,9.92,9.95,9.89,9.95,208640.0,9.7792,9.8088,9.7496,9.8088,208640.0
2016-11-04 09:55:00,9.95,9.95,9.9,9.9,265776.0,9.8088,9.8088,9.7595,9.7595,265776.0
2016-11-04 10:00:00,9.91,9.96,9.91,9.96,101440.0,9.7694,9.8187,9.7694,9.8187,101440.0
2016-11-04 10:05:00,9.95,9.97,9.95,9.97,34984.0,9.8088,9.8285,9.8088,9.8285,34984.0
2016-11-04 10:10:00,9.97,9.99,9.95,9.95,213008.0,9.8285,9.8482,9.8088,9.8088,213008.0
2016-11-04 10:15:00,9.96,9.98,9.93,9.98,169008.0,9.8187,9.8384,9.7891,9.8384,169008.0
2016-11-04 10:20:00,9.97,10.0,9.97,9.99,75440.0,9.8285,9.8581,9.8285,9.8482,75440.0
2016-11-04 10:25:00,9.99,9.99,9.97,9.99,246264.0,9.8482,9.8482,9.8285,9.8482,246264.0
2016-11-04 10:30:00,9.99,10.0,9.98,9.99,171424.0,9.8482,9.8581,9.8384,9.8482,171424.0
2016-11-04 10:35:00,9.99,10.01,9.99,10.01,172840.0,9.8482,9.8679,9.8482,9.8679,172840.0
2016-11-04 10:40:00,10.01,10.01,10.0,10.01,45280.0,9.8679,9.8679,9.8581,9.8679,45280.0
2016-11-04 10:45:00,10.01,10.02,10.0,10.01,142928.0,9.8679,9.8778,9.8581,9.8679,142928.0
2016-11-04 10:50:00,10.01,10.02,10.0,10.01,80800.0,9.8679,9.8778,9.8581,9.8679,80800.0
2016-11-04 10:55:00,10.01,10.01,9.99,10.0,181872.0,9.8679,9.8679,9.8482,9.8581,181872.0
2016-11-04 11:00:00,9.99,10.03,9.99,10.03,107088.0,9.8482,9.8877,9.8482,9.8877,107088.0
2016-11-04 11:05:00,10.03,10.03,10.01,10.01,37384.0,9.8877,9.8877,9.8679,9.8679,37384.0
2016-11-04 11:10:00,10.01,10.03,10.0,10.03,146240.0,9.8679,9.8877,9.8581,9.8877,146240.0
2016-11-04 11:15:00,10.03,10.03,10.01,10.03,121712.0,9.8877,9.8877,9.8679,9.8877,121712.0
2016-11-04 11:20:00,10.03,10.03,10.01,10.02,52320.0,9.8877,9.8877,9.8679,9.8778,52320.0
2016-11-04 11:25:00,10.02,10.03,10.01,10.03,33456.0,9.8778,9.8877,9.8679,9.8877,33456.0
2016-11-04 11:30:00,10.03,10.03,10.0,10.01,153368.0,9.8877,9.8877,9.8581,9.8679,153368.0
2016-11-04 11:35:00,10.01,10.01,9.99,9.99,29200.0,9.8679,9.8679,9.8482,9.8482,29200.0
2016-11-04 11:40:00,9.99,10.0,9.99,10.0,20800.0,9.8482,9.8581,9.8482,9.8581,20800.0
2016-11-04 11:45:00,9.99,10.0,9.99,9.99,76048.0,9.8482,9.8581,9.8482,9.8482,76048.0
2016-11-04 11:50:00,9.99,9.99,9.98,9.99,48392.0,9.8482,9.8482,9.8384,9.8482,48392.0
2016-11-04 11:55:00,10.0,10.0,10.0,10.0,32000.0,9.8581,9.8581,9.8581,9.8581,32000.0
2016-11-04 12:00:00,10.01,10.02,10.01,10.01,20464.0,9.8679,9.8778,9.8679,9.8679,20464.0
2016-11-04 12:05:00,10.01,10.02,10.01,10.02,70232.0,9.8679,9.8778,9.8679,9.8778,70232.0
2016-11-04 12:10:00,10.02,10.03,10.02,10.03,105368.0,9.8778,9.8877,9.8778,9.8877,105368.0
2016-11-04 12:15:00,10.03,10.04,10.03,10.03,64120.0,9.8877,9.8975,9.8877,9.8877,64120.0
2016-11-04 12:20:00,10.03,10.03,10.02,10.03,75360.0,9.8877,9.8877,9.8778,9.8877,75360.0
2016-11-04 12:25:00,10.03,10.03,10.02,10.02,84552.0,9.8877,9.8877,9.8778,9.8778,84552.0
2016-11-04 12:30:00,10.03,10.03,10.02,10.02,41672.0,9.8877,9.8877,9.8778,9.8778,41672.0
2016-11-04 12:35:00,10.02,10.02,10.01,10.01,30680.0,9.8778,9.8778,9.8679,9.8679,30680.0
2016-11-04 12:40:00,10.02,10.02,10.02,10.02,13152.0,9.8778,9.8778,9.8778,9.8778,13152.0
2016-11-04 12:45:00,10.02,10.03,10.02,10.03,23840.0,9.8778,9.8877,9.8778,9.8877,23840.0
2016-11-04 12:50:00,10.02,10.03,10.02,10.03,4000.0,9.8778,9.8877,9.8778,9.8877,4000.0
2016-11-04 12:55:00,10.03,10.04,10.03,10.04,15184.0,9.8877,9.8975,9.8877,9.8975,15184.0
2016-11-04 13:00:00,10.04,10.04,10.04,10.04,9600.0,9.8975,9.8975,9.8975,9.8975,9600.0
2016-11-04 13:05:00,10.04,10.05,10.04,10.05,42400.0,9.8975,9.9074,9.8975,9.9074,42400.0
2016-11-04 13:10:00,10.04,10.04,10.03,10.04,32000.0,9.8975,9.8975,9.8877,9.8975,32000.0
2016-11-04 13:15:00,10.05,10.05,10.05,10.05,80968.0,9.9074,9.9074,9.9074,9.9074,80968.0
2016-11-04 13:20:00,10.04,10.04,10.03,10.04,86480.0,9.8975,9.8975,9.8877,9.8975,86480.0
2016-11-04 13:25:00,10.03,10.03,10.01,10.02,39576.0,9.8877,9.8877,9.8679,9.8778,39576.0
2016-11-04 13:30:00,10.02,10.02,10.02,10.02,2240.0,9.8778,9.8778,9.8778,9.8778,2240.0
2016-11-04 13:35:00,10.03,10.04,10.03,10.04,84712.0,9.8877,9.8975,9.8877,9.8975,84712.0
2016-11-04 13:40:00,10.04,10.04,10.03,10.03,73600.0,9.8975,9.8975,9.8877,9.8877,73600.0
2016-11-04 13:45:00,10.03,10.03,10.02,10.03,90400.0,9.8877,9.8877,9.8778,9.8877,90400.0
2016-11-04 13:50:00,10.03,10.03,10.02,10.02,4800.0,9.8877,9.8877,9.8778,9.8778,4800.0
2016-11-04 13:55:00,10.02,10.02,10.02,10.02,3984.0,9.8778,9.8778,9.8778,9.8778,3984.0
2016-11-04 14:00:00,10.02,10.02,10.0,10.01,26400.0,9.8778,9.8778,9.8581,9.8679,26400.0
2016-11-04 14:05:00,10.01,10.01,10.0,10.0,32072.0,9.8679,9.8679,9.8581,9.8581,32072.0
2016-11-04 14:10:00,10.0,10.01,10.0,10.01,41200.0,9.8581,9.8679,9.8581,9.8679,41200.0
2016-11-04 14:15:00,10.02,10.02,10.01,10.01,4000.0,9.8778,9.8778,9.8679,9.8679,4000.0
2016-11-04 14:20:00,10.01,10.01,10.01,10.01,15080.0,9.8679,9.8679,9.8679,9.8679,15080.0
2016-11-04 14:25:00,10.0,10.0,10.0,10.0,27840.0,9.8581,9.8581,9.8581,9.8581,27840.0
2016-11-04 14:30:00,10.0,10.0,9.98,9.98,16800.0,9.8581,9.8581,9.8384,9.8384,16800.0
2016-11-04 14:35:00,9.98,9.98,9.97,9.97,53600.0,9.8384,9.8384,9.8285,9.8285,53600.0
2016-11-04 14:40:00,9.98,9.98,9.98,9.98,39200.0,9.8384,9.8384,9.8384,9.8384,39200.0
2016-11-04 14:45:00,9.98,9.98,9.96,9.96,43520.0,9.8384,9.8384,9.8187,9.8187,43520.0
2016-11-04 14:50:00,9.97,9.97,9.95,9.95,50000.0,9.8285,9.8285,9.8088,9.8088,50000.0
2016-11-04 14:55:00,9.95,9.96,9.95,9.96,74120.0,9.8088,9.8187,9.8088,9.8187,74120.0
2016-11-04 15:00:00,9.96,9.96,9.94,9.94,51296.0,9.8187,9.8187,9.7989,9.7989,51296.0
2016-11-04 15:05:00,9.94,9.94,9.93,9.93,56640.0,9.7989,9.7989,9.7891,9.7891,56640.0
2016-11-04 15:10:00,9.93,9.94,9.93,9.94,62656.0,9.7891,9.7989,9.7891,9.7989,62656.0
2016-11-04 15:15:00,9.94,9.95,9.94,9.94,39200.0,9.7989,9.8088,9.7989,9.7989,39200.0
2016-11-04 15:20:00,9.94,9.94,9.94,9.94,61600.0,9.7989,9.7989,9.7989,9.7989,61600.0
2016-11-04 15:25:00,9.95,9.95,9.93,9.94,36456.0,9.8088,9.8088,9.7891,9.7989,36456.0
2016-11-04 15:30:00,9.94,9.94,9.92,9.92,50328.0,9.7989,9.7989,9.7792,9.7792,50328.0
2016-11-04 15:35:00,9.92,9.93,9.9,9.92,144880.0,9.7792,9.7891,9.7595,9.7792,144880.0
2016-11-04 15:40:00,9.91,9.92,9.91,9.92,46408.0,9.7694,9.7792,9.7694,9.7792,46408.0
2016-11-04 15:45:00,9.91,9.91,9.89,9.91,71088.0,9.7694,9.7694,9.7496,9.7694,71088.0
2016-11-04 15:50:00,9.9,9.9,9.88,9.9,129072.0,9.7595,9.7595,9.7398,9.7595,129072.0
2016-11-04 15:55:00,9.9,9.91,9.89,9.89,240712.0,9.7595,9.7694,9.7496,9.7496,240712.0
2016-11-07 09:30:00,10.21,10.22,10.19,10.2,931792.0,10.0651,10.075,10.0454,10.0553,931792.0
2016-11-07 09:35:00,10.21,10.22,10.2,10.22,503392.0,10.0651,10.075,10.0553,10.075,503392.0
2016-11-07 09:40:00,10.22,10.23,10.22,10.23,158296.0,10.075,10.0848,10.075,10.0848,158296.0
2016-11-07 09:45:00,10.23,10.24,10.22,10.22,90320.0,10.0848,10.0947,10.075,10.075,90320.0
2016-11-07 09:50:00,10.23,10.23,10.21,10.22,101744.0,10.0848,10.0848,10.0651,10.075,101744.0
2016-11-07 09:55:00,10.23,10.23,10.22,10.23,74488.0,10.0848,10.0848,10.075,10.0848,74488.0
2016-11-07 10:00:00,10.23,10.24,10.23,10.24,93504.0,10.0848,10.0947,10.0848,10.0947,93504.0
2016-11-07 10:05:00,10.24,10.25,10.24,10.25,118368.0,10.0947,10.1045,10.0947,10.1045,118368.0
2016-11-07 10:10:00,10.24,10.25,10.24,10.24,53560.0,10.0947,10.1045,10.0947,10.0947,53560.0
2016-11-07 10:15:00,10.24,10.25,10.24,10.25,34584.0,10.0947,10.1045,10.0947,10.1045,34584.0
2016-11-07 10:20:00,10.25,10.26,10.25,10.26,113560.0,10.1045,10.1144,10.1045,10.1144,113560.0
2016-11-07 10:25:00,10.26,10.26,10.25,10.26,50400.0,10.1144,10.1144,10.1045,10.1144,50400.0
2016-11-07 10:30:00,10.26,10.29,10.25,10.29,361992.0,10.1144,10.144,10.1045,10.144,361992.0
2016-11-07 10:35:00,10.3,10.3,10.28,10.29,60240.0,10.1538,10.1538,10.1341,10.144,60240.0
2016-11-07 10:40:00,10.29,10.29,10.28,10.28,135120.0,10.144,10.144,10.1341,10.1341,135120.0
2016-11-07 10:45:00,10.28,10.29,10.28,10.29,55800.0,10.1341,10.144,10.1341,10.144,55800.0
2016-11-07 10:50:00,10.29,10.29,10.28,10.29,11280.0,10.144,10.144,10.1341,10.144,11280.0
2016-11-07 10:55:00,10.29,10.32,10.29,10.32,200688.0,10.144,10.1735,10.144,10.1735,200688.0
2016-11-07 11:00:00,10.33,10.33,10.32,10.33,62624.0,10.1834,10.1834,10.1735,10.1834,62624.0
2016-11-07 11:05:00,10.33,10.34,10.33,10.34,90120.0,10.1834,10.1933,10.1834,10.1933,90120.0
2016-11-07 11:10:00,10.34,10.36,10.34,10.35,110720.0,10.1933,10.213,10.1933,10.2031,110720.0
2016-11-07 11:15:00,10.35,10.35,10.34,10.34,39920.0,10.2031,10.2031,10.1933,10.1933,39920.0
2016-11-07 11:20:00,10.34,10.35,10.34,10.34,44584.0,10.1933,10.2031,10.1933,10.1933,44584.0
2016-11-07 11:25:00,10.34,10.35,10.34,10.35,43832.0,10.1933,10.2031,10.1933,10.2031,43832.0
2016-11-07 11:30:00,10.35,10.36,10.35,10.35,68320.0,10.2031,10.213,10.2031,10.2031,68320.0
2016-11-07 11:35:00,10.35,10.37,10.35,10.36,20416.0,10.2031,10.2228,10.2031,10.213,20416.0
2016-11-07 11:40:00,10.36,10.37,10.36,10.37,53600.0,10.213,10.2228,10.213,10.2228,53600.0
2016-11-07 11:45:00,10.37,10.37,10.36,10.36,36160.0,10.2228,10.2228,10.213,10.213,36160.0
2016-11-07 11:50:00,10.36,10.37,10.36,10.36,116704.0,10.213,10.2228,10.213,10.213,116704.0
2016-11-07 11:55:00,10.36,10.37,10.36,10.37,49232.0,10.213,10.2228,10.213,10.2228,49232.0
2016-11-07 12:00:00,10.37,10.38,10.37,10.38,104728.0,10.2228,10.2327,10.2228,10.2327,104728.0
2016-11-07 12:05:00,10.38,10.38,10.37,10.37,54648.0,10.2327,10.2327,10.2228,10.2228,54648.0
2016-11-07 12:10:00,10.36,10.37,10.36,10.37,35752.0,10.213,10.2228,10.213,10.2228,35752.0
2016-11-07 12:15:00,10.37,10.37,10.36,10.36,81760.0,10.2228,10.2228,10.213,10.213,81760.0
2016-11-07 12:20:00,10.36,10.36,10.36,10.36,62440.0,10.213,10.213,10.213,10.213,62440.0
2016-11-07 12:25:00,10.36,10.36,10.36,10.36,12800.0,10.213,10.213,10.213,10.213,12800.0
2016-11-07 12:30:00,10.37,10.37,10.36,10.36,4800.0,10.2228,10.2228,10.213,10.213,4800.0
2016-11-07 12:35:00,10.36,10.36,10.35,10.36,118400.0,10.213,10.213,10.2031,10.213,118400.0
2016-11-07 12:40:00,10.35,10.36,10.35,10.36,82680.0,10.2031,10.213,10.2031,10.213,82680.0
2016-11-07 12:45:00,10.35,10.36,10.35,10.35,4848.0,10.2031,10.213,10.2031,10.2031,4848.0
2016-11-07 12:50:00,10.36,10.36,10.35,10.35,34416.0,10.213,10.213,10.2031,10.2031,34416.0
2016-11-07 12:55:00,10.36,10.36,10.36,10.36,12792.0,10.213,10.213,10.213,10.213,12792.0
2016-11-07 13:00:00,10.37,10.37,10.36,10.36,34400.0,10.2228,10.2228,10.213,10.213,34400.0
2016-11-07 13:05:00,10.36,10.37,10.36,10.37,108064.0,10.213,10.2228,10.213,10.2228,108064.0
2016-11-07 13:10:00,10.36,10.37,10.36,10.36,55424.0,10.213,10.2228,10.213,10.213,55424.0
2016-11-07 13:15:00,10.36,10.37,10.36,10.36,54048.0,10.213,10.2228,10.213,10.213,54048.0
2016-11-07 13:20:00,10.36,10.36,10.35,10.36,53520.0,10.213,10.213,10.2031,10.213,53520.0
2016-11-07 13:25:00,10.36,10.37,10.36,10.36,49040.0,10.213,10.2228,10.213,10.213,49040.0
2016-11-07 13:30:00,10.37,10.37,10.36,10.36,50400.0,10.2228,10.2228,10.213,10.213,50400.0
2016-11-07 13:35:00,10.37,10.38,10.37,10.37,79608.0,10.2228,10.2327,10.2228,10.2228,79608.0
2016-11-07 13:40:00,10.37,10.38,10.37,10.37,17576.0,10.2228,10.2327,10.2228,10.2228,17576.0
2016-11-07 13:45:00,10.37,10.38,10.37,10.38,48896.0,10.2228,10.2327,10.2228,10.2327,48896.0
2016-11-07 13:50:00,10.38,10.38,10.38,10.38,66616.0,10.2327,10.2327,10.2327,10.2327,66616.0
2016-11-07 13:55:00,10.38,10.38,10.37,10.37,54704.0,10.2327,10.2327,10.2228,10.2228,54704.0
2016-11-07 14:00:00,10.37,10.37,10.37,10.37,75464.0,10.2228,10.2228,10.2228,10.2228,75464.0
2016-11-07 14:05:00,10.37,10.37,10.36,10.36,19600.0,10.2228,10.2228,10.213,10.213,19600.0
2016-11-07 14:10:00,10.37,10.37,10.36,10.36,50680.0,10.2228,10.2228,10.213,10.213,50680.0
2016-11-07 14:15:00,10.37,10.37,10.37,10.37,11200.0,10.2228,10.2228,10.2228,10.2228,11200.0
2016-11-07 14:20:00,10.37,10.37,10.36,10.36,25032.0,10.2228,10.2228,10.213,10.213,25032.0
2016-11-07 14:25:00,10.36,10.37,10.36,10.36,43992.0,10.213,10.2228,10.213,10.213,43992.0
2016-11-07 14:30:00,10.36,10.36,10.36,10.36,44712.0,10.213,10.213,10.213,10.213,44712.0
2016-11-07 14:35:00,10.35,10.35,10.35,10.35,6400.0,10.2031,10.2031,10.2031,10.2031,6400.0
2016-11-07 14:40:00,10.35,10.35,10.32,10.33,76296.0,10.2031,10.2031,10.1735,10.1834,76296.0
2016-11-07 14:45:00,10.33,10.33,10.31,10.31,48768.0,10.1834,10.1834,10.1637,10.1637,48768.0
2016-11-07 14:50:00,10.31,10.32,10.31,10.32,24000.0,10.1637,10.1735,10.1637,10.1735,24000.0
2016-11-07 14:55:00,10.32,10.33,10.32,10.32,48080.0,10.1735,10.1834,10.1735,10.1735,48080.0
2016-11-07 15:00:00,10.32,10.32,10.31,10.32,46160.0,10.1735,10.1735,10.1637,10.1735,46160.0
2016-11-07 15:05:00,10.33,10.33,10.32,10.32,49320.0,10.1834,10.1834,10.1735,10.1735,49320.0
2016-11-07 15:10:00,10.32,10.33,10.32,10.33,47776.0,10.1735,10.1834,10.1735,10.1834,47776.0
2016-11-07 15:15:00,10.32,10.34,10.32,10.34,8000.0,10.1735,10.1933,10.1735,10.1933,8000.0
2016-11-07 15:20:00,10.34,10.34,10.34,10.34,27200.0,10.1933,10.1933,10.1933,10.1933,27200.0
2016-11-07 15:25:00,10.33,10.33,10.32,10.32,18400.0,10.1834,10.1834,10.1735,10.1735,18400.0
2016-11-07 15:30:00,10.33,10.33,10.31,10.31,75392.0,10.1834,10.1834,10.1637,10.1637,75392.0
2016-11-07 15:35:00,10.31,10.33,10.31,10.33,134128.0,10.1637,10.1834,10.1637,10.1834,134128.0
2016-11-07 15:40:00,10.33,10.34,10.33,10.34,111592.0,10.1834,10.1933,10.1834,10.1933,111592.0
2016-11-07 15:45:00,10.34,10.38,10.34,10.38,137496.0,10.1933,10.2327,10.1933,10.2327,137496.0
2016-11-07 15:50:00,10.38,10.39,10.37,10.38,131088.0,10.2327,10.2426,10.2228,10.2327,131088.0
2016-11-07 15:55:00,10.38,10.39,10.37,10.37,381072.0,10.2327,10.2426,10.2228,10.2228,381072.0
2016-11-08 09:30:00,10.34,10.35,10.33,10.33,414152.0,10.1933,10.2031,10.1834,10.1834,414152.0
2016-11-08 09:35:00,10.33,10.34,10.32,10.34,171792.0,10.1834,10.1933,10.1735,10.1933,171792.0
2016-11-08 09:40:00,10.34,10.36,10.34,10.34,205792.0,10.1933,10.213,10.1933,10.1933,205792.0
2016-11-08 09:45:00,10.35,10.35,10.32,10.32,220632.0,10.2031,10.2031,10.1735,10.1735,220632.0
2016-11-08 09:50:00,10.32,10.32,10.3,10.3,180288.0,10.1735,10.1735,10.1538,10.1538,180288.0
2016-11-08 09:55:00,10.3,10.31,10.3,10.31,58800.0,10.1538,10.1637,10.1538,10.1637,58800.0
2016-11-08 10:00:00,10.31,10.33,10.31,10.32,21368.0,10.1637,10.1834,10.1637,10.1735,21368.0
2016-11-08 10:05:00,10.33,10.33,10.32,10.32,42368.0,10.1834,10.1834,10.1735,10.1735,42368.0
2016-11-08 10:10:00,10.32,10.33,10.31,10.31,30560.0,10.1735,10.1834,10.1637,10.1637,30560.0
2016-11-08 10:15:00,10.31,10.33,10.31,10.32,156800.0,10.1637,10.1834,10.1637,10.1735,156800.0
2016-11-08 10:20:00,10.32,10.34,10.32,10.33,44800.0,10.1735,10.1933,10.1735,10.1834,44800.0
2016-11-08 10:25:00,10.34,10.34,10.33,10.34,8000.0,10.1933,10.1933,10.1834,10.1933,8000.0
2016-11-08 10:30:00,10.35,10.35,10.35,10.35,92904.0,10.2031,10.2031,10.2031,10.2031,92904.0
2016-11-08 10:35:00,10.35,10.36,10.35,10.35,13600.0,10.2031,10.213,10.2031,10.2031,13600.0
2016-11-08 10:40:00,10.35,10.35,10.34,10.34,20800.0,10.2031,10.2031,10.1933,10.1933,20800.0
2016-11-08 10:45:00,10.35,10.36,10.35,10.36,67680.0,10.2031,10.213,10.2031,10.213,67680.0
2016-11-08 10:50:00,10.36,10.36,10.36,10.36,82736.0,10.213,10.213,10.213,10.213,82736.0
2016-11-08 10:55:00,10.36,10.37,10.36,10.37,65984.0,10.213,10.2228,10.213,10.2228,65984.0
2016-11-08 11:00:00,10.37,10.37,10.36,10.36,141416.0,10.2228,10.2228,10.213,10.213,141416.0
2016-11-08 11:05:00,10.37,10.39,10.37,10.39,132848.0,10.2228,10.2426,10.2228,10.2426,132848.0
2016-11-08 11:10:00,10.39,10.42,10.38,10.42,218672.0,10.2426,10.2721,10.2327,10.2721,218672.0
2016-11-08 11:15:00,10.42,10.44,10.42,10.44,167752.0,10.2721,10.2918,10.2721,10.2918,167752.0
2016-11-08 11:20:00,10.44,10.46,10.44,10.45,206704.0,10.2918,10.3116,10.2918,10.3017,206704.0
2016-11-08 11:25:00,10.45,10.45,10.43,10.44,211952.0,10.3017,10.3017,10.282,10.2918,211952.0
2016-11-08 11:30:00,10.43,10.47,10.43,10.47,122952.0,10.282,10.3214,10.282,10.3214,122952.0
2016-11-08 11:35:00,10.47,10.47,10.46,10.47,169520.0,10.3214,10.3214,10.3116,10.3214,169520.0
2016-11-08 11:40:00,10.46,10.47,10.46,10.47,135872.0,10.3116,10.3214,10.3116,10.3214,135872.0
2016-11-08 11:45:00,10.47,10.47,10.46,10.47,71216.0,10.3214,10.3214,10.3116,10.3214,71216.0
2016-11-08 11:50:00,10.47,10.48,10.47,10.48,79520.0,10.3214,10.3313,10.3214,10.3313,79520.0
2016-11-08 11:55:00,10.48,10.5,10.48,10.5,128064.0,10.3313,10.351,10.3313,10.351,128064.0
2016-11-08 12:00:00,10.5,10.52,10.5,10.51,252040.0,10.351,10.3707,10.351,10.3609,252040.0
2016-11-08 12:05:00,10.51,10.53,10.51,10.53,44704.0,10.3609,10.3806,10.3609,10.3806,44704.0
2016-11-08 12:10:00,10.53,10.54,10.53,10.54,230776.0,10.3806,10.3904,10.3806,10.3904,230776.0
2016-11-08 12:15:00,10.55,10.57,10.55,10.56,70784.0,10.4003,10.42,10.4003,10.4101,70784.0
2016-11-08 12:20:00,10.56,10.58,10.56,10.58,69600.0,10.4101,10.4299,10.4101,10.4299,69600.0
2016-11-08 12:25:00,10.57,10.58,10.56,10.56,142016.0,10.42,10.4299,10.4101,10.4101,142016.0
2016-11-08 12:30:00,10.56,10.56,10.54,10.54,159992.0,10.4101,10.4101,10.3904,10.3904,159992.0
2016-11-08 12:35:00,10.54,10.55,10.54,10.55,79920.0,10.3904,10.4003,10.3904,10.4003,79920.0
2016-11-08 12:40:00,10.55,10.56,10.55,10.55,17760.0,10.4003,10.4101,10.4003,10.4003,17760.0
2016-11-08 12:45:00,10.55,10.57,10.55,10.57,93600.0,10.4003,10.42,10.4003,10.42,93600.0
2016-11-08 12:50:00,10.57,10.58,10.57,10.58,114744.0,10.42,10.4299,10.42,10.4299,114744.0
2016-11-08 12:55:00,10.58,10.6,10.58,10.59,219104.0,10.4299,10.4496,10.4299,10.4397,219104.0
2016-11-08 13:00:00,10.59,10.59,10.57,10.58,93880.0,10.4397,10.4397,10.42,10.4299,93880.0
2016-11-08 13:05:00,10.58,10.58,10.54,10.54,157128.0,10.4299,10.4299,10.3904,10.3904,157128.0
2016-11-08 13:10:00,10.54,10.56,10.54,10.55,43200.0,10.3904,10.4101,10.3904,10.4003,43200.0
2016-11-08 13:15:00,10.55,10.55,10.53,10.53,62304.0,10.4003,10.4003,10.3806,10.3806,62304.0
2016-11-08 13:20:00,10.53,10.54,10.53,10.53,52080.0,10.3806,10.3904,10.3806,10.3806,52080.0
2016-11-08 13:25:00,10.53,10.54,10.53,10.54,63200.0,10.3806,10.3904,10.3806,10.3904,63200.0
2016-11-08 13:30:00,10.54,10.55,10.53,10.55,58480.0,10.3904,10.4003,10.3806,10.4003,58480.0
2016-11-08 13:35:00,10.56,10.56,10.55,10.55,78400.0,10.4101,10.4101,10.4003,10.4003,78400.0
2016-11-08 13:40:00,10.55,10.56,10.55,10.56,67680.0,10.4003,10.4101,10.4003,10.4101,67680.0
2016-11-08 13:45:00,10.55,10.56,10.54,10.54,46400.0,10.4003,10.4101,10.3904,10.3904,46400.0
2016-11-08 13:50:00,10.54,10.55,10.53,10.53,21744.0,10.3904,10.4003,10.3806,10.3806,21744.0
2016-11-08 13:55:00,10.53,10.54,10.53,10.53,17040.0,10.3806,10.3904,10.3806,10.3806,17040.0
2016-11-08 14:00:00,10.53,10.53,10.52,10.53,28640.0,10.3806,10.3806,10.3707,10.3806,28640.0
2016-11-08 14:05:00,10.53,10.53,10.52,10.52,83920.0,10.3806,10.3806,10.3707,10.3707,83920.0
2016-11-08 14:10:00,10.52,10.52,10.49,10.49,155672.0,10.3707,10.3707,10.3411,10.3411,155672.0
2016-11-08 14:15:00,10.49,10.49,10.47,10.48,78840.0,10.3411,10.3411,10.3214,10.3313,78840.0
2016-11-08 14:20:00,10.48,10.51,10.48,10.49,110752.0,10.3313,10.3609,10.3313,10.3411,110752.0
2016-11-08 14:25:00,10.49,10.5,10.49,10.49,65656.0,10.3411,10.351,10.3411,10.3411,65656.0
2016-11-08 14:30:00,10.49,10.5,10.48,10.48,55200.0,10.3411,10.351,10.3313,10.3313,55200.0
2016-11-08 14:35:00,10.48,10.48,10.47,10.48,64008.0,10.3313,10.3313,10.3214,10.3313,64008.0
2016-11-08 14:40:00,10.48,10.48,10.46,10.47,106528.0,10.3313,10.3313,10.3116,10.3214,106528.0
2016-11-08 14:45:00,10.46,10.48,10.45,10.48,103616.0,10.3116,10.3313,10.3017,10.3313,103616.0
2016-11-08 14:50:00,10.48,10.49,10.48,10.49,122152.0,10.3313,10.3411,10.3313,10.3411,122152.0
2016-11-08 14:55:00,10.49,10.49,10.49,10.49,12384.0,10.3411,10.3411,10.3411,10.3411,12384.0
2016-11-08 15:00:00,10.49,10.49,10.49,10.49,3200.0,10.3411,10.3411,10.3411,10.3411,3200.0
2016-11-08 15:05:00,10.49,10.52,10.49,10.52,126280.0,10.3411,10.3707,10.3411,10.3707,126280.0
2016-11-08 15:10:00,10.53,10.53,10.51,10.52,54400.0,10.3806,10.3806,10.3609,10.3707,54400.0
2016-11-08 15:15:00,10.5,10.51,10.5,10.51,4000.0,10.351,10.3609,10.351,10.3609,4000.0
2016-11-08 15:20:00,10.52,10.53,10.52,10.52,51064.0,10.3707,10.3806,10.3707,10.3707,51064.0
2016-11-08 15:25:00,10.53,10.53,10.52,10.53,38240.0,10.3806,10.3806,10.3707,10.3806,38240.0
2016-11-08 15:30:00,10.53,10.56,10.53,10.56,170824.0,10.3806,10.4101,10.3806,10.4101,170824.0
2016-11-08 15:35:00,10.56,10.56,10.55,10.56,583656.0,10.4101,10.4101,10.4003,10.4101,583656.0
2016-11-08 15:40:00,10.56,10.56,10.54,10.55,136728.0,10.4101,10.4101,10.3904,10.4003,136728.0
2016-11-08 15:45:00,10.55,10.56,10.54,10.54,586848.0,10.4003,10.4101,10.3904,10.3904,586848.0
2016-11-08 15:50:00,10.54,10.55,10.5,10.51,195024.0,10.3904,10.4003,10.351,10.3609,195024.0
2016-11-08 15:55:00,10.51,10.52,10.48,10.51,371048.0,10.3609,10.3707,10.3313,10.3609,371048.0
2016-11-09 09:30:00,10.24,10.48,10.23,10.38,1081728.0,10.0947,10.3313,10.0848,10.2327,1081728.0
2016-11-09 09:35:00,10.37,10.41,10.29,10.29,394376.0,10.2228,10.2623,10.144,10.144,394376.0
2016-11-09 09:40:00,10.29,10.33,10.24,10.33,383016.0,10.144,10.1834,10.0947,10.1834,383016.0
2016-11-09 09:45:00,10.33,10.47,10.33,10.46,524592.0,10.1834,10.3214,10.1834,10.3116,524592.0
2016-11-09 09:50:00,10.46,10.51,10.44,10.49,167640.0,10.3116,10.3609,10.2918,10.3411,167640.0
2016-11-09 09:55:00,10.48,10.49,10.44,10.46,207120.0,10.3313,10.3411,10.2918,10.3116,207120.0
2016-11-09 10:00:00,10.46,10.46,10.38,10.38,413144.0,10.3116,10.3116,10.2327,10.2327,413144.0
2016-11-09 10:05:00,10.39,10.4,10.34,10.34,249360.0,10.2426,10.2524,10.1933,10.1933,249360.0
2016-11-09 10:10:00,10.34,10.37,10.31,10.36,262368.0,10.1933,10.2228,10.1637,10.213,262368.0
2016-11-09 10:15:00,10.35,10.36,10.29,10.3,261232.0,10.2031,10.213,10.144,10.1538,261232.0
2016-11-09 10:20:00,10.29,10.32,10.29,10.29,52712.0,10.144,10.1735,10.144,10.144,52712.0
2016-11-09 10:25:00,10.29,10.35,10.28,10.34,83688.0,10.144,10.2031,10.1341,10.1933,83688.0
2016-11-09 10:30:00,10.35,10.35,10.3,10.3,38320.0,10.2031,10.2031,10.1538,10.1538,38320.0
2016-11-09 10:35:00,10.3,10.3,10.27,10.3,59040.0,10.1538,10.1538,10.1243,10.1538,59040.0
2016-11-09 10:40:00,10.29,10.33,10.29,10.32,130400.0,10.144,10.1834,10.144,10.1735,130400.0
2016-11-09 10:45:00,10.28,10.31,10.28,10.3,75320.0,10.1341,10.1637,10.1341,10.1538,75320.0
2016-11-09 10:50:00,10.29,10.36,10.29,10.36,132616.0,10.144,10.213,10.144,10.213,132616.0
2016-11-09 10:55:00,10.36,10.39,10.36,10.38,270608.0,10.213,10.2426,10.213,10.2327,270608.0
2016-11-09 11:00:00,10.38,10.4,10.38,10.4,383160.0,10.2327,10.2524,10.2327,10.2524,383160.0
2016-11-09 11:05:00,10.39,10.41,10.37,10.38,231296.0,10.2426,10.2623,10.2228,10.2327,231296.0
2016-11-09 11:10:00,10.4,10.44,10.4,10.43,98608.0,10.2524,10.2918,10.2524,10.282,98608.0
2016-11-09 11:15:00,10.43,10.46,10.43,10.46,282200.0,10.282,10.3116,10.282,10.3116,282200.0
2016-11-09 11:20:00,10.45,10.49,10.44,10.46,140640.0,10.3017,10.3411,10.2918,10.3116,140640.0
2016-11-09 11:25:00,10.46,10.49,10.44,10.48,206744.0,10.3116,10.3411,10.2918,10.3313,206744.0
2016-11-09 11:30:00,10.49,10.56,10.49,10.55,208160.0,10.3411,10.4101,10.3411,10.4003,208160.0
2016-11-09 11:35:00,10.58,10.6,10.55,10.55,282224.0,10.4299,10.4496,10.4003,10.4003,282224.0
2016-11-09 11:40:00,10.55,10.56,10.53,10.55,132440.0,10.4003,10.4101,10.3806,10.4003,132440.0
2016-11-09 11:45:00,10.55,10.6,10.53,10.6,389120.0,10.4003,10.4496,10.3806,10.4496,389120.0
2016-11-09 11:50:00,10.61,10.63,10.59,10.6,240456.0,10.4594,10.4791,10.4397,10.4496,240456.0
2016-11-09 11:55:00,10.6,10.6,10.55,10.55,302488.0,10.4496,10.4496,10.4003,10.4003,302488.0
2016-11-09 12:00:00,10.56,10.58,10.53,10.53,142000.0,10.4101,10.4299,10.3806,10.3806,142000.0
2016-11-09 12:05:00,10.54,10.54,10.47,10.48,114632.0,10.3904,10.3904,10.3214,10.3313,114632.0
2016-11-09 12:10:00,10.47,10.51,10.46,10.5,155208.0,10.3214,10.3609,10.3116,10.351,155208.0
2016-11-09 12:15:00,10.5,10.54,10.5,10.53,103232.0,10.351,10.3904,10.351,10.3806,103232.0
2016-11-09 12:20:00,10.53,10.54,10.52,10.54,75704.0,10.3806,10.3904,10.3707,10.3904,75704.0
2016-11-09 12:25:00,10.53,10.54,10.51,10.53,101696.0,10.3806,10.3904,10.3609,10.3806,101696.0
2016-11-09 12:30:00,10.53,10.56,10.51,10.55,137432.0,10.3806,10.4101,10.3609,10.4003,137432.0
2016-11-09 12:35:00,10.56,10.58,10.53,10.53,107760.0,10.4101,10.4299,10.3806,10.3806,107760.0
2016-11-09 12:40:00,10.54,10.56,10.54,10.56,45440.0,10.3904,10.4101,10.3904,10.4101,45440.0
2016-11-09 12:45:00,10.56,10.56,10.53,10.54,52880.0,10.4101,10.4101,10.3806,10.3904,52880.0
2016-11-09 12:50:00,10.54,10.56,10.54,10.56,89000.0,10.3904,10.4101,10.3904,10.4101,89000.0
2016-11-09 12:55:00,10.56,10.59,10.56,10.59,57600.0,10.4101,10.4397,10.4101,10.4397,57600.0
2016-11-09 13:00:00,10.59,10.59,10.55,10.56,23600.0,10.4397,10.4397,10.4003,10.4101,23600.0
2016-11-09 13:05:00,10.56,10.58,10.54,10.54,33120.0,10.4101,10.4299,10.3904,10.3904,33120.0
2016-11-09 13:10:00,10.55,10.59,10.54,10.59,72800.0,10.4003,10.4397,10.3904,10.4397,72800.0
2016-11-09 13:15:00,10.59,10.59,10.51,10.51,125120.0,10.4397,10.4397,10.3609,10.3609,125120.0
2016-11-09 13:20:00,10.51,10.51,10.41,10.41,170648.0,10.3609,10.3609,10.2623,10.2623,170648.0
2016-11-09 13:25:00,10.43,10.45,10.43,10.44,63200.0,10.282,10.3017,10.282,10.2918,63200.0
2016-11-09 13:30:00,10.44,10.48,10.43,10.48,86400.0,10.2918,10.3313,10.282,10.3313,86400.0
2016-11-09 13:35:00,10.48,10.5,10.48,10.48,145168.0,10.3313,10.351,10.3313,10.3313,145168.0
2016-11-09 13:40:00,10.49,10.53,10.49,10.53,33600.0,10.3411,10.3806,10.3411,10.3806,33600.0
2016-11-09 13:45:00,10.54,10.54,10.51,10.53,162320.0,10.3904,10.3904,10.3609,10.3806,162320.0
2016-11-09 13:50:00,10.53,10.53,10.52,10.52,14520.0,10.3806,10.3806,10.3707,10.3707,14520.0
2016-11-09 13:55:00,10.53,10.54,10.47,10.47,57840.0,10.3806,10.3904,10.3214,10.3214,57840.0
2016-11-09 14:00:00,10.47,10.5,10.45,10.49,42400.0,10.3214,10.351,10.3017,10.3411,42400.0
2016-11-09 14:05:00,10.48,10.49,10.48,10.49,30768.0,10.3313,10.3411,10.3313,10.3411,30768.0
2016-11-09 14:10:00,10.5,10.53,10.5,10.52,56960.0,10.351,10.3806,10.351,10.3707,56960.0
2016-11-09 14:15:00,10.52,10.54,10.51,10.51,40320.0,10.3707,10.3904,10.3609,10.3609,40320.0
2016-11-09 14:20:00,10.52,10.54,10.51,10.54,105152.0,10.3707,10.3904,10.3609,10.3904,105152.0
2016-11-09 14:25:00,10.54,10.56,10.53,10.53,89576.0,10.3904,10.4101,10.3806,10.3806,89576.0
2016-11-09 14:30:00,10.54,10.56,10.54,10.55,48656.0,10.3904,10.4101,10.3904,10.4003,48656.0
2016-11-09 14:35:00,10.56,10.58,10.54,10.58,147120.0,10.4101,10.4299,10.3904,10.4299,147120.0
2016-11-09 14:40:00,10.58,10.59,10.58,10.59,109384.0,10.4299,10.4397,10.4299,10.4397,109384.0
2016-11-09 14:45:00,10.59,10.6,10.55,10.57,78400.0,10.4397,10.4496,10.4003,10.42,78400.0
2016-11-09 14:50:00,10.57,10.57,10.53,10.54,65240.0,10.42,10.42,10.3806,10.3904,65240.0
2016-11-09 14:55:00,10.53,10.54,10.52,10.53,68920.0,10.3806,10.3904,10.3707,10.3806,68920.0
2016-11-09 15:00:00,10.55,10.57,10.54,10.57,31360.0,10.4003,10.42,10.3904,10.42,31360.0
2016-11-09 15:05:00,10.57,10.58,10.56,10.57,45200.0,10.42,10.4299,10.4101,10.42,45200.0
2016-11-09 15:10:00,10.57,10.6,10.57,10.59,96000.0,10.42,10.4496,10.42,10.4397,96000.0
2016-11-09 15:15:00,10.6,10.62,10.59,10.62,209064.0,10.4496,10.4693,10.4397,10.4693,209064.0
2016-11-09 15:20:00,10.62,10.63,10.59,10.6,177640.0,10.4693,10.4791,10.4397,10.4496,177640.0
2016-11-09 15:25:00,10.61,10.61,10.59,10.59,46720.0,10.4594,10.4594,10.4397,10.4397,46720.0
2016-11-09 15:30:00,10.6,10.6,10.57,10.57,152736.0,10.4496,10.4496,10.42,10.42,152736.0
2016-11-09 15:35:00,10.58,10.59,10.56,10.57,158152.0,10.4299,10.4397,10.4101,10.42,158152.0
2016-11-09 15:40:00,10.57,10.58,10.55,10.57,136688.0,10.42,10.4299,10.4003,10.42,136688.0
2016-11-09 15:45:00,10.57,10.58,10.54,10.56,148992.0,10.42,10.4299,10.3904,10.4101,148992.0
2016-11-09 15:50:00,10.56,10.59,10.56,10.58,160256.0,10.4101,10.4397,10.4101,10.4299,160256.0
2016-11-09 15:55:00,10.58,10.6,10.57,10.59,334176.0,10.4299,10.4496,10.42,10.4397,334176.0
2016-11-10 09:30:00,10.68,10.7,10.65,10.65,460864.0,10.5284,10.5482,10.4989,10.4989,460864.0
2016-11-10 09:35:00,10.67,10.68,10.64,10.66,366568.0,10.5186,10.5284,10.489,10.5087,366568.0
2016-11-10 09:40:00,10.65,10.72,10.65,10.72,508536.0,10.4989,10.5679,10.4989,10.5679,508536.0
2016-11-10 09:45:00,10.71,10.72,10.69,10.7,229128.0,10.558,10.5679,10.5383,10.5482,229128.0
2016-11-10 09:50:00,10.7,10.71,10.63,10.65,351720.0,10.5482,10.558,10.4791,10.4989,351720.0
2016-11-10 09:55:00,10.65,10.65,10.57,10.57,472112.0,10.4989,10.4989,10.42,10.42,472112.0
2016-11-10 10:00:00,10.57,10.6,10.53,10.53,297480.0,10.42,10.4496,10.3806,10.3806,297480.0
2016-11-10 10:05:00,10.54,10.54,10.45,10.45,631584.0,10.3904,10.3904,10.3017,10.3017,631584.0
2016-11-10 10:10:00,10.44,10.44,10.37,10.37,601760.0,10.2918,10.2918,10.2228,10.2228,601760.0
2016-11-10 10:15:00,10.37,10.42,10.33,10.33,269200.0,10.2228,10.2721,10.1834,10.1834,269200.0
2016-11-10 10:20:00,10.32,10.38,10.32,10.34,235848.0,10.1735,10.2327,10.1735,10.1933,235848.0
2016-11-10 10:25:00,10.34,10.34,10.16,10.17,882440.0,10.1933,10.1933,10.0158,10.0257,882440.0
2016-11-10 10:30:00,10.17,10.26,10.17,10.22,388072.0,10.0257,10.1144,10.0257,10.075,388072.0
2016-11-10 10:35:00,10.22,10.22,9.97,9.99,820432.0,10.075,10.075,9.8285,9.8482,820432.0
2016-11-10 10:40:00,9.99,10.15,9.99,10.15,689728.0,9.8482,10.006,9.8482,10.006,689728.0
2016-11-10 10:45:00,10.15,10.21,10.13,10.15,866800.0,10.006,10.0651,9.9862,10.006,866800.0
2016-11-10 10:50:00,10.16,10.2,10.13,10.13,360640.0,10.0158,10.0553,9.9862,9.9862,360640.0
2016-11-10 10:55:00,10.13,10.19,10.08,10.09,611440.0,9.9862,10.0454,9.937,9.9468,611440.0
2016-11-10 11:00:00,10.08,10.14,10.06,10.09,392792.0,9.937,9.9961,9.9172,9.9468,392792.0
2016-11-10 11:05:00,10.1,10.19,10.1,10.17,302816.0,9.9567,10.0454,9.9567,10.0257,302816.0
2016-11-10 11:10:00,10.15,10.15,10.11,10.13,223224.0,10.006,10.006,9.9665,9.9862,223224.0
2016-11-10 11:15:00,10.15,10.18,10.1,10.12,289136.0,10.006,10.0355,9.9567,9.9764,289136.0
2016-11-10 11:20:00,10.14,10.24,10.14,10.24,422736.0,9.9961,10.0947,9.9961,10.0947,422736.0
2016-11-10 11:25:00,10.24,10.26,10.21,10.22,240688.0,10.0947,10.1144,10.0651,10.075,240688.0
2016-11-10 11:30:00,10.22,10.22,10.18,10.19,177184.0,10.075,10.075,10.0355,10.0454,177184.0
2016-11-10 11:35:00,10.19,10.19,10.13,10.14,252392.0,10.0454,10.0454,9.9862,9.9961,252392.0
2016-11-10 11:40:00,10.14,10.22,10.13,10.21,265560.0,9.9961,10.075,9.9862,10.0651,265560.0
2016-11-10 11:45:00,10.21,10.24,10.18,10.18,393888.0,10.0651,10.0947,10.0355,10.0355,393888.0
2016-11-10 11:50:00,10.18,10.19,10.13,10.15,333800.0,10.0355,10.0454,9.9862,10.006,333800.0
2016-11-10 11:55:00,10.15,10.15,10.1,10.12,275424.0,10.006,10.006,9.9567,9.9764,275424.0
2016-11-10 12:00:00,10.12,10.18,10.12,10.15,244464.0,9.9764,10.0355,9.9764,10.006,244464.0
2016-11-10 12:05:00,10.15,10.18,10.13,10.13,252880.0,10.006,10.0355,9.9862,9.9862,252880.0
2016-11-10 12:10:00,10.13,10.15,10.13,10.15,266312.0,9.9862,10.006,9.9862,10.006,266312.0
2016-11-10 12:15:00,10.13,10.14,10.12,10.12,100400.0,9.9862,9.9961,9.9764,9.9764,100400.0
2016-11-10 12:20:00,10.12,10.14,10.11,10.14,193560.0,9.9764,9.9961,9.9665,9.9961,193560.0
2016-11-10 12:25:00,10.14,10.15,10.12,10.13,94400.0,9.9961,10.006,9.9764,9.9862,94400.0
2016-11-10 12:30:00,10.14,10.18,10.13,10.17,274032.0,9.9961,10.0355,9.9862,10.0257,274032.0
2016-11-10 12:35:00,10.17,10.2,10.15,10.15,110216.0,10.0257,10.0553,10.006,10.006,110216.0
2016-11-10 12:40:00,10.15,10.15,10.1,10.13,155704.0,10.006,10.006,9.9567,9.9862,155704.0
2016-11-10 12:45:00,10.14,10.17,10.14,10.17,173600.0,9.9961,10.0257,9.9961,10.0257,173600.0
2016-11-10 12:50:00,10.16,10.24,10.16,10.22,289168.0,10.0158,10.0947,10.0158,10.075,289168.0
2016-11-10 12:55:00,10.22,10.26,10.21,10.25,342696.0,10.075,10.1144,10.0651,10.1045,342696.0
2016-11-10 13:00:00,10.26,10.27,10.23,10.24,200320.0,10.1144,10.1243,10.0848,10.0947,200320.0
2016-11-10 13:05:00,10.23,10.3,10.23,10.3,152040.0,10.0848,10.1538,10.0848,10.1538,152040.0
2016-11-10 13:10:00,10.3,10.33,10.3,10.31,325712.0,10.1538,10.1834,10.1538,10.1637,325712.0
2016-11-10 13:15:00,10.31,10.33,10.29,10.3,294320.0,10.1637,10.1834,10.144,10.1538,294320.0
2016-11-10 13:20:00,10.29,10.33,10.28,10.29,287136.0,10.144,10.1834,10.1341,10.144,287136.0
2016-11-10 13:25:00,10.29,10.29,10.26,10.29,174720.0,10.144,10.144,10.1144,10.144,174720.0
2016-11-10 13:30:00,10.29,10.32,10.29,10.29,120800.0,10.144,10.1735,10.144,10.144,120800.0
2016-11-10 13:35:00,10.29,10.31,10.28,10.3,264800.0,10.144,10.1637,10.1341,10.1538,264800.0
2016-11-10 13:40:00,10.31,10.35,10.31,10.33,221976.0,10.1637,10.2031,10.1637,10.1834,221976.0
2016-11-10 13:45:00,10.34,10.39,10.32,10.39,363920.0,10.1933,10.2426,10.1735,10.2426,363920.0
2016-11-10 13:50:00,10.38,10.4,10.37,10.4,197840.0,10.2327,10.2524,10.2228,10.2524,197840.0
2016-11-10 13:55:00,10.39,10.39,10.34,10.36,198856.0,10.2426,10.2426,10.1933,10.213,198856.0
2016-11-10 14:00:00,10.36,10.37,10.35,10.37,76824.0,10.213,10.2228,10.2031,10.2228,76824.0
2016-11-10 14:05:00,10.37,10.4,10.35,10.36,138176.0,10.2228,10.2524,10.2031,10.213,138176.0
2016-11-10 14:10:00,10.36,10.38,10.36,10.36,191944.0,10.213,10.2327,10.213,10.213,191944.0
2016-11-10 14:15:00,10.36,10.36,10.3,10.32,279000.0,10.213,10.213,10.1538,10.1735,279000.0
2016-11-10 14:20:00,10.32,10.34,10.32,10.32,162856.0,10.1735,10.1933,10.1735,10.1735,162856.0
2016-11-10 14:25:00,10.33,10.36,10.33,10.36,68000.0,10.1834,10.213,10.1834,10.213,68000.0
2016-11-10 14:30:00,10.35,10.36,10.31,10.32,189320.0,10.2031,10.213,10.1637,10.1735,189320.0
2016-11-10 14:35:00,10.32,10.32,10.29,10.32,87864.0,10.1735,10.1735,10.144,10.1735,87864.0
2016-11-10 14:40:00,10.32,10.32,10.3,10.31,26400.0,10.1735,10.1735,10.1538,10.1637,26400.0
2016-11-10 14:45:00,10.31,10.37,10.31,10.34,192520.0,10.1637,10.2228,10.1637,10.1933,192520.0
2016-11-10 14:50:00,10.34,10.35,10.34,10.34,52800.0,10.1933,10.2031,10.1933,10.1933,52800.0
2016-11-10 14:55:00,10.35,10.37,10.33,10.37,93816.0,10.2031,10.2228,10.1834,10.2228,93816.0
2016-11-10 15:00:00,10.37,10.38,10.33,10.38,67200.0,10.2228,10.2327,10.1834,10.2327,67200.0
2016-11-10 15:05:00,10.37,10.37,10.33,10.34,62000.0,10.2228,10.2228,10.1834,10.1933,62000.0
2016-11-10 15:10:00,10.34,10.34,10.32,10.33,53600.0,10.1933,10.1933,10.1735,10.1834,53600.0
2016-11-10 15:15:00,10.33,10.33,10.3,10.31,132440.0,10.1834,10.1834,10.1538,10.1637,132440.0
2016-11-10 15:20:00,10.31,10.33,10.31,10.31,46400.0,10.1637,10.1834,10.1637,10.1637,46400.0
2016-11-10 15:25:00,10.31,10.31,10.29,10.3,315480.0,10.1637,10.1637,10.144,10.1538,315480.0
2016-11-10 15:30:00,10.3,10.3,10.25,10.25,146032.0,10.1538,10.1538,10.1045,10.1045,146032.0
2016-11-10 15:35:00,10.25,10.27,10.22,10.24,145440.0,10.1045,10.1243,10.075,10.0947,145440.0
2016-11-10 15:40:00,10.24,10.24,10.22,10.24,126184.0,10.0947,10.0947,10.075,10.0947,126184.0
2016-11-10 15:45:00,10.24,10.25,10.22,10.24,104840.0,10.0947,10.1045,10.075,10.0947,104840.0
2016-11-10 15:50:00,10.25,10.25,10.23,10.24,76256.0,10.1045,10.1045,10.0848,10.0947,76256.0
2016-11-10 15:55:00,10.24,10.26,10.24,10.25,1034616.0,10.0947,10.1144,10.0947,10.1045,1034616.0
2016-11-11 09:30:00,10.16,10.21,10.12,10.12,507032.0,10.0158,10.0651,9.9764,9.9764,507032.0
2016-11-11 09:35:00,10.12,10.17,10.1,10.16,403104.0,9.9764,10.0257,9.9567,10.0158,403104.0
2016-11-11 09:40:00,10.16,10.23,10.16,10.2,437576.0,10.0158,10.0848,10.0158,10.0553,437576.0
2016-11-11 09:45:00,10.2,10.22,10.18,10.2,151032.0,10.0553,10.075,10.0355,10.0553,151032.0
2016-11-11 09:50:00,10.2,10.21,10.12,10.12,253520.0,10.0553,10.0651,9.9764,9.9764,253520.0
2016-11-11 09:55:00,10.14,10.14,10.09,10.11,282632.0,9.9961,9.9961,9.9468,9.9665,282632.0
2016-11-11 10:00:00,10.11,10.18,10.1,10.17,460472.0,9.9665,10.0355,9.9567,10.0257,460472.0
2016-11-11 10:05:00,10.17,10.25,10.17,10.24,247920.0,10.0257,10.1045,10.0257,10.0947,247920.0
2016-11-11 10:10:00,10.23,10.28,10.23,10.26,388992.0,10.0848,10.1341,10.0848,10.1144,388992.0
2016-11-11 10:15:00,10.26,10.27,10.2,10.2,357528.0,10.1144,10.1243,10.0553,10.0553,357528.0
2016-11-11 10:20:00,10.21,10.22,10.19,10.2,112840.0,10.0651,10.075,10.0454,10.0553,112840.0
2016-11-11 10:25:00,10.2,10.2,10.13,10.15,216648.0,10.0553,10.0553,9.9862,10.006,216648.0
2016-11-11 10:30:00,10.15,10.18,10.12,10.17,219952.0,10.006,10.0355,9.9764,10.0257,219952.0
2016-11-11 10:35:00,10.17,10.19,10.14,10.18,93072.0,10.0257,10.0454,9.9961,10.0355,93072.0
2016-11-11 10:40:00,10.18,10.19,10.15,10.19,131000.0,10.0355,10.0454,10.006,10.0454,131000.0
2016-11-11 10:45:00,10.19,10.2,10.15,10.15,223024.0,10.0454,10.0553,10.006,10.006,223024.0
2016-11-11 10:50:00,10.15,10.17,10.13,10.17,213312.0,10.006,10.0257,9.9862,10.0257,213312.0
2016-11-11 10:55:00,10.17,10.17,10.13,10.16,69944.0,10.0257,10.0257,9.9862,10.0158,69944.0
2016-11-11 11:00:00,10.15,10.16,10.13,10.16,109280.0,10.006,10.0158,9.9862,10.0158,109280.0
2016-11-11 11:05:00,10.15,10.17,10.14,10.15,112512.0,10.006,10.0257,9.9961,10.006,112512.0
2016-11-11 11:10:00,10.15,10.15,10.1,10.13,169360.0,10.006,10.006,9.9567,9.9862,169360.0
2016-11-11 11:15:00,10.13,10.13,10.11,10.12,86344.0,9.9862,9.9862,9.9665,9.9764,86344.0
2016-11-11 11:20:00,10.12,10.14,10.12,10.13,148656.0,9.9764,9.9961,9.9764,9.9862,148656.0
2016-11-11 11:25:00,10.13,10.15,10.12,10.14,116960.0,9.9862,10.006,9.9764,9.9961,116960.0
2016-11-11 11:30:00,10.14,10.17,10.14,10.16,219608.0,9.9961,10.0257,9.9961,10.0158,219608.0
2016-11-11 11:35:00,10.17,10.19,10.17,10.17,171440.0,10.0257,10.0454,10.0257,10.0257,171440.0
2016-11-11 11:40:00,10.19,10.2,10.16,10.16,87040.0,10.0454,10.0553,10.0158,10.0158,87040.0
2016-11-11 11:45:00,10.16,10.16,10.12,10.12,81760.0,10.0158,10.0158,9.9764,9.9764,81760.0
2016-11-11 11:50:00,10.12,10.15,10.12,10.15,126400.0,9.9764,10.006,9.9764,10.006,126400.0
2016-11-11 11:55:00,10.15,10.2,10.14,10.18,73928.0,10.006,10.0553,9.9961,10.0355,73928.0
2016-11-11 12:00:00,10.18,10.21,10.18,10.19,142832.0,10.0355,10.0651,10.0355,10.0454,142832.0
2016-11-11 12:05:00,10.19,10.22,10.19,10.21,150400.0,10.0454,10.075,10.0454,10.0651,150400.0
2016-11-11 12:10:00,10.21,10.23,10.2,10.22,96080.0,10.0651,10.0848,10.0553,10.075,96080.0
2016-11-11 12:15:00,10.23,10.27,10.23,10.26,327360.0,10.0848,10.1243,10.0848,10.1144,327360.0
2016-11-11 12:20:00,10.25,10.25,10.23,10.24,158312.0,10.1045,10.1045,10.0848,10.0947,158312.0
2016-11-11 12:25:00,10.24,10.25,10.22,10.25,83808.0,10.0947,10.1045,10.075,10.1045,83808.0
2016-11-11 12:30:00,10.26,10.28,10.26,10.26,113520.0,10.1144,10.1341,10.1144,10.1144,113520.0
2016-11-11 12:35:00,10.26,10.29,10.26,10.29,108216.0,10.1144,10.144,10.1144,10.144,108216.0
2016-11-11 12:40:00,10.29,10.3,10.26,10.27,103640.0,10.144,10.1538,10.1144,10.1243,103640.0
2016-11-11 12:45:00,10.27,10.27,10.25,10.27,68264.0,10.1243,10.1243,10.1045,10.1243,68264.0
2016-11-11 12:50:00,10.25,10.25,10.23,10.24,65560.0,10.1045,10.1045,10.0848,10.0947,65560.0
2016-11-11 12:55:00,10.24,10.24,10.21,10.22,44720.0,10.0947,10.0947,10.0651,10.075,44720.0
2016-11-11 13:00:00,10.22,10.23,10.22,10.23,27200.0,10.075,10.0848,10.075,10.0848,27200.0
2016-11-11 13:05:00,10.24,10.25,10.22,10.25,28160.0,10.0947,10.1045,10.075,10.1045,28160.0
2016-11-11 13:10:00,10.24,10.27,10.24,10.26,87320.0,10.0947,10.1243,10.0947,10.1144,87320.0
2016-11-11 13:15:00,10.26,10.27,10.25,10.25,91176.0,10.1144,10.1243,10.1045,10.1045,91176.0
2016-11-11 13:20:00,10.24,10.26,10.24,10.25,52000.0,10.0947,10.1144,10.0947,10.1045,52000.0
2016-11-11 13:25:00,10.25,10.26,10.25,10.25,57832.0,10.1045,10.1144,10.1045,10.1045,57832.0
2016-11-11 13:30:00,10.26,10.26,10.23,10.23,91776.0,10.1144,10.1144,10.0848,10.0848,91776.0
2016-11-11 13:35:00,10.23,10.25,10.22,10.23,105360.0,10.0848,10.1045,10.075,10.0848,105360.0
2016-11-11 13:40:00,10.23,10.24,10.22,10.23,106912.0,10.0848,10.0947,10.075,10.0848,106912.0
2016-11-11 13:45:00,10.23,10.23,10.22,10.23,31200.0,10.0848,10.0848,10.075,10.0848,31200.0
2016-11-11 13:50:00,10.22,10.24,10.22,10.23,11168.0,10.075,10.0947,10.075,10.0848,11168.0
2016-11-11 13:55:00,10.22,10.22,10.21,10.21,32000.0,10.075,10.075,10.0651,10.0651,32000.0
2016-11-11 14:00:00,10.2,10.2,10.18,10.19,138072.0,10.0553,10.0553,10.0355,10.0454,138072.0
2016-11-11 14:05:00,10.19,10.19,10.19,10.19,7152.0,10.0454,10.0454,10.0454,10.0454,7152.0
2016-11-11 14:10:00,10.21,10.23,10.21,10.23,59200.0,10.0651,10.0848,10.0651,10.0848,59200.0
2016-11-11 14:15:00,10.23,10.24,10.22,10.24,58672.0,10.0848,10.0947,10.075,10.0947,58672.0
2016-11-11 14:20:00,10.23,10.24,10.22,10.22,65184.0,10.0848,10.0947,10.075,10.075,65184.0
2016-11-11 14:25:00,10.23,10.23,10.21,10.21,73584.0,10.0848,10.0848,10.0651,10.0651,73584.0
2016-11-11 14:30:00,10.21,10.22,10.2,10.2,32920.0,10.0651,10.075,10.0553,10.0553,32920.0
2016-11-11 14:35:00,10.21,10.21,10.17,10.18,47960.0,10.0651,10.0651,10.0257,10.0355,47960.0
2016-11-11 14:40:00,10.18,10.2,10.18,10.2,28800.0,10.0355,10.0553,10.0355,10.0553,28800.0
2016-11-11 14:45:00,10.21,10.21,10.18,10.18,15200.0,10.0651,10.0651,10.0355,10.0355,15200.0
2016-11-11 14:50:00,10.18,10.2,10.18,10.18,70792.0,10.0355,10.0553,10.0355,10.0355,70792.0
2016-11-11 14:55:00,10.2,10.21,10.18,10.18,48544.0,10.0553,10.0651,10.0355,10.0355,48544.0
2016-11-11 15:00:00,10.18,10.19,10.18,10.19,76768.0,10.0355,10.0454,10.0355,10.0454,76768.0
2016-11-11 15:05:00,10.2,10.21,10.2,10.21,2400.0,10.0553,10.0651,10.0553,10.0651,2400.0
2016-11-11 15:10:00,10.21,10.24,10.21,10.23,57152.0,10.0651,10.0947,10.0651,10.0848,57152.0
2016-11-11 15:15:00,10.23,10.23,10.22,10.22,27736.0,10.0848,10.0848,10.075,10.075,27736.0
2016-11-11 15:20:00,10.22,10.24,10.22,10.22,79360.0,10.075,10.0947,10.075,10.075,79360.0
2016-11-11 15:25:00,10.22,10.22,10.22,10.22,98976.0,10.075,10.075,10.075,10.075,98976.0
2016-11-11 15:30:00,10.22,10.24,10.22,10.24,87960.0,10.075,10.0947,10.075,10.0947,87960.0
2016-11-11 15:35:00,10.23,10.24,10.23,10.23,9568.0,10.0848,10.0947,10.0848,10.0848,9568.0
2016-11-11 15:40:00,10.23,10.24,10.23,10.24,15000.0,10.0848,10.0947,10.0848,10.0947,15000.0
2016-11-11 15:45:00,10.24,10.26,10.24,10.25,111880.0,10.0947,10.1144,10.0947,10.1045,111880.0
2016-11-11 15:50:00,10.25,10.28,10.25,10.28,78992.0,10.1045,10.1341,10.1045,10.1341,78992.0
2016-11-11 15:55:00,10.28,10.29,10.26,10.27,911816.0,10.1341,10.144,10.1144,10.1243,911816.0
2016-11-14 09:30:00,10.27,10.28,10.18,10.21,988600.0,10.1243,10.1341,10.0355,10.0651,988600.0
2016-11-14 09:35:00,10.21,10.24,10.18,10.19,645064.0,10.0651,10.0947,10.0355,10.0454,645064.0
2016-11-14 09:40:00,10.19,10.2,10.17,10.19,427544.0,10.0454,10.0553,10.0257,10.0454,427544.0
2016-11-14 09:45:00,10.2,10.22,10.16,10.16,465208.0,10.0553,10.075,10.0158,10.0158,465208.0
2016-11-14 09:50:00,10.17,10.18,10.15,10.17,342872.0,10.0257,10.0355,10.006,10.0257,342872.0
2016-11-14 09:55:00,10.17,10.17,10.1,10.1,349576.0,10.0257,10.0257,9.9567,9.9567,349576.0
2016-11-14 10:00:00,10.11,10.13,10.07,10.07,255672.0,9.9665,9.9862,9.9271,9.9271,255672.0
2016-11-14 10:05:00,10.07,10.17,10.07,10.15,459648.0,9.9271,10.0257,9.9271,10.006,459648.0
2016-11-14 10:10:00,10.15,10.16,10.13,10.16,288160.0,10.006,10.0158,9.9862,10.0158,288160.0
2016-11-14 10:15:00,10.17,10.18,10.15,10.16,345464.0,10.0257,10.0355,10.006,10.0158,345464.0
2016-11-14 10:20:00,10.17,10.17,10.14,10.16,54400.0,10.0257,10.0257,9.9961,10.0158,54400.0
2016-11-14 10:25:00,10.15,10.16,10.09,10.11,245864.0,10.006,10.0158,9.9468,9.9665,245864.0
2016-11-14 10:30:00,10.12,10.14,10.07,10.08,250960.0,9.9764,9.9961,9.9271,9.937,250960.0
2016-11-14 10:35:00,10.08,10.13,10.08,10.09,156848.0,9.937,9.9862,9.937,9.9468,156848.0
2016-11-14 10:40:00,10.1,10.1,10.08,10.08,145792.0,9.9567,9.9567,9.937,9.937,145792.0
2016-11-14 10:45:00,10.07,10.09,10.05,10.06,798248.0,9.9271,9.9468,9.9074,9.9172,798248.0
2016-11-14 10:50:00,10.06,10.07,10.05,10.06,127432.0,9.9172,9.9271,9.9074,9.9172,127432.0
2016-11-14 10:55:00,10.05,10.05,10.01,10.02,176416.0,9.9074,9.9074,9.8679,9.8778,176416.0
2016-11-14 11:00:00,10.01,10.02,9.98,9.99,302072.0,9.8679,9.8778,9.8384,9.8482,302072.0
2016-11-14 11:05:00,9.99,9.99,9.95,9.99,117040.0,9.8482,9.8482,9.8088,9.8482,117040.0
2016-11-14 11:10:00,10.0,10.02,10.0,10.02,82288.0,9.8581,9.8778,9.8581,9.8778,82288.0
2016-11-14 11:15:00,10.02,10.08,10.02,10.08,261880.0,9.8778,9.937,9.8778,9.937,261880.0
2016-11-14 11:20:00,10.07,10.08,10.05,10.06,154064.0,9.9271,9.937,9.9074,9.9172,154064.0
2016-11-14 11:25:00,10.05,10.05,10.03,10.03,29848.0,9.9074,9.9074,9.8877,9.8877,29848.0
2016-11-14 11:30:00,10.02,10.03,10.01,10.02,24960.0,9.8778,9.8877,9.8679,9.8778,24960.0
2016-11-14 11:35:00,10.01,10.06,10.01,10.04,82688.0,9.8679,9.9172,9.8679,9.8975,82688.0
2016-11-14 11:40:00,10.05,10.05,10.02,10.04,37136.0,9.9074,9.9074,9.8778,9.8975,37136.0
2016-11-14 11:45:00,10.03,10.08,10.03,10.08,81216.0,9.8877,9.937,9.8877,9.937,81216.0
2016-11-14 11:50:00,10.07,10.09,10.06,10.06,59568.0,9.9271,9.9468,9.9172,9.9172,59568.0
2016-11-14 11:55:00,10.06,10.07,10.04,10.05,42240.0,9.9172,9.9271,9.8975,9.9074,42240.0
2016-11-14 12:00:00,10.06,10.06,10.04,10.05,27200.0,9.9172,9.9172,9.8975,9.9074,27200.0
2016-11-14 12:05:00,10.05,10.06,10.03,10.03,41104.0,9.9074,9.9172,9.8877,9.8877,41104.0
2016-11-14 12:10:00,10.04,10.04,10.02,10.03,31600.0,9.8975,9.8975,9.8778,9.8877,31600.0
2016-11-14 12:15:00,10.02,10.03,10.01,10.03,68760.0,9.8778,9.8877,9.8679,9.8877,68760.0
2016-11-14 12:20:00,10.03,10.03,10.0,10.0,121648.0,9.8877,9.8877,9.8581,9.8581,121648.0
2016-11-14 12:25:00,10.0,10.0,9.98,9.99,61856.0,9.8581,9.8581,9.8384,9.8482,61856.0
2016-11-14 12:30:00,9.99,10.01,9.98,9.99,74568.0,9.8482,9.8679,9.8384,9.8482,74568.0
2016-11-14 12:35:00,9.98,10.0,9.97,10.0,29360.0,9.8384,9.8581,9.8285,9.8581,29360.0
2016-11-14 12:40:00,10.01,10.02,9.97,9.98,95144.0,9.8679,9.8778,9.8285,9.8384,95144.0
2016-11-14 12:45:00,9.98,10.02,9.98,10.01,69000.0,9.8384,9.8778,9.8384,9.8679,69000.0
2016-11-14 12:50:00,10.01,10.03,10.0,10.0,68800.0,9.8679,9.8877,9.8581,9.8581,68800.0
2016-11-14 12:55:00,10.0,10.04,9.99,10.04,160688.0,9.8581,9.8975,9.8482,9.8975,160688.0
2016-11-14 13:00:00,10.04,10.05,10.04,10.04,54072.0,9.8975,9.9074,9.8975,9.8975,54072.0
2016-11-14 13:05:00,10.03,10.08,10.03,10.08,571240.0,9.8877,9.937,9.8877,9.937,571240.0
2016-11-14 13:10:00,10.08,10.08,10.07,10.08,133840.0,9.937,9.937,9.9271,9.937,133840.0
2016-11-14 13:15:00,10.08,10.1,10.08,10.08,157184.0,9.937,9.9567,9.937,9.937,157184.0
2016-11-14 13:20:00,10.09,10.09,10.08,10.08,296208.0,9.9468,9.9468,9.937,9.937,296208.0
2016-11-14 13:25:00,10.07,10.1,10.07,10.1,89680.0,9.9271,9.9567,9.9271,9.9567,89680.0
2016-11-14 13:30:00,10.1,10.14,10.1,10.12,168112.0,9.9567,9.9961,9.9567,9.9764,168112.0
2016-11-14 13:35:00,10.12,10.14,10.12,10.13,81320.0,9.9764,9.9961,9.9764,9.9862,81320.0
2016-11-14 13:40:00,10.12,10.12,10.1,10.1,124968.0,9.9764,9.9764,9.9567,9.9567,124968.0
2016-11-14 13:45:00,10.1,10.1,10.06,10.06,29488.0,9.9567,9.9567,9.9172,9.9172,29488.0
2016-11-14 13:50:00,10.07,10.08,10.06,10.07,67200.0,9.9271,9.937,9.9172,9.9271,67200.0
2016-11-14 13:55:00,10.09,10.09,10.05,10.06,78400.0,9.9468,9.9468,9.9074,9.9172,78400.0
2016-11-14 14:00:00,10.06,10.08,10.06,10.08,32560.0,9.9172,9.937,9.9172,9.937,32560.0
2016-11-14 14:05:00,10.06,10.07,10.06,10.07,18808.0,9.9172,9.9271,9.9172,9.9271,18808.0
2016-11-14 14:10:00,10.07,10.08,10.07,10.07,25600.0,9.9271,9.937,9.9271,9.9271,25600.0
2016-11-14 14:15:00,10.08,10.1,10.08,10.08,164472.0,9.937,9.9567,9.937,9.937,164472.0
2016-11-14 14:20:00,10.07,10.08,10.06,10.08,34112.0,9.9271,9.937,9.9172,9.937,34112.0
2016-11-14 14:25:00,10.07,10.09,10.06,10.08,50400.0,9.9271,9.9468,9.9172,9.937,50400.0
2016-11-14 14:30:00,10.08,10.08,10.05,10.05,5600.0,9.937,9.937,9.9074,9.9074,5600.0
2016-11-14 14:35:00,10.06,10.07,10.05,10.05,121448.0,9.9172,9.9271,9.9074,9.9074,121448.0
2016-11-14 14:40:00,10.05,10.06,10.03,10.04,35432.0,9.9074,9.9172,9.8877,9.8975,35432.0
2016-11-14 14:45:00,10.05,10.09,10.05,10.09,60648.0,9.9074,9.9468,9.9074,9.9468,60648.0
2016-11-14 14:50:00,10.09,10.11,10.09,10.09,61688.0,9.9468,9.9665,9.9468,9.9468,61688.0
2016-11-14 14:55:00,10.1,10.13,10.1,10.13,120208.0,9.9567,9.9862,9.9567,9.9862,120208.0
2016-11-14 15:00:00,10.12,10.14,10.11,10.12,45696.0,9.9764,9.9961,9.9665,9.9764,45696.0
2016-11-14 15:05:00,10.12,10.12,10.1,10.11,90152.0,9.9764,9.9764,9.9567,9.9665,90152.0
2016-11-14 15:10:00,10.11,10.12,10.11,10.11,9600.0,9.9665,9.9764,9.9665,9.9665,9600.0
2016-11-14 15:15:00,10.12,10.13,10.11,10.12,34400.0,9.9764,9.9862,9.9665,9.9764,34400.0
2016-11-14 15:20:00,10.12,10.12,10.1,10.11,46960.0,9.9764,9.9764,9.9567,9.9665,46960.0
2016-11-14 15:25:00,10.1,10.1,10.09,10.1,24712.0,9.9567,9.9567,9.9468,9.9567,24712.0
2016-11-14 15:30:00,10.1,10.12,10.1,10.11,114168.0,9.9567,9.9764,9.9567,9.9665,114168.0
2016-11-14 15:35:00,10.11,10.11,10.08,10.08,195256.0,9.9665,9.9665,9.937,9.937,195256.0
2016-11-14 15:40:00,10.08,10.08,10.05,10.06,312352.0,9.937,9.937,9.9074,9.9172,312352.0
2016-11-14 15:45:00,10.05,10.07,10.04,10.05,70608.0,9.9074,9.9271,9.8975,9.9074,70608.0
2016-11-14 15:50:00,10.06,10.06,10.05,10.05,189328.0,9.9172,9.9172,9.9074,9.9074,189328.0
2016-11-14 15:55:00,10.05,10.07,10.05,10.06,487288.0,9.9074,9.9271,9.9074,9.9172,487288.0
2016-11-15 09:30:00,10.2,10.22,10.18,10.19,600648.0,10.0553,10.075,10.0355,10.0454,600648.0
2016-11-15 09:35:00,10.2,10.27,10.2,10.26,590400.0,10.0553,10.1243,10.0553,10.1144,590400.0
2016-11-15 09:40:00,10.26,10.29,10.25,10.26,361712.0,10.1144,10.144,10.1045,10.1144,361712.0
2016-11-15 09:45:00,10.26,10.27,10.24,10.24,265784.0,10.1144,10.1243,10.0947,10.0947,265784.0
2016-11-15 09:50:00,10.24,10.28,10.24,10.28,157432.0,10.0947,10.1341,10.0947,10.1341,157432.0
2016-11-15 09:55:00,10.27,10.29,10.26,10.29,197824.0,10.1243,10.144,10.1144,10.144,197824.0
2016-11-15 10:00:00,10.29,10.33,10.29,10.32,351336.0,10.144,10.1834,10.144,10.1735,351336.0
2016-11-15 10:05:00,10.33,10.35,10.33,10.35,260248.0,10.1834,10.2031,10.1834,10.2031,260248.0
2016-11-15 10:10:00,10.36,10.39,10.36,10.36,380056.0,10.213,10.2426,10.213,10.213,380056.0
2016-11-15 10:15:00,10.36,10.38,10.36,10.36,88520.0,10.213,10.2327,10.213,10.213,88520.0
2016-11-15 10:20:00,10.36,10.37,10.34,10.37,139264.0,10.213,10.2228,10.1933,10.2228,139264.0
2016-11-15 10:25:00,10.37,10.37,10.32,10.34,152768.0,10.2228,10.2228,10.1735,10.1933,152768.0
2016-11-15 10:30:00,10.34,10.34,10.31,10.32,176696.0,10.1933,10.1933,10.1637,10.1735,176696.0
2016-11-15 10:35:00,10.32,10.32,10.31,10.31,127360.0,10.1735,10.1735,10.1637,10.1637,127360.0
2016-11-15 10:40:00,10.31,10.31,10.3,10.3,72000.0,10.1637,10.1637,10.1538,10.1538,72000.0
2016-11-15 10:45:00,10.3,10.32,10.29,10.3,60624.0,10.1538,10.1735,10.144,10.1538,60624.0
2016-11-15 10:50:00,10.29,10.3,10.27,10.28,183192.0,10.144,10.1538,10.1243,10.1341,183192.0
2016-11-15 10:55:00,10.29,10.32,10.29,10.31,121416.0,10.144,10.1735,10.144,10.1637,121416.0
2016-11-15 11:00:00,10.31,10.32,10.31,10.31,28000.0,10.1637,10.1735,10.1637,10.1637,28000.0
2016-11-15 11:05:00,10.31,10.33,10.31,10.31,184592.0,10.1637,10.1834,10.1637,10.1637,184592.0
2016-11-15 11:10:00,10.31,10.31,10.29,10.29,44784.0,10.1637,10.1637,10.144,10.144,44784.0
2016-11-15 11:15:00,10.29,10.32,10.29,10.31,108400.0,10.144,10.1735,10.144,10.1637,108400.0
2016-11-15 11:20:00,10.31,10.34,10.29,10.34,159528.0,10.1637,10.1933,10.144,10.1933,159528.0
2016-11-15 11:25:00,10.33,10.33,10.31,10.31,58720.0,10.1834,10.1834,10.1637,10.1637,58720.0
2016-11-15 11:30:00,10.31,10.31,10.3,10.31,29944.0,10.1637,10.1637,10.1538,10.1637,29944.0
2016-11-15 11:35:00,10.31,10.32,10.31,10.32,60760.0,10.1637,10.1735,10.1637,10.1735,60760.0
2016-11-15 11:40:00,10.31,10.31,10.31,10.31,10272.0,10.1637,10.1637,10.1637,10.1637,10272.0
2016-11-15 11:45:00,10.32,10.32,10.29,10.3,38672.0,10.1735,10.1735,10.144,10.1538,38672.0
2016-11-15 11:50:00,10.31,10.32,10.3,10.32,113664.0,10.1637,10.1735,10.1538,10.1735,113664.0
2016-11-15 11:55:00,10.32,10.32,10.31,10.31,58640.0,10.1735,10.1735,10.1637,10.1637,58640.0
2016-11-15 12:00:00,10.3,10.3,10.29,10.3,80200.0,10.1538,10.1538,10.144,10.1538,80200.0
2016-11-15 12:05:00,10.3,10.31,10.3,10.31,60800.0,10.1538,10.1637,10.1538,10.1637,60800.0
2016-11-15 12:10:00,10.31,10.32,10.3,10.31,134232.0,10.1637,10.1735,10.1538,10.1637,134232.0
2016-11-15 12:15:00,10.3,10.31,10.3,10.3,67688.0,10.1538,10.1637,10.1538,10.1538,67688.0
2016-11-15 12:20:00,10.31,10.31,10.3,10.3,11368.0,10.1637,10.1637,10.1538,10.1538,11368.0
2016-11-15 12:25:00,10.31,10.31,10.3,10.3,15600.0,10.1637,10.1637,10.1538,10.1538,15600.0
2016-11-15 12:30:00,10.3,10.3,10.29,10.3,24056.0,10.1538,10.1538,10.144,10.1538,24056.0
2016-11-15 12:35:00,10.29,10.29,10.28,10.28,36664.0,10.144,10.144,10.1341,10.1341,36664.0
2016-11-15 12:40:00,10.28,10.28,10.24,10.24,91504.0,10.1341,10.1341,10.0947,10.0947,91504.0
2016-11-15 12:45:00,10.24,10.25,10.24,10.24,113000.0,10.0947,10.1045,10.0947,10.0947,113000.0
2016-11-15 12:50:00,10.24,10.25,10.24,10.24,34400.0,10.0947,10.1045,10.0947,10.0947,34400.0
2016-11-15 12:55:00,10.24,10.24,10.24,10.24,62400.0,10.0947,10.0947,10.0947,10.0947,62400.0
2016-11-15 13:00:00,10.25,10.26,10.25,10.25,24800.0,10.1045,10.1144,10.1045,10.1045,24800.0
2016-11-15 13:05:00,10.25,10.26,10.25,10.26,8800.0,10.1045,10.1144,10.1045,10.1144,8800.0
2016-11-15 13:10:00,10.26,10.27,10.26,10.27,83232.0,10.1144,10.1243,10.1144,10.1243,83232.0
2016-11-15 13:15:00,10.28,10.28,10.27,10.28,192000.0,10.1341,10.1341,10.1243,10.1341,192000.0
2016-11-15 13:20:00,10.28,10.28,10.26,10.27,60472.0,10.1341,10.1341,10.1144,10.1243,60472.0
2016-11-15 13:25:00,10.27,10.28,10.26,10.26,138944.0,10.1243,10.1341,10.1144,10.1144,138944.0
2016-11-15 13:30:00,10.26,10.3,10.26,10.3,126600.0,10.1144,10.1538,10.1144,10.1538,126600.0
2016-11-15 13:35:00,10.3,10.3,10.28,10.28,190480.0,10.1538,10.1538,10.1341,10.1341,190480.0
2016-11-15 13:40:00,10.28,10.29,10.28,10.29,47200.0,10.1341,10.144,10.1341,10.144,47200.0
2016-11-15 13:45:00,10.3,10.3,10.29,10.3,22280.0,10.1538,10.1538,10.144,10.1538,22280.0
2016-11-15 13:50:00,10.3,10.3,10.3,10.3,73040.0,10.1538,10.1538,10.1538,10.1538,73040.0
2016-11-15 13:55:00,10.29,10.3,10.29,10.3,14912.0,10.144,10.1538,10.144,10.1538,14912.0
2016-11-15 14:00:00,10.31,10.33,10.3,10.3,128000.0,10.1637,10.1834,10.1538,10.1538,128000.0
2016-11-15 14:05:00,10.3,10.31,10.3,10.31,61800.0,10.1538,10.1637,10.1538,10.1637,61800.0
2016-11-15 14:10:00,10.31,10.34,10.31,10.34,91872.0,10.1637,10.1933,10.1637,10.1933,91872.0
2016-11-15 14:15:00,10.33,10.34,10.33,10.33,62400.0,10.1834,10.1933,10.1834,10.1834,62400.0
2016-11-15 14:20:00,10.33,10.33,10.32,10.33,31200.0,10.1834,10.1834,10.1735,10.1834,31200.0
2016-11-15 14:25:00,10.32,10.33,10.31,10.32,128800.0,10.1735,10.1834,10.1637,10.1735,128800.0
2016-11-15 14:30:00,10.33,10.34,10.33,10.33,251208.0,10.1834,10.1933,10.1834,10.1834,251208.0
2016-11-15 14:35:00,10.33,10.36,10.33,10.36,102920.0,10.1834,10.213,10.1834,10.213,102920.0
2016-11-15 14:40:00,10.36,10.36,10.35,10.36,74008.0,10.213,10.213,10.2031,10.213,74008.0
2016-11-15 14:45:00,10.36,10.36,10.35,10.35,106392.0,10.213,10.213,10.2031,10.2031,106392.0
2016-11-15 14:50:00,10.34,10.37,10.33,10.37,143000.0,10.1933,10.2228,10.1834,10.2228,143000.0
2016-11-15 14:55:00,10.37,10.38,10.37,10.38,287064.0,10.2228,10.2327,10.2228,10.2327,287064.0
2016-11-15 15:00:00,10.38,10.4,10.38,10.38,157728.0,10.2327,10.2524,10.2327,10.2327,157728.0
2016-11-15 15:05:00,10.38,10.38,10.36,10.36,55040.0,10.2327,10.2327,10.213,10.213,55040.0
2016-11-15 15:10:00,10.37,10.37,10.36,10.37,96384.0,10.2228,10.2228,10.213,10.2228,96384.0
2016-11-15 15:15:00,10.37,10.38,10.37,10.37,142528.0,10.2228,10.2327,10.2228,10.2228,142528.0
2016-11-15 15:20:00,10.37,10.38,10.37,10.37,28480.0,10.2228,10.2327,10.2228,10.2228,28480.0
2016-11-15 15:25:00,10.37,10.39,10.37,10.37,111328.0,10.2228,10.2426,10.2228,10.2228,111328.0
2016-11-15 15:30:00,10.37,10.38,10.37,10.37,55280.0,10.2228,10.2327,10.2228,10.2228,55280.0
2016-11-15 15:35:00,10.36,10.38,10.36,10.38,40784.0,10.213,10.2327,10.213,10.2327,40784.0
2016-11-15 15:40:00,10.38,10.39,10.37,10.38,88408.0,10.2327,10.2426,10.2228,10.2327,88408.0
2016-11-15 15:45:00,10.38,10.38,10.37,10.37,77472.0,10.2327,10.2327,10.2228,10.2228,77472.0
2016-11-15 15:50:00,10.36,10.36,10.35,10.35,104992.0,10.213,10.213,10.2031,10.2031,104992.0
2016-11-15 15:55:00,10.35,10.36,10.33,10.33,319744.0,10.2031,10.213,10.1834,10.1834,319744.0
2016-11-16 09:30:00,10.24,10.28,10.24,10.28,332928.0,10.0947,10.1341,10.0947,10.1341,332928.0
2016-11-16 09:35:00,10.28,10.33,10.28,10.32,242384.0,10.1341,10.1834,10.1341,10.1735,242384.0
2016-11-16 09:40:00,10.33,10.39,10.32,10.39,266608.0,10.1834,10.2426,10.1735,10.2426,266608.0
2016-11-16 09:45:00,10.39,10.4,10.36,10.36,259072.0,10.2426,10.2524,10.213,10.213,259072.0
2016-11-16 09:50:00,10.35,10.35,10.34,10.34,156376.0,10.2031,10.2031,10.1933,10.1933,156376.0
2016-11-16 09:55:00,10.34,10.36,10.3,10.3,152304.0,10.1933,10.213,10.1538,10.1538,152304.0
2016-11-16 10:00:00,10.31,10.35,10.3,10.34,118904.0,10.1637,10.2031,10.1538,10.1933,118904.0
2016-11-16 10:05:00,10.35,10.35,10.32,10.33,94448.0,10.2031,10.2031,10.1735,10.1834,94448.0
2016-11-16 10:10:00,10.34,10.36,10.34,10.34,81584.0,10.1933,10.213,10.1933,10.1933,81584.0
2016-11-16 10:15:00,10.34,10.36,10.34,10.35,106176.0,10.1933,10.213,10.1933,10.2031,106176.0
2016-11-16 10:20:00,10.36,10.4,10.36,10.4,82000.0,10.213,10.2524,10.213,10.2524,82000.0
2016-11-16 10:25:00,10.4,10.4,10.37,10.37,90936.0,10.2524,10.2524,10.2228,10.2228,90936.0
2016-11-16 10:30:00,10.38,10.41,10.38,10.41,68800.0,10.2327,10.2623,10.2327,10.2623,68800.0
2016-11-16 10:35:00,10.42,10.45,10.42,10.43,190480.0,10.2721,10.3017,10.2721,10.282,190480.0
2016-11-16 10:40:00,10.43,10.45,10.41,10.43,102088.0,10.282,10.3017,10.2623,10.282,102088.0
2016-11-16 10:45:00,10.43,10.45,10.41,10.44,121208.0,10.282,10.3017,10.2623,10.2918,121208.0
2016-11-16 10:50:00,10.43,10.44,10.4,10.42,60320.0,10.282,10.2918,10.2524,10.2721,60320.0
2016-11-16 10:55:00,10.42,10.44,10.42,10.42,46000.0,10.2721,10.2918,10.2721,10.2721,46000.0
2016-11-16 11:00:00,10.43,10.43,10.38,10.4,64560.0,10.282,10.282,10.2327,10.2524,64560.0
2016-11-16 11:05:00,10.4,10.41,10.4,10.4,24800.0,10.2524,10.2623,10.2524,10.2524,24800.0
2016-11-16 11:10:00,10.41,10.41,10.4,10.4,32208.0,10.2623,10.2623,10.2524,10.2524,32208.0
2016-11-16 11:15:00,10.4,10.4,10.39,10.4,18040.0,10.2524,10.2524,10.2426,10.2524,18040.0
2016-11-16 11:20:00,10.39,10.39,10.39,10.39,17200.0,10.2426,10.2426,10.2426,10.2426,17200.0
2016-11-16 11:25:00,10.4,10.45,10.4,10.44,69600.0,10.2524,10.3017,10.2524,10.2918,69600.0
2016-11-16 11:30:00,10.44,10.46,10.44,10.46,65760.0,10.2918,10.3116,10.2918,10.3116,65760.0
2016-11-16 11:35:00,10.46,10.47,10.45,10.45,91224.0,10.3116,10.3214,10.3017,10.3017,91224.0
2016-11-16 11:40:00,10.45,10.46,10.42,10.43,76000.0,10.3017,10.3116,10.2721,10.282,76000.0
2016-11-16 11:45:00,10.42,10.44,10.41,10.43,83200.0,10.2721,10.2918,10.2623,10.282,83200.0
2016-11-16 11:50:00,10.43,10.44,10.42,10.43,66384.0,10.282,10.2918,10.2721,10.282,66384.0
2016-11-16 11:55:00,10.44,10.44,10.43,10.43,17280.0,10.2918,10.2918,10.282,10.282,17280.0
2016-11-16 12:00:00,10.43,10.43,10.41,10.41,32800.0,10.282,10.282,10.2623,10.2623,32800.0
2016-11-16 12:05:00,10.41,10.43,10.41,10.43,31200.0,10.2623,10.282,10.2623,10.282,31200.0
2016-11-16 12:10:00,10.43,10.44,10.43,10.44,48000.0,10.282,10.2918,10.282,10.2918,48000.0
2016-11-16 12:15:00,10.44,10.44,10.42,10.42,120000.0,10.2918,10.2918,10.2721,10.2721,120000.0
2016-11-16 12:20:00,10.43,10.44,10.43,10.43,7360.0,10.282,10.2918,10.282,10.282,7360.0
2016-11-16 12:25:00,10.43,10.45,10.43,10.45,53504.0,10.282,10.3017,10.282,10.3017,53504.0
2016-11-16 12:30:00,10.46,10.46,10.45,10.46,29760.0,10.3116,10.3116,10.3017,10.3116,29760.0
2016-11-16 12:35:00,10.45,10.47,10.45,10.47,37600.0,10.3017,10.3214,10.3017,10.3214,37600.0
2016-11-16 12:40:00,10.46,10.46,10.45,10.45,72656.0,10.3116,10.3116,10.3017,10.3017,72656.0
2016-11-16 12:45:00,10.45,10.45,10.43,10.43,16424.0,10.3017,10.3017,10.282,10.282,16424.0
2016-11-16 12:50:00,10.43,10.44,10.43,10.44,38024.0,10.282,10.2918,10.282,10.2918,38024.0
2016-11-16 12:55:00,10.44,10.45,10.44,10.44,55200.0,10.2918,10.3017,10.2918,10.2918,55200.0
2016-11-16 13:00:00,10.45,10.45,10.43,10.43,32000.0,10.3017,10.3017,10.282,10.282,32000.0
2016-11-16 13:05:00,10.43,10.43,10.42,10.42,106400.0,10.282,10.282,10.2721,10.2721,106400.0
2016-11-16 13:10:00,10.42,10.42,10.42,10.42,4000.0,10.2721,10.2721,10.2721,10.2721,4000.0
2016-11-16 13:15:00,10.44,10.44,10.42,10.42,40000.0,10.2918,10.2918,10.2721,10.2721,40000.0
2016-11-16 13:20:00,10.42,10.42,10.4,10.42,54864.0,10.2721,10.2721,10.2524,10.2721,54864.0
2016-11-16 13:25:00,10.42,10.43,10.42,10.43,9600.0,10.2721,10.282,10.2721,10.282,9600.0
2016-11-16 13:30:00,10.43,10.44,10.43,10.43,4000.0,10.282,10.2918,10.282,10.282,4000.0
2016-11-16 13:35:00,10.43,10.45,10.43,10.45,14400.0,10.282,10.3017,10.282,10.3017,14400.0
2016-11-16 13:40:00,10.45,10.45,10.44,10.45,60200.0,10.3017,10.3017,10.2918,10.3017,60200.0
2016-11-16 13:45:00,10.45,10.45,10.44,10.44,11200.0,10.3017,10.3017,10.2918,10.2918,11200.0
2016-11-16 13:50:00,10.44,10.45,10.44,10.44,12800.0,10.2918,10.3017,10.2918,10.2918,12800.0
2016-11-16 13:55:00,10.44,10.45,10.44,10.44,44120.0,10.2918,10.3017,10.2918,10.2918,44120.0
2016-11-16 14:00:00,10.44,10.44,10.43,10.44,10400.0,10.2918,10.2918,10.282,10.2918,10400.0
2016-11-16 14:05:00,10.44,10.44,10.44,10.44,9448.0,10.2918,10.2918,10.2918,10.2918,9448.0
2016-11-16 14:10:00,10.43,10.43,10.42,10.43,30376.0,10.282,10.282,10.2721,10.282,30376.0
2016-11-16 14:15:00,10.42,10.43,10.42,10.42,48000.0,10.2721,10.282,10.2721,10.2721,48000.0
2016-11-16 14:20:00,10.42,10.43,10.42,10.43,12800.0,10.2721,10.282,10.2721,10.282,12800.0
2016-11-16 14:25:00,10.42,10.42,10.42,10.42,800.0,10.2721,10.2721,10.2721,10.2721,800.0
2016-11-16 14:30:00,10.42,10.44,10.42,10.43,22400.0,10.2721,10.2918,10.2721,10.282,22400.0
2016-11-16 14:35:00,10.43,10.43,10.43,10.43,0.0,10.282,10.282,10.282,10.282,0.0
2016-11-16 14:40:00,10.44,10.45,10.43,10.44,20800.0,10.2918,10.3017,10.282,10.2918,20800.0
2016-11-16 14:45:00,10.44,10.45,10.44,10.45,23360.0,10.2918,10.3017,10.2918,10.3017,23360.0
2016-11-16 14:50:00,10.45,10.45,10.44,10.44,64760.0,10.3017,10.3017,10.2918,10.2918,64760.0
2016-11-16 14:55:00,10.44,10.46,10.44,10.45,109736.0,10.2918,10.3116,10.2918,10.3017,109736.0
2016-11-16 15:00:00,10.45,10.46,10.45,10.46,14824.0,10.3017,10.3116,10.3017,10.3116,14824.0
2016-11-16 15:05:00,10.46,10.46,10.46,10.46,5280.0,10.3116,10.3116,10.3116,10.3116,5280.0
2016-11-16 15:10:00,10.46,10.46,10.46,10.46,18400.0,10.3116,10.3116,10.3116,10.3116,18400.0
2016-11-16 15:15:00,10.46,10.46,10.46,10.46,7896.0,10.3116,10.3116,10.3116,10.3116,7896.0
2016-11-16 15:20:00,10.46,10.46,10.46,10.46,38000.0,10.3116,10.3116,10.3116,10.3116,38000.0
2016-11-16 15:25:00,10.45,10.45,10.44,10.44,24792.0,10.3017,10.3017,10.2918,10.2918,24792.0
2016-11-16 15:30:00,10.45,10.45,10.44,10.44,6400.0,10.3017,10.3017,10.2918,10.2918,6400.0
2016-11-16 15:35:00,10.44,10.45,10.44,10.45,17600.0,10.2918,10.3017,10.2918,10.3017,17600.0
2016-11-16 15:40:00,10.46,10.46,10.45,10.45,108120.0,10.3116,10.3116,10.3017,10.3017,108120.0
2016-11-16 15:45:00,10.45,10.45,10.44,10.45,38000.0,10.3017,10.3017,10.2918,10.3017,38000.0
2016-11-16 15:50:00,10.44,10.45,10.44,10.45,146168.0,10.2918,10.3017,10.2918,10.3017,146168.0
2016-11-16 15:55:00,10.45,10.46,10.44,10.45,259936.0,10.3017,10.3116,10.2918,10.3017,259936.0
2016-11-17 09:30:00,10.45,10.47,10.4,10.46,596928.0,10.3017,10.3214,10.2524,10.3116,596928.0
2016-11-17 09:35:00,10.46,10.49,10.43,10.43,302456.0,10.3116,10.3411,10.282,10.282,302456.0
2016-11-17 09:40:00,10.44,10.47,10.43,10.45,249160.0,10.2918,10.3214,10.282,10.3017,249160.0
2016-11-17 09:45:00,10.45,10.48,10.44,10.48,47680.0,10.3017,10.3313,10.2918,10.3313,47680.0
2016-11-17 09:50:00,10.48,10.49,10.45,10.45,228512.0,10.3313,10.3411,10.3017,10.3017,228512.0
2016-11-17 09:55:00,10.46,10.49,10.46,10.48,151200.0,10.3116,10.3411,10.3116,10.3313,151200.0
2016-11-17 10:00:00,10.48,10.49,10.47,10.48,233768.0,10.3313,10.3411,10.3214,10.3313,233768.0
2016-11-17 10:05:00,10.48,10.5,10.48,10.49,46560.0,10.3313,10.351,10.3313,10.3411,46560.0
2016-11-17 10:10:00,10.49,10.49,10.48,10.49,92720.0,10.3411,10.3411,10.3313,10.3411,92720.0
2016-11-17 10:15:00,10.49,10.49,10.47,10.48,96560.0,10.3411,10.3411,10.3214,10.3313,96560.0
2016-11-17 10:20:00,10.49,10.49,10.48,10.48,56224.0,10.3411,10.3411,10.3313,10.3313,56224.0
2016-11-17 10:25:00,10.48,10.49,10.48,10.48,67064.0,10.3313,10.3411,10.3313,10.3313,67064.0
2016-11-17 10:30:00,10.48,10.48,10.45,10.46,213120.0,10.3313,10.3313,10.3017,10.3116,213120.0
2016-11-17 10:35:00,10.46,10.48,10.46,10.48,111600.0,10.3116,10.3313,10.3116,10.3313,111600.0
2016-11-17 10:40:00,10.47,10.49,10.47,10.49,49688.0,10.3214,10.3411,10.3214,10.3411,49688.0
2016-11-17 10:45:00,10.49,10.5,10.48,10.5,40536.0,10.3411,10.351,10.3313,10.351,40536.0
2016-11-17 10:50:00,10.5,10.5,10.49,10.49,103352.0,10.351,10.351,10.3411,10.3411,103352.0
2016-11-17 10:55:00,10.49,10.51,10.48,10.49,136000.0,10.3411,10.3609,10.3313,10.3411,136000.0
2016-11-17 11:00:00,10.48,10.49,10.48,10.49,14400.0,10.3313,10.3411,10.3313,10.3411,14400.0
2016-11-17 11:05:00,10.49,10.51,10.49,10.49,25328.0,10.3411,10.3609,10.3411,10.3411,25328.0
2016-11-17 11:10:00,10.5,10.52,10.5,10.52,132032.0,10.351,10.3707,10.351,10.3707,132032.0
2016-11-17 11:15:00,10.51,10.52,10.51,10.52,75568.0,10.3609,10.3707,10.3609,10.3707,75568.0
2016-11-17 11:20:00,10.52,10.54,10.52,10.53,58984.0,10.3707,10.3904,10.3707,10.3806,58984.0
2016-11-17 11:25:00,10.53,10.53,10.52,10.53,15992.0,10.3806,10.3806,10.3707,10.3806,15992.0
2016-11-17 11:30:00,10.53,10.53,10.51,10.53,101080.0,10.3806,10.3806,10.3609,10.3806,101080.0
2016-11-17 11:35:00,10.53,10.54,10.53,10.53,64408.0,10.3806,10.3904,10.3806,10.3806,64408.0
2016-11-17 11:40:00,10.53,10.54,10.53,10.54,41184.0,10.3806,10.3904,10.3806,10.3904,41184.0
2016-11-17 11:45:00,10.54,10.55,10.54,10.55,142320.0,10.3904,10.4003,10.3904,10.4003,142320.0
2016-11-17 11:50:00,10.55,10.56,10.55,10.56,155880.0,10.4003,10.4101,10.4003,10.4101,155880.0
2016-11-17 11:55:00,10.56,10.56,10.55,10.56,96552.0,10.4101,10.4101,10.4003,10.4101,96552.0
2016-11-17 12:00:00,10.56,10.56,10.56,10.56,18400.0,10.4101,10.4101,10.4101,10.4101,18400.0
2016-11-17 12:05:00,10.57,10.58,10.57,10.57,72520.0,10.42,10.4299,10.42,10.42,72520.0
2016-11-17 12:10:00,10.57,10.58,10.55,10.58,28880.0,10.42,10.4299,10.4003,10.4299,28880.0
2016-11-17 12:15:00,10.58,10.59,10.58,10.58,90768.0,10.4299,10.4397,10.4299,10.4299,90768.0
2016-11-17 12:20:00,10.58,10.6,10.58,10.6,33128.0,10.4299,10.4496,10.4299,10.4496,33128.0
2016-11-17 12:25:00,10.59,10.6,10.58,10.59,39520.0,10.4397,10.4496,10.4299,10.4397,39520.0
2016-11-17 12:30:00,10.59,10.59,10.58,10.59,62032.0,10.4397,10.4397,10.4299,10.4397,62032.0
2016-11-17 12:35:00,10.59,10.6,10.58,10.59,51408.0,10.4397,10.4496,10.4299,10.4397,51408.0
2016-11-17 12:40:00,10.59,10.6,10.59,10.59,24000.0,10.4397,10.4496,10.4397,10.4397,24000.0
2016-11-17 12:45:00,10.58,10.59,10.58,10.59,16624.0,10.4299,10.4397,10.4299,10.4397,16624.0
2016-11-17 12:50:00,10.59,10.59,10.57,10.57,106296.0,10.4397,10.4397,10.42,10.42,106296.0
2016-11-17 12:55:00,10.57,10.59,10.57,10.59,55376.0,10.42,10.4397,10.42,10.4397,55376.0
2016-11-17 13:00:00,10.59,10.6,10.59,10.59,73600.0,10.4397,10.4496,10.4397,10.4397,73600.0
2016-11-17 13:05:00,10.59,10.59,10.58,10.58,3200.0,10.4397,10.4397,10.4299,10.4299,3200.0
2016-11-17 13:10:00,10.58,10.6,10.58,10.59,103952.0,10.4299,10.4496,10.4299,10.4397,103952.0
2016-11-17 13:15:00,10.6,10.6,10.59,10.6,36000.0,10.4496,10.4496,10.4397,10.4496,36000.0
2016-11-17 13:20:00,10.59,10.59,10.59,10.59,4000.0,10.4397,10.4397,10.4397,10.4397,4000.0
2016-11-17 13:25:00,10.59,10.59,10.58,10.58,31840.0,10.4397,10.4397,10.4299,10.4299,31840.0
2016-11-17 13:30:00,10.59,10.6,10.59,10.59,12504.0,10.4397,10.4496,10.4397,10.4397,12504.0
2016-11-17 13:35:00,10.6,10.6,10.59,10.59,10360.0,10.4496,10.4496,10.4397,10.4397,10360.0
2016-11-17 13:40:00,10.6,10.61,10.6,10.6,105760.0,10.4496,10.4594,10.4496,10.4496,105760.0
2016-11-17 13:45:00,10.6,10.6,10.59,10.6,10136.0,10.4496,10.4496,10.4397,10.4496,10136.0
2016-11-17 13:50:00,10.59,10.6,10.59,10.6,24912.0,10.4397,10.4496,10.4397,10.4496,24912.0
2016-11-17 13:55:00,10.59,10.59,10.57,10.58,50048.0,10.4397,10.4397,10.42,10.4299,50048.0
2016-11-17 14:00:00,10.57,10.58,10.56,10.56,200160.0,10.42,10.4299,10.4101,10.4101,200160.0
2016-11-17 14:05:00,10.56,10.57,10.55,10.56,69160.0,10.4101,10.42,10.4003,10.4101,69160.0
2016-11-17 14:10:00,10.56,10.57,10.56,10.57,15376.0,10.4101,10.42,10.4101,10.42,15376.0
2016-11-17 14:15:00,10.57,10.58,10.57,10.58,81840.0,10.42,10.4299,10.42,10.4299,81840.0
2016-11-17 14:20:00,10.57,10.57,10.56,10.57,25600.0,10.42,10.42,10.4101,10.42,25600.0
2016-11-17 14:25:00,10.56,10.56,10.55,10.55,53600.0,10.4101,10.4101,10.4003,10.4003,53600.0
2016-11-17 14:30:00,10.55,10.55,10.54,10.54,56000.0,10.4003,10.4003,10.3904,10.3904,56000.0
2016-11-17 14:35:00,10.55,10.56,10.55,10.56,12800.0,10.4003,10.4101,10.4003,10.4101,12800.0
2016-11-17 14:40:00,10.56,10.57,10.55,10.55,51832.0,10.4101,10.42,10.4003,10.4003,51832.0
2016-11-17 14:45:00,10.56,10.56,10.55,10.55,45840.0,10.4101,10.4101,10.4003,10.4003,45840.0
2016-11-17 14:50:00,10.56,10.56,10.55,10.55,6800.0,10.4101,10.4101,10.4003,10.4003,6800.0
2016-11-17 14:55:00,10.55,10.56,10.55,10.56,49504.0,10.4003,10.4101,10.4003,10.4101,49504.0
2016-11-17 15:00:00,10.57,10.58,10.56,10.57,33536.0,10.42,10.4299,10.4101,10.42,33536.0
2016-11-17 15:05:00,10.58,10.58,10.57,10.57,29448.0,10.4299,10.4299,10.42,10.42,29448.0
2016-11-17 15:10:00,10.58,10.59,10.58,10.59,17600.0,10.4299,10.4397,10.4299,10.4397,17600.0
2016-11-17 15:15:00,10.59,10.59,10.58,10.58,50400.0,10.4397,10.4397,10.4299,10.4299,50400.0
2016-11-17 15:20:00,10.58,10.58,10.57,10.57,17568.0,10.4299,10.4299,10.42,10.42,17568.0
2016-11-17 15:25:00,10.58,10.59,10.58,10.58,36752.0,10.4299,10.4397,10.4299,10.4299,36752.0
2016-11-17 15:30:00,10.58,10.59,10.58,10.59,142768.0,10.4299,10.4397,10.4299,10.4397,142768.0
2016-11-17 15:35:00,10.59,10.6,10.59,10.59,110952.0,10.4397,10.4496,10.4397,10.4397,110952.0
2016-11-17 15:40:00,10.59,10.6,10.59,10.59,86072.0,10.4397,10.4496,10.4397,10.4397,86072.0
2016-11-17 15:45:00,10.59,10.6,10.59,10.59,116792.0,10.4397,10.4496,10.4397,10.4397,116792.0
2016-11-17 15:50:00,10.6,10.6,10.59,10.6,83632.0,10.4496,10.4496,10.4397,10.4496,83632.0
2016-11-17 15:55:00,10.6,10.61,10.6,10.61,344432.0,10.4496,10.4594,10.4496,10.4594,344432.0
2016-11-18 09:30:00,10.62,10.67,10.62,10.66,327856.0,10.4693,10.5186,10.4693,10.5087,327856.0
2016-11-18 09:35:00,10.66,10.66,10.63,10.64,228696.0,10.5087,10.5087,10.4791,10.489,228696.0
2016-11-18 09:40:00,10.65,10.65,10.62,10.62,194432.0,10.4989,10.4989,10.4693,10.4693,194432.0
2016-11-18 09:45:00,10.62,10.64,10.62,10.63,66304.0,10.4693,10.489,10.4693,10.4791,66304.0
2016-11-18 09:50:00,10.64,10.65,10.63,10.63,144480.0,10.489,10.4989,10.4791,10.4791,144480.0
2016-11-18 09:55:00,10.63,10.63,10.6,10.6,178392.0,10.4791,10.4791,10.4496,10.4496,178392.0
2016-11-18 10:00:00,10.59,10.61,10.58,10.61,41752.0,10.4397,10.4594,10.4299,10.4594,41752.0
2016-11-18 10:05:00,10.62,10.62,10.6,10.6,15200.0,10.4693,10.4693,10.4496,10.4496,15200.0
2016-11-18 10:10:00,10.6,10.61,10.59,10.6,63408.0,10.4496,10.4594,10.4397,10.4496,63408.0
2016-11-18 10:15:00,10.6,10.6,10.57,10.57,157168.0,10.4496,10.4496,10.42,10.42,157168.0
2016-11-18 10:20:00,10.56,10.58,10.56,10.57,82992.0,10.4101,10.4299,10.4101,10.42,82992.0
2016-11-18 10:25:00,10.57,10.59,10.57,10.59,91480.0,10.42,10.4397,10.42,10.4397,91480.0
2016-11-18 10:30:00,10.59,10.59,10.53,10.53,121496.0,10.4397,10.4397,10.3806,10.3806,121496.0
2016-11-18 10:35:00,10.53,10.55,10.52,10.55,58152.0,10.3806,10.4003,10.3707,10.4003,58152.0
2016-11-18 10:40:00,10.55,10.55,10.54,10.54,186368.0,10.4003,10.4003,10.3904,10.3904,186368.0
2016-11-18 10:45:00,10.54,10.55,10.53,10.55,95504.0,10.3904,10.4003,10.3806,10.4003,95504.0
2016-11-18 10:50:00,10.54,10.54,10.51,10.53,169072.0,10.3904,10.3904,10.3609,10.3806,169072.0
2016-11-18 10:55:00,10.53,10.53,10.52,10.53,28080.0,10.3806,10.3806,10.3707,10.3806,28080.0
2016-11-18 11:00:00,10.53,10.54,10.52,10.53,108720.0,10.3806,10.3904,10.3707,10.3806,108720.0
2016-11-18 11:05:00,10.52,10.54,10.52,10.54,42928.0,10.3707,10.3904,10.3707,10.3904,42928.0
2016-11-18 11:10:00,10.53,10.53,10.52,10.53,35360.0,10.3806,10.3806,10.3707,10.3806,35360.0
2016-11-18 11:15:00,10.53,10.55,10.52,10.54,42144.0,10.3806,10.4003,10.3707,10.3904,42144.0
2016-11-18 11:20:00,10.55,10.55,10.53,10.54,60480.0,10.4003,10.4003,10.3806,10.3904,60480.0
2016-11-18 11:25:00,10.54,10.54,10.53,10.53,45768.0,10.3904,10.3904,10.3806,10.3806,45768.0
2016-11-18 11:30:00,10.53,10.53,10.52,10.52,97408.0,10.3806,10.3806,10.3707,10.3707,97408.0
2016-11-18 11:35:00,10.53,10.53,10.52,10.53,38400.0,10.3806,10.3806,10.3707,10.3806,38400.0
2016-11-18 11:40:00,10.54,10.54,10.54,10.54,20760.0,10.3904,10.3904,10.3904,10.3904,20760.0
2016-11-18 11:45:00,10.55,10.55,10.54,10.54,35200.0,10.4003,10.4003,10.3904,10.3904,35200.0
2016-11-18 11:50:00,10.53,10.54,10.53,10.53,14928.0,10.3806,10.3904,10.3806,10.3806,14928.0
2016-11-18 11:55:00,10.53,10.53,10.53,10.53,8000.0,10.3806,10.3806,10.3806,10.3806,8000.0
2016-11-18 12:00:00,10.53,10.54,10.53,10.53,38632.0,10.3806,10.3904,10.3806,10.3806,38632.0
2016-11-18 12:05:00,10.53,10.53,10.53,10.53,5600.0,10.3806,10.3806,10.3806,10.3806,5600.0
2016-11-18 12:10:00,10.53,10.54,10.53,10.54,11200.0,10.3806,10.3904,10.3806,10.3904,11200.0
2016-11-18 12:15:00,10.54,10.54,10.54,10.54,18760.0,10.3904,10.3904,10.3904,10.3904,18760.0
2016-11-18 12:20:00,10.54,10.54,10.54,10.54,4800.0,10.3904,10.3904,10.3904,10.3904,4800.0
2016-11-18 12:25:00,10.54,10.55,10.54,10.54,24800.0,10.3904,10.4003,10.3904,10.3904,24800.0
2016-11-18 12:30:00,10.54,10.54,10.54,10.54,6400.0,10.3904,10.3904,10.3904,10.3904,6400.0
2016-11-18 12:35:00,10.54,10.54,10.54,10.54,9600.0,10.3904,10.3904,10.3904,10.3904,9600.0
2016-11-18 12:40:00,10.54,10.54,10.54,10.54,11200.0,10.3904,10.3904,10.3904,10.3904,11200.0
2016-11-18 12:45:00,10.54,10.54,10.54,10.54,2400.0,10.3904,10.3904,10.3904,10.3904,2400.0
2016-11-18 12:50:00,10.55,10.56,10.55,10.56,37600.0,10.4003,10.4101,10.4003,10.4101,37600.0
2016-11-18 12:55:00,10.56,10.57,10.56,10.56,41600.0,10.4101,10.42,10.4101,10.4101,41600.0
2016-11-18 13:00:00,10.56,10.57,10.56,10.56,56800.0,10.4101,10.42,10.4101,10.4101,56800.0
2016-11-18 13:05:00,10.56,10.57,10.56,10.57,19200.0,10.4101,10.42,10.4101,10.42,19200.0
2016-11-18 13:10:00,10.57,10.57,10.56,10.56,125472.0,10.42,10.42,10.4101,10.4101,125472.0
2016-11-18 13:15:00,10.57,10.57,10.57,10.57,4800.0,10.42,10.42,10.42,10.42,4800.0
2016-11-18 13:20:00,10.57,10.57,10.57,10.57,55200.0,10.42,10.42,10.42,10.42,55200.0
2016-11-18 13:25:00,10.57,10.57,10.55,10.55,25280.0,10.42,10.42,10.4003,10.4003,25280.0
2016-11-18 13:30:00,10.56,10.56,10.56,10.56,16800.0,10.4101,10.4101,10.4101,10.4101,16800.0
2016-11-18 13:35:00,10.56,10.56,10.56,10.56,12800.0,10.4101,10.4101,10.4101,10.4101,12800.0
2016-11-18 13:40:00,10.56,10.56,10.56,10.56,14400.0,10.4101,10.4101,10.4101,10.4101,14400.0
2016-11-18 13:45:00,10.56,10.56,10.56,10.56,2888.0,10.4101,10.4101,10.4101,10.4101,2888.0
2016-11-18 13:50:00,10.56,10.56,10.56,10.56,5568.0,10.4101,10.4101,10.4101,10.4101,5568.0
2016-11-18 13:55:00,10.54,10.54,10.54,10.54,8000.0,10.3904,10.3904,10.3904,10.3904,8000.0
2016-11-18 14:00:00,10.55,10.55,10.54,10.54,36216.0,10.4003,10.4003,10.3904,10.3904,36216.0
2016-11-18 14:05:00,10.55,10.55,10.54,10.54,4000.0,10.4003,10.4003,10.3904,10.3904,4000.0
2016-11-18 14:10:00,10.54,10.54,10.54,10.54,3200.0,10.3904,10.3904,10.3904,10.3904,3200.0
2016-11-18 14:15:00,10.54,10.54,10.54,10.54,800.0,10.3904,10.3904,10.3904,10.3904,800.0
2016-11-18 14:20:00,10.54,10.55,10.54,10.54,29016.0,10.3904,10.4003,10.3904,10.3904,29016.0
2016-11-18 14:25:00,10.54,10.54,10.54,10.54,24000.0,10.3904,10.3904,10.3904,10.3904,24000.0
2016-11-18 14:30:00,10.54,10.54,10.54,10.54,21960.0,10.3904,10.3904,10.3904,10.3904,21960.0
2016-11-18 14:35:00,10.55,10.55,10.55,10.55,7200.0,10.4003,10.4003,10.4003,10.4003,7200.0
2016-11-18 14:40:00,10.55,10.56,10.55,10.56,20000.0,10.4003,10.4101,10.4003,10.4101,20000.0
2016-11-18 14:45:00,10.55,10.55,10.55,10.55,24000.0,10.4003,10.4003,10.4003,10.4003,24000.0
2016-11-18 14:50:00,10.55,10.55,10.54,10.54,23824.0,10.4003,10.4003,10.3904,10.3904,23824.0
2016-11-18 14:55:00,10.54,10.54,10.54,10.54,53600.0,10.3904,10.3904,10.3904,10.3904,53600.0
2016-11-18 15:00:00,10.54,10.55,10.54,10.54,37800.0,10.3904,10.4003,10.3904,10.3904,37800.0
2016-11-18 15:05:00,10.55,10.55,10.53,10.53,71544.0,10.4003,10.4003,10.3806,10.3806,71544.0
2016-11-18 15:10:00,10.54,10.54,10.53,10.54,8000.0,10.3904,10.3904,10.3806,10.3904,8000.0
2016-11-18 15:15:00,10.54,10.55,10.54,10.55,39456.0,10.3904,10.4003,10.3904,10.4003,39456.0
2016-11-18 15:20:00,10.55,10.55,10.55,10.55,39200.0,10.4003,10.4003,10.4003,10.4003,39200.0
2016-11-18 15:25:00,10.55,10.55,10.55,10.55,8800.0,10.4003,10.4003,10.4003,10.4003,8800.0
2016-11-18 15:30:00,10.55,10.55,10.55,10.55,36920.0,10.4003,10.4003,10.4003,10.4003,36920.0
2016-11-18 15:35:00,10.55,10.56,10.55,10.55,28840.0,10.4003,10.4101,10.4003,10.4003,28840.0
2016-11-18 15:40:00,10.55,10.56,10.55,10.56,243464.0,10.4003,10.4101,10.4003,10.4101,243464.0
2016-11-18 15:45:00,10.56,10.56,10.55,10.56,12040.0,10.4101,10.4101,10.4003,10.4101,12040.0
2016-11-18 15:50:00,10.55,10.55,10.54,10.54,81440.0,10.4003,10.4003,10.3904,10.3904,81440.0
2016-11-18 15:55:00,10.54,10.54,10.51,10.53,180080.0,10.3904,10.3904,10.3609,10.3806,180080.0
2016-11-21 09:30:00,10.58,10.6,10.57,10.6,214576.0,10.4299,10.4496,10.42,10.4496,214576.0
2016-11-21 09:35:00,10.61,10.65,10.61,10.65,266856.0,10.4594,10.4989,10.4594,10.4989,266856.0
2016-11-21 09:40:00,10.65,10.67,10.64,10.65,119424.0,10.4989,10.5186,10.489,10.4989,119424.0
2016-11-21 09:45:00,10.66,10.7,10.66,10.68,125744.0,10.5087,10.5482,10.5087,10.5284,125744.0
2016-11-21 09:50:00,10.68,10.7,10.68,10.69,172480.0,10.5284,10.5482,10.5284,10.5383,172480.0
2016-11-21 09:55:00,10.7,10.71,10.69,10.7,171264.0,10.5482,10.558,10.5383,10.5482,171264.0
2016-11-21 10:00:00,10.7,10.7,10.69,10.69,236344.0,10.5482,10.5482,10.5383,10.5383,236344.0
2016-11-21 10:05:00,10.69,10.69,10.67,10.67,213888.0,10.5383,10.5383,10.5186,10.5186,213888.0
2016-11-21 10:10:00,10.67,10.69,10.67,10.69,51944.0,10.5186,10.5383,10.5186,10.5383,51944.0
2016-11-21 10:15:00,10.68,10.68,10.66,10.68,41800.0,10.5284,10.5284,10.5087,10.5284,41800.0
2016-11-21 10:20:00,10.67,10.67,10.65,10.65,73072.0,10.5186,10.5186,10.4989,10.4989,73072.0
2016-11-21 10:25:00,10.65,10.66,10.59,10.62,252792.0,10.4989,10.5087,10.4397,10.4693,252792.0
2016-11-21 10:30:00,10.62,10.64,10.61,10.63,198696.0,10.4693,10.489,10.4594,10.4791,198696.0
2016-11-21 10:35:00,10.63,10.64,10.62,10.63,92072.0,10.4791,10.489,10.4693,10.4791,92072.0
2016-11-21 10:40:00,10.63,10.65,10.63,10.65,70720.0,10.4791,10.4989,10.4791,10.4989,70720.0
2016-11-21 10:45:00,10.65,10.65,10.64,10.64,64800.0,10.4989,10.4989,10.489,10.489,64800.0
2016-11-21 10:50:00,10.64,10.65,10.64,10.64,50000.0,10.489,10.4989,10.489,10.489,50000.0
2016-11-21 10:55:00,10.63,10.65,10.63,10.64,45600.0,10.4791,10.4989,10.4791,10.489,45600.0
2016-11-21 11:00:00,10.65,10.67,10.64,10.65,101584.0,10.4989,10.5186,10.489,10.4989,101584.0
2016-11-21 11:05:00,10.65,10.67,10.65,10.67,87088.0,10.4989,10.5186,10.4989,10.5186,87088.0
2016-11-21 11:10:00,10.66,10.7,10.66,10.68,111016.0,10.5087,10.5482,10.5087,10.5284,111016.0
2016-11-21 11:15:00,10.69,10.7,10.69,10.7,49416.0,10.5383,10.5482,10.5383,10.5482,49416.0
2016-11-21 11:20:00,10.7,10.7,10.69,10.69,83048.0,10.5482,10.5482,10.5383,10.5383,83048.0
2016-11-21 11:25:00,10.69,10.7,10.69,10.7,28320.0,10.5383,10.5482,10.5383,10.5482,28320.0
2016-11-21 11:30:00,10.7,10.7,10.7,10.7,6400.0,10.5482,10.5482,10.5482,10.5482,6400.0
2016-11-21 11:35:00,10.69,10.7,10.69,10.69,34400.0,10.5383,10.5482,10.5383,10.5383,34400.0
2016-11-21 11:40:00,10.69,10.7,10.69,10.7,31200.0,10.5383,10.5482,10.5383,10.5482,31200.0
2016-11-21 11:45:00,10.71,10.71,10.7,10.71,100632.0,10.558,10.558,10.5482,10.558,100632.0
2016-11-21 11:50:00,10.71,10.71,10.7,10.7,171864.0,10.558,10.558,10.5482,10.5482,171864.0
2016-11-21 11:55:00,10.7,10.72,10.7,10.72,159408.0,10.5482,10.5679,10.5482,10.5679,159408.0
2016-11-21 12:00:00,10.72,10.73,10.71,10.71,31472.0,10.5679,10.5777,10.558,10.558,31472.0
2016-11-21 12:05:00,10.71,10.72,10.71,10.71,21600.0,10.558,10.5679,10.558,10.558,21600.0
2016-11-21 12:10:00,10.72,10.72,10.7,10.7,20800.0,10.5679,10.5679,10.5482,10.5482,20800.0
2016-11-21 12:15:00,10.7,10.7,10.7,10.7,76824.0,10.5482,10.5482,10.5482,10.5482,76824.0
2016-11-21 12:20:00,10.7,10.7,10.7,10.7,1600.0,10.5482,10.5482,10.5482,10.5482,1600.0
2016-11-21 12:25:00,10.7,10.71,10.7,10.71,6240.0,10.5482,10.558,10.5482,10.558,6240.0
2016-11-21 12:30:00,10.71,10.71,10.7,10.71,138496.0,10.558,10.558,10.5482,10.558,138496.0
2016-11-21 12:35:00,10.7,10.72,10.7,10.72,9600.0,10.5482,10.5679,10.5482,10.5679,9600.0
2016-11-21 12:40:00,10.72,10.74,10.72,10.73,135728.0,10.5679,10.5876,10.5679,10.5777,135728.0
2016-11-21 12:45:00,10.73,10.74,10.72,10.73,123576.0,10.5777,10.5876,10.5679,10.5777,123576.0
2016-11-21 12:50:00,10.73,10.74,10.73,10.73,38320.0,10.5777,10.5876,10.5777,10.5777,38320.0
2016-11-21 12:55:00,10.73,10.73,10.72,10.72,58400.0,10.5777,10.5777,10.5679,10.5679,58400.0
2016-11-21 13:00:00,10.72,10.73,10.72,10.73,6400.0,10.5679,10.5777,10.5679,10.5777,6400.0
2016-11-21 13:05:00,10.73,10.74,10.73,10.74,45984.0,10.5777,10.5876,10.5777,10.5876,45984.0
2016-11-21 13:10:00,10.73,10.74,10.73,10.73,34776.0,10.5777,10.5876,10.5777,10.5777,34776.0
2016-11-21 13:15:00,10.74,10.74,10.74,10.74,38616.0,10.5876,10.5876,10.5876,10.5876,38616.0
2016-11-21 13:20:00,10.74,10.74,10.72,10.72,41912.0,10.5876,10.5876,10.5679,10.5679,41912.0
2016-11-21 13:25:00,10.72,10.73,10.71,10.73,102968.0,10.5679,10.5777,10.558,10.5777,102968.0
2016-11-21 13:30:00,10.73,10.73,10.72,10.72,65760.0,10.5777,10.5777,10.5679,10.5679,65760.0
2016-11-21 13:35:00,10.73,10.73,10.73,10.73,5528.0,10.5777,10.5777,10.5777,10.5777,5528.0
2016-11-21 13:40:00,10.73,10.73,10.73,10.73,4800.0,10.5777,10.5777,10.5777,10.5777,4800.0
2016-11-21 13:45:00,10.73,10.73,10.73,10.73,36000.0,10.5777,10.5777,10.5777,10.5777,36000.0
2016-11-21 13:50:00,10.73,10.73,10.72,10.73,23200.0,10.5777,10.5777,10.5679,10.5777,23200.0
2016-11-21 13:55:00,10.73,10.74,10.73,10.74,4000.0,10.5777,10.5876,10.5777,10.5876,4000.0
2016-11-21 14:00:00,10.73,10.73,10.73,10.73,40680.0,10.5777,10.5777,10.5777,10.5777,40680.0
2016-11-21 14:05:00,10.73,10.73,10.71,10.71,61712.0,10.5777,10.5777,10.558,10.558,61712.0
2016-11-21 14:10:00,10.71,10.72,10.71,10.72,36144.0,10.558,10.5679,10.558,10.5679,36144.0
2016-11-21 14:15:00,10.72,10.72,10.71,10.72,49048.0,10.5679,10.5679,10.558,10.5679,49048.0
2016-11-21 14:20:00,10.72,10.73,10.72,10.73,3200.0,10.5679,10.5777,10.5679,10.5777,3200.0
2016-11-21 14:25:00,10.73,10.73,10.72,10.72,4400.0,10.5777,10.5777,10.5679,10.5679,4400.0
2016-11-21 14:30:00,10.73,10.74,10.73,10.73,22400.0,10.5777,10.5876,10.5777,10.5777,22400.0
2016-11-21 14:35:00,10.72,10.72,10.72,10.72,800.0,10.5679,10.5679,10.5679,10.5679,800.0
2016-11-21 14:40:00,10.72,10.73,10.72,10.72,23200.0,10.5679,10.5777,10.5679,10.5679,23200.0
2016-11-21 14:45:00,10.72,10.73,10.72,10.73,162160.0,10.5679,10.5777,10.5679,10.5777,162160.0
2016-11-21 14:50:00,10.74,10.74,10.73,10.73,10400.0,10.5876,10.5876,10.5777,10.5777,10400.0
2016-11-21 14:55:00,10.72,10.72,10.72,10.72,81408.0,10.5679,10.5679,10.5679,10.5679,81408.0
2016-11-21 15:00:00,10.71,10.72,10.71,10.72,47616.0,10.558,10.5679,10.558,10.5679,47616.0
2016-11-21 15:05:00,10.72,10.73,10.72,10.73,10400.0,10.5679,10.5777,10.5679,10.5777,10400.0
2016-11-21 15:10:00,10.73,10.73,10.72,10.73,41080.0,10.5777,10.5777,10.5679,10.5777,41080.0
2016-11-21 15:15:00,10.73,10.74,10.73,10.73,20160.0,10.5777,10.5876,10.5777,10.5777,20160.0
2016-11-21 15:20:00,10.73,10.73,10.72,10.73,38200.0,10.5777,10.5777,10.5679,10.5777,38200.0
2016-11-21 15:25:00,10.72,10.73,10.72,10.73,56800.0,10.5679,10.5777,10.5679,10.5777,56800.0
2016-11-21 15:30:00,10.73,10.74,10.73,10.74,81760.0,10.5777,10.5876,10.5777,10.5876,81760.0
2016-11-21 15:35:00,10.73,10.74,10.73,10.74,26728.0,10.5777,10.5876,10.5777,10.5876,26728.0
2016-11-21 15:40:00,10.74,10.74,10.73,10.74,124880.0,10.5876,10.5876,10.5777,10.5876,124880.0
2016-11-21 15:45:00,10.74,10.76,10.74,10.76,164848.0,10.5876,10.6073,10.5876,10.6073,164848.0
2016-11-21 15:50:00,10.75,10.76,10.74,10.76,288584.0,10.5974,10.6073,10.5876,10.6073,288584.0
2016-11-21 15:55:00,10.76,10.76,10.74,10.75,410648.0,10.6073,10.6073,10.5876,10.5974,410648.0
2016-11-22 09:30:00,10.82,10.85,10.81,10.84,791392.0,10.6665,10.696,10.6566,10.6862,791392.0
2016-11-22 09:35:00,10.84,10.84,10.82,10.83,494440.0,10.6862,10.6862,10.6665,10.6763,494440.0
2016-11-22 09:40:00,10.83,10.84,10.81,10.83,123832.0,10.6763,10.6862,10.6566,10.6763,123832.0
2016-11-22 09:45:00,10.83,10.86,10.82,10.86,155272.0,10.6763,10.7059,10.6665,10.7059,155272.0
2016-11-22 09:50:00,10.86,10.86,10.84,10.85,85336.0,10.7059,10.7059,10.6862,10.696,85336.0
2016-11-22 09:55:00,10.84,10.85,10.82,10.82,120176.0,10.6862,10.696,10.6665,10.6665,120176.0
2016-11-22 10:00:00,10.82,10.84,10.82,10.83,118008.0,10.6665,10.6862,10.6665,10.6763,118008.0
2016-11-22 10:05:00,10.84,10.85,10.83,10.84,72864.0,10.6862,10.696,10.6763,10.6862,72864.0
2016-11-22 10:10:00,10.85,10.85,10.84,10.85,96584.0,10.696,10.696,10.6862,10.696,96584.0
2016-11-22 10:15:00,10.85,10.86,10.83,10.83,191944.0,10.696,10.7059,10.6763,10.6763,191944.0
2016-11-22 10:20:00,10.84,10.85,10.83,10.83,69560.0,10.6862,10.696,10.6763,10.6763,69560.0
2016-11-22 10:25:00,10.83,10.83,10.81,10.82,96856.0,10.6763,10.6763,10.6566,10.6665,96856.0
2016-11-22 10:30:00,10.82,10.82,10.82,10.82,19600.0,10.6665,10.6665,10.6665,10.6665,19600.0
2016-11-22 10:35:00,10.82,10.84,10.82,10.83,33600.0,10.6665,10.6862,10.6665,10.6763,33600.0
2016-11-22 10:40:00,10.83,10.83,10.81,10.81,45616.0,10.6763,10.6763,10.6566,10.6566,45616.0
2016-11-22 10:45:00,10.81,10.81,10.77,10.79,187160.0,10.6566,10.6566,10.6172,10.6369,187160.0
2016-11-22 10:50:00,10.79,10.8,10.79,10.8,183720.0,10.6369,10.6467,10.6369,10.6467,183720.0
2016-11-22 10:55:00,10.8,10.8,10.8,10.8,21648.0,10.6467,10.6467,10.6467,10.6467,21648.0
2016-11-22 11:00:00,10.8,10.8,10.79,10.8,91200.0,10.6467,10.6467,10.6369,10.6467,91200.0
2016-11-22 11:05:00,10.8,10.81,10.8,10.81,192088.0,10.6467,10.6566,10.6467,10.6566,192088.0
2016-11-22 11:10:00,10.81,10.81,10.81,10.81,11072.0,10.6566,10.6566,10.6566,10.6566,11072.0
2016-11-22 11:15:00,10.81,10.81,10.8,10.8,24112.0,10.6566,10.6566,10.6467,10.6467,24112.0
2016-11-22 11:20:00,10.8,10.81,10.8,10.81,18560.0,10.6467,10.6566,10.6467,10.6566,18560.0
2016-11-22 11:25:00,10.8,10.8,10.78,10.78,106080.0,10.6467,10.6467,10.627,10.627,106080.0
2016-11-22 11:30:00,10.79,10.79,10.76,10.78,85520.0,10.6369,10.6369,10.6073,10.627,85520.0
2016-11-22 11:35:00,10.77,10.77,10.76,10.77,109288.0,10.6172,10.6172,10.6073,10.6172,109288.0
2016-11-22 11:40:00,10.77,10.78,10.77,10.77,93368.0,10.6172,10.627,10.6172,10.6172,93368.0
2016-11-22 11:45:00,10.78,10.79,10.78,10.78,90824.0,10.627,10.6369,10.627,10.627,90824.0
2016-11-22 11:50:00,10.78,10.79,10.78,10.79,14080.0,10.627,10.6369,10.627,10.6369,14080.0
2016-11-22 11:55:00,10.78,10.8,10.78,10.8,71992.0,10.627,10.6467,10.627,10.6467,71992.0
2016-11-22 12:00:00,10.8,10.8,10.78,10.78,35880.0,10.6467,10.6467,10.627,10.627,35880.0
2016-11-22 12:05:00,10.78,10.8,10.78,10.8,46080.0,10.627,10.6467,10.627,10.6467,46080.0
2016-11-22 12:10:00,10.79,10.8,10.79,10.8,64480.0,10.6369,10.6467,10.6369,10.6467,64480.0
2016-11-22 12:15:00,10.8,10.81,10.8,10.81,11912.0,10.6467,10.6566,10.6467,10.6566,11912.0
2016-11-22 12:20:00,10.81,10.81,10.81,10.81,16400.0,10.6566,10.6566,10.6566,10.6566,16400.0
2016-11-22 12:25:00,10.81,10.81,10.81,10.81,2560.0,10.6566,10.6566,10.6566,10.6566,2560.0
2016-11-22 12:30:00,10.81,10.81,10.81,10.81,20896.0,10.6566,10.6566,10.6566,10.6566,20896.0
2016-11-22 12:35:00,10.82,10.82,10.82,10.82,13336.0,10.6665,10.6665,10.6665,10.6665,13336.0
2016-11-22 12:40:00,10.81,10.81,10.81,10.81,59560.0,10.6566,10.6566,10.6566,10.6566,59560.0
2016-11-22 12:45:00,10.81,10.81,10.81,10.81,43040.0,10.6566,10.6566,10.6566,10.6566,43040.0
2016-11-22 12:50:00,10.81,10.81,10.81,10.81,26360.0,10.6566,10.6566,10.6566,10.6566,26360.0
2016-11-22 12:55:00,10.81,10.81,10.81,10.81,18400.0,10.6566,10.6566,10.6566,10.6566,18400.0
2016-11-22 13:00:00,10.81,10.82,10.81,10.82,25600.0,10.6566,10.6665,10.6566,10.6665,25600.0
2016-11-22 13:05:00,10.82,10.83,10.82,10.82,88840.0,10.6665,10.6763,10.6665,10.6665,88840.0
2016-11-22 13:10:00,10.82,10.82,10.82,10.82,30000.0,10.6665,10.6665,10.6665,10.6665,30000.0
2016-11-22 13:15:00,10.82,10.82,10.81,10.81,2400.0,10.6665,10.6665,10.6566,10.6566,2400.0
2016-11-22 13:20:00,10.81,10.81,10.81,10.81,10680.0,10.6566,10.6566,10.6566,10.6566,10680.0
2016-11-22 13:25:00,10.81,10.81,10.81,10.81,3600.0,10.6566,10.6566,10.6566,10.6566,3600.0
2016-11-22 13:30:00,10.81,10.82,10.81,10.82,7472.0,10.6566,10.6665,10.6566,10.6665,7472.0
2016-11-22 13:35:00,10.81,10.81,10.81,10.81,16800.0,10.6566,10.6566,10.6566,10.6566,16800.0
2016-11-22 13:40:00,10.81,10.81,10.8,10.8,14048.0,10.6566,10.6566,10.6467,10.6467,14048.0
2016-11-22 13:45:00,10.81,10.81,10.8,10.81,58864.0,10.6566,10.6566,10.6467,10.6566,58864.0
2016-11-22 13:50:00,10.81,10.82,10.81,10.82,77544.0,10.6566,10.6665,10.6566,10.6665,77544.0
2016-11-22 13:55:00,10.81,10.81,10.81,10.81,960.0,10.6566,10.6566,10.6566,10.6566,960.0
2016-11-22 14:00:00,10.79,10.79,10.78,10.78,8000.0,10.6369,10.6369,10.627,10.627,8000.0
2016-11-22 14:05:00,10.78,10.79,10.78,10.79,14584.0,10.627,10.6369,10.627,10.6369,14584.0
2016-11-22 14:10:00,10.78,10.79,10.78,10.79,31920.0,10.627,10.6369,10.627,10.6369,31920.0
2016-11-22 14:15:00,10.79,10.8,10.79,10.79,37880.0,10.6369,10.6467,10.6369,10.6369,37880.0
2016-11-22 14:20:00,10.78,10.78,10.77,10.77,29024.0,10.627,10.627,10.6172,10.6172,29024.0
2016-11-22 14:25:00,10.78,10.78,10.78,10.78,800.0,10.627,10.627,10.627,10.627,800.0
2016-11-22 14:30:00,10.78,10.78,10.78,10.78,2400.0,10.627,10.627,10.627,10.627,2400.0
2016-11-22 14:35:00,10.79,10.79,10.79,10.79,152088.0,10.6369,10.6369,10.6369,10.6369,152088.0
2016-11-22 14:40:00,10.79,10.8,10.79,10.8,209536.0,10.6369,10.6467,10.6369,10.6467,209536.0
2016-11-22 14:45:00,10.8,10.8,10.8,10.8,129040.0,10.6467,10.6467,10.6467,10.6467,129040.0
2016-11-22 14:50:00,10.8,10.8,10.8,10.8,37696.0,10.6467,10.6467,10.6467,10.6467,37696.0
2016-11-22 14:55:00,10.8,10.8,10.79,10.8,28920.0,10.6467,10.6467,10.6369,10.6467,28920.0
2016-11-22 15:00:00,10.8,10.8,10.8,10.8,35600.0,10.6467,10.6467,10.6467,10.6467,35600.0
2016-11-22 15:05:00,10.8,10.8,10.79,10.79,25168.0,10.6467,10.6467,10.6369,10.6369,25168.0
2016-11-22 15:10:00,10.79,10.8,10.79,10.79,800.0,10.6369,10.6467,10.6369,10.6369,800.0
2016-11-22 15:15:00,10.8,10.8,10.8,10.8,5600.0,10.6467,10.6467,10.6467,10.6467,5600.0
2016-11-22 15:20:00,10.8,10.81,10.8,10.8,89288.0,10.6467,10.6566,10.6467,10.6467,89288.0
2016-11-22 15:25:00,10.79,10.8,10.79,10.8,87168.0,10.6369,10.6467,10.6369,10.6467,87168.0
2016-11-22 15:30:00,10.8,10.81,10.8,10.81,48456.0,10.6467,10.6566,10.6467,10.6566,48456.0
2016-11-22 15:35:00,10.81,10.81,10.8,10.8,48000.0,10.6566,10.6566,10.6467,10.6467,48000.0
2016-11-22 15:40:00,10.8,10.81,10.8,10.81,51392.0,10.6467,10.6566,10.6467,10.6566,51392.0
2016-11-22 15:45:00,10.81,10.82,10.81,10.82,220464.0,10.6566,10.6665,10.6566,10.6665,220464.0
2016-11-22 15:50:00,10.82,10.83,10.82,10.83,69056.0,10.6665,10.6763,10.6665,10.6763,69056.0
2016-11-22 15:55:00,10.83,10.83,10.81,10.81,610376.0,10.6763,10.6763,10.6566,10.6566,610376.0
2016-11-23 09:30:00,10.74,10.76,10.7,10.71,514848.0,10.5876,10.6073,10.5482,10.558,514848.0
2016-11-23 09:35:00,10.7,10.71,10.68,10.68,482360.0,10.5482,10.558,10.5284,10.5284,482360.0
2016-11-23 09:40:00,10.68,10.69,10.66,10.67,372256.0,10.5284,10.5383,10.5087,10.5186,372256.0
2016-11-23 09:45:00,10.67,10.68,10.66,10.68,158048.0,10.5186,10.5284,10.5087,10.5284,158048.0
2016-11-23 09:50:00,10.67,10.68,10.66,10.67,81384.0,10.5186,10.5284,10.5087,10.5186,81384.0
2016-11-23 09:55:00,10.67,10.7,10.65,10.67,333480.0,10.5186,10.5482,10.4989,10.5186,333480.0
2016-11-23 10:00:00,10.68,10.7,10.68,10.69,219296.0,10.5284,10.5482,10.5284,10.5383,219296.0
2016-11-23 10:05:00,10.7,10.71,10.69,10.69,273696.0,10.5482,10.558,10.5383,10.5383,273696.0
2016-11-23 10:10:00,10.68,10.69,10.68,10.69,160976.0,10.5284,10.5383,10.5284,10.5383,160976.0
2016-11-23 10:15:00,10.68,10.71,10.68,10.71,101552.0,10.5284,10.558,10.5284,10.558,101552.0
2016-11-23 10:20:00,10.7,10.71,10.7,10.7,55160.0,10.5482,10.558,10.5482,10.5482,55160.0
2016-11-23 10:25:00,10.7,10.71,10.68,10.69,119608.0,10.5482,10.558,10.5284,10.5383,119608.0
2016-11-23 10:30:00,10.7,10.7,10.69,10.69,103984.0,10.5482,10.5482,10.5383,10.5383,103984.0
2016-11-23 10:35:00,10.69,10.69,10.66,10.67,152192.0,10.5383,10.5383,10.5087,10.5186,152192.0
2016-11-23 10:40:00,10.67,10.68,10.66,10.68,48032.0,10.5186,10.5284,10.5087,10.5284,48032.0
2016-11-23 10:45:00,10.68,10.69,10.67,10.67,81640.0,10.5284,10.5383,10.5186,10.5186,81640.0
2016-11-23 10:50:00,10.68,10.68,10.67,10.67,45600.0,10.5284,10.5284,10.5186,10.5186,45600.0
2016-11-23 10:55:00,10.67,10.68,10.67,10.68,59216.0,10.5186,10.5284,10.5186,10.5284,59216.0
2016-11-23 11:00:00,10.68,10.68,10.67,10.67,12856.0,10.5284,10.5284,10.5186,10.5186,12856.0
2016-11-23 11:05:00,10.67,10.67,10.66,10.67,21600.0,10.5186,10.5186,10.5087,10.5186,21600.0
2016-11-23 11:10:00,10.67,10.67,10.67,10.67,27144.0,10.5186,10.5186,10.5186,10.5186,27144.0
2016-11-23 11:15:00,10.66,10.67,10.66,10.66,37600.0,10.5087,10.5186,10.5087,10.5087,37600.0
2016-11-23 11:20:00,10.65,10.65,10.64,10.65,129272.0,10.4989,10.4989,10.489,10.4989,129272.0
2016-11-23 11:25:00,10.65,10.65,10.65,10.65,12480.0,10.4989,10.4989,10.4989,10.4989,12480.0
2016-11-23 11:30:00,10.64,10.65,10.64,10.64,36400.0,10.489,10.4989,10.489,10.489,36400.0
2016-11-23 11:35:00,10.64,10.65,10.63,10.64,194304.0,10.489,10.4989,10.4791,10.489,194304.0
2016-11-23 11:40:00,10.65,10.66,10.65,10.66,68608.0,10.4989,10.5087,10.4989,10.5087,68608.0
2016-11-23 11:45:00,10.65,10.65,10.65,10.65,40000.0,10.4989,10.4989,10.4989,10.4989,40000.0
2016-11-23 11:50:00,10.65,10.66,10.65,10.66,33520.0,10.4989,10.5087,10.4989,10.5087,33520.0
2016-11-23 11:55:00,10.66,10.68,10.66,10.68,73216.0,10.5087,10.5284,10.5087,10.5284,73216.0
2016-11-23 12:00:00,10.69,10.69,10.68,10.68,80752.0,10.5383,10.5383,10.5284,10.5284,80752.0
2016-11-23 12:05:00,10.68,10.68,10.68,10.68,7800.0,10.5284,10.5284,10.5284,10.5284,7800.0
2016-11-23 12:10:00,10.68,10.68,10.68,10.68,10400.0,10.5284,10.5284,10.5284,10.5284,10400.0
2016-11-23 12:15:00,10.69,10.7,10.69,10.69,91200.0,10.5383,10.5482,10.5383,10.5383,91200.0
2016-11-23 12:20:00,10.69,10.69,10.69,10.69,37608.0,10.5383,10.5383,10.5383,10.5383,37608.0
2016-11-23 12:25:00,10.69,10.69,10.69,10.69,800.0,10.5383,10.5383,10.5383,10.5383,800.0
2016-11-23 12:30:00,10.69,10.69,10.69,10.69,31200.0,10.5383,10.5383,10.5383,10.5383,31200.0
2016-11-23 12:35:00,10.68,10.69,10.68,10.68,11880.0,10.5284,10.5383,10.5284,10.5284,11880.0
2016-11-23 12:40:00,10.68,10.69,10.68,10.69,48160.0,10.5284,10.5383,10.5284,10.5383,48160.0
2016-11-23 12:45:00,10.7,10.71,10.7,10.7,76800.0,10.5482,10.558,10.5482,10.5482,76800.0
2016-11-23 12:50:00,10.7,10.71,10.69,10.7,60168.0,10.5482,10.558,10.5383,10.5482,60168.0
2016-11-23 12:55:00,10.7,10.7,10.69,10.69,32680.0,10.5482,10.5482,10.5383,10.5383,32680.0
2016-11-23 13:00:00,10.69,10.69,10.69,10.69,3200.0,10.5383,10.5383,10.5383,10.5383,3200.0
2016-11-23 13:05:00,10.69,10.69,10.69,10.69,4000.0,10.5383,10.5383,10.5383,10.5383,4000.0
2016-11-23 13:10:00,10.69,10.7,10.69,10.7,158232.0,10.5383,10.5482,10.5383,10.5482,158232.0
2016-11-23 13:15:00,10.7,10.7,10.69,10.69,25160.0,10.5482,10.5482,10.5383,10.5383,25160.0
2016-11-23 13:20:00,10.69,10.69,10.69,10.69,4544.0,10.5383,10.5383,10.5383,10.5383,4544.0
2016-11-23 13:25:00,10.69,10.69,10.67,10.67,143600.0,10.5383,10.5383,10.5186,10.5186,143600.0
2016-11-23 13:30:00,10.67,10.68,10.67,10.68,8000.0,10.5186,10.5284,10.5186,10.5284,8000.0
2016-11-23 13:35:00,10.69,10.69,10.68,10.68,17200.0,10.5383,10.5383,10.5284,10.5284,17200.0
2016-11-23 13:40:00,10.69,10.69,10.69,10.69,9600.0,10.5383,10.5383,10.5383,10.5383,9600.0
2016-11-23 13:45:00,10.68,10.68,10.68,10.68,41056.0,10.5284,10.5284,10.5284,10.5284,41056.0
2016-11-23 13:50:00,10.68,10.68,10.67,10.67,12752.0,10.5284,10.5284,10.5186,10.5186,12752.0
2016-11-23 13:55:00,10.67,10.67,10.66,10.66,38512.0,10.5186,10.5186,10.5087,10.5087,38512.0
2016-11-23 14:00:00,10.67,10.69,10.67,10.69,80200.0,10.5186,10.5383,10.5186,10.5383,80200.0
2016-11-23 14:05:00,10.69,10.7,10.69,10.69,158688.0,10.5383,10.5482,10.5383,10.5383,158688.0
2016-11-23 14:10:00,10.7,10.7,10.69,10.7,81720.0,10.5482,10.5482,10.5383,10.5482,81720.0
2016-11-23 14:15:00,10.7,10.71,10.69,10.69,132304.0,10.5482,10.558,10.5383,10.5383,132304.0
2016-11-23 14:20:00,10.7,10.7,10.69,10.7,27200.0,10.5482,10.5482,10.5383,10.5482,27200.0
2016-11-23 14:25:00,10.7,10.7,10.7,10.7,7656.0,10.5482,10.5482,10.5482,10.5482,7656.0
2016-11-23 14:30:00,10.7,10.7,10.7,10.7,37952.0,10.5482,10.5482,10.5482,10.5482,37952.0
2016-11-23 14:35:00,10.7,10.7,10.68,10.68,35192.0,10.5482,10.5482,10.5284,10.5284,35192.0
2016-11-23 14:40:00,10.69,10.7,10.68,10.7,19224.0,10.5383,10.5482,10.5284,10.5482,19224.0
2016-11-23 14:45:00,10.69,10.69,10.69,10.69,800.0,10.5383,10.5383,10.5383,10.5383,800.0
2016-11-23 14:50:00,10.69,10.69,10.69,10.69,20000.0,10.5383,10.5383,10.5383,10.5383,20000.0
2016-11-23 14:55:00,10.69,10.69,10.67,10.68,61424.0,10.5383,10.5383,10.5186,10.5284,61424.0
2016-11-23 15:00:00,10.68,10.69,10.68,10.68,49536.0,10.5284,10.5383,10.5284,10.5284,49536.0
2016-11-23 15:05:00,10.69,10.69,10.69,10.69,3200.0,10.5383,10.5383,10.5383,10.5383,3200.0
2016-11-23 15:10:00,10.69,10.69,10.69,10.69,12496.0,10.5383,10.5383,10.5383,10.5383,12496.0
2016-11-23 15:15:00,10.7,10.7,10.69,10.69,6400.0,10.5482,10.5482,10.5383,10.5383,6400.0
2016-11-23 15:20:00,10.69,10.69,10.68,10.68,10080.0,10.5383,10.5383,10.5284,10.5284,10080.0
2016-11-23 15:25:00,10.69,10.69,10.69,10.69,12800.0,10.5383,10.5383,10.5383,10.5383,12800.0
2016-11-23 15:30:00,10.7,10.7,10.69,10.69,21696.0,10.5482,10.5482,10.5383,10.5383,21696.0
2016-11-23 15:35:00,10.69,10.71,10.69,10.7,51288.0,10.5383,10.558,10.5383,10.5482,51288.0
2016-11-23 15:40:00,10.71,10.71,10.71,10.71,110328.0,10.558,10.558,10.558,10.558,110328.0
2016-11-23 15:45:00,10.71,10.71,10.7,10.7,114448.0,10.558,10.558,10.5482,10.5482,114448.0
2016-11-23 15:50:00,10.7,10.72,10.7,10.71,150784.0,10.5482,10.5679,10.5482,10.558,150784.0
2016-11-23 15:55:00,10.71,10.72,10.71,10.72,169792.0,10.558,10.5679,10.558,10.5679,169792.0
2016-11-25 09:30:00,10.74,10.76,10.73,10.74,213400.0,10.5876,10.6073,10.5777,10.5876,213400.0
2016-11-25 09:35:00,10.73,10.74,10.72,10.74,155608.0,10.5777,10.5876,10.5679,10.5876,155608.0
2016-11-25 09:40:00,10.74,10.76,10.74,10.74,120848.0,10.5876,10.6073,10.5876,10.5876,120848.0
2016-11-25 09:45:00,10.74,10.77,10.74,10.77,200560.0,10.5876,10.6172,10.5876,10.6172,200560.0
2016-11-25 09:50:00,10.76,10.76,10.75,10.75,21112.0,10.6073,10.6073,10.5974,10.5974,21112.0
2016-11-25 09:55:00,10.76,10.77,10.76,10.77,21672.0,10.6073,10.6172,10.6073,10.6172,21672.0
2016-11-25 10:00:00,10.77,10.77,10.75,10.77,84488.0,10.6172,10.6172,10.5974,10.6172,84488.0
2016-11-25 10:05:00,10.77,10.77,10.74,10.74,76400.0,10.6172,10.6172,10.5876,10.5876,76400.0
2016-11-25 10:10:00,10.74,10.75,10.74,10.74,45600.0,10.5876,10.5974,10.5876,10.5876,45600.0
2016-11-25 10:15:00,10.74,10.75,10.74,10.74,22040.0,10.5876,10.5974,10.5876,10.5876,22040.0
2016-11-25 10:20:00,10.75,10.75,10.74,10.74,30512.0,10.5974,10.5974,10.5876,10.5876,30512.0
2016-11-25 10:25:00,10.75,10.75,10.74,10.75,43664.0,10.5974,10.5974,10.5876,10.5974,43664.0
2016-11-25 10:30:00,10.76,10.76,10.75,10.75,44800.0,10.6073,10.6073,10.5974,10.5974,44800.0
2016-11-25 10:35:00,10.75,10.76,10.75,10.76,26488.0,10.5974,10.6073,10.5974,10.6073,26488.0
2016-11-25 10:40:00,10.76,10.76,10.76,10.76,16400.0,10.6073,10.6073,10.6073,10.6073,16400.0
2016-11-25 10:45:00,10.76,10.76,10.76,10.76,10128.0,10.6073,10.6073,10.6073,10.6073,10128.0
2016-11-25 10:50:00,10.76,10.76,10.75,10.75,16000.0,10.6073,10.6073,10.5974,10.5974,16000.0
2016-11-25 10:55:00,10.74,10.75,10.74,10.75,25832.0,10.5876,10.5974,10.5876,10.5974,25832.0
2016-11-25 11:00:00,10.75,10.76,10.75,10.75,23968.0,10.5974,10.6073,10.5974,10.5974,23968.0
2016-11-25 11:05:00,10.76,10.76,10.76,10.76,51600.0,10.6073,10.6073,10.6073,10.6073,51600.0
2016-11-25 11:10:00,10.76,10.76,10.76,10.76,12800.0,10.6073,10.6073,10.6073,10.6073,12800.0
2016-11-25 11:15:00,10.77,10.77,10.77,10.77,44672.0,10.6172,10.6172,10.6172,10.6172,44672.0
2016-11-25 11:20:00,10.76,10.77,10.76,10.76,10400.0,10.6073,10.6172,10.6073,10.6073,10400.0
2016-11-25 11:25:00,10.77,10.78,10.77,10.78,59536.0,10.6172,10.627,10.6172,10.627,59536.0
2016-11-25 11:30:00,10.77,10.77,10.77,10.77,56800.0,10.6172,10.6172,10.6172,10.6172,56800.0
2016-11-25 11:35:00,10.77,10.77,10.77,10.77,24256.0,10.6172,10.6172,10.6172,10.6172,24256.0
2016-11-25 11:40:00,10.77,10.78,10.77,10.78,16160.0,10.6172,10.627,10.6172,10.627,16160.0
2016-11-25 11:45:00,10.78,10.79,10.78,10.78,37616.0,10.627,10.6369,10.627,10.627,37616.0
2016-11-25 11:50:00,10.78,10.78,10.78,10.78,25320.0,10.627,10.627,10.627,10.627,25320.0
2016-11-25 11:55:00,10.78,10.78,10.78,10.78,6400.0,10.627,10.627,10.627,10.627,6400.0
2016-11-25 12:00:00,10.78,10.79,10.78,10.78,13264.0,10.627,10.6369,10.627,10.627,13264.0
2016-11-25 12:05:00,10.78,10.78,10.78,10.78,21200.0,10.627,10.627,10.627,10.627,21200.0
2016-11-25 12:10:00,10.78,10.78,10.77,10.77,17616.0,10.627,10.627,10.6172,10.6172,17616.0
2016-11-25 12:15:00,10.77,10.77,10.77,10.77,24000.0,10.6172,10.6172,10.6172,10.6172,24000.0
2016-11-25 12:20:00,10.77,10.78,10.77,10.78,46072.0,10.6172,10.627,10.6172,10.627,46072.0
2016-11-25 12:25:00,10.78,10.78,10.77,10.78,41552.0,10.627,10.627,10.6172,10.627,41552.0
2016-11-25 12:30:00,10.78,10.78,10.78,10.78,281536.0,10.627,10.627,10.627,10.627,281536.0
2016-11-25 12:35:00,10.78,10.78,10.78,10.78,19200.0,10.627,10.627,10.627,10.627,19200.0
2016-11-25 12:40:00,10.78,10.79,10.78,10.79,24000.0,10.627,10.6369,10.627,10.6369,24000.0
2016-11-25 12:45:00,10.79,10.79,10.78,10.79,96528.0,10.6369,10.6369,10.627,10.6369,96528.0
2016-11-25 12:50:00,10.79,10.8,10.79,10.8,67232.0,10.6369,10.6467,10.6369,10.6467,67232.0
2016-11-25 12:55:00,10.8,10.8,10.78,10.79,147224.0,10.6467,10.6467,10.627,10.6369,147224.0
2016-11-28 09:30:00,10.76,10.77,10.74,10.76,333232.0,10.6073,10.6172,10.5876,10.6073,333232.0
2016-11-28 09:35:00,10.76,10.76,10.74,10.75,142248.0,10.6073,10.6073,10.5876,10.5974,142248.0
2016-11-28 09:40:00,10.76,10.76,10.73,10.73,200496.0,10.6073,10.6073,10.5777,10.5777,200496.0
2016-11-28 09:45:00,10.73,10.74,10.72,10.74,104024.0,10.5777,10.5876,10.5679,10.5876,104024.0
2016-11-28 09:50:00,10.74,10.79,10.74,10.78,227440.0,10.5876,10.6369,10.5876,10.627,227440.0
2016-11-28 09:55:00,10.78,10.8,10.78,10.8,96704.0,10.627,10.6467,10.627,10.6467,96704.0
2016-11-28 10:00:00,10.8,10.8,10.77,10.79,44992.0,10.6467,10.6467,10.6172,10.6369,44992.0
2016-11-28 10:05:00,10.79,10.8,10.78,10.8,107160.0,10.6369,10.6467,10.627,10.6467,107160.0
2016-11-28 10:10:00,10.8,10.8,10.79,10.8,140904.0,10.6467,10.6467,10.6369,10.6467,140904.0
2016-11-28 10:15:00,10.8,10.8,10.77,10.77,35752.0,10.6467,10.6467,10.6172,10.6172,35752.0
2016-11-28 10:20:00,10.77,10.79,10.77,10.79,23752.0,10.6172,10.6369,10.6172,10.6369,23752.0
2016-11-28 10:25:00,10.79,10.81,10.78,10.81,57848.0,10.6369,10.6566,10.627,10.6566,57848.0
2016-11-28 10:30:00,10.81,10.84,10.81,10.83,128368.0,10.6566,10.6862,10.6566,10.6763,128368.0
2016-11-28 10:35:00,10.83,10.83,10.82,10.82,113168.0,10.6763,10.6763,10.6665,10.6665,113168.0
2016-11-28 10:40:00,10.82,10.82,10.79,10.8,149464.0,10.6665,10.6665,10.6369,10.6467,149464.0
2016-11-28 10:45:00,10.8,10.8,10.78,10.79,63776.0,10.6467,10.6467,10.627,10.6369,63776.0
2016-11-28 10:50:00,10.79,10.8,10.78,10.79,116464.0,10.6369,10.6467,10.627,10.6369,116464.0
2016-11-28 10:55:00,10.79,10.79,10.77,10.77,71072.0,10.6369,10.6369,10.6172,10.6172,71072.0
2016-11-28 11:00:00,10.77,10.78,10.76,10.78,163360.0,10.6172,10.627,10.6073,10.627,163360.0
2016-11-28 11:05:00,10.78,10.78,10.77,10.77,30896.0,10.627,10.627,10.6172,10.6172,30896.0
2016-11-28 11:10:00,10.76,10.77,10.76,10.77,49600.0,10.6073,10.6172,10.6073,10.6172,49600.0
2016-11-28 11:15:00,10.77,10.78,10.77,10.77,39200.0,10.6172,10.627,10.6172,10.6172,39200.0
2016-11-28 11:20:00,10.77,10.77,10.76,10.77,29976.0,10.6172,10.6172,10.6073,10.6172,29976.0
2016-11-28 11:25:00,10.77,10.78,10.76,10.77,36000.0,10.6172,10.627,10.6073,10.6172,36000.0
2016-11-28 11:30:00,10.77,10.8,10.77,10.8,145288.0,10.6172,10.6467,10.6172,10.6467,145288.0
2016-11-28 11:35:00,10.8,10.81,10.78,10.79,63512.0,10.6467,10.6566,10.627,10.6369,63512.0
2016-11-28 11:40:00,10.79,10.8,10.79,10.79,67360.0,10.6369,10.6467,10.6369,10.6369,67360.0
2016-11-28 11:45:00,10.79,10.8,10.78,10.78,25616.0,10.6369,10.6467,10.627,10.627,25616.0
2016-11-28 11:50:00,10.78,10.79,10.78,10.78,34944.0,10.627,10.6369,10.627,10.627,34944.0
2016-11-28 11:55:00,10.78,10.8,10.78,10.8,29728.0,10.627,10.6467,10.627,10.6467,29728.0
2016-11-28 12:00:00,10.8,10.81,10.8,10.81,97920.0,10.6467,10.6566,10.6467,10.6566,97920.0
2016-11-28 12:05:00,10.81,10.81,10.8,10.8,40248.0,10.6566,10.6566,10.6467,10.6467,40248.0
2016-11-28 12:10:00,10.8,10.8,10.79,10.8,41112.0,10.6467,10.6467,10.6369,10.6467,41112.0
2016-11-28 12:15:00,10.8,10.8,10.79,10.8,40552.0,10.6467,10.6467,10.6369,10.6467,40552.0
2016-11-28 12:20:00,10.8,10.8,10.8,10.8,17232.0,10.6467,10.6467,10.6467,10.6467,17232.0
2016-11-28 12:25:00,10.79,10.8,10.79,10.8,31200.0,10.6369,10.6467,10.6369,10.6467,31200.0
2016-11-28 12:30:00,10.81,10.83,10.8,10.83,101568.0,10.6566,10.6763,10.6467,10.6763,101568.0
2016-11-28 12:35:00,10.83,10.83,10.82,10.82,63872.0,10.6763,10.6763,10.6665,10.6665,63872.0
2016-11-28 12:40:00,10.82,10.82,10.81,10.81,56456.0,10.6665,10.6665,10.6566,10.6566,56456.0
2016-11-28 12:45:00,10.81,10.81,10.81,10.81,55456.0,10.6566,10.6566,10.6566,10.6566,55456.0
2016-11-28 12:50:00,10.81,10.81,10.81,10.81,29464.0,10.6566,10.6566,10.6566,10.6566,29464.0
2016-11-28 12:55:00,10.81,10.81,10.81,10.81,26488.0,10.6566,10.6566,10.6566,10.6566,26488.0
2016-11-28 13:00:00,10.81,10.81,10.8,10.8,33888.0,10.6566,10.6566,10.6467,10.6467,33888.0
2016-11-28 13:05:00,10.8,10.8,10.8,10.8,30400.0,10.6467,10.6467,10.6467,10.6467,30400.0
2016-11-28 13:10:00,10.8,10.8,10.8,10.8,17904.0,10.6467,10.6467,10.6467,10.6467,17904.0
2016-11-28 13:15:00,10.8,10.8,10.8,10.8,18400.0,10.6467,10.6467,10.6467,10.6467,18400.0
2016-11-28 13:20:00,10.8,10.81,10.79,10.79,134656.0,10.6467,10.6566,10.6369,10.6369,134656.0
2016-11-28 13:25:00,10.79,10.8,10.79,10.79,22616.0,10.6369,10.6467,10.6369,10.6369,22616.0
2016-11-28 13:30:00,10.79,10.79,10.79,10.79,7440.0,10.6369,10.6369,10.6369,10.6369,7440.0
2016-11-28 13:35:00,10.8,10.8,10.8,10.8,9112.0,10.6467,10.6467,10.6467,10.6467,9112.0
2016-11-28 13:40:00,10.8,10.8,10.8,10.8,14000.0,10.6467,10.6467,10.6467,10.6467,14000.0
2016-11-28 13:45:00,10.8,10.8,10.8,10.8,38800.0,10.6467,10.6467,10.6467,10.6467,38800.0
2016-11-28 13:50:00,10.8,10.8,10.8,10.8,42400.0,10.6467,10.6467,10.6467,10.6467,42400.0
2016-11-28 13:55:00,10.8,10.8,10.79,10.79,30952.0,10.6467,10.6467,10.6369,10.6369,30952.0
2016-11-28 14:00:00,10.79,10.8,10.79,10.8,33600.0,10.6369,10.6467,10.6369,10.6467,33600.0
2016-11-28 14:05:00,10.8,10.81,10.8,10.8,52400.0,10.6467,10.6566,10.6467,10.6467,52400.0
2016-11-28 14:10:00,10.8,10.8,10.79,10.79,18400.0,10.6467,10.6467,10.6369,10.6369,18400.0
2016-11-28 14:15:00,10.79,10.8,10.79,10.79,72168.0,10.6369,10.6467,10.6369,10.6369,72168.0
2016-11-28 14:20:00,10.79,10.79,10.78,10.79,11752.0,10.6369,10.6369,10.627,10.6369,11752.0
2016-11-28 14:25:00,10.79,10.79,10.78,10.78,12552.0,10.6369,10.6369,10.627,10.627,12552.0
2016-11-28 14:30:00,10.78,10.78,10.77,10.78,45600.0,10.627,10.627,10.6172,10.627,45600.0
2016-11-28 14:35:00,10.78,10.78,10.78,10.78,81104.0,10.627,10.627,10.627,10.627,81104.0
2016-11-28 14:40:00,10.78,10.78,10.77,10.77,53656.0,10.627,10.627,10.6172,10.6172,53656.0
2016-11-28 14:45:00,10.77,10.77,10.77,10.77,38080.0,10.6172,10.6172,10.6172,10.6172,38080.0
2016-11-28 14:50:00,10.77,10.77,10.76,10.77,16352.0,10.6172,10.6172,10.6073,10.6172,16352.0
2016-11-28 14:55:00,10.77,10.77,10.77,10.77,18648.0,10.6172,10.6172,10.6172,10.6172,18648.0
2016-11-28 15:00:00,10.77,10.77,10.77,10.77,48800.0,10.6172,10.6172,10.6172,10.6172,48800.0
2016-11-28 15:05:00,10.77,10.77,10.77,10.77,11416.0,10.6172,10.6172,10.6172,10.6172,11416.0
2016-11-28 15:10:00,10.77,10.78,10.77,10.78,48312.0,10.6172,10.627,10.6172,10.627,48312.0
2016-11-28 15:15:00,10.78,10.78,10.77,10.78,68840.0,10.627,10.627,10.6172,10.627,68840.0
2016-11-28 15:20:00,10.77,10.78,10.76,10.77,115656.0,10.6172,10.627,10.6073,10.6172,115656.0
2016-11-28 15:25:00,10.76,10.77,10.74,10.74,143768.0,10.6073,10.6172,10.5876,10.5876,143768.0
2016-11-28 15:30:00,10.74,10.75,10.74,10.75,64000.0,10.5876,10.5974,10.5876,10.5974,64000.0
2016-11-28 15:35:00,10.75,10.75,10.74,10.74,36800.0,10.5974,10.5974,10.5876,10.5876,36800.0
2016-11-28 15:40:00,10.74,10.74,10.73,10.74,60400.0,10.5876,10.5876,10.5777,10.5876,60400.0
2016-11-28 15:45:00,10.73,10.74,10.73,10.74,126408.0,10.5777,10.5876,10.5777,10.5876,126408.0
2016-11-28 15:50:00,10.73,10.74,10.72,10.74,54320.0,10.5777,10.5876,10.5679,10.5876,54320.0
2016-11-28 15:55:00,10.74,10.75,10.74,10.74,395896.0,10.5876,10.5974,10.5876,10.5876,395896.0
2016-11-29 09:30:00,10.75,10.78,10.74,10.76,235664.0,10.5974,10.627,10.5876,10.6073,235664.0
2016-11-29 09:35:00,10.76,10.78,10.75,10.77,169808.0,10.6073,10.627,10.5974,10.6172,169808.0
2016-11-29 09:40:00,10.77,10.77,10.76,10.76,39464.0,10.6172,10.6172,10.6073,10.6073,39464.0
2016-11-29 09:45:00,10.75,10.75,10.71,10.72,221568.0,10.5974,10.5974,10.558,10.5679,221568.0
2016-11-29 09:50:00,10.72,10.72,10.7,10.72,46400.0,10.5679,10.5679,10.5482,10.5679,46400.0
2016-11-29 09:55:00,10.71,10.73,10.7,10.72,25600.0,10.558,10.5777,10.5482,10.5679,25600.0
2016-11-29 10:00:00,10.74,10.74,10.72,10.73,115456.0,10.5876,10.5876,10.5679,10.5777,115456.0
2016-11-29 10:05:00,10.74,10.75,10.73,10.75,241328.0,10.5876,10.5974,10.5777,10.5974,241328.0
2016-11-29 10:10:00,10.75,10.77,10.75,10.76,69576.0,10.5974,10.6172,10.5974,10.6073,69576.0
2016-11-29 10:15:00,10.76,10.77,10.76,10.76,125864.0,10.6073,10.6172,10.6073,10.6073,125864.0
2016-11-29 10:20:00,10.76,10.79,10.76,10.79,65504.0,10.6073,10.6369,10.6073,10.6369,65504.0
2016-11-29 10:25:00,10.79,10.79,10.78,10.78,65336.0,10.6369,10.6369,10.627,10.627,65336.0
2016-11-29 10:30:00,10.78,10.81,10.78,10.8,213056.0,10.627,10.6566,10.627,10.6467,213056.0
2016-11-29 10:35:00,10.8,10.8,10.8,10.8,36928.0,10.6467,10.6467,10.6467,10.6467,36928.0
2016-11-29 10:40:00,10.8,10.83,10.8,10.82,198072.0,10.6467,10.6763,10.6467,10.6665,198072.0
2016-11-29 10:45:00,10.82,10.83,10.82,10.83,108144.0,10.6665,10.6763,10.6665,10.6763,108144.0
2016-11-29 10:50:00,10.83,10.83,10.82,10.82,87160.0,10.6763,10.6763,10.6665,10.6665,87160.0
2016-11-29 10:55:00,10.82,10.83,10.82,10.83,42256.0,10.6665,10.6763,10.6665,10.6763,42256.0
2016-11-29 11:00:00,10.83,10.83,10.82,10.82,32536.0,10.6763,10.6763,10.6665,10.6665,32536.0
2016-11-29 11:05:00,10.82,10.83,10.82,10.83,121072.0,10.6665,10.6763,10.6665,10.6763,121072.0
2016-11-29 11:10:00,10.82,10.83,10.82,10.82,26176.0,10.6665,10.6763,10.6665,10.6665,26176.0
2016-11-29 11:15:00,10.83,10.83,10.81,10.81,88464.0,10.6763,10.6763,10.6566,10.6566,88464.0
2016-11-29 11:20:00,10.81,10.82,10.81,10.82,60800.0,10.6566,10.6665,10.6566,10.6665,60800.0
2016-11-29 11:25:00,10.82,10.84,10.82,10.83,102136.0,10.6665,10.6862,10.6665,10.6763,102136.0
2016-11-29 11:30:00,10.84,10.87,10.84,10.87,330168.0,10.6862,10.7157,10.6862,10.7157,330168.0
2016-11-29 11:35:00,10.87,10.89,10.87,10.88,142632.0,10.7157,10.7355,10.7157,10.7256,142632.0
2016-11-29 11:40:00,10.88,10.9,10.88,10.9,104736.0,10.7256,10.7453,10.7256,10.7453,104736.0
2016-11-29 11:45:00,10.9,10.91,10.89,10.9,146664.0,10.7453,10.7552,10.7355,10.7453,146664.0
2016-11-29 11:50:00,10.9,10.91,10.9,10.9,62296.0,10.7453,10.7552,10.7453,10.7453,62296.0
2016-11-29 11:55:00,10.9,10.92,10.9,10.92,88176.0,10.7453,10.765,10.7453,10.765,88176.0
2016-11-29 12:00:00,10.92,10.92,10.9,10.91,43240.0,10.765,10.765,10.7453,10.7552,43240.0
2016-11-29 12:05:00,10.9,10.91,10.9,10.9,44928.0,10.7453,10.7552,10.7453,10.7453,44928.0
2016-11-29 12:10:00,10.9,10.9,10.89,10.9,58128.0,10.7453,10.7453,10.7355,10.7453,58128.0
2016-11-29 12:15:00,10.9,10.9,10.89,10.9,37520.0,10.7453,10.7453,10.7355,10.7453,37520.0
2016-11-29 12:20:00,10.9,10.9,10.88,10.88,100312.0,10.7453,10.7453,10.7256,10.7256,100312.0
2016-11-29 12:25:00,10.88,10.89,10.88,10.89,71432.0,10.7256,10.7355,10.7256,10.7355,71432.0
2016-11-29 12:30:00,10.89,10.89,10.89,10.89,23968.0,10.7355,10.7355,10.7355,10.7355,23968.0
2016-11-29 12:35:00,10.89,10.89,10.88,10.88,37856.0,10.7355,10.7355,10.7256,10.7256,37856.0
2016-11-29 12:40:00,10.88,10.89,10.88,10.89,28800.0,10.7256,10.7355,10.7256,10.7355,28800.0
2016-11-29 12:45:00,10.89,10.9,10.89,10.9,61808.0,10.7355,10.7453,10.7355,10.7453,61808.0
2016-11-29 12:50:00,10.9,10.9,10.89,10.89,38400.0,10.7453,10.7453,10.7355,10.7355,38400.0
2016-11-29 12:55:00,10.9,10.9,10.89,10.9,53248.0,10.7453,10.7453,10.7355,10.7453,53248.0
2016-11-29 13:00:00,10.9,10.9,10.89,10.9,32560.0,10.7453,10.7453,10.7355,10.7453,32560.0
2016-11-29 13:05:00,10.89,10.9,10.89,10.9,14200.0,10.7355,10.7453,10.7355,10.7453,14200.0
2016-11-29 13:10:00,10.89,10.9,10.89,10.89,49584.0,10.7355,10.7453,10.7355,10.7355,49584.0
2016-11-29 13:15:00,10.89,10.89,10.88,10.89,14400.0,10.7355,10.7355,10.7256,10.7355,14400.0
2016-11-29 13:20:00,10.89,10.89,10.89,10.89,26128.0,10.7355,10.7355,10.7355,10.7355,26128.0
2016-11-29 13:25:00,10.88,10.88,10.87,10.88,38912.0,10.7256,10.7256,10.7157,10.7256,38912.0
2016-11-29 13:30:00,10.88,10.88,10.88,10.88,50928.0,10.7256,10.7256,10.7256,10.7256,50928.0
2016-11-29 13:35:00,10.88,10.88,10.88,10.88,2656.0,10.7256,10.7256,10.7256,10.7256,2656.0
2016-11-29 13:40:00,10.88,10.89,10.88,10.88,27248.0,10.7256,10.7355,10.7256,10.7256,27248.0
2016-11-29 13:45:00,10.89,10.9,10.89,10.89,56920.0,10.7355,10.7453,10.7355,10.7355,56920.0
2016-11-29 13:50:00,10.89,10.9,10.89,10.9,7600.0,10.7355,10.7453,10.7355,10.7453,7600.0
2016-11-29 13:55:00,10.9,10.91,10.9,10.9,119048.0,10.7453,10.7552,10.7453,10.7453,119048.0
2016-11-29 14:00:00,10.9,10.9,10.9,10.9,12800.0,10.7453,10.7453,10.7453,10.7453,12800.0
2016-11-29 14:05:00,10.9,10.9,10.9,10.9,8000.0,10.7453,10.7453,10.7453,10.7453,8000.0
2016-11-29 14:10:00,10.9,10.9,10.9,10.9,27200.0,10.7453,10.7453,10.7453,10.7453,27200.0
2016-11-29 14:15:00,10.9,10.9,10.89,10.89,21600.0,10.7453,10.7453,10.7355,10.7355,21600.0
2016-11-29 14:20:00,10.9,10.9,10.9,10.9,15160.0,10.7453,10.7453,10.7453,10.7453,15160.0
2016-11-29 14:25:00,10.9,10.9,10.89,10.89,7200.0,10.7453,10.7453,10.7355,10.7355,7200.0
2016-11-29 14:30:00,10.89,10.9,10.89,10.89,19200.0,10.7355,10.7453,10.7355,10.7355,19200.0
2016-11-29 14:35:00,10.89,10.9,10.89,10.9,16800.0,10.7355,10.7453,10.7355,10.7453,16800.0
2016-11-29 14:40:00,10.9,10.9,10.9,10.9,33120.0,10.7453,10.7453,10.7453,10.7453,33120.0
2016-11-29 14:45:00,10.9,10.9,10.9,10.9,22952.0,10.7453,10.7453,10.7453,10.7453,22952.0
2016-11-29 14:50:00,10.9,10.9,10.88,10.88,35072.0,10.7453,10.7453,10.7256,10.7256,35072.0
2016-11-29 14:55:00,10.88,10.88,10.88,10.88,4800.0,10.7256,10.7256,10.7256,10.7256,4800.0
2016-11-29 15:00:00,10.88,10.88,10.85,10.85,64624.0,10.7256,10.7256,10.696,10.696,64624.0
2016-11-29 15:05:00,10.85,10.85,10.84,10.85,51600.0,10.696,10.696,10.6862,10.696,51600.0
2016-11-29 15:10:00,10.84,10.84,10.83,10.83,100000.0,10.6862,10.6862,10.6763,10.6763,100000.0
2016-11-29 15:15:00,10.84,10.84,10.81,10.81,136664.0,10.6862,10.6862,10.6566,10.6566,136664.0
2016-11-29 15:20:00,10.82,10.83,10.81,10.82,67200.0,10.6665,10.6763,10.6566,10.6665,67200.0
2016-11-29 15:25:00,10.82,10.83,10.82,10.82,26400.0,10.6665,10.6763,10.6665,10.6665,26400.0
2016-11-29 15:30:00,10.82,10.82,10.8,10.81,124000.0,10.6665,10.6665,10.6467,10.6566,124000.0
2016-11-29 15:35:00,10.81,10.82,10.81,10.81,36800.0,10.6566,10.6665,10.6566,10.6566,36800.0
2016-11-29 15:40:00,10.81,10.81,10.8,10.81,33696.0,10.6566,10.6566,10.6467,10.6566,33696.0
2016-11-29 15:45:00,10.8,10.8,10.79,10.8,42424.0,10.6467,10.6467,10.6369,10.6467,42424.0
2016-11-29 15:50:00,10.8,10.81,10.8,10.81,95016.0,10.6467,10.6566,10.6467,10.6566,95016.0
2016-11-29 15:55:00,10.81,10.81,10.8,10.81,414912.0,10.6566,10.6566,10.6467,10.6566,414912.0
2016-11-30 09:30:00,10.83,10.84,10.79,10.79,226232.0,10.6763,10.6862,10.6369,10.6369,226232.0
2016-11-30 09:35:00,10.79,10.82,10.79,10.81,133160.0,10.6369,10.6665,10.6369,10.6566,133160.0
2016-11-30 09:40:00,10.83,10.85,10.82,10.84,161632.0,10.6763,10.696,10.6665,10.6862,161632.0
2016-11-30 09:45:00,10.84,10.84,10.79,10.79,187056.0,10.6862,10.6862,10.6369,10.6369,187056.0
2016-11-30 09:50:00,10.79,10.79,10.77,10.77,172344.0,10.6369,10.6369,10.6172,10.6172,172344.0
2016-11-30 09:55:00,10.78,10.78,10.77,10.78,128552.0,10.627,10.627,10.6172,10.627,128552.0
2016-11-30 10:00:00,10.78,10.78,10.76,10.76,299168.0,10.627,10.627,10.6073,10.6073,299168.0
2016-11-30 10:05:00,10.76,10.77,10.76,10.77,186464.0,10.6073,10.6172,10.6073,10.6172,186464.0
2016-11-30 10:10:00,10.78,10.78,10.76,10.76,89600.0,10.627,10.627,10.6073,10.6073,89600.0
2016-11-30 10:15:00,10.76,10.76,10.72,10.72,227672.0,10.6073,10.6073,10.5679,10.5679,227672.0
2016-11-30 10:20:00,10.72,10.72,10.67,10.67,339808.0,10.5679,10.5679,10.5186,10.5186,339808.0
2016-11-30 10:25:00,10.67,10.69,10.66,10.69,138480.0,10.5186,10.5383,10.5087,10.5383,138480.0
2016-11-30 10:30:00,10.69,10.7,10.68,10.69,66640.0,10.5383,10.5482,10.5284,10.5383,66640.0
2016-11-30 10:35:00,10.7,10.71,10.69,10.71,72768.0,10.5482,10.558,10.5383,10.558,72768.0
2016-11-30 10:40:00,10.71,10.72,10.7,10.71,271040.0,10.558,10.5679,10.5482,10.558,271040.0
2016-11-30 10:45:00,10.7,10.71,10.69,10.7,37600.0,10.5482,10.558,10.5383,10.5482,37600.0
2016-11-30 10:50:00,10.7,10.7,10.7,10.7,7200.0,10.5482,10.5482,10.5482,10.5482,7200.0
2016-11-30 10:55:00,10.71,10.71,10.69,10.7,65232.0,10.558,10.558,10.5383,10.5482,65232.0
2016-11-30 11:00:00,10.7,10.7,10.69,10.69,83960.0,10.5482,10.5482,10.5383,10.5383,83960.0
2016-11-30 11:05:00,10.7,10.73,10.69,10.72,168000.0,10.5482,10.5777,10.5383,10.5679,168000.0
2016-11-30 11:10:00,10.72,10.74,10.71,10.71,114552.0,10.5679,10.5876,10.558,10.558,114552.0
2016-11-30 11:15:00,10.72,10.72,10.7,10.7,61264.0,10.5679,10.5679,10.5482,10.5482,61264.0
2016-11-30 11:20:00,10.69,10.71,10.69,10.7,42384.0,10.5383,10.558,10.5383,10.5482,42384.0
2016-11-30 11:25:00,10.69,10.7,10.68,10.68,134360.0,10.5383,10.5482,10.5284,10.5284,134360.0
2016-11-30 11:30:00,10.67,10.68,10.66,10.68,232872.0,10.5186,10.5284,10.5087,10.5284,232872.0
2016-11-30 11:35:00,10.68,10.69,10.68,10.69,80456.0,10.5284,10.5383,10.5284,10.5383,80456.0
2016-11-30 11:40:00,10.68,10.69,10.68,10.69,17320.0,10.5284,10.5383,10.5284,10.5383,17320.0
2016-11-30 11:45:00,10.68,10.68,10.66,10.66,73864.0,10.5284,10.5284,10.5087,10.5087,73864.0
2016-11-30 11:50:00,10.66,10.66,10.64,10.64,104936.0,10.5087,10.5087,10.489,10.489,104936.0
2016-11-30 11:55:00,10.65,10.65,10.62,10.62,96808.0,10.4989,10.4989,10.4693,10.4693,96808.0
2016-11-30 12:00:00,10.62,10.63,10.61,10.61,114000.0,10.4693,10.4791,10.4594,10.4594,114000.0
2016-11-30 12:05:00,10.61,10.61,10.59,10.61,128896.0,10.4594,10.4594,10.4397,10.4594,128896.0
2016-11-30 12:10:00,10.61,10.62,10.61,10.61,100640.0,10.4594,10.4693,10.4594,10.4594,100640.0
2016-11-30 12:15:00,10.6,10.61,10.6,10.61,102752.0,10.4496,10.4594,10.4496,10.4594,102752.0
2016-11-30 12:20:00,10.61,10.62,10.61,10.61,17248.0,10.4594,10.4693,10.4594,10.4594,17248.0
2016-11-30 12:25:00,10.61,10.62,10.61,10.61,57584.0,10.4594,10.4693,10.4594,10.4594,57584.0
2016-11-30 12:30:00,10.61,10.62,10.6,10.62,83328.0,10.4594,10.4693,10.4496,10.4693,83328.0
2016-11-30 12:35:00,10.62,10.63,10.62,10.62,47168.0,10.4693,10.4791,10.4693,10.4693,47168.0
2016-11-30 12:40:00,10.63,10.63,10.62,10.63,72160.0,10.4791,10.4791,10.4693,10.4791,72160.0
2016-11-30 12:45:00,10.63,10.63,10.63,10.63,49760.0,10.4791,10.4791,10.4791,10.4791,49760.0
2016-11-30 12:50:00,10.63,10.63,10.62,10.63,49728.0,10.4791,10.4791,10.4693,10.4791,49728.0
2016-11-30 12:55:00,10.63,10.64,10.63,10.64,92584.0,10.4791,10.489,10.4791,10.489,92584.0
2016-11-30 13:00:00,10.64,10.64,10.64,10.64,49600.0,10.489,10.489,10.489,10.489,49600.0
2016-11-30 13:05:00,10.63,10.63,10.63,10.63,9600.0,10.4791,10.4791,10.4791,10.4791,9600.0
2016-11-30 13:10:00,10.64,10.64,10.64,10.64,26960.0,10.489,10.489,10.489,10.489,26960.0
2016-11-30 13:15:00,10.64,10.65,10.64,10.65,78200.0,10.489,10.4989,10.489,10.4989,78200.0
2016-11-30 13:20:00,10.65,10.65,10.64,10.64,40800.0,10.4989,10.4989,10.489,10.489,40800.0
2016-11-30 13:25:00,10.65,10.65,10.65,10.65,16520.0,10.4989,10.4989,10.4989,10.4989,16520.0
2016-11-30 13:30:00,10.65,10.65,10.64,10.64,7336.0,10.4989,10.4989,10.489,10.489,7336.0
2016-11-30 13:35:00,10.64,10.64,10.63,10.63,12544.0,10.489,10.489,10.4791,10.4791,12544.0
2016-11-30 13:40:00,10.63,10.63,10.62,10.63,63960.0,10.4791,10.4791,10.4693,10.4791,63960.0
2016-11-30 13:45:00,10.62,10.63,10.62,10.63,18552.0,10.4693,10.4791,10.4693,10.4791,18552.0
2016-11-30 13:50:00,10.63,10.63,10.63,10.63,24000.0,10.4791,10.4791,10.4791,10.4791,24000.0
2016-11-30 13:55:00,10.63,10.63,10.63,10.63,5600.0,10.4791,10.4791,10.4791,10.4791,5600.0
2016-11-30 14:00:00,10.62,10.62,10.61,10.61,17928.0,10.4693,10.4693,10.4594,10.4594,17928.0
2016-11-30 14:05:00,10.61,10.61,10.58,10.59,153400.0,10.4594,10.4594,10.4299,10.4397,153400.0
2016-11-30 14:10:00,10.58,10.59,10.57,10.58,210504.0,10.4299,10.4397,10.42,10.4299,210504.0
2016-11-30 14:15:00,10.57,10.58,10.57,10.58,183200.0,10.42,10.4299,10.42,10.4299,183200.0
2016-11-30 14:20:00,10.58,10.59,10.58,10.59,22240.0,10.4299,10.4397,10.4299,10.4397,22240.0
2016-11-30 14:25:00,10.57,10.58,10.57,10.58,42224.0,10.42,10.4299,10.42,10.4299,42224.0
2016-11-30 14:30:00,10.59,10.59,10.56,10.56,128032.0,10.4397,10.4397,10.4101,10.4101,128032.0
2016-11-30 14:35:00,10.55,10.57,10.55,10.56,97272.0,10.4003,10.42,10.4003,10.4101,97272.0
2016-11-30 14:40:00,10.56,10.56,10.56,10.56,81896.0,10.4101,10.4101,10.4101,10.4101,81896.0
2016-11-30 14:45:00,10.56,10.56,10.56,10.56,47920.0,10.4101,10.4101,10.4101,10.4101,47920.0
2016-11-30 14:50:00,10.56,10.59,10.56,10.58,40800.0,10.4101,10.4397,10.4101,10.4299,40800.0
2016-11-30 14:55:00,10.58,10.58,10.57,10.57,61296.0,10.4299,10.4299,10.42,10.42,61296.0
2016-11-30 15:00:00,10.57,10.58,10.57,10.58,103240.0,10.42,10.4299,10.42,10.4299,103240.0
2016-11-30 15:05:00,10.57,10.58,10.56,10.56,26200.0,10.42,10.4299,10.4101,10.4101,26200.0
2016-11-30 15:10:00,10.56,10.58,10.56,10.58,180048.0,10.4101,10.4299,10.4101,10.4299,180048.0
2016-11-30 15:15:00,10.58,10.59,10.58,10.59,115680.0,10.4299,10.4397,10.4299,10.4397,115680.0
2016-11-30 15:20:00,10.59,10.61,10.58,10.6,267248.0,10.4397,10.4594,10.4299,10.4496,267248.0
2016-11-30 15:25:00,10.6,10.61,10.6,10.61,226608.0,10.4496,10.4594,10.4496,10.4594,226608.0
2016-11-30 15:30:00,10.61,10.61,10.6,10.6,45960.0,10.4594,10.4594,10.4496,10.4496,45960.0
2016-11-30 15:35:00,10.6,10.6,10.6,10.6,29432.0,10.4496,10.4496,10.4496,10.4496,29432.0
2016-11-30 15:40:00,10.6,10.6,10.59,10.59,26272.0,10.4496,10.4496,10.4397,10.4397,26272.0
2016-11-30 15:45:00,10.59,10.6,10.59,10.6,69016.0,10.4397,10.4496,10.4397,10.4496,69016.0
2016-11-30 15:50:00,10.59,10.6,10.57,10.58,314248.0,10.4397,10.4496,10.42,10.4299,314248.0
2016-11-30 15:55:00,10.58,10.58,10.54,10.54,740304.0,10.4299,10.4299,10.3904,10.3904,740304.0
2016-12-01 09:30:00,10.55,10.55,10.47,10.49,634976.0,10.4003,10.4003,10.3214,10.3411,634976.0
2016-12-01 09:35:00,10.49,10.49,10.47,10.47,322856.0,10.3411,10.3411,10.3214,10.3214,322856.0
2016-12-01 09:40:00,10.47,10.48,10.45,10.45,193816.0,10.3214,10.3313,10.3017,10.3017,193816.0
2016-12-01 09:45:00,10.44,10.48,10.44,10.47,185520.0,10.2918,10.3313,10.2918,10.3214,185520.0
2016-12-01 09:50:00,10.47,10.47,10.41,10.41,161224.0,10.3214,10.3214,10.2623,10.2623,161224.0
2016-12-01 09:55:00,10.41,10.43,10.38,10.43,247736.0,10.2623,10.282,10.2327,10.282,247736.0
2016-12-01 10:00:00,10.42,10.45,10.41,10.45,232920.0,10.2721,10.3017,10.2623,10.3017,232920.0
2016-12-01 10:05:00,10.46,10.49,10.44,10.45,348064.0,10.3116,10.3411,10.2918,10.3017,348064.0
2016-12-01 10:10:00,10.45,10.45,10.4,10.4,69832.0,10.3017,10.3017,10.2524,10.2524,69832.0
2016-12-01 10:15:00,10.4,10.4,10.38,10.4,112768.0,10.2524,10.2524,10.2327,10.2524,112768.0
2016-12-01 10:20:00,10.4,10.4,10.36,10.37,190544.0,10.2524,10.2524,10.213,10.2228,190544.0
2016-12-01 10:25:00,10.36,10.39,10.35,10.36,149776.0,10.213,10.2426,10.2031,10.213,149776.0
2016-12-01 10:30:00,10.36,10.36,10.33,10.33,122960.0,10.213,10.213,10.1834,10.1834,122960.0
2016-12-01 10:35:00,10.32,10.35,10.3,10.32,202064.0,10.1735,10.2031,10.1538,10.1735,202064.0
2016-12-01 10:40:00,10.31,10.31,10.27,10.27,330488.0,10.1637,10.1637,10.1243,10.1243,330488.0
2016-12-01 10:45:00,10.27,10.29,10.25,10.25,243584.0,10.1243,10.144,10.1045,10.1045,243584.0
2016-12-01 10:50:00,10.25,10.25,10.21,10.23,361464.0,10.1045,10.1045,10.0651,10.0848,361464.0
2016-12-01 10:55:00,10.22,10.26,10.21,10.26,183464.0,10.075,10.1144,10.0651,10.1144,183464.0
2016-12-01 11:00:00,10.26,10.29,10.25,10.29,262192.0,10.1144,10.144,10.1045,10.144,262192.0
2016-12-01 11:05:00,10.29,10.31,10.28,10.3,173216.0,10.144,10.1637,10.1341,10.1538,173216.0
2016-12-01 11:10:00,10.29,10.3,10.25,10.26,64960.0,10.144,10.1538,10.1045,10.1144,64960.0
2016-12-01 11:15:00,10.25,10.27,10.24,10.27,218480.0,10.1045,10.1243,10.0947,10.1243,218480.0
2016-12-01 11:20:00,10.27,10.31,10.26,10.31,134472.0,10.1243,10.1637,10.1144,10.1637,134472.0
2016-12-01 11:25:00,10.31,10.32,10.29,10.3,90216.0,10.1637,10.1735,10.144,10.1538,90216.0
2016-12-01 11:30:00,10.3,10.3,10.28,10.3,91928.0,10.1538,10.1538,10.1341,10.1538,91928.0
2016-12-01 11:35:00,10.3,10.3,10.27,10.28,141648.0,10.1538,10.1538,10.1243,10.1341,141648.0
2016-12-01 11:40:00,10.28,10.29,10.27,10.29,85568.0,10.1341,10.144,10.1243,10.144,85568.0
2016-12-01 11:45:00,10.29,10.31,10.29,10.3,54408.0,10.144,10.1637,10.144,10.1538,54408.0
2016-12-01 11:50:00,10.29,10.3,10.29,10.29,37600.0,10.144,10.1538,10.144,10.144,37600.0
2016-12-01 11:55:00,10.28,10.28,10.26,10.27,54632.0,10.1341,10.1341,10.1144,10.1243,54632.0
2016-12-01 12:00:00,10.27,10.27,10.25,10.25,88032.0,10.1243,10.1243,10.1045,10.1045,88032.0
2016-12-01 12:05:00,10.25,10.28,10.24,10.27,74072.0,10.1045,10.1341,10.0947,10.1243,74072.0
2016-12-01 12:10:00,10.27,10.27,10.25,10.26,71008.0,10.1243,10.1243,10.1045,10.1144,71008.0
2016-12-01 12:15:00,10.26,10.27,10.25,10.26,78760.0,10.1144,10.1243,10.1045,10.1144,78760.0
2016-12-01 12:20:00,10.26,10.26,10.24,10.24,70400.0,10.1144,10.1144,10.0947,10.0947,70400.0
2016-12-01 12:25:00,10.23,10.24,10.22,10.22,147096.0,10.0848,10.0947,10.075,10.075,147096.0
2016-12-01 12:30:00,10.22,10.26,10.22,10.25,52272.0,10.075,10.1144,10.075,10.1045,52272.0
2016-12-01 12:35:00,10.26,10.26,10.25,10.26,56744.0,10.1144,10.1144,10.1045,10.1144,56744.0
2016-12-01 12:40:00,10.24,10.24,10.22,10.22,141808.0,10.0947,10.0947,10.075,10.075,141808.0
2016-12-01 12:45:00,10.22,10.23,10.21,10.22,79144.0,10.075,10.0848,10.0651,10.075,79144.0
2016-12-01 12:50:00,10.22,10.24,10.21,10.21,243416.0,10.075,10.0947,10.0651,10.0651,243416.0
2016-12-01 12:55:00,10.21,10.22,10.2,10.21,100928.0,10.0651,10.075,10.0553,10.0651,100928.0
2016-12-01 13:00:00,10.2,10.2,10.18,10.18,115456.0,10.0553,10.0553,10.0355,10.0355,115456.0
2016-12-01 13:05:00,10.18,10.19,10.17,10.17,204648.0,10.0355,10.0454,10.0257,10.0257,204648.0
2016-12-01 13:10:00,10.17,10.18,10.17,10.18,90128.0,10.0257,10.0355,10.0257,10.0355,90128.0
2016-12-01 13:15:00,10.19,10.19,10.18,10.19,42024.0,10.0454,10.0454,10.0355,10.0454,42024.0
2016-12-01 13:20:00,10.18,10.18,10.17,10.18,101752.0,10.0355,10.0355,10.0257,10.0355,101752.0
2016-12-01 13:25:00,10.18,10.2,10.18,10.2,55992.0,10.0355,10.0553,10.0355,10.0553,55992.0
2016-12-01 13:30:00,10.2,10.21,10.19,10.21,184960.0,10.0553,10.0651,10.0454,10.0651,184960.0
2016-12-01 13:35:00,10.21,10.21,10.2,10.21,69720.0,10.0651,10.0651,10.0553,10.0651,69720.0
2016-12-01 13:40:00,10.21,10.21,10.2,10.2,95048.0,10.0651,10.0651,10.0553,10.0553,95048.0
2016-12-01 13:45:00,10.19,10.2,10.19,10.19,55872.0,10.0454,10.0553,10.0454,10.0454,55872.0
2016-12-01 13:50:00,10.2,10.2,10.19,10.2,24800.0,10.0553,10.0553,10.0454,10.0553,24800.0
2016-12-01 13:55:00,10.21,10.21,10.18,10.18,40176.0,10.0651,10.0651,10.0355,10.0355,40176.0
2016-12-01 14:00:00,10.18,10.18,10.17,10.18,26152.0,10.0355,10.0355,10.0257,10.0355,26152.0
2016-12-01 14:05:00,10.19,10.19,10.18,10.18,26400.0,10.0454,10.0454,10.0355,10.0355,26400.0
2016-12-01 14:10:00,10.18,10.19,10.18,10.19,20640.0,10.0355,10.0454,10.0355,10.0454,20640.0
2016-12-01 14:15:00,10.19,10.23,10.19,10.23,61816.0,10.0454,10.0848,10.0454,10.0848,61816.0
2016-12-01 14:20:00,10.22,10.23,10.2,10.22,34456.0,10.075,10.0848,10.0553,10.075,34456.0
2016-12-01 14:25:00,10.21,10.22,10.2,10.2,30280.0,10.0651,10.075,10.0553,10.0553,30280.0
2016-12-01 14:30:00,10.21,10.22,10.21,10.21,24000.0,10.0651,10.075,10.0651,10.0651,24000.0
2016-12-01 14:35:00,10.22,10.22,10.2,10.21,53600.0,10.075,10.075,10.0553,10.0651,53600.0
2016-12-01 14:40:00,10.21,10.23,10.21,10.23,103232.0,10.0651,10.0848,10.0651,10.0848,103232.0
2016-12-01 14:45:00,10.23,10.23,10.22,10.22,30648.0,10.0848,10.0848,10.075,10.075,30648.0
2016-12-01 14:50:00,10.22,10.23,10.22,10.22,13480.0,10.075,10.0848,10.075,10.075,13480.0
2016-12-01 14:55:00,10.23,10.23,10.22,10.22,5808.0,10.0848,10.0848,10.075,10.075,5808.0
2016-12-01 15:00:00,10.22,10.23,10.21,10.22,37280.0,10.075,10.0848,10.0651,10.075,37280.0
2016-12-01 15:05:00,10.21,10.21,10.19,10.19,51784.0,10.0651,10.0651,10.0454,10.0454,51784.0
2016-12-01 15:10:00,10.2,10.21,10.2,10.2,34296.0,10.0553,10.0651,10.0553,10.0553,34296.0
2016-12-01 15:15:00,10.2,10.2,10.19,10.19,31448.0,10.0553,10.0553,10.0454,10.0454,31448.0
2016-12-01 15:20:00,10.18,10.18,10.16,10.16,48824.0,10.0355,10.0355,10.0158,10.0158,48824.0
2016-12-01 15:25:00,10.16,10.17,10.16,10.17,60864.0,10.0158,10.0257,10.0158,10.0257,60864.0
2016-12-01 15:30:00,10.17,10.17,10.17,10.17,22400.0,10.0257,10.0257,10.0257,10.0257,22400.0
2016-12-01 15:35:00,10.17,10.17,10.16,10.17,84280.0,10.0257,10.0257,10.0158,10.0257,84280.0
2016-12-01 15:40:00,10.16,10.18,10.16,10.18,66824.0,10.0158,10.0355,10.0158,10.0355,66824.0
2016-12-01 15:45:00,10.18,10.18,10.15,10.15,40920.0,10.0355,10.0355,10.006,10.006,40920.0
2016-12-01 15:50:00,10.15,10.19,10.15,10.19,179496.0,10.006,10.0454,10.006,10.0454,179496.0
2016-12-01 15:55:00,10.19,10.2,10.18,10.2,377792.0,10.0454,10.0553,10.0355,10.0553,377792.0
2016-12-02 09:30:00,10.2,10.23,10.16,10.23,442080.0,10.0553,10.0848,10.0158,10.0848,442080.0
2016-12-02 09:35:00,10.23,10.3,10.22,10.3,774248.0,10.0848,10.1538,10.075,10.1538,774248.0
2016-12-02 09:40:00,10.3,10.31,10.25,10.25,577088.0,10.1538,10.1637,10.1045,10.1045,577088.0
2016-12-02 09:45:00,10.26,10.26,10.2,10.21,314648.0,10.1144,10.1144,10.0553,10.0651,314648.0
2016-12-02 09:50:00,10.21,10.23,10.2,10.21,320104.0,10.0651,10.0848,10.0553,10.0651,320104.0
2016-12-02 09:55:00,10.21,10.24,10.2,10.23,156720.0,10.0651,10.0947,10.0553,10.0848,156720.0
2016-12-02 10:00:00,10.23,10.26,10.23,10.24,225048.0,10.0848,10.1144,10.0848,10.0947,225048.0
2016-12-02 10:05:00,10.24,10.26,10.24,10.25,112520.0,10.0947,10.1144,10.0947,10.1045,112520.0
2016-12-02 10:10:00,10.23,10.23,10.15,10.15,791376.0,10.0848,10.0848,10.006,10.006,791376.0
2016-12-02 10:15:00,10.15,10.19,10.14,10.19,152680.0,10.006,10.0454,9.9961,10.0454,152680.0
2016-12-02 10:20:00,10.19,10.2,10.17,10.18,124936.0,10.0454,10.0553,10.0257,10.0355,124936.0
2016-12-02 10:25:00,10.19,10.22,10.19,10.2,103648.0,10.0454,10.075,10.0454,10.0553,103648.0
2016-12-02 10:30:00,10.2,10.22,10.2,10.21,86416.0,10.0553,10.075,10.0553,10.0651,86416.0
2016-12-02 10:35:00,10.21,10.24,10.2,10.23,46096.0,10.0651,10.0947,10.0553,10.0848,46096.0
2016-12-02 10:40:00,10.24,10.26,10.23,10.26,75216.0,10.0947,10.1144,10.0848,10.1144,75216.0
2016-12-02 10:45:00,10.25,10.26,10.23,10.24,139200.0,10.1045,10.1144,10.0848,10.0947,139200.0
2016-12-02 10:50:00,10.24,10.24,10.22,10.22,75360.0,10.0947,10.0947,10.075,10.075,75360.0
2016-12-02 10:55:00,10.22,10.25,10.22,10.25,81440.0,10.075,10.1045,10.075,10.1045,81440.0
2016-12-02 11:00:00,10.24,10.25,10.23,10.24,153400.0,10.0947,10.1045,10.0848,10.0947,153400.0
2016-12-02 11:05:00,10.25,10.27,10.25,10.27,117696.0,10.1045,10.1243,10.1045,10.1243,117696.0
2016-12-02 11:10:00,10.25,10.27,10.25,10.27,34144.0,10.1045,10.1243,10.1045,10.1243,34144.0
2016-12-02 11:15:00,10.26,10.28,10.26,10.28,40840.0,10.1144,10.1341,10.1144,10.1341,40840.0
2016-12-02 11:20:00,10.29,10.3,10.28,10.28,108448.0,10.144,10.1538,10.1341,10.1341,108448.0
2016-12-02 11:25:00,10.29,10.3,10.29,10.29,24448.0,10.144,10.1538,10.144,10.144,24448.0
2016-12-02 11:30:00,10.29,10.3,10.27,10.27,69864.0,10.144,10.1538,10.1243,10.1243,69864.0
2016-12-02 11:35:00,10.27,10.28,10.26,10.27,118592.0,10.1243,10.1341,10.1144,10.1243,118592.0
2016-12-02 11:40:00,10.27,10.27,10.25,10.26,31200.0,10.1243,10.1243,10.1045,10.1144,31200.0
2016-12-02 11:45:00,10.25,10.25,10.24,10.24,74736.0,10.1045,10.1045,10.0947,10.0947,74736.0
2016-12-02 11:50:00,10.25,10.25,10.23,10.24,54400.0,10.1045,10.1045,10.0848,10.0947,54400.0
2016-12-02 11:55:00,10.24,10.25,10.24,10.25,13040.0,10.0947,10.1045,10.0947,10.1045,13040.0
2016-12-02 12:00:00,10.24,10.25,10.23,10.23,51232.0,10.0947,10.1045,10.0848,10.0848,51232.0
2016-12-02 12:05:00,10.23,10.24,10.23,10.23,32592.0,10.0848,10.0947,10.0848,10.0848,32592.0
2016-12-02 12:10:00,10.23,10.24,10.23,10.24,41600.0,10.0848,10.0947,10.0848,10.0947,41600.0
2016-12-02 12:15:00,10.24,10.24,10.24,10.24,25600.0,10.0947,10.0947,10.0947,10.0947,25600.0
2016-12-02 12:20:00,10.25,10.25,10.24,10.25,65120.0,10.1045,10.1045,10.0947,10.1045,65120.0
2016-12-02 12:25:00,10.25,10.25,10.24,10.24,17848.0,10.1045,10.1045,10.0947,10.0947,17848.0
2016-12-02 12:30:00,10.24,10.24,10.22,10.22,13600.0,10.0947,10.0947,10.075,10.075,13600.0
2016-12-02 12:35:00,10.23,10.23,10.22,10.23,227040.0,10.0848,10.0848,10.075,10.0848,227040.0
2016-12-02 12:40:00,10.23,10.24,10.23,10.23,30064.0,10.0848,10.0947,10.0848,10.0848,30064.0
2016-12-02 12:45:00,10.24,10.25,10.24,10.25,51968.0,10.0947,10.1045,10.0947,10.1045,51968.0
2016-12-02 12:50:00,10.25,10.25,10.25,10.25,117704.0,10.1045,10.1045,10.1045,10.1045,117704.0
2016-12-02 12:55:00,10.26,10.27,10.25,10.26,78640.0,10.1144,10.1243,10.1045,10.1144,78640.0
2016-12-02 13:00:00,10.26,10.26,10.25,10.25,19824.0,10.1144,10.1144,10.1045,10.1045,19824.0
2016-12-02 13:05:00,10.24,10.24,10.22,10.23,175640.0,10.0947,10.0947,10.075,10.0848,175640.0
2016-12-02 13:10:00,10.22,10.22,10.2,10.2,139200.0,10.075,10.075,10.0553,10.0553,139200.0
2016-12-02 13:15:00,10.2,10.21,10.19,10.21,26816.0,10.0553,10.0651,10.0454,10.0651,26816.0
2016-12-02 13:20:00,10.21,10.21,10.2,10.2,16800.0,10.0651,10.0651,10.0553,10.0553,16800.0
2016-12-02 13:25:00,10.2,10.21,10.2,10.2,32816.0,10.0553,10.0651,10.0553,10.0553,32816.0
2016-12-02 13:30:00,10.2,10.2,10.2,10.2,5632.0,10.0553,10.0553,10.0553,10.0553,5632.0
2016-12-02 13:35:00,10.2,10.21,10.2,10.21,70448.0,10.0553,10.0651,10.0553,10.0651,70448.0
2016-12-02 13:40:00,10.21,10.22,10.21,10.22,109600.0,10.0651,10.075,10.0651,10.075,109600.0
2016-12-02 13:45:00,10.22,10.22,10.21,10.21,42320.0,10.075,10.075,10.0651,10.0651,42320.0
2016-12-02 13:50:00,10.21,10.22,10.21,10.21,40784.0,10.0651,10.075,10.0651,10.0651,40784.0
2016-12-02 13:55:00,10.22,10.22,10.21,10.21,50856.0,10.075,10.075,10.0651,10.0651,50856.0
2016-12-02 14:00:00,10.21,10.21,10.2,10.21,64376.0,10.0651,10.0651,10.0553,10.0651,64376.0
2016-12-02 14:05:00,10.2,10.2,10.19,10.19,44928.0,10.0553,10.0553,10.0454,10.0454,44928.0
2016-12-02 14:10:00,10.19,10.2,10.18,10.2,82800.0,10.0454,10.0553,10.0355,10.0553,82800.0
2016-12-02 14:15:00,10.2,10.21,10.2,10.2,122272.0,10.0553,10.0651,10.0553,10.0553,122272.0
2016-12-02 14:20:00,10.2,10.2,10.2,10.2,43144.0,10.0553,10.0553,10.0553,10.0553,43144.0
2016-12-02 14:25:00,10.2,10.21,10.2,10.21,103904.0,10.0553,10.0651,10.0553,10.0651,103904.0
2016-12-02 14:30:00,10.21,10.21,10.2,10.21,284504.0,10.0651,10.0651,10.0553,10.0651,284504.0
2016-12-02 14:35:00,10.21,10.22,10.21,10.22,56288.0,10.0651,10.075,10.0651,10.075,56288.0
2016-12-02 14:40:00,10.22,10.22,10.2,10.21,18400.0,10.075,10.075,10.0553,10.0651,18400.0
2016-12-02 14:45:00,10.21,10.21,10.2,10.2,30192.0,10.0651,10.0651,10.0553,10.0553,30192.0
2016-12-02 14:50:00,10.2,10.2,10.2,10.2,2400.0,10.0553,10.0553,10.0553,10.0553,2400.0
2016-12-02 14:55:00,10.2,10.21,10.2,10.2,4336.0,10.0553,10.0651,10.0553,10.0553,4336.0
2016-12-02 15:00:00,10.21,10.21,10.2,10.21,50312.0,10.0651,10.0651,10.0553,10.0651,50312.0
2016-12-02 15:05:00,10.21,10.21,10.21,10.21,6800.0,10.0651,10.0651,10.0651,10.0651,6800.0
2016-12-02 15:10:00,10.2,10.2,10.19,10.19,19360.0,10.0553,10.0553,10.0454,10.0454,19360.0
2016-12-02 15:15:00,10.19,10.19,10.19,10.19,12992.0,10.0454,10.0454,10.0454,10.0454,12992.0
2016-12-02 15:20:00,10.19,10.2,10.19,10.2,19120.0,10.0454,10.0553,10.0454,10.0553,19120.0
2016-12-02 15:25:00,10.2,10.21,10.2,10.21,14400.0,10.0553,10.0651,10.0553,10.0651,14400.0
2016-12-02 15:30:00,10.21,10.24,10.21,10.23,79200.0,10.0651,10.0947,10.0651,10.0848,79200.0
2016-12-02 15:35:00,10.23,10.23,10.21,10.22,84816.0,10.0848,10.0848,10.0651,10.075,84816.0
2016-12-02 15:40:00,10.22,10.22,10.21,10.21,39200.0,10.075,10.075,10.0651,10.0651,39200.0
2016-12-02 15:45:00,10.22,10.22,10.2,10.21,229128.0,10.075,10.075,10.0553,10.0651,229128.0
2016-12-02 15:50:00,10.21,10.22,10.21,10.21,74880.0,10.0651,10.075,10.0651,10.0651,74880.0
2016-12-02 15:55:00,10.22,10.23,10.21,10.22,197800.0,10.075,10.0848,10.0651,10.075,197800.0
2016-12-05 09:30:00,10.33,10.34,10.26,10.26,358728.0,10.1834,10.1933,10.1144,10.1144,358728.0
2016-12-05 09:35:00,10.27,10.29,10.24,10.24,320176.0,10.1243,10.144,10.0947,10.0947,320176.0
2016-12-05 09:40:00,10.25,10.28,10.25,10.27,146072.0,10.1045,10.1341,10.1045,10.1243,146072.0
2016-12-05 09:45:00,10.28,10.32,10.28,10.31,172744.0,10.1341,10.1735,10.1341,10.1637,172744.0
2016-12-05 09:50:00,10.33,10.36,10.33,10.36,128800.0,10.1834,10.213,10.1834,10.213,128800.0
2016-12-05 09:55:00,10.36,10.39,10.36,10.38,333272.0,10.213,10.2426,10.213,10.2327,333272.0
2016-12-05 10:00:00,10.38,10.43,10.38,10.42,431064.0,10.2327,10.282,10.2327,10.2721,431064.0
2016-12-05 10:05:00,10.41,10.42,10.39,10.41,161624.0,10.2623,10.2721,10.2426,10.2623,161624.0
2016-12-05 10:10:00,10.41,10.43,10.4,10.41,86320.0,10.2623,10.282,10.2524,10.2623,86320.0
2016-12-05 10:15:00,10.41,10.41,10.39,10.4,52800.0,10.2623,10.2623,10.2426,10.2524,52800.0
2016-12-05 10:20:00,10.4,10.4,10.38,10.38,72008.0,10.2524,10.2524,10.2327,10.2327,72008.0
2016-12-05 10:25:00,10.38,10.42,10.38,10.42,157960.0,10.2327,10.2721,10.2327,10.2721,157960.0
2016-12-05 10:30:00,10.42,10.42,10.39,10.41,187336.0,10.2721,10.2721,10.2426,10.2623,187336.0
2016-12-05 10:35:00,10.42,10.42,10.4,10.42,51200.0,10.2721,10.2721,10.2524,10.2721,51200.0
2016-12-05 10:40:00,10.41,10.41,10.4,10.41,94080.0,10.2623,10.2623,10.2524,10.2623,94080.0
2016-12-05 10:45:00,10.42,10.45,10.42,10.45,142304.0,10.2721,10.3017,10.2721,10.3017,142304.0
2016-12-05 10:50:00,10.45,10.46,10.45,10.45,268464.0,10.3017,10.3116,10.3017,10.3017,268464.0
2016-12-05 10:55:00,10.45,10.45,10.44,10.44,57280.0,10.3017,10.3017,10.2918,10.2918,57280.0
2016-12-05 11:00:00,10.44,10.44,10.43,10.43,47416.0,10.2918,10.2918,10.282,10.282,47416.0
2016-12-05 11:05:00,10.44,10.45,10.43,10.43,38400.0,10.2918,10.3017,10.282,10.282,38400.0
2016-12-05 11:10:00,10.43,10.43,10.42,10.43,60800.0,10.282,10.282,10.2721,10.282,60800.0
2016-12-05 11:15:00,10.44,10.44,10.42,10.43,29040.0,10.2918,10.2918,10.2721,10.282,29040.0
2016-12-05 11:20:00,10.43,10.44,10.43,10.44,59336.0,10.282,10.2918,10.282,10.2918,59336.0
2016-12-05 11:25:00,10.44,10.44,10.4,10.4,78672.0,10.2918,10.2918,10.2524,10.2524,78672.0
2016-12-05 11:30:00,10.4,10.4,10.39,10.4,17280.0,10.2524,10.2524,10.2426,10.2524,17280.0
2016-12-05 11:35:00,10.4,10.42,10.4,10.41,63720.0,10.2524,10.2721,10.2524,10.2623,63720.0
2016-12-05 11:40:00,10.41,10.42,10.41,10.42,20800.0,10.2623,10.2721,10.2623,10.2721,20800.0
2016-12-05 11:45:00,10.41,10.41,10.4,10.4,13912.0,10.2623,10.2623,10.2524,10.2524,13912.0
2016-12-05 11:50:00,10.4,10.41,10.4,10.4,54880.0,10.2524,10.2623,10.2524,10.2524,54880.0
2016-12-05 11:55:00,10.4,10.4,10.38,10.39,92960.0,10.2524,10.2524,10.2327,10.2426,92960.0
2016-12-05 12:00:00,10.39,10.39,10.38,10.38,29600.0,10.2426,10.2426,10.2327,10.2327,29600.0
2016-12-05 12:05:00,10.39,10.39,10.37,10.37,16800.0,10.2426,10.2426,10.2228,10.2228,16800.0
2016-12-05 12:10:00,10.38,10.4,10.38,10.39,32872.0,10.2327,10.2524,10.2327,10.2426,32872.0
2016-12-05 12:15:00,10.39,10.4,10.39,10.39,71208.0,10.2426,10.2524,10.2426,10.2426,71208.0
2016-12-05 12:20:00,10.39,10.39,10.34,10.35,143416.0,10.2426,10.2426,10.1933,10.2031,143416.0
2016-12-05 12:25:00,10.35,10.36,10.34,10.36,31368.0,10.2031,10.213,10.1933,10.213,31368.0
2016-12-05 12:30:00,10.36,10.37,10.36,10.37,68800.0,10.213,10.2228,10.213,10.2228,68800.0
2016-12-05 12:35:00,10.37,10.38,10.37,10.37,120352.0,10.2228,10.2327,10.2228,10.2228,120352.0
2016-12-05 12:40:00,10.37,10.38,10.37,10.37,46664.0,10.2228,10.2327,10.2228,10.2228,46664.0
2016-12-05 12:45:00,10.37,10.38,10.37,10.38,22400.0,10.2228,10.2327,10.2228,10.2327,22400.0
2016-12-05 12:50:00,10.38,10.4,10.38,10.39,38784.0,10.2327,10.2524,10.2327,10.2426,38784.0
2016-12-05 12:55:00,10.38,10.4,10.38,10.4,8800.0,10.2327,10.2524,10.2327,10.2524,8800.0
2016-12-05 13:00:00,10.4,10.4,10.4,10.4,23200.0,10.2524,10.2524,10.2524,10.2524,23200.0
2016-12-05 13:05:00,10.4,10.4,10.4,10.4,1040.0,10.2524,10.2524,10.2524,10.2524,1040.0
2016-12-05 13:10:00,10.4,10.4,10.4,10.4,2400.0,10.2524,10.2524,10.2524,10.2524,2400.0
2016-12-05 13:15:00,10.4,10.4,10.4,10.4,0.0,10.2524,10.2524,10.2524,10.2524,0.0
2016-12-05 13:20:00,10.4,10.4,10.4,10.4,16000.0,10.2524,10.2524,10.2524,10.2524,16000.0
2016-12-05 13:25:00,10.4,10.4,10.38,10.38,27184.0,10.2524,10.2524,10.2327,10.2327,27184.0
2016-12-05 13:30:00,10.38,10.39,10.38,10.39,13840.0,10.2327,10.2426,10.2327,10.2426,13840.0
2016-12-05 13:35:00,10.39,10.39,10.37,10.38,79464.0,10.2426,10.2426,10.2228,10.2327,79464.0
2016-12-05 13:40:00,10.39,10.39,10.39,10.39,800.0,10.2426,10.2426,10.2426,10.2426,800.0
2016-12-05 13:45:00,10.38,10.38,10.38,10.38,800.0,10.2327,10.2327,10.2327,10.2327,800.0
2016-12-05 13:50:00,10.38,10.38,10.37,10.37,12160.0,10.2327,10.2327,10.2228,10.2228,12160.0
2016-12-05 13:55:00,10.37,10.37,10.37,10.37,40800.0,10.2228,10.2228,10.2228,10.2228,40800.0
2016-12-05 14:00:00,10.37,10.37,10.35,10.36,41600.0,10.2228,10.2228,10.2031,10.213,41600.0
2016-12-05 14:05:00,10.36,10.37,10.36,10.37,7200.0,10.213,10.2228,10.213,10.2228,7200.0
2016-12-05 14:10:00,10.37,10.37,10.35,10.35,30792.0,10.2228,10.2228,10.2031,10.2031,30792.0
2016-12-05 14:15:00,10.35,10.37,10.35,10.36,176000.0,10.2031,10.2228,10.2031,10.213,176000.0
2016-12-05 14:20:00,10.36,10.36,10.36,10.36,800.0,10.213,10.213,10.213,10.213,800.0
2016-12-05 14:25:00,10.35,10.37,10.35,10.37,11600.0,10.2031,10.2228,10.2031,10.2228,11600.0
2016-12-05 14:30:00,10.37,10.37,10.37,10.37,29600.0,10.2228,10.2228,10.2228,10.2228,29600.0
2016-12-05 14:35:00,10.37,10.37,10.36,10.37,9600.0,10.2228,10.2228,10.213,10.2228,9600.0
2016-12-05 14:40:00,10.37,10.37,10.36,10.36,57600.0,10.2228,10.2228,10.213,10.213,57600.0
2016-12-05 14:45:00,10.36,10.37,10.36,10.37,11040.0,10.213,10.2228,10.213,10.2228,11040.0
2016-12-05 14:50:00,10.37,10.38,10.37,10.38,80400.0,10.2228,10.2327,10.2228,10.2327,80400.0
2016-12-05 14:55:00,10.38,10.38,10.38,10.38,8800.0,10.2327,10.2327,10.2327,10.2327,8800.0
2016-12-05 15:00:00,10.38,10.38,10.38,10.38,14400.0,10.2327,10.2327,10.2327,10.2327,14400.0
2016-12-05 15:05:00,10.38,10.38,10.38,10.38,800.0,10.2327,10.2327,10.2327,10.2327,800.0
2016-12-05 15:10:00,10.38,10.39,10.38,10.38,19280.0,10.2327,10.2426,10.2327,10.2327,19280.0
2016-12-05 15:15:00,10.39,10.39,10.38,10.38,6400.0,10.2426,10.2426,10.2327,10.2327,6400.0
2016-12-05 15:20:00,10.38,10.38,10.38,10.38,1600.0,10.2327,10.2327,10.2327,10.2327,1600.0
2016-12-05 15:25:00,10.38,10.38,10.38,10.38,18616.0,10.2327,10.2327,10.2327,10.2327,18616.0
2016-12-05 15:30:00,10.38,10.38,10.38,10.38,15200.0,10.2327,10.2327,10.2327,10.2327,15200.0
2016-12-05 15:35:00,10.38,10.39,10.38,10.39,8000.0,10.2327,10.2426,10.2327,10.2426,8000.0
2016-12-05 15:40:00,10.38,10.4,10.38,10.39,34080.0,10.2327,10.2524,10.2327,10.2426,34080.0
2016-12-05 15:45:00,10.39,10.4,10.39,10.39,171320.0,10.2426,10.2524,10.2426,10.2426,171320.0
2016-12-05 15:50:00,10.39,10.39,10.38,10.39,93176.0,10.2426,10.2426,10.2327,10.2426,93176.0
2016-12-05 15:55:00,10.39,10.4,10.38,10.38,294336.0,10.2426,10.2524,10.2327,10.2327,294336.0
2016-12-06 09:30:00,10.43,10.44,10.38,10.39,328544.0,10.282,10.2918,10.2327,10.2426,328544.0
2016-12-06 09:35:00,10.4,10.4,10.35,10.38,262848.0,10.2524,10.2524,10.2031,10.2327,262848.0
2016-12-06 09:40:00,10.37,10.4,10.37,10.39,165160.0,10.2228,10.2524,10.2228,10.2426,165160.0
2016-12-06 09:45:00,10.39,10.41,10.38,10.41,164704.0,10.2426,10.2623,10.2327,10.2623,164704.0
2016-12-06 09:50:00,10.42,10.44,10.42,10.44,213536.0,10.2721,10.2918,10.2721,10.2918,213536.0
2016-12-06 09:55:00,10.43,10.44,10.41,10.44,100608.0,10.282,10.2918,10.2623,10.2918,100608.0
2016-12-06 10:00:00,10.44,10.46,10.44,10.45,122632.0,10.2918,10.3116,10.2918,10.3017,122632.0
2016-12-06 10:05:00,10.46,10.47,10.44,10.44,310432.0,10.3116,10.3214,10.2918,10.2918,310432.0
2016-12-06 10:10:00,10.44,10.44,10.39,10.4,413368.0,10.2918,10.2918,10.2426,10.2524,413368.0
2016-12-06 10:15:00,10.4,10.41,10.39,10.39,128560.0,10.2524,10.2623,10.2426,10.2426,128560.0
2016-12-06 10:20:00,10.4,10.4,10.39,10.4,46400.0,10.2524,10.2524,10.2426,10.2524,46400.0
2016-12-06 10:25:00,10.4,10.4,10.37,10.37,116912.0,10.2524,10.2524,10.2228,10.2228,116912.0
2016-12-06 10:30:00,10.38,10.43,10.38,10.43,256000.0,10.2327,10.282,10.2327,10.282,256000.0
2016-12-06 10:35:00,10.43,10.43,10.4,10.41,228896.0,10.282,10.282,10.2524,10.2623,228896.0
2016-12-06 10:40:00,10.41,10.43,10.4,10.4,124744.0,10.2623,10.282,10.2524,10.2524,124744.0
2016-12-06 10:45:00,10.4,10.42,10.4,10.41,54384.0,10.2524,10.2721,10.2524,10.2623,54384.0
2016-12-06 10:50:00,10.41,10.42,10.4,10.41,20000.0,10.2623,10.2721,10.2524,10.2623,20000.0
2016-12-06 10:55:00,10.41,10.42,10.4,10.42,214400.0,10.2623,10.2721,10.2524,10.2721,214400.0
2016-12-06 11:00:00,10.4,10.42,10.39,10.4,32800.0,10.2524,10.2721,10.2426,10.2524,32800.0
2016-12-06 11:05:00,10.4,10.4,10.39,10.39,55000.0,10.2524,10.2524,10.2426,10.2426,55000.0
2016-12-06 11:10:00,10.39,10.39,10.38,10.39,203504.0,10.2426,10.2426,10.2327,10.2426,203504.0
2016-12-06 11:15:00,10.39,10.39,10.38,10.38,116400.0,10.2426,10.2426,10.2327,10.2327,116400.0
2016-12-06 11:20:00,10.38,10.4,10.38,10.4,27504.0,10.2327,10.2524,10.2327,10.2524,27504.0
2016-12-06 11:25:00,10.4,10.4,10.38,10.39,15600.0,10.2524,10.2524,10.2327,10.2426,15600.0
2016-12-06 11:30:00,10.4,10.4,10.38,10.39,35832.0,10.2524,10.2524,10.2327,10.2426,35832.0
2016-12-06 11:35:00,10.38,10.38,10.36,10.36,80968.0,10.2327,10.2327,10.213,10.213,80968.0
2016-12-06 11:40:00,10.37,10.37,10.36,10.36,49600.0,10.2228,10.2228,10.213,10.213,49600.0
2016-12-06 11:45:00,10.36,10.36,10.35,10.36,129520.0,10.213,10.213,10.2031,10.213,129520.0
2016-12-06 11:50:00,10.37,10.37,10.36,10.37,9600.0,10.2228,10.2228,10.213,10.2228,9600.0
2016-12-06 11:55:00,10.37,10.38,10.37,10.38,43128.0,10.2228,10.2327,10.2228,10.2327,43128.0
2016-12-06 12:00:00,10.38,10.38,10.38,10.38,26880.0,10.2327,10.2327,10.2327,10.2327,26880.0
2016-12-06 12:05:00,10.38,10.4,10.38,10.38,19600.0,10.2327,10.2524,10.2327,10.2327,19600.0
2016-12-06 12:10:00,10.38,10.38,10.38,10.38,1600.0,10.2327,10.2327,10.2327,10.2327,1600.0
2016-12-06 12:15:00,10.39,10.39,10.38,10.38,38632.0,10.2426,10.2426,10.2327,10.2327,38632.0
2016-12-06 12:20:00,10.38,10.39,10.38,10.39,10160.0,10.2327,10.2426,10.2327,10.2426,10160.0
2016-12-06 12:25:00,10.39,10.4,10.39,10.39,29288.0,10.2426,10.2524,10.2426,10.2426,29288.0
2016-12-06 12:30:00,10.39,10.4,10.39,10.4,6400.0,10.2426,10.2524,10.2426,10.2524,6400.0
2016-12-06 12:35:00,10.39,10.41,10.39,10.4,21752.0,10.2426,10.2623,10.2426,10.2524,21752.0
2016-12-06 12:40:00,10.39,10.39,10.39,10.39,22400.0,10.2426,10.2426,10.2426,10.2426,22400.0
2016-12-06 12:45:00,10.39,10.39,10.37,10.37,121760.0,10.2426,10.2426,10.2228,10.2228,121760.0
2016-12-06 12:50:00,10.37,10.37,10.37,10.37,14400.0,10.2228,10.2228,10.2228,10.2228,14400.0
2016-12-06 12:55:00,10.37,10.38,10.37,10.37,26000.0,10.2228,10.2327,10.2228,10.2228,26000.0
2016-12-06 13:00:00,10.37,10.37,10.37,10.37,2400.0,10.2228,10.2228,10.2228,10.2228,2400.0
2016-12-06 13:05:00,10.38,10.39,10.38,10.38,8000.0,10.2327,10.2426,10.2327,10.2327,8000.0
2016-12-06 13:10:00,10.38,10.39,10.38,10.38,18400.0,10.2327,10.2426,10.2327,10.2327,18400.0
2016-12-06 13:15:00,10.39,10.39,10.39,10.39,800.0,10.2426,10.2426,10.2426,10.2426,800.0
2016-12-06 13:20:00,10.38,10.38,10.37,10.37,28000.0,10.2327,10.2327,10.2228,10.2228,28000.0
2016-12-06 13:25:00,10.38,10.38,10.38,10.38,9624.0,10.2327,10.2327,10.2327,10.2327,9624.0
2016-12-06 13:30:00,10.37,10.38,10.37,10.38,4000.0,10.2228,10.2327,10.2228,10.2327,4000.0
2016-12-06 13:35:00,10.37,10.37,10.37,10.37,36576.0,10.2228,10.2228,10.2228,10.2228,36576.0
2016-12-06 13:40:00,10.37,10.39,10.37,10.39,36800.0,10.2228,10.2426,10.2228,10.2426,36800.0
2016-12-06 13:45:00,10.39,10.4,10.38,10.4,41368.0,10.2426,10.2524,10.2327,10.2524,41368.0
2016-12-06 13:50:00,10.4,10.41,10.39,10.4,54240.0,10.2524,10.2623,10.2426,10.2524,54240.0
2016-12-06 13:55:00,10.4,10.4,10.4,10.4,90440.0,10.2524,10.2524,10.2524,10.2524,90440.0
2016-12-06 14:00:00,10.4,10.4,10.4,10.4,72000.0,10.2524,10.2524,10.2524,10.2524,72000.0
2016-12-06 14:05:00,10.41,10.41,10.4,10.4,101216.0,10.2623,10.2623,10.2524,10.2524,101216.0
2016-12-06 14:10:00,10.4,10.41,10.4,10.41,90400.0,10.2524,10.2623,10.2524,10.2623,90400.0
2016-12-06 14:15:00,10.41,10.41,10.4,10.4,41600.0,10.2623,10.2623,10.2524,10.2524,41600.0
2016-12-06 14:20:00,10.4,10.4,10.4,10.4,50600.0,10.2524,10.2524,10.2524,10.2524,50600.0
2016-12-06 14:25:00,10.41,10.41,10.4,10.41,63424.0,10.2623,10.2623,10.2524,10.2623,63424.0
2016-12-06 14:30:00,10.41,10.42,10.41,10.41,77760.0,10.2623,10.2721,10.2623,10.2623,77760.0
2016-12-06 14:35:00,10.41,10.42,10.41,10.42,41144.0,10.2623,10.2721,10.2623,10.2721,41144.0
2016-12-06 14:40:00,10.43,10.43,10.43,10.43,97488.0,10.282,10.282,10.282,10.282,97488.0
2016-12-06 14:45:00,10.43,10.43,10.43,10.43,9600.0,10.282,10.282,10.282,10.282,9600.0
2016-12-06 14:50:00,10.43,10.43,10.42,10.43,21600.0,10.282,10.282,10.2721,10.282,21600.0
2016-12-06 14:55:00,10.43,10.43,10.42,10.43,4800.0,10.282,10.282,10.2721,10.282,4800.0
2016-12-06 15:00:00,10.43,10.43,10.43,10.43,35360.0,10.282,10.282,10.282,10.282,35360.0
2016-12-06 15:05:00,10.42,10.42,10.42,10.42,21072.0,10.2721,10.2721,10.2721,10.2721,21072.0
2016-12-06 15:10:00,10.41,10.41,10.4,10.4,17600.0,10.2623,10.2623,10.2524,10.2524,17600.0
2016-12-06 15:15:00,10.4,10.41,10.4,10.4,180152.0,10.2524,10.2623,10.2524,10.2524,180152.0
2016-12-06 15:20:00,10.4,10.41,10.4,10.4,37136.0,10.2524,10.2623,10.2524,10.2524,37136.0
2016-12-06 15:25:00,10.4,10.4,10.39,10.39,44824.0,10.2524,10.2524,10.2426,10.2426,44824.0
2016-12-06 15:30:00,10.4,10.41,10.4,10.4,71368.0,10.2524,10.2623,10.2524,10.2524,71368.0
2016-12-06 15:35:00,10.41,10.41,10.4,10.4,54312.0,10.2623,10.2623,10.2524,10.2524,54312.0
2016-12-06 15:40:00,10.41,10.42,10.41,10.41,52800.0,10.2623,10.2721,10.2623,10.2623,52800.0
2016-12-06 15:45:00,10.41,10.42,10.41,10.42,61600.0,10.2623,10.2721,10.2623,10.2721,61600.0
2016-12-06 15:50:00,10.42,10.43,10.42,10.43,80888.0,10.2721,10.282,10.2721,10.282,80888.0
2016-12-06 15:55:00,10.43,10.44,10.42,10.43,633328.0,10.282,10.2918,10.2721,10.282,633328.0
2016-12-07 09:30:00,10.39,10.4,10.37,10.4,171744.0,10.2426,10.2524,10.2228,10.2524,171744.0
2016-12-07 09:35:00,10.4,10.42,10.39,10.42,46400.0,10.2524,10.2721,10.2426,10.2721,46400.0
2016-12-07 09:40:00,10.41,10.41,10.37,10.4,244088.0,10.2623,10.2623,10.2228,10.2524,244088.0
2016-12-07 09:45:00,10.39,10.39,10.36,10.36,125424.0,10.2426,10.2426,10.213,10.213,125424.0
2016-12-07 09:50:00,10.36,10.36,10.34,10.34,102336.0,10.213,10.213,10.1933,10.1933,102336.0
2016-12-07 09:55:00,10.34,10.35,10.33,10.33,109816.0,10.1933,10.2031,10.1834,10.1834,109816.0
2016-12-07 10:00:00,10.33,10.35,10.33,10.35,64968.0,10.1834,10.2031,10.1834,10.2031,64968.0
2016-12-07 10:05:00,10.35,10.38,10.35,10.38,79704.0,10.2031,10.2327,10.2031,10.2327,79704.0
2016-12-07 10:10:00,10.38,10.41,10.38,10.41,208792.0,10.2327,10.2623,10.2327,10.2623,208792.0
2016-12-07 10:15:00,10.41,10.42,10.41,10.42,140800.0,10.2623,10.2721,10.2623,10.2721,140800.0
2016-12-07 10:20:00,10.43,10.43,10.42,10.42,85120.0,10.282,10.282,10.2721,10.2721,85120.0
2016-12-07 10:25:00,10.41,10.42,10.41,10.42,18400.0,10.2623,10.2721,10.2623,10.2721,18400.0
2016-12-07 10:30:00,10.43,10.43,10.4,10.4,89448.0,10.282,10.282,10.2524,10.2524,89448.0
2016-12-07 10:35:00,10.4,10.4,10.39,10.39,30800.0,10.2524,10.2524,10.2426,10.2426,30800.0
2016-12-07 10:40:00,10.4,10.44,10.4,10.44,112536.0,10.2524,10.2918,10.2524,10.2918,112536.0
2016-12-07 10:45:00,10.44,10.45,10.43,10.45,83880.0,10.2918,10.3017,10.282,10.3017,83880.0
2016-12-07 10:50:00,10.45,10.45,10.44,10.45,149712.0,10.3017,10.3017,10.2918,10.3017,149712.0
2016-12-07 10:55:00,10.45,10.45,10.43,10.43,14400.0,10.3017,10.3017,10.282,10.282,14400.0
2016-12-07 11:00:00,10.43,10.44,10.43,10.44,13320.0,10.282,10.2918,10.282,10.2918,13320.0
2016-12-07 11:05:00,10.43,10.43,10.42,10.42,78368.0,10.282,10.282,10.2721,10.2721,78368.0
2016-12-07 11:10:00,10.43,10.43,10.41,10.41,164552.0,10.282,10.282,10.2623,10.2623,164552.0
2016-12-07 11:15:00,10.41,10.42,10.41,10.41,12960.0,10.2623,10.2721,10.2623,10.2623,12960.0
2016-12-07 11:20:00,10.4,10.41,10.4,10.4,24800.0,10.2524,10.2623,10.2524,10.2524,24800.0
2016-12-07 11:25:00,10.4,10.41,10.4,10.41,26240.0,10.2524,10.2623,10.2524,10.2623,26240.0
2016-12-07 11:30:00,10.41,10.42,10.41,10.42,31200.0,10.2623,10.2721,10.2623,10.2721,31200.0
2016-12-07 11:35:00,10.42,10.43,10.42,10.42,41624.0,10.2721,10.282,10.2721,10.2721,41624.0
2016-12-07 11:40:00,10.42,10.43,10.42,10.43,79368.0,10.2721,10.282,10.2721,10.282,79368.0
2016-12-07 11:45:00,10.43,10.43,10.43,10.43,88640.0,10.282,10.282,10.282,10.282,88640.0
2016-12-07 11:50:00,10.42,10.43,10.41,10.43,194640.0,10.2721,10.282,10.2623,10.282,194640.0
2016-12-07 11:55:00,10.43,10.45,10.43,10.45,46400.0,10.282,10.3017,10.282,10.3017,46400.0
2016-12-07 12:00:00,10.46,10.47,10.45,10.45,238800.0,10.3116,10.3214,10.3017,10.3017,238800.0
2016-12-07 12:05:00,10.45,10.46,10.45,10.46,64000.0,10.3017,10.3116,10.3017,10.3116,64000.0
2016-12-07 12:10:00,10.46,10.46,10.45,10.45,23808.0,10.3116,10.3116,10.3017,10.3017,23808.0
2016-12-07 12:15:00,10.45,10.46,10.45,10.46,19200.0,10.3017,10.3116,10.3017,10.3116,19200.0
2016-12-07 12:20:00,10.46,10.46,10.45,10.45,33928.0,10.3116,10.3116,10.3017,10.3017,33928.0
2016-12-07 12:25:00,10.45,10.45,10.45,10.45,33840.0,10.3017,10.3017,10.3017,10.3017,33840.0
2016-12-07 12:30:00,10.45,10.45,10.45,10.45,6400.0,10.3017,10.3017,10.3017,10.3017,6400.0
2016-12-07 12:35:00,10.45,10.45,10.45,10.45,8000.0,10.3017,10.3017,10.3017,10.3017,8000.0
2016-12-07 12:40:00,10.47,10.47,10.46,10.47,60480.0,10.3214,10.3214,10.3116,10.3214,60480.0
2016-12-07 12:45:00,10.47,10.48,10.46,10.47,126184.0,10.3214,10.3313,10.3116,10.3214,126184.0
2016-12-07 12:50:00,10.48,10.48,10.47,10.48,110240.0,10.3313,10.3313,10.3214,10.3313,110240.0
2016-12-07 12:55:00,10.48,10.52,10.48,10.52,169536.0,10.3313,10.3707,10.3313,10.3707,169536.0
2016-12-07 13:00:00,10.52,10.56,10.52,10.55,237344.0,10.3707,10.4101,10.3707,10.4003,237344.0
2016-12-07 13:05:00,10.55,10.57,10.55,10.57,78352.0,10.4003,10.42,10.4003,10.42,78352.0
2016-12-07 13:10:00,10.56,10.56,10.55,10.56,19840.0,10.4101,10.4101,10.4003,10.4101,19840.0
2016-12-07 13:15:00,10.55,10.56,10.55,10.55,42016.0,10.4003,10.4101,10.4003,10.4003,42016.0
2016-12-07 13:20:00,10.56,10.6,10.56,10.58,392592.0,10.4101,10.4496,10.4101,10.4299,392592.0
2016-12-07 13:25:00,10.58,10.58,10.56,10.56,134200.0,10.4299,10.4299,10.4101,10.4101,134200.0
2016-12-07 13:30:00,10.55,10.57,10.55,10.56,68400.0,10.4003,10.42,10.4003,10.4101,68400.0
2016-12-07 13:35:00,10.56,10.58,10.56,10.56,63400.0,10.4101,10.4299,10.4101,10.4101,63400.0
2016-12-07 13:40:00,10.57,10.59,10.56,10.56,127008.0,10.42,10.4397,10.4101,10.4101,127008.0
2016-12-07 13:45:00,10.57,10.59,10.57,10.59,114728.0,10.42,10.4397,10.42,10.4397,114728.0
2016-12-07 13:50:00,10.59,10.61,10.58,10.6,469648.0,10.4397,10.4594,10.4299,10.4496,469648.0
2016-12-07 13:55:00,10.6,10.61,10.59,10.6,124400.0,10.4496,10.4594,10.4397,10.4496,124400.0
2016-12-07 14:00:00,10.61,10.61,10.59,10.59,108856.0,10.4594,10.4594,10.4397,10.4397,108856.0
2016-12-07 14:05:00,10.59,10.59,10.59,10.59,61424.0,10.4397,10.4397,10.4397,10.4397,61424.0
2016-12-07 14:10:00,10.59,10.6,10.59,10.6,137200.0,10.4397,10.4496,10.4397,10.4496,137200.0
2016-12-07 14:15:00,10.61,10.67,10.6,10.66,513448.0,10.4594,10.5186,10.4496,10.5087,513448.0
2016-12-07 14:20:00,10.66,10.67,10.64,10.65,65248.0,10.5087,10.5186,10.489,10.4989,65248.0
2016-12-07 14:25:00,10.66,10.66,10.64,10.64,152544.0,10.5087,10.5087,10.489,10.489,152544.0
2016-12-07 14:30:00,10.64,10.65,10.64,10.65,34000.0,10.489,10.4989,10.489,10.4989,34000.0
2016-12-07 14:35:00,10.65,10.66,10.65,10.65,16104.0,10.4989,10.5087,10.4989,10.4989,16104.0
2016-12-07 14:40:00,10.65,10.65,10.65,10.65,186256.0,10.4989,10.4989,10.4989,10.4989,186256.0
2016-12-07 14:45:00,10.65,10.66,10.65,10.65,42208.0,10.4989,10.5087,10.4989,10.4989,42208.0
2016-12-07 14:50:00,10.65,10.67,10.65,10.66,190248.0,10.4989,10.5186,10.4989,10.5087,190248.0
2016-12-07 14:55:00,10.66,10.68,10.65,10.68,69984.0,10.5087,10.5284,10.4989,10.5284,69984.0
2016-12-07 15:00:00,10.67,10.67,10.65,10.66,83704.0,10.5186,10.5186,10.4989,10.5087,83704.0
2016-12-07 15:05:00,10.67,10.69,10.67,10.68,154160.0,10.5186,10.5383,10.5186,10.5284,154160.0
2016-12-07 15:10:00,10.68,10.68,10.67,10.68,24680.0,10.5284,10.5284,10.5186,10.5284,24680.0
2016-12-07 15:15:00,10.68,10.68,10.68,10.68,36400.0,10.5284,10.5284,10.5284,10.5284,36400.0
2016-12-07 15:20:00,10.68,10.7,10.68,10.7,61904.0,10.5284,10.5482,10.5284,10.5482,61904.0
2016-12-07 15:25:00,10.69,10.72,10.69,10.72,272336.0,10.5383,10.5679,10.5383,10.5679,272336.0
2016-12-07 15:30:00,10.71,10.72,10.7,10.71,139712.0,10.558,10.5679,10.5482,10.558,139712.0
2016-12-07 15:35:00,10.71,10.72,10.7,10.71,89480.0,10.558,10.5679,10.5482,10.558,89480.0
2016-12-07 15:40:00,10.71,10.72,10.7,10.7,86944.0,10.558,10.5679,10.5482,10.5482,86944.0
2016-12-07 15:45:00,10.7,10.7,10.67,10.68,105096.0,10.5482,10.5482,10.5186,10.5284,105096.0
2016-12-07 15:50:00,10.68,10.69,10.68,10.68,61632.0,10.5284,10.5383,10.5284,10.5284,61632.0
2016-12-07 15:55:00,10.68,10.7,10.68,10.7,349600.0,10.5284,10.5482,10.5284,10.5482,349600.0
2016-12-08 09:30:00,10.71,10.71,10.66,10.69,342560.0,10.558,10.558,10.5087,10.5383,342560.0
2016-12-08 09:35:00,10.69,10.74,10.67,10.74,238960.0,10.5383,10.5876,10.5186,10.5876,238960.0
2016-12-08 09:40:00,10.74,10.75,10.71,10.74,394024.0,10.5876,10.5974,10.558,10.5876,394024.0
2016-12-08 09:45:00,10.74,10.76,10.73,10.73,214488.0,10.5876,10.6073,10.5777,10.5777,214488.0
2016-12-08 09:50:00,10.74,10.77,10.73,10.75,281512.0,10.5876,10.6172,10.5777,10.5974,281512.0
2016-12-08 09:55:00,10.74,10.74,10.7,10.72,228600.0,10.5876,10.5876,10.5482,10.5679,228600.0
2016-12-08 10:00:00,10.71,10.71,10.69,10.69,249592.0,10.558,10.558,10.5383,10.5383,249592.0
2016-12-08 10:05:00,10.69,10.73,10.69,10.72,335784.0,10.5383,10.5777,10.5383,10.5679,335784.0
2016-12-08 10:10:00,10.73,10.73,10.71,10.72,13224.0,10.5777,10.5777,10.558,10.5679,13224.0
2016-12-08 10:15:00,10.72,10.74,10.72,10.74,26400.0,10.5679,10.5876,10.5679,10.5876,26400.0
2016-12-08 10:20:00,10.73,10.74,10.72,10.73,56000.0,10.5777,10.5876,10.5679,10.5777,56000.0
2016-12-08 10:25:00,10.74,10.76,10.74,10.75,80024.0,10.5876,10.6073,10.5876,10.5974,80024.0
2016-12-08 10:30:00,10.75,10.77,10.75,10.75,108392.0,10.5974,10.6172,10.5974,10.5974,108392.0
2016-12-08 10:35:00,10.74,10.74,10.72,10.73,210272.0,10.5876,10.5876,10.5679,10.5777,210272.0
2016-12-08 10:40:00,10.73,10.75,10.73,10.74,23200.0,10.5777,10.5974,10.5777,10.5876,23200.0
2016-12-08 10:45:00,10.74,10.74,10.72,10.74,35200.0,10.5876,10.5876,10.5679,10.5876,35200.0
2016-12-08 10:50:00,10.74,10.74,10.73,10.74,161104.0,10.5876,10.5876,10.5777,10.5876,161104.0
2016-12-08 10:55:00,10.75,10.75,10.75,10.75,31224.0,10.5974,10.5974,10.5974,10.5974,31224.0
2016-12-08 11:00:00,10.75,10.76,10.74,10.76,76424.0,10.5974,10.6073,10.5876,10.6073,76424.0
2016-12-08 11:05:00,10.76,10.78,10.76,10.77,220528.0,10.6073,10.627,10.6073,10.6172,220528.0
2016-12-08 11:10:00,10.77,10.77,10.76,10.77,35272.0,10.6172,10.6172,10.6073,10.6172,35272.0
2016-12-08 11:15:00,10.76,10.77,10.74,10.76,119560.0,10.6073,10.6172,10.5876,10.6073,119560.0
2016-12-08 11:20:00,10.77,10.78,10.76,10.77,48696.0,10.6172,10.627,10.6073,10.6172,48696.0
2016-12-08 11:25:00,10.77,10.77,10.75,10.75,16432.0,10.6172,10.6172,10.5974,10.5974,16432.0
2016-12-08 11:30:00,10.75,10.76,10.74,10.75,45248.0,10.5974,10.6073,10.5876,10.5974,45248.0
2016-12-08 11:35:00,10.75,10.75,10.72,10.72,43120.0,10.5974,10.5974,10.5679,10.5679,43120.0
2016-12-08 11:40:00,10.72,10.73,10.72,10.73,321288.0,10.5679,10.5777,10.5679,10.5777,321288.0
2016-12-08 11:45:00,10.74,10.76,10.74,10.75,97600.0,10.5876,10.6073,10.5876,10.5974,97600.0
2016-12-08 11:50:00,10.74,10.74,10.73,10.73,27200.0,10.5876,10.5876,10.5777,10.5777,27200.0
2016-12-08 11:55:00,10.73,10.74,10.73,10.74,2800.0,10.5777,10.5876,10.5777,10.5876,2800.0
2016-12-08 12:00:00,10.74,10.74,10.74,10.74,8000.0,10.5876,10.5876,10.5876,10.5876,8000.0
2016-12-08 12:05:00,10.74,10.74,10.74,10.74,2880.0,10.5876,10.5876,10.5876,10.5876,2880.0
2016-12-08 12:10:00,10.74,10.75,10.74,10.74,82512.0,10.5876,10.5974,10.5876,10.5876,82512.0
2016-12-08 12:15:00,10.75,10.75,10.74,10.74,10872.0,10.5974,10.5974,10.5876,10.5876,10872.0
2016-12-08 12:20:00,10.75,10.77,10.75,10.77,84800.0,10.5974,10.6172,10.5974,10.6172,84800.0
2016-12-08 12:25:00,10.77,10.79,10.77,10.77,118976.0,10.6172,10.6369,10.6172,10.6172,118976.0
2016-12-08 12:30:00,10.77,10.78,10.77,10.77,62960.0,10.6172,10.627,10.6172,10.6172,62960.0
2016-12-08 12:35:00,10.77,10.77,10.76,10.76,96464.0,10.6172,10.6172,10.6073,10.6073,96464.0
2016-12-08 12:40:00,10.76,10.77,10.76,10.77,18400.0,10.6073,10.6172,10.6073,10.6172,18400.0
2016-12-08 12:45:00,10.77,10.79,10.76,10.78,155992.0,10.6172,10.6369,10.6073,10.627,155992.0
2016-12-08 12:50:00,10.77,10.78,10.76,10.77,18000.0,10.6172,10.627,10.6073,10.6172,18000.0
2016-12-08 12:55:00,10.76,10.77,10.75,10.76,75200.0,10.6073,10.6172,10.5974,10.6073,75200.0
2016-12-08 13:00:00,10.75,10.75,10.74,10.74,82024.0,10.5974,10.5974,10.5876,10.5876,82024.0
2016-12-08 13:05:00,10.74,10.74,10.73,10.73,18600.0,10.5876,10.5876,10.5777,10.5777,18600.0
2016-12-08 13:10:00,10.73,10.74,10.73,10.74,75368.0,10.5777,10.5876,10.5777,10.5876,75368.0
2016-12-08 13:15:00,10.74,10.74,10.72,10.72,27056.0,10.5876,10.5876,10.5679,10.5679,27056.0
2016-12-08 13:20:00,10.72,10.73,10.72,10.73,31960.0,10.5679,10.5777,10.5679,10.5777,31960.0
2016-12-08 13:25:00,10.73,10.74,10.73,10.74,18000.0,10.5777,10.5876,10.5777,10.5876,18000.0
2016-12-08 13:30:00,10.72,10.73,10.72,10.73,2400.0,10.5679,10.5777,10.5679,10.5777,2400.0
2016-12-08 13:35:00,10.73,10.74,10.73,10.74,67080.0,10.5777,10.5876,10.5777,10.5876,67080.0
2016-12-08 13:40:00,10.75,10.75,10.73,10.74,23200.0,10.5974,10.5974,10.5777,10.5876,23200.0
2016-12-08 13:45:00,10.73,10.74,10.73,10.74,12800.0,10.5777,10.5876,10.5777,10.5876,12800.0
2016-12-08 13:50:00,10.75,10.75,10.74,10.75,28800.0,10.5974,10.5974,10.5876,10.5974,28800.0
2016-12-08 13:55:00,10.75,10.76,10.75,10.76,64952.0,10.5974,10.6073,10.5974,10.6073,64952.0
2016-12-08 14:00:00,10.75,10.76,10.75,10.75,20576.0,10.5974,10.6073,10.5974,10.5974,20576.0
2016-12-08 14:05:00,10.74,10.74,10.73,10.74,108800.0,10.5876,10.5876,10.5777,10.5876,108800.0
2016-12-08 14:10:00,10.73,10.74,10.73,10.73,16400.0,10.5777,10.5876,10.5777,10.5777,16400.0
2016-12-08 14:15:00,10.73,10.73,10.7,10.7,338960.0,10.5777,10.5777,10.5482,10.5482,338960.0
2016-12-08 14:20:00,10.7,10.71,10.68,10.68,392664.0,10.5482,10.558,10.5284,10.5284,392664.0
2016-12-08 14:25:00,10.68,10.71,10.68,10.7,77560.0,10.5284,10.558,10.5284,10.5482,77560.0
2016-12-08 14:30:00,10.71,10.71,10.7,10.71,5600.0,10.558,10.558,10.5482,10.558,5600.0
2016-12-08 14:35:00,10.7,10.7,10.67,10.68,183264.0,10.5482,10.5482,10.5186,10.5284,183264.0
2016-12-08 14:40:00,10.68,10.69,10.68,10.69,38400.0,10.5284,10.5383,10.5284,10.5383,38400.0
2016-12-08 14:45:00,10.68,10.69,10.67,10.67,94760.0,10.5284,10.5383,10.5186,10.5186,94760.0
2016-12-08 14:50:00,10.67,10.68,10.67,10.68,55200.0,10.5186,10.5284,10.5186,10.5284,55200.0
2016-12-08 14:55:00,10.68,10.7,10.68,10.69,40768.0,10.5284,10.5482,10.5284,10.5383,40768.0
2016-12-08 15:00:00,10.7,10.71,10.7,10.71,89520.0,10.5482,10.558,10.5482,10.558,89520.0
2016-12-08 15:05:00,10.71,10.72,10.69,10.72,138184.0,10.558,10.5679,10.5383,10.5679,138184.0
2016-12-08 15:10:00,10.72,10.73,10.71,10.71,112800.0,10.5679,10.5777,10.558,10.558,112800.0
2016-12-08 15:15:00,10.71,10.72,10.71,10.72,99200.0,10.558,10.5679,10.558,10.5679,99200.0
2016-12-08 15:20:00,10.71,10.72,10.71,10.71,27200.0,10.558,10.5679,10.558,10.558,27200.0
2016-12-08 15:25:00,10.71,10.72,10.71,10.71,105728.0,10.558,10.5679,10.558,10.558,105728.0
2016-12-08 15:30:00,10.71,10.72,10.71,10.72,43200.0,10.558,10.5679,10.558,10.5679,43200.0
2016-12-08 15:35:00,10.72,10.74,10.72,10.74,88800.0,10.5679,10.5876,10.5679,10.5876,88800.0
2016-12-08 15:40:00,10.74,10.74,10.73,10.74,120480.0,10.5876,10.5876,10.5777,10.5876,120480.0
2016-12-08 15:45:00,10.74,10.74,10.72,10.73,66736.0,10.5876,10.5876,10.5679,10.5777,66736.0
2016-12-08 15:50:00,10.73,10.74,10.72,10.74,117912.0,10.5777,10.5876,10.5679,10.5876,117912.0
2016-12-08 15:55:00,10.74,10.74,10.72,10.73,904432.0,10.5876,10.5876,10.5679,10.5777,904432.0
2016-12-09 09:30:00,10.82,10.85,10.81,10.83,572648.0,10.6665,10.696,10.6566,10.6763,572648.0
2016-12-09 09:35:00,10.83,10.86,10.83,10.85,334216.0,10.6763,10.7059,10.6763,10.696,334216.0
2016-12-09 09:40:00,10.86,10.86,10.82,10.86,266368.0,10.7059,10.7059,10.6665,10.7059,266368.0
2016-12-09 09:45:00,10.86,10.89,10.85,10.88,286200.0,10.7059,10.7355,10.696,10.7256,286200.0
2016-12-09 09:50:00,10.88,10.89,10.88,10.88,232856.0,10.7256,10.7355,10.7256,10.7256,232856.0
2016-12-09 09:55:00,10.88,10.88,10.88,10.88,76200.0,10.7256,10.7256,10.7256,10.7256,76200.0
2016-12-09 10:00:00,10.89,10.89,10.86,10.87,165880.0,10.7355,10.7355,10.7059,10.7157,165880.0
2016-12-09 10:05:00,10.87,10.87,10.85,10.86,219816.0,10.7157,10.7157,10.696,10.7059,219816.0
2016-12-09 10:10:00,10.86,10.87,10.85,10.86,109544.0,10.7059,10.7157,10.696,10.7059,109544.0
2016-12-09 10:15:00,10.86,10.86,10.83,10.84,211104.0,10.7059,10.7059,10.6763,10.6862,211104.0
2016-12-09 10:20:00,10.84,10.87,10.83,10.87,81800.0,10.6862,10.7157,10.6763,10.7157,81800.0
2016-12-09 10:25:00,10.87,10.88,10.86,10.86,94296.0,10.7157,10.7256,10.7059,10.7059,94296.0
2016-12-09 10:30:00,10.87,10.89,10.87,10.89,135704.0,10.7157,10.7355,10.7157,10.7355,135704.0
2016-12-09 10:35:00,10.89,10.9,10.88,10.9,204440.0,10.7355,10.7453,10.7256,10.7453,204440.0
2016-12-09 10:40:00,10.9,10.91,10.9,10.9,176192.0,10.7453,10.7552,10.7453,10.7453,176192.0
2016-12-09 10:45:00,10.89,10.89,10.89,10.89,79944.0,10.7355,10.7355,10.7355,10.7355,79944.0
2016-12-09 10:50:00,10.89,10.9,10.87,10.87,75080.0,10.7355,10.7453,10.7157,10.7157,75080.0
2016-12-09 10:55:00,10.87,10.87,10.86,10.86,135288.0,10.7157,10.7157,10.7059,10.7059,135288.0
2016-12-09 11:00:00,10.86,10.88,10.86,10.88,126536.0,10.7059,10.7256,10.7059,10.7256,126536.0
2016-12-09 11:05:00,10.87,10.89,10.87,10.88,120872.0,10.7157,10.7355,10.7157,10.7256,120872.0
2016-12-09 11:10:00,10.88,10.9,10.88,10.89,111736.0,10.7256,10.7453,10.7256,10.7355,111736.0
2016-12-09 11:15:00,10.89,10.89,10.88,10.89,13976.0,10.7355,10.7355,10.7256,10.7355,13976.0
2016-12-09 11:20:00,10.9,10.9,10.88,10.88,35496.0,10.7453,10.7453,10.7256,10.7256,35496.0
2016-12-09 11:25:00,10.89,10.89,10.87,10.88,126960.0,10.7355,10.7355,10.7157,10.7256,126960.0
2016-12-09 11:30:00,10.88,10.88,10.87,10.88,52432.0,10.7256,10.7256,10.7157,10.7256,52432.0
2016-12-09 11:35:00,10.88,10.88,10.87,10.88,94496.0,10.7256,10.7256,10.7157,10.7256,94496.0
2016-12-09 11:40:00,10.88,10.88,10.87,10.87,72800.0,10.7256,10.7256,10.7157,10.7157,72800.0
2016-12-09 11:45:00,10.87,10.88,10.87,10.88,17200.0,10.7157,10.7256,10.7157,10.7256,17200.0
2016-12-09 11:50:00,10.88,10.89,10.88,10.88,33928.0,10.7256,10.7355,10.7256,10.7256,33928.0
2016-12-09 11:55:00,10.88,10.89,10.88,10.88,38400.0,10.7256,10.7355,10.7256,10.7256,38400.0
2016-12-09 12:00:00,10.88,10.89,10.88,10.89,25600.0,10.7256,10.7355,10.7256,10.7355,25600.0
2016-12-09 12:05:00,10.88,10.88,10.88,10.88,44600.0,10.7256,10.7256,10.7256,10.7256,44600.0
2016-12-09 12:10:00,10.88,10.88,10.86,10.86,25600.0,10.7256,10.7256,10.7059,10.7059,25600.0
2016-12-09 12:15:00,10.87,10.88,10.87,10.88,17600.0,10.7157,10.7256,10.7157,10.7256,17600.0
2016-12-09 12:20:00,10.88,10.88,10.87,10.88,26800.0,10.7256,10.7256,10.7157,10.7256,26800.0
2016-12-09 12:25:00,10.87,10.87,10.86,10.87,182472.0,10.7157,10.7157,10.7059,10.7157,182472.0
2016-12-09 12:30:00,10.87,10.88,10.87,10.88,37192.0,10.7157,10.7256,10.7157,10.7256,37192.0
2016-12-09 12:35:00,10.87,10.88,10.87,10.88,64720.0,10.7157,10.7256,10.7157,10.7256,64720.0
2016-12-09 12:40:00,10.87,10.87,10.87,10.87,7200.0,10.7157,10.7157,10.7157,10.7157,7200.0
2016-12-09 12:45:00,10.87,10.88,10.87,10.88,34400.0,10.7157,10.7256,10.7157,10.7256,34400.0
2016-12-09 12:50:00,10.88,10.88,10.88,10.88,63200.0,10.7256,10.7256,10.7256,10.7256,63200.0
2016-12-09 12:55:00,10.88,10.88,10.85,10.86,58400.0,10.7256,10.7256,10.696,10.7059,58400.0
2016-12-09 13:00:00,10.86,10.87,10.86,10.86,108456.0,10.7059,10.7157,10.7059,10.7059,108456.0
2016-12-09 13:05:00,10.86,10.86,10.85,10.85,99432.0,10.7059,10.7059,10.696,10.696,99432.0
2016-12-09 13:10:00,10.85,10.86,10.85,10.86,25920.0,10.696,10.7059,10.696,10.7059,25920.0
2016-12-09 13:15:00,10.86,10.86,10.84,10.85,33560.0,10.7059,10.7059,10.6862,10.696,33560.0
2016-12-09 13:20:00,10.84,10.85,10.83,10.85,167944.0,10.6862,10.696,10.6763,10.696,167944.0
2016-12-09 13:25:00,10.85,10.86,10.84,10.85,29752.0,10.696,10.7059,10.6862,10.696,29752.0
2016-12-09 13:30:00,10.86,10.86,10.85,10.86,117512.0,10.7059,10.7059,10.696,10.7059,117512.0
2016-12-09 13:35:00,10.86,10.86,10.85,10.85,60000.0,10.7059,10.7059,10.696,10.696,60000.0
2016-12-09 13:40:00,10.85,10.86,10.85,10.85,174320.0,10.696,10.7059,10.696,10.696,174320.0
2016-12-09 13:45:00,10.86,10.87,10.86,10.86,55064.0,10.7059,10.7157,10.7059,10.7059,55064.0
2016-12-09 13:50:00,10.86,10.87,10.86,10.87,77032.0,10.7059,10.7157,10.7059,10.7157,77032.0
2016-12-09 13:55:00,10.87,10.88,10.87,10.87,72512.0,10.7157,10.7256,10.7157,10.7157,72512.0
2016-12-09 14:00:00,10.87,10.87,10.87,10.87,16000.0,10.7157,10.7157,10.7157,10.7157,16000.0
2016-12-09 14:05:00,10.87,10.88,10.86,10.87,134680.0,10.7157,10.7256,10.7059,10.7157,134680.0
2016-12-09 14:10:00,10.87,10.87,10.86,10.86,42400.0,10.7157,10.7157,10.7059,10.7059,42400.0
2016-12-09 14:15:00,10.86,10.87,10.85,10.85,115200.0,10.7059,10.7157,10.696,10.696,115200.0
2016-12-09 14:20:00,10.84,10.85,10.84,10.85,28000.0,10.6862,10.696,10.6862,10.696,28000.0
2016-12-09 14:25:00,10.85,10.85,10.85,10.85,6400.0,10.696,10.696,10.696,10.696,6400.0
2016-12-09 14:30:00,10.84,10.86,10.84,10.86,34720.0,10.6862,10.7059,10.6862,10.7059,34720.0
2016-12-09 14:35:00,10.86,10.86,10.85,10.85,9600.0,10.7059,10.7059,10.696,10.696,9600.0
2016-12-09 14:40:00,10.85,10.86,10.85,10.85,20000.0,10.696,10.7059,10.696,10.696,20000.0
2016-12-09 14:45:00,10.85,10.85,10.85,10.85,13232.0,10.696,10.696,10.696,10.696,13232.0
2016-12-09 14:50:00,10.85,10.86,10.85,10.86,33456.0,10.696,10.7059,10.696,10.7059,33456.0
2016-12-09 14:55:00,10.86,10.87,10.86,10.86,19024.0,10.7059,10.7157,10.7059,10.7059,19024.0
2016-12-09 15:00:00,10.87,10.87,10.86,10.87,67280.0,10.7157,10.7157,10.7059,10.7157,67280.0
2016-12-09 15:05:00,10.87,10.88,10.87,10.88,216624.0,10.7157,10.7256,10.7157,10.7256,216624.0
2016-12-09 15:10:00,10.88,10.88,10.87,10.88,148480.0,10.7256,10.7256,10.7157,10.7256,148480.0
2016-12-09 15:15:00,10.88,10.89,10.88,10.89,109008.0,10.7256,10.7355,10.7256,10.7355,109008.0
2016-12-09 15:20:00,10.89,10.89,10.88,10.89,54160.0,10.7355,10.7355,10.7256,10.7355,54160.0
2016-12-09 15:25:00,10.88,10.89,10.88,10.89,84800.0,10.7256,10.7355,10.7256,10.7355,84800.0
2016-12-09 15:30:00,10.89,10.9,10.88,10.88,230440.0,10.7355,10.7453,10.7256,10.7256,230440.0
2016-12-09 15:35:00,10.88,10.88,10.88,10.88,45200.0,10.7256,10.7256,10.7256,10.7256,45200.0
2016-12-09 15:40:00,10.87,10.88,10.87,10.88,12880.0,10.7157,10.7256,10.7157,10.7256,12880.0
2016-12-09 15:45:00,10.88,10.88,10.88,10.88,183296.0,10.7256,10.7256,10.7256,10.7256,183296.0
2016-12-09 15:50:00,10.88,10.89,10.88,10.89,90616.0,10.7256,10.7355,10.7256,10.7355,90616.0
2016-12-09 15:55:00,10.89,10.9,10.88,10.9,620696.0,10.7355,10.7453,10.7256,10.7453,620696.0
2016-12-12 09:30:00,10.8,10.82,10.77,10.79,600040.0,10.6467,10.6665,10.6172,10.6369,600040.0
2016-12-12 09:35:00,10.79,10.81,10.76,10.81,309648.0,10.6369,10.6566,10.6073,10.6566,309648.0
2016-12-12 09:40:00,10.81,10.81,10.77,10.78,143200.0,10.6566,10.6566,10.6172,10.627,143200.0
2016-12-12 09:45:00,10.78,10.8,10.77,10.8,190336.0,10.627,10.6467,10.6172,10.6467,190336.0
2016-12-12 09:50:00,10.8,10.83,10.8,10.82,156520.0,10.6467,10.6763,10.6467,10.6665,156520.0
2016-12-12 09:55:00,10.83,10.83,10.82,10.83,87512.0,10.6763,10.6763,10.6665,10.6763,87512.0
2016-12-12 10:00:00,10.83,10.85,10.83,10.85,339496.0,10.6763,10.696,10.6763,10.696,339496.0
2016-12-12 10:05:00,10.83,10.84,10.81,10.82,126176.0,10.6763,10.6862,10.6566,10.6665,126176.0
2016-12-12 10:10:00,10.82,10.82,10.8,10.8,125736.0,10.6665,10.6665,10.6467,10.6467,125736.0
2016-12-12 10:15:00,10.8,10.81,10.77,10.78,84664.0,10.6467,10.6566,10.6172,10.627,84664.0
2016-12-12 10:20:00,10.78,10.8,10.78,10.78,68800.0,10.627,10.6467,10.627,10.627,68800.0
2016-12-12 10:25:00,10.78,10.78,10.75,10.75,233504.0,10.627,10.627,10.5974,10.5974,233504.0
2016-12-12 10:30:00,10.75,10.78,10.75,10.76,79424.0,10.5974,10.627,10.5974,10.6073,79424.0
2016-12-12 10:35:00,10.77,10.78,10.77,10.78,29280.0,10.6172,10.627,10.6172,10.627,29280.0
2016-12-12 10:40:00,10.78,10.78,10.77,10.77,68296.0,10.627,10.627,10.6172,10.6172,68296.0
2016-12-12 10:45:00,10.77,10.77,10.76,10.76,44000.0,10.6172,10.6172,10.6073,10.6073,44000.0
2016-12-12 10:50:00,10.76,10.77,10.76,10.77,16000.0,10.6073,10.6172,10.6073,10.6172,16000.0
2016-12-12 10:55:00,10.78,10.79,10.77,10.78,42040.0,10.627,10.6369,10.6172,10.627,42040.0
2016-12-12 11:00:00,10.79,10.79,10.78,10.79,20408.0,10.6369,10.6369,10.627,10.6369,20408.0
2016-12-12 11:05:00,10.79,10.8,10.79,10.79,35984.0,10.6369,10.6467,10.6369,10.6369,35984.0
2016-12-12 11:10:00,10.79,10.79,10.79,10.79,25736.0,10.6369,10.6369,10.6369,10.6369,25736.0
2016-12-12 11:15:00,10.79,10.8,10.79,10.79,140080.0,10.6369,10.6467,10.6369,10.6369,140080.0
2016-12-12 11:20:00,10.79,10.79,10.78,10.78,99384.0,10.6369,10.6369,10.627,10.627,99384.0
2016-12-12 11:25:00,10.78,10.78,10.78,10.78,23200.0,10.627,10.627,10.627,10.627,23200.0
2016-12-12 11:30:00,10.78,10.79,10.78,10.78,49464.0,10.627,10.6369,10.627,10.627,49464.0
2016-12-12 11:35:00,10.78,10.79,10.77,10.77,28464.0,10.627,10.6369,10.6172,10.6172,28464.0
2016-12-12 11:40:00,10.77,10.77,10.76,10.77,49880.0,10.6172,10.6172,10.6073,10.6172,49880.0
2016-12-12 11:45:00,10.77,10.77,10.76,10.77,59920.0,10.6172,10.6172,10.6073,10.6172,59920.0
2016-12-12 11:50:00,10.77,10.77,10.75,10.76,59472.0,10.6172,10.6172,10.5974,10.6073,59472.0
2016-12-12 11:55:00,10.75,10.76,10.75,10.75,103824.0,10.5974,10.6073,10.5974,10.5974,103824.0
2016-12-12 12:00:00,10.75,10.75,10.72,10.72,242976.0,10.5974,10.5974,10.5679,10.5679,242976.0
2016-12-12 12:05:00,10.72,10.72,10.72,10.72,88320.0,10.5679,10.5679,10.5679,10.5679,88320.0
2016-12-12 12:10:00,10.72,10.73,10.72,10.73,33808.0,10.5679,10.5777,10.5679,10.5777,33808.0
2016-12-12 12:15:00,10.73,10.74,10.72,10.73,101024.0,10.5777,10.5876,10.5679,10.5777,101024.0
2016-12-12 12:20:00,10.72,10.74,10.71,10.73,150000.0,10.5679,10.5876,10.558,10.5777,150000.0
2016-12-12 12:25:00,10.72,10.73,10.72,10.73,30016.0,10.5679,10.5777,10.5679,10.5777,30016.0
2016-12-12 12:30:00,10.73,10.74,10.73,10.74,32800.0,10.5777,10.5876,10.5777,10.5876,32800.0
2016-12-12 12:35:00,10.74,10.75,10.74,10.75,112136.0,10.5876,10.5974,10.5876,10.5974,112136.0
2016-12-12 12:40:00,10.75,10.76,10.74,10.76,11936.0,10.5974,10.6073,10.5876,10.6073,11936.0
2016-12-12 12:45:00,10.75,10.75,10.75,10.75,24112.0,10.5974,10.5974,10.5974,10.5974,24112.0
2016-12-12 12:50:00,10.75,10.75,10.73,10.74,15200.0,10.5974,10.5974,10.5777,10.5876,15200.0
2016-12-12 12:55:00,10.74,10.74,10.74,10.74,17600.0,10.5876,10.5876,10.5876,10.5876,17600.0
2016-12-12 13:00:00,10.75,10.76,10.75,10.75,29536.0,10.5974,10.6073,10.5974,10.5974,29536.0
2016-12-12 13:05:00,10.75,10.75,10.75,10.75,12800.0,10.5974,10.5974,10.5974,10.5974,12800.0
2016-12-12 13:10:00,10.75,10.75,10.74,10.75,11176.0,10.5974,10.5974,10.5876,10.5974,11176.0
2016-12-12 13:15:00,10.76,10.77,10.76,10.77,66608.0,10.6073,10.6172,10.6073,10.6172,66608.0
2016-12-12 13:20:00,10.77,10.77,10.76,10.77,24744.0,10.6172,10.6172,10.6073,10.6172,24744.0
2016-12-12 13:25:00,10.77,10.78,10.77,10.77,31224.0,10.6172,10.627,10.6172,10.6172,31224.0
2016-12-12 13:30:00,10.77,10.77,10.74,10.75,49864.0,10.6172,10.6172,10.5876,10.5974,49864.0
2016-12-12 13:35:00,10.75,10.75,10.74,10.74,49600.0,10.5974,10.5974,10.5876,10.5876,49600.0
2016-12-12 13:40:00,10.75,10.75,10.75,10.75,3200.0,10.5974,10.5974,10.5974,10.5974,3200.0
2016-12-12 13:45:00,10.76,10.76,10.74,10.74,49600.0,10.6073,10.6073,10.5876,10.5876,49600.0
2016-12-12 13:50:00,10.74,10.74,10.73,10.74,10080.0,10.5876,10.5876,10.5777,10.5876,10080.0
2016-12-12 13:55:00,10.73,10.74,10.73,10.74,53680.0,10.5777,10.5876,10.5777,10.5876,53680.0
2016-12-12 14:00:00,10.74,10.76,10.74,10.75,79016.0,10.5876,10.6073,10.5876,10.5974,79016.0
2016-12-12 14:05:00,10.75,10.76,10.74,10.75,85600.0,10.5974,10.6073,10.5876,10.5974,85600.0
2016-12-12 14:10:00,10.75,10.77,10.75,10.76,72000.0,10.5974,10.6172,10.5974,10.6073,72000.0
2016-12-12 14:15:00,10.76,10.78,10.76,10.78,80800.0,10.6073,10.627,10.6073,10.627,80800.0
2016-12-12 14:20:00,10.77,10.77,10.77,10.77,56000.0,10.6172,10.6172,10.6172,10.6172,56000.0
2016-12-12 14:25:00,10.77,10.77,10.76,10.76,48800.0,10.6172,10.6172,10.6073,10.6073,48800.0
2016-12-12 14:30:00,10.76,10.77,10.76,10.77,28000.0,10.6073,10.6172,10.6073,10.6172,28000.0
2016-12-12 14:35:00,10.76,10.76,10.76,10.76,15200.0,10.6073,10.6073,10.6073,10.6073,15200.0
2016-12-12 14:40:00,10.76,10.76,10.76,10.76,33096.0,10.6073,10.6073,10.6073,10.6073,33096.0
2016-12-12 14:45:00,10.77,10.77,10.76,10.76,14400.0,10.6172,10.6172,10.6073,10.6073,14400.0
2016-12-12 14:50:00,10.76,10.77,10.76,10.76,19600.0,10.6073,10.6172,10.6073,10.6073,19600.0
2016-12-12 14:55:00,10.77,10.77,10.76,10.77,6440.0,10.6172,10.6172,10.6073,10.6172,6440.0
2016-12-12 15:00:00,10.77,10.77,10.77,10.77,24672.0,10.6172,10.6172,10.6172,10.6172,24672.0
2016-12-12 15:05:00,10.77,10.78,10.77,10.78,12000.0,10.6172,10.627,10.6172,10.627,12000.0
2016-12-12 15:10:00,10.78,10.78,10.78,10.78,18672.0,10.627,10.627,10.627,10.627,18672.0
2016-12-12 15:15:00,10.78,10.78,10.77,10.77,7600.0,10.627,10.627,10.6172,10.6172,7600.0
2016-12-12 15:20:00,10.78,10.78,10.78,10.78,13600.0,10.627,10.627,10.627,10.627,13600.0
2016-12-12 15:25:00,10.79,10.79,10.78,10.79,37600.0,10.6369,10.6369,10.627,10.6369,37600.0
2016-12-12 15:30:00,10.78,10.78,10.77,10.78,31200.0,10.627,10.627,10.6172,10.627,31200.0
2016-12-12 15:35:00,10.78,10.78,10.78,10.78,24800.0,10.627,10.627,10.627,10.627,24800.0
2016-12-12 15:40:00,10.78,10.78,10.78,10.78,14200.0,10.627,10.627,10.627,10.627,14200.0
2016-12-12 15:45:00,10.78,10.79,10.78,10.79,41712.0,10.627,10.6369,10.627,10.6369,41712.0
2016-12-12 15:50:00,10.8,10.81,10.8,10.8,40000.0,10.6467,10.6566,10.6467,10.6467,40000.0
2016-12-12 15:55:00,10.8,10.81,10.79,10.8,466904.0,10.6467,10.6566,10.6369,10.6467,466904.0
2016-12-13 09:30:00,10.87,10.9,10.87,10.9,555904.0,10.7157,10.7453,10.7157,10.7453,555904.0
2016-12-13 09:35:00,10.9,10.97,10.9,10.96,542304.0,10.7453,10.8143,10.7453,10.8045,542304.0
2016-12-13 09:40:00,10.97,11.05,10.97,11.04,646048.0,10.8143,10.8932,10.8143,10.8833,646048.0
2016-12-13 09:45:00,11.04,11.04,11.02,11.04,374936.0,10.8833,10.8833,10.8636,10.8833,374936.0
2016-12-13 09:50:00,11.04,11.1,11.04,11.1,565752.0,10.8833,10.9425,10.8833,10.9425,565752.0
2016-12-13 09:55:00,11.1,11.1,11.06,11.07,421712.0,10.9425,10.9425,10.903,10.9129,421712.0
2016-12-13 10:00:00,11.07,11.08,11.05,11.05,175272.0,10.9129,10.9228,10.8932,10.8932,175272.0
2016-12-13 10:05:00,11.06,11.06,11.03,11.06,138024.0,10.903,10.903,10.8735,10.903,138024.0
2016-12-13 10:10:00,11.06,11.09,11.06,11.07,140552.0,10.903,10.9326,10.903,10.9129,140552.0
2016-12-13 10:15:00,11.07,11.09,11.06,11.08,166720.0,10.9129,10.9326,10.903,10.9228,166720.0
2016-12-13 10:20:00,11.09,11.1,11.08,11.09,95200.0,10.9326,10.9425,10.9228,10.9326,95200.0
2016-12-13 10:25:00,11.09,11.13,11.09,11.13,396216.0,10.9326,10.9721,10.9326,10.9721,396216.0
2016-12-13 10:30:00,11.13,11.14,11.11,11.11,274808.0,10.9721,10.9819,10.9523,10.9523,274808.0
2016-12-13 10:35:00,11.11,11.11,11.09,11.11,145464.0,10.9523,10.9523,10.9326,10.9523,145464.0
2016-12-13 10:40:00,11.11,11.12,11.09,11.09,262080.0,10.9523,10.9622,10.9326,10.9326,262080.0
2016-12-13 10:45:00,11.09,11.11,11.09,11.1,68200.0,10.9326,10.9523,10.9326,10.9425,68200.0
2016-12-13 10:50:00,11.1,11.13,11.09,11.13,41040.0,10.9425,10.9721,10.9326,10.9721,41040.0
2016-12-13 10:55:00,11.13,11.14,11.12,11.12,172120.0,10.9721,10.9819,10.9622,10.9622,172120.0
2016-12-13 11:00:00,11.12,11.13,11.11,11.11,46352.0,10.9622,10.9721,10.9523,10.9523,46352.0
2016-12-13 11:05:00,11.11,11.12,11.1,11.11,64280.0,10.9523,10.9622,10.9425,10.9523,64280.0
2016-12-13 11:10:00,11.11,11.12,11.11,11.12,202248.0,10.9523,10.9622,10.9523,10.9622,202248.0
2016-12-13 11:15:00,11.12,11.12,11.1,11.11,96928.0,10.9622,10.9622,10.9425,10.9523,96928.0
2016-12-13 11:20:00,11.12,11.13,11.12,11.13,114928.0,10.9622,10.9721,10.9622,10.9721,114928.0
2016-12-13 11:25:00,11.13,11.15,11.13,11.15,149120.0,10.9721,10.9918,10.9721,10.9918,149120.0
2016-12-13 11:30:00,11.15,11.15,11.15,11.15,57136.0,10.9918,10.9918,10.9918,10.9918,57136.0
2016-12-13 11:35:00,11.15,11.15,11.15,11.15,116416.0,10.9918,10.9918,10.9918,10.9918,116416.0
2016-12-13 11:40:00,11.15,11.16,11.15,11.16,107960.0,10.9918,11.0016,10.9918,11.0016,107960.0
2016-12-13 11:45:00,11.15,11.17,11.15,11.17,212232.0,10.9918,11.0115,10.9918,11.0115,212232.0
2016-12-13 11:50:00,11.17,11.17,11.16,11.17,167144.0,11.0115,11.0115,11.0016,11.0115,167144.0
2016-12-13 11:55:00,11.16,11.19,11.16,11.18,254584.0,11.0016,11.0312,11.0016,11.0213,254584.0
2016-12-13 12:00:00,11.18,11.19,11.17,11.18,379016.0,11.0213,11.0312,11.0115,11.0213,379016.0
2016-12-13 12:05:00,11.18,11.18,11.16,11.16,129368.0,11.0213,11.0213,11.0016,11.0016,129368.0
2016-12-13 12:10:00,11.16,11.17,11.16,11.17,33048.0,11.0016,11.0115,11.0016,11.0115,33048.0
2016-12-13 12:15:00,11.17,11.18,11.17,11.17,213800.0,11.0115,11.0213,11.0115,11.0115,213800.0
2016-12-13 12:20:00,11.17,11.17,11.15,11.16,149272.0,11.0115,11.0115,10.9918,11.0016,149272.0
2016-12-13 12:25:00,11.16,11.17,11.14,11.14,88560.0,11.0016,11.0115,10.9819,10.9819,88560.0
2016-12-13 12:30:00,11.14,11.15,11.14,11.14,63200.0,10.9819,10.9918,10.9819,10.9819,63200.0
2016-12-13 12:35:00,11.14,11.14,11.13,11.13,54944.0,10.9819,10.9819,10.9721,10.9721,54944.0
2016-12-13 12:40:00,11.13,11.15,11.13,11.15,90120.0,10.9721,10.9918,10.9721,10.9918,90120.0
2016-12-13 12:45:00,11.15,11.15,11.14,11.15,285600.0,10.9918,10.9918,10.9819,10.9918,285600.0
2016-12-13 12:50:00,11.15,11.15,11.14,11.14,90584.0,10.9918,10.9918,10.9819,10.9819,90584.0
2016-12-13 12:55:00,11.14,11.14,11.13,11.13,21600.0,10.9819,10.9819,10.9721,10.9721,21600.0
2016-12-13 13:00:00,11.13,11.15,11.13,11.14,149200.0,10.9721,10.9918,10.9721,10.9819,149200.0
2016-12-13 13:05:00,11.15,11.15,11.13,11.13,39680.0,10.9918,10.9918,10.9721,10.9721,39680.0
2016-12-13 13:10:00,11.14,11.14,11.13,11.14,180896.0,10.9819,10.9819,10.9721,10.9819,180896.0
2016-12-13 13:15:00,11.14,11.18,11.14,11.18,244016.0,10.9819,11.0213,10.9819,11.0213,244016.0
2016-12-13 13:20:00,11.18,11.19,11.18,11.18,45848.0,11.0213,11.0312,11.0213,11.0213,45848.0
2016-12-13 13:25:00,11.18,11.19,11.18,11.19,26736.0,11.0213,11.0312,11.0213,11.0312,26736.0
2016-12-13 13:30:00,11.19,11.19,11.18,11.18,31744.0,11.0312,11.0312,11.0213,11.0213,31744.0
2016-12-13 13:35:00,11.19,11.19,11.18,11.18,55232.0,11.0312,11.0312,11.0213,11.0213,55232.0
2016-12-13 13:40:00,11.18,11.18,11.17,11.17,18720.0,11.0213,11.0213,11.0115,11.0115,18720.0
2016-12-13 13:45:00,11.16,11.16,11.15,11.15,17456.0,11.0016,11.0016,10.9918,10.9918,17456.0
2016-12-13 13:50:00,11.16,11.16,11.16,11.16,21184.0,11.0016,11.0016,11.0016,11.0016,21184.0
2016-12-13 13:55:00,11.17,11.17,11.17,11.17,10800.0,11.0115,11.0115,11.0115,11.0115,10800.0
2016-12-13 14:00:00,11.17,11.17,11.17,11.17,17200.0,11.0115,11.0115,11.0115,11.0115,17200.0
2016-12-13 14:05:00,11.16,11.16,11.15,11.15,179680.0,11.0016,11.0016,10.9918,10.9918,179680.0
2016-12-13 14:10:00,11.15,11.16,11.15,11.15,34240.0,10.9918,11.0016,10.9918,10.9918,34240.0
2016-12-13 14:15:00,11.15,11.15,11.14,11.15,112720.0,10.9918,10.9918,10.9819,10.9918,112720.0
2016-12-13 14:20:00,11.14,11.14,11.12,11.12,58856.0,10.9819,10.9819,10.9622,10.9622,58856.0
2016-12-13 14:25:00,11.12,11.12,11.11,11.11,90680.0,10.9622,10.9622,10.9523,10.9523,90680.0
2016-12-13 14:30:00,11.1,11.13,11.1,11.12,172272.0,10.9425,10.9721,10.9425,10.9622,172272.0
2016-12-13 14:35:00,11.12,11.13,11.12,11.13,11600.0,10.9622,10.9721,10.9622,10.9721,11600.0
2016-12-13 14:40:00,11.13,11.13,11.13,11.13,43960.0,10.9721,10.9721,10.9721,10.9721,43960.0
2016-12-13 14:45:00,11.13,11.13,11.12,11.13,249520.0,10.9721,10.9721,10.9622,10.9721,249520.0
2016-12-13 14:50:00,11.14,11.14,11.13,11.14,124400.0,10.9819,10.9819,10.9721,10.9819,124400.0
2016-12-13 14:55:00,11.14,11.14,11.13,11.13,73264.0,10.9819,10.9819,10.9721,10.9721,73264.0
2016-12-13 15:00:00,11.13,11.13,11.13,11.13,14192.0,10.9721,10.9721,10.9721,10.9721,14192.0
2016-12-13 15:05:00,11.13,11.13,11.13,11.13,7200.0,10.9721,10.9721,10.9721,10.9721,7200.0
2016-12-13 15:10:00,11.13,11.13,11.12,11.12,12000.0,10.9721,10.9721,10.9622,10.9622,12000.0
2016-12-13 15:15:00,11.12,11.14,11.12,11.13,28248.0,10.9622,10.9819,10.9622,10.9721,28248.0
2016-12-13 15:20:00,11.13,11.14,11.13,11.13,39752.0,10.9721,10.9819,10.9721,10.9721,39752.0
2016-12-13 15:25:00,11.13,11.13,11.13,11.13,19272.0,10.9721,10.9721,10.9721,10.9721,19272.0
2016-12-13 15:30:00,11.13,11.14,11.13,11.14,195160.0,10.9721,10.9819,10.9721,10.9819,195160.0
2016-12-13 15:35:00,11.14,11.14,11.13,11.13,25176.0,10.9819,10.9819,10.9721,10.9721,25176.0
2016-12-13 15:40:00,11.13,11.14,11.13,11.13,148800.0,10.9721,10.9819,10.9721,10.9721,148800.0
2016-12-13 15:45:00,11.13,11.14,11.12,11.12,244632.0,10.9721,10.9819,10.9622,10.9622,244632.0
2016-12-13 15:50:00,11.12,11.12,11.09,11.09,386568.0,10.9622,10.9622,10.9326,10.9326,386568.0
2016-12-13 15:55:00,11.09,11.09,11.06,11.08,626048.0,10.9326,10.9326,10.903,10.9228,626048.0
2016-12-14 09:30:00,11.09,11.14,11.09,11.14,323256.0,10.9326,10.9819,10.9326,10.9819,323256.0
2016-12-14 09:35:00,11.14,11.14,11.1,11.12,238536.0,10.9819,10.9819,10.9425,10.9622,238536.0
2016-12-14 09:40:00,11.12,11.14,11.12,11.13,72280.0,10.9622,10.9819,10.9622,10.9721,72280.0
2016-12-14 09:45:00,11.12,11.13,11.11,11.11,129048.0,10.9622,10.9721,10.9523,10.9523,129048.0
2016-12-14 09:50:00,11.12,11.13,11.11,11.13,91280.0,10.9622,10.9721,10.9523,10.9721,91280.0
2016-12-14 09:55:00,11.13,11.14,11.13,11.13,126336.0,10.9721,10.9819,10.9721,10.9721,126336.0
2016-12-14 10:00:00,11.13,11.13,11.11,11.12,205520.0,10.9721,10.9721,10.9523,10.9622,205520.0
2016-12-14 10:05:00,11.12,11.12,11.11,11.11,36000.0,10.9622,10.9622,10.9523,10.9523,36000.0
2016-12-14 10:10:00,11.11,11.13,11.11,11.11,94984.0,10.9523,10.9721,10.9523,10.9523,94984.0
2016-12-14 10:15:00,11.11,11.12,11.11,11.11,117960.0,10.9523,10.9622,10.9523,10.9523,117960.0
2016-12-14 10:20:00,11.11,11.14,11.11,11.14,51168.0,10.9523,10.9819,10.9523,10.9819,51168.0
2016-12-14 10:25:00,11.13,11.15,11.13,11.14,122928.0,10.9721,10.9918,10.9721,10.9819,122928.0
2016-12-14 10:30:00,11.14,11.15,11.13,11.13,115144.0,10.9819,10.9918,10.9721,10.9721,115144.0
2016-12-14 10:35:00,11.12,11.12,11.11,11.12,26400.0,10.9622,10.9622,10.9523,10.9622,26400.0
2016-12-14 10:40:00,11.13,11.14,11.13,11.13,56808.0,10.9721,10.9819,10.9721,10.9721,56808.0
2016-12-14 10:45:00,11.12,11.13,11.12,11.13,67200.0,10.9622,10.9721,10.9622,10.9721,67200.0
2016-12-14 10:50:00,11.12,11.13,11.11,11.12,123200.0,10.9622,10.9721,10.9523,10.9622,123200.0
2016-12-14 10:55:00,11.12,11.12,11.11,11.12,12800.0,10.9622,10.9622,10.9523,10.9622,12800.0
2016-12-14 11:00:00,11.11,11.12,11.1,11.1,43416.0,10.9523,10.9622,10.9425,10.9425,43416.0
2016-12-14 11:05:00,11.1,11.1,11.08,11.09,166072.0,10.9425,10.9425,10.9228,10.9326,166072.0
2016-12-14 11:10:00,11.08,11.09,11.07,11.07,52008.0,10.9228,10.9326,10.9129,10.9129,52008.0
2016-12-14 11:15:00,11.08,11.09,11.08,11.09,41712.0,10.9228,10.9326,10.9228,10.9326,41712.0
2016-12-14 11:20:00,11.09,11.1,11.09,11.1,6800.0,10.9326,10.9425,10.9326,10.9425,6800.0
2016-12-14 11:25:00,11.11,11.11,11.09,11.09,35400.0,10.9523,10.9523,10.9326,10.9326,35400.0
2016-12-14 11:30:00,11.09,11.09,11.08,11.08,115200.0,10.9326,10.9326,10.9228,10.9228,115200.0
2016-12-14 11:35:00,11.08,11.1,11.08,11.1,125872.0,10.9228,10.9425,10.9228,10.9425,125872.0
2016-12-14 11:40:00,11.1,11.1,11.09,11.09,53664.0,10.9425,10.9425,10.9326,10.9326,53664.0
2016-12-14 11:45:00,11.09,11.12,11.09,11.11,48032.0,10.9326,10.9622,10.9326,10.9523,48032.0
2016-12-14 11:50:00,11.11,11.12,11.11,11.11,29760.0,10.9523,10.9622,10.9523,10.9523,29760.0
2016-12-14 11:55:00,11.11,11.11,11.1,11.11,54136.0,10.9523,10.9523,10.9425,10.9523,54136.0
2016-12-14 12:00:00,11.1,11.12,11.1,11.12,59696.0,10.9425,10.9622,10.9425,10.9622,59696.0
2016-12-14 12:05:00,11.11,11.11,11.11,11.11,3600.0,10.9523,10.9523,10.9523,10.9523,3600.0
2016-12-14 12:10:00,11.11,11.11,11.11,11.11,7200.0,10.9523,10.9523,10.9523,10.9523,7200.0
2016-12-14 12:15:00,11.12,11.12,11.11,11.11,35520.0,10.9622,10.9622,10.9523,10.9523,35520.0
2016-12-14 12:20:00,11.11,11.11,11.11,11.11,3600.0,10.9523,10.9523,10.9523,10.9523,3600.0
2016-12-14 12:25:00,11.12,11.12,11.12,11.12,4800.0,10.9622,10.9622,10.9622,10.9622,4800.0
2016-12-14 12:30:00,11.12,11.12,11.11,11.12,17680.0,10.9622,10.9622,10.9523,10.9622,17680.0
2016-12-14 12:35:00,11.11,11.12,11.11,11.12,4640.0,10.9523,10.9622,10.9523,10.9622,4640.0
2016-12-14 12:40:00,11.12,11.12,11.12,11.12,2400.0,10.9622,10.9622,10.9622,10.9622,2400.0
2016-12-14 12:45:00,11.12,11.12,11.12,11.12,37720.0,10.9622,10.9622,10.9622,10.9622,37720.0
2016-12-14 12:50:00,11.12,11.12,11.12,11.12,3200.0,10.9622,10.9622,10.9622,10.9622,3200.0
2016-12-14 12:55:00,11.12,11.13,11.12,11.13,20120.0,10.9622,10.9721,10.9622,10.9721,20120.0
2016-12-14 13:00:00,11.14,11.14,11.13,11.13,74176.0,10.9819,10.9819,10.9721,10.9721,74176.0
2016-12-14 13:05:00,11.13,11.13,11.13,11.13,45920.0,10.9721,10.9721,10.9721,10.9721,45920.0
2016-12-14 13:10:00,11.13,11.13,11.12,11.13,73608.0,10.9721,10.9721,10.9622,10.9721,73608.0
2016-12-14 13:15:00,11.12,11.13,11.12,11.13,45600.0,10.9622,10.9721,10.9622,10.9721,45600.0
2016-12-14 13:20:00,11.13,11.13,11.13,11.13,8800.0,10.9721,10.9721,10.9721,10.9721,8800.0
2016-12-14 13:25:00,11.13,11.13,11.13,11.13,17200.0,10.9721,10.9721,10.9721,10.9721,17200.0
2016-12-14 13:30:00,11.14,11.14,11.13,11.13,35928.0,10.9819,10.9819,10.9721,10.9721,35928.0
2016-12-14 13:35:00,11.14,11.14,11.13,11.13,37888.0,10.9819,10.9819,10.9721,10.9721,37888.0
2016-12-14 13:40:00,11.13,11.14,11.13,11.14,69960.0,10.9721,10.9819,10.9721,10.9819,69960.0
2016-12-14 13:45:00,11.14,11.14,11.13,11.13,35664.0,10.9819,10.9819,10.9721,10.9721,35664.0
2016-12-14 13:50:00,11.12,11.13,11.12,11.13,7200.0,10.9622,10.9721,10.9622,10.9721,7200.0
2016-12-14 13:55:00,11.13,11.16,11.13,11.15,47008.0,10.9721,11.0016,10.9721,10.9918,47008.0
2016-12-14 14:00:00,11.14,11.17,11.09,11.15,217640.0,10.9819,11.0115,10.9326,10.9918,217640.0
2016-12-14 14:05:00,11.13,11.14,11.1,11.12,81880.0,10.9721,10.9819,10.9425,10.9622,81880.0
2016-12-14 14:10:00,11.1,11.12,10.99,10.99,722048.0,10.9425,10.9622,10.834,10.834,722048.0
2016-12-14 14:15:00,10.99,11.06,10.97,11.05,1068392.0,10.834,10.903,10.8143,10.8932,1068392.0
2016-12-14 14:20:00,11.05,11.06,11.03,11.04,283392.0,10.8932,10.903,10.8735,10.8833,283392.0
2016-12-14 14:25:00,11.03,11.04,10.99,11.0,634992.0,10.8735,10.8833,10.834,10.8439,634992.0
2016-12-14 14:30:00,11.01,11.07,11.01,11.06,453208.0,10.8538,10.9129,10.8538,10.903,453208.0
2016-12-14 14:35:00,11.06,11.08,11.04,11.08,318208.0,10.903,10.9228,10.8833,10.9228,318208.0
2016-12-14 14:40:00,11.09,11.13,11.09,11.12,414720.0,10.9326,10.9721,10.9326,10.9622,414720.0
2016-12-14 14:45:00,11.13,11.13,11.1,11.12,144640.0,10.9721,10.9721,10.9425,10.9622,144640.0
2016-12-14 14:50:00,11.12,11.12,11.09,11.1,190840.0,10.9622,10.9622,10.9326,10.9425,190840.0
2016-12-14 14:55:00,11.09,11.09,11.05,11.05,402208.0,10.9326,10.9326,10.8932,10.8932,402208.0
2016-12-14 15:00:00,11.05,11.1,11.04,11.08,234696.0,10.8932,10.9425,10.8833,10.9228,234696.0
2016-12-14 15:05:00,11.09,11.1,11.01,11.02,323328.0,10.9326,10.9425,10.8538,10.8636,323328.0
2016-12-14 15:10:00,11.01,11.02,10.98,11.01,257504.0,10.8538,10.8636,10.8242,10.8538,257504.0
2016-12-14 15:15:00,11.01,11.02,10.97,11.02,285128.0,10.8538,10.8636,10.8143,10.8636,285128.0
2016-12-14 15:20:00,11.01,11.05,11.01,11.03,122392.0,10.8538,10.8932,10.8538,10.8735,122392.0
2016-12-14 15:25:00,11.03,11.05,11.03,11.04,218720.0,10.8735,10.8932,10.8735,10.8833,218720.0
2016-12-14 15:30:00,11.05,11.13,11.05,11.13,424840.0,10.8932,10.9721,10.8932,10.9721,424840.0
2016-12-14 15:35:00,11.13,11.14,11.11,11.13,456920.0,10.9721,10.9819,10.9523,10.9721,456920.0
2016-12-14 15:40:00,11.13,11.13,11.07,11.08,184600.0,10.9721,10.9721,10.9129,10.9228,184600.0
2016-12-14 15:45:00,11.07,11.09,11.05,11.05,82400.0,10.9129,10.9326,10.8932,10.8932,82400.0
2016-12-14 15:50:00,11.05,11.05,10.98,11.02,184072.0,10.8932,10.8932,10.8242,10.8636,184072.0
2016-12-14 15:55:00,11.02,11.04,10.99,11.02,236176.0,10.8636,10.8833,10.834,10.8636,236176.0
2016-12-15 09:30:00,11.05,11.09,11.03,11.09,410536.0,10.8932,10.9326,10.8735,10.9326,410536.0
2016-12-15 09:35:00,11.09,11.11,11.07,11.07,236968.0,10.9326,10.9523,10.9129,10.9129,236968.0
2016-12-15 09:40:00,11.07,11.07,11.05,11.06,304152.0,10.9129,10.9129,10.8932,10.903,304152.0
2016-12-15 09:45:00,11.06,11.09,11.06,11.09,158464.0,10.903,10.9326,10.903,10.9326,158464.0
2016-12-15 09:50:00,11.09,11.11,11.08,11.11,253224.0,10.9326,10.9523,10.9228,10.9523,253224.0
2016-12-15 09:55:00,11.11,11.13,11.1,11.12,183088.0,10.9523,10.9721,10.9425,10.9622,183088.0
2016-12-15 10:00:00,11.12,11.13,11.09,11.11,159960.0,10.9622,10.9721,10.9326,10.9523,159960.0
2016-12-15 10:05:00,11.11,11.14,11.11,11.12,191024.0,10.9523,10.9819,10.9523,10.9622,191024.0
2016-12-15 10:10:00,11.12,11.12,11.09,11.1,71392.0,10.9622,10.9622,10.9326,10.9425,71392.0
2016-12-15 10:15:00,11.1,11.12,11.1,11.1,166752.0,10.9425,10.9622,10.9425,10.9425,166752.0
2016-12-15 10:20:00,11.11,11.11,11.08,11.09,212184.0,10.9523,10.9523,10.9228,10.9326,212184.0
2016-12-15 10:25:00,11.09,11.11,11.09,11.1,112800.0,10.9326,10.9523,10.9326,10.9425,112800.0
2016-12-15 10:30:00,11.1,11.1,11.08,11.09,351552.0,10.9425,10.9425,10.9228,10.9326,351552.0
2016-12-15 10:35:00,11.1,11.12,11.09,11.11,162128.0,10.9425,10.9622,10.9326,10.9523,162128.0
2016-12-15 10:40:00,11.12,11.13,11.11,11.12,82744.0,10.9622,10.9721,10.9523,10.9622,82744.0
2016-12-15 10:45:00,11.11,11.11,11.09,11.09,49600.0,10.9523,10.9523,10.9326,10.9326,49600.0
2016-12-15 10:50:00,11.09,11.11,11.08,11.1,48800.0,10.9326,10.9523,10.9228,10.9425,48800.0
2016-12-15 10:55:00,11.1,11.11,11.09,11.09,63392.0,10.9425,10.9523,10.9326,10.9326,63392.0
2016-12-15 11:00:00,11.1,11.14,11.1,11.13,97296.0,10.9425,10.9819,10.9425,10.9721,97296.0
2016-12-15 11:05:00,11.13,11.17,11.13,11.15,448200.0,10.9721,11.0115,10.9721,10.9918,448200.0
2016-12-15 11:10:00,11.15,11.18,11.15,11.17,103464.0,10.9918,11.0213,10.9918,11.0115,103464.0
2016-12-15 11:15:00,11.17,11.19,11.17,11.18,256000.0,11.0115,11.0312,11.0115,11.0213,256000.0
2016-12-15 11:20:00,11.18,11.19,11.17,11.17,211472.0,11.0213,11.0312,11.0115,11.0115,211472.0
2016-12-15 11:25:00,11.17,11.17,11.16,11.16,158256.0,11.0115,11.0115,11.0016,11.0016,158256.0
2016-12-15 11:30:00,11.16,11.17,11.16,11.17,34560.0,11.0016,11.0115,11.0016,11.0115,34560.0
2016-12-15 11:35:00,11.16,11.17,11.16,11.17,87200.0,11.0016,11.0115,11.0016,11.0115,87200.0
2016-12-15 11:40:00,11.17,11.18,11.16,11.16,176456.0,11.0115,11.0213,11.0016,11.0016,176456.0
2016-12-15 11:45:00,11.15,11.15,11.13,11.14,174520.0,10.9918,10.9918,10.9721,10.9819,174520.0
2016-12-15 11:50:00,11.14,11.14,11.13,11.13,40424.0,10.9819,10.9819,10.9721,10.9721,40424.0
2016-12-15 11:55:00,11.13,11.13,11.11,11.13,84920.0,10.9721,10.9721,10.9523,10.9721,84920.0
2016-12-15 12:00:00,11.13,11.13,11.13,11.13,17632.0,10.9721,10.9721,10.9721,10.9721,17632.0
2016-12-15 12:05:00,11.12,11.13,11.11,11.12,134400.0,10.9622,10.9721,10.9523,10.9622,134400.0
2016-12-15 12:10:00,11.13,11.13,11.13,11.13,8800.0,10.9721,10.9721,10.9721,10.9721,8800.0
2016-12-15 12:15:00,11.13,11.15,11.13,11.15,63200.0,10.9721,10.9918,10.9721,10.9918,63200.0
2016-12-15 12:20:00,11.15,11.15,11.13,11.14,76440.0,10.9918,10.9918,10.9721,10.9819,76440.0
2016-12-15 12:25:00,11.13,11.15,11.13,11.15,37600.0,10.9721,10.9918,10.9721,10.9918,37600.0
2016-12-15 12:30:00,11.13,11.15,11.13,11.15,17680.0,10.9721,10.9918,10.9721,10.9918,17680.0
2016-12-15 12:35:00,11.15,11.16,11.13,11.13,117600.0,10.9918,11.0016,10.9721,10.9721,117600.0
2016-12-15 12:40:00,11.14,11.15,11.13,11.13,108600.0,10.9819,10.9918,10.9721,10.9721,108600.0
2016-12-15 12:45:00,11.13,11.13,11.13,11.13,47720.0,10.9721,10.9721,10.9721,10.9721,47720.0
2016-12-15 12:50:00,11.13,11.13,11.12,11.12,50800.0,10.9721,10.9721,10.9622,10.9622,50800.0
2016-12-15 12:55:00,11.12,11.14,11.12,11.14,30400.0,10.9622,10.9819,10.9622,10.9819,30400.0
2016-12-15 13:00:00,11.14,11.14,11.13,11.13,20800.0,10.9819,10.9819,10.9721,10.9721,20800.0
2016-12-15 13:05:00,11.13,11.15,11.13,11.15,12800.0,10.9721,10.9918,10.9721,10.9918,12800.0
2016-12-15 13:10:00,11.16,11.16,11.15,11.15,47520.0,11.0016,11.0016,10.9918,10.9918,47520.0
2016-12-15 13:15:00,11.16,11.16,11.15,11.16,19440.0,11.0016,11.0016,10.9918,11.0016,19440.0
2016-12-15 13:20:00,11.16,11.17,11.16,11.16,27280.0,11.0016,11.0115,11.0016,11.0016,27280.0
2016-12-15 13:25:00,11.16,11.16,11.15,11.15,13280.0,11.0016,11.0016,10.9918,10.9918,13280.0
2016-12-15 13:30:00,11.15,11.16,11.15,11.16,15200.0,10.9918,11.0016,10.9918,11.0016,15200.0
2016-12-15 13:35:00,11.16,11.16,11.13,11.14,191888.0,11.0016,11.0016,10.9721,10.9819,191888.0
2016-12-15 13:40:00,11.14,11.14,11.13,11.13,21600.0,10.9819,10.9819,10.9721,10.9721,21600.0
2016-12-15 13:45:00,11.13,11.13,11.08,11.08,156688.0,10.9721,10.9721,10.9228,10.9228,156688.0
2016-12-15 13:50:00,11.08,11.09,11.02,11.03,247696.0,10.9228,10.9326,10.8636,10.8735,247696.0
2016-12-15 13:55:00,11.03,11.04,11.01,11.02,436936.0,10.8735,10.8833,10.8538,10.8636,436936.0
2016-12-15 14:00:00,11.02,11.04,11.01,11.04,109216.0,10.8636,10.8833,10.8538,10.8833,109216.0
2016-12-15 14:05:00,11.03,11.05,11.03,11.05,232080.0,10.8735,10.8932,10.8735,10.8932,232080.0
2016-12-15 14:10:00,11.05,11.06,11.05,11.06,215232.0,10.8932,10.903,10.8932,10.903,215232.0
2016-12-15 14:15:00,11.05,11.07,11.05,11.07,97160.0,10.8932,10.9129,10.8932,10.9129,97160.0
2016-12-15 14:20:00,11.06,11.07,11.05,11.05,39600.0,10.903,10.9129,10.8932,10.8932,39600.0
2016-12-15 14:25:00,11.05,11.08,11.04,11.08,110560.0,10.8932,10.9228,10.8833,10.9228,110560.0
2016-12-15 14:30:00,11.08,11.08,11.07,11.08,84968.0,10.9228,10.9228,10.9129,10.9228,84968.0
2016-12-15 14:35:00,11.08,11.09,11.07,11.08,218464.0,10.9228,10.9326,10.9129,10.9228,218464.0
2016-12-15 14:40:00,11.08,11.08,11.07,11.08,38272.0,10.9228,10.9228,10.9129,10.9228,38272.0
2016-12-15 14:45:00,11.08,11.08,11.07,11.07,36800.0,10.9228,10.9228,10.9129,10.9129,36800.0
2016-12-15 14:50:00,11.07,11.09,11.07,11.08,23840.0,10.9129,10.9326,10.9129,10.9228,23840.0
2016-12-15 14:55:00,11.08,11.08,11.06,11.07,97984.0,10.9228,10.9228,10.903,10.9129,97984.0
2016-12-15 15:00:00,11.07,11.08,11.06,11.07,66600.0,10.9129,10.9228,10.903,10.9129,66600.0
2016-12-15 15:05:00,11.07,11.07,11.07,11.07,25872.0,10.9129,10.9129,10.9129,10.9129,25872.0
2016-12-15 15:10:00,11.07,11.07,11.05,11.06,44168.0,10.9129,10.9129,10.8932,10.903,44168.0
2016-12-15 15:15:00,11.06,11.07,11.06,11.07,8400.0,10.903,10.9129,10.903,10.9129,8400.0
2016-12-15 15:20:00,11.07,11.08,11.07,11.07,60920.0,10.9129,10.9228,10.9129,10.9129,60920.0
2016-12-15 15:25:00,11.07,11.07,11.06,11.06,23312.0,10.9129,10.9129,10.903,10.903,23312.0
2016-12-15 15:30:00,11.07,11.09,11.07,11.08,153976.0,10.9129,10.9326,10.9129,10.9228,153976.0
2016-12-15 15:35:00,11.07,11.08,11.06,11.08,30400.0,10.9129,10.9228,10.903,10.9228,30400.0
2016-12-15 15:40:00,11.08,11.1,11.08,11.09,281976.0,10.9228,10.9425,10.9228,10.9326,281976.0
2016-12-15 15:45:00,11.09,11.11,11.08,11.08,71288.0,10.9326,10.9523,10.9228,10.9228,71288.0
2016-12-15 15:50:00,11.08,11.09,11.08,11.09,83000.0,10.9228,10.9326,10.9228,10.9326,83000.0
2016-12-15 15:55:00,11.09,11.09,11.06,11.07,453256.0,10.9326,10.9326,10.903,10.9129,453256.0
2016-12-16 09:30:00,11.11,11.14,11.1,11.14,513664.0,10.9523,10.9819,10.9425,10.9819,513664.0
2016-12-16 09:35:00,11.14,11.14,11.1,11.1,264096.0,10.9819,10.9819,10.9425,10.9425,264096.0
2016-12-16 09:40:00,11.11,11.11,11.08,11.08,389160.0,10.9523,10.9523,10.9228,10.9228,389160.0
2016-12-16 09:45:00,11.08,11.09,11.07,11.07,110240.0,10.9228,10.9326,10.9129,10.9129,110240.0
2016-12-16 09:50:00,11.07,11.1,11.07,11.08,171920.0,10.9129,10.9425,10.9129,10.9228,171920.0
2016-12-16 09:55:00,11.08,11.11,11.08,11.11,31200.0,10.9228,10.9523,10.9228,10.9523,31200.0
2016-12-16 10:00:00,11.11,11.11,11.08,11.08,47120.0,10.9523,10.9523,10.9228,10.9228,47120.0
2016-12-16 10:05:00,11.08,11.1,11.08,11.09,35200.0,10.9228,10.9425,10.9228,10.9326,35200.0
2016-12-16 10:10:00,11.08,11.1,11.08,11.09,48000.0,10.9228,10.9425,10.9228,10.9326,48000.0
2016-12-16 10:15:00,11.09,11.09,11.08,11.08,8800.0,10.9326,10.9326,10.9228,10.9228,8800.0
2016-12-16 10:20:00,11.08,11.08,11.06,11.07,44728.0,10.9228,10.9228,10.903,10.9129,44728.0
2016-12-16 10:25:00,11.07,11.08,11.06,11.07,23904.0,10.9129,10.9228,10.903,10.9129,23904.0
2016-12-16 10:30:00,11.06,11.06,11.05,11.05,142192.0,10.903,10.903,10.8932,10.8932,142192.0
2016-12-16 10:35:00,11.05,11.07,11.05,11.07,143464.0,10.8932,10.9129,10.8932,10.9129,143464.0
2016-12-16 10:40:00,11.08,11.09,11.07,11.08,82592.0,10.9228,10.9326,10.9129,10.9228,82592.0
2016-12-16 10:45:00,11.08,11.09,11.06,11.06,27024.0,10.9228,10.9326,10.903,10.903,27024.0
2016-12-16 10:50:00,11.06,11.07,11.06,11.07,25016.0,10.903,10.9129,10.903,10.9129,25016.0
2016-12-16 10:55:00,11.06,11.07,11.06,11.06,54664.0,10.903,10.9129,10.903,10.903,54664.0
2016-12-16 11:00:00,11.06,11.06,11.03,11.03,60152.0,10.903,10.903,10.8735,10.8735,60152.0
2016-12-16 11:05:00,11.03,11.04,11.02,11.02,134312.0,10.8735,10.8833,10.8636,10.8636,134312.0
2016-12-16 11:10:00,11.02,11.03,11.02,11.02,108552.0,10.8636,10.8735,10.8636,10.8636,108552.0
2016-12-16 11:15:00,11.02,11.03,11.02,11.02,42000.0,10.8636,10.8735,10.8636,10.8636,42000.0
2016-12-16 11:20:00,11.02,11.02,10.98,10.98,256592.0,10.8636,10.8636,10.8242,10.8242,256592.0
2016-12-16 11:25:00,10.98,10.99,10.97,10.97,141808.0,10.8242,10.834,10.8143,10.8143,141808.0
2016-12-16 11:30:00,10.97,11.0,10.96,11.0,160480.0,10.8143,10.8439,10.8045,10.8439,160480.0
2016-12-16 11:35:00,11.0,11.02,11.0,11.01,73200.0,10.8439,10.8636,10.8439,10.8538,73200.0
2016-12-16 11:40:00,11.01,11.03,11.01,11.02,63496.0,10.8538,10.8735,10.8538,10.8636,63496.0
2016-12-16 11:45:00,11.02,11.03,11.02,11.02,48000.0,10.8636,10.8735,10.8636,10.8636,48000.0
2016-12-16 11:50:00,11.03,11.03,11.02,11.02,16000.0,10.8735,10.8735,10.8636,10.8636,16000.0
2016-12-16 11:55:00,11.02,11.03,11.02,11.03,49600.0,10.8636,10.8735,10.8636,10.8735,49600.0
2016-12-16 12:00:00,11.03,11.03,11.02,11.02,36808.0,10.8735,10.8735,10.8636,10.8636,36808.0
2016-12-16 12:05:00,11.01,11.03,11.01,11.03,8488.0,10.8538,10.8735,10.8538,10.8735,8488.0
2016-12-16 12:10:00,11.02,11.02,11.02,11.02,94728.0,10.8636,10.8636,10.8636,10.8636,94728.0
2016-12-16 12:15:00,11.01,11.01,11.0,11.0,57600.0,10.8538,10.8538,10.8439,10.8439,57600.0
2016-12-16 12:20:00,11.0,11.01,10.99,10.99,183384.0,10.8439,10.8538,10.834,10.834,183384.0
2016-12-16 12:25:00,11.01,11.01,11.01,11.01,84368.0,10.8538,10.8538,10.8538,10.8538,84368.0
2016-12-16 12:30:00,11.01,11.03,11.01,11.03,38000.0,10.8538,10.8735,10.8538,10.8735,38000.0
2016-12-16 12:35:00,11.02,11.02,11.02,11.02,3200.0,10.8636,10.8636,10.8636,10.8636,3200.0
2016-12-16 12:40:00,11.02,11.02,11.01,11.01,14400.0,10.8636,10.8636,10.8538,10.8538,14400.0
2016-12-16 12:45:00,11.01,11.01,11.0,11.01,14560.0,10.8538,10.8538,10.8439,10.8538,14560.0
2016-12-16 12:50:00,11.01,11.01,10.98,10.99,135272.0,10.8538,10.8538,10.8242,10.834,135272.0
2016-12-16 12:55:00,11.0,11.0,10.99,10.99,13600.0,10.8439,10.8439,10.834,10.834,13600.0
2016-12-16 13:00:00,10.99,10.99,10.97,10.97,66152.0,10.834,10.834,10.8143,10.8143,66152.0
2016-12-16 13:05:00,10.97,10.98,10.97,10.98,18400.0,10.8143,10.8242,10.8143,10.8242,18400.0
2016-12-16 13:10:00,10.96,10.97,10.96,10.96,19800.0,10.8045,10.8143,10.8045,10.8045,19800.0
2016-12-16 13:15:00,10.96,10.96,10.95,10.96,38464.0,10.8045,10.8045,10.7946,10.8045,38464.0
2016-12-16 13:20:00,10.96,10.98,10.96,10.98,41624.0,10.8045,10.8242,10.8045,10.8242,41624.0
2016-12-16 13:25:00,10.98,10.98,10.96,10.96,45120.0,10.8242,10.8242,10.8045,10.8045,45120.0
2016-12-16 13:30:00,10.97,10.97,10.97,10.97,3200.0,10.8143,10.8143,10.8143,10.8143,3200.0
2016-12-16 13:35:00,10.97,10.98,10.97,10.97,5600.0,10.8143,10.8242,10.8143,10.8143,5600.0
2016-12-16 13:40:00,10.97,10.97,10.97,10.97,7360.0,10.8143,10.8143,10.8143,10.8143,7360.0
2016-12-16 13:45:00,10.97,10.97,10.97,10.97,5600.0,10.8143,10.8143,10.8143,10.8143,5600.0
2016-12-16 13:50:00,10.97,10.99,10.97,10.99,53816.0,10.8143,10.834,10.8143,10.834,53816.0
2016-12-16 13:55:00,10.98,10.98,10.98,10.98,8912.0,10.8242,10.8242,10.8242,10.8242,8912.0
2016-12-16 14:00:00,10.97,10.97,10.97,10.97,4000.0,10.8143,10.8143,10.8143,10.8143,4000.0
2016-12-16 14:05:00,10.98,11.0,10.98,11.0,15200.0,10.8242,10.8439,10.8242,10.8439,15200.0
2016-12-16 14:10:00,11.0,11.0,10.99,10.99,29200.0,10.8439,10.8439,10.834,10.834,29200.0
2016-12-16 14:15:00,10.99,11.0,10.98,10.98,42000.0,10.834,10.8439,10.8242,10.8242,42000.0
2016-12-16 14:20:00,10.98,10.98,10.97,10.98,22472.0,10.8242,10.8242,10.8143,10.8242,22472.0
2016-12-16 14:25:00,10.97,10.98,10.97,10.98,41600.0,10.8143,10.8242,10.8143,10.8242,41600.0
2016-12-16 14:30:00,10.97,10.98,10.97,10.98,10328.0,10.8143,10.8242,10.8143,10.8242,10328.0
2016-12-16 14:35:00,10.99,11.0,10.98,10.98,30400.0,10.834,10.8439,10.8242,10.8242,30400.0
2016-12-16 14:40:00,10.98,10.99,10.98,10.99,52120.0,10.8242,10.834,10.8242,10.834,52120.0
2016-12-16 14:45:00,10.99,11.0,10.99,10.99,37272.0,10.834,10.8439,10.834,10.834,37272.0
2016-12-16 14:50:00,10.99,11.0,10.98,10.98,43352.0,10.834,10.8439,10.8242,10.8242,43352.0
2016-12-16 14:55:00,10.98,10.99,10.98,10.99,15960.0,10.8242,10.834,10.8242,10.834,15960.0
2016-12-16 15:00:00,10.99,11.0,10.98,10.98,157696.0,10.834,10.8439,10.8242,10.8242,157696.0
2016-12-16 15:05:00,10.98,10.98,10.96,10.96,151680.0,10.8242,10.8242,10.8045,10.8045,151680.0
2016-12-16 15:10:00,10.96,10.97,10.96,10.96,60960.0,10.8045,10.8143,10.8045,10.8045,60960.0
2016-12-16 15:15:00,10.97,10.97,10.95,10.96,16400.0,10.8143,10.8143,10.7946,10.8045,16400.0
2016-12-16 15:20:00,10.96,10.96,10.95,10.96,68920.0,10.8045,10.8045,10.7946,10.8045,68920.0
2016-12-16 15:25:00,10.96,10.96,10.95,10.96,22000.0,10.8045,10.8045,10.7946,10.8045,22000.0
2016-12-16 15:30:00,10.97,10.97,10.97,10.97,70920.0,10.8143,10.8143,10.8143,10.8143,70920.0
2016-12-16 15:35:00,10.97,10.97,10.96,10.96,85200.0,10.8143,10.8143,10.8045,10.8045,85200.0
2016-12-16 15:40:00,10.96,10.96,10.94,10.94,155960.0,10.8045,10.8045,10.7847,10.7847,155960.0
2016-12-16 15:45:00,10.96,10.97,10.95,10.97,116960.0,10.8045,10.8143,10.7946,10.8143,116960.0
2016-12-16 15:50:00,10.97,10.99,10.97,10.98,137848.0,10.8143,10.834,10.8143,10.8242,137848.0
2016-12-16 15:55:00,10.99,10.99,10.96,10.98,115984.0,10.834,10.834,10.8045,10.8242,115984.0
2016-12-19 09:30:00,11.0,11.01,10.99,10.99,158104.0,10.8439,10.8538,10.834,10.834,158104.0
2016-12-19 09:35:00,10.99,10.99,10.98,10.99,70824.0,10.834,10.834,10.8242,10.834,70824.0
2016-12-19 09:40:00,10.99,11.04,10.98,11.04,194760.0,10.834,10.8833,10.8242,10.8833,194760.0
2016-12-19 09:45:00,11.04,11.08,11.04,11.08,306208.0,10.8833,10.9228,10.8833,10.9228,306208.0
2016-12-19 09:50:00,11.07,11.09,11.07,11.09,125560.0,10.9129,10.9326,10.9129,10.9326,125560.0
2016-12-19 09:55:00,11.09,11.1,11.08,11.08,43200.0,10.9326,10.9425,10.9228,10.9228,43200.0
2016-12-19 10:00:00,11.09,11.11,11.08,11.11,66520.0,10.9326,10.9523,10.9228,10.9523,66520.0
2016-12-19 10:05:00,11.1,11.1,11.08,11.08,210920.0,10.9425,10.9425,10.9228,10.9228,210920.0
2016-12-19 10:10:00,11.08,11.09,11.08,11.08,94400.0,10.9228,10.9326,10.9228,10.9228,94400.0
2016-12-19 10:15:00,11.08,11.08,11.08,11.08,14400.0,10.9228,10.9228,10.9228,10.9228,14400.0
2016-12-19 10:20:00,11.08,11.09,11.08,11.08,38320.0,10.9228,10.9326,10.9228,10.9228,38320.0
2016-12-19 10:25:00,11.08,11.08,11.08,11.08,91408.0,10.9228,10.9228,10.9228,10.9228,91408.0
2016-12-19 10:30:00,11.08,11.1,11.08,11.1,67584.0,10.9228,10.9425,10.9228,10.9425,67584.0
2016-12-19 10:35:00,11.1,11.13,11.1,11.12,44000.0,10.9425,10.9721,10.9425,10.9622,44000.0
2016-12-19 10:40:00,11.13,11.17,11.13,11.17,459824.0,10.9721,11.0115,10.9721,11.0115,459824.0
2016-12-19 10:45:00,11.17,11.17,11.15,11.17,272832.0,11.0115,11.0115,10.9918,11.0115,272832.0
2016-12-19 10:50:00,11.17,11.17,11.15,11.15,240592.0,11.0115,11.0115,10.9918,10.9918,240592.0
2016-12-19 10:55:00,11.15,11.16,11.15,11.15,128592.0,10.9918,11.0016,10.9918,10.9918,128592.0
2016-12-19 11:00:00,11.16,11.2,11.16,11.19,332016.0,11.0016,11.0411,11.0016,11.0312,332016.0
2016-12-19 11:05:00,11.19,11.2,11.18,11.18,158952.0,11.0312,11.0411,11.0213,11.0213,158952.0
2016-12-19 11:10:00,11.18,11.19,11.17,11.17,190944.0,11.0213,11.0312,11.0115,11.0115,190944.0
2016-12-19 11:15:00,11.17,11.17,11.16,11.16,63600.0,11.0115,11.0115,11.0016,11.0016,63600.0
2016-12-19 11:20:00,11.16,11.17,11.15,11.15,132216.0,11.0016,11.0115,10.9918,10.9918,132216.0
2016-12-19 11:25:00,11.15,11.15,11.12,11.13,161432.0,10.9918,10.9918,10.9622,10.9721,161432.0
2016-12-19 11:30:00,11.14,11.15,11.13,11.15,36800.0,10.9819,10.9918,10.9721,10.9918,36800.0
2016-12-19 11:35:00,11.15,11.15,11.12,11.13,283544.0,10.9918,10.9918,10.9622,10.9721,283544.0
2016-12-19 11:40:00,11.13,11.13,11.12,11.13,29896.0,10.9721,10.9721,10.9622,10.9721,29896.0
2016-12-19 11:45:00,11.13,11.13,11.12,11.12,150864.0,10.9721,10.9721,10.9622,10.9622,150864.0
2016-12-19 11:50:00,11.12,11.13,11.12,11.12,47200.0,10.9622,10.9721,10.9622,10.9622,47200.0
2016-12-19 11:55:00,11.13,11.13,11.12,11.12,41768.0,10.9721,10.9721,10.9622,10.9622,41768.0
2016-12-19 12:00:00,11.11,11.12,11.11,11.12,21128.0,10.9523,10.9622,10.9523,10.9622,21128.0
2016-12-19 12:05:00,11.12,11.13,11.11,11.13,27296.0,10.9622,10.9721,10.9523,10.9721,27296.0
2016-12-19 12:10:00,11.13,11.13,11.12,11.13,16000.0,10.9721,10.9721,10.9622,10.9721,16000.0
2016-12-19 12:15:00,11.13,11.13,11.13,11.13,8896.0,10.9721,10.9721,10.9721,10.9721,8896.0
2016-12-19 12:20:00,11.14,11.14,11.14,11.14,59200.0,10.9819,10.9819,10.9819,10.9819,59200.0
2016-12-19 12:25:00,11.13,11.13,11.13,11.13,2400.0,10.9721,10.9721,10.9721,10.9721,2400.0
2016-12-19 12:30:00,11.14,11.15,11.14,11.14,16000.0,10.9819,10.9918,10.9819,10.9819,16000.0
2016-12-19 12:35:00,11.14,11.15,11.14,11.14,26400.0,10.9819,10.9918,10.9819,10.9819,26400.0
2016-12-19 12:40:00,11.14,11.15,11.14,11.15,29336.0,10.9819,10.9918,10.9819,10.9918,29336.0
2016-12-19 12:45:00,11.15,11.16,11.14,11.15,22488.0,10.9918,11.0016,10.9819,10.9918,22488.0
2016-12-19 12:50:00,11.14,11.14,11.14,11.14,19200.0,10.9819,10.9819,10.9819,10.9819,19200.0
2016-12-19 12:55:00,11.14,11.14,11.14,11.14,0.0,10.9819,10.9819,10.9819,10.9819,0.0
2016-12-19 13:00:00,11.14,11.14,11.13,11.13,22088.0,10.9819,10.9819,10.9721,10.9721,22088.0
2016-12-19 13:05:00,11.13,11.13,11.13,11.13,0.0,10.9721,10.9721,10.9721,10.9721,0.0
2016-12-19 13:10:00,11.13,11.13,11.12,11.12,20000.0,10.9721,10.9721,10.9622,10.9622,20000.0
2016-12-19 13:15:00,11.12,11.12,11.12,11.12,17360.0,10.9622,10.9622,10.9622,10.9622,17360.0
2016-12-19 13:20:00,11.12,11.13,11.12,11.13,9680.0,10.9622,10.9721,10.9622,10.9721,9680.0
2016-12-19 13:25:00,11.13,11.13,11.13,11.13,12520.0,10.9721,10.9721,10.9721,10.9721,12520.0
2016-12-19 13:30:00,11.13,11.14,11.12,11.12,9600.0,10.9721,10.9819,10.9622,10.9622,9600.0
2016-12-19 13:35:00,11.12,11.12,11.11,11.12,37720.0,10.9622,10.9622,10.9523,10.9622,37720.0
2016-12-19 13:40:00,11.12,11.13,11.12,11.13,45600.0,10.9622,10.9721,10.9622,10.9721,45600.0
2016-12-19 13:45:00,11.13,11.14,11.13,11.14,45600.0,10.9721,10.9819,10.9721,10.9819,45600.0
2016-12-19 13:50:00,11.14,11.14,11.14,11.14,92624.0,10.9819,10.9819,10.9819,10.9819,92624.0
2016-12-19 13:55:00,11.15,11.15,11.14,11.14,9600.0,10.9918,10.9918,10.9819,10.9819,9600.0
2016-12-19 14:00:00,11.15,11.15,11.14,11.14,28000.0,10.9918,10.9918,10.9819,10.9819,28000.0
2016-12-19 14:05:00,11.14,11.15,11.14,11.15,39088.0,10.9819,10.9918,10.9819,10.9918,39088.0
2016-12-19 14:10:00,11.15,11.15,11.14,11.14,97968.0,10.9918,10.9918,10.9819,10.9819,97968.0
2016-12-19 14:15:00,11.14,11.14,11.12,11.13,34520.0,10.9819,10.9819,10.9622,10.9721,34520.0
2016-12-19 14:20:00,11.12,11.12,11.12,11.12,17760.0,10.9622,10.9622,10.9622,10.9622,17760.0
2016-12-19 14:25:00,11.12,11.12,11.12,11.12,14992.0,10.9622,10.9622,10.9622,10.9622,14992.0
2016-12-19 14:30:00,11.11,11.12,11.1,11.1,69928.0,10.9523,10.9622,10.9425,10.9425,69928.0
2016-12-19 14:35:00,11.1,11.11,11.09,11.11,29808.0,10.9425,10.9523,10.9326,10.9523,29808.0
2016-12-19 14:40:00,11.1,11.11,11.1,11.11,45920.0,10.9425,10.9523,10.9425,10.9523,45920.0
2016-12-19 14:45:00,11.09,11.09,11.08,11.09,31296.0,10.9326,10.9326,10.9228,10.9326,31296.0
2016-12-19 14:50:00,11.09,11.09,11.09,11.09,2000.0,10.9326,10.9326,10.9326,10.9326,2000.0
2016-12-19 14:55:00,11.09,11.09,11.08,11.08,19600.0,10.9326,10.9326,10.9228,10.9228,19600.0
2016-12-19 15:00:00,11.07,11.09,11.07,11.09,32320.0,10.9129,10.9326,10.9129,10.9326,32320.0
2016-12-19 15:05:00,11.09,11.09,11.08,11.08,33408.0,10.9326,10.9326,10.9228,10.9228,33408.0
2016-12-19 15:10:00,11.08,11.08,11.08,11.08,13520.0,10.9228,10.9228,10.9228,10.9228,13520.0
2016-12-19 15:15:00,11.07,11.08,11.06,11.06,90840.0,10.9129,10.9228,10.903,10.903,90840.0
2016-12-19 15:20:00,11.06,11.06,11.04,11.05,256784.0,10.903,10.903,10.8833,10.8932,256784.0
2016-12-19 15:25:00,11.04,11.05,11.04,11.05,28000.0,10.8833,10.8932,10.8833,10.8932,28000.0
2016-12-19 15:30:00,11.05,11.05,11.05,11.05,36224.0,10.8932,10.8932,10.8932,10.8932,36224.0
2016-12-19 15:35:00,11.06,11.06,11.06,11.06,43200.0,10.903,10.903,10.903,10.903,43200.0
2016-12-19 15:40:00,11.05,11.06,11.05,11.05,12000.0,10.8932,10.903,10.8932,10.8932,12000.0
2016-12-19 15:45:00,11.05,11.05,11.04,11.04,14568.0,10.8932,10.8932,10.8833,10.8833,14568.0
2016-12-19 15:50:00,11.04,11.06,11.04,11.06,105608.0,10.8833,10.903,10.8833,10.903,105608.0
2016-12-19 15:55:00,11.06,11.08,11.06,11.07,336144.0,10.903,10.9228,10.903,10.9129,336144.0
2016-12-20 09:30:00,11.13,11.16,11.13,11.15,245600.0,10.9721,11.0016,10.9721,10.9918,245600.0
2016-12-20 09:35:00,11.15,11.17,11.13,11.17,155296.0,10.9918,11.0115,10.9721,11.0115,155296.0
2016-12-20 09:40:00,11.17,11.18,11.16,11.18,86240.0,11.0115,11.0213,11.0016,11.0213,86240.0
2016-12-20 09:45:00,11.18,11.19,11.17,11.18,131480.0,11.0213,11.0312,11.0115,11.0213,131480.0
2016-12-20 09:50:00,11.19,11.19,11.17,11.17,63464.0,11.0312,11.0312,11.0115,11.0115,63464.0
2016-12-20 09:55:00,11.17,11.18,11.15,11.16,347200.0,11.0115,11.0213,10.9918,11.0016,347200.0
2016-12-20 10:00:00,11.17,11.17,11.14,11.15,88040.0,11.0115,11.0115,10.9819,10.9918,88040.0
2016-12-20 10:05:00,11.14,11.15,11.13,11.15,102512.0,10.9819,10.9918,10.9721,10.9918,102512.0
2016-12-20 10:10:00,11.15,11.17,11.15,11.17,92584.0,10.9918,11.0115,10.9918,11.0115,92584.0
2016-12-20 10:15:00,11.16,11.17,11.15,11.15,29072.0,11.0016,11.0115,10.9918,10.9918,29072.0
2016-12-20 10:20:00,11.14,11.15,11.13,11.14,140800.0,10.9819,10.9918,10.9721,10.9819,140800.0
2016-12-20 10:25:00,11.13,11.14,11.13,11.13,40632.0,10.9721,10.9819,10.9721,10.9721,40632.0
2016-12-20 10:30:00,11.14,11.14,11.14,11.14,117864.0,10.9819,10.9819,10.9819,10.9819,117864.0
2016-12-20 10:35:00,11.14,11.15,11.14,11.15,70400.0,10.9819,10.9918,10.9819,10.9918,70400.0
2016-12-20 10:40:00,11.15,11.17,11.15,11.17,66896.0,10.9918,11.0115,10.9918,11.0115,66896.0
2016-12-20 10:45:00,11.17,11.17,11.16,11.16,33368.0,11.0115,11.0115,11.0016,11.0016,33368.0
2016-12-20 10:50:00,11.17,11.17,11.17,11.17,133600.0,11.0115,11.0115,11.0115,11.0115,133600.0
2016-12-20 10:55:00,11.17,11.17,11.17,11.17,81600.0,11.0115,11.0115,11.0115,11.0115,81600.0
2016-12-20 11:00:00,11.17,11.17,11.17,11.17,25600.0,11.0115,11.0115,11.0115,11.0115,25600.0
2016-12-20 11:05:00,11.17,11.17,11.17,11.17,13984.0,11.0115,11.0115,11.0115,11.0115,13984.0
2016-12-20 11:10:00,11.17,11.17,11.16,11.16,8000.0,11.0115,11.0115,11.0016,11.0016,8000.0
2016-12-20 11:15:00,11.15,11.16,11.15,11.16,4480.0,10.9918,11.0016,10.9918,11.0016,4480.0
2016-12-20 11:20:00,11.15,11.17,11.15,11.17,30160.0,10.9918,11.0115,10.9918,11.0115,30160.0
2016-12-20 11:25:00,11.17,11.17,11.16,11.16,25040.0,11.0115,11.0115,11.0016,11.0016,25040.0
2016-12-20 11:30:00,11.16,11.16,11.15,11.15,46000.0,11.0016,11.0016,10.9918,10.9918,46000.0
2016-12-20 11:35:00,11.15,11.15,11.14,11.14,102400.0,10.9918,10.9918,10.9819,10.9819,102400.0
2016-12-20 11:40:00,11.14,11.15,11.14,11.14,12800.0,10.9819,10.9918,10.9819,10.9819,12800.0
2016-12-20 11:45:00,11.14,11.15,11.14,11.15,24800.0,10.9819,10.9918,10.9819,10.9918,24800.0
2016-12-20 11:50:00,11.15,11.15,11.13,11.13,60464.0,10.9918,10.9918,10.9721,10.9721,60464.0
2016-12-20 11:55:00,11.13,11.15,11.13,11.15,6400.0,10.9721,10.9918,10.9721,10.9918,6400.0
2016-12-20 12:00:00,11.14,11.14,11.14,11.14,6944.0,10.9819,10.9819,10.9819,10.9819,6944.0
2016-12-20 12:05:00,11.14,11.15,11.14,11.15,19192.0,10.9819,10.9918,10.9819,10.9918,19192.0
2016-12-20 12:10:00,11.15,11.15,11.15,11.15,94008.0,10.9918,10.9918,10.9918,10.9918,94008.0
2016-12-20 12:15:00,11.15,11.15,11.15,11.15,51200.0,10.9918,10.9918,10.9918,10.9918,51200.0
2016-12-20 12:20:00,11.15,11.15,11.14,11.15,32392.0,10.9918,10.9918,10.9819,10.9918,32392.0
2016-12-20 12:25:00,11.15,11.15,11.15,11.15,28080.0,10.9918,10.9918,10.9918,10.9918,28080.0
2016-12-20 12:30:00,11.15,11.15,11.15,11.15,4000.0,10.9918,10.9918,10.9918,10.9918,4000.0
2016-12-20 12:35:00,11.15,11.15,11.15,11.15,15280.0,10.9918,10.9918,10.9918,10.9918,15280.0
2016-12-20 12:40:00,11.15,11.16,11.15,11.16,41880.0,10.9918,11.0016,10.9918,11.0016,41880.0
2016-12-20 12:45:00,11.16,11.16,11.16,11.16,44000.0,11.0016,11.0016,11.0016,11.0016,44000.0
2016-12-20 12:50:00,11.16,11.16,11.16,11.16,21600.0,11.0016,11.0016,11.0016,11.0016,21600.0
2016-12-20 12:55:00,11.16,11.16,11.16,11.16,3104.0,11.0016,11.0016,11.0016,11.0016,3104.0
2016-12-20 13:00:00,11.16,11.16,11.16,11.16,9760.0,11.0016,11.0016,11.0016,11.0016,9760.0
2016-12-20 13:05:00,11.17,11.17,11.17,11.17,17888.0,11.0115,11.0115,11.0115,11.0115,17888.0
2016-12-20 13:10:00,11.17,11.17,11.16,11.16,21600.0,11.0115,11.0115,11.0016,11.0016,21600.0
2016-12-20 13:15:00,11.17,11.17,11.16,11.16,15848.0,11.0115,11.0115,11.0016,11.0016,15848.0
2016-12-20 13:20:00,11.16,11.17,11.16,11.17,36000.0,11.0016,11.0115,11.0016,11.0115,36000.0
2016-12-20 13:25:00,11.17,11.17,11.17,11.17,31200.0,11.0115,11.0115,11.0115,11.0115,31200.0
2016-12-20 13:30:00,11.17,11.17,11.17,11.17,33048.0,11.0115,11.0115,11.0115,11.0115,33048.0
2016-12-20 13:35:00,11.16,11.16,11.15,11.15,62168.0,11.0016,11.0016,10.9918,10.9918,62168.0
2016-12-20 13:40:00,11.15,11.16,11.15,11.15,7728.0,10.9918,11.0016,10.9918,10.9918,7728.0
2016-12-20 13:45:00,11.15,11.16,11.15,11.16,4000.0,10.9918,11.0016,10.9918,11.0016,4000.0
2016-12-20 13:50:00,11.15,11.16,11.15,11.16,12800.0,10.9918,11.0016,10.9918,11.0016,12800.0
2016-12-20 13:55:00,11.16,11.16,11.16,11.16,11232.0,11.0016,11.0016,11.0016,11.0016,11232.0
2016-12-20 14:00:00,11.15,11.16,11.15,11.15,4616.0,10.9918,11.0016,10.9918,10.9918,4616.0
2016-12-20 14:05:00,11.15,11.15,11.15,11.15,4800.0,10.9918,10.9918,10.9918,10.9918,4800.0
2016-12-20 14:10:00,11.15,11.15,11.15,11.15,6400.0,10.9918,10.9918,10.9918,10.9918,6400.0
2016-12-20 14:15:00,11.14,11.15,11.14,11.15,36800.0,10.9819,10.9918,10.9819,10.9918,36800.0
2016-12-20 14:20:00,11.15,11.15,11.14,11.14,14520.0,10.9918,10.9918,10.9819,10.9819,14520.0
2016-12-20 14:25:00,11.15,11.15,11.14,11.14,8000.0,10.9918,10.9918,10.9819,10.9819,8000.0
2016-12-20 14:30:00,11.15,11.15,11.12,11.12,110240.0,10.9918,10.9918,10.9622,10.9622,110240.0
2016-12-20 14:35:00,11.12,11.13,11.12,11.12,44000.0,10.9622,10.9721,10.9622,10.9622,44000.0
2016-12-20 14:40:00,11.12,11.13,11.12,11.13,18400.0,10.9622,10.9721,10.9622,10.9721,18400.0
2016-12-20 14:45:00,11.13,11.13,11.13,11.13,20800.0,10.9721,10.9721,10.9721,10.9721,20800.0
2016-12-20 14:50:00,11.13,11.14,11.13,11.13,17600.0,10.9721,10.9819,10.9721,10.9721,17600.0
2016-12-20 14:55:00,11.12,11.13,11.12,11.13,31200.0,10.9622,10.9721,10.9622,10.9721,31200.0
2016-12-20 15:00:00,11.13,11.13,11.13,11.13,52000.0,10.9721,10.9721,10.9721,10.9721,52000.0
2016-12-20 15:05:00,11.13,11.14,11.13,11.14,70400.0,10.9721,10.9819,10.9721,10.9819,70400.0
2016-12-20 15:10:00,11.13,11.13,11.13,11.13,7200.0,10.9721,10.9721,10.9721,10.9721,7200.0
2016-12-20 15:15:00,11.13,11.15,11.13,11.15,41360.0,10.9721,10.9918,10.9721,10.9918,41360.0
2016-12-20 15:20:00,11.14,11.15,11.14,11.14,30752.0,10.9819,10.9918,10.9819,10.9819,30752.0
2016-12-20 15:25:00,11.14,11.15,11.14,11.15,77928.0,10.9819,10.9918,10.9819,10.9918,77928.0
2016-12-20 15:30:00,11.15,11.16,11.15,11.16,100400.0,10.9918,11.0016,10.9918,11.0016,100400.0
2016-12-20 15:35:00,11.15,11.15,11.14,11.15,41048.0,10.9918,10.9918,10.9819,10.9918,41048.0
2016-12-20 15:40:00,11.15,11.15,11.14,11.14,43600.0,10.9918,10.9918,10.9819,10.9819,43600.0
2016-12-20 15:45:00,11.15,11.15,11.15,11.15,24144.0,10.9918,10.9918,10.9918,10.9918,24144.0
2016-12-20 15:50:00,11.14,11.14,11.14,11.14,164208.0,10.9819,10.9819,10.9819,10.9819,164208.0
2016-12-20 15:55:00,11.15,11.16,11.14,11.15,1257712.0,10.9918,11.0016,10.9819,10.9918,1257712.0
2016-12-21 09:30:00,11.15,11.16,11.13,11.16,166496.0,10.9991,11.009,10.9794,11.009,166496.0
2016-12-21 09:35:00,11.16,11.16,11.13,11.13,163640.0,11.009,11.009,10.9794,10.9794,163640.0
2016-12-21 09:40:00,11.13,11.13,11.12,11.12,84000.0,10.9794,10.9794,10.9695,10.9695,84000.0
2016-12-21 09:45:00,11.12,11.13,11.12,11.13,44800.0,10.9695,10.9794,10.9695,10.9794,44800.0
2016-12-21 09:50:00,11.13,11.13,11.12,11.12,59440.0,10.9794,10.9794,10.9695,10.9695,59440.0
2016-12-21 09:55:00,11.12,11.13,11.12,11.12,15200.0,10.9695,10.9794,10.9695,10.9695,15200.0
2016-12-21 10:00:00,11.12,11.13,11.12,11.12,28800.0,10.9695,10.9794,10.9695,10.9695,28800.0
2016-12-21 10:05:00,11.12,11.12,11.1,11.11,40800.0,10.9695,10.9695,10.9498,10.9597,40800.0
2016-12-21 10:10:00,11.12,11.12,11.11,11.11,21600.0,10.9695,10.9695,10.9597,10.9597,21600.0
2016-12-21 10:15:00,11.11,11.12,11.11,11.12,23040.0,10.9597,10.9695,10.9597,10.9695,23040.0
2016-12-21 10:20:00,11.12,11.14,11.12,11.14,19392.0,10.9695,10.9892,10.9695,10.9892,19392.0
2016-12-21 10:25:00,11.13,11.13,11.12,11.12,53840.0,10.9794,10.9794,10.9695,10.9695,53840.0
2016-12-21 10:30:00,11.12,11.13,11.12,11.12,54048.0,10.9695,10.9794,10.9695,10.9695,54048.0
2016-12-21 10:35:00,11.12,11.14,11.12,11.12,134352.0,10.9695,10.9892,10.9695,10.9695,134352.0
2016-12-21 10:40:00,11.12,11.12,11.12,11.12,10400.0,10.9695,10.9695,10.9695,10.9695,10400.0
2016-12-21 10:45:00,11.11,11.11,11.11,11.11,21600.0,10.9597,10.9597,10.9597,10.9597,21600.0
2016-12-21 10:50:00,11.11,11.11,11.08,11.08,40000.0,10.9597,10.9597,10.9301,10.9301,40000.0
2016-12-21 10:55:00,11.09,11.09,11.08,11.08,56592.0,10.9399,10.9399,10.9301,10.9301,56592.0
2016-12-21 11:00:00,11.09,11.09,11.09,11.09,24472.0,10.9399,10.9399,10.9399,10.9399,24472.0
2016-12-21 11:05:00,11.09,11.1,11.09,11.09,4800.0,10.9399,10.9498,10.9399,10.9399,4800.0
2016-12-21 11:10:00,11.09,11.09,11.08,11.09,9600.0,10.9399,10.9399,10.9301,10.9399,9600.0
2016-12-21 11:15:00,11.09,11.1,11.09,11.09,65624.0,10.9399,10.9498,10.9399,10.9399,65624.0
2016-12-21 11:20:00,11.09,11.09,11.09,11.09,4800.0,10.9399,10.9399,10.9399,10.9399,4800.0
2016-12-21 11:25:00,11.08,11.1,11.08,11.09,14040.0,10.9301,10.9498,10.9301,10.9399,14040.0
2016-12-21 11:30:00,11.11,11.11,11.1,11.11,51752.0,10.9597,10.9597,10.9498,10.9597,51752.0
2016-12-21 11:35:00,11.11,11.11,11.11,11.11,25600.0,10.9597,10.9597,10.9597,10.9597,25600.0
2016-12-21 11:40:00,11.11,11.12,11.11,11.12,2400.0,10.9597,10.9695,10.9597,10.9695,2400.0
2016-12-21 11:45:00,11.11,11.12,11.11,11.11,30000.0,10.9597,10.9695,10.9597,10.9597,30000.0
2016-12-21 11:50:00,11.11,11.11,11.11,11.11,20936.0,10.9597,10.9597,10.9597,10.9597,20936.0
2016-12-21 11:55:00,11.11,11.12,11.11,11.12,21576.0,10.9597,10.9695,10.9597,10.9695,21576.0
2016-12-21 12:00:00,11.12,11.13,11.12,11.13,16336.0,10.9695,10.9794,10.9695,10.9794,16336.0
2016-12-21 12:05:00,11.13,11.13,11.12,11.12,12800.0,10.9794,10.9794,10.9695,10.9695,12800.0
2016-12-21 12:10:00,11.12,11.13,11.12,11.13,11976.0,10.9695,10.9794,10.9695,10.9794,11976.0
2016-12-21 12:15:00,11.13,11.13,11.13,11.13,4000.0,10.9794,10.9794,10.9794,10.9794,4000.0
2016-12-21 12:20:00,11.13,11.13,11.13,11.13,4800.0,10.9794,10.9794,10.9794,10.9794,4800.0
2016-12-21 12:25:00,11.13,11.13,11.13,11.13,21600.0,10.9794,10.9794,10.9794,10.9794,21600.0
2016-12-21 12:30:00,11.13,11.14,11.13,11.13,7200.0,10.9794,10.9892,10.9794,10.9794,7200.0
2016-12-21 12:35:00,11.13,11.13,11.13,11.13,5600.0,10.9794,10.9794,10.9794,10.9794,5600.0
2016-12-21 12:40:00,11.13,11.13,11.13,11.13,30400.0,10.9794,10.9794,10.9794,10.9794,30400.0
2016-12-21 12:45:00,11.13,11.13,11.13,11.13,8800.0,10.9794,10.9794,10.9794,10.9794,8800.0
2016-12-21 12:50:00,11.13,11.13,11.13,11.13,19120.0,10.9794,10.9794,10.9794,10.9794,19120.0
2016-12-21 12:55:00,11.13,11.13,11.13,11.13,22400.0,10.9794,10.9794,10.9794,10.9794,22400.0
2016-12-21 13:00:00,11.13,11.14,11.13,11.14,41640.0,10.9794,10.9892,10.9794,10.9892,41640.0
2016-12-21 13:05:00,11.13,11.13,11.13,11.13,9200.0,10.9794,10.9794,10.9794,10.9794,9200.0
2016-12-21 13:10:00,11.13,11.13,11.12,11.13,36328.0,10.9794,10.9794,10.9695,10.9794,36328.0
2016-12-21 13:15:00,11.13,11.13,11.12,11.13,4800.0,10.9794,10.9794,10.9695,10.9794,4800.0
2016-12-21 13:20:00,11.13,11.13,11.13,11.13,4000.0,10.9794,10.9794,10.9794,10.9794,4000.0
2016-12-21 13:25:00,11.13,11.13,11.13,11.13,11200.0,10.9794,10.9794,10.9794,10.9794,11200.0
2016-12-21 13:30:00,11.13,11.13,11.13,11.13,4000.0,10.9794,10.9794,10.9794,10.9794,4000.0
2016-12-21 13:35:00,11.13,11.13,11.13,11.13,165952.0,10.9794,10.9794,10.9794,10.9794,165952.0
2016-12-21 13:40:00,11.13,11.14,11.13,11.13,4800.0,10.9794,10.9892,10.9794,10.9794,4800.0
2016-12-21 13:45:00,11.13,11.14,11.13,11.14,8272.0,10.9794,10.9892,10.9794,10.9892,8272.0
2016-12-21 13:50:00,11.15,11.15,11.14,11.14,13600.0,10.9991,10.9991,10.9892,10.9892,13600.0
2016-12-21 13:55:00,11.15,11.15,11.13,11.13,44712.0,10.9991,10.9991,10.9794,10.9794,44712.0
2016-12-21 14:00:00,11.14,11.14,11.14,11.14,4000.0,10.9892,10.9892,10.9892,10.9892,4000.0
2016-12-21 14:05:00,11.14,11.14,11.14,11.14,5600.0,10.9892,10.9892,10.9892,10.9892,5600.0
2016-12-21 14:10:00,11.15,11.15,11.15,11.15,4000.0,10.9991,10.9991,10.9991,10.9991,4000.0
2016-12-21 14:15:00,11.15,11.15,11.15,11.15,8800.0,10.9991,10.9991,10.9991,10.9991,8800.0
2016-12-21 14:20:00,11.15,11.15,11.15,11.15,34736.0,10.9991,10.9991,10.9991,10.9991,34736.0
2016-12-21 14:25:00,11.15,11.15,11.15,11.15,27200.0,10.9991,10.9991,10.9991,10.9991,27200.0
2016-12-21 14:30:00,11.15,11.15,11.14,11.15,13600.0,10.9991,10.9991,10.9892,10.9991,13600.0
2016-12-21 14:35:00,11.15,11.15,11.15,11.15,8000.0,10.9991,10.9991,10.9991,10.9991,8000.0
2016-12-21 14:40:00,11.15,11.15,11.15,11.15,12800.0,10.9991,10.9991,10.9991,10.9991,12800.0
2016-12-21 14:45:00,11.15,11.15,11.14,11.14,43200.0,10.9991,10.9991,10.9892,10.9892,43200.0
2016-12-21 14:50:00,11.15,11.15,11.15,11.15,13040.0,10.9991,10.9991,10.9991,10.9991,13040.0
2016-12-21 14:55:00,11.15,11.15,11.15,11.15,30400.0,10.9991,10.9991,10.9991,10.9991,30400.0
2016-12-21 15:00:00,11.15,11.15,11.14,11.14,10400.0,10.9991,10.9991,10.9892,10.9892,10400.0
2016-12-21 15:05:00,11.15,11.15,11.14,11.14,96368.0,10.9991,10.9991,10.9892,10.9892,96368.0
2016-12-21 15:10:00,11.14,11.15,11.14,11.14,4000.0,10.9892,10.9991,10.9892,10.9892,4000.0
2016-12-21 15:15:00,11.14,11.14,11.14,11.14,34400.0,10.9892,10.9892,10.9892,10.9892,34400.0
2016-12-21 15:20:00,11.14,11.14,11.13,11.14,4000.0,10.9892,10.9892,10.9794,10.9892,4000.0
2016-12-21 15:25:00,11.14,11.14,11.13,11.14,47160.0,10.9892,10.9892,10.9794,10.9892,47160.0
2016-12-21 15:30:00,11.14,11.14,11.12,11.12,94400.0,10.9892,10.9892,10.9695,10.9695,94400.0
2016-12-21 15:35:00,11.12,11.14,11.12,11.14,28160.0,10.9695,10.9892,10.9695,10.9892,28160.0
2016-12-21 15:40:00,11.14,11.14,11.13,11.14,52744.0,10.9892,10.9892,10.9794,10.9892,52744.0
2016-12-21 15:45:00,11.13,11.14,11.13,11.14,55504.0,10.9794,10.9892,10.9794,10.9892,55504.0
2016-12-21 15:50:00,11.14,11.14,11.13,11.13,100272.0,10.9892,10.9892,10.9794,10.9794,100272.0
2016-12-21 15:55:00,11.13,11.13,11.12,11.13,125496.0,10.9794,10.9794,10.9695,10.9794,125496.0
2016-12-22 09:30:00,11.13,11.13,11.09,11.09,172768.0,10.9794,10.9794,10.9399,10.9399,172768.0
2016-12-22 09:35:00,11.08,11.08,11.05,11.06,106000.0,10.9301,10.9301,10.9005,10.9103,106000.0
2016-12-22 09:40:00,11.06,11.06,11.03,11.06,99896.0,10.9103,10.9103,10.8807,10.9103,99896.0
2016-12-22 09:45:00,11.06,11.08,11.06,11.08,77304.0,10.9103,10.9301,10.9103,10.9301,77304.0
2016-12-22 09:50:00,11.07,11.07,11.06,11.06,34344.0,10.9202,10.9202,10.9103,10.9103,34344.0
2016-12-22 09:55:00,11.07,11.08,11.07,11.08,20000.0,10.9202,10.9301,10.9202,10.9301,20000.0
2016-12-22 10:00:00,11.08,11.1,11.08,11.09,60920.0,10.9301,10.9498,10.9301,10.9399,60920.0
2016-12-22 10:05:00,11.1,11.1,11.09,11.09,43200.0,10.9498,10.9498,10.9399,10.9399,43200.0
2016-12-22 10:10:00,11.08,11.09,11.07,11.09,12000.0,10.9301,10.9399,10.9202,10.9399,12000.0
2016-12-22 10:15:00,11.09,11.09,11.08,11.09,32800.0,10.9399,10.9399,10.9301,10.9399,32800.0
2016-12-22 10:20:00,11.09,11.1,11.09,11.1,40800.0,10.9399,10.9498,10.9399,10.9498,40800.0
2016-12-22 10:25:00,11.1,11.1,11.09,11.09,9600.0,10.9498,10.9498,10.9399,10.9399,9600.0
2016-12-22 10:30:00,11.08,11.1,11.08,11.1,10792.0,10.9301,10.9498,10.9301,10.9498,10792.0
2016-12-22 10:35:00,11.09,11.1,11.08,11.09,18792.0,10.9399,10.9498,10.9301,10.9399,18792.0
2016-12-22 10:40:00,11.09,11.09,11.07,11.07,52080.0,10.9399,10.9399,10.9202,10.9202,52080.0
2016-12-22 10:45:00,11.07,11.07,11.06,11.07,45992.0,10.9202,10.9202,10.9103,10.9202,45992.0
2016-12-22 10:50:00,11.07,11.07,11.06,11.07,13600.0,10.9202,10.9202,10.9103,10.9202,13600.0
2016-12-22 10:55:00,11.06,11.06,11.05,11.05,92744.0,10.9103,10.9103,10.9005,10.9005,92744.0
2016-12-22 11:00:00,11.05,11.07,11.05,11.05,51976.0,10.9005,10.9202,10.9005,10.9005,51976.0
2016-12-22 11:05:00,11.05,11.06,11.05,11.06,55544.0,10.9005,10.9103,10.9005,10.9103,55544.0
2016-12-22 11:10:00,11.06,11.06,11.06,11.06,229056.0,10.9103,10.9103,10.9103,10.9103,229056.0
2016-12-22 11:15:00,11.06,11.06,11.06,11.06,19200.0,10.9103,10.9103,10.9103,10.9103,19200.0
2016-12-22 11:20:00,11.06,11.07,11.06,11.06,32800.0,10.9103,10.9202,10.9103,10.9103,32800.0
2016-12-22 11:25:00,11.06,11.06,11.03,11.03,50840.0,10.9103,10.9103,10.8807,10.8807,50840.0
2016-12-22 11:30:00,11.03,11.04,11.03,11.04,36800.0,10.8807,10.8906,10.8807,10.8906,36800.0
2016-12-22 11:35:00,11.04,11.04,11.03,11.03,26000.0,10.8906,10.8906,10.8807,10.8807,26000.0
2016-12-22 11:40:00,11.03,11.03,11.01,11.01,106800.0,10.8807,10.8807,10.861,10.861,106800.0
2016-12-22 11:45:00,11.01,11.01,10.99,10.99,207736.0,10.861,10.861,10.8413,10.8413,207736.0
2016-12-22 11:50:00,11.0,11.0,10.98,11.0,122640.0,10.8511,10.8511,10.8314,10.8511,122640.0
2016-12-22 11:55:00,11.0,11.0,10.99,11.0,62720.0,10.8511,10.8511,10.8413,10.8511,62720.0
2016-12-22 12:00:00,11.0,11.01,10.99,11.01,51200.0,10.8511,10.861,10.8413,10.861,51200.0
2016-12-22 12:05:00,11.01,11.01,11.0,11.0,25840.0,10.861,10.861,10.8511,10.8511,25840.0
2016-12-22 12:10:00,11.0,11.01,11.0,11.01,40800.0,10.8511,10.861,10.8511,10.861,40800.0
2016-12-22 12:15:00,11.01,11.01,10.99,10.99,68224.0,10.861,10.861,10.8413,10.8413,68224.0
2016-12-22 12:20:00,11.0,11.0,10.99,11.0,27200.0,10.8511,10.8511,10.8413,10.8511,27200.0
2016-12-22 12:25:00,11.0,11.01,11.0,11.01,44520.0,10.8511,10.861,10.8511,10.861,44520.0
2016-12-22 12:30:00,11.01,11.02,11.01,11.02,45680.0,10.861,10.8709,10.861,10.8709,45680.0
2016-12-22 12:35:00,11.01,11.01,11.01,11.01,16000.0,10.861,10.861,10.861,10.861,16000.0
2016-12-22 12:40:00,11.01,11.02,11.01,11.01,63200.0,10.861,10.8709,10.861,10.861,63200.0
2016-12-22 12:45:00,11.01,11.02,11.01,11.02,40800.0,10.861,10.8709,10.861,10.8709,40800.0
2016-12-22 12:50:00,11.02,11.02,11.01,11.02,8992.0,10.8709,10.8709,10.861,10.8709,8992.0
2016-12-22 12:55:00,11.02,11.02,11.01,11.01,32000.0,10.8709,10.8709,10.861,10.861,32000.0
2016-12-22 13:00:00,11.01,11.01,11.01,11.01,9600.0,10.861,10.861,10.861,10.861,9600.0
2016-12-22 13:05:00,11.01,11.03,11.01,11.02,25600.0,10.861,10.8807,10.861,10.8709,25600.0
2016-12-22 13:10:00,11.02,11.03,11.02,11.03,12400.0,10.8709,10.8807,10.8709,10.8807,12400.0
2016-12-22 13:15:00,11.03,11.03,11.03,11.03,13128.0,10.8807,10.8807,10.8807,10.8807,13128.0
2016-12-22 13:20:00,11.03,11.03,11.03,11.03,14400.0,10.8807,10.8807,10.8807,10.8807,14400.0
2016-12-22 13:25:00,11.03,11.03,11.02,11.02,8000.0,10.8807,10.8807,10.8709,10.8709,8000.0
2016-12-22 13:30:00,11.02,11.03,11.02,11.02,21496.0,10.8709,10.8807,10.8709,10.8709,21496.0
2016-12-22 13:35:00,11.02,11.02,11.02,11.02,111984.0,10.8709,10.8709,10.8709,10.8709,111984.0
2016-12-22 13:40:00,11.02,11.04,11.02,11.04,144000.0,10.8709,10.8906,10.8709,10.8906,144000.0
2016-12-22 13:45:00,11.04,11.06,11.04,11.06,42000.0,10.8906,10.9103,10.8906,10.9103,42000.0
2016-12-22 13:50:00,11.06,11.06,11.05,11.06,43200.0,10.9103,10.9103,10.9005,10.9103,43200.0
2016-12-22 13:55:00,11.06,11.06,11.05,11.05,14672.0,10.9103,10.9103,10.9005,10.9005,14672.0
2016-12-22 14:00:00,11.05,11.06,11.05,11.06,29600.0,10.9005,10.9103,10.9005,10.9103,29600.0
2016-12-22 14:05:00,11.06,11.06,11.05,11.05,36400.0,10.9103,10.9103,10.9005,10.9005,36400.0
2016-12-22 14:10:00,11.05,11.06,11.05,11.05,64336.0,10.9005,10.9103,10.9005,10.9005,64336.0
2016-12-22 14:15:00,11.05,11.05,11.05,11.05,8000.0,10.9005,10.9005,10.9005,10.9005,8000.0
2016-12-22 14:20:00,11.05,11.06,11.05,11.05,6560.0,10.9005,10.9103,10.9005,10.9005,6560.0
2016-12-22 14:25:00,11.05,11.05,11.05,11.05,22400.0,10.9005,10.9005,10.9005,10.9005,22400.0
2016-12-22 14:30:00,11.05,11.05,11.05,11.05,40000.0,10.9005,10.9005,10.9005,10.9005,40000.0
2016-12-22 14:35:00,11.05,11.05,11.04,11.04,11400.0,10.9005,10.9005,10.8906,10.8906,11400.0
2016-12-22 14:40:00,11.04,11.05,11.04,11.05,11200.0,10.8906,10.9005,10.8906,10.9005,11200.0
2016-12-22 14:45:00,11.04,11.04,11.04,11.04,29856.0,10.8906,10.8906,10.8906,10.8906,29856.0
2016-12-22 14:50:00,11.04,11.04,11.04,11.04,35200.0,10.8906,10.8906,10.8906,10.8906,35200.0
2016-12-22 14:55:00,11.05,11.05,11.04,11.05,9360.0,10.9005,10.9005,10.8906,10.9005,9360.0
2016-12-22 15:00:00,11.05,11.05,11.04,11.04,28600.0,10.9005,10.9005,10.8906,10.8906,28600.0
2016-12-22 15:05:00,11.04,11.04,11.01,11.02,144040.0,10.8906,10.8906,10.861,10.8709,144040.0
2016-12-22 15:10:00,11.01,11.01,10.99,11.0,212824.0,10.861,10.861,10.8413,10.8511,212824.0
2016-12-22 15:15:00,11.0,11.01,11.0,11.01,47040.0,10.8511,10.861,10.8511,10.861,47040.0
2016-12-22 15:20:00,11.01,11.01,11.0,11.01,129136.0,10.861,10.861,10.8511,10.861,129136.0
2016-12-22 15:25:00,11.01,11.02,11.01,11.01,48008.0,10.861,10.8709,10.861,10.861,48008.0
2016-12-22 15:30:00,11.02,11.02,11.01,11.01,13600.0,10.8709,10.8709,10.861,10.861,13600.0
2016-12-22 15:35:00,11.02,11.03,11.02,11.03,214320.0,10.8709,10.8807,10.8709,10.8807,214320.0
2016-12-22 15:40:00,11.04,11.04,11.03,11.03,136000.0,10.8906,10.8906,10.8807,10.8807,136000.0
2016-12-22 15:45:00,11.03,11.04,11.03,11.03,97464.0,10.8807,10.8906,10.8807,10.8807,97464.0
2016-12-22 15:50:00,11.03,11.04,11.03,11.04,93200.0,10.8807,10.8906,10.8807,10.8906,93200.0
2016-12-22 15:55:00,11.04,11.06,11.03,11.06,318400.0,10.8906,10.9103,10.8807,10.9103,318400.0
2016-12-23 09:30:00,11.03,11.05,11.03,11.05,32792.0,10.8807,10.9005,10.8807,10.9005,32792.0
2016-12-23 09:35:00,11.06,11.06,11.05,11.05,96520.0,10.9103,10.9103,10.9005,10.9005,96520.0
2016-12-23 09:40:00,11.05,11.05,11.04,11.04,30400.0,10.9005,10.9005,10.8906,10.8906,30400.0
2016-12-23 09:45:00,11.05,11.07,11.04,11.06,30400.0,10.9005,10.9202,10.8906,10.9103,30400.0
2016-12-23 09:50:00,11.06,11.08,11.06,11.07,132632.0,10.9103,10.9301,10.9103,10.9202,132632.0
2016-12-23 09:55:00,11.08,11.08,11.07,11.07,26904.0,10.9301,10.9301,10.9202,10.9202,26904.0
2016-12-23 10:00:00,11.07,11.08,11.06,11.08,68800.0,10.9202,10.9301,10.9103,10.9301,68800.0
2016-12-23 10:05:00,11.07,11.08,11.06,11.06,193096.0,10.9202,10.9301,10.9103,10.9103,193096.0
2016-12-23 10:10:00,11.06,11.06,11.05,11.06,52160.0,10.9103,10.9103,10.9005,10.9103,52160.0
2016-12-23 10:15:00,11.06,11.06,11.06,11.06,8000.0,10.9103,10.9103,10.9103,10.9103,8000.0
2016-12-23 10:20:00,11.06,11.06,11.05,11.06,4000.0,10.9103,10.9103,10.9005,10.9103,4000.0
2016-12-23 10:25:00,11.05,11.06,11.05,11.05,20752.0,10.9005,10.9103,10.9005,10.9005,20752.0
2016-12-23 10:30:00,11.05,11.05,11.05,11.05,11200.0,10.9005,10.9005,10.9005,10.9005,11200.0
2016-12-23 10:35:00,11.06,11.06,11.04,11.04,12000.0,10.9103,10.9103,10.8906,10.8906,12000.0
2016-12-23 10:40:00,11.05,11.05,11.04,11.04,46400.0,10.9005,10.9005,10.8906,10.8906,46400.0
2016-12-23 10:45:00,11.04,11.04,11.04,11.04,5600.0,10.8906,10.8906,10.8906,10.8906,5600.0
2016-12-23 10:50:00,11.04,11.04,11.03,11.03,70592.0,10.8906,10.8906,10.8807,10.8807,70592.0
2016-12-23 10:55:00,11.03,11.03,11.03,11.03,89760.0,10.8807,10.8807,10.8807,10.8807,89760.0
2016-12-23 11:00:00,11.03,11.03,11.03,11.03,11200.0,10.8807,10.8807,10.8807,10.8807,11200.0
2016-12-23 11:05:00,11.04,11.04,11.03,11.03,27984.0,10.8906,10.8906,10.8807,10.8807,27984.0
2016-12-23 11:10:00,11.04,11.04,11.03,11.03,3200.0,10.8906,10.8906,10.8807,10.8807,3200.0
2016-12-23 11:15:00,11.03,11.03,11.02,11.02,38400.0,10.8807,10.8807,10.8709,10.8709,38400.0
2016-12-23 11:20:00,11.01,11.02,11.01,11.01,41600.0,10.861,10.8709,10.861,10.861,41600.0
2016-12-23 11:25:00,11.02,11.03,11.02,11.02,12400.0,10.8709,10.8807,10.8709,10.8709,12400.0
2016-12-23 11:30:00,11.02,11.03,11.02,11.02,11200.0,10.8709,10.8807,10.8709,10.8709,11200.0
2016-12-23 11:35:00,11.03,11.03,11.02,11.02,27200.0,10.8807,10.8807,10.8709,10.8709,27200.0
2016-12-23 11:40:00,11.01,11.02,11.01,11.02,31200.0,10.861,10.8709,10.861,10.8709,31200.0
2016-12-23 11:45:00,11.02,11.02,11.01,11.02,5760.0,10.8709,10.8709,10.861,10.8709,5760.0
2016-12-23 11:50:00,11.02,11.03,11.02,11.03,4000.0,10.8709,10.8807,10.8709,10.8807,4000.0
2016-12-23 11:55:00,11.03,11.04,11.03,11.03,9632.0,10.8807,10.8906,10.8807,10.8807,9632.0
2016-12-23 12:00:00,11.03,11.04,11.03,11.04,6400.0,10.8807,10.8906,10.8807,10.8906,6400.0
2016-12-23 12:05:00,11.04,11.04,11.04,11.04,6496.0,10.8906,10.8906,10.8906,10.8906,6496.0
2016-12-23 12:10:00,11.04,11.04,11.04,11.04,51200.0,10.8906,10.8906,10.8906,10.8906,51200.0
2016-12-23 12:15:00,11.05,11.05,11.05,11.05,3200.0,10.9005,10.9005,10.9005,10.9005,3200.0
2016-12-23 12:20:00,11.05,11.05,11.05,11.05,30400.0,10.9005,10.9005,10.9005,10.9005,30400.0
2016-12-23 12:25:00,11.05,11.06,11.05,11.06,13680.0,10.9005,10.9103,10.9005,10.9103,13680.0
2016-12-23 12:30:00,11.05,11.06,11.05,11.06,4800.0,10.9005,10.9103,10.9005,10.9103,4800.0
2016-12-23 12:35:00,11.06,11.06,11.05,11.05,4000.0,10.9103,10.9103,10.9005,10.9005,4000.0
2016-12-23 12:40:00,11.05,11.05,11.05,11.05,2400.0,10.9005,10.9005,10.9005,10.9005,2400.0
2016-12-23 12:45:00,11.05,11.05,11.05,11.05,8000.0,10.9005,10.9005,10.9005,10.9005,8000.0
2016-12-23 12:50:00,11.05,11.05,11.05,11.05,3200.0,10.9005,10.9005,10.9005,10.9005,3200.0
2016-12-23 12:55:00,11.04,11.04,11.04,11.04,800.0,10.8906,10.8906,10.8906,10.8906,800.0
2016-12-23 13:00:00,11.04,11.05,11.04,11.05,52544.0,10.8906,10.9005,10.8906,10.9005,52544.0
2016-12-23 13:05:00,11.05,11.06,11.05,11.06,13440.0,10.9005,10.9103,10.9005,10.9103,13440.0
2016-12-23 13:10:00,11.06,11.06,11.05,11.05,10400.0,10.9103,10.9103,10.9005,10.9005,10400.0
2016-12-23 13:15:00,11.05,11.06,11.05,11.06,6000.0,10.9005,10.9103,10.9005,10.9103,6000.0
2016-12-23 13:20:00,11.06,11.06,11.06,11.06,3200.0,10.9103,10.9103,10.9103,10.9103,3200.0
2016-12-23 13:25:00,11.06,11.06,11.06,11.06,800.0,10.9103,10.9103,10.9103,10.9103,800.0
2016-12-23 13:30:00,11.05,11.06,11.05,11.06,1600.0,10.9005,10.9103,10.9005,10.9103,1600.0
2016-12-23 13:35:00,11.05,11.05,11.05,11.05,2400.0,10.9005,10.9005,10.9005,10.9005,2400.0
2016-12-23 13:40:00,11.06,11.06,11.05,11.05,2400.0,10.9103,10.9103,10.9005,10.9005,2400.0
2016-12-23 13:45:00,11.05,11.05,11.05,11.05,24000.0,10.9005,10.9005,10.9005,10.9005,24000.0
2016-12-23 13:50:00,11.05,11.05,11.05,11.05,7152.0,10.9005,10.9005,10.9005,10.9005,7152.0
2016-12-23 13:55:00,11.05,11.05,11.05,11.05,43216.0,10.9005,10.9005,10.9005,10.9005,43216.0
2016-12-23 14:00:00,11.05,11.05,11.05,11.05,1600.0,10.9005,10.9005,10.9005,10.9005,1600.0
2016-12-23 14:05:00,11.05,11.06,11.05,11.06,9600.0,10.9005,10.9103,10.9005,10.9103,9600.0
2016-12-23 14:10:00,11.05,11.06,11.05,11.05,18400.0,10.9005,10.9103,10.9005,10.9005,18400.0
2016-12-23 14:15:00,11.06,11.06,11.06,11.06,8000.0,10.9103,10.9103,10.9103,10.9103,8000.0
2016-12-23 14:20:00,11.06,11.06,11.06,11.06,3200.0,10.9103,10.9103,10.9103,10.9103,3200.0
2016-12-23 14:25:00,11.05,11.05,11.05,11.05,18320.0,10.9005,10.9005,10.9005,10.9005,18320.0
2016-12-23 14:30:00,11.05,11.06,11.05,11.06,14400.0,10.9005,10.9103,10.9005,10.9103,14400.0
2016-12-23 14:35:00,11.06,11.06,11.05,11.05,3200.0,10.9103,10.9103,10.9005,10.9005,3200.0
2016-12-23 14:40:00,11.05,11.05,11.05,11.05,20800.0,10.9005,10.9005,10.9005,10.9005,20800.0
2016-12-23 14:45:00,11.06,11.06,11.05,11.05,6400.0,10.9103,10.9103,10.9005,10.9005,6400.0
2016-12-23 14:50:00,11.05,11.05,11.05,11.05,5600.0,10.9005,10.9005,10.9005,10.9005,5600.0
2016-12-23 14:55:00,11.05,11.06,11.05,11.05,14616.0,10.9005,10.9103,10.9005,10.9005,14616.0
2016-12-23 15:00:00,11.05,11.06,11.05,11.06,4984.0,10.9005,10.9103,10.9005,10.9103,4984.0
2016-12-23 15:05:00,11.06,11.06,11.05,11.06,4800.0,10.9103,10.9103,10.9005,10.9103,4800.0
2016-12-23 15:10:00,11.06,11.06,11.05,11.06,7200.0,10.9103,10.9103,10.9005,10.9103,7200.0
2016-12-23 15:15:00,11.06,11.06,11.06,11.06,40256.0,10.9103,10.9103,10.9103,10.9103,40256.0
2016-12-23 15:20:00,11.06,11.06,11.06,11.06,16800.0,10.9103,10.9103,10.9103,10.9103,16800.0
2016-12-23 15:25:00,11.06,11.06,11.06,11.06,11200.0,10.9103,10.9103,10.9103,10.9103,11200.0
2016-12-23 15:30:00,11.06,11.06,11.06,11.06,8800.0,10.9103,10.9103,10.9103,10.9103,8800.0
2016-12-23 15:35:00,11.06,11.06,11.06,11.06,99512.0,10.9103,10.9103,10.9103,10.9103,99512.0
2016-12-23 15:40:00,11.06,11.07,11.06,11.07,18144.0,10.9103,10.9202,10.9103,10.9202,18144.0
2016-12-23 15:45:00,11.07,11.07,11.06,11.06,62208.0,10.9202,10.9202,10.9103,10.9103,62208.0
2016-12-23 15:50:00,11.06,11.08,11.06,11.08,78792.0,10.9103,10.9301,10.9103,10.9301,78792.0
2016-12-23 15:55:00,11.08,11.08,11.07,11.08,215600.0,10.9301,10.9301,10.9202,10.9301,215600.0
2016-12-27 09:30:00,11.13,11.15,11.12,11.15,308744.0,10.9794,10.9991,10.9695,10.9991,308744.0
2016-12-27 09:35:00,11.15,11.17,11.15,11.17,130680.0,10.9991,11.0188,10.9991,11.0188,130680.0
2016-12-27 09:40:00,11.17,11.19,11.17,11.19,115728.0,11.0188,11.0386,11.0188,11.0386,115728.0
2016-12-27 09:45:00,11.2,11.31,11.2,11.29,562840.0,11.0484,11.1569,11.0484,11.1372,562840.0
2016-12-27 09:50:00,11.3,11.31,11.29,11.3,200432.0,11.1471,11.1569,11.1372,11.1471,200432.0
2016-12-27 09:55:00,11.31,11.32,11.3,11.3,172888.0,11.1569,11.1668,11.1471,11.1471,172888.0
2016-12-27 10:00:00,11.3,11.32,11.3,11.3,148872.0,11.1471,11.1668,11.1471,11.1471,148872.0
2016-12-27 10:05:00,11.31,11.31,11.3,11.3,131720.0,11.1569,11.1569,11.1471,11.1471,131720.0
2016-12-27 10:10:00,11.3,11.3,11.28,11.28,78560.0,11.1471,11.1471,11.1274,11.1274,78560.0
2016-12-27 10:15:00,11.29,11.29,11.28,11.29,32808.0,11.1372,11.1372,11.1274,11.1372,32808.0
2016-12-27 10:20:00,11.29,11.3,11.29,11.3,8000.0,11.1372,11.1471,11.1372,11.1471,8000.0
2016-12-27 10:25:00,11.29,11.29,11.28,11.28,27320.0,11.1372,11.1372,11.1274,11.1274,27320.0
2016-12-27 10:30:00,11.29,11.29,11.28,11.28,59080.0,11.1372,11.1372,11.1274,11.1274,59080.0
2016-12-27 10:35:00,11.29,11.29,11.28,11.28,14456.0,11.1372,11.1372,11.1274,11.1274,14456.0
2016-12-27 10:40:00,11.29,11.29,11.27,11.27,39400.0,11.1372,11.1372,11.1175,11.1175,39400.0
2016-12-27 10:45:00,11.27,11.28,11.27,11.28,22728.0,11.1175,11.1274,11.1175,11.1274,22728.0
2016-12-27 10:50:00,11.28,11.28,11.28,11.28,40776.0,11.1274,11.1274,11.1274,11.1274,40776.0
2016-12-27 10:55:00,11.29,11.29,11.28,11.28,20264.0,11.1372,11.1372,11.1274,11.1274,20264.0
2016-12-27 11:00:00,11.28,11.28,11.28,11.28,4000.0,11.1274,11.1274,11.1274,11.1274,4000.0
2016-12-27 11:05:00,11.28,11.28,11.27,11.27,25200.0,11.1274,11.1274,11.1175,11.1175,25200.0
2016-12-27 11:10:00,11.27,11.27,11.26,11.26,55280.0,11.1175,11.1175,11.1076,11.1076,55280.0
2016-12-27 11:15:00,11.26,11.26,11.26,11.26,4400.0,11.1076,11.1076,11.1076,11.1076,4400.0
2016-12-27 11:20:00,11.26,11.26,11.26,11.26,23200.0,11.1076,11.1076,11.1076,11.1076,23200.0
2016-12-27 11:25:00,11.26,11.27,11.26,11.26,28152.0,11.1076,11.1175,11.1076,11.1076,28152.0
2016-12-27 11:30:00,11.26,11.28,11.26,11.27,19728.0,11.1076,11.1274,11.1076,11.1175,19728.0
2016-12-27 11:35:00,11.27,11.27,11.26,11.26,25600.0,11.1175,11.1175,11.1076,11.1076,25600.0
2016-12-27 11:40:00,11.26,11.26,11.26,11.26,24800.0,11.1076,11.1076,11.1076,11.1076,24800.0
2016-12-27 11:45:00,11.26,11.26,11.25,11.25,37376.0,11.1076,11.1076,11.0978,11.0978,37376.0
2016-12-27 11:50:00,11.25,11.25,11.23,11.23,15600.0,11.0978,11.0978,11.078,11.078,15600.0
2016-12-27 11:55:00,11.23,11.23,11.22,11.23,79896.0,11.078,11.078,11.0682,11.078,79896.0
2016-12-27 12:00:00,11.23,11.23,11.23,11.23,6400.0,11.078,11.078,11.078,11.078,6400.0
2016-12-27 12:05:00,11.22,11.22,11.22,11.22,10000.0,11.0682,11.0682,11.0682,11.0682,10000.0
2016-12-27 12:10:00,11.22,11.23,11.22,11.22,15936.0,11.0682,11.078,11.0682,11.0682,15936.0
2016-12-27 12:15:00,11.22,11.22,11.21,11.22,42072.0,11.0682,11.0682,11.0583,11.0682,42072.0
2016-12-27 12:20:00,11.22,11.22,11.21,11.21,34000.0,11.0682,11.0682,11.0583,11.0583,34000.0
2016-12-27 12:25:00,11.22,11.22,11.22,11.22,4800.0,11.0682,11.0682,11.0682,11.0682,4800.0
2016-12-27 12:30:00,11.22,11.22,11.22,11.22,161040.0,11.0682,11.0682,11.0682,11.0682,161040.0
2016-12-27 12:35:00,11.22,11.22,11.22,11.22,30920.0,11.0682,11.0682,11.0682,11.0682,30920.0
2016-12-27 12:40:00,11.22,11.23,11.22,11.23,8000.0,11.0682,11.078,11.0682,11.078,8000.0
2016-12-27 12:45:00,11.23,11.23,11.23,11.23,5600.0,11.078,11.078,11.078,11.078,5600.0
2016-12-27 12:50:00,11.23,11.24,11.23,11.23,8000.0,11.078,11.0879,11.078,11.078,8000.0
2016-12-27 12:55:00,11.23,11.23,11.23,11.23,5040.0,11.078,11.078,11.078,11.078,5040.0
2016-12-27 13:00:00,11.23,11.23,11.23,11.23,27200.0,11.078,11.078,11.078,11.078,27200.0
2016-12-27 13:05:00,11.23,11.23,11.22,11.23,32800.0,11.078,11.078,11.0682,11.078,32800.0
2016-12-27 13:10:00,11.23,11.24,11.23,11.24,6400.0,11.078,11.0879,11.078,11.0879,6400.0
2016-12-27 13:15:00,11.23,11.24,11.23,11.23,9600.0,11.078,11.0879,11.078,11.078,9600.0
2016-12-27 13:20:00,11.23,11.23,11.23,11.23,4800.0,11.078,11.078,11.078,11.078,4800.0
2016-12-27 13:25:00,11.24,11.24,11.24,11.24,19200.0,11.0879,11.0879,11.0879,11.0879,19200.0
2016-12-27 13:30:00,11.24,11.24,11.24,11.24,6872.0,11.0879,11.0879,11.0879,11.0879,6872.0
2016-12-27 13:35:00,11.24,11.24,11.24,11.24,1600.0,11.0879,11.0879,11.0879,11.0879,1600.0
2016-12-27 13:40:00,11.25,11.25,11.24,11.24,4120.0,11.0978,11.0978,11.0879,11.0879,4120.0
2016-12-27 13:45:00,11.24,11.24,11.24,11.24,5600.0,11.0879,11.0879,11.0879,11.0879,5600.0
2016-12-27 13:50:00,11.24,11.24,11.23,11.23,4000.0,11.0879,11.0879,11.078,11.078,4000.0
2016-12-27 13:55:00,11.22,11.23,11.22,11.23,4800.0,11.0682,11.078,11.0682,11.078,4800.0
2016-12-27 14:00:00,11.23,11.23,11.22,11.22,19976.0,11.078,11.078,11.0682,11.0682,19976.0
2016-12-27 14:05:00,11.22,11.23,11.22,11.23,21600.0,11.0682,11.078,11.0682,11.078,21600.0
2016-12-27 14:10:00,11.23,11.23,11.22,11.23,4800.0,11.078,11.078,11.0682,11.078,4800.0
2016-12-27 14:15:00,11.23,11.24,11.23,11.24,4800.0,11.078,11.0879,11.078,11.0879,4800.0
2016-12-27 14:20:00,11.24,11.24,11.23,11.24,22256.0,11.0879,11.0879,11.078,11.0879,22256.0
2016-12-27 14:25:00,11.24,11.24,11.24,11.24,8800.0,11.0879,11.0879,11.0879,11.0879,8800.0
2016-12-27 14:30:00,11.24,11.24,11.23,11.23,9280.0,11.0879,11.0879,11.078,11.078,9280.0
2016-12-27 14:35:00,11.23,11.23,11.23,11.23,8000.0,11.078,11.078,11.078,11.078,8000.0
2016-12-27 14:40:00,11.23,11.23,11.23,11.23,5600.0,11.078,11.078,11.078,11.078,5600.0
2016-12-27 14:45:00,11.23,11.24,11.23,11.23,3024.0,11.078,11.0879,11.078,11.078,3024.0
2016-12-27 14:50:00,11.23,11.23,11.23,11.23,1600.0,11.078,11.078,11.078,11.078,1600.0
2016-12-27 14:55:00,11.22,11.22,11.22,11.22,800.0,11.0682,11.0682,11.0682,11.0682,800.0
2016-12-27 15:00:00,11.23,11.23,11.22,11.22,1600.0,11.078,11.078,11.0682,11.0682,1600.0
2016-12-27 15:05:00,11.23,11.23,11.23,11.23,19200.0,11.078,11.078,11.078,11.078,19200.0
2016-12-27 15:10:00,11.23,11.23,11.22,11.22,8800.0,11.078,11.078,11.0682,11.0682,8800.0
2016-12-27 15:15:00,11.22,11.22,11.22,11.22,0.0,11.0682,11.0682,11.0682,11.0682,0.0
2016-12-27 15:20:00,11.22,11.23,11.22,11.22,8176.0,11.0682,11.078,11.0682,11.0682,8176.0
2016-12-27 15:25:00,11.22,11.22,11.22,11.22,0.0,11.0682,11.0682,11.0682,11.0682,0.0
2016-12-27 15:30:00,11.22,11.22,11.22,11.22,43864.0,11.0682,11.0682,11.0682,11.0682,43864.0
2016-12-27 15:35:00,11.22,11.22,11.21,11.22,10400.0,11.0682,11.0682,11.0583,11.0682,10400.0
2016-12-27 15:40:00,11.22,11.22,11.22,11.22,800.0,11.0682,11.0682,11.0682,11.0682,800.0
2016-12-27 15:45:00,11.22,11.22,11.2,11.2,85600.0,11.0682,11.0682,11.0484,11.0484,85600.0
2016-12-27 15:50:00,11.21,11.21,11.2,11.21,123976.0,11.0583,11.0583,11.0484,11.0583,123976.0
2016-12-27 15:55:00,11.21,11.21,11.19,11.2,107776.0,11.0583,11.0583,11.0386,11.0484,107776.0
2016-12-28 09:30:00,11.24,11.26,11.23,11.25,433408.0,11.0879,11.1076,11.078,11.0978,433408.0
2016-12-28 09:35:00,11.25,11.25,11.22,11.22,40896.0,11.0978,11.0978,11.0682,11.0682,40896.0
2016-12-28 09:40:00,11.21,11.21,11.18,11.19,213800.0,11.0583,11.0583,11.0287,11.0386,213800.0
2016-12-28 09:45:00,11.19,11.19,11.18,11.18,104664.0,11.0386,11.0386,11.0287,11.0287,104664.0
2016-12-28 09:50:00,11.18,11.18,11.14,11.14,179120.0,11.0287,11.0287,10.9892,10.9892,179120.0
2016-12-28 09:55:00,11.13,11.14,11.11,11.12,183664.0,10.9794,10.9892,10.9597,10.9695,183664.0
2016-12-28 10:00:00,11.11,11.14,11.1,11.13,215736.0,10.9597,10.9892,10.9498,10.9794,215736.0
2016-12-28 10:05:00,11.13,11.14,11.1,11.11,159424.0,10.9794,10.9892,10.9498,10.9597,159424.0
2016-12-28 10:10:00,11.11,11.11,11.08,11.1,163928.0,10.9597,10.9597,10.9301,10.9498,163928.0
2016-12-28 10:15:00,11.1,11.11,11.09,11.09,123872.0,10.9498,10.9597,10.9399,10.9399,123872.0
2016-12-28 10:20:00,11.09,11.1,11.08,11.1,175840.0,10.9399,10.9498,10.9301,10.9498,175840.0
2016-12-28 10:25:00,11.1,11.11,11.09,11.1,156848.0,10.9498,10.9597,10.9399,10.9498,156848.0
2016-12-28 10:30:00,11.1,11.12,11.1,11.11,171760.0,10.9498,10.9695,10.9498,10.9597,171760.0
2016-12-28 10:35:00,11.11,11.12,11.1,11.11,65760.0,10.9597,10.9695,10.9498,10.9597,65760.0
2016-12-28 10:40:00,11.11,11.11,11.09,11.09,35280.0,10.9597,10.9597,10.9399,10.9399,35280.0
2016-12-28 10:45:00,11.09,11.1,11.09,11.1,30400.0,10.9399,10.9498,10.9399,10.9498,30400.0
2016-12-28 10:50:00,11.1,11.1,11.08,11.09,83240.0,10.9498,10.9498,10.9301,10.9399,83240.0
2016-12-28 10:55:00,11.08,11.1,11.08,11.1,11000.0,10.9301,10.9498,10.9301,10.9498,11000.0
2016-12-28 11:00:00,11.09,11.12,11.09,11.12,53240.0,10.9399,10.9695,10.9399,10.9695,53240.0
2016-12-28 11:05:00,11.12,11.12,11.11,11.12,28000.0,10.9695,10.9695,10.9597,10.9695,28000.0
2016-12-28 11:10:00,11.12,11.13,11.12,11.13,62672.0,10.9695,10.9794,10.9695,10.9794,62672.0
2016-12-28 11:15:00,11.13,11.13,11.13,11.13,145280.0,10.9794,10.9794,10.9794,10.9794,145280.0
2016-12-28 11:20:00,11.13,11.15,11.13,11.15,61600.0,10.9794,10.9991,10.9794,10.9991,61600.0
2016-12-28 11:25:00,11.15,11.15,11.14,11.15,20800.0,10.9991,10.9991,10.9892,10.9991,20800.0
2016-12-28 11:30:00,11.15,11.15,11.14,11.14,43944.0,10.9991,10.9991,10.9892,10.9892,43944.0
2016-12-28 11:35:00,11.14,11.14,11.13,11.14,33360.0,10.9892,10.9892,10.9794,10.9892,33360.0
2016-12-28 11:40:00,11.14,11.14,11.13,11.13,4800.0,10.9892,10.9892,10.9794,10.9794,4800.0
2016-12-28 11:45:00,11.13,11.13,11.12,11.12,17600.0,10.9794,10.9794,10.9695,10.9695,17600.0
2016-12-28 11:50:00,11.12,11.12,11.12,11.12,13720.0,10.9695,10.9695,10.9695,10.9695,13720.0
2016-12-28 11:55:00,11.12,11.12,11.11,11.11,15200.0,10.9695,10.9695,10.9597,10.9597,15200.0
2016-12-28 12:00:00,11.1,11.1,11.08,11.08,60400.0,10.9498,10.9498,10.9301,10.9301,60400.0
2016-12-28 12:05:00,11.08,11.1,11.08,11.08,91200.0,10.9301,10.9498,10.9301,10.9301,91200.0
2016-12-28 12:10:00,11.08,11.09,11.06,11.07,111496.0,10.9301,10.9399,10.9103,10.9202,111496.0
2016-12-28 12:15:00,11.07,11.08,11.06,11.07,95936.0,10.9202,10.9301,10.9103,10.9202,95936.0
2016-12-28 12:20:00,11.07,11.08,11.06,11.07,17696.0,10.9202,10.9301,10.9103,10.9202,17696.0
2016-12-28 12:25:00,11.07,11.08,11.07,11.08,50968.0,10.9202,10.9301,10.9202,10.9301,50968.0
2016-12-28 12:30:00,11.08,11.08,11.06,11.06,45760.0,10.9301,10.9301,10.9103,10.9103,45760.0
2016-12-28 12:35:00,11.06,11.06,11.06,11.06,96848.0,10.9103,10.9103,10.9103,10.9103,96848.0
2016-12-28 12:40:00,11.06,11.06,11.04,11.04,182656.0,10.9103,10.9103,10.8906,10.8906,182656.0
2016-12-28 12:45:00,11.04,11.04,11.03,11.04,149520.0,10.8906,10.8906,10.8807,10.8906,149520.0
2016-12-28 12:50:00,11.04,11.05,11.04,11.05,24880.0,10.8906,10.9005,10.8906,10.9005,24880.0
2016-12-28 12:55:00,11.05,11.05,11.04,11.04,19200.0,10.9005,10.9005,10.8906,10.8906,19200.0
2016-12-28 13:00:00,11.05,11.05,11.03,11.04,59920.0,10.9005,10.9005,10.8807,10.8906,59920.0
2016-12-28 13:05:00,11.04,11.04,11.03,11.04,66400.0,10.8906,10.8906,10.8807,10.8906,66400.0
2016-12-28 13:10:00,11.04,11.05,11.04,11.05,15200.0,10.8906,10.9005,10.8906,10.9005,15200.0
2016-12-28 13:15:00,11.05,11.05,11.04,11.04,37624.0,10.9005,10.9005,10.8906,10.8906,37624.0
2016-12-28 13:20:00,11.04,11.05,11.04,11.05,15200.0,10.8906,10.9005,10.8906,10.9005,15200.0
2016-12-28 13:25:00,11.05,11.05,11.04,11.04,44800.0,10.9005,10.9005,10.8906,10.8906,44800.0
2016-12-28 13:30:00,11.05,11.05,11.05,11.05,10504.0,10.9005,10.9005,10.9005,10.9005,10504.0
2016-12-28 13:35:00,11.05,11.06,11.05,11.06,11944.0,10.9005,10.9103,10.9005,10.9103,11944.0
2016-12-28 13:40:00,11.05,11.05,11.04,11.05,4800.0,10.9005,10.9005,10.8906,10.9005,4800.0
2016-12-28 13:45:00,11.04,11.04,11.03,11.03,10000.0,10.8906,10.8906,10.8807,10.8807,10000.0
2016-12-28 13:50:00,11.04,11.04,11.03,11.03,12000.0,10.8906,10.8906,10.8807,10.8807,12000.0
2016-12-28 13:55:00,11.02,11.04,11.02,11.03,25744.0,10.8709,10.8906,10.8709,10.8807,25744.0
2016-12-28 14:00:00,11.03,11.05,11.03,11.04,18400.0,10.8807,10.9005,10.8807,10.8906,18400.0
2016-12-28 14:05:00,11.04,11.05,11.04,11.05,21800.0,10.8906,10.9005,10.8906,10.9005,21800.0
2016-12-28 14:10:00,11.04,11.04,11.03,11.03,34936.0,10.8906,10.8906,10.8807,10.8807,34936.0
2016-12-28 14:15:00,11.03,11.03,11.01,11.02,81392.0,10.8807,10.8807,10.861,10.8709,81392.0
2016-12-28 14:20:00,11.02,11.02,11.01,11.01,36000.0,10.8709,10.8709,10.861,10.861,36000.0
2016-12-28 14:25:00,11.01,11.03,11.01,11.03,21600.0,10.861,10.8807,10.861,10.8807,21600.0
2016-12-28 14:30:00,11.03,11.04,11.03,11.03,36432.0,10.8807,10.8906,10.8807,10.8807,36432.0
2016-12-28 14:35:00,11.03,11.03,11.02,11.03,33280.0,10.8807,10.8807,10.8709,10.8807,33280.0
2016-12-28 14:40:00,11.03,11.03,11.02,11.02,29960.0,10.8807,10.8807,10.8709,10.8709,29960.0
2016-12-28 14:45:00,11.03,11.03,11.02,11.03,12800.0,10.8807,10.8807,10.8709,10.8807,12800.0
2016-12-28 14:50:00,11.02,11.03,11.02,11.03,32360.0,10.8709,10.8807,10.8709,10.8807,32360.0
2016-12-28 14:55:00,11.03,11.04,11.03,11.04,25600.0,10.8807,10.8906,10.8807,10.8906,25600.0
2016-12-28 15:00:00,11.04,11.05,11.04,11.05,51216.0,10.8906,10.9005,10.8906,10.9005,51216.0
2016-12-28 15:05:00,11.05,11.05,11.04,11.04,72240.0,10.9005,10.9005,10.8906,10.8906,72240.0
2016-12-28 15:10:00,11.04,11.05,11.04,11.04,43200.0,10.8906,10.9005,10.8906,10.8906,43200.0
2016-12-28 15:15:00,11.05,11.05,11.03,11.03,65808.0,10.9005,10.9005,10.8807,10.8807,65808.0
2016-12-28 15:20:00,11.03,11.04,11.03,11.04,36576.0,10.8807,10.8906,10.8807,10.8906,36576.0
2016-12-28 15:25:00,11.04,11.04,11.03,11.03,38144.0,10.8906,10.8906,10.8807,10.8807,38144.0
2016-12-28 15:30:00,11.03,11.04,11.03,11.04,61040.0,10.8807,10.8906,10.8807,10.8906,61040.0
2016-12-28 15:35:00,11.03,11.03,11.02,11.02,84176.0,10.8807,10.8807,10.8709,10.8709,84176.0
2016-12-28 15:40:00,11.02,11.02,11.0,11.01,121568.0,10.8709,10.8709,10.8511,10.861,121568.0
2016-12-28 15:45:00,11.01,11.02,11.01,11.02,75760.0,10.861,10.8709,10.861,10.8709,75760.0
2016-12-28 15:50:00,11.02,11.03,11.01,11.02,121600.0,10.8709,10.8807,10.861,10.8709,121600.0
2016-12-28 15:55:00,11.02,11.03,11.01,11.02,551128.0,10.8709,10.8807,10.861,10.8709,551128.0
2016-12-29 09:30:00,11.01,11.04,11.01,11.04,250600.0,10.861,10.8906,10.861,10.8906,250600.0
2016-12-29 09:35:00,11.04,11.06,11.04,11.04,129200.0,10.8906,10.9103,10.8906,10.8906,129200.0
2016-12-29 09:40:00,11.06,11.06,11.01,11.01,164040.0,10.9103,10.9103,10.861,10.861,164040.0
2016-12-29 09:45:00,11.01,11.02,10.98,10.99,69368.0,10.861,10.8709,10.8314,10.8413,69368.0
2016-12-29 09:50:00,10.99,11.0,10.99,10.99,26240.0,10.8413,10.8511,10.8413,10.8413,26240.0
2016-12-29 09:55:00,11.0,11.01,10.99,10.99,25600.0,10.8511,10.861,10.8413,10.8413,25600.0
2016-12-29 10:00:00,11.0,11.02,11.0,11.02,168320.0,10.8511,10.8709,10.8511,10.8709,168320.0
2016-12-29 10:05:00,11.01,11.01,10.99,10.99,15016.0,10.861,10.861,10.8413,10.8413,15016.0
2016-12-29 10:10:00,11.0,11.0,10.99,10.99,32000.0,10.8511,10.8511,10.8413,10.8413,32000.0
2016-12-29 10:15:00,10.99,11.01,10.99,11.0,33672.0,10.8413,10.861,10.8413,10.8511,33672.0
2016-12-29 10:20:00,11.0,11.01,11.0,11.01,18800.0,10.8511,10.861,10.8511,10.861,18800.0
2016-12-29 10:25:00,11.01,11.03,11.01,11.02,59416.0,10.861,10.8807,10.861,10.8709,59416.0
2016-12-29 10:30:00,11.01,11.01,11.01,11.01,10400.0,10.861,10.861,10.861,10.861,10400.0
2016-12-29 10:35:00,11.01,11.01,11.01,11.01,4000.0,10.861,10.861,10.861,10.861,4000.0
2016-12-29 10:40:00,11.0,11.0,10.99,10.99,49664.0,10.8511,10.8511,10.8413,10.8413,49664.0
2016-12-29 10:45:00,10.98,10.99,10.97,10.97,110184.0,10.8314,10.8413,10.8215,10.8215,110184.0
2016-12-29 10:50:00,10.97,10.98,10.96,10.98,97536.0,10.8215,10.8314,10.8117,10.8314,97536.0
2016-12-29 10:55:00,10.98,10.98,10.97,10.97,9200.0,10.8314,10.8314,10.8215,10.8215,9200.0
2016-12-29 11:00:00,10.97,10.97,10.96,10.96,136720.0,10.8215,10.8215,10.8117,10.8117,136720.0
2016-12-29 11:05:00,10.95,10.97,10.95,10.97,95296.0,10.8018,10.8215,10.8018,10.8215,95296.0
2016-12-29 11:10:00,10.96,10.97,10.96,10.96,18520.0,10.8117,10.8215,10.8117,10.8117,18520.0
2016-12-29 11:15:00,10.97,10.97,10.94,10.96,61120.0,10.8215,10.8215,10.792,10.8117,61120.0
2016-12-29 11:20:00,10.96,10.96,10.95,10.95,13600.0,10.8117,10.8117,10.8018,10.8018,13600.0
2016-12-29 11:25:00,10.95,10.96,10.95,10.96,77368.0,10.8018,10.8117,10.8018,10.8117,77368.0
2016-12-29 11:30:00,10.96,10.96,10.96,10.96,82400.0,10.8117,10.8117,10.8117,10.8117,82400.0
2016-12-29 11:35:00,10.96,10.96,10.95,10.95,28000.0,10.8117,10.8117,10.8018,10.8018,28000.0
2016-12-29 11:40:00,10.95,10.95,10.94,10.94,22288.0,10.8018,10.8018,10.792,10.792,22288.0
2016-12-29 11:45:00,10.94,10.95,10.94,10.95,44400.0,10.792,10.8018,10.792,10.8018,44400.0
2016-12-29 11:50:00,10.94,10.94,10.92,10.93,131880.0,10.792,10.792,10.7722,10.7821,131880.0
2016-12-29 11:55:00,10.93,10.94,10.93,10.93,26400.0,10.7821,10.792,10.7821,10.7821,26400.0
2016-12-29 12:00:00,10.93,10.95,10.93,10.94,106072.0,10.7821,10.8018,10.7821,10.792,106072.0
2016-12-29 12:05:00,10.94,10.94,10.93,10.93,44384.0,10.792,10.792,10.7821,10.7821,44384.0
2016-12-29 12:10:00,10.93,10.93,10.92,10.93,90896.0,10.7821,10.7821,10.7722,10.7821,90896.0
2016-12-29 12:15:00,10.93,10.95,10.93,10.94,47200.0,10.7821,10.8018,10.7821,10.792,47200.0
2016-12-29 12:20:00,10.95,10.96,10.95,10.96,41760.0,10.8018,10.8117,10.8018,10.8117,41760.0
2016-12-29 12:25:00,10.96,10.97,10.96,10.96,33880.0,10.8117,10.8215,10.8117,10.8117,33880.0
2016-12-29 12:30:00,10.96,10.96,10.96,10.96,20280.0,10.8117,10.8117,10.8117,10.8117,20280.0
2016-12-29 12:35:00,10.96,10.96,10.96,10.96,6400.0,10.8117,10.8117,10.8117,10.8117,6400.0
2016-12-29 12:40:00,10.97,10.97,10.97,10.97,1600.0,10.8215,10.8215,10.8215,10.8215,1600.0
2016-12-29 12:45:00,10.96,10.98,10.96,10.98,15408.0,10.8117,10.8314,10.8117,10.8314,15408.0
2016-12-29 12:50:00,10.98,10.98,10.98,10.98,88288.0,10.8314,10.8314,10.8314,10.8314,88288.0
2016-12-29 12:55:00,10.98,10.98,10.97,10.97,34400.0,10.8314,10.8314,10.8215,10.8215,34400.0
2016-12-29 13:00:00,10.97,10.97,10.97,10.97,5984.0,10.8215,10.8215,10.8215,10.8215,5984.0
2016-12-29 13:05:00,10.97,10.97,10.96,10.96,3200.0,10.8215,10.8215,10.8117,10.8117,3200.0
2016-12-29 13:10:00,10.96,10.96,10.96,10.96,15720.0,10.8117,10.8117,10.8117,10.8117,15720.0
2016-12-29 13:15:00,10.96,10.96,10.96,10.96,0.0,10.8117,10.8117,10.8117,10.8117,0.0
2016-12-29 13:20:00,10.96,10.96,10.96,10.96,800.0,10.8117,10.8117,10.8117,10.8117,800.0
2016-12-29 13:25:00,10.95,10.95,10.95,10.95,8000.0,10.8018,10.8018,10.8018,10.8018,8000.0
2016-12-29 13:30:00,10.95,10.95,10.94,10.95,14400.0,10.8018,10.8018,10.792,10.8018,14400.0
2016-12-29 13:35:00,10.95,10.95,10.94,10.94,22752.0,10.8018,10.8018,10.792,10.792,22752.0
2016-12-29 13:40:00,10.94,10.94,10.93,10.93,4992.0,10.792,10.792,10.7821,10.7821,4992.0
2016-12-29 13:45:00,10.94,10.94,10.93,10.93,12800.0,10.792,10.792,10.7821,10.7821,12800.0
2016-12-29 13:50:00,10.93,10.94,10.93,10.94,12000.0,10.7821,10.792,10.7821,10.792,12000.0
2016-12-29 13:55:00,10.94,10.94,10.92,10.94,53344.0,10.792,10.792,10.7722,10.792,53344.0
2016-12-29 14:00:00,10.95,10.97,10.95,10.97,163680.0,10.8018,10.8215,10.8018,10.8215,163680.0
2016-12-29 14:05:00,10.97,10.97,10.96,10.96,8800.0,10.8215,10.8215,10.8117,10.8117,8800.0
2016-12-29 14:10:00,10.96,10.96,10.96,10.96,2400.0,10.8117,10.8117,10.8117,10.8117,2400.0
2016-12-29 14:15:00,10.96,10.97,10.96,10.97,43200.0,10.8117,10.8215,10.8117,10.8215,43200.0
2016-12-29 14:20:00,10.97,10.97,10.97,10.97,98400.0,10.8215,10.8215,10.8215,10.8215,98400.0
2016-12-29 14:25:00,10.97,10.97,10.96,10.96,8000.0,10.8215,10.8215,10.8117,10.8117,8000.0
2016-12-29 14:30:00,10.96,10.96,10.95,10.95,22400.0,10.8117,10.8117,10.8018,10.8018,22400.0
2016-12-29 14:35:00,10.95,10.96,10.95,10.96,55360.0,10.8018,10.8117,10.8018,10.8117,55360.0
2016-12-29 14:40:00,10.96,10.97,10.95,10.96,53880.0,10.8117,10.8215,10.8018,10.8117,53880.0
2016-12-29 14:45:00,10.96,10.97,10.96,10.96,19944.0,10.8117,10.8215,10.8117,10.8117,19944.0
2016-12-29 14:50:00,10.97,10.97,10.96,10.97,51368.0,10.8215,10.8215,10.8117,10.8215,51368.0
2016-12-29 14:55:00,10.97,10.97,10.96,10.96,4800.0,10.8215,10.8215,10.8117,10.8117,4800.0
2016-12-29 15:00:00,10.96,10.97,10.96,10.97,10400.0,10.8117,10.8215,10.8117,10.8215,10400.0
2016-12-29 15:05:00,10.96,10.97,10.96,10.96,49208.0,10.8117,10.8215,10.8117,10.8117,49208.0
2016-12-29 15:10:00,10.96,10.97,10.96,10.97,12800.0,10.8117,10.8215,10.8117,10.8215,12800.0
2016-12-29 15:15:00,10.97,10.97,10.97,10.97,6400.0,10.8215,10.8215,10.8215,10.8215,6400.0
2016-12-29 15:20:00,10.98,10.98,10.97,10.97,18400.0,10.8314,10.8314,10.8215,10.8215,18400.0
2016-12-29 15:25:00,10.97,10.98,10.97,10.97,44640.0,10.8215,10.8314,10.8215,10.8215,44640.0
2016-12-29 15:30:00,10.97,10.98,10.97,10.97,43200.0,10.8215,10.8314,10.8215,10.8215,43200.0
2016-12-29 15:35:00,10.97,10.98,10.97,10.97,111920.0,10.8215,10.8314,10.8215,10.8215,111920.0
2016-12-29 15:40:00,10.97,10.97,10.97,10.97,27920.0,10.8215,10.8215,10.8215,10.8215,27920.0
2016-12-29 15:45:00,10.97,10.98,10.97,10.97,177296.0,10.8215,10.8314,10.8215,10.8215,177296.0
2016-12-29 15:50:00,10.97,10.99,10.97,10.98,206376.0,10.8215,10.8413,10.8215,10.8314,206376.0
2016-12-29 15:55:00,10.98,10.99,10.97,10.98,235384.0,10.8314,10.8413,10.8215,10.8314,235384.0
2016-12-30 09:30:00,11.02,11.03,10.97,10.97,527320.0,10.8709,10.8807,10.8215,10.8215,527320.0
2016-12-30 09:35:00,10.97,10.99,10.96,10.96,304512.0,10.8215,10.8413,10.8117,10.8117,304512.0
2016-12-30 09:40:00,10.96,10.97,10.95,10.95,138448.0,10.8117,10.8215,10.8018,10.8018,138448.0
2016-12-30 09:45:00,10.95,10.97,10.95,10.95,86824.0,10.8018,10.8215,10.8018,10.8018,86824.0
2016-12-30 09:50:00,10.96,10.96,10.93,10.93,184864.0,10.8117,10.8117,10.7821,10.7821,184864.0
2016-12-30 09:55:00,10.93,10.93,10.83,10.84,928984.0,10.7821,10.7821,10.6834,10.6933,928984.0
2016-12-30 10:00:00,10.82,10.85,10.81,10.83,214376.0,10.6736,10.7032,10.6637,10.6834,214376.0
2016-12-30 10:05:00,10.83,10.85,10.81,10.84,80184.0,10.6834,10.7032,10.6637,10.6933,80184.0
2016-12-30 10:10:00,10.84,10.85,10.83,10.85,219928.0,10.6933,10.7032,10.6834,10.7032,219928.0
2016-12-30 10:15:00,10.85,10.85,10.82,10.83,35128.0,10.7032,10.7032,10.6736,10.6834,35128.0
2016-12-30 10:20:00,10.83,10.84,10.79,10.8,118160.0,10.6834,10.6933,10.644,10.6538,118160.0
2016-12-30 10:25:00,10.81,10.81,10.8,10.8,129520.0,10.6637,10.6637,10.6538,10.6538,129520.0
2016-12-30 10:30:00,10.81,10.83,10.81,10.83,81840.0,10.6637,10.6834,10.6637,10.6834,81840.0
2016-12-30 10:35:00,10.82,10.82,10.81,10.81,63384.0,10.6736,10.6736,10.6637,10.6637,63384.0
2016-12-30 10:40:00,10.81,10.82,10.8,10.8,254680.0,10.6637,10.6736,10.6538,10.6538,254680.0
2016-12-30 10:45:00,10.8,10.81,10.8,10.81,120696.0,10.6538,10.6637,10.6538,10.6637,120696.0
2016-12-30 10:50:00,10.81,10.82,10.81,10.81,62168.0,10.6637,10.6736,10.6637,10.6637,62168.0
2016-12-30 10:55:00,10.81,10.83,10.81,10.83,54280.0,10.6637,10.6834,10.6637,10.6834,54280.0
2016-12-30 11:00:00,10.83,10.83,10.82,10.82,28800.0,10.6834,10.6834,10.6736,10.6736,28800.0
2016-12-30 11:05:00,10.82,10.82,10.81,10.81,21008.0,10.6736,10.6736,10.6637,10.6637,21008.0
2016-12-30 11:10:00,10.81,10.82,10.8,10.8,21600.0,10.6637,10.6736,10.6538,10.6538,21600.0
2016-12-30 11:15:00,10.81,10.82,10.81,10.81,66400.0,10.6637,10.6736,10.6637,10.6637,66400.0
2016-12-30 11:20:00,10.82,10.83,10.82,10.83,87152.0,10.6736,10.6834,10.6736,10.6834,87152.0
2016-12-30 11:25:00,10.84,10.85,10.84,10.84,59200.0,10.6933,10.7032,10.6933,10.6933,59200.0
2016-12-30 11:30:00,10.83,10.84,10.83,10.83,101344.0,10.6834,10.6933,10.6834,10.6834,101344.0
2016-12-30 11:35:00,10.83,10.83,10.83,10.83,3200.0,10.6834,10.6834,10.6834,10.6834,3200.0
2016-12-30 11:40:00,10.82,10.84,10.82,10.84,23136.0,10.6736,10.6933,10.6736,10.6933,23136.0
2016-12-30 11:45:00,10.84,10.84,10.84,10.84,82400.0,10.6933,10.6933,10.6933,10.6933,82400.0
2016-12-30 11:50:00,10.84,10.84,10.83,10.83,44800.0,10.6933,10.6933,10.6834,10.6834,44800.0
2016-12-30 11:55:00,10.83,10.83,10.82,10.82,19224.0,10.6834,10.6834,10.6736,10.6736,19224.0
2016-12-30 12:00:00,10.82,10.82,10.79,10.8,170432.0,10.6736,10.6736,10.644,10.6538,170432.0
2016-12-30 12:05:00,10.79,10.8,10.77,10.8,74240.0,10.644,10.6538,10.6243,10.6538,74240.0
2016-12-30 12:10:00,10.79,10.81,10.79,10.81,23200.0,10.644,10.6637,10.644,10.6637,23200.0
2016-12-30 12:15:00,10.81,10.81,10.8,10.8,76992.0,10.6637,10.6637,10.6538,10.6538,76992.0
2016-12-30 12:20:00,10.8,10.81,10.8,10.81,16768.0,10.6538,10.6637,10.6538,10.6637,16768.0
2016-12-30 12:25:00,10.8,10.81,10.79,10.8,70880.0,10.6538,10.6637,10.644,10.6538,70880.0
2016-12-30 12:30:00,10.8,10.81,10.8,10.8,41600.0,10.6538,10.6637,10.6538,10.6538,41600.0
2016-12-30 12:35:00,10.8,10.8,10.78,10.78,153528.0,10.6538,10.6538,10.6341,10.6341,153528.0
2016-12-30 12:40:00,10.79,10.79,10.76,10.77,212504.0,10.644,10.644,10.6144,10.6243,212504.0
2016-12-30 12:45:00,10.76,10.77,10.76,10.76,64584.0,10.6144,10.6243,10.6144,10.6144,64584.0
2016-12-30 12:50:00,10.76,10.76,10.74,10.75,107400.0,10.6144,10.6144,10.5947,10.6045,107400.0
2016-12-30 12:55:00,10.76,10.77,10.75,10.77,63688.0,10.6144,10.6243,10.6045,10.6243,63688.0
2016-12-30 13:00:00,10.77,10.77,10.75,10.75,44144.0,10.6243,10.6243,10.6045,10.6045,44144.0
2016-12-30 13:05:00,10.75,10.76,10.74,10.74,36872.0,10.6045,10.6144,10.5947,10.5947,36872.0
2016-12-30 13:10:00,10.75,10.75,10.74,10.75,35200.0,10.6045,10.6045,10.5947,10.6045,35200.0
2016-12-30 13:15:00,10.75,10.76,10.75,10.76,20800.0,10.6045,10.6144,10.6045,10.6144,20800.0
2016-12-30 13:20:00,10.77,10.78,10.76,10.78,73840.0,10.6243,10.6341,10.6144,10.6341,73840.0
2016-12-30 13:25:00,10.78,10.79,10.77,10.77,29000.0,10.6341,10.644,10.6243,10.6243,29000.0
2016-12-30 13:30:00,10.77,10.78,10.77,10.77,17112.0,10.6243,10.6341,10.6243,10.6243,17112.0
2016-12-30 13:35:00,10.77,10.78,10.77,10.77,20800.0,10.6243,10.6341,10.6243,10.6243,20800.0
2016-12-30 13:40:00,10.77,10.77,10.75,10.75,63120.0,10.6243,10.6243,10.6045,10.6045,63120.0
2016-12-30 13:45:00,10.75,10.75,10.74,10.74,7824.0,10.6045,10.6045,10.5947,10.5947,7824.0
2016-12-30 13:50:00,10.74,10.75,10.74,10.75,40800.0,10.5947,10.6045,10.5947,10.6045,40800.0
2016-12-30 13:55:00,10.74,10.74,10.74,10.74,32800.0,10.5947,10.5947,10.5947,10.5947,32800.0
2016-12-30 14:00:00,10.74,10.74,10.73,10.74,62480.0,10.5947,10.5947,10.5848,10.5947,62480.0
2016-12-30 14:05:00,10.74,10.74,10.73,10.73,31200.0,10.5947,10.5947,10.5848,10.5848,31200.0
2016-12-30 14:10:00,10.73,10.73,10.72,10.73,79464.0,10.5848,10.5848,10.5749,10.5848,79464.0
2016-12-30 14:15:00,10.73,10.74,10.73,10.74,75200.0,10.5848,10.5947,10.5848,10.5947,75200.0
2016-12-30 14:20:00,10.74,10.74,10.73,10.73,145960.0,10.5947,10.5947,10.5848,10.5848,145960.0
2016-12-30 14:25:00,10.73,10.73,10.71,10.72,75480.0,10.5848,10.5848,10.5651,10.5749,75480.0
2016-12-30 14:30:00,10.71,10.73,10.71,10.73,52560.0,10.5651,10.5848,10.5651,10.5848,52560.0
2016-12-30 14:35:00,10.72,10.74,10.72,10.74,61600.0,10.5749,10.5947,10.5749,10.5947,61600.0
2016-12-30 14:40:00,10.74,10.75,10.74,10.75,37128.0,10.5947,10.6045,10.5947,10.6045,37128.0
2016-12-30 14:45:00,10.74,10.74,10.71,10.72,191808.0,10.5947,10.5947,10.5651,10.5749,191808.0
2016-12-30 14:50:00,10.71,10.72,10.71,10.71,84568.0,10.5651,10.5749,10.5651,10.5651,84568.0
2016-12-30 14:55:00,10.71,10.71,10.7,10.71,79120.0,10.5651,10.5651,10.5552,10.5651,79120.0
2016-12-30 15:00:00,10.71,10.72,10.7,10.72,59000.0,10.5651,10.5749,10.5552,10.5749,59000.0
2016-12-30 15:05:00,10.71,10.72,10.71,10.72,34400.0,10.5651,10.5749,10.5651,10.5749,34400.0
2016-12-30 15:10:00,10.72,10.74,10.72,10.74,50896.0,10.5749,10.5947,10.5749,10.5947,50896.0
2016-12-30 15:15:00,10.74,10.75,10.74,10.74,64552.0,10.5947,10.6045,10.5947,10.5947,64552.0
2016-12-30 15:20:00,10.73,10.75,10.73,10.74,38232.0,10.5848,10.6045,10.5848,10.5947,38232.0
2016-12-30 15:25:00,10.74,10.76,10.74,10.76,100048.0,10.5947,10.6144,10.5947,10.6144,100048.0
2016-12-30 15:30:00,10.76,10.77,10.75,10.76,90400.0,10.6144,10.6243,10.6045,10.6144,90400.0
2016-12-30 15:35:00,10.75,10.75,10.75,10.75,22232.0,10.6045,10.6045,10.6045,10.6045,22232.0
2016-12-30 15:40:00,10.75,10.75,10.73,10.73,141912.0,10.6045,10.6045,10.5848,10.5848,141912.0
2016-12-30 15:45:00,10.73,10.74,10.72,10.73,32120.0,10.5848,10.5947,10.5749,10.5848,32120.0
2016-12-30 15:50:00,10.72,10.72,10.7,10.71,208584.0,10.5749,10.5749,10.5552,10.5651,208584.0
2016-12-30 15:55:00,10.71,10.76,10.71,10.76,434368.0,10.5651,10.6144,10.5651,10.6144,434368.0
2017-01-03 09:30:00,10.91,10.92,10.88,10.92,249600.0,10.7624,10.7722,10.7328,10.7722,249600.0
2017-01-03 09:35:00,10.93,10.95,10.86,10.87,470456.0,10.7821,10.8018,10.713,10.7229,470456.0
2017-01-03 09:40:00,10.87,10.9,10.85,10.89,180640.0,10.7229,10.7525,10.7032,10.7426,180640.0
2017-01-03 09:45:00,10.9,10.92,10.88,10.91,146520.0,10.7525,10.7722,10.7328,10.7624,146520.0
2017-01-03 09:50:00,10.88,10.91,10.88,10.9,49200.0,10.7328,10.7624,10.7328,10.7525,49200.0
2017-01-03 09:55:00,10.89,10.93,10.88,10.93,169848.0,10.7426,10.7821,10.7328,10.7821,169848.0
2017-01-03 10:00:00,10.92,10.95,10.92,10.95,147296.0,10.7722,10.8018,10.7722,10.8018,147296.0
2017-01-03 10:05:00,10.95,11.03,10.94,11.02,340816.0,10.8018,10.8807,10.792,10.8709,340816.0
2017-01-03 10:10:00,11.02,11.02,11.0,11.0,205536.0,10.8709,10.8709,10.8511,10.8511,205536.0
2017-01-03 10:15:00,11.0,11.0,10.98,10.99,142200.0,10.8511,10.8511,10.8314,10.8413,142200.0
2017-01-03 10:20:00,10.99,11.01,10.99,11.0,56800.0,10.8413,10.861,10.8413,10.8511,56800.0
2017-01-03 10:25:00,11.01,11.01,10.99,11.0,70152.0,10.861,10.861,10.8413,10.8511,70152.0
2017-01-03 10:30:00,10.99,11.01,10.97,10.97,245064.0,10.8413,10.861,10.8215,10.8215,245064.0
2017-01-03 10:35:00,10.97,10.97,10.95,10.95,102032.0,10.8215,10.8215,10.8018,10.8018,102032.0
2017-01-03 10:40:00,10.95,10.96,10.95,10.95,17432.0,10.8018,10.8117,10.8018,10.8018,17432.0
2017-01-03 10:45:00,10.96,10.96,10.93,10.93,130040.0,10.8117,10.8117,10.7821,10.7821,130040.0
2017-01-03 10:50:00,10.93,10.94,10.92,10.93,48800.0,10.7821,10.792,10.7722,10.7821,48800.0
2017-01-03 10:55:00,10.93,10.93,10.88,10.9,287288.0,10.7821,10.7821,10.7328,10.7525,287288.0
2017-01-03 11:00:00,10.89,10.9,10.87,10.89,116056.0,10.7426,10.7525,10.7229,10.7426,116056.0
2017-01-03 11:05:00,10.89,10.92,10.89,10.92,46112.0,10.7426,10.7722,10.7426,10.7722,46112.0
2017-01-03 11:10:00,10.91,10.92,10.9,10.91,41640.0,10.7624,10.7722,10.7525,10.7624,41640.0
2017-01-03 11:15:00,10.9,10.9,10.88,10.89,38936.0,10.7525,10.7525,10.7328,10.7426,38936.0
2017-01-03 11:20:00,10.88,10.9,10.88,10.9,50560.0,10.7328,10.7525,10.7328,10.7525,50560.0
2017-01-03 11:25:00,10.88,10.89,10.88,10.88,39576.0,10.7328,10.7426,10.7328,10.7328,39576.0
2017-01-03 11:30:00,10.89,10.91,10.89,10.9,38400.0,10.7426,10.7624,10.7426,10.7525,38400.0
2017-01-03 11:35:00,10.9,10.9,10.86,10.86,59040.0,10.7525,10.7525,10.713,10.713,59040.0
2017-01-03 11:40:00,10.87,10.87,10.83,10.84,178680.0,10.7229,10.7229,10.6834,10.6933,178680.0
2017-01-03 11:45:00,10.84,10.86,10.84,10.86,57064.0,10.6933,10.713,10.6933,10.713,57064.0
2017-01-03 11:50:00,10.86,10.86,10.85,10.86,16400.0,10.713,10.713,10.7032,10.713,16400.0
2017-01-03 11:55:00,10.86,10.88,10.85,10.88,73520.0,10.713,10.7328,10.7032,10.7328,73520.0
2017-01-03 12:00:00,10.88,10.88,10.86,10.86,124000.0,10.7328,10.7328,10.713,10.713,124000.0
2017-01-03 12:05:00,10.87,10.87,10.85,10.86,192200.0,10.7229,10.7229,10.7032,10.713,192200.0
2017-01-03 12:10:00,10.87,10.88,10.87,10.87,27968.0,10.7229,10.7328,10.7229,10.7229,27968.0
2017-01-03 12:15:00,10.87,10.87,10.87,10.87,3200.0,10.7229,10.7229,10.7229,10.7229,3200.0
2017-01-03 12:20:00,10.88,10.88,10.86,10.86,16000.0,10.7328,10.7328,10.713,10.713,16000.0
2017-01-03 12:25:00,10.86,10.86,10.86,10.86,3200.0,10.713,10.713,10.713,10.713,3200.0
2017-01-03 12:30:00,10.86,10.87,10.86,10.87,24800.0,10.713,10.7229,10.713,10.7229,24800.0
2017-01-03 12:35:00,10.87,10.87,10.85,10.85,43200.0,10.7229,10.7229,10.7032,10.7032,43200.0
2017-01-03 12:40:00,10.85,10.86,10.84,10.84,59520.0,10.7032,10.713,10.6933,10.6933,59520.0
2017-01-03 12:45:00,10.84,10.86,10.83,10.86,65600.0,10.6933,10.713,10.6834,10.713,65600.0
2017-01-03 12:50:00,10.86,10.86,10.86,10.86,800.0,10.713,10.713,10.713,10.713,800.0
2017-01-03 12:55:00,10.86,10.87,10.86,10.86,12400.0,10.713,10.7229,10.713,10.713,12400.0
2017-01-03 13:00:00,10.86,10.87,10.86,10.86,24000.0,10.713,10.7229,10.713,10.713,24000.0
2017-01-03 13:05:00,10.87,10.87,10.86,10.86,7608.0,10.7229,10.7229,10.713,10.713,7608.0
2017-01-03 13:10:00,10.86,10.86,10.85,10.85,2640.0,10.713,10.713,10.7032,10.7032,2640.0
2017-01-03 13:15:00,10.87,10.88,10.87,10.87,72000.0,10.7229,10.7328,10.7229,10.7229,72000.0
2017-01-03 13:20:00,10.88,10.89,10.88,10.89,20000.0,10.7328,10.7426,10.7328,10.7426,20000.0
2017-01-03 13:25:00,10.88,10.88,10.88,10.88,98400.0,10.7328,10.7328,10.7328,10.7328,98400.0
2017-01-03 13:30:00,10.88,10.88,10.88,10.88,16800.0,10.7328,10.7328,10.7328,10.7328,16800.0
2017-01-03 13:35:00,10.87,10.87,10.86,10.86,4800.0,10.7229,10.7229,10.713,10.713,4800.0
2017-01-03 13:40:00,10.85,10.85,10.84,10.84,30520.0,10.7032,10.7032,10.6933,10.6933,30520.0
2017-01-03 13:45:00,10.84,10.86,10.84,10.84,20848.0,10.6933,10.713,10.6933,10.6933,20848.0
2017-01-03 13:50:00,10.85,10.85,10.84,10.84,11952.0,10.7032,10.7032,10.6933,10.6933,11952.0
2017-01-03 13:55:00,10.84,10.84,10.84,10.84,5600.0,10.6933,10.6933,10.6933,10.6933,5600.0
2017-01-03 14:00:00,10.84,10.84,10.84,10.84,800.0,10.6933,10.6933,10.6933,10.6933,800.0
2017-01-03 14:05:00,10.85,10.85,10.85,10.85,6400.0,10.7032,10.7032,10.7032,10.7032,6400.0
2017-01-03 14:10:00,10.86,10.86,10.86,10.86,3200.0,10.713,10.713,10.713,10.713,3200.0
2017-01-03 14:15:00,10.86,10.86,10.85,10.85,22400.0,10.713,10.713,10.7032,10.7032,22400.0
2017-01-03 14:20:00,10.85,10.85,10.85,10.85,2400.0,10.7032,10.7032,10.7032,10.7032,2400.0
2017-01-03 14:25:00,10.85,10.85,10.84,10.84,10400.0,10.7032,10.7032,10.6933,10.6933,10400.0
2017-01-03 14:30:00,10.84,10.84,10.83,10.84,4992.0,10.6933,10.6933,10.6834,10.6933,4992.0
2017-01-03 14:35:00,10.84,10.84,10.84,10.84,11200.0,10.6933,10.6933,10.6933,10.6933,11200.0
2017-01-03 14:40:00,10.85,10.85,10.85,10.85,4000.0,10.7032,10.7032,10.7032,10.7032,4000.0
2017-01-03 14:45:00,10.84,10.85,10.84,10.85,10416.0,10.6933,10.7032,10.6933,10.7032,10416.0
2017-01-03 14:50:00,10.85,10.85,10.85,10.85,2400.0,10.7032,10.7032,10.7032,10.7032,2400.0
2017-01-03 14:55:00,10.85,10.85,10.85,10.85,10400.0,10.7032,10.7032,10.7032,10.7032,10400.0
2017-01-03 15:00:00,10.86,10.88,10.86,10.88,32800.0,10.713,10.7328,10.713,10.7328,32800.0
2017-01-03 15:05:00,10.88,10.88,10.87,10.87,82400.0,10.7328,10.7328,10.7229,10.7229,82400.0
2017-01-03 15:10:00,10.87,10.87,10.87,10.87,45832.0,10.7229,10.7229,10.7229,10.7229,45832.0
2017-01-03 15:15:00,10.88,10.88,10.87,10.87,12112.0,10.7328,10.7328,10.7229,10.7229,12112.0
2017-01-03 15:20:00,10.86,10.86,10.85,10.85,31200.0,10.713,10.713,10.7032,10.7032,31200.0
2017-01-03 15:25:00,10.85,10.86,10.85,10.86,31336.0,10.7032,10.713,10.7032,10.713,31336.0
2017-01-03 15:30:00,10.85,10.86,10.84,10.86,58640.0,10.7032,10.713,10.6933,10.713,58640.0
2017-01-03 15:35:00,10.86,10.89,10.86,10.89,41600.0,10.713,10.7426,10.713,10.7426,41600.0
2017-01-03 15:40:00,10.89,10.9,10.89,10.89,107592.0,10.7426,10.7525,10.7426,10.7426,107592.0
2017-01-03 15:45:00,10.9,10.91,10.9,10.91,130384.0,10.7525,10.7624,10.7525,10.7624,130384.0
2017-01-03 15:50:00,10.91,10.94,10.91,10.94,226944.0,10.7624,10.792,10.7624,10.792,226944.0
2017-01-03 15:55:00,10.93,10.95,10.93,10.94,544168.0,10.7821,10.8018,10.7821,10.792,544168.0
2017-01-04 09:30:00,10.97,11.06,10.97,11.04,865536.0,10.8215,10.9103,10.8215,10.8906,865536.0
2017-01-04 09:35:00,11.05,11.06,11.03,11.04,230000.0,10.9005,10.9103,10.8807,10.8906,230000.0
2017-01-04 09:40:00,11.03,11.06,11.02,11.03,72376.0,10.8807,10.9103,10.8709,10.8807,72376.0
2017-01-04 09:45:00,11.02,11.06,11.02,11.04,161264.0,10.8709,10.9103,10.8709,10.8906,161264.0
2017-01-04 09:50:00,11.04,11.05,11.04,11.04,82144.0,10.8906,10.9005,10.8906,10.8906,82144.0
2017-01-04 09:55:00,11.04,11.04,11.02,11.02,80000.0,10.8906,10.8906,10.8709,10.8709,80000.0
2017-01-04 10:00:00,11.02,11.05,11.02,11.05,40800.0,10.8709,10.9005,10.8709,10.9005,40800.0
2017-01-04 10:05:00,11.04,11.05,11.02,11.03,153136.0,10.8906,10.9005,10.8709,10.8807,153136.0
2017-01-04 10:10:00,11.03,11.03,11.03,11.03,13600.0,10.8807,10.8807,10.8807,10.8807,13600.0
2017-01-04 10:15:00,11.03,11.03,11.0,11.02,110592.0,10.8807,10.8807,10.8511,10.8709,110592.0
2017-01-04 10:20:00,11.02,11.02,11.01,11.01,77864.0,10.8709,10.8709,10.861,10.861,77864.0
2017-01-04 10:25:00,11.02,11.02,10.99,10.99,27600.0,10.8709,10.8709,10.8413,10.8413,27600.0
2017-01-04 10:30:00,10.99,11.01,10.99,11.01,26872.0,10.8413,10.861,10.8413,10.861,26872.0
2017-01-04 10:35:00,11.0,11.01,11.0,11.01,54560.0,10.8511,10.861,10.8511,10.861,54560.0
2017-01-04 10:40:00,11.01,11.02,11.01,11.02,6400.0,10.861,10.8709,10.861,10.8709,6400.0
2017-01-04 10:45:00,11.02,11.04,11.02,11.04,163256.0,10.8709,10.8906,10.8709,10.8906,163256.0
2017-01-04 10:50:00,11.05,11.05,11.03,11.03,21280.0,10.9005,10.9005,10.8807,10.8807,21280.0
2017-01-04 10:55:00,11.03,11.04,11.03,11.03,54720.0,10.8807,10.8906,10.8807,10.8807,54720.0
2017-01-04 11:00:00,11.04,11.04,11.04,11.04,54224.0,10.8906,10.8906,10.8906,10.8906,54224.0
2017-01-04 11:05:00,11.05,11.05,11.04,11.04,49200.0,10.9005,10.9005,10.8906,10.8906,49200.0
2017-01-04 11:10:00,11.04,11.04,11.04,11.04,10400.0,10.8906,10.8906,10.8906,10.8906,10400.0
2017-01-04 11:15:00,11.04,11.04,11.01,11.02,12240.0,10.8906,10.8906,10.861,10.8709,12240.0
2017-01-04 11:20:00,11.02,11.02,11.02,11.02,4800.0,10.8709,10.8709,10.8709,10.8709,4800.0
2017-01-04 11:25:00,11.02,11.04,11.02,11.04,19520.0,10.8709,10.8906,10.8709,10.8906,19520.0
2017-01-04 11:30:00,11.04,11.05,11.04,11.05,15104.0,10.8906,10.9005,10.8906,10.9005,15104.0
2017-01-04 11:35:00,11.05,11.06,11.05,11.06,30248.0,10.9005,10.9103,10.9005,10.9103,30248.0
2017-01-04 11:40:00,11.06,11.06,11.05,11.05,3200.0,10.9103,10.9103,10.9005,10.9005,3200.0
2017-01-04 11:45:00,11.06,11.06,11.05,11.05,38064.0,10.9103,10.9103,10.9005,10.9005,38064.0
2017-01-04 11:50:00,11.06,11.06,11.06,11.06,8800.0,10.9103,10.9103,10.9103,10.9103,8800.0
2017-01-04 11:55:00,11.06,11.07,11.06,11.06,73840.0,10.9103,10.9202,10.9103,10.9103,73840.0
2017-01-04 12:00:00,11.07,11.07,11.07,11.07,14800.0,10.9202,10.9202,10.9202,10.9202,14800.0
2017-01-04 12:05:00,11.08,11.08,11.06,11.07,93920.0,10.9301,10.9301,10.9103,10.9202,93920.0
2017-01-04 12:10:00,11.07,11.07,11.07,11.07,36640.0,10.9202,10.9202,10.9202,10.9202,36640.0
2017-01-04 12:15:00,11.07,11.07,11.06,11.06,77984.0,10.9202,10.9202,10.9103,10.9103,77984.0
2017-01-04 12:20:00,11.07,11.07,11.07,11.07,8032.0,10.9202,10.9202,10.9202,10.9202,8032.0
2017-01-04 12:25:00,11.07,11.07,11.05,11.05,116800.0,10.9202,10.9202,10.9005,10.9005,116800.0
2017-01-04 12:30:00,11.05,11.06,11.05,11.05,7880.0,10.9005,10.9103,10.9005,10.9005,7880.0
2017-01-04 12:35:00,11.05,11.06,11.05,11.06,3200.0,10.9005,10.9103,10.9005,10.9103,3200.0
2017-01-04 12:40:00,11.06,11.06,11.06,11.06,6400.0,10.9103,10.9103,10.9103,10.9103,6400.0
2017-01-04 12:45:00,11.07,11.07,11.07,11.07,4512.0,10.9202,10.9202,10.9202,10.9202,4512.0
2017-01-04 12:50:00,11.07,11.07,11.06,11.06,24000.0,10.9202,10.9202,10.9103,10.9103,24000.0
2017-01-04 12:55:00,11.06,11.06,11.06,11.06,36016.0,10.9103,10.9103,10.9103,10.9103,36016.0
2017-01-04 13:00:00,11.06,11.06,11.06,11.06,5200.0,10.9103,10.9103,10.9103,10.9103,5200.0
2017-01-04 13:05:00,11.05,11.05,11.05,11.05,6400.0,10.9005,10.9005,10.9005,10.9005,6400.0
2017-01-04 13:10:00,11.05,11.06,11.05,11.05,39200.0,10.9005,10.9103,10.9005,10.9005,39200.0
2017-01-04 13:15:00,11.06,11.06,11.06,11.06,23064.0,10.9103,10.9103,10.9103,10.9103,23064.0
2017-01-04 13:20:00,11.06,11.06,11.06,11.06,10400.0,10.9103,10.9103,10.9103,10.9103,10400.0
2017-01-04 13:25:00,11.06,11.06,11.06,11.06,2000.0,10.9103,10.9103,10.9103,10.9103,2000.0
2017-01-04 13:30:00,11.06,11.07,11.06,11.07,20400.0,10.9103,10.9202,10.9103,10.9202,20400.0
2017-01-04 13:35:00,11.07,11.07,11.06,11.07,43200.0,10.9202,10.9202,10.9103,10.9202,43200.0
2017-01-04 13:40:00,11.07,11.07,11.06,11.07,28800.0,10.9202,10.9202,10.9103,10.9202,28800.0
2017-01-04 13:45:00,11.07,11.07,11.06,11.06,18400.0,10.9202,10.9202,10.9103,10.9103,18400.0
2017-01-04 13:50:00,11.07,11.07,11.07,11.07,8896.0,10.9202,10.9202,10.9202,10.9202,8896.0
2017-01-04 13:55:00,11.07,11.07,11.06,11.06,63264.0,10.9202,10.9202,10.9103,10.9103,63264.0
2017-01-04 14:00:00,11.06,11.07,11.06,11.07,8000.0,10.9103,10.9202,10.9103,10.9202,8000.0
2017-01-04 14:05:00,11.06,11.06,11.05,11.05,28592.0,10.9103,10.9103,10.9005,10.9005,28592.0
2017-01-04 14:10:00,11.06,11.08,11.05,11.08,26000.0,10.9103,10.9301,10.9005,10.9301,26000.0
2017-01-04 14:15:00,11.08,11.09,11.07,11.08,119688.0,10.9301,10.9399,10.9202,10.9301,119688.0
2017-01-04 14:20:00,11.09,11.1,11.08,11.08,234368.0,10.9399,10.9498,10.9301,10.9301,234368.0
2017-01-04 14:25:00,11.08,11.09,11.08,11.09,19024.0,10.9301,10.9399,10.9301,10.9399,19024.0
2017-01-04 14:30:00,11.09,11.1,11.09,11.1,51352.0,10.9399,10.9498,10.9399,10.9498,51352.0
2017-01-04 14:35:00,11.11,11.11,11.1,11.1,57200.0,10.9597,10.9597,10.9498,10.9498,57200.0
2017-01-04 14:40:00,11.1,11.11,11.1,11.1,52352.0,10.9498,10.9597,10.9498,10.9498,52352.0
2017-01-04 14:45:00,11.09,11.1,11.08,11.08,71200.0,10.9399,10.9498,10.9301,10.9301,71200.0
2017-01-04 14:50:00,11.08,11.08,11.07,11.08,28800.0,10.9301,10.9301,10.9202,10.9301,28800.0
2017-01-04 14:55:00,11.08,11.08,11.08,11.08,5704.0,10.9301,10.9301,10.9301,10.9301,5704.0
2017-01-04 15:00:00,11.09,11.09,11.09,11.09,14024.0,10.9399,10.9399,10.9399,10.9399,14024.0
2017-01-04 15:05:00,11.09,11.1,11.09,11.1,26208.0,10.9399,10.9498,10.9399,10.9498,26208.0
2017-01-04 15:10:00,11.1,11.1,11.09,11.1,118936.0,10.9498,10.9498,10.9399,10.9498,118936.0
2017-01-04 15:15:00,11.09,11.1,11.09,11.1,33656.0,10.9399,10.9498,10.9399,10.9498,33656.0
2017-01-04 15:20:00,11.08,11.09,11.08,11.08,20224.0,10.9301,10.9399,10.9301,10.9301,20224.0
2017-01-04 15:25:00,11.08,11.09,11.08,11.09,48984.0,10.9301,10.9399,10.9301,10.9399,48984.0
2017-01-04 15:30:00,11.08,11.08,11.08,11.08,4000.0,10.9301,10.9301,10.9301,10.9301,4000.0
2017-01-04 15:35:00,11.08,11.1,11.08,11.09,22912.0,10.9301,10.9498,10.9301,10.9399,22912.0
2017-01-04 15:40:00,11.1,11.1,11.09,11.09,81400.0,10.9498,10.9498,10.9399,10.9399,81400.0
2017-01-04 15:45:00,11.09,11.09,11.06,11.07,81920.0,10.9399,10.9399,10.9103,10.9202,81920.0
2017-01-04 15:50:00,11.07,11.08,11.07,11.07,72728.0,10.9202,10.9301,10.9202,10.9202,72728.0
2017-01-04 15:55:00,11.07,11.08,11.06,11.07,155408.0,10.9202,10.9301,10.9103,10.9202,155408.0
2017-01-05 09:30:00,11.06,11.1,11.06,11.1,351296.0,10.9103,10.9498,10.9103,10.9498,351296.0
2017-01-05 09:35:00,11.11,11.13,11.11,11.12,580872.0,10.9597,10.9794,10.9597,10.9695,580872.0
2017-01-05 09:40:00,11.13,11.16,11.13,11.15,95232.0,10.9794,11.009,10.9794,10.9991,95232.0
2017-01-05 09:45:00,11.15,11.17,11.15,11.15,130104.0,10.9991,11.0188,10.9991,10.9991,130104.0
2017-01-05 09:50:00,11.15,11.16,11.14,11.16,84520.0,10.9991,11.009,10.9892,11.009,84520.0
2017-01-05 09:55:00,11.16,11.17,11.14,11.15,135944.0,11.009,11.0188,10.9892,10.9991,135944.0
2017-01-05 10:00:00,11.16,11.16,11.13,11.13,136248.0,11.009,11.009,10.9794,10.9794,136248.0
2017-01-05 10:05:00,11.13,11.16,11.13,11.16,83672.0,10.9794,11.009,10.9794,11.009,83672.0
2017-01-05 10:10:00,11.16,11.18,11.16,11.17,141584.0,11.009,11.0287,11.009,11.0188,141584.0
2017-01-05 10:15:00,11.17,11.18,11.16,11.17,80840.0,11.0188,11.0287,11.009,11.0188,80840.0
2017-01-05 10:20:00,11.17,11.17,11.15,11.16,67848.0,11.0188,11.0188,10.9991,11.009,67848.0
2017-01-05 10:25:00,11.16,11.17,11.16,11.16,56800.0,11.009,11.0188,11.009,11.009,56800.0
2017-01-05 10:30:00,11.17,11.17,11.14,11.14,48000.0,11.0188,11.0188,10.9892,10.9892,48000.0
2017-01-05 10:35:00,11.14,11.15,11.14,11.15,12800.0,10.9892,10.9991,10.9892,10.9991,12800.0
2017-01-05 10:40:00,11.15,11.15,11.15,11.15,16000.0,10.9991,10.9991,10.9991,10.9991,16000.0
2017-01-05 10:45:00,11.14,11.14,11.13,11.14,98688.0,10.9892,10.9892,10.9794,10.9892,98688.0
2017-01-05 10:50:00,11.14,11.15,11.14,11.14,67440.0,10.9892,10.9991,10.9892,10.9892,67440.0
2017-01-05 10:55:00,11.14,11.17,11.14,11.17,33600.0,10.9892,11.0188,10.9892,11.0188,33600.0
2017-01-05 11:00:00,11.16,11.17,11.16,11.17,70528.0,11.009,11.0188,11.009,11.0188,70528.0
2017-01-05 11:05:00,11.15,11.15,11.1,11.1,221680.0,10.9991,10.9991,10.9498,10.9498,221680.0
2017-01-05 11:10:00,11.1,11.11,11.1,11.11,91072.0,10.9498,10.9597,10.9498,10.9597,91072.0
2017-01-05 11:15:00,11.11,11.13,11.11,11.13,38656.0,10.9597,10.9794,10.9597,10.9794,38656.0
2017-01-05 11:20:00,11.12,11.13,11.12,11.13,19200.0,10.9695,10.9794,10.9695,10.9794,19200.0
2017-01-05 11:25:00,11.13,11.14,11.13,11.13,117400.0,10.9794,10.9892,10.9794,10.9794,117400.0
2017-01-05 11:30:00,11.13,11.13,11.11,11.11,17824.0,10.9794,10.9794,10.9597,10.9597,17824.0
2017-01-05 11:35:00,11.12,11.12,11.11,11.12,34120.0,10.9695,10.9695,10.9597,10.9695,34120.0
2017-01-05 11:40:00,11.12,11.13,11.1,11.1,58640.0,10.9695,10.9794,10.9498,10.9498,58640.0
2017-01-05 11:45:00,11.1,11.13,11.1,11.12,27200.0,10.9498,10.9794,10.9498,10.9695,27200.0
2017-01-05 11:50:00,11.12,11.13,11.11,11.13,29304.0,10.9695,10.9794,10.9597,10.9794,29304.0
2017-01-05 11:55:00,11.13,11.13,11.13,11.13,12800.0,10.9794,10.9794,10.9794,10.9794,12800.0
2017-01-05 12:00:00,11.14,11.15,11.14,11.14,55200.0,10.9892,10.9991,10.9892,10.9892,55200.0
2017-01-05 12:05:00,11.14,11.14,11.13,11.13,15600.0,10.9892,10.9892,10.9794,10.9794,15600.0
2017-01-05 12:10:00,11.13,11.13,11.12,11.12,109504.0,10.9794,10.9794,10.9695,10.9695,109504.0
2017-01-05 12:15:00,11.13,11.15,11.13,11.15,72000.0,10.9794,10.9991,10.9794,10.9991,72000.0
2017-01-05 12:20:00,11.15,11.15,11.14,11.15,19040.0,10.9991,10.9991,10.9892,10.9991,19040.0
2017-01-05 12:25:00,11.15,11.15,11.15,11.15,800.0,10.9991,10.9991,10.9991,10.9991,800.0
2017-01-05 12:30:00,11.14,11.14,11.13,11.13,20000.0,10.9892,10.9892,10.9794,10.9794,20000.0
2017-01-05 12:35:00,11.13,11.15,11.13,11.15,22000.0,10.9794,10.9991,10.9794,10.9991,22000.0
2017-01-05 12:40:00,11.15,11.15,11.14,11.14,44448.0,10.9991,10.9991,10.9892,10.9892,44448.0
2017-01-05 12:45:00,11.14,11.15,11.14,11.15,14496.0,10.9892,10.9991,10.9892,10.9991,14496.0
2017-01-05 12:50:00,11.15,11.16,11.15,11.16,15200.0,10.9991,11.009,10.9991,11.009,15200.0
2017-01-05 12:55:00,11.16,11.16,11.16,11.16,21600.0,11.009,11.009,11.009,11.009,21600.0
2017-01-05 13:00:00,11.15,11.16,11.15,11.15,34720.0,10.9991,11.009,10.9991,10.9991,34720.0
2017-01-05 13:05:00,11.16,11.16,11.16,11.16,49200.0,11.009,11.009,11.009,11.009,49200.0
2017-01-05 13:10:00,11.16,11.17,11.16,11.16,61808.0,11.009,11.0188,11.009,11.009,61808.0
2017-01-05 13:15:00,11.16,11.17,11.16,11.17,24800.0,11.009,11.0188,11.009,11.0188,24800.0
2017-01-05 13:20:00,11.16,11.17,11.16,11.16,65600.0,11.009,11.0188,11.009,11.009,65600.0
2017-01-05 13:25:00,11.16,11.16,11.15,11.16,55880.0,11.009,11.009,10.9991,11.009,55880.0
2017-01-05 13:30:00,11.15,11.16,11.15,11.15,26400.0,10.9991,11.009,10.9991,10.9991,26400.0
2017-01-05 13:35:00,11.16,11.17,11.15,11.15,46920.0,11.009,11.0188,10.9991,10.9991,46920.0
2017-01-05 13:40:00,11.15,11.15,11.15,11.15,5600.0,10.9991,10.9991,10.9991,10.9991,5600.0
2017-01-05 13:45:00,11.15,11.16,11.15,11.16,17272.0,10.9991,11.009,10.9991,11.009,17272.0
2017-01-05 13:50:00,11.16,11.16,11.15,11.15,11200.0,11.009,11.009,10.9991,10.9991,11200.0
2017-01-05 13:55:00,11.15,11.15,11.15,11.15,21688.0,10.9991,10.9991,10.9991,10.9991,21688.0
2017-01-05 14:00:00,11.15,11.16,11.15,11.16,37872.0,10.9991,11.009,10.9991,11.009,37872.0
2017-01-05 14:05:00,11.16,11.16,11.15,11.15,11200.0,11.009,11.009,10.9991,10.9991,11200.0
2017-01-05 14:10:00,11.16,11.17,11.16,11.17,20800.0,11.009,11.0188,11.009,11.0188,20800.0
2017-01-05 14:15:00,11.17,11.18,11.16,11.16,20440.0,11.0188,11.0287,11.009,11.009,20440.0
2017-01-05 14:20:00,11.17,11.17,11.17,11.17,4800.0,11.0188,11.0188,11.0188,11.0188,4800.0
2017-01-05 14:25:00,11.17,11.17,11.16,11.16,22400.0,11.0188,11.0188,11.009,11.009,22400.0
2017-01-05 14:30:00,11.16,11.17,11.16,11.17,1600.0,11.009,11.0188,11.009,11.0188,1600.0
2017-01-05 14:35:00,11.16,11.16,11.16,11.16,20960.0,11.009,11.009,11.009,11.009,20960.0
2017-01-05 14:40:00,11.16,11.16,11.15,11.16,33696.0,11.009,11.009,10.9991,11.009,33696.0
2017-01-05 14:45:00,11.16,11.16,11.16,11.16,5600.0,11.009,11.009,11.009,11.009,5600.0
2017-01-05 14:50:00,11.16,11.17,11.16,11.17,15200.0,11.009,11.0188,11.009,11.0188,15200.0
2017-01-05 14:55:00,11.17,11.17,11.16,11.16,10400.0,11.0188,11.0188,11.009,11.009,10400.0
2017-01-05 15:00:00,11.17,11.17,11.16,11.17,32000.0,11.0188,11.0188,11.009,11.0188,32000.0
2017-01-05 15:05:00,11.17,11.17,11.17,11.17,24000.0,11.0188,11.0188,11.0188,11.0188,24000.0
2017-01-05 15:10:00,11.17,11.18,11.17,11.18,75400.0,11.0188,11.0287,11.0188,11.0287,75400.0
2017-01-05 15:15:00,11.18,11.18,11.18,11.18,11200.0,11.0287,11.0287,11.0287,11.0287,11200.0
2017-01-05 15:20:00,11.18,11.18,11.18,11.18,28200.0,11.0287,11.0287,11.0287,11.0287,28200.0
2017-01-05 15:25:00,11.19,11.2,11.19,11.2,59768.0,11.0386,11.0484,11.0386,11.0484,59768.0
2017-01-05 15:30:00,11.2,11.2,11.2,11.2,82400.0,11.0484,11.0484,11.0484,11.0484,82400.0
2017-01-05 15:35:00,11.2,11.2,11.19,11.2,21520.0,11.0484,11.0484,11.0386,11.0484,21520.0
2017-01-05 15:40:00,11.2,11.2,11.19,11.19,85168.0,11.0484,11.0484,11.0386,11.0386,85168.0
2017-01-05 15:45:00,11.19,11.21,11.19,11.2,113400.0,11.0386,11.0583,11.0386,11.0484,113400.0
2017-01-05 15:50:00,11.2,11.21,11.2,11.2,45512.0,11.0484,11.0583,11.0484,11.0484,45512.0
2017-01-05 15:55:00,11.19,11.2,11.19,11.19,150416.0,11.0386,11.0484,11.0386,11.0386,150416.0
2017-01-06 09:30:00,11.21,11.23,11.17,11.18,411480.0,11.0583,11.078,11.0188,11.0287,411480.0
2017-01-06 09:35:00,11.18,11.19,11.16,11.19,77464.0,11.0287,11.0386,11.009,11.0386,77464.0
2017-01-06 09:40:00,11.19,11.24,11.19,11.22,192184.0,11.0386,11.0879,11.0386,11.0682,192184.0
2017-01-06 09:45:00,11.22,11.24,11.19,11.21,158592.0,11.0682,11.0879,11.0386,11.0583,158592.0
2017-01-06 09:50:00,11.21,11.23,11.21,11.22,103336.0,11.0583,11.078,11.0583,11.0682,103336.0
2017-01-06 09:55:00,11.23,11.26,11.22,11.26,139864.0,11.078,11.1076,11.0682,11.1076,139864.0
2017-01-06 10:00:00,11.26,11.28,11.26,11.28,122952.0,11.1076,11.1274,11.1076,11.1274,122952.0
2017-01-06 10:05:00,11.28,11.29,11.27,11.27,102880.0,11.1274,11.1372,11.1175,11.1175,102880.0
2017-01-06 10:10:00,11.27,11.28,11.26,11.26,237384.0,11.1175,11.1274,11.1076,11.1076,237384.0
2017-01-06 10:15:00,11.26,11.26,11.24,11.26,86208.0,11.1076,11.1076,11.0879,11.1076,86208.0
2017-01-06 10:20:00,11.25,11.27,11.25,11.27,74880.0,11.0978,11.1175,11.0978,11.1175,74880.0
2017-01-06 10:25:00,11.26,11.27,11.25,11.26,33136.0,11.1076,11.1175,11.0978,11.1076,33136.0
2017-01-06 10:30:00,11.26,11.26,11.24,11.25,58800.0,11.1076,11.1076,11.0879,11.0978,58800.0
2017-01-06 10:35:00,11.26,11.26,11.25,11.26,22800.0,11.1076,11.1076,11.0978,11.1076,22800.0
2017-01-06 10:40:00,11.26,11.28,11.26,11.28,18320.0,11.1076,11.1274,11.1076,11.1274,18320.0
2017-01-06 10:45:00,11.28,11.29,11.27,11.29,107960.0,11.1274,11.1372,11.1175,11.1372,107960.0
2017-01-06 10:50:00,11.29,11.31,11.28,11.31,114080.0,11.1372,11.1569,11.1274,11.1569,114080.0
2017-01-06 10:55:00,11.31,11.32,11.3,11.3,104536.0,11.1569,11.1668,11.1471,11.1471,104536.0
2017-01-06 11:00:00,11.31,11.31,11.3,11.31,114928.0,11.1569,11.1569,11.1471,11.1569,114928.0
2017-01-06 11:05:00,11.31,11.32,11.3,11.31,46464.0,11.1569,11.1668,11.1471,11.1569,46464.0
2017-01-06 11:10:00,11.31,11.32,11.31,11.32,18800.0,11.1569,11.1668,11.1569,11.1668,18800.0
2017-01-06 11:15:00,11.33,11.34,11.31,11.32,164616.0,11.1767,11.1865,11.1569,11.1668,164616.0
2017-01-06 11:20:00,11.32,11.33,11.32,11.33,40640.0,11.1668,11.1767,11.1668,11.1767,40640.0
2017-01-06 11:25:00,11.33,11.34,11.32,11.33,197776.0,11.1767,11.1865,11.1668,11.1767,197776.0
2017-01-06 11:30:00,11.33,11.34,11.33,11.33,39200.0,11.1767,11.1865,11.1767,11.1767,39200.0
2017-01-06 11:35:00,11.33,11.34,11.32,11.33,47152.0,11.1767,11.1865,11.1668,11.1767,47152.0
2017-01-06 11:40:00,11.34,11.36,11.34,11.35,94728.0,11.1865,11.2063,11.1865,11.1964,94728.0
2017-01-06 11:45:00,11.35,11.37,11.35,11.37,93856.0,11.1964,11.2161,11.1964,11.2161,93856.0
2017-01-06 11:50:00,11.37,11.37,11.36,11.36,187040.0,11.2161,11.2161,11.2063,11.2063,187040.0
2017-01-06 11:55:00,11.37,11.38,11.37,11.37,95840.0,11.2161,11.226,11.2161,11.2161,95840.0
2017-01-06 12:00:00,11.37,11.37,11.37,11.37,13504.0,11.2161,11.2161,11.2161,11.2161,13504.0
2017-01-06 12:05:00,11.37,11.37,11.37,11.37,17720.0,11.2161,11.2161,11.2161,11.2161,17720.0
2017-01-06 12:10:00,11.37,11.38,11.37,11.38,21200.0,11.2161,11.226,11.2161,11.226,21200.0
2017-01-06 12:15:00,11.38,11.39,11.38,11.39,24800.0,11.226,11.2359,11.226,11.2359,24800.0
2017-01-06 12:20:00,11.39,11.4,11.39,11.4,71520.0,11.2359,11.2457,11.2359,11.2457,71520.0
2017-01-06 12:25:00,11.4,11.4,11.4,11.4,55080.0,11.2457,11.2457,11.2457,11.2457,55080.0
2017-01-06 12:30:00,11.4,11.41,11.4,11.41,120088.0,11.2457,11.2556,11.2457,11.2556,120088.0
2017-01-06 12:35:00,11.41,11.42,11.4,11.4,203664.0,11.2556,11.2655,11.2457,11.2457,203664.0
2017-01-06 12:40:00,11.41,11.42,11.41,11.41,7200.0,11.2556,11.2655,11.2556,11.2556,7200.0
2017-01-06 12:45:00,11.41,11.42,11.41,11.41,64992.0,11.2556,11.2655,11.2556,11.2556,64992.0
2017-01-06 12:50:00,11.41,11.42,11.4,11.42,24968.0,11.2556,11.2655,11.2457,11.2655,24968.0
2017-01-06 12:55:00,11.41,11.43,11.41,11.43,40000.0,11.2556,11.2753,11.2556,11.2753,40000.0
2017-01-06 13:00:00,11.42,11.43,11.42,11.43,5144.0,11.2655,11.2753,11.2655,11.2753,5144.0
2017-01-06 13:05:00,11.42,11.42,11.41,11.41,59680.0,11.2655,11.2655,11.2556,11.2556,59680.0
2017-01-06 13:10:00,11.41,11.42,11.41,11.41,19856.0,11.2556,11.2655,11.2556,11.2556,19856.0
2017-01-06 13:15:00,11.41,11.41,11.41,11.41,24000.0,11.2556,11.2556,11.2556,11.2556,24000.0
2017-01-06 13:20:00,11.42,11.42,11.42,11.42,42896.0,11.2655,11.2655,11.2655,11.2655,42896.0
2017-01-06 13:25:00,11.41,11.41,11.39,11.39,59912.0,11.2556,11.2556,11.2359,11.2359,59912.0
2017-01-06 13:30:00,11.4,11.4,11.39,11.4,28800.0,11.2457,11.2457,11.2359,11.2457,28800.0
2017-01-06 13:35:00,11.4,11.41,11.4,11.41,23600.0,11.2457,11.2556,11.2457,11.2556,23600.0
2017-01-06 13:40:00,11.42,11.43,11.42,11.42,52000.0,11.2655,11.2753,11.2655,11.2655,52000.0
2017-01-06 13:45:00,11.41,11.42,11.41,11.42,15200.0,11.2556,11.2655,11.2556,11.2655,15200.0
2017-01-06 13:50:00,11.42,11.42,11.41,11.42,9600.0,11.2655,11.2655,11.2556,11.2655,9600.0
2017-01-06 13:55:00,11.42,11.42,11.41,11.41,25216.0,11.2655,11.2655,11.2556,11.2556,25216.0
2017-01-06 14:00:00,11.42,11.43,11.41,11.43,44256.0,11.2655,11.2753,11.2556,11.2753,44256.0
2017-01-06 14:05:00,11.42,11.43,11.42,11.43,27080.0,11.2655,11.2753,11.2655,11.2753,27080.0
2017-01-06 14:10:00,11.43,11.44,11.42,11.44,93200.0,11.2753,11.2852,11.2655,11.2852,93200.0
2017-01-06 14:15:00,11.44,11.45,11.44,11.45,50352.0,11.2852,11.2951,11.2852,11.2951,50352.0
2017-01-06 14:20:00,11.44,11.44,11.43,11.43,44480.0,11.2852,11.2852,11.2753,11.2753,44480.0
2017-01-06 14:25:00,11.43,11.43,11.41,11.42,71200.0,11.2753,11.2753,11.2556,11.2655,71200.0
2017-01-06 14:30:00,11.43,11.43,11.42,11.43,9600.0,11.2753,11.2753,11.2655,11.2753,9600.0
2017-01-06 14:35:00,11.43,11.43,11.43,11.43,13600.0,11.2753,11.2753,11.2753,11.2753,13600.0
2017-01-06 14:40:00,11.42,11.42,11.41,11.42,8080.0,11.2655,11.2655,11.2556,11.2655,8080.0
2017-01-06 14:45:00,11.42,11.42,11.41,11.41,38160.0,11.2655,11.2655,11.2556,11.2556,38160.0
2017-01-06 14:50:00,11.41,11.42,11.41,11.41,160056.0,11.2556,11.2655,11.2556,11.2556,160056.0
2017-01-06 14:55:00,11.41,11.42,11.41,11.41,86312.0,11.2556,11.2655,11.2556,11.2556,86312.0
2017-01-06 15:00:00,11.41,11.42,11.41,11.42,41800.0,11.2556,11.2655,11.2556,11.2655,41800.0
2017-01-06 15:05:00,11.42,11.42,11.42,11.42,52800.0,11.2655,11.2655,11.2655,11.2655,52800.0
2017-01-06 15:10:00,11.42,11.42,11.41,11.41,37552.0,11.2655,11.2655,11.2556,11.2556,37552.0
2017-01-06 15:15:00,11.41,11.41,11.4,11.41,27200.0,11.2556,11.2556,11.2457,11.2556,27200.0
2017-01-06 15:20:00,11.41,11.41,11.41,11.41,163464.0,11.2556,11.2556,11.2556,11.2556,163464.0
2017-01-06 15:25:00,11.4,11.4,11.4,11.4,40800.0,11.2457,11.2457,11.2457,11.2457,40800.0
2017-01-06 15:30:00,11.4,11.41,11.4,11.4,29400.0,11.2457,11.2556,11.2457,11.2457,29400.0
2017-01-06 15:35:00,11.4,11.41,11.39,11.4,68080.0,11.2457,11.2556,11.2359,11.2457,68080.0
2017-01-06 15:40:00,11.4,11.41,11.4,11.41,177688.0,11.2457,11.2556,11.2457,11.2556,177688.0
2017-01-06 15:45:00,11.41,11.41,11.4,11.41,123504.0,11.2556,11.2556,11.2457,11.2556,123504.0
2017-01-06 15:50:00,11.41,11.41,11.4,11.41,214104.0,11.2556,11.2556,11.2457,11.2556,214104.0
2017-01-06 15:55:00,11.4,11.41,11.38,11.38,444008.0,11.2457,11.2556,11.226,11.226,444008.0
2017-01-09 09:30:00,11.4,11.43,11.39,11.42,168896.0,11.2457,11.2753,11.2359,11.2655,168896.0
2017-01-09 09:35:00,11.42,11.44,11.42,11.44,116360.0,11.2655,11.2852,11.2655,11.2852,116360.0
2017-01-09 09:40:00,11.44,11.45,11.41,11.41,143296.0,11.2852,11.2951,11.2556,11.2556,143296.0
2017-01-09 09:45:00,11.41,11.43,11.41,11.43,185944.0,11.2556,11.2753,11.2556,11.2753,185944.0
2017-01-09 09:50:00,11.43,11.44,11.42,11.43,72008.0,11.2753,11.2852,11.2655,11.2753,72008.0
2017-01-09 09:55:00,11.44,11.45,11.44,11.44,208560.0,11.2852,11.2951,11.2852,11.2852,208560.0
2017-01-09 10:00:00,11.44,11.45,11.41,11.42,575936.0,11.2852,11.2951,11.2556,11.2655,575936.0
2017-01-09 10:05:00,11.41,11.41,11.39,11.4,339920.0,11.2556,11.2556,11.2359,11.2457,339920.0
2017-01-09 10:10:00,11.41,11.41,11.4,11.41,152664.0,11.2556,11.2556,11.2457,11.2556,152664.0
2017-01-09 10:15:00,11.42,11.43,11.41,11.43,109280.0,11.2655,11.2753,11.2556,11.2753,109280.0
2017-01-09 10:20:00,11.43,11.46,11.43,11.45,255432.0,11.2753,11.3049,11.2753,11.2951,255432.0
2017-01-09 10:25:00,11.45,11.45,11.44,11.45,62944.0,11.2951,11.2951,11.2852,11.2951,62944.0
2017-01-09 10:30:00,11.44,11.45,11.44,11.44,24000.0,11.2852,11.2951,11.2852,11.2852,24000.0
2017-01-09 10:35:00,11.44,11.44,11.42,11.43,144096.0,11.2852,11.2852,11.2655,11.2753,144096.0
2017-01-09 10:40:00,11.43,11.45,11.43,11.44,44456.0,11.2753,11.2951,11.2753,11.2852,44456.0
2017-01-09 10:45:00,11.44,11.45,11.42,11.45,23336.0,11.2852,11.2951,11.2655,11.2951,23336.0
2017-01-09 10:50:00,11.45,11.45,11.44,11.44,39400.0,11.2951,11.2951,11.2852,11.2852,39400.0
2017-01-09 10:55:00,11.45,11.45,11.44,11.45,37200.0,11.2951,11.2951,11.2852,11.2951,37200.0
2017-01-09 11:00:00,11.44,11.44,11.42,11.43,99736.0,11.2852,11.2852,11.2655,11.2753,99736.0
2017-01-09 11:05:00,11.43,11.45,11.43,11.45,9600.0,11.2753,11.2951,11.2753,11.2951,9600.0
2017-01-09 11:10:00,11.45,11.45,11.44,11.45,19560.0,11.2951,11.2951,11.2852,11.2951,19560.0
2017-01-09 11:15:00,11.45,11.46,11.44,11.46,52136.0,11.2951,11.3049,11.2852,11.3049,52136.0
2017-01-09 11:20:00,11.47,11.47,11.46,11.46,142560.0,11.3148,11.3148,11.3049,11.3049,142560.0
2017-01-09 11:25:00,11.46,11.46,11.45,11.46,31112.0,11.3049,11.3049,11.2951,11.3049,31112.0
2017-01-09 11:30:00,11.45,11.46,11.45,11.46,20000.0,11.2951,11.3049,11.2951,11.3049,20000.0
2017-01-09 11:35:00,11.46,11.46,11.45,11.45,56088.0,11.3049,11.3049,11.2951,11.2951,56088.0
2017-01-09 11:40:00,11.46,11.46,11.44,11.44,24800.0,11.3049,11.3049,11.2852,11.2852,24800.0
2017-01-09 11:45:00,11.44,11.45,11.44,11.45,47200.0,11.2852,11.2951,11.2852,11.2951,47200.0
2017-01-09 11:50:00,11.45,11.46,11.45,11.46,29600.0,11.2951,11.3049,11.2951,11.3049,29600.0
2017-01-09 11:55:00,11.45,11.46,11.45,11.45,4800.0,11.2951,11.3049,11.2951,11.2951,4800.0
2017-01-09 12:00:00,11.46,11.46,11.45,11.46,32928.0,11.3049,11.3049,11.2951,11.3049,32928.0
2017-01-09 12:05:00,11.46,11.47,11.46,11.47,68904.0,11.3049,11.3148,11.3049,11.3148,68904.0
2017-01-09 12:10:00,11.46,11.47,11.46,11.46,14120.0,11.3049,11.3148,11.3049,11.3049,14120.0
2017-01-09 12:15:00,11.46,11.46,11.45,11.45,36000.0,11.3049,11.3049,11.2951,11.2951,36000.0
2017-01-09 12:20:00,11.45,11.47,11.45,11.47,11080.0,11.2951,11.3148,11.2951,11.3148,11080.0
2017-01-09 12:25:00,11.47,11.48,11.47,11.48,40096.0,11.3148,11.3246,11.3148,11.3246,40096.0
2017-01-09 12:30:00,11.47,11.48,11.47,11.47,48000.0,11.3148,11.3246,11.3148,11.3148,48000.0
2017-01-09 12:35:00,11.47,11.47,11.46,11.46,11888.0,11.3148,11.3148,11.3049,11.3049,11888.0
2017-01-09 12:40:00,11.46,11.47,11.46,11.47,12000.0,11.3049,11.3148,11.3049,11.3148,12000.0
2017-01-09 12:45:00,11.47,11.48,11.47,11.48,7200.0,11.3148,11.3246,11.3148,11.3246,7200.0
2017-01-09 12:50:00,11.48,11.48,11.48,11.48,43200.0,11.3246,11.3246,11.3246,11.3246,43200.0
2017-01-09 12:55:00,11.48,11.49,11.48,11.48,67600.0,11.3246,11.3345,11.3246,11.3246,67600.0
2017-01-09 13:00:00,11.48,11.49,11.48,11.48,17896.0,11.3246,11.3345,11.3246,11.3246,17896.0
2017-01-09 13:05:00,11.48,11.48,11.47,11.47,22120.0,11.3246,11.3246,11.3148,11.3148,22120.0
2017-01-09 13:10:00,11.47,11.48,11.47,11.48,22400.0,11.3148,11.3246,11.3148,11.3246,22400.0
2017-01-09 13:15:00,11.48,11.48,11.48,11.48,4800.0,11.3246,11.3246,11.3246,11.3246,4800.0
2017-01-09 13:20:00,11.48,11.49,11.48,11.48,34448.0,11.3246,11.3345,11.3246,11.3246,34448.0
2017-01-09 13:25:00,11.48,11.48,11.47,11.47,43416.0,11.3246,11.3246,11.3148,11.3148,43416.0
2017-01-09 13:30:00,11.47,11.47,11.47,11.47,56000.0,11.3148,11.3148,11.3148,11.3148,56000.0
2017-01-09 13:35:00,11.47,11.47,11.47,11.47,11200.0,11.3148,11.3148,11.3148,11.3148,11200.0
2017-01-09 13:40:00,11.47,11.47,11.47,11.47,12080.0,11.3148,11.3148,11.3148,11.3148,12080.0
2017-01-09 13:45:00,11.47,11.48,11.47,11.48,23296.0,11.3148,11.3246,11.3148,11.3246,23296.0
2017-01-09 13:50:00,11.48,11.48,11.47,11.47,21160.0,11.3246,11.3246,11.3148,11.3148,21160.0
2017-01-09 13:55:00,11.47,11.47,11.47,11.47,3200.0,11.3148,11.3148,11.3148,11.3148,3200.0
2017-01-09 14:00:00,11.47,11.47,11.47,11.47,12000.0,11.3148,11.3148,11.3148,11.3148,12000.0
2017-01-09 14:05:00,11.47,11.47,11.47,11.47,10640.0,11.3148,11.3148,11.3148,11.3148,10640.0
2017-01-09 14:10:00,11.46,11.46,11.44,11.45,109120.0,11.3049,11.3049,11.2852,11.2951,109120.0
2017-01-09 14:15:00,11.45,11.45,11.45,11.45,34568.0,11.2951,11.2951,11.2951,11.2951,34568.0
2017-01-09 14:20:00,11.45,11.46,11.45,11.45,65320.0,11.2951,11.3049,11.2951,11.2951,65320.0
2017-01-09 14:25:00,11.45,11.46,11.45,11.46,18000.0,11.2951,11.3049,11.2951,11.3049,18000.0
2017-01-09 14:30:00,11.46,11.46,11.44,11.44,80736.0,11.3049,11.3049,11.2852,11.2852,80736.0
2017-01-09 14:35:00,11.44,11.46,11.44,11.45,22400.0,11.2852,11.3049,11.2852,11.2951,22400.0
2017-01-09 14:40:00,11.45,11.46,11.45,11.45,27624.0,11.2951,11.3049,11.2951,11.2951,27624.0
2017-01-09 14:45:00,11.45,11.46,11.45,11.46,20400.0,11.2951,11.3049,11.2951,11.3049,20400.0
2017-01-09 14:50:00,11.46,11.46,11.45,11.46,26400.0,11.3049,11.3049,11.2951,11.3049,26400.0
2017-01-09 14:55:00,11.46,11.47,11.46,11.47,12000.0,11.3049,11.3148,11.3049,11.3148,12000.0
2017-01-09 15:00:00,11.46,11.47,11.46,11.47,21600.0,11.3049,11.3148,11.3049,11.3148,21600.0
2017-01-09 15:05:00,11.47,11.47,11.47,11.47,17920.0,11.3148,11.3148,11.3148,11.3148,17920.0
2017-01-09 15:10:00,11.48,11.49,11.47,11.48,284840.0,11.3246,11.3345,11.3148,11.3246,284840.0
2017-01-09 15:15:00,11.48,11.48,11.47,11.48,51600.0,11.3246,11.3246,11.3148,11.3246,51600.0
2017-01-09 15:20:00,11.48,11.48,11.48,11.48,17600.0,11.3246,11.3246,11.3246,11.3246,17600.0
2017-01-09 15:25:00,11.48,11.5,11.48,11.5,137720.0,11.3246,11.3444,11.3246,11.3444,137720.0
2017-01-09 15:30:00,11.5,11.5,11.49,11.49,469040.0,11.3444,11.3444,11.3345,11.3345,469040.0
2017-01-09 15:35:00,11.49,11.49,11.49,11.49,100320.0,11.3345,11.3345,11.3345,11.3345,100320.0
2017-01-09 15:40:00,11.49,11.5,11.48,11.48,47128.0,11.3345,11.3444,11.3246,11.3246,47128.0
2017-01-09 15:45:00,11.48,11.49,11.48,11.49,116632.0,11.3246,11.3345,11.3246,11.3345,116632.0
2017-01-09 15:50:00,11.49,11.49,11.47,11.48,98944.0,11.3345,11.3345,11.3148,11.3246,98944.0
2017-01-09 15:55:00,11.48,11.48,11.46,11.46,186720.0,11.3246,11.3246,11.3049,11.3049,186720.0
2017-01-10 09:30:00,11.47,11.49,11.46,11.48,270392.0,11.3148,11.3345,11.3049,11.3246,270392.0
2017-01-10 09:35:00,11.48,11.49,11.45,11.45,166224.0,11.3246,11.3345,11.2951,11.2951,166224.0
2017-01-10 09:40:00,11.45,11.46,11.43,11.44,254032.0,11.2951,11.3049,11.2753,11.2852,254032.0
2017-01-10 09:45:00,11.45,11.47,11.45,11.46,28800.0,11.2951,11.3148,11.2951,11.3049,28800.0
2017-01-10 09:50:00,11.46,11.48,11.42,11.44,257880.0,11.3049,11.3246,11.2655,11.2852,257880.0
2017-01-10 09:55:00,11.44,11.46,11.44,11.45,256096.0,11.2852,11.3049,11.2852,11.2951,256096.0
2017-01-10 10:00:00,11.45,11.47,11.45,11.47,82528.0,11.2951,11.3148,11.2951,11.3148,82528.0
2017-01-10 10:05:00,11.47,11.48,11.46,11.46,47200.0,11.3148,11.3246,11.3049,11.3049,47200.0
2017-01-10 10:10:00,11.45,11.46,11.45,11.46,102480.0,11.2951,11.3049,11.2951,11.3049,102480.0
2017-01-10 10:15:00,11.47,11.47,11.44,11.44,205384.0,11.3148,11.3148,11.2852,11.2852,205384.0
2017-01-10 10:20:00,11.44,11.44,11.44,11.44,54800.0,11.2852,11.2852,11.2852,11.2852,54800.0
2017-01-10 10:25:00,11.44,11.46,11.44,11.45,106800.0,11.2852,11.3049,11.2852,11.2951,106800.0
2017-01-10 10:30:00,11.46,11.48,11.46,11.48,92584.0,11.3049,11.3246,11.3049,11.3246,92584.0
2017-01-10 10:35:00,11.48,11.48,11.47,11.47,91944.0,11.3246,11.3246,11.3148,11.3148,91944.0
2017-01-10 10:40:00,11.47,11.48,11.47,11.47,37200.0,11.3148,11.3246,11.3148,11.3148,37200.0
2017-01-10 10:45:00,11.48,11.49,11.47,11.48,233720.0,11.3246,11.3345,11.3148,11.3246,233720.0
2017-01-10 10:50:00,11.48,11.49,11.48,11.49,56440.0,11.3246,11.3345,11.3246,11.3345,56440.0
2017-01-10 10:55:00,11.48,11.49,11.48,11.48,68192.0,11.3246,11.3345,11.3246,11.3246,68192.0
2017-01-10 11:00:00,11.49,11.53,11.49,11.53,218232.0,11.3345,11.374,11.3345,11.374,218232.0
2017-01-10 11:05:00,11.53,11.53,11.52,11.53,237376.0,11.374,11.374,11.3641,11.374,237376.0
2017-01-10 11:10:00,11.54,11.54,11.52,11.53,70312.0,11.3838,11.3838,11.3641,11.374,70312.0
2017-01-10 11:15:00,11.53,11.53,11.53,11.53,12024.0,11.374,11.374,11.374,11.374,12024.0
2017-01-10 11:20:00,11.53,11.55,11.53,11.55,52632.0,11.374,11.3937,11.374,11.3937,52632.0
2017-01-10 11:25:00,11.55,11.55,11.54,11.54,124400.0,11.3937,11.3937,11.3838,11.3838,124400.0
2017-01-10 11:30:00,11.54,11.55,11.54,11.54,65776.0,11.3838,11.3937,11.3838,11.3838,65776.0
2017-01-10 11:35:00,11.55,11.56,11.55,11.56,31000.0,11.3937,11.4036,11.3937,11.4036,31000.0
2017-01-10 11:40:00,11.55,11.56,11.55,11.55,102240.0,11.3937,11.4036,11.3937,11.3937,102240.0
2017-01-10 11:45:00,11.56,11.57,11.56,11.56,119680.0,11.4036,11.4134,11.4036,11.4036,119680.0
2017-01-10 11:50:00,11.56,11.57,11.56,11.57,31600.0,11.4036,11.4134,11.4036,11.4134,31600.0
2017-01-10 11:55:00,11.57,11.58,11.56,11.56,5600.0,11.4134,11.4233,11.4036,11.4036,5600.0
2017-01-10 12:00:00,11.56,11.56,11.56,11.56,20000.0,11.4036,11.4036,11.4036,11.4036,20000.0
2017-01-10 12:05:00,11.56,11.56,11.56,11.56,19432.0,11.4036,11.4036,11.4036,11.4036,19432.0
2017-01-10 12:10:00,11.56,11.56,11.56,11.56,0.0,11.4036,11.4036,11.4036,11.4036,0.0
2017-01-10 12:15:00,11.56,11.58,11.56,11.57,30400.0,11.4036,11.4233,11.4036,11.4134,30400.0
2017-01-10 12:20:00,11.56,11.56,11.56,11.56,14080.0,11.4036,11.4036,11.4036,11.4036,14080.0
2017-01-10 12:25:00,11.56,11.56,11.56,11.56,53200.0,11.4036,11.4036,11.4036,11.4036,53200.0
2017-01-10 12:30:00,11.56,11.57,11.56,11.56,12592.0,11.4036,11.4134,11.4036,11.4036,12592.0
2017-01-10 12:35:00,11.57,11.57,11.57,11.57,11520.0,11.4134,11.4134,11.4134,11.4134,11520.0
2017-01-10 12:40:00,11.56,11.57,11.56,11.56,12808.0,11.4036,11.4134,11.4036,11.4036,12808.0
2017-01-10 12:45:00,11.56,11.57,11.55,11.55,41280.0,11.4036,11.4134,11.3937,11.3937,41280.0
2017-01-10 12:50:00,11.55,11.55,11.55,11.55,800.0,11.3937,11.3937,11.3937,11.3937,800.0
2017-01-10 12:55:00,11.55,11.55,11.55,11.55,18616.0,11.3937,11.3937,11.3937,11.3937,18616.0
2017-01-10 13:00:00,11.55,11.55,11.55,11.55,8000.0,11.3937,11.3937,11.3937,11.3937,8000.0
2017-01-10 13:05:00,11.55,11.55,11.55,11.55,4800.0,11.3937,11.3937,11.3937,11.3937,4800.0
2017-01-10 13:10:00,11.55,11.56,11.55,11.55,3528.0,11.3937,11.4036,11.3937,11.3937,3528.0
2017-01-10 13:15:00,11.55,11.55,11.55,11.55,4000.0,11.3937,11.3937,11.3937,11.3937,4000.0
2017-01-10 13:20:00,11.55,11.55,11.55,11.55,2400.0,11.3937,11.3937,11.3937,11.3937,2400.0
2017-01-10 13:25:00,11.55,11.55,11.54,11.54,21600.0,11.3937,11.3937,11.3838,11.3838,21600.0
2017-01-10 13:30:00,11.55,11.55,11.55,11.55,52800.0,11.3937,11.3937,11.3937,11.3937,52800.0
2017-01-10 13:35:00,11.55,11.56,11.55,11.56,36000.0,11.3937,11.4036,11.3937,11.4036,36000.0
2017-01-10 13:40:00,11.55,11.55,11.54,11.54,4800.0,11.3937,11.3937,11.3838,11.3838,4800.0
2017-01-10 13:45:00,11.54,11.54,11.54,11.54,6400.0,11.3838,11.3838,11.3838,11.3838,6400.0
2017-01-10 13:50:00,11.53,11.54,11.53,11.54,16000.0,11.374,11.3838,11.374,11.3838,16000.0
2017-01-10 13:55:00,11.54,11.54,11.51,11.51,101232.0,11.3838,11.3838,11.3542,11.3542,101232.0
2017-01-10 14:00:00,11.51,11.51,11.5,11.51,152288.0,11.3542,11.3542,11.3444,11.3542,152288.0
2017-01-10 14:05:00,11.51,11.51,11.5,11.5,60320.0,11.3542,11.3542,11.3444,11.3444,60320.0
2017-01-10 14:10:00,11.51,11.52,11.51,11.52,13800.0,11.3542,11.3641,11.3542,11.3641,13800.0
2017-01-10 14:15:00,11.51,11.52,11.51,11.52,14280.0,11.3542,11.3641,11.3542,11.3641,14280.0
2017-01-10 14:20:00,11.51,11.53,11.51,11.52,27960.0,11.3542,11.374,11.3542,11.3641,27960.0
2017-01-10 14:25:00,11.52,11.52,11.51,11.51,53200.0,11.3641,11.3641,11.3542,11.3542,53200.0
2017-01-10 14:30:00,11.51,11.52,11.5,11.52,24000.0,11.3542,11.3641,11.3444,11.3641,24000.0
2017-01-10 14:35:00,11.52,11.53,11.52,11.52,9600.0,11.3641,11.374,11.3641,11.3641,9600.0
2017-01-10 14:40:00,11.53,11.53,11.53,11.53,27200.0,11.374,11.374,11.374,11.374,27200.0
2017-01-10 14:45:00,11.53,11.53,11.52,11.52,36112.0,11.374,11.374,11.3641,11.3641,36112.0
2017-01-10 14:50:00,11.52,11.52,11.51,11.51,37200.0,11.3641,11.3641,11.3542,11.3542,37200.0
2017-01-10 14:55:00,11.52,11.52,11.51,11.52,9920.0,11.3641,11.3641,11.3542,11.3641,9920.0
2017-01-10 15:00:00,11.52,11.52,11.51,11.52,15520.0,11.3641,11.3641,11.3542,11.3641,15520.0
2017-01-10 15:05:00,11.52,11.52,11.52,11.52,5600.0,11.3641,11.3641,11.3641,11.3641,5600.0
2017-01-10 15:10:00,11.52,11.53,11.52,11.52,36288.0,11.3641,11.374,11.3641,11.3641,36288.0
2017-01-10 15:15:00,11.52,11.52,11.52,11.52,13600.0,11.3641,11.3641,11.3641,11.3641,13600.0
2017-01-10 15:20:00,11.52,11.52,11.52,11.52,6400.0,11.3641,11.3641,11.3641,11.3641,6400.0
2017-01-10 15:25:00,11.52,11.53,11.52,11.52,129464.0,11.3641,11.374,11.3641,11.3641,129464.0
2017-01-10 15:30:00,11.52,11.54,11.52,11.54,166272.0,11.3641,11.3838,11.3641,11.3838,166272.0
2017-01-10 15:35:00,11.54,11.55,11.54,11.54,49136.0,11.3838,11.3937,11.3838,11.3838,49136.0
2017-01-10 15:40:00,11.54,11.54,11.53,11.53,21200.0,11.3838,11.3838,11.374,11.374,21200.0
2017-01-10 15:45:00,11.52,11.53,11.52,11.52,230680.0,11.3641,11.374,11.3641,11.3641,230680.0
2017-01-10 15:50:00,11.52,11.52,11.51,11.52,68816.0,11.3641,11.3641,11.3542,11.3641,68816.0
2017-01-10 15:55:00,11.52,11.52,11.51,11.51,230184.0,11.3641,11.3641,11.3542,11.3542,230184.0
2017-01-11 09:30:00,11.51,11.53,11.5,11.53,483760.0,11.3542,11.374,11.3444,11.374,483760.0
2017-01-11 09:35:00,11.52,11.53,11.51,11.52,245304.0,11.3641,11.374,11.3542,11.3641,245304.0
2017-01-11 09:40:00,11.52,11.53,11.51,11.52,127720.0,11.3641,11.374,11.3542,11.3641,127720.0
2017-01-11 09:45:00,11.52,11.52,11.49,11.51,177248.0,11.3641,11.3641,11.3345,11.3542,177248.0
2017-01-11 09:50:00,11.51,11.52,11.49,11.52,88184.0,11.3542,11.3641,11.3345,11.3641,88184.0
2017-01-11 09:55:00,11.53,11.53,11.52,11.52,63800.0,11.374,11.374,11.3641,11.3641,63800.0
2017-01-11 10:00:00,11.53,11.53,11.51,11.52,46376.0,11.374,11.374,11.3542,11.3641,46376.0
2017-01-11 10:05:00,11.51,11.51,11.5,11.51,46464.0,11.3542,11.3542,11.3444,11.3542,46464.0
2017-01-11 10:10:00,11.51,11.52,11.51,11.52,68488.0,11.3542,11.3641,11.3542,11.3641,68488.0
2017-01-11 10:15:00,11.51,11.53,11.51,11.53,156584.0,11.3542,11.374,11.3542,11.374,156584.0
2017-01-11 10:20:00,11.53,11.53,11.52,11.52,22400.0,11.374,11.374,11.3641,11.3641,22400.0
2017-01-11 10:25:00,11.52,11.55,11.52,11.54,87792.0,11.3641,11.3937,11.3641,11.3838,87792.0
2017-01-11 10:30:00,11.54,11.55,11.53,11.55,59200.0,11.3838,11.3937,11.374,11.3937,59200.0
2017-01-11 10:35:00,11.55,11.56,11.55,11.56,84272.0,11.3937,11.4036,11.3937,11.4036,84272.0
2017-01-11 10:40:00,11.56,11.56,11.54,11.55,101248.0,11.4036,11.4036,11.3838,11.3937,101248.0
2017-01-11 10:45:00,11.55,11.55,11.55,11.55,43440.0,11.3937,11.3937,11.3937,11.3937,43440.0
2017-01-11 10:50:00,11.55,11.55,11.53,11.53,97008.0,11.3937,11.3937,11.374,11.374,97008.0
2017-01-11 10:55:00,11.54,11.54,11.52,11.54,88680.0,11.3838,11.3838,11.3641,11.3838,88680.0
2017-01-11 11:00:00,11.54,11.55,11.53,11.54,52440.0,11.3838,11.3937,11.374,11.3838,52440.0
2017-01-11 11:05:00,11.54,11.54,11.54,11.54,13600.0,11.3838,11.3838,11.3838,11.3838,13600.0
2017-01-11 11:10:00,11.55,11.55,11.53,11.53,42400.0,11.3937,11.3937,11.374,11.374,42400.0
2017-01-11 11:15:00,11.54,11.55,11.54,11.55,28800.0,11.3838,11.3937,11.3838,11.3937,28800.0
2017-01-11 11:20:00,11.55,11.56,11.48,11.48,223088.0,11.3937,11.4036,11.3246,11.3246,223088.0
2017-01-11 11:25:00,11.48,11.5,11.46,11.46,427256.0,11.3246,11.3444,11.3049,11.3049,427256.0
2017-01-11 11:30:00,11.46,11.47,11.42,11.45,495728.0,11.3049,11.3148,11.2655,11.2951,495728.0
2017-01-11 11:35:00,11.45,11.45,11.4,11.43,526408.0,11.2951,11.2951,11.2457,11.2753,526408.0
2017-01-11 11:40:00,11.43,11.47,11.42,11.47,222688.0,11.2753,11.3148,11.2655,11.3148,222688.0
2017-01-11 11:45:00,11.47,11.49,11.47,11.47,141304.0,11.3148,11.3345,11.3148,11.3148,141304.0
2017-01-11 11:50:00,11.47,11.51,11.47,11.5,234280.0,11.3148,11.3542,11.3148,11.3444,234280.0
2017-01-11 11:55:00,11.51,11.52,11.49,11.52,125712.0,11.3542,11.3641,11.3345,11.3641,125712.0
2017-01-11 12:00:00,11.52,11.53,11.51,11.53,231768.0,11.3641,11.374,11.3542,11.374,231768.0
2017-01-11 12:05:00,11.53,11.53,11.51,11.52,102720.0,11.374,11.374,11.3542,11.3641,102720.0
2017-01-11 12:10:00,11.53,11.53,11.52,11.53,140224.0,11.374,11.374,11.3641,11.374,140224.0
2017-01-11 12:15:00,11.53,11.53,11.49,11.5,230784.0,11.374,11.374,11.3345,11.3444,230784.0
2017-01-11 12:20:00,11.49,11.49,11.47,11.48,137744.0,11.3345,11.3345,11.3148,11.3246,137744.0
2017-01-11 12:25:00,11.49,11.51,11.49,11.51,140408.0,11.3345,11.3542,11.3345,11.3542,140408.0
2017-01-11 12:30:00,11.51,11.51,11.47,11.48,62048.0,11.3542,11.3542,11.3148,11.3246,62048.0
2017-01-11 12:35:00,11.49,11.5,11.49,11.49,41000.0,11.3345,11.3444,11.3345,11.3345,41000.0
2017-01-11 12:40:00,11.49,11.49,11.45,11.47,165600.0,11.3345,11.3345,11.2951,11.3148,165600.0
2017-01-11 12:45:00,11.47,11.47,11.44,11.45,52848.0,11.3148,11.3148,11.2852,11.2951,52848.0
2017-01-11 12:50:00,11.45,11.46,11.45,11.45,45544.0,11.2951,11.3049,11.2951,11.2951,45544.0
2017-01-11 12:55:00,11.45,11.48,11.45,11.48,44560.0,11.2951,11.3246,11.2951,11.3246,44560.0
2017-01-11 13:00:00,11.47,11.48,11.47,11.47,51264.0,11.3148,11.3246,11.3148,11.3148,51264.0
2017-01-11 13:05:00,11.47,11.48,11.46,11.46,67760.0,11.3148,11.3246,11.3049,11.3049,67760.0
2017-01-11 13:10:00,11.46,11.46,11.43,11.44,232000.0,11.3049,11.3049,11.2753,11.2852,232000.0
2017-01-11 13:15:00,11.44,11.44,11.42,11.44,88120.0,11.2852,11.2852,11.2655,11.2852,88120.0
2017-01-11 13:20:00,11.43,11.46,11.43,11.45,50608.0,11.2753,11.3049,11.2753,11.2951,50608.0
2017-01-11 13:25:00,11.45,11.45,11.41,11.42,130176.0,11.2951,11.2951,11.2556,11.2655,130176.0
2017-01-11 13:30:00,11.42,11.43,11.41,11.42,161600.0,11.2655,11.2753,11.2556,11.2655,161600.0
2017-01-11 13:35:00,11.42,11.46,11.42,11.45,210048.0,11.2655,11.3049,11.2655,11.2951,210048.0
2017-01-11 13:40:00,11.45,11.46,11.45,11.45,27200.0,11.2951,11.3049,11.2951,11.2951,27200.0
2017-01-11 13:45:00,11.46,11.47,11.45,11.45,90640.0,11.3049,11.3148,11.2951,11.2951,90640.0
2017-01-11 13:50:00,11.45,11.46,11.45,11.46,6800.0,11.2951,11.3049,11.2951,11.3049,6800.0
2017-01-11 13:55:00,11.46,11.48,11.46,11.47,205640.0,11.3049,11.3246,11.3049,11.3148,205640.0
2017-01-11 14:00:00,11.47,11.47,11.47,11.47,35200.0,11.3148,11.3148,11.3148,11.3148,35200.0
2017-01-11 14:05:00,11.47,11.48,11.47,11.47,18960.0,11.3148,11.3246,11.3148,11.3148,18960.0
2017-01-11 14:10:00,11.46,11.48,11.46,11.48,14880.0,11.3049,11.3246,11.3049,11.3246,14880.0
2017-01-11 14:15:00,11.49,11.5,11.48,11.48,26240.0,11.3345,11.3444,11.3246,11.3246,26240.0
2017-01-11 14:20:00,11.49,11.49,11.48,11.49,97536.0,11.3345,11.3345,11.3246,11.3345,97536.0
2017-01-11 14:25:00,11.49,11.49,11.49,11.49,41600.0,11.3345,11.3345,11.3345,11.3345,41600.0
2017-01-11 14:30:00,11.49,11.52,11.49,11.52,95648.0,11.3345,11.3641,11.3345,11.3641,95648.0
2017-01-11 14:35:00,11.52,11.54,11.52,11.54,148800.0,11.3641,11.3838,11.3641,11.3838,148800.0
2017-01-11 14:40:00,11.54,11.55,11.54,11.55,77600.0,11.3838,11.3937,11.3838,11.3937,77600.0
2017-01-11 14:45:00,11.54,11.54,11.53,11.53,52424.0,11.3838,11.3838,11.374,11.374,52424.0
2017-01-11 14:50:00,11.53,11.54,11.53,11.53,33280.0,11.374,11.3838,11.374,11.374,33280.0
2017-01-11 14:55:00,11.53,11.54,11.53,11.54,19272.0,11.374,11.3838,11.374,11.3838,19272.0
2017-01-11 15:00:00,11.54,11.54,11.54,11.54,93600.0,11.3838,11.3838,11.3838,11.3838,93600.0
2017-01-11 15:05:00,11.55,11.56,11.53,11.54,96800.0,11.3937,11.4036,11.374,11.3838,96800.0
2017-01-11 15:10:00,11.53,11.55,11.53,11.55,120320.0,11.374,11.3937,11.374,11.3937,120320.0
2017-01-11 15:15:00,11.55,11.56,11.55,11.56,27376.0,11.3937,11.4036,11.3937,11.4036,27376.0
2017-01-11 15:20:00,11.56,11.56,11.55,11.56,30120.0,11.4036,11.4036,11.3937,11.4036,30120.0
2017-01-11 15:25:00,11.55,11.55,11.54,11.55,82576.0,11.3937,11.3937,11.3838,11.3937,82576.0
2017-01-11 15:30:00,11.55,11.56,11.55,11.56,129424.0,11.3937,11.4036,11.3937,11.4036,129424.0
2017-01-11 15:35:00,11.56,11.57,11.56,11.56,140528.0,11.4036,11.4134,11.4036,11.4036,140528.0
2017-01-11 15:40:00,11.56,11.56,11.55,11.55,32120.0,11.4036,11.4036,11.3937,11.3937,32120.0
2017-01-11 15:45:00,11.56,11.56,11.56,11.56,34600.0,11.4036,11.4036,11.4036,11.4036,34600.0
2017-01-11 15:50:00,11.56,11.57,11.56,11.56,39480.0,11.4036,11.4134,11.4036,11.4036,39480.0
2017-01-11 15:55:00,11.57,11.57,11.56,11.57,372080.0,11.4134,11.4134,11.4036,11.4134,372080.0
2017-01-12 09:30:00,11.48,11.5,11.46,11.47,292104.0,11.3246,11.3444,11.3049,11.3148,292104.0
2017-01-12 09:35:00,11.47,11.47,11.44,11.45,137984.0,11.3148,11.3148,11.2852,11.2951,137984.0
2017-01-12 09:40:00,11.44,11.46,11.43,11.45,167504.0,11.2852,11.3049,11.2753,11.2951,167504.0
2017-01-12 09:45:00,11.44,11.46,11.43,11.45,100040.0,11.2852,11.3049,11.2753,11.2951,100040.0
2017-01-12 09:50:00,11.45,11.45,11.42,11.43,265616.0,11.2951,11.2951,11.2655,11.2753,265616.0
2017-01-12 09:55:00,11.43,11.45,11.42,11.45,42128.0,11.2753,11.2951,11.2655,11.2951,42128.0
2017-01-12 10:00:00,11.45,11.45,11.42,11.42,113296.0,11.2951,11.2951,11.2655,11.2655,113296.0
2017-01-12 10:05:00,11.42,11.42,11.36,11.37,389064.0,11.2655,11.2655,11.2063,11.2161,389064.0
2017-01-12 10:10:00,11.37,11.38,11.36,11.36,223760.0,11.2161,11.226,11.2063,11.2063,223760.0
2017-01-12 10:15:00,11.37,11.37,11.34,11.35,128400.0,11.2161,11.2161,11.1865,11.1964,128400.0
2017-01-12 10:20:00,11.35,11.36,11.34,11.36,59680.0,11.1964,11.2063,11.1865,11.2063,59680.0
2017-01-12 10:25:00,11.36,11.38,11.35,11.38,70960.0,11.2063,11.226,11.1964,11.226,70960.0
2017-01-12 10:30:00,11.38,11.39,11.37,11.38,99792.0,11.226,11.2359,11.2161,11.226,99792.0
2017-01-12 10:35:00,11.38,11.38,11.35,11.35,93848.0,11.226,11.226,11.1964,11.1964,93848.0
2017-01-12 10:40:00,11.34,11.39,11.34,11.39,97432.0,11.1865,11.2359,11.1865,11.2359,97432.0
2017-01-12 10:45:00,11.38,11.39,11.38,11.38,39200.0,11.226,11.2359,11.226,11.226,39200.0
2017-01-12 10:50:00,11.38,11.39,11.37,11.37,78400.0,11.226,11.2359,11.2161,11.2161,78400.0
2017-01-12 10:55:00,11.36,11.37,11.35,11.36,53040.0,11.2063,11.2161,11.1964,11.2063,53040.0
2017-01-12 11:00:00,11.35,11.35,11.32,11.32,278376.0,11.1964,11.1964,11.1668,11.1668,278376.0
2017-01-12 11:05:00,11.33,11.34,11.32,11.33,153416.0,11.1767,11.1865,11.1668,11.1767,153416.0
2017-01-12 11:10:00,11.34,11.35,11.33,11.35,25600.0,11.1865,11.1964,11.1767,11.1964,25600.0
2017-01-12 11:15:00,11.36,11.38,11.34,11.35,87968.0,11.2063,11.226,11.1865,11.1964,87968.0
2017-01-12 11:20:00,11.35,11.37,11.35,11.37,100304.0,11.1964,11.2161,11.1964,11.2161,100304.0
2017-01-12 11:25:00,11.37,11.39,11.37,11.39,117968.0,11.2161,11.2359,11.2161,11.2359,117968.0
2017-01-12 11:30:00,11.39,11.39,11.38,11.38,113304.0,11.2359,11.2359,11.226,11.226,113304.0
2017-01-12 11:35:00,11.38,11.39,11.38,11.39,30000.0,11.226,11.2359,11.226,11.2359,30000.0
2017-01-12 11:40:00,11.39,11.4,11.38,11.4,154056.0,11.2359,11.2457,11.226,11.2457,154056.0
2017-01-12 11:45:00,11.4,11.41,11.39,11.4,46304.0,11.2457,11.2556,11.2359,11.2457,46304.0
2017-01-12 11:50:00,11.4,11.4,11.39,11.39,21992.0,11.2457,11.2457,11.2359,11.2359,21992.0
2017-01-12 11:55:00,11.39,11.4,11.39,11.4,39784.0,11.2359,11.2457,11.2359,11.2457,39784.0
2017-01-12 12:00:00,11.4,11.42,11.4,11.42,82264.0,11.2457,11.2655,11.2457,11.2655,82264.0
2017-01-12 12:05:00,11.42,11.42,11.4,11.41,58040.0,11.2655,11.2655,11.2457,11.2556,58040.0
2017-01-12 12:10:00,11.41,11.41,11.4,11.41,27904.0,11.2556,11.2556,11.2457,11.2556,27904.0
2017-01-12 12:15:00,11.41,11.44,11.41,11.44,112648.0,11.2556,11.2852,11.2556,11.2852,112648.0
2017-01-12 12:20:00,11.44,11.45,11.43,11.43,63936.0,11.2852,11.2951,11.2753,11.2753,63936.0
2017-01-12 12:25:00,11.43,11.45,11.43,11.44,64800.0,11.2753,11.2951,11.2753,11.2852,64800.0
2017-01-12 12:30:00,11.44,11.45,11.44,11.45,108800.0,11.2852,11.2951,11.2852,11.2951,108800.0
2017-01-12 12:35:00,11.45,11.47,11.45,11.46,90848.0,11.2951,11.3148,11.2951,11.3049,90848.0
2017-01-12 12:40:00,11.46,11.46,11.45,11.45,66880.0,11.3049,11.3049,11.2951,11.2951,66880.0
2017-01-12 12:45:00,11.45,11.46,11.44,11.46,79520.0,11.2951,11.3049,11.2852,11.3049,79520.0
2017-01-12 12:50:00,11.45,11.46,11.45,11.46,76784.0,11.2951,11.3049,11.2951,11.3049,76784.0
2017-01-12 12:55:00,11.46,11.46,11.45,11.46,15184.0,11.3049,11.3049,11.2951,11.3049,15184.0
2017-01-12 13:00:00,11.45,11.47,11.45,11.47,94544.0,11.2951,11.3148,11.2951,11.3148,94544.0
2017-01-12 13:05:00,11.46,11.47,11.45,11.47,69920.0,11.3049,11.3148,11.2951,11.3148,69920.0
2017-01-12 13:10:00,11.47,11.48,11.47,11.47,70000.0,11.3148,11.3246,11.3148,11.3148,70000.0
2017-01-12 13:15:00,11.47,11.49,11.47,11.47,34384.0,11.3148,11.3345,11.3148,11.3148,34384.0
2017-01-12 13:20:00,11.47,11.48,11.46,11.46,31808.0,11.3148,11.3246,11.3049,11.3049,31808.0
2017-01-12 13:25:00,11.46,11.46,11.46,11.46,26400.0,11.3049,11.3049,11.3049,11.3049,26400.0
2017-01-12 13:30:00,11.46,11.47,11.46,11.47,15760.0,11.3049,11.3148,11.3049,11.3148,15760.0
2017-01-12 13:35:00,11.47,11.48,11.46,11.47,87200.0,11.3148,11.3246,11.3049,11.3148,87200.0
2017-01-12 13:40:00,11.48,11.49,11.48,11.48,17800.0,11.3246,11.3345,11.3246,11.3246,17800.0
2017-01-12 13:45:00,11.48,11.5,11.48,11.5,39800.0,11.3246,11.3444,11.3246,11.3444,39800.0
2017-01-12 13:50:00,11.5,11.5,11.49,11.49,23520.0,11.3444,11.3444,11.3345,11.3345,23520.0
2017-01-12 13:55:00,11.49,11.49,11.49,11.49,38400.0,11.3345,11.3345,11.3345,11.3345,38400.0
2017-01-12 14:00:00,11.49,11.49,11.49,11.49,25680.0,11.3345,11.3345,11.3345,11.3345,25680.0
2017-01-12 14:05:00,11.49,11.49,11.47,11.48,38176.0,11.3345,11.3345,11.3148,11.3246,38176.0
2017-01-12 14:10:00,11.48,11.49,11.48,11.48,13200.0,11.3246,11.3345,11.3246,11.3246,13200.0
2017-01-12 14:15:00,11.48,11.5,11.48,11.49,52800.0,11.3246,11.3444,11.3246,11.3345,52800.0
2017-01-12 14:20:00,11.49,11.49,11.48,11.48,211992.0,11.3345,11.3345,11.3246,11.3246,211992.0
2017-01-12 14:25:00,11.48,11.49,11.48,11.49,192224.0,11.3246,11.3345,11.3246,11.3345,192224.0
2017-01-12 14:30:00,11.49,11.52,11.49,11.52,152928.0,11.3345,11.3641,11.3345,11.3641,152928.0
2017-01-12 14:35:00,11.51,11.52,11.51,11.51,45640.0,11.3542,11.3641,11.3542,11.3542,45640.0
2017-01-12 14:40:00,11.51,11.51,11.51,11.51,17256.0,11.3542,11.3542,11.3542,11.3542,17256.0
2017-01-12 14:45:00,11.51,11.51,11.49,11.49,66120.0,11.3542,11.3542,11.3345,11.3345,66120.0
2017-01-12 14:50:00,11.49,11.51,11.49,11.51,12800.0,11.3345,11.3542,11.3345,11.3542,12800.0
2017-01-12 14:55:00,11.51,11.51,11.51,11.51,51176.0,11.3542,11.3542,11.3542,11.3542,51176.0
2017-01-12 15:00:00,11.5,11.5,11.49,11.49,4800.0,11.3444,11.3444,11.3345,11.3345,4800.0
2017-01-12 15:05:00,11.49,11.5,11.49,11.49,20800.0,11.3345,11.3444,11.3345,11.3345,20800.0
2017-01-12 15:10:00,11.49,11.5,11.49,11.5,45040.0,11.3345,11.3444,11.3345,11.3444,45040.0
2017-01-12 15:15:00,11.5,11.5,11.49,11.49,33736.0,11.3444,11.3444,11.3345,11.3345,33736.0
2017-01-12 15:20:00,11.5,11.51,11.5,11.51,36320.0,11.3444,11.3542,11.3444,11.3542,36320.0
2017-01-12 15:25:00,11.5,11.5,11.5,11.5,18800.0,11.3444,11.3444,11.3444,11.3444,18800.0
2017-01-12 15:30:00,11.51,11.52,11.51,11.51,138056.0,11.3542,11.3641,11.3542,11.3542,138056.0
2017-01-12 15:35:00,11.51,11.53,11.51,11.52,179552.0,11.3542,11.374,11.3542,11.3641,179552.0
2017-01-12 15:40:00,11.53,11.53,11.51,11.52,131000.0,11.374,11.374,11.3542,11.3641,131000.0
2017-01-12 15:45:00,11.52,11.53,11.52,11.53,102288.0,11.3641,11.374,11.3641,11.374,102288.0
2017-01-12 15:50:00,11.53,11.54,11.52,11.52,208192.0,11.374,11.3838,11.3641,11.3641,208192.0
2017-01-12 15:55:00,11.53,11.55,11.52,11.53,312600.0,11.374,11.3937,11.3641,11.374,312600.0
2017-01-13 09:30:00,11.55,11.59,11.55,11.58,854912.0,11.3937,11.4332,11.3937,11.4233,854912.0
2017-01-13 09:35:00,11.58,11.6,11.58,11.59,368696.0,11.4233,11.443,11.4233,11.4332,368696.0
2017-01-13 09:40:00,11.59,11.62,11.59,11.61,264616.0,11.4332,11.4628,11.4332,11.4529,264616.0
2017-01-13 09:45:00,11.62,11.63,11.61,11.62,633072.0,11.4628,11.4726,11.4529,11.4628,633072.0
2017-01-13 09:50:00,11.63,11.63,11.62,11.62,171744.0,11.4726,11.4726,11.4628,11.4628,171744.0
2017-01-13 09:55:00,11.62,11.62,11.6,11.61,145720.0,11.4628,11.4628,11.443,11.4529,145720.0
2017-01-13 10:00:00,11.61,11.61,11.58,11.59,105688.0,11.4529,11.4529,11.4233,11.4332,105688.0
2017-01-13 10:05:00,11.6,11.61,11.59,11.6,175200.0,11.443,11.4529,11.4332,11.443,175200.0
2017-01-13 10:10:00,11.6,11.63,11.6,11.61,78400.0,11.443,11.4726,11.443,11.4529,78400.0
2017-01-13 10:15:00,11.62,11.63,11.61,11.61,164192.0,11.4628,11.4726,11.4529,11.4529,164192.0
2017-01-13 10:20:00,11.61,11.62,11.61,11.62,14800.0,11.4529,11.4628,11.4529,11.4628,14800.0
2017-01-13 10:25:00,11.62,11.63,11.62,11.62,77656.0,11.4628,11.4726,11.4628,11.4628,77656.0
2017-01-13 10:30:00,11.62,11.63,11.62,11.63,105400.0,11.4628,11.4726,11.4628,11.4726,105400.0
2017-01-13 10:35:00,11.63,11.63,11.62,11.63,24960.0,11.4726,11.4726,11.4628,11.4726,24960.0
2017-01-13 10:40:00,11.63,11.63,11.61,11.62,41728.0,11.4726,11.4726,11.4529,11.4628,41728.0
2017-01-13 10:45:00,11.62,11.63,11.62,11.63,33200.0,11.4628,11.4726,11.4628,11.4726,33200.0
2017-01-13 10:50:00,11.63,11.64,11.63,11.63,46200.0,11.4726,11.4825,11.4726,11.4726,46200.0
2017-01-13 10:55:00,11.63,11.63,11.63,11.63,21864.0,11.4726,11.4726,11.4726,11.4726,21864.0
2017-01-13 11:00:00,11.63,11.63,11.63,11.63,39600.0,11.4726,11.4726,11.4726,11.4726,39600.0
2017-01-13 11:05:00,11.63,11.63,11.61,11.62,55200.0,11.4726,11.4726,11.4529,11.4628,55200.0
2017-01-13 11:10:00,11.62,11.62,11.61,11.61,35640.0,11.4628,11.4628,11.4529,11.4529,35640.0
2017-01-13 11:15:00,11.62,11.62,11.62,11.62,4800.0,11.4628,11.4628,11.4628,11.4628,4800.0
2017-01-13 11:20:00,11.62,11.63,11.62,11.63,99104.0,11.4628,11.4726,11.4628,11.4726,99104.0
2017-01-13 11:25:00,11.63,11.64,11.63,11.64,58800.0,11.4726,11.4825,11.4726,11.4825,58800.0
2017-01-13 11:30:00,11.64,11.64,11.63,11.63,63736.0,11.4825,11.4825,11.4726,11.4726,63736.0
2017-01-13 11:35:00,11.64,11.64,11.64,11.64,14400.0,11.4825,11.4825,11.4825,11.4825,14400.0
2017-01-13 11:40:00,11.64,11.65,11.63,11.64,141480.0,11.4825,11.4923,11.4726,11.4825,141480.0
2017-01-13 11:45:00,11.63,11.64,11.63,11.64,15200.0,11.4726,11.4825,11.4726,11.4825,15200.0
2017-01-13 11:50:00,11.64,11.65,11.64,11.65,49360.0,11.4825,11.4923,11.4825,11.4923,49360.0
2017-01-13 11:55:00,11.64,11.65,11.64,11.65,90400.0,11.4825,11.4923,11.4825,11.4923,90400.0
2017-01-13 12:00:00,11.65,11.65,11.64,11.65,20800.0,11.4923,11.4923,11.4825,11.4923,20800.0
2017-01-13 12:05:00,11.65,11.65,11.64,11.64,9600.0,11.4923,11.4923,11.4825,11.4825,9600.0
2017-01-13 12:10:00,11.64,11.64,11.63,11.64,13840.0,11.4825,11.4825,11.4726,11.4825,13840.0
2017-01-13 12:15:00,11.64,11.64,11.61,11.62,235344.0,11.4825,11.4825,11.4529,11.4628,235344.0
2017-01-13 12:20:00,11.62,11.62,11.61,11.62,44128.0,11.4628,11.4628,11.4529,11.4628,44128.0
2017-01-13 12:25:00,11.61,11.62,11.6,11.61,62400.0,11.4529,11.4628,11.443,11.4529,62400.0
2017-01-13 12:30:00,11.61,11.62,11.61,11.62,35904.0,11.4529,11.4628,11.4529,11.4628,35904.0
2017-01-13 12:35:00,11.62,11.62,11.62,11.62,56000.0,11.4628,11.4628,11.4628,11.4628,56000.0
2017-01-13 12:40:00,11.62,11.63,11.62,11.62,23200.0,11.4628,11.4726,11.4628,11.4628,23200.0
2017-01-13 12:45:00,11.62,11.62,11.62,11.62,3200.0,11.4628,11.4628,11.4628,11.4628,3200.0
2017-01-13 12:50:00,11.62,11.63,11.62,11.63,30040.0,11.4628,11.4726,11.4628,11.4726,30040.0
2017-01-13 12:55:00,11.63,11.63,11.63,11.63,11200.0,11.4726,11.4726,11.4726,11.4726,11200.0
2017-01-13 13:00:00,11.63,11.64,11.63,11.64,47760.0,11.4726,11.4825,11.4726,11.4825,47760.0
2017-01-13 13:05:00,11.63,11.64,11.63,11.63,14904.0,11.4726,11.4825,11.4726,11.4726,14904.0
2017-01-13 13:10:00,11.63,11.63,11.63,11.63,19200.0,11.4726,11.4726,11.4726,11.4726,19200.0
2017-01-13 13:15:00,11.63,11.64,11.63,11.63,17872.0,11.4726,11.4825,11.4726,11.4726,17872.0
2017-01-13 13:20:00,11.64,11.64,11.63,11.63,15200.0,11.4825,11.4825,11.4726,11.4726,15200.0
2017-01-13 13:25:00,11.63,11.63,11.63,11.63,8800.0,11.4726,11.4726,11.4726,11.4726,8800.0
2017-01-13 13:30:00,11.63,11.64,11.63,11.64,25240.0,11.4726,11.4825,11.4726,11.4825,25240.0
2017-01-13 13:35:00,11.64,11.64,11.64,11.64,10400.0,11.4825,11.4825,11.4825,11.4825,10400.0
2017-01-13 13:40:00,11.64,11.64,11.63,11.63,6400.0,11.4825,11.4825,11.4726,11.4726,6400.0
2017-01-13 13:45:00,11.63,11.63,11.63,11.63,36720.0,11.4726,11.4726,11.4726,11.4726,36720.0
2017-01-13 13:50:00,11.63,11.63,11.63,11.63,53600.0,11.4726,11.4726,11.4726,11.4726,53600.0
2017-01-13 13:55:00,11.63,11.63,11.63,11.63,22320.0,11.4726,11.4726,11.4726,11.4726,22320.0
2017-01-13 14:00:00,11.63,11.63,11.62,11.63,52000.0,11.4726,11.4726,11.4628,11.4726,52000.0
2017-01-13 14:05:00,11.63,11.63,11.62,11.62,32464.0,11.4726,11.4726,11.4628,11.4628,32464.0
2017-01-13 14:10:00,11.62,11.62,11.62,11.62,24520.0,11.4628,11.4628,11.4628,11.4628,24520.0
2017-01-13 14:15:00,11.62,11.62,11.61,11.62,32400.0,11.4628,11.4628,11.4529,11.4628,32400.0
2017-01-13 14:20:00,11.62,11.62,11.62,11.62,6400.0,11.4628,11.4628,11.4628,11.4628,6400.0
2017-01-13 14:25:00,11.62,11.62,11.6,11.6,49200.0,11.4628,11.4628,11.443,11.443,49200.0
2017-01-13 14:30:00,11.6,11.61,11.6,11.61,125344.0,11.443,11.4529,11.443,11.4529,125344.0
2017-01-13 14:35:00,11.61,11.61,11.61,11.61,26240.0,11.4529,11.4529,11.4529,11.4529,26240.0
2017-01-13 14:40:00,11.61,11.62,11.6,11.61,53600.0,11.4529,11.4628,11.443,11.4529,53600.0
2017-01-13 14:45:00,11.61,11.61,11.61,11.61,18400.0,11.4529,11.4529,11.4529,11.4529,18400.0
2017-01-13 14:50:00,11.61,11.62,11.6,11.61,64000.0,11.4529,11.4628,11.443,11.4529,64000.0
2017-01-13 14:55:00,11.61,11.63,11.61,11.63,38936.0,11.4529,11.4726,11.4529,11.4726,38936.0
2017-01-13 15:00:00,11.62,11.62,11.62,11.62,30968.0,11.4628,11.4628,11.4628,11.4628,30968.0
2017-01-13 15:05:00,11.62,11.62,11.62,11.62,14712.0,11.4628,11.4628,11.4628,11.4628,14712.0
2017-01-13 15:10:00,11.61,11.62,11.61,11.62,14400.0,11.4529,11.4628,11.4529,11.4628,14400.0
2017-01-13 15:15:00,11.62,11.62,11.62,11.62,86792.0,11.4628,11.4628,11.4628,11.4628,86792.0
2017-01-13 15:20:00,11.62,11.62,11.62,11.62,6400.0,11.4628,11.4628,11.4628,11.4628,6400.0
2017-01-13 15:25:00,11.62,11.62,11.61,11.61,23328.0,11.4628,11.4628,11.4529,11.4529,23328.0
2017-01-13 15:30:00,11.61,11.61,11.6,11.6,58400.0,11.4529,11.4529,11.443,11.443,58400.0
2017-01-13 15:35:00,11.6,11.62,11.6,11.61,28000.0,11.443,11.4628,11.443,11.4529,28000.0
2017-01-13 15:40:00,11.62,11.62,11.62,11.62,63200.0,11.4628,11.4628,11.4628,11.4628,63200.0
2017-01-13 15:45:00,11.62,11.62,11.61,11.61,42864.0,11.4628,11.4628,11.4529,11.4529,42864.0
2017-01-13 15:50:00,11.61,11.62,11.61,11.61,71296.0,11.4529,11.4628,11.4529,11.4529,71296.0
2017-01-13 15:55:00,11.61,11.61,11.6,11.61,207824.0,11.4529,11.4529,11.443,11.4529,207824.0
2017-01-17 09:30:00,11.55,11.56,11.53,11.54,363576.0,11.3937,11.4036,11.374,11.3838,363576.0
2017-01-17 09:35:00,11.54,11.54,11.49,11.5,538360.0,11.3838,11.3838,11.3345,11.3444,538360.0
2017-01-17 09:40:00,11.49,11.52,11.49,11.51,272904.0,11.3345,11.3641,11.3345,11.3542,272904.0
2017-01-17 09:45:00,11.5,11.5,11.47,11.5,185824.0,11.3444,11.3444,11.3148,11.3444,185824.0
2017-01-17 09:50:00,11.51,11.53,11.48,11.53,246920.0,11.3542,11.374,11.3246,11.374,246920.0
2017-01-17 09:55:00,11.53,11.54,11.5,11.5,93568.0,11.374,11.3838,11.3444,11.3444,93568.0
2017-01-17 10:00:00,11.52,11.53,11.51,11.51,104200.0,11.3641,11.374,11.3542,11.3542,104200.0
2017-01-17 10:05:00,11.51,11.56,11.5,11.54,179608.0,11.3542,11.4036,11.3444,11.3838,179608.0
2017-01-17 10:10:00,11.55,11.56,11.54,11.55,86320.0,11.3937,11.4036,11.3838,11.3937,86320.0
2017-01-17 10:15:00,11.55,11.57,11.54,11.55,168560.0,11.3937,11.4134,11.3838,11.3937,168560.0
2017-01-17 10:20:00,11.56,11.56,11.56,11.56,32200.0,11.4036,11.4036,11.4036,11.4036,32200.0
2017-01-17 10:25:00,11.55,11.55,11.54,11.55,37600.0,11.3937,11.3937,11.3838,11.3937,37600.0
2017-01-17 10:30:00,11.55,11.56,11.54,11.56,69928.0,11.3937,11.4036,11.3838,11.4036,69928.0
2017-01-17 10:35:00,11.57,11.57,11.56,11.56,98824.0,11.4134,11.4134,11.4036,11.4036,98824.0
2017-01-17 10:40:00,11.57,11.58,11.57,11.57,55680.0,11.4134,11.4233,11.4134,11.4134,55680.0
2017-01-17 10:45:00,11.57,11.58,11.56,11.56,78976.0,11.4134,11.4233,11.4036,11.4036,78976.0
2017-01-17 10:50:00,11.56,11.57,11.56,11.57,6040.0,11.4036,11.4134,11.4036,11.4134,6040.0
2017-01-17 10:55:00,11.57,11.58,11.57,11.58,44400.0,11.4134,11.4233,11.4134,11.4233,44400.0
2017-01-17 11:00:00,11.58,11.59,11.57,11.57,19800.0,11.4233,11.4332,11.4134,11.4134,19800.0
2017-01-17 11:05:00,11.57,11.57,11.56,11.56,4400.0,11.4134,11.4134,11.4036,11.4036,4400.0
2017-01-17 11:10:00,11.56,11.57,11.55,11.55,110752.0,11.4036,11.4134,11.3937,11.3937,110752.0
2017-01-17 11:15:00,11.55,11.55,11.54,11.54,81208.0,11.3937,11.3937,11.3838,11.3838,81208.0
2017-01-17 11:20:00,11.54,11.55,11.54,11.54,54816.0,11.3838,11.3937,11.3838,11.3838,54816.0
2017-01-17 11:25:00,11.55,11.56,11.54,11.56,38848.0,11.3937,11.4036,11.3838,11.4036,38848.0
2017-01-17 11:30:00,11.55,11.56,11.55,11.55,5600.0,11.3937,11.4036,11.3937,11.3937,5600.0
2017-01-17 11:35:00,11.55,11.56,11.55,11.56,61912.0,11.3937,11.4036,11.3937,11.4036,61912.0
2017-01-17 11:40:00,11.56,11.56,11.56,11.56,22400.0,11.4036,11.4036,11.4036,11.4036,22400.0
2017-01-17 11:45:00,11.56,11.56,11.56,11.56,8800.0,11.4036,11.4036,11.4036,11.4036,8800.0
2017-01-17 11:50:00,11.56,11.58,11.56,11.57,40800.0,11.4036,11.4233,11.4036,11.4134,40800.0
2017-01-17 11:55:00,11.58,11.58,11.58,11.58,11600.0,11.4233,11.4233,11.4233,11.4233,11600.0
2017-01-17 12:00:00,11.57,11.57,11.56,11.57,20800.0,11.4134,11.4134,11.4036,11.4134,20800.0
2017-01-17 12:05:00,11.57,11.57,11.56,11.56,17600.0,11.4134,11.4134,11.4036,11.4036,17600.0
2017-01-17 12:10:00,11.55,11.55,11.53,11.54,50400.0,11.3937,11.3937,11.374,11.3838,50400.0
2017-01-17 12:15:00,11.54,11.55,11.54,11.54,16000.0,11.3838,11.3937,11.3838,11.3838,16000.0
2017-01-17 12:20:00,11.54,11.55,11.53,11.54,44400.0,11.3838,11.3937,11.374,11.3838,44400.0
2017-01-17 12:25:00,11.55,11.55,11.55,11.55,12824.0,11.3937,11.3937,11.3937,11.3937,12824.0
2017-01-17 12:30:00,11.55,11.55,11.55,11.55,2400.0,11.3937,11.3937,11.3937,11.3937,2400.0
2017-01-17 12:35:00,11.55,11.55,11.54,11.54,14400.0,11.3937,11.3937,11.3838,11.3838,14400.0
2017-01-17 12:40:00,11.54,11.55,11.54,11.55,31600.0,11.3838,11.3937,11.3838,11.3937,31600.0
2017-01-17 12:45:00,11.55,11.55,11.54,11.55,19448.0,11.3937,11.3937,11.3838,11.3937,19448.0
2017-01-17 12:50:00,11.55,11.55,11.55,11.55,10240.0,11.3937,11.3937,11.3937,11.3937,10240.0
2017-01-17 12:55:00,11.54,11.54,11.54,11.54,5600.0,11.3838,11.3838,11.3838,11.3838,5600.0
2017-01-17 13:00:00,11.55,11.55,11.55,11.55,84000.0,11.3937,11.3937,11.3937,11.3937,84000.0
2017-01-17 13:05:00,11.55,11.55,11.54,11.55,45520.0,11.3937,11.3937,11.3838,11.3937,45520.0
2017-01-17 13:10:00,11.55,11.56,11.55,11.56,10400.0,11.3937,11.4036,11.3937,11.4036,10400.0
2017-01-17 13:15:00,11.56,11.57,11.56,11.56,66400.0,11.4036,11.4134,11.4036,11.4036,66400.0
2017-01-17 13:20:00,11.56,11.57,11.56,11.56,24000.0,11.4036,11.4134,11.4036,11.4036,24000.0
2017-01-17 13:25:00,11.55,11.55,11.55,11.55,1600.0,11.3937,11.3937,11.3937,11.3937,1600.0
2017-01-17 13:30:00,11.56,11.56,11.56,11.56,16800.0,11.4036,11.4036,11.4036,11.4036,16800.0
2017-01-17 13:35:00,11.55,11.56,11.55,11.56,8000.0,11.3937,11.4036,11.3937,11.4036,8000.0
2017-01-17 13:40:00,11.56,11.56,11.56,11.56,4000.0,11.4036,11.4036,11.4036,11.4036,4000.0
2017-01-17 13:45:00,11.55,11.56,11.55,11.56,9600.0,11.3937,11.4036,11.3937,11.4036,9600.0
2017-01-17 13:50:00,11.55,11.55,11.54,11.54,13776.0,11.3937,11.3937,11.3838,11.3838,13776.0
2017-01-17 13:55:00,11.54,11.55,11.54,11.55,10800.0,11.3838,11.3937,11.3838,11.3937,10800.0
2017-01-17 14:00:00,11.55,11.56,11.55,11.56,1600.0,11.3937,11.4036,11.3937,11.4036,1600.0
2017-01-17 14:05:00,11.56,11.57,11.56,11.57,20696.0,11.4036,11.4134,11.4036,11.4134,20696.0
2017-01-17 14:10:00,11.56,11.56,11.56,11.56,58144.0,11.4036,11.4036,11.4036,11.4036,58144.0
2017-01-17 14:15:00,11.55,11.55,11.54,11.54,155200.0,11.3937,11.3937,11.3838,11.3838,155200.0
2017-01-17 14:20:00,11.54,11.54,11.52,11.52,89336.0,11.3838,11.3838,11.3641,11.3641,89336.0
2017-01-17 14:25:00,11.52,11.52,11.52,11.52,11880.0,11.3641,11.3641,11.3641,11.3641,11880.0
2017-01-17 14:30:00,11.52,11.53,11.51,11.52,26240.0,11.3641,11.374,11.3542,11.3641,26240.0
2017-01-17 14:35:00,11.51,11.51,11.49,11.51,109480.0,11.3542,11.3542,11.3345,11.3542,109480.0
2017-01-17 14:40:00,11.51,11.53,11.5,11.53,101168.0,11.3542,11.374,11.3444,11.374,101168.0
2017-01-17 14:45:00,11.52,11.52,11.52,11.52,7520.0,11.3641,11.3641,11.3641,11.3641,7520.0
2017-01-17 14:50:00,11.52,11.52,11.5,11.51,30400.0,11.3641,11.3641,11.3444,11.3542,30400.0
2017-01-17 14:55:00,11.5,11.51,11.5,11.51,20000.0,11.3444,11.3542,11.3444,11.3542,20000.0
2017-01-17 15:00:00,11.52,11.52,11.5,11.51,36304.0,11.3641,11.3641,11.3444,11.3542,36304.0
2017-01-17 15:05:00,11.5,11.5,11.49,11.49,34400.0,11.3444,11.3444,11.3345,11.3345,34400.0
2017-01-17 15:10:00,11.49,11.52,11.49,11.51,74480.0,11.3345,11.3641,11.3345,11.3542,74480.0
2017-01-17 15:15:00,11.51,11.52,11.51,11.51,27200.0,11.3542,11.3641,11.3542,11.3542,27200.0
2017-01-17 15:20:00,11.51,11.51,11.51,11.51,7200.0,11.3542,11.3542,11.3542,11.3542,7200.0
2017-01-17 15:25:00,11.51,11.51,11.5,11.5,60000.0,11.3542,11.3542,11.3444,11.3444,60000.0
2017-01-17 15:30:00,11.51,11.52,11.5,11.52,47600.0,11.3542,11.3641,11.3444,11.3641,47600.0
2017-01-17 15:35:00,11.52,11.53,11.52,11.53,32056.0,11.3641,11.374,11.3641,11.374,32056.0
2017-01-17 15:40:00,11.53,11.53,11.52,11.53,38712.0,11.374,11.374,11.3641,11.374,38712.0
2017-01-17 15:45:00,11.53,11.53,11.52,11.52,33600.0,11.374,11.374,11.3641,11.3641,33600.0
2017-01-17 15:50:00,11.53,11.53,11.53,11.53,97288.0,11.374,11.374,11.374,11.374,97288.0
2017-01-17 15:55:00,11.53,11.54,11.53,11.54,266640.0,11.374,11.3838,11.374,11.3838,266640.0
2017-01-18 09:30:00,11.57,11.58,11.53,11.54,391296.0,11.4134,11.4233,11.374,11.3838,391296.0
2017-01-18 09:35:00,11.54,11.58,11.53,11.57,343216.0,11.3838,11.4233,11.374,11.4134,343216.0
2017-01-18 09:40:00,11.57,11.6,11.57,11.59,252416.0,11.4134,11.443,11.4134,11.4332,252416.0
2017-01-18 09:45:00,11.58,11.59,11.57,11.58,76944.0,11.4233,11.4332,11.4134,11.4233,76944.0
2017-01-18 09:50:00,11.58,11.59,11.56,11.58,85096.0,11.4233,11.4332,11.4036,11.4233,85096.0
2017-01-18 09:55:00,11.58,11.6,11.58,11.6,85640.0,11.4233,11.443,11.4233,11.443,85640.0
2017-01-18 10:00:00,11.6,11.61,11.59,11.6,90152.0,11.443,11.4529,11.4332,11.443,90152.0
2017-01-18 10:05:00,11.6,11.6,11.58,11.59,47280.0,11.443,11.443,11.4233,11.4332,47280.0
2017-01-18 10:10:00,11.6,11.6,11.59,11.6,71736.0,11.443,11.443,11.4332,11.443,71736.0
2017-01-18 10:15:00,11.6,11.6,11.59,11.59,168144.0,11.443,11.443,11.4332,11.4332,168144.0
2017-01-18 10:20:00,11.59,11.61,11.59,11.6,291640.0,11.4332,11.4529,11.4332,11.443,291640.0
2017-01-18 10:25:00,11.6,11.6,11.57,11.58,156056.0,11.443,11.443,11.4134,11.4233,156056.0
2017-01-18 10:30:00,11.58,11.6,11.58,11.59,153240.0,11.4233,11.443,11.4233,11.4332,153240.0
2017-01-18 10:35:00,11.59,11.59,11.58,11.58,30000.0,11.4332,11.4332,11.4233,11.4233,30000.0
2017-01-18 10:40:00,11.58,11.58,11.55,11.55,108216.0,11.4233,11.4233,11.3937,11.3937,108216.0
2017-01-18 10:45:00,11.55,11.55,11.54,11.55,119760.0,11.3937,11.3937,11.3838,11.3937,119760.0
2017-01-18 10:50:00,11.55,11.55,11.55,11.55,38016.0,11.3937,11.3937,11.3937,11.3937,38016.0
2017-01-18 10:55:00,11.55,11.58,11.55,11.57,70536.0,11.3937,11.4233,11.3937,11.4134,70536.0
2017-01-18 11:00:00,11.57,11.58,11.57,11.57,62088.0,11.4134,11.4233,11.4134,11.4134,62088.0
2017-01-18 11:05:00,11.57,11.58,11.56,11.57,70864.0,11.4134,11.4233,11.4036,11.4134,70864.0
2017-01-18 11:10:00,11.57,11.57,11.56,11.56,61040.0,11.4134,11.4134,11.4036,11.4036,61040.0
2017-01-18 11:15:00,11.56,11.56,11.56,11.56,4800.0,11.4036,11.4036,11.4036,11.4036,4800.0
2017-01-18 11:20:00,11.55,11.56,11.54,11.56,167280.0,11.3937,11.4036,11.3838,11.4036,167280.0
2017-01-18 11:25:00,11.56,11.56,11.56,11.56,6840.0,11.4036,11.4036,11.4036,11.4036,6840.0
2017-01-18 11:30:00,11.57,11.57,11.56,11.56,220048.0,11.4134,11.4134,11.4036,11.4036,220048.0
2017-01-18 11:35:00,11.56,11.56,11.56,11.56,6400.0,11.4036,11.4036,11.4036,11.4036,6400.0
2017-01-18 11:40:00,11.56,11.57,11.56,11.57,4800.0,11.4036,11.4134,11.4036,11.4134,4800.0
2017-01-18 11:45:00,11.56,11.56,11.56,11.56,29920.0,11.4036,11.4036,11.4036,11.4036,29920.0
2017-01-18 11:50:00,11.56,11.56,11.55,11.55,7968.0,11.4036,11.4036,11.3937,11.3937,7968.0
2017-01-18 11:55:00,11.55,11.55,11.52,11.53,49784.0,11.3937,11.3937,11.3641,11.374,49784.0
2017-01-18 12:00:00,11.53,11.55,11.52,11.55,66920.0,11.374,11.3937,11.3641,11.3937,66920.0
2017-01-18 12:05:00,11.55,11.55,11.54,11.54,26040.0,11.3937,11.3937,11.3838,11.3838,26040.0
2017-01-18 12:10:00,11.55,11.56,11.55,11.55,27520.0,11.3937,11.4036,11.3937,11.3937,27520.0
2017-01-18 12:15:00,11.55,11.55,11.55,11.55,13600.0,11.3937,11.3937,11.3937,11.3937,13600.0
2017-01-18 12:20:00,11.55,11.55,11.54,11.55,8800.0,11.3937,11.3937,11.3838,11.3937,8800.0
2017-01-18 12:25:00,11.55,11.55,11.55,11.55,2400.0,11.3937,11.3937,11.3937,11.3937,2400.0
2017-01-18 12:30:00,11.55,11.55,11.55,11.55,10400.0,11.3937,11.3937,11.3937,11.3937,10400.0
2017-01-18 12:35:00,11.55,11.55,11.55,11.55,3664.0,11.3937,11.3937,11.3937,11.3937,3664.0
2017-01-18 12:40:00,11.55,11.56,11.55,11.56,20056.0,11.3937,11.4036,11.3937,11.4036,20056.0
2017-01-18 12:45:00,11.56,11.56,11.56,11.56,71192.0,11.4036,11.4036,11.4036,11.4036,71192.0
2017-01-18 12:50:00,11.56,11.56,11.56,11.56,0.0,11.4036,11.4036,11.4036,11.4036,0.0
2017-01-18 12:55:00,11.54,11.54,11.53,11.53,10400.0,11.3838,11.3838,11.374,11.374,10400.0
2017-01-18 13:00:00,11.53,11.54,11.53,11.54,7160.0,11.374,11.3838,11.374,11.3838,7160.0
2017-01-18 13:05:00,11.54,11.56,11.54,11.56,12000.0,11.3838,11.4036,11.3838,11.4036,12000.0
2017-01-18 13:10:00,11.55,11.55,11.54,11.54,1600.0,11.3937,11.3937,11.3838,11.3838,1600.0
2017-01-18 13:15:00,11.54,11.54,11.54,11.54,9600.0,11.3838,11.3838,11.3838,11.3838,9600.0
2017-01-18 13:20:00,11.53,11.53,11.53,11.53,11520.0,11.374,11.374,11.374,11.374,11520.0
2017-01-18 13:25:00,11.53,11.53,11.53,11.53,800.0,11.374,11.374,11.374,11.374,800.0
2017-01-18 13:30:00,11.54,11.54,11.54,11.54,8440.0,11.3838,11.3838,11.3838,11.3838,8440.0
2017-01-18 13:35:00,11.54,11.55,11.54,11.55,3200.0,11.3838,11.3937,11.3838,11.3937,3200.0
2017-01-18 13:40:00,11.55,11.55,11.55,11.55,12440.0,11.3937,11.3937,11.3937,11.3937,12440.0
2017-01-18 13:45:00,11.55,11.55,11.54,11.54,8000.0,11.3937,11.3937,11.3838,11.3838,8000.0
2017-01-18 13:50:00,11.54,11.54,11.54,11.54,10920.0,11.3838,11.3838,11.3838,11.3838,10920.0
2017-01-18 13:55:00,11.54,11.54,11.54,11.54,0.0,11.3838,11.3838,11.3838,11.3838,0.0
2017-01-18 14:00:00,11.55,11.55,11.55,11.55,4000.0,11.3937,11.3937,11.3937,11.3937,4000.0
2017-01-18 14:05:00,11.54,11.55,11.54,11.55,16368.0,11.3838,11.3937,11.3838,11.3937,16368.0
2017-01-18 14:10:00,11.55,11.55,11.54,11.54,28800.0,11.3937,11.3937,11.3838,11.3838,28800.0
2017-01-18 14:15:00,11.55,11.56,11.55,11.56,10040.0,11.3937,11.4036,11.3937,11.4036,10040.0
2017-01-18 14:20:00,11.56,11.56,11.55,11.55,12720.0,11.4036,11.4036,11.3937,11.3937,12720.0
2017-01-18 14:25:00,11.56,11.56,11.56,11.56,9600.0,11.4036,11.4036,11.4036,11.4036,9600.0
2017-01-18 14:30:00,11.55,11.56,11.55,11.55,17600.0,11.3937,11.4036,11.3937,11.3937,17600.0
2017-01-18 14:35:00,11.55,11.55,11.55,11.55,14400.0,11.3937,11.3937,11.3937,11.3937,14400.0
2017-01-18 14:40:00,11.55,11.55,11.55,11.55,6040.0,11.3937,11.3937,11.3937,11.3937,6040.0
2017-01-18 14:45:00,11.54,11.55,11.53,11.54,18368.0,11.3838,11.3937,11.374,11.3838,18368.0
2017-01-18 14:50:00,11.54,11.55,11.54,11.55,39592.0,11.3838,11.3937,11.3838,11.3937,39592.0
2017-01-18 14:55:00,11.55,11.56,11.55,11.56,31520.0,11.3937,11.4036,11.3937,11.4036,31520.0
2017-01-18 15:00:00,11.55,11.56,11.55,11.56,38064.0,11.3937,11.4036,11.3937,11.4036,38064.0
2017-01-18 15:05:00,11.56,11.56,11.55,11.55,17600.0,11.4036,11.4036,11.3937,11.3937,17600.0
2017-01-18 15:10:00,11.56,11.57,11.56,11.56,13280.0,11.4036,11.4134,11.4036,11.4036,13280.0
2017-01-18 15:15:00,11.56,11.57,11.56,11.57,3200.0,11.4036,11.4134,11.4036,11.4134,3200.0
2017-01-18 15:20:00,11.57,11.57,11.57,11.57,33600.0,11.4134,11.4134,11.4134,11.4134,33600.0
2017-01-18 15:25:00,11.57,11.57,11.56,11.57,52232.0,11.4134,11.4134,11.4036,11.4134,52232.0
2017-01-18 15:30:00,11.57,11.57,11.56,11.57,10408.0,11.4134,11.4134,11.4036,11.4134,10408.0
2017-01-18 15:35:00,11.57,11.58,11.57,11.58,220448.0,11.4134,11.4233,11.4134,11.4233,220448.0
2017-01-18 15:40:00,11.57,11.58,11.57,11.57,41640.0,11.4134,11.4233,11.4134,11.4134,41640.0
2017-01-18 15:45:00,11.58,11.59,11.58,11.58,62624.0,11.4233,11.4332,11.4233,11.4233,62624.0
2017-01-18 15:50:00,11.58,11.59,11.58,11.59,429440.0,11.4233,11.4332,11.4233,11.4332,429440.0
2017-01-18 15:55:00,11.59,11.6,11.59,11.59,476088.0,11.4332,11.443,11.4332,11.4332,476088.0
2017-01-19 09:30:00,11.61,11.64,11.61,11.64,240272.0,11.4529,11.4825,11.4529,11.4825,240272.0
2017-01-19 09:35:00,11.64,11.66,11.64,11.66,150400.0,11.4825,11.5022,11.4825,11.5022,150400.0
2017-01-19 09:40:00,11.67,11.68,11.65,11.67,130400.0,11.5121,11.5219,11.4923,11.5121,130400.0
2017-01-19 09:45:00,11.67,11.68,11.66,11.67,98848.0,11.5121,11.5219,11.5022,11.5121,98848.0
2017-01-19 09:50:00,11.68,11.69,11.67,11.68,143088.0,11.5219,11.5318,11.5121,11.5219,143088.0
2017-01-19 09:55:00,11.67,11.7,11.67,11.7,106328.0,11.5121,11.5417,11.5121,11.5417,106328.0
2017-01-19 10:00:00,11.69,11.7,11.68,11.68,205816.0,11.5318,11.5417,11.5219,11.5219,205816.0
2017-01-19 10:05:00,11.68,11.68,11.65,11.65,214128.0,11.5219,11.5219,11.4923,11.4923,214128.0
2017-01-19 10:10:00,11.65,11.66,11.64,11.66,375368.0,11.4923,11.5022,11.4825,11.5022,375368.0
2017-01-19 10:15:00,11.65,11.66,11.62,11.62,354976.0,11.4923,11.5022,11.4628,11.4628,354976.0
2017-01-19 10:20:00,11.62,11.63,11.61,11.62,144512.0,11.4628,11.4726,11.4529,11.4628,144512.0
2017-01-19 10:25:00,11.62,11.63,11.61,11.62,26768.0,11.4628,11.4726,11.4529,11.4628,26768.0
2017-01-19 10:30:00,11.62,11.62,11.6,11.6,78952.0,11.4628,11.4628,11.443,11.443,78952.0
2017-01-19 10:35:00,11.61,11.61,11.6,11.61,59200.0,11.4529,11.4529,11.443,11.4529,59200.0
2017-01-19 10:40:00,11.61,11.61,11.61,11.61,86272.0,11.4529,11.4529,11.4529,11.4529,86272.0
2017-01-19 10:45:00,11.61,11.61,11.6,11.61,119240.0,11.4529,11.4529,11.443,11.4529,119240.0
2017-01-19 10:50:00,11.61,11.61,11.6,11.6,6800.0,11.4529,11.4529,11.443,11.443,6800.0
2017-01-19 10:55:00,11.6,11.61,11.6,11.61,22200.0,11.443,11.4529,11.443,11.4529,22200.0
2017-01-19 11:00:00,11.6,11.6,11.57,11.58,235848.0,11.443,11.443,11.4134,11.4233,235848.0
2017-01-19 11:05:00,11.58,11.59,11.58,11.59,162160.0,11.4233,11.4332,11.4233,11.4332,162160.0
2017-01-19 11:10:00,11.59,11.59,11.58,11.59,36800.0,11.4332,11.4332,11.4233,11.4332,36800.0
2017-01-19 11:15:00,11.59,11.61,11.59,11.61,84400.0,11.4332,11.4529,11.4332,11.4529,84400.0
2017-01-19 11:20:00,11.61,11.62,11.61,11.62,29760.0,11.4529,11.4628,11.4529,11.4628,29760.0
2017-01-19 11:25:00,11.62,11.63,11.62,11.63,32512.0,11.4628,11.4726,11.4628,11.4726,32512.0
2017-01-19 11:30:00,11.63,11.63,11.63,11.63,46504.0,11.4726,11.4726,11.4726,11.4726,46504.0
2017-01-19 11:35:00,11.63,11.63,11.62,11.62,26400.0,11.4726,11.4726,11.4628,11.4628,26400.0
2017-01-19 11:40:00,11.63,11.64,11.63,11.64,35712.0,11.4726,11.4825,11.4726,11.4825,35712.0
2017-01-19 11:45:00,11.64,11.64,11.64,11.64,11200.0,11.4825,11.4825,11.4825,11.4825,11200.0
2017-01-19 11:50:00,11.63,11.63,11.63,11.63,35400.0,11.4726,11.4726,11.4726,11.4726,35400.0
2017-01-19 11:55:00,11.63,11.63,11.63,11.63,15200.0,11.4726,11.4726,11.4726,11.4726,15200.0
2017-01-19 12:00:00,11.62,11.63,11.62,11.63,119200.0,11.4628,11.4726,11.4628,11.4726,119200.0
2017-01-19 12:05:00,11.63,11.63,11.62,11.63,12800.0,11.4726,11.4726,11.4628,11.4726,12800.0
2017-01-19 12:10:00,11.63,11.63,11.63,11.63,21600.0,11.4726,11.4726,11.4726,11.4726,21600.0
2017-01-19 12:15:00,11.64,11.64,11.63,11.64,34192.0,11.4825,11.4825,11.4726,11.4825,34192.0
2017-01-19 12:20:00,11.63,11.63,11.63,11.63,11200.0,11.4726,11.4726,11.4726,11.4726,11200.0
2017-01-19 12:25:00,11.63,11.63,11.62,11.63,55040.0,11.4726,11.4726,11.4628,11.4726,55040.0
2017-01-19 12:30:00,11.63,11.63,11.63,11.63,8000.0,11.4726,11.4726,11.4726,11.4726,8000.0
2017-01-19 12:35:00,11.63,11.63,11.63,11.63,12400.0,11.4726,11.4726,11.4726,11.4726,12400.0
2017-01-19 12:40:00,11.63,11.63,11.61,11.62,60320.0,11.4726,11.4726,11.4529,11.4628,60320.0
2017-01-19 12:45:00,11.61,11.62,11.61,11.62,28000.0,11.4529,11.4628,11.4529,11.4628,28000.0
2017-01-19 12:50:00,11.62,11.62,11.62,11.62,22400.0,11.4628,11.4628,11.4628,11.4628,22400.0
2017-01-19 12:55:00,11.63,11.63,11.63,11.63,4416.0,11.4726,11.4726,11.4726,11.4726,4416.0
2017-01-19 13:00:00,11.63,11.63,11.63,11.63,7200.0,11.4726,11.4726,11.4726,11.4726,7200.0
2017-01-19 13:05:00,11.63,11.63,11.62,11.62,7200.0,11.4726,11.4726,11.4628,11.4628,7200.0
2017-01-19 13:10:00,11.62,11.63,11.61,11.61,62512.0,11.4628,11.4726,11.4529,11.4529,62512.0
2017-01-19 13:15:00,11.62,11.62,11.62,11.62,2400.0,11.4628,11.4628,11.4628,11.4628,2400.0
2017-01-19 13:20:00,11.61,11.62,11.6,11.6,44800.0,11.4529,11.4628,11.443,11.443,44800.0
2017-01-19 13:25:00,11.6,11.6,11.59,11.59,56000.0,11.443,11.443,11.4332,11.4332,56000.0
2017-01-19 13:30:00,11.6,11.6,11.6,11.6,5600.0,11.443,11.443,11.443,11.443,5600.0
2017-01-19 13:35:00,11.6,11.61,11.6,11.6,15920.0,11.443,11.4529,11.443,11.443,15920.0
2017-01-19 13:40:00,11.6,11.6,11.6,11.6,2000.0,11.443,11.443,11.443,11.443,2000.0
2017-01-19 13:45:00,11.61,11.61,11.6,11.6,47656.0,11.4529,11.4529,11.443,11.443,47656.0
2017-01-19 13:50:00,11.6,11.6,11.59,11.6,210112.0,11.443,11.443,11.4332,11.443,210112.0
2017-01-19 13:55:00,11.6,11.6,11.6,11.6,4800.0,11.443,11.443,11.443,11.443,4800.0
2017-01-19 14:00:00,11.59,11.6,11.59,11.6,49592.0,11.4332,11.443,11.4332,11.443,49592.0
2017-01-19 14:05:00,11.59,11.59,11.55,11.55,285208.0,11.4332,11.4332,11.3937,11.3937,285208.0
2017-01-19 14:10:00,11.56,11.56,11.54,11.54,76528.0,11.4036,11.4036,11.3838,11.3838,76528.0
2017-01-19 14:15:00,11.54,11.55,11.54,11.54,59368.0,11.3838,11.3937,11.3838,11.3838,59368.0
2017-01-19 14:20:00,11.54,11.56,11.53,11.56,193952.0,11.3838,11.4036,11.374,11.4036,193952.0
2017-01-19 14:25:00,11.56,11.57,11.56,11.57,107072.0,11.4036,11.4134,11.4036,11.4134,107072.0
2017-01-19 14:30:00,11.57,11.57,11.56,11.57,30560.0,11.4134,11.4134,11.4036,11.4134,30560.0
2017-01-19 14:35:00,11.56,11.56,11.56,11.56,5136.0,11.4036,11.4036,11.4036,11.4036,5136.0
2017-01-19 14:40:00,11.56,11.57,11.56,11.57,10400.0,11.4036,11.4134,11.4036,11.4134,10400.0
2017-01-19 14:45:00,11.57,11.58,11.57,11.57,12784.0,11.4134,11.4233,11.4134,11.4134,12784.0
2017-01-19 14:50:00,11.57,11.57,11.57,11.57,8800.0,11.4134,11.4134,11.4134,11.4134,8800.0
2017-01-19 14:55:00,11.56,11.57,11.56,11.56,4000.0,11.4036,11.4134,11.4036,11.4036,4000.0
2017-01-19 15:00:00,11.56,11.56,11.55,11.56,6400.0,11.4036,11.4036,11.3937,11.4036,6400.0
2017-01-19 15:05:00,11.56,11.56,11.56,11.56,59368.0,11.4036,11.4036,11.4036,11.4036,59368.0
2017-01-19 15:10:00,11.56,11.56,11.55,11.55,6400.0,11.4036,11.4036,11.3937,11.3937,6400.0
2017-01-19 15:15:00,11.56,11.59,11.56,11.58,171176.0,11.4036,11.4332,11.4036,11.4233,171176.0
2017-01-19 15:20:00,11.58,11.58,11.58,11.58,20000.0,11.4233,11.4233,11.4233,11.4233,20000.0
2017-01-19 15:25:00,11.59,11.59,11.58,11.59,8000.0,11.4332,11.4332,11.4233,11.4332,8000.0
2017-01-19 15:30:00,11.58,11.58,11.57,11.57,17600.0,11.4233,11.4233,11.4134,11.4134,17600.0
2017-01-19 15:35:00,11.57,11.58,11.56,11.58,64000.0,11.4134,11.4233,11.4036,11.4233,64000.0
2017-01-19 15:40:00,11.57,11.58,11.56,11.56,21720.0,11.4134,11.4233,11.4036,11.4036,21720.0
2017-01-19 15:45:00,11.56,11.58,11.56,11.57,42056.0,11.4036,11.4233,11.4036,11.4134,42056.0
2017-01-19 15:50:00,11.58,11.59,11.58,11.58,74736.0,11.4233,11.4332,11.4233,11.4233,74736.0
2017-01-19 15:55:00,11.59,11.59,11.57,11.57,342816.0,11.4332,11.4332,11.4134,11.4134,342816.0
2017-01-20 09:30:00,11.68,11.71,11.67,11.71,395432.0,11.5219,11.5515,11.5121,11.5515,395432.0
2017-01-20 09:35:00,11.71,11.73,11.71,11.73,321048.0,11.5515,11.5713,11.5515,11.5713,321048.0
2017-01-20 09:40:00,11.72,11.74,11.69,11.71,395992.0,11.5614,11.5811,11.5318,11.5515,395992.0
2017-01-20 09:45:00,11.7,11.72,11.69,11.72,96032.0,11.5417,11.5614,11.5318,11.5614,96032.0
2017-01-20 09:50:00,11.72,11.72,11.71,11.72,123696.0,11.5614,11.5614,11.5515,11.5614,123696.0
2017-01-20 09:55:00,11.72,11.73,11.71,11.72,116800.0,11.5614,11.5713,11.5515,11.5614,116800.0
2017-01-20 10:00:00,11.71,11.72,11.7,11.7,140072.0,11.5515,11.5614,11.5417,11.5417,140072.0
2017-01-20 10:05:00,11.7,11.7,11.69,11.7,75040.0,11.5417,11.5417,11.5318,11.5417,75040.0
2017-01-20 10:10:00,11.7,11.71,11.69,11.69,132432.0,11.5417,11.5515,11.5318,11.5318,132432.0
2017-01-20 10:15:00,11.69,11.69,11.68,11.69,248048.0,11.5318,11.5318,11.5219,11.5318,248048.0
2017-01-20 10:20:00,11.69,11.69,11.66,11.66,141336.0,11.5318,11.5318,11.5022,11.5022,141336.0
2017-01-20 10:25:00,11.66,11.67,11.65,11.65,178768.0,11.5022,11.5121,11.4923,11.4923,178768.0
2017-01-20 10:30:00,11.65,11.67,11.65,11.67,67808.0,11.4923,11.5121,11.4923,11.5121,67808.0
2017-01-20 10:35:00,11.67,11.67,11.66,11.66,38800.0,11.5121,11.5121,11.5022,11.5022,38800.0
2017-01-20 10:40:00,11.66,11.66,11.65,11.65,40000.0,11.5022,11.5022,11.4923,11.4923,40000.0
2017-01-20 10:45:00,11.65,11.65,11.64,11.64,38400.0,11.4923,11.4923,11.4825,11.4825,38400.0
2017-01-20 10:50:00,11.64,11.65,11.63,11.64,53080.0,11.4825,11.4923,11.4726,11.4825,53080.0
2017-01-20 10:55:00,11.65,11.65,11.64,11.64,66760.0,11.4923,11.4923,11.4825,11.4825,66760.0
2017-01-20 11:00:00,11.65,11.66,11.65,11.65,54400.0,11.4923,11.5022,11.4923,11.4923,54400.0
2017-01-20 11:05:00,11.65,11.66,11.65,11.65,30720.0,11.4923,11.5022,11.4923,11.4923,30720.0
2017-01-20 11:10:00,11.66,11.66,11.65,11.65,38400.0,11.5022,11.5022,11.4923,11.4923,38400.0
2017-01-20 11:15:00,11.65,11.66,11.64,11.64,28800.0,11.4923,11.5022,11.4825,11.4825,28800.0
2017-01-20 11:20:00,11.65,11.66,11.65,11.65,49600.0,11.4923,11.5022,11.4923,11.4923,49600.0
2017-01-20 11:25:00,11.65,11.65,11.63,11.64,18400.0,11.4923,11.4923,11.4726,11.4825,18400.0
2017-01-20 11:30:00,11.63,11.65,11.63,11.65,33344.0,11.4726,11.4923,11.4726,11.4923,33344.0
2017-01-20 11:35:00,11.65,11.65,11.65,11.65,16000.0,11.4923,11.4923,11.4923,11.4923,16000.0
2017-01-20 11:40:00,11.65,11.66,11.65,11.66,77800.0,11.4923,11.5022,11.4923,11.5022,77800.0
2017-01-20 11:45:00,11.67,11.67,11.65,11.65,67928.0,11.5121,11.5121,11.4923,11.4923,67928.0
2017-01-20 11:50:00,11.65,11.66,11.65,11.66,58480.0,11.4923,11.5022,11.4923,11.5022,58480.0
2017-01-20 11:55:00,11.66,11.67,11.65,11.66,82992.0,11.5022,11.5121,11.4923,11.5022,82992.0
2017-01-20 12:00:00,11.67,11.68,11.65,11.65,59200.0,11.5121,11.5219,11.4923,11.4923,59200.0
2017-01-20 12:05:00,11.65,11.65,11.59,11.62,468896.0,11.4923,11.4923,11.4332,11.4628,468896.0
2017-01-20 12:10:00,11.62,11.62,11.58,11.59,371496.0,11.4628,11.4628,11.4233,11.4332,371496.0
2017-01-20 12:15:00,11.59,11.64,11.58,11.63,313816.0,11.4332,11.4825,11.4233,11.4726,313816.0
2017-01-20 12:20:00,11.63,11.64,11.62,11.62,93856.0,11.4726,11.4825,11.4628,11.4628,93856.0
2017-01-20 12:25:00,11.63,11.63,11.6,11.61,185736.0,11.4726,11.4726,11.443,11.4529,185736.0
2017-01-20 12:30:00,11.61,11.61,11.57,11.6,169600.0,11.4529,11.4529,11.4134,11.443,169600.0
2017-01-20 12:35:00,11.59,11.59,11.58,11.59,135120.0,11.4332,11.4332,11.4233,11.4332,135120.0
2017-01-20 12:40:00,11.59,11.61,11.58,11.61,85136.0,11.4332,11.4529,11.4233,11.4529,85136.0
2017-01-20 12:45:00,11.61,11.62,11.6,11.6,95640.0,11.4529,11.4628,11.443,11.443,95640.0
2017-01-20 12:50:00,11.6,11.61,11.58,11.59,61600.0,11.443,11.4529,11.4233,11.4332,61600.0
2017-01-20 12:55:00,11.59,11.6,11.58,11.6,31200.0,11.4332,11.443,11.4233,11.443,31200.0
2017-01-20 13:00:00,11.6,11.61,11.6,11.61,20000.0,11.443,11.4529,11.443,11.4529,20000.0
2017-01-20 13:05:00,11.61,11.62,11.6,11.62,49760.0,11.4529,11.4628,11.443,11.4628,49760.0
2017-01-20 13:10:00,11.62,11.62,11.61,11.62,66840.0,11.4628,11.4628,11.4529,11.4628,66840.0
2017-01-20 13:15:00,11.62,11.63,11.61,11.62,26848.0,11.4628,11.4726,11.4529,11.4628,26848.0
2017-01-20 13:20:00,11.63,11.63,11.62,11.63,24800.0,11.4726,11.4726,11.4628,11.4726,24800.0
2017-01-20 13:25:00,11.62,11.62,11.62,11.62,20320.0,11.4628,11.4628,11.4628,11.4628,20320.0
2017-01-20 13:30:00,11.63,11.63,11.62,11.62,13600.0,11.4726,11.4726,11.4628,11.4628,13600.0
2017-01-20 13:35:00,11.62,11.62,11.62,11.62,5720.0,11.4628,11.4628,11.4628,11.4628,5720.0
2017-01-20 13:40:00,11.62,11.62,11.62,11.62,13920.0,11.4628,11.4628,11.4628,11.4628,13920.0
2017-01-20 13:45:00,11.63,11.63,11.61,11.61,118400.0,11.4726,11.4726,11.4529,11.4529,118400.0
2017-01-20 13:50:00,11.61,11.61,11.6,11.6,22400.0,11.4529,11.4529,11.443,11.443,22400.0
2017-01-20 13:55:00,11.61,11.61,11.6,11.6,3200.0,11.4529,11.4529,11.443,11.443,3200.0
2017-01-20 14:00:00,11.6,11.61,11.6,11.61,10400.0,11.443,11.4529,11.443,11.4529,10400.0
2017-01-20 14:05:00,11.61,11.61,11.61,11.61,16000.0,11.4529,11.4529,11.4529,11.4529,16000.0
2017-01-20 14:10:00,11.61,11.62,11.61,11.61,11200.0,11.4529,11.4628,11.4529,11.4529,11200.0
2017-01-20 14:15:00,11.6,11.61,11.6,11.61,14400.0,11.443,11.4529,11.443,11.4529,14400.0
2017-01-20 14:20:00,11.6,11.6,11.57,11.57,133600.0,11.443,11.443,11.4134,11.4134,133600.0
2017-01-20 14:25:00,11.57,11.59,11.57,11.59,54400.0,11.4134,11.4332,11.4134,11.4332,54400.0
2017-01-20 14:30:00,11.59,11.6,11.59,11.59,20920.0,11.4332,11.443,11.4332,11.4332,20920.0
2017-01-20 14:35:00,11.58,11.59,11.58,11.59,17720.0,11.4233,11.4332,11.4233,11.4332,17720.0
2017-01-20 14:40:00,11.58,11.6,11.58,11.6,68760.0,11.4233,11.443,11.4233,11.443,68760.0
2017-01-20 14:45:00,11.6,11.6,11.59,11.59,25600.0,11.443,11.443,11.4332,11.4332,25600.0
2017-01-20 14:50:00,11.6,11.6,11.6,11.6,24800.0,11.443,11.443,11.443,11.443,24800.0
2017-01-20 14:55:00,11.6,11.6,11.6,11.6,21600.0,11.443,11.443,11.443,11.443,21600.0
2017-01-20 15:00:00,11.6,11.61,11.6,11.61,53240.0,11.443,11.4529,11.443,11.4529,53240.0
2017-01-20 15:05:00,11.61,11.62,11.61,11.62,24800.0,11.4529,11.4628,11.4529,11.4628,24800.0
2017-01-20 15:10:00,11.62,11.63,11.62,11.62,71200.0,11.4628,11.4726,11.4628,11.4628,71200.0
2017-01-20 15:15:00,11.62,11.62,11.61,11.61,19280.0,11.4628,11.4628,11.4529,11.4529,19280.0
2017-01-20 15:20:00,11.61,11.61,11.6,11.6,10400.0,11.4529,11.4529,11.443,11.443,10400.0
2017-01-20 15:25:00,11.59,11.6,11.59,11.59,83520.0,11.4332,11.443,11.4332,11.4332,83520.0
2017-01-20 15:30:00,11.59,11.6,11.58,11.6,66920.0,11.4332,11.443,11.4233,11.443,66920.0
2017-01-20 15:35:00,11.6,11.61,11.6,11.61,63040.0,11.443,11.4529,11.443,11.4529,63040.0
2017-01-20 15:40:00,11.61,11.61,11.6,11.6,25168.0,11.4529,11.4529,11.443,11.443,25168.0
2017-01-20 15:45:00,11.6,11.61,11.6,11.6,88000.0,11.443,11.4529,11.443,11.443,88000.0
2017-01-20 15:50:00,11.61,11.62,11.61,11.61,45040.0,11.4529,11.4628,11.4529,11.4529,45040.0
2017-01-20 15:55:00,11.61,11.63,11.61,11.63,582008.0,11.4529,11.4726,11.4529,11.4726,582008.0
2017-01-23 09:30:00,11.61,11.64,11.59,11.64,311016.0,11.4529,11.4825,11.4332,11.4825,311016.0
2017-01-23 09:35:00,11.65,11.67,11.65,11.67,251840.0,11.4923,11.5121,11.4923,11.5121,251840.0
2017-01-23 09:40:00,11.67,11.67,11.64,11.65,124488.0,11.5121,11.5121,11.4825,11.4923,124488.0
2017-01-23 09:45:00,11.65,11.66,11.64,11.65,89736.0,11.4923,11.5022,11.4825,11.4923,89736.0
2017-01-23 09:50:00,11.66,11.66,11.61,11.62,330224.0,11.5022,11.5022,11.4529,11.4628,330224.0
2017-01-23 09:55:00,11.62,11.62,11.61,11.61,33600.0,11.4628,11.4628,11.4529,11.4529,33600.0
2017-01-23 10:00:00,11.61,11.63,11.61,11.61,147320.0,11.4529,11.4726,11.4529,11.4529,147320.0
2017-01-23 10:05:00,11.62,11.63,11.6,11.6,494896.0,11.4628,11.4726,11.443,11.443,494896.0
2017-01-23 10:10:00,11.6,11.61,11.59,11.6,111136.0,11.443,11.4529,11.4332,11.443,111136.0
2017-01-23 10:15:00,11.59,11.61,11.58,11.58,170888.0,11.4332,11.4529,11.4233,11.4233,170888.0
2017-01-23 10:20:00,11.58,11.59,11.58,11.59,127520.0,11.4233,11.4332,11.4233,11.4332,127520.0
2017-01-23 10:25:00,11.59,11.59,11.57,11.57,105216.0,11.4332,11.4332,11.4134,11.4134,105216.0
2017-01-23 10:30:00,11.57,11.57,11.54,11.54,146696.0,11.4134,11.4134,11.3838,11.3838,146696.0
2017-01-23 10:35:00,11.55,11.55,11.54,11.54,21600.0,11.3937,11.3937,11.3838,11.3838,21600.0
2017-01-23 10:40:00,11.55,11.56,11.55,11.55,101208.0,11.3937,11.4036,11.3937,11.3937,101208.0
2017-01-23 10:45:00,11.55,11.55,11.55,11.55,48800.0,11.3937,11.3937,11.3937,11.3937,48800.0
2017-01-23 10:50:00,11.55,11.55,11.54,11.54,19872.0,11.3937,11.3937,11.3838,11.3838,19872.0
2017-01-23 10:55:00,11.54,11.55,11.54,11.55,25600.0,11.3838,11.3937,11.3838,11.3937,25600.0
2017-01-23 11:00:00,11.55,11.55,11.55,11.55,20800.0,11.3937,11.3937,11.3937,11.3937,20800.0
2017-01-23 11:05:00,11.56,11.57,11.56,11.56,27960.0,11.4036,11.4134,11.4036,11.4036,27960.0
2017-01-23 11:10:00,11.56,11.56,11.55,11.55,9336.0,11.4036,11.4036,11.3937,11.3937,9336.0
2017-01-23 11:15:00,11.54,11.56,11.54,11.55,29600.0,11.3838,11.4036,11.3838,11.3937,29600.0
2017-01-23 11:20:00,11.55,11.56,11.54,11.54,54720.0,11.3937,11.4036,11.3838,11.3838,54720.0
2017-01-23 11:25:00,11.54,11.55,11.54,11.55,12000.0,11.3838,11.3937,11.3838,11.3937,12000.0
2017-01-23 11:30:00,11.56,11.57,11.56,11.56,113560.0,11.4036,11.4134,11.4036,11.4036,113560.0
2017-01-23 11:35:00,11.57,11.57,11.55,11.56,37520.0,11.4134,11.4134,11.3937,11.4036,37520.0
2017-01-23 11:40:00,11.55,11.55,11.55,11.55,39048.0,11.3937,11.3937,11.3937,11.3937,39048.0
2017-01-23 11:45:00,11.55,11.55,11.51,11.51,157168.0,11.3937,11.3937,11.3542,11.3542,157168.0
2017-01-23 11:50:00,11.51,11.52,11.5,11.51,186064.0,11.3542,11.3641,11.3444,11.3542,186064.0
2017-01-23 11:55:00,11.52,11.53,11.52,11.53,18800.0,11.3641,11.374,11.3641,11.374,18800.0
2017-01-23 12:00:00,11.54,11.54,11.53,11.54,58720.0,11.3838,11.3838,11.374,11.3838,58720.0
2017-01-23 12:05:00,11.54,11.55,11.53,11.54,13920.0,11.3838,11.3937,11.374,11.3838,13920.0
2017-01-23 12:10:00,11.54,11.54,11.54,11.54,0.0,11.3838,11.3838,11.3838,11.3838,0.0
2017-01-23 12:15:00,11.53,11.56,11.53,11.56,60800.0,11.374,11.4036,11.374,11.4036,60800.0
2017-01-23 12:20:00,11.56,11.57,11.55,11.57,72800.0,11.4036,11.4134,11.3937,11.4134,72800.0
2017-01-23 12:25:00,11.57,11.58,11.57,11.57,23824.0,11.4134,11.4233,11.4134,11.4134,23824.0
2017-01-23 12:30:00,11.58,11.59,11.58,11.59,38480.0,11.4233,11.4332,11.4233,11.4332,38480.0
2017-01-23 12:35:00,11.59,11.59,11.59,11.59,29112.0,11.4332,11.4332,11.4332,11.4332,29112.0
2017-01-23 12:40:00,11.59,11.59,11.59,11.59,9600.0,11.4332,11.4332,11.4332,11.4332,9600.0
2017-01-23 12:45:00,11.59,11.59,11.58,11.58,7200.0,11.4332,11.4332,11.4233,11.4233,7200.0
2017-01-23 12:50:00,11.58,11.58,11.58,11.58,4920.0,11.4233,11.4233,11.4233,11.4233,4920.0
2017-01-23 12:55:00,11.59,11.59,11.59,11.59,34400.0,11.4332,11.4332,11.4332,11.4332,34400.0
2017-01-23 13:00:00,11.59,11.6,11.59,11.6,6904.0,11.4332,11.443,11.4332,11.443,6904.0
2017-01-23 13:05:00,11.6,11.61,11.6,11.6,64000.0,11.443,11.4529,11.443,11.443,64000.0
2017-01-23 13:10:00,11.6,11.6,11.6,11.6,26000.0,11.443,11.443,11.443,11.443,26000.0
2017-01-23 13:15:00,11.6,11.6,11.6,11.6,1600.0,11.443,11.443,11.443,11.443,1600.0
2017-01-23 13:20:00,11.61,11.62,11.61,11.62,15200.0,11.4529,11.4628,11.4529,11.4628,15200.0
2017-01-23 13:25:00,11.61,11.61,11.6,11.6,43200.0,11.4529,11.4529,11.443,11.443,43200.0
2017-01-23 13:30:00,11.6,11.62,11.6,11.62,17600.0,11.443,11.4628,11.443,11.4628,17600.0
2017-01-23 13:35:00,11.62,11.65,11.62,11.65,127200.0,11.4628,11.4923,11.4628,11.4923,127200.0
2017-01-23 13:40:00,11.65,11.65,11.63,11.63,163784.0,11.4923,11.4923,11.4726,11.4726,163784.0
2017-01-23 13:45:00,11.64,11.64,11.63,11.63,15000.0,11.4825,11.4825,11.4726,11.4726,15000.0
2017-01-23 13:50:00,11.63,11.63,11.62,11.62,85656.0,11.4726,11.4726,11.4628,11.4628,85656.0
2017-01-23 13:55:00,11.62,11.62,11.61,11.61,9600.0,11.4628,11.4628,11.4529,11.4529,9600.0
2017-01-23 14:00:00,11.62,11.62,11.61,11.62,12080.0,11.4628,11.4628,11.4529,11.4628,12080.0
2017-01-23 14:05:00,11.61,11.61,11.6,11.61,102712.0,11.4529,11.4529,11.443,11.4529,102712.0
2017-01-23 14:10:00,11.6,11.6,11.59,11.6,36680.0,11.443,11.443,11.4332,11.443,36680.0
2017-01-23 14:15:00,11.59,11.59,11.59,11.59,1600.0,11.4332,11.4332,11.4332,11.4332,1600.0
2017-01-23 14:20:00,11.6,11.6,11.6,11.6,20544.0,11.443,11.443,11.443,11.443,20544.0
2017-01-23 14:25:00,11.6,11.61,11.6,11.6,35488.0,11.443,11.4529,11.443,11.443,35488.0
2017-01-23 14:30:00,11.61,11.62,11.61,11.62,6000.0,11.4529,11.4628,11.4529,11.4628,6000.0
2017-01-23 14:35:00,11.62,11.62,11.62,11.62,0.0,11.4628,11.4628,11.4628,11.4628,0.0
2017-01-23 14:40:00,11.61,11.61,11.6,11.61,35200.0,11.4529,11.4529,11.443,11.4529,35200.0
2017-01-23 14:45:00,11.62,11.63,11.62,11.63,3600.0,11.4628,11.4726,11.4628,11.4726,3600.0
2017-01-23 14:50:00,11.63,11.63,11.63,11.63,0.0,11.4726,11.4726,11.4726,11.4726,0.0
2017-01-23 14:55:00,11.63,11.63,11.63,11.63,4000.0,11.4726,11.4726,11.4726,11.4726,4000.0
2017-01-23 15:00:00,11.63,11.63,11.62,11.63,20000.0,11.4726,11.4726,11.4628,11.4726,20000.0
2017-01-23 15:05:00,11.62,11.63,11.62,11.62,54560.0,11.4628,11.4726,11.4628,11.4628,54560.0
2017-01-23 15:10:00,11.62,11.63,11.62,11.62,27200.0,11.4628,11.4726,11.4628,11.4628,27200.0
2017-01-23 15:15:00,11.61,11.62,11.61,11.62,6000.0,11.4529,11.4628,11.4529,11.4628,6000.0
2017-01-23 15:20:00,11.62,11.64,11.62,11.64,25760.0,11.4628,11.4825,11.4628,11.4825,25760.0
2017-01-23 15:25:00,11.63,11.64,11.63,11.64,88808.0,11.4726,11.4825,11.4726,11.4825,88808.0
2017-01-23 15:30:00,11.63,11.64,11.63,11.63,26352.0,11.4726,11.4825,11.4726,11.4726,26352.0
2017-01-23 15:35:00,11.64,11.65,11.64,11.65,343088.0,11.4825,11.4923,11.4825,11.4923,343088.0
2017-01-23 15:40:00,11.65,11.65,11.65,11.65,70504.0,11.4923,11.4923,11.4923,11.4923,70504.0
2017-01-23 15:45:00,11.65,11.66,11.65,11.65,120952.0,11.4923,11.5022,11.4923,11.4923,120952.0
2017-01-23 15:50:00,11.65,11.65,11.64,11.64,98504.0,11.4923,11.4923,11.4825,11.4825,98504.0
2017-01-23 15:55:00,11.65,11.65,11.64,11.64,236176.0,11.4923,11.4923,11.4825,11.4825,236176.0
2017-01-24 09:30:00,11.69,11.72,11.68,11.71,371760.0,11.5318,11.5614,11.5219,11.5515,371760.0
2017-01-24 09:35:00,11.71,11.72,11.7,11.71,296704.0,11.5515,11.5614,11.5417,11.5515,296704.0
2017-01-24 09:40:00,11.7,11.71,11.68,11.69,72720.0,11.5417,11.5515,11.5219,11.5318,72720.0
2017-01-24 09:45:00,11.69,11.69,11.67,11.69,555408.0,11.5318,11.5318,11.5121,11.5318,555408.0
2017-01-24 09:50:00,11.69,11.69,11.68,11.69,95960.0,11.5318,11.5318,11.5219,11.5318,95960.0
2017-01-24 09:55:00,11.69,11.69,11.67,11.67,28272.0,11.5318,11.5318,11.5121,11.5121,28272.0
2017-01-24 10:00:00,11.67,11.67,11.65,11.66,175664.0,11.5121,11.5121,11.4923,11.5022,175664.0
2017-01-24 10:05:00,11.66,11.66,11.65,11.65,53200.0,11.5022,11.5022,11.4923,11.4923,53200.0
2017-01-24 10:10:00,11.65,11.68,11.65,11.67,63360.0,11.4923,11.5219,11.4923,11.5121,63360.0
2017-01-24 10:15:00,11.67,11.68,11.67,11.68,33488.0,11.5121,11.5219,11.5121,11.5219,33488.0
2017-01-24 10:20:00,11.68,11.7,11.68,11.69,55296.0,11.5219,11.5417,11.5219,11.5318,55296.0
2017-01-24 10:25:00,11.7,11.7,11.68,11.68,93600.0,11.5417,11.5417,11.5219,11.5219,93600.0
2017-01-24 10:30:00,11.68,11.7,11.68,11.7,34400.0,11.5219,11.5417,11.5219,11.5417,34400.0
2017-01-24 10:35:00,11.7,11.7,11.69,11.69,24856.0,11.5417,11.5417,11.5318,11.5318,24856.0
2017-01-24 10:40:00,11.68,11.69,11.68,11.68,54664.0,11.5219,11.5318,11.5219,11.5219,54664.0
2017-01-24 10:45:00,11.68,11.69,11.68,11.69,1600.0,11.5219,11.5318,11.5219,11.5318,1600.0
2017-01-24 10:50:00,11.69,11.69,11.69,11.69,79200.0,11.5318,11.5318,11.5318,11.5318,79200.0
2017-01-24 10:55:00,11.7,11.7,11.69,11.69,11600.0,11.5417,11.5417,11.5318,11.5318,11600.0
2017-01-24 11:00:00,11.69,11.7,11.69,11.7,38400.0,11.5318,11.5417,11.5318,11.5417,38400.0
2017-01-24 11:05:00,11.7,11.7,11.69,11.7,53296.0,11.5417,11.5417,11.5318,11.5417,53296.0
2017-01-24 11:10:00,11.71,11.71,11.69,11.69,29840.0,11.5515,11.5515,11.5318,11.5318,29840.0
2017-01-24 11:15:00,11.7,11.7,11.69,11.69,38032.0,11.5417,11.5417,11.5318,11.5318,38032.0
2017-01-24 11:20:00,11.69,11.7,11.68,11.69,17600.0,11.5318,11.5417,11.5219,11.5318,17600.0
2017-01-24 11:25:00,11.69,11.69,11.68,11.68,17600.0,11.5318,11.5318,11.5219,11.5219,17600.0
2017-01-24 11:30:00,11.68,11.69,11.68,11.69,13600.0,11.5219,11.5318,11.5219,11.5318,13600.0
2017-01-24 11:35:00,11.69,11.71,11.69,11.71,79816.0,11.5318,11.5515,11.5318,11.5515,79816.0
2017-01-24 11:40:00,11.71,11.71,11.7,11.7,47680.0,11.5515,11.5515,11.5417,11.5417,47680.0
2017-01-24 11:45:00,11.7,11.7,11.7,11.7,23200.0,11.5417,11.5417,11.5417,11.5417,23200.0
2017-01-24 11:50:00,11.71,11.71,11.7,11.7,2400.0,11.5515,11.5515,11.5417,11.5417,2400.0
2017-01-24 11:55:00,11.7,11.7,11.7,11.7,4800.0,11.5417,11.5417,11.5417,11.5417,4800.0
2017-01-24 12:00:00,11.7,11.7,11.7,11.7,16000.0,11.5417,11.5417,11.5417,11.5417,16000.0
2017-01-24 12:05:00,11.7,11.7,11.7,11.7,4000.0,11.5417,11.5417,11.5417,11.5417,4000.0
2017-01-24 12:10:00,11.7,11.72,11.7,11.72,51488.0,11.5417,11.5614,11.5417,11.5614,51488.0
2017-01-24 12:15:00,11.72,11.72,11.71,11.71,54360.0,11.5614,11.5614,11.5515,11.5515,54360.0
2017-01-24 12:20:00,11.71,11.71,11.71,11.71,4000.0,11.5515,11.5515,11.5515,11.5515,4000.0
2017-01-24 12:25:00,11.71,11.72,11.71,11.72,1600.0,11.5515,11.5614,11.5515,11.5614,1600.0
2017-01-24 12:30:00,11.71,11.71,11.71,11.71,4000.0,11.5515,11.5515,11.5515,11.5515,4000.0
2017-01-24 12:35:00,11.71,11.71,11.71,11.71,27200.0,11.5515,11.5515,11.5515,11.5515,27200.0
2017-01-24 12:40:00,11.71,11.71,11.71,11.71,7200.0,11.5515,11.5515,11.5515,11.5515,7200.0
2017-01-24 12:45:00,11.71,11.72,11.71,11.71,133376.0,11.5515,11.5614,11.5515,11.5515,133376.0
2017-01-24 12:50:00,11.71,11.72,11.71,11.72,40520.0,11.5515,11.5614,11.5515,11.5614,40520.0
2017-01-24 12:55:00,11.71,11.72,11.71,11.71,6400.0,11.5515,11.5614,11.5515,11.5515,6400.0
2017-01-24 13:00:00,11.71,11.72,11.71,11.72,451816.0,11.5515,11.5614,11.5515,11.5614,451816.0
2017-01-24 13:05:00,11.72,11.75,11.72,11.74,181384.0,11.5614,11.591,11.5614,11.5811,181384.0
2017-01-24 13:10:00,11.74,11.75,11.74,11.74,13640.0,11.5811,11.591,11.5811,11.5811,13640.0
2017-01-24 13:15:00,11.74,11.74,11.74,11.74,2160.0,11.5811,11.5811,11.5811,11.5811,2160.0
2017-01-24 13:20:00,11.75,11.75,11.74,11.74,25280.0,11.591,11.591,11.5811,11.5811,25280.0
2017-01-24 13:25:00,11.74,11.75,11.74,11.75,62312.0,11.5811,11.591,11.5811,11.591,62312.0
2017-01-24 13:30:00,11.75,11.77,11.75,11.77,61904.0,11.591,11.6107,11.591,11.6107,61904.0
2017-01-24 13:35:00,11.77,11.78,11.77,11.77,129128.0,11.6107,11.6206,11.6107,11.6107,129128.0
2017-01-24 13:40:00,11.77,11.79,11.77,11.79,147288.0,11.6107,11.6304,11.6107,11.6304,147288.0
2017-01-24 13:45:00,11.79,11.79,11.79,11.79,14400.0,11.6304,11.6304,11.6304,11.6304,14400.0
2017-01-24 13:50:00,11.79,11.79,11.79,11.79,17840.0,11.6304,11.6304,11.6304,11.6304,17840.0
2017-01-24 13:55:00,11.79,11.79,11.78,11.78,27600.0,11.6304,11.6304,11.6206,11.6206,27600.0
2017-01-24 14:00:00,11.78,11.79,11.78,11.79,50400.0,11.6206,11.6304,11.6206,11.6304,50400.0
2017-01-24 14:05:00,11.79,11.8,11.79,11.79,56400.0,11.6304,11.6403,11.6304,11.6304,56400.0
2017-01-24 14:10:00,11.8,11.8,11.79,11.79,48760.0,11.6403,11.6403,11.6304,11.6304,48760.0
2017-01-24 14:15:00,11.79,11.8,11.79,11.8,66880.0,11.6304,11.6403,11.6304,11.6403,66880.0
2017-01-24 14:20:00,11.8,11.8,11.79,11.79,65264.0,11.6403,11.6403,11.6304,11.6304,65264.0
2017-01-24 14:25:00,11.79,11.8,11.79,11.79,219304.0,11.6304,11.6403,11.6304,11.6304,219304.0
2017-01-24 14:30:00,11.79,11.8,11.79,11.8,56928.0,11.6304,11.6403,11.6304,11.6403,56928.0
2017-01-24 14:35:00,11.8,11.8,11.8,11.8,1600.0,11.6403,11.6403,11.6403,11.6403,1600.0
2017-01-24 14:40:00,11.8,11.8,11.8,11.8,2400.0,11.6403,11.6403,11.6403,11.6403,2400.0
2017-01-24 14:45:00,11.8,11.81,11.8,11.8,189080.0,11.6403,11.6502,11.6403,11.6403,189080.0
2017-01-24 14:50:00,11.81,11.81,11.81,11.81,58000.0,11.6502,11.6502,11.6502,11.6502,58000.0
2017-01-24 14:55:00,11.81,11.81,11.81,11.81,5648.0,11.6502,11.6502,11.6502,11.6502,5648.0
2017-01-24 15:00:00,11.82,11.84,11.82,11.83,80664.0,11.66,11.6798,11.66,11.6699,80664.0
2017-01-24 15:05:00,11.83,11.83,11.83,11.83,51200.0,11.6699,11.6699,11.6699,11.6699,51200.0
2017-01-24 15:10:00,11.83,11.84,11.83,11.83,35200.0,11.6699,11.6798,11.6699,11.6699,35200.0
2017-01-24 15:15:00,11.83,11.83,11.82,11.82,13600.0,11.6699,11.6699,11.66,11.66,13600.0
2017-01-24 15:20:00,11.82,11.83,11.81,11.82,28304.0,11.66,11.6699,11.6502,11.66,28304.0
2017-01-24 15:25:00,11.82,11.82,11.81,11.82,19112.0,11.66,11.66,11.6502,11.66,19112.0
2017-01-24 15:30:00,11.82,11.83,11.82,11.83,69040.0,11.66,11.6699,11.66,11.6699,69040.0
2017-01-24 15:35:00,11.82,11.83,11.82,11.82,52328.0,11.66,11.6699,11.66,11.66,52328.0
2017-01-24 15:40:00,11.82,11.82,11.81,11.82,80064.0,11.66,11.66,11.6502,11.66,80064.0
2017-01-24 15:45:00,11.82,11.82,11.82,11.82,66640.0,11.66,11.66,11.66,11.66,66640.0
2017-01-24 15:50:00,11.82,11.82,11.81,11.81,164128.0,11.66,11.66,11.6502,11.6502,164128.0
2017-01-24 15:55:00,11.81,11.81,11.79,11.8,471328.0,11.6502,11.6502,11.6304,11.6403,471328.0
2017-01-25 09:30:00,11.95,11.95,11.93,11.94,430056.0,11.7883,11.7883,11.7686,11.7784,430056.0
2017-01-25 09:35:00,11.95,11.96,11.94,11.95,228520.0,11.7883,11.7981,11.7784,11.7883,228520.0
2017-01-25 09:40:00,11.96,11.96,11.93,11.94,173056.0,11.7981,11.7981,11.7686,11.7784,173056.0
2017-01-25 09:45:00,11.95,11.95,11.94,11.94,38192.0,11.7883,11.7883,11.7784,11.7784,38192.0
2017-01-25 09:50:00,11.94,11.94,11.93,11.94,117680.0,11.7784,11.7784,11.7686,11.7784,117680.0
2017-01-25 09:55:00,11.94,11.96,11.94,11.96,80224.0,11.7784,11.7981,11.7784,11.7981,80224.0
2017-01-25 10:00:00,11.96,11.96,11.95,11.95,59104.0,11.7981,11.7981,11.7883,11.7883,59104.0
2017-01-25 10:05:00,11.95,11.97,11.95,11.97,100584.0,11.7883,11.808,11.7883,11.808,100584.0
2017-01-25 10:10:00,11.97,11.97,11.96,11.96,104784.0,11.808,11.808,11.7981,11.7981,104784.0
2017-01-25 10:15:00,11.96,11.96,11.95,11.96,101600.0,11.7981,11.7981,11.7883,11.7981,101600.0
2017-01-25 10:20:00,11.96,11.96,11.96,11.96,30384.0,11.7981,11.7981,11.7981,11.7981,30384.0
2017-01-25 10:25:00,11.96,11.96,11.95,11.95,27272.0,11.7981,11.7981,11.7883,11.7883,27272.0
2017-01-25 10:30:00,11.95,11.96,11.95,11.95,37904.0,11.7883,11.7981,11.7883,11.7883,37904.0
2017-01-25 10:35:00,11.95,11.97,11.95,11.97,93632.0,11.7883,11.808,11.7883,11.808,93632.0
2017-01-25 10:40:00,11.97,11.97,11.96,11.97,125600.0,11.808,11.808,11.7981,11.808,125600.0
2017-01-25 10:45:00,11.98,11.98,11.97,11.98,31240.0,11.8179,11.8179,11.808,11.8179,31240.0
2017-01-25 10:50:00,11.98,11.99,11.98,11.99,33760.0,11.8179,11.8277,11.8179,11.8277,33760.0
2017-01-25 10:55:00,11.99,11.99,11.98,11.99,37600.0,11.8277,11.8277,11.8179,11.8277,37600.0
2017-01-25 11:00:00,11.99,12.0,11.98,12.0,75856.0,11.8277,11.8376,11.8179,11.8376,75856.0
2017-01-25 11:05:00,12.0,12.01,12.0,12.01,132432.0,11.8376,11.8475,11.8376,11.8475,132432.0
2017-01-25 11:10:00,12.01,12.01,12.0,12.0,40000.0,11.8475,11.8475,11.8376,11.8376,40000.0
2017-01-25 11:15:00,12.0,12.0,11.99,12.0,48040.0,11.8376,11.8376,11.8277,11.8376,48040.0
2017-01-25 11:20:00,12.0,12.0,11.99,11.99,104160.0,11.8376,11.8376,11.8277,11.8277,104160.0
2017-01-25 11:25:00,11.99,11.99,11.99,11.99,50400.0,11.8277,11.8277,11.8277,11.8277,50400.0
2017-01-25 11:30:00,11.99,11.99,11.97,11.97,48312.0,11.8277,11.8277,11.808,11.808,48312.0
2017-01-25 11:35:00,11.96,11.97,11.96,11.96,104000.0,11.7981,11.808,11.7981,11.7981,104000.0
2017-01-25 11:40:00,11.97,11.97,11.96,11.97,36800.0,11.808,11.808,11.7981,11.808,36800.0
2017-01-25 11:45:00,11.97,11.97,11.97,11.97,15200.0,11.808,11.808,11.808,11.808,15200.0
2017-01-25 11:50:00,11.96,11.97,11.95,11.96,84400.0,11.7981,11.808,11.7883,11.7981,84400.0
2017-01-25 11:55:00,11.96,11.97,11.96,11.97,32000.0,11.7981,11.808,11.7981,11.808,32000.0
2017-01-25 12:00:00,11.97,11.98,11.97,11.97,62968.0,11.808,11.8179,11.808,11.808,62968.0
2017-01-25 12:05:00,11.98,11.98,11.98,11.98,113600.0,11.8179,11.8179,11.8179,11.8179,113600.0
2017-01-25 12:10:00,11.97,11.98,11.97,11.98,66184.0,11.808,11.8179,11.808,11.8179,66184.0
2017-01-25 12:15:00,11.98,11.98,11.97,11.97,58720.0,11.8179,11.8179,11.808,11.808,58720.0
2017-01-25 12:20:00,11.97,11.98,11.97,11.97,39200.0,11.808,11.8179,11.808,11.808,39200.0
2017-01-25 12:25:00,11.98,11.99,11.98,11.98,120832.0,11.8179,11.8277,11.8179,11.8179,120832.0
2017-01-25 12:30:00,11.99,11.99,11.99,11.99,115200.0,11.8277,11.8277,11.8277,11.8277,115200.0
2017-01-25 12:35:00,11.99,11.99,11.97,11.97,47016.0,11.8277,11.8277,11.808,11.808,47016.0
2017-01-25 12:40:00,11.97,11.97,11.97,11.97,24800.0,11.808,11.808,11.808,11.808,24800.0
2017-01-25 12:45:00,11.97,11.97,11.97,11.97,8800.0,11.808,11.808,11.808,11.808,8800.0
2017-01-25 12:50:00,11.97,11.98,11.97,11.98,26400.0,11.808,11.8179,11.808,11.8179,26400.0
2017-01-25 12:55:00,11.98,11.99,11.98,11.99,40024.0,11.8179,11.8277,11.8179,11.8277,40024.0
2017-01-25 13:00:00,11.99,12.0,11.99,12.0,48000.0,11.8277,11.8376,11.8277,11.8376,48000.0
2017-01-25 13:05:00,12.0,12.01,12.0,12.0,50664.0,11.8376,11.8475,11.8376,11.8376,50664.0
2017-01-25 13:10:00,12.0,12.01,12.0,12.01,96000.0,11.8376,11.8475,11.8376,11.8475,96000.0
2017-01-25 13:15:00,12.01,12.01,12.0,12.01,45200.0,11.8475,11.8475,11.8376,11.8475,45200.0
2017-01-25 13:20:00,12.0,12.01,12.0,12.0,10464.0,11.8376,11.8475,11.8376,11.8376,10464.0
2017-01-25 13:25:00,12.0,12.01,12.0,12.01,34800.0,11.8376,11.8475,11.8376,11.8475,34800.0
2017-01-25 13:30:00,12.01,12.02,12.0,12.01,60200.0,11.8475,11.8573,11.8376,11.8475,60200.0
2017-01-25 13:35:00,12.01,12.02,12.01,12.02,47792.0,11.8475,11.8573,11.8475,11.8573,47792.0
2017-01-25 13:40:00,12.02,12.03,12.02,12.03,57064.0,11.8573,11.8672,11.8573,11.8672,57064.0
2017-01-25 13:45:00,12.03,12.03,12.02,12.02,52000.0,11.8672,11.8672,11.8573,11.8573,52000.0
2017-01-25 13:50:00,12.02,12.03,12.02,12.03,108000.0,11.8573,11.8672,11.8573,11.8672,108000.0
2017-01-25 13:55:00,12.02,12.03,12.02,12.03,21376.0,11.8573,11.8672,11.8573,11.8672,21376.0
2017-01-25 14:00:00,12.03,12.03,12.02,12.02,39520.0,11.8672,11.8672,11.8573,11.8573,39520.0
2017-01-25 14:05:00,12.03,12.03,12.02,12.02,15200.0,11.8672,11.8672,11.8573,11.8573,15200.0
2017-01-25 14:10:00,12.02,12.03,12.02,12.02,59200.0,11.8573,11.8672,11.8573,11.8573,59200.0
2017-01-25 14:15:00,12.02,12.02,12.02,12.02,2400.0,11.8573,11.8573,11.8573,11.8573,2400.0
2017-01-25 14:20:00,12.02,12.03,12.02,12.03,58000.0,11.8573,11.8672,11.8573,11.8672,58000.0
2017-01-25 14:25:00,12.02,12.02,12.02,12.02,12000.0,11.8573,11.8573,11.8573,11.8573,12000.0
2017-01-25 14:30:00,12.02,12.02,12.01,12.02,21656.0,11.8573,11.8573,11.8475,11.8573,21656.0
2017-01-25 14:35:00,12.02,12.02,12.02,12.02,20000.0,11.8573,11.8573,11.8573,11.8573,20000.0
2017-01-25 14:40:00,12.02,12.02,12.01,12.01,23840.0,11.8573,11.8573,11.8475,11.8475,23840.0
2017-01-25 14:45:00,12.01,12.02,12.01,12.01,54640.0,11.8475,11.8573,11.8475,11.8475,54640.0
2017-01-25 14:50:00,12.01,12.01,12.01,12.01,32000.0,11.8475,11.8475,11.8475,11.8475,32000.0
2017-01-25 14:55:00,12.01,12.01,12.0,12.01,65800.0,11.8475,11.8475,11.8376,11.8475,65800.0
2017-01-25 15:00:00,12.01,12.02,12.01,12.02,103440.0,11.8475,11.8573,11.8475,11.8573,103440.0
2017-01-25 15:05:00,12.01,12.02,12.01,12.02,30400.0,11.8475,11.8573,11.8475,11.8573,30400.0
2017-01-25 15:10:00,12.02,12.02,12.01,12.02,56536.0,11.8573,11.8573,11.8475,11.8573,56536.0
2017-01-25 15:15:00,12.02,12.02,11.99,11.99,133784.0,11.8573,11.8573,11.8277,11.8277,133784.0
2017-01-25 15:20:00,12.0,12.01,11.99,12.01,121672.0,11.8376,11.8475,11.8277,11.8475,121672.0
2017-01-25 15:25:00,12.01,12.02,12.01,12.02,40800.0,11.8475,11.8573,11.8475,11.8573,40800.0
2017-01-25 15:30:00,12.02,12.02,12.02,12.02,19416.0,11.8573,11.8573,11.8573,11.8573,19416.0
2017-01-25 15:35:00,12.02,12.03,12.02,12.03,143200.0,11.8573,11.8672,11.8573,11.8672,143200.0
2017-01-25 15:40:00,12.03,12.04,12.03,12.04,83200.0,11.8672,11.8771,11.8672,11.8771,83200.0
2017-01-25 15:45:00,12.04,12.04,12.03,12.04,42968.0,11.8771,11.8771,11.8672,11.8771,42968.0
2017-01-25 15:50:00,12.04,12.04,12.04,12.04,352232.0,11.8771,11.8771,11.8771,11.8771,352232.0
2017-01-25 15:55:00,12.04,12.04,12.03,12.04,292920.0,11.8771,11.8771,11.8672,11.8771,292920.0
2017-01-26 09:30:00,12.07,12.11,12.07,12.1,253440.0,11.9067,11.9461,11.9067,11.9363,253440.0
2017-01-26 09:35:00,12.1,12.11,12.09,12.09,252880.0,11.9363,11.9461,11.9264,11.9264,252880.0
2017-01-26 09:40:00,12.08,12.08,12.06,12.08,294720.0,11.9165,11.9165,11.8968,11.9165,294720.0
2017-01-26 09:45:00,12.07,12.07,12.05,12.06,245680.0,11.9067,11.9067,11.8869,11.8968,245680.0
2017-01-26 09:50:00,12.07,12.09,12.06,12.07,139152.0,11.9067,11.9264,11.8968,11.9067,139152.0
2017-01-26 09:55:00,12.08,12.08,12.07,12.08,93864.0,11.9165,11.9165,11.9067,11.9165,93864.0
2017-01-26 10:00:00,12.08,12.08,12.06,12.08,206144.0,11.9165,11.9165,11.8968,11.9165,206144.0
2017-01-26 10:05:00,12.07,12.08,12.05,12.07,97200.0,11.9067,11.9165,11.8869,11.9067,97200.0
2017-01-26 10:10:00,12.07,12.09,12.07,12.09,140600.0,11.9067,11.9264,11.9067,11.9264,140600.0
2017-01-26 10:15:00,12.08,12.08,12.07,12.07,50104.0,11.9165,11.9165,11.9067,11.9067,50104.0
2017-01-26 10:20:00,12.07,12.07,12.05,12.05,219792.0,11.9067,11.9067,11.8869,11.8869,219792.0
2017-01-26 10:25:00,12.05,12.05,12.04,12.04,182408.0,11.8869,11.8869,11.8771,11.8771,182408.0
2017-01-26 10:30:00,12.04,12.05,12.04,12.05,180208.0,11.8771,11.8869,11.8771,11.8869,180208.0
2017-01-26 10:35:00,12.05,12.06,12.05,12.06,56800.0,11.8869,11.8968,11.8869,11.8968,56800.0
2017-01-26 10:40:00,12.05,12.06,12.04,12.05,55520.0,11.8869,11.8968,11.8771,11.8869,55520.0
2017-01-26 10:45:00,12.05,12.05,12.05,12.05,16800.0,11.8869,11.8869,11.8869,11.8869,16800.0
2017-01-26 10:50:00,12.05,12.05,12.05,12.05,9600.0,11.8869,11.8869,11.8869,11.8869,9600.0
2017-01-26 10:55:00,12.05,12.05,12.03,12.04,132800.0,11.8869,11.8869,11.8672,11.8771,132800.0
2017-01-26 11:00:00,12.04,12.05,12.03,12.04,156840.0,11.8771,11.8869,11.8672,11.8771,156840.0
2017-01-26 11:05:00,12.04,12.04,12.02,12.04,150600.0,11.8771,11.8771,11.8573,11.8771,150600.0
2017-01-26 11:10:00,12.04,12.06,12.04,12.06,28160.0,11.8771,11.8968,11.8771,11.8968,28160.0
2017-01-26 11:15:00,12.06,12.06,12.04,12.04,26800.0,11.8968,11.8968,11.8771,11.8771,26800.0
2017-01-26 11:20:00,12.05,12.05,12.04,12.05,29760.0,11.8869,11.8869,11.8771,11.8869,29760.0
2017-01-26 11:25:00,12.05,12.06,12.05,12.06,103160.0,11.8869,11.8968,11.8869,11.8968,103160.0
2017-01-26 11:30:00,12.06,12.06,12.05,12.06,25600.0,11.8968,11.8968,11.8869,11.8968,25600.0
2017-01-26 11:35:00,12.06,12.07,12.06,12.06,37784.0,11.8968,11.9067,11.8968,11.8968,37784.0
2017-01-26 11:40:00,12.07,12.07,12.07,12.07,33128.0,11.9067,11.9067,11.9067,11.9067,33128.0
2017-01-26 11:45:00,12.07,12.07,12.06,12.07,26400.0,11.9067,11.9067,11.8968,11.9067,26400.0
2017-01-26 11:50:00,12.06,12.06,12.06,12.06,8200.0,11.8968,11.8968,11.8968,11.8968,8200.0
2017-01-26 11:55:00,12.06,12.06,12.06,12.06,22400.0,11.8968,11.8968,11.8968,11.8968,22400.0
2017-01-26 12:00:00,12.06,12.06,12.05,12.05,40608.0,11.8968,11.8968,11.8869,11.8869,40608.0
2017-01-26 12:05:00,12.05,12.06,12.05,12.06,9600.0,11.8869,11.8968,11.8869,11.8968,9600.0
2017-01-26 12:10:00,12.06,12.07,12.06,12.07,37400.0,11.8968,11.9067,11.8968,11.9067,37400.0
2017-01-26 12:15:00,12.06,12.06,12.06,12.06,8448.0,11.8968,11.8968,11.8968,11.8968,8448.0
2017-01-26 12:20:00,12.07,12.07,12.06,12.06,14464.0,11.9067,11.9067,11.8968,11.8968,14464.0
2017-01-26 12:25:00,12.06,12.06,12.06,12.06,5600.0,11.8968,11.8968,11.8968,11.8968,5600.0
2017-01-26 12:30:00,12.06,12.06,12.06,12.06,4000.0,11.8968,11.8968,11.8968,11.8968,4000.0
2017-01-26 12:35:00,12.06,12.06,12.06,12.06,6400.0,11.8968,11.8968,11.8968,11.8968,6400.0
2017-01-26 12:40:00,12.06,12.06,12.06,12.06,30640.0,11.8968,11.8968,11.8968,11.8968,30640.0
2017-01-26 12:45:00,12.06,12.07,12.06,12.07,24800.0,11.8968,11.9067,11.8968,11.9067,24800.0
2017-01-26 12:50:00,12.07,12.08,12.07,12.07,73600.0,11.9067,11.9165,11.9067,11.9067,73600.0
2017-01-26 12:55:00,12.07,12.07,12.07,12.07,800.0,11.9067,11.9067,11.9067,11.9067,800.0
2017-01-26 13:00:00,12.07,12.07,12.06,12.07,28304.0,11.9067,11.9067,11.8968,11.9067,28304.0
2017-01-26 13:05:00,12.07,12.08,12.07,12.08,23752.0,11.9067,11.9165,11.9067,11.9165,23752.0
2017-01-26 13:10:00,12.07,12.07,12.07,12.07,4800.0,11.9067,11.9067,11.9067,11.9067,4800.0
2017-01-26 13:15:00,12.06,12.07,12.05,12.05,35200.0,11.8968,11.9067,11.8869,11.8869,35200.0
2017-01-26 13:20:00,12.04,12.05,12.04,12.05,11200.0,11.8771,11.8869,11.8771,11.8869,11200.0
2017-01-26 13:25:00,12.05,12.05,12.05,12.05,115200.0,11.8869,11.8869,11.8869,11.8869,115200.0
2017-01-26 13:30:00,12.05,12.05,12.05,12.05,2960.0,11.8869,11.8869,11.8869,11.8869,2960.0
2017-01-26 13:35:00,12.05,12.06,12.05,12.05,85600.0,11.8869,11.8968,11.8869,11.8869,85600.0
2017-01-26 13:40:00,12.05,12.06,12.05,12.06,12000.0,11.8869,11.8968,11.8869,11.8968,12000.0
2017-01-26 13:45:00,12.06,12.06,12.05,12.06,7280.0,11.8968,11.8968,11.8869,11.8968,7280.0
2017-01-26 13:50:00,12.06,12.06,12.05,12.06,24864.0,11.8968,11.8968,11.8869,11.8968,24864.0
2017-01-26 13:55:00,12.06,12.06,12.06,12.06,12800.0,11.8968,11.8968,11.8968,11.8968,12800.0
2017-01-26 14:00:00,12.07,12.07,12.06,12.06,34112.0,11.9067,11.9067,11.8968,11.8968,34112.0
2017-01-26 14:05:00,12.06,12.07,12.06,12.07,12112.0,11.8968,11.9067,11.8968,11.9067,12112.0
2017-01-26 14:10:00,12.08,12.08,12.07,12.07,57200.0,11.9165,11.9165,11.9067,11.9067,57200.0
2017-01-26 14:15:00,12.07,12.08,12.07,12.08,64800.0,11.9067,11.9165,11.9067,11.9165,64800.0
2017-01-26 14:20:00,12.08,12.08,12.08,12.08,8000.0,11.9165,11.9165,11.9165,11.9165,8000.0
2017-01-26 14:25:00,12.09,12.1,12.09,12.1,379480.0,11.9264,11.9363,11.9264,11.9363,379480.0
2017-01-26 14:30:00,12.1,12.1,12.09,12.09,67992.0,11.9363,11.9363,11.9264,11.9264,67992.0
2017-01-26 14:35:00,12.09,12.1,12.09,12.09,7576.0,11.9264,11.9363,11.9264,11.9264,7576.0
2017-01-26 14:40:00,12.09,12.09,12.08,12.08,15360.0,11.9264,11.9264,11.9165,11.9165,15360.0
2017-01-26 14:45:00,12.09,12.09,12.08,12.08,18376.0,11.9264,11.9264,11.9165,11.9165,18376.0
2017-01-26 14:50:00,12.08,12.08,12.08,12.08,8824.0,11.9165,11.9165,11.9165,11.9165,8824.0
2017-01-26 14:55:00,12.08,12.08,12.08,12.08,10184.0,11.9165,11.9165,11.9165,11.9165,10184.0
2017-01-26 15:00:00,12.07,12.08,12.07,12.08,16000.0,11.9067,11.9165,11.9067,11.9165,16000.0
2017-01-26 15:05:00,12.07,12.08,12.07,12.07,15128.0,11.9067,11.9165,11.9067,11.9067,15128.0
2017-01-26 15:10:00,12.06,12.07,12.06,12.07,27328.0,11.8968,11.9067,11.8968,11.9067,27328.0
2017-01-26 15:15:00,12.07,12.07,12.07,12.07,19200.0,11.9067,11.9067,11.9067,11.9067,19200.0
2017-01-26 15:20:00,12.06,12.07,12.06,12.06,75200.0,11.8968,11.9067,11.8968,11.8968,75200.0
2017-01-26 15:25:00,12.07,12.08,12.07,12.08,82664.0,11.9067,11.9165,11.9067,11.9165,82664.0
2017-01-26 15:30:00,12.07,12.08,12.07,12.08,65552.0,11.9067,11.9165,11.9067,11.9165,65552.0
2017-01-26 15:35:00,12.08,12.08,12.07,12.07,24800.0,11.9165,11.9165,11.9067,11.9067,24800.0
2017-01-26 15:40:00,12.07,12.07,12.05,12.05,97200.0,11.9067,11.9067,11.8869,11.8869,97200.0
2017-01-26 15:45:00,12.06,12.07,12.06,12.06,49656.0,11.8968,11.9067,11.8968,11.8968,49656.0
2017-01-26 15:50:00,12.07,12.08,12.06,12.07,195864.0,11.9067,11.9165,11.8968,11.9067,195864.0
2017-01-26 15:55:00,12.07,12.07,12.06,12.06,160616.0,11.9067,11.9067,11.8968,11.8968,160616.0
2017-01-27 09:30:00,12.11,12.13,12.09,12.09,509504.0,11.9461,11.9658,11.9264,11.9264,509504.0
2017-01-27 09:35:00,12.1,12.1,12.08,12.09,418584.0,11.9363,11.9363,11.9165,11.9264,418584.0
2017-01-27 09:40:00,12.1,12.1,12.07,12.08,241704.0,11.9363,11.9363,11.9067,11.9165,241704.0
2017-01-27 09:45:00,12.07,12.08,12.06,12.06,90888.0,11.9067,11.9165,11.8968,11.8968,90888.0
2017-01-27 09:50:00,12.06,12.08,12.06,12.06,119432.0,11.8968,11.9165,11.8968,11.8968,119432.0
2017-01-27 09:55:00,12.05,12.06,12.04,12.06,62696.0,11.8869,11.8968,11.8771,11.8968,62696.0
2017-01-27 10:00:00,12.06,12.07,12.05,12.06,66800.0,11.8968,11.9067,11.8869,11.8968,66800.0
2017-01-27 10:05:00,12.06,12.06,12.04,12.04,99760.0,11.8968,11.8968,11.8771,11.8771,99760.0
2017-01-27 10:10:00,12.03,12.06,12.03,12.05,238400.0,11.8672,11.8968,11.8672,11.8869,238400.0
2017-01-27 10:15:00,12.05,12.05,12.03,12.05,113664.0,11.8869,11.8869,11.8672,11.8869,113664.0
2017-01-27 10:20:00,12.05,12.05,12.05,12.05,35400.0,11.8869,11.8869,11.8869,11.8869,35400.0
2017-01-27 10:25:00,12.06,12.07,12.06,12.07,66464.0,11.8968,11.9067,11.8968,11.9067,66464.0
2017-01-27 10:30:00,12.07,12.08,12.07,12.07,57200.0,11.9067,11.9165,11.9067,11.9067,57200.0
2017-01-27 10:35:00,12.07,12.07,12.06,12.07,61352.0,11.9067,11.9067,11.8968,11.9067,61352.0
2017-01-27 10:40:00,12.07,12.09,12.07,12.09,68272.0,11.9067,11.9264,11.9067,11.9264,68272.0
2017-01-27 10:45:00,12.09,12.09,12.08,12.09,23200.0,11.9264,11.9264,11.9165,11.9264,23200.0
2017-01-27 10:50:00,12.09,12.09,12.08,12.08,13600.0,11.9264,11.9264,11.9165,11.9165,13600.0
2017-01-27 10:55:00,12.09,12.09,12.08,12.08,20952.0,11.9264,11.9264,11.9165,11.9165,20952.0
2017-01-27 11:00:00,12.09,12.09,12.08,12.08,13600.0,11.9264,11.9264,11.9165,11.9165,13600.0
2017-01-27 11:05:00,12.08,12.09,12.07,12.08,55800.0,11.9165,11.9264,11.9067,11.9165,55800.0
2017-01-27 11:10:00,12.09,12.1,12.09,12.09,24808.0,11.9264,11.9363,11.9264,11.9264,24808.0
2017-01-27 11:15:00,12.1,12.1,12.09,12.09,24800.0,11.9363,11.9363,11.9264,11.9264,24800.0
2017-01-27 11:20:00,12.09,12.1,12.08,12.09,23744.0,11.9264,11.9363,11.9165,11.9264,23744.0
2017-01-27 11:25:00,12.09,12.1,12.09,12.1,20800.0,11.9264,11.9363,11.9264,11.9363,20800.0
2017-01-27 11:30:00,12.1,12.1,12.09,12.09,9600.0,11.9363,11.9363,11.9264,11.9264,9600.0
2017-01-27 11:35:00,12.09,12.09,12.09,12.09,0.0,11.9264,11.9264,11.9264,11.9264,0.0
2017-01-27 11:40:00,12.09,12.09,12.09,12.09,0.0,11.9264,11.9264,11.9264,11.9264,0.0
2017-01-27 11:45:00,12.08,12.09,12.08,12.09,7200.0,11.9165,11.9264,11.9165,11.9264,7200.0
2017-01-27 11:50:00,12.09,12.09,12.09,12.09,24000.0,11.9264,11.9264,11.9264,11.9264,24000.0
2017-01-27 11:55:00,12.09,12.09,12.08,12.09,45760.0,11.9264,11.9264,11.9165,11.9264,45760.0
2017-01-27 12:00:00,12.09,12.09,12.09,12.09,38432.0,11.9264,11.9264,11.9264,11.9264,38432.0
2017-01-27 12:05:00,12.1,12.1,12.09,12.1,97600.0,11.9363,11.9363,11.9264,11.9363,97600.0
2017-01-27 12:10:00,12.1,12.11,12.1,12.1,59600.0,11.9363,11.9461,11.9363,11.9363,59600.0
2017-01-27 12:15:00,12.1,12.11,12.1,12.1,17600.0,11.9363,11.9461,11.9363,11.9363,17600.0
2017-01-27 12:20:00,12.1,12.11,12.1,12.11,34400.0,11.9363,11.9461,11.9363,11.9461,34400.0
2017-01-27 12:25:00,12.1,12.11,12.1,12.11,31784.0,11.9363,11.9461,11.9363,11.9461,31784.0
2017-01-27 12:30:00,12.1,12.1,12.1,12.1,29040.0,11.9363,11.9363,11.9363,11.9363,29040.0
2017-01-27 12:35:00,12.1,12.1,12.1,12.1,24800.0,11.9363,11.9363,11.9363,11.9363,24800.0
2017-01-27 12:40:00,12.1,12.1,12.09,12.09,79392.0,11.9363,11.9363,11.9264,11.9264,79392.0
2017-01-27 12:45:00,12.09,12.1,12.09,12.1,36800.0,11.9264,11.9363,11.9264,11.9363,36800.0
2017-01-27 12:50:00,12.1,12.11,12.1,12.11,51400.0,11.9363,11.9461,11.9363,11.9461,51400.0
2017-01-27 12:55:00,12.11,12.11,12.1,12.1,37600.0,11.9461,11.9461,11.9363,11.9363,37600.0
2017-01-27 13:00:00,12.11,12.11,12.1,12.1,6400.0,11.9461,11.9461,11.9363,11.9363,6400.0
2017-01-27 13:05:00,12.1,12.1,12.1,12.1,18720.0,11.9363,11.9363,11.9363,11.9363,18720.0
2017-01-27 13:10:00,12.1,12.1,12.1,12.1,18936.0,11.9363,11.9363,11.9363,11.9363,18936.0
2017-01-27 13:15:00,12.1,12.1,12.1,12.1,7200.0,11.9363,11.9363,11.9363,11.9363,7200.0
2017-01-27 13:20:00,12.1,12.1,12.1,12.1,4800.0,11.9363,11.9363,11.9363,11.9363,4800.0
2017-01-27 13:25:00,12.09,12.09,12.09,12.09,3200.0,11.9264,11.9264,11.9264,11.9264,3200.0
2017-01-27 13:30:00,12.1,12.1,12.1,12.1,800.0,11.9363,11.9363,11.9363,11.9363,800.0
2017-01-27 13:35:00,12.1,12.1,12.09,12.1,16400.0,11.9363,11.9363,11.9264,11.9363,16400.0
2017-01-27 13:40:00,12.1,12.1,12.09,12.09,6400.0,11.9363,11.9363,11.9264,11.9264,6400.0
2017-01-27 13:45:00,12.1,12.1,12.09,12.1,20800.0,11.9363,11.9363,11.9264,11.9363,20800.0
2017-01-27 13:50:00,12.1,12.1,12.09,12.09,9600.0,11.9363,11.9363,11.9264,11.9264,9600.0
2017-01-27 13:55:00,12.1,12.1,12.09,12.09,8800.0,11.9363,11.9363,11.9264,11.9264,8800.0
2017-01-27 14:00:00,12.08,12.09,12.08,12.09,24000.0,11.9165,11.9264,11.9165,11.9264,24000.0
2017-01-27 14:05:00,12.09,12.09,12.08,12.09,11960.0,11.9264,11.9264,11.9165,11.9264,11960.0
2017-01-27 14:10:00,12.09,12.09,12.09,12.09,6400.0,11.9264,11.9264,11.9264,11.9264,6400.0
2017-01-27 14:15:00,12.09,12.09,12.08,12.08,4800.0,11.9264,11.9264,11.9165,11.9165,4800.0
2017-01-27 14:20:00,12.09,12.09,12.09,12.09,5600.0,11.9264,11.9264,11.9264,11.9264,5600.0
2017-01-27 14:25:00,12.09,12.1,12.09,12.09,6400.0,11.9264,11.9363,11.9264,11.9264,6400.0
2017-01-27 14:30:00,12.09,12.1,12.09,12.1,22400.0,11.9264,11.9363,11.9264,11.9363,22400.0
2017-01-27 14:35:00,12.1,12.1,12.09,12.1,40800.0,11.9363,11.9363,11.9264,11.9363,40800.0
2017-01-27 14:40:00,12.1,12.1,12.1,12.1,12000.0,11.9363,11.9363,11.9363,11.9363,12000.0
2017-01-27 14:45:00,12.09,12.1,12.09,12.09,18920.0,11.9264,11.9363,11.9264,11.9264,18920.0
2017-01-27 14:50:00,12.09,12.09,12.09,12.09,9600.0,11.9264,11.9264,11.9264,11.9264,9600.0
2017-01-27 14:55:00,12.09,12.09,12.09,12.09,0.0,11.9264,11.9264,11.9264,11.9264,0.0
2017-01-27 15:00:00,12.09,12.1,12.09,12.1,2400.0,11.9264,11.9363,11.9264,11.9363,2400.0
2017-01-27 15:05:00,12.09,12.1,12.09,12.09,7200.0,11.9264,11.9363,11.9264,11.9264,7200.0
2017-01-27 15:10:00,12.09,12.09,12.09,12.09,800.0,11.9264,11.9264,11.9264,11.9264,800.0
2017-01-27 15:15:00,12.09,12.09,12.09,12.09,28800.0,11.9264,11.9264,11.9264,11.9264,28800.0
2017-01-27 15:20:00,12.09,12.09,12.09,12.09,10400.0,11.9264,11.9264,11.9264,11.9264,10400.0
2017-01-27 15:25:00,12.08,12.08,12.07,12.07,38864.0,11.9165,11.9165,11.9067,11.9067,38864.0
2017-01-27 15:30:00,12.07,12.08,12.07,12.08,33600.0,11.9067,11.9165,11.9067,11.9165,33600.0
2017-01-27 15:35:00,12.08,12.08,12.08,12.08,23720.0,11.9165,11.9165,11.9165,11.9165,23720.0
2017-01-27 15:40:00,12.08,12.08,12.08,12.08,29448.0,11.9165,11.9165,11.9165,11.9165,29448.0
2017-01-27 15:45:00,12.08,12.09,12.08,12.09,16000.0,11.9165,11.9264,11.9165,11.9264,16000.0
2017-01-27 15:50:00,12.1,12.1,12.1,12.1,363624.0,11.9363,11.9363,11.9363,11.9363,363624.0
2017-01-27 15:55:00,12.1,12.11,12.1,12.11,438960.0,11.9363,11.9461,11.9363,11.9461,438960.0
2017-01-30 09:30:00,12.02,12.03,11.97,11.98,1045072.0,11.8573,11.8672,11.808,11.8179,1045072.0
2017-01-30 09:35:00,11.97,11.98,11.92,11.93,501248.0,11.808,11.8179,11.7587,11.7686,501248.0
2017-01-30 09:40:00,11.92,11.93,11.88,11.88,348608.0,11.7587,11.7686,11.7192,11.7192,348608.0
2017-01-30 09:45:00,11.88,11.9,11.86,11.86,401984.0,11.7192,11.739,11.6995,11.6995,401984.0
2017-01-30 09:50:00,11.86,11.88,11.84,11.87,183832.0,11.6995,11.7192,11.6798,11.7094,183832.0
2017-01-30 09:55:00,11.88,11.88,11.87,11.87,248040.0,11.7192,11.7192,11.7094,11.7094,248040.0
2017-01-30 10:00:00,11.87,11.87,11.85,11.86,189200.0,11.7094,11.7094,11.6896,11.6995,189200.0
2017-01-30 10:05:00,11.86,11.86,11.83,11.84,98968.0,11.6995,11.6995,11.6699,11.6798,98968.0
2017-01-30 10:10:00,11.85,11.85,11.79,11.8,215136.0,11.6896,11.6896,11.6304,11.6403,215136.0
2017-01-30 10:15:00,11.81,11.82,11.79,11.79,202184.0,11.6502,11.66,11.6304,11.6304,202184.0
2017-01-30 10:20:00,11.8,11.82,11.8,11.82,110000.0,11.6403,11.66,11.6403,11.66,110000.0
2017-01-30 10:25:00,11.82,11.84,11.82,11.83,44664.0,11.66,11.6798,11.66,11.6699,44664.0
2017-01-30 10:30:00,11.83,11.84,11.82,11.83,144800.0,11.6699,11.6798,11.66,11.6699,144800.0
2017-01-30 10:35:00,11.84,11.84,11.8,11.81,48776.0,11.6798,11.6798,11.6403,11.6502,48776.0
2017-01-30 10:40:00,11.81,11.83,11.81,11.83,32000.0,11.6502,11.6699,11.6502,11.6699,32000.0
2017-01-30 10:45:00,11.82,11.82,11.8,11.8,105256.0,11.66,11.66,11.6403,11.6403,105256.0
2017-01-30 10:50:00,11.8,11.81,11.8,11.8,115520.0,11.6403,11.6502,11.6403,11.6403,115520.0
2017-01-30 10:55:00,11.8,11.82,11.79,11.81,123952.0,11.6403,11.66,11.6304,11.6502,123952.0
2017-01-30 11:00:00,11.81,11.82,11.8,11.8,104640.0,11.6502,11.66,11.6403,11.6403,104640.0
2017-01-30 11:05:00,11.8,11.84,11.8,11.84,178760.0,11.6403,11.6798,11.6403,11.6798,178760.0
2017-01-30 11:10:00,11.84,11.86,11.84,11.86,182400.0,11.6798,11.6995,11.6798,11.6995,182400.0
2017-01-30 11:15:00,11.86,11.86,11.85,11.86,62848.0,11.6995,11.6995,11.6896,11.6995,62848.0
2017-01-30 11:20:00,11.86,11.87,11.86,11.86,76824.0,11.6995,11.7094,11.6995,11.6995,76824.0
2017-01-30 11:25:00,11.86,11.86,11.85,11.85,36728.0,11.6995,11.6995,11.6896,11.6896,36728.0
2017-01-30 11:30:00,11.85,11.85,11.84,11.84,30400.0,11.6896,11.6896,11.6798,11.6798,30400.0
2017-01-30 11:35:00,11.84,11.86,11.84,11.86,70280.0,11.6798,11.6995,11.6798,11.6995,70280.0
2017-01-30 11:40:00,11.87,11.88,11.86,11.87,117944.0,11.7094,11.7192,11.6995,11.7094,117944.0
2017-01-30 11:45:00,11.87,11.88,11.87,11.88,40800.0,11.7094,11.7192,11.7094,11.7192,40800.0
2017-01-30 11:50:00,11.88,11.88,11.87,11.87,31200.0,11.7192,11.7192,11.7094,11.7094,31200.0
2017-01-30 11:55:00,11.87,11.89,11.87,11.89,50464.0,11.7094,11.7291,11.7094,11.7291,50464.0
2017-01-30 12:00:00,11.89,11.89,11.88,11.88,43200.0,11.7291,11.7291,11.7192,11.7192,43200.0
2017-01-30 12:05:00,11.88,11.89,11.88,11.89,42520.0,11.7192,11.7291,11.7192,11.7291,42520.0
2017-01-30 12:10:00,11.89,11.89,11.87,11.89,51360.0,11.7291,11.7291,11.7094,11.7291,51360.0
2017-01-30 12:15:00,11.89,11.89,11.88,11.88,45680.0,11.7291,11.7291,11.7192,11.7192,45680.0
2017-01-30 12:20:00,11.88,11.88,11.87,11.88,75352.0,11.7192,11.7192,11.7094,11.7192,75352.0
2017-01-30 12:25:00,11.88,11.88,11.88,11.88,68360.0,11.7192,11.7192,11.7192,11.7192,68360.0
2017-01-30 12:30:00,11.87,11.87,11.86,11.86,59456.0,11.7094,11.7094,11.6995,11.6995,59456.0
2017-01-30 12:35:00,11.86,11.86,11.85,11.86,19200.0,11.6995,11.6995,11.6896,11.6995,19200.0
2017-01-30 12:40:00,11.86,11.86,11.85,11.86,31200.0,11.6995,11.6995,11.6896,11.6995,31200.0
2017-01-30 12:45:00,11.85,11.86,11.85,11.85,48880.0,11.6896,11.6995,11.6896,11.6896,48880.0
2017-01-30 12:50:00,11.85,11.86,11.84,11.86,51640.0,11.6896,11.6995,11.6798,11.6995,51640.0
2017-01-30 12:55:00,11.85,11.85,11.85,11.85,20016.0,11.6896,11.6896,11.6896,11.6896,20016.0
2017-01-30 13:00:00,11.86,11.86,11.86,11.86,16800.0,11.6995,11.6995,11.6995,11.6995,16800.0
2017-01-30 13:05:00,11.86,11.88,11.86,11.87,47200.0,11.6995,11.7192,11.6995,11.7094,47200.0
2017-01-30 13:10:00,11.87,11.88,11.87,11.87,149408.0,11.7094,11.7192,11.7094,11.7094,149408.0
2017-01-30 13:15:00,11.87,11.87,11.86,11.86,16320.0,11.7094,11.7094,11.6995,11.6995,16320.0
2017-01-30 13:20:00,11.85,11.86,11.85,11.85,8400.0,11.6896,11.6995,11.6896,11.6896,8400.0
2017-01-30 13:25:00,11.85,11.87,11.85,11.87,71616.0,11.6896,11.7094,11.6896,11.7094,71616.0
2017-01-30 13:30:00,11.87,11.87,11.85,11.86,83912.0,11.7094,11.7094,11.6896,11.6995,83912.0
2017-01-30 13:35:00,11.86,11.86,11.85,11.85,37432.0,11.6995,11.6995,11.6896,11.6896,37432.0
2017-01-30 13:40:00,11.85,11.86,11.85,11.85,22848.0,11.6896,11.6995,11.6896,11.6896,22848.0
2017-01-30 13:45:00,11.85,11.86,11.85,11.86,51200.0,11.6896,11.6995,11.6896,11.6995,51200.0
2017-01-30 13:50:00,11.86,11.86,11.85,11.85,17600.0,11.6995,11.6995,11.6896,11.6896,17600.0
2017-01-30 13:55:00,11.85,11.86,11.85,11.85,10400.0,11.6896,11.6995,11.6896,11.6896,10400.0
2017-01-30 14:00:00,11.86,11.86,11.86,11.86,23200.0,11.6995,11.6995,11.6995,11.6995,23200.0
2017-01-30 14:05:00,11.86,11.87,11.85,11.87,108432.0,11.6995,11.7094,11.6896,11.7094,108432.0
2017-01-30 14:10:00,11.87,11.87,11.86,11.87,43672.0,11.7094,11.7094,11.6995,11.7094,43672.0
2017-01-30 14:15:00,11.87,11.87,11.87,11.87,51200.0,11.7094,11.7094,11.7094,11.7094,51200.0
2017-01-30 14:20:00,11.88,11.88,11.87,11.88,24800.0,11.7192,11.7192,11.7094,11.7192,24800.0
2017-01-30 14:25:00,11.88,11.9,11.88,11.9,59200.0,11.7192,11.739,11.7192,11.739,59200.0
2017-01-30 14:30:00,11.9,11.91,11.9,11.9,47464.0,11.739,11.7488,11.739,11.739,47464.0
2017-01-30 14:35:00,11.9,11.9,11.89,11.89,39200.0,11.739,11.739,11.7291,11.7291,39200.0
2017-01-30 14:40:00,11.9,11.9,11.88,11.89,68800.0,11.739,11.739,11.7192,11.7291,68800.0
2017-01-30 14:45:00,11.89,11.89,11.88,11.88,23200.0,11.7291,11.7291,11.7192,11.7192,23200.0
2017-01-30 14:50:00,11.88,11.88,11.88,11.88,10400.0,11.7192,11.7192,11.7192,11.7192,10400.0
2017-01-30 14:55:00,11.88,11.9,11.88,11.9,25920.0,11.7192,11.739,11.7192,11.739,25920.0
2017-01-30 15:00:00,11.9,11.9,11.88,11.88,52880.0,11.739,11.739,11.7192,11.7192,52880.0
2017-01-30 15:05:00,11.88,11.88,11.87,11.88,52616.0,11.7192,11.7192,11.7094,11.7192,52616.0
2017-01-30 15:10:00,11.88,11.88,11.88,11.88,12800.0,11.7192,11.7192,11.7192,11.7192,12800.0
2017-01-30 15:15:00,11.88,11.88,11.87,11.88,35104.0,11.7192,11.7192,11.7094,11.7192,35104.0
2017-01-30 15:20:00,11.88,11.89,11.87,11.87,37784.0,11.7192,11.7291,11.7094,11.7094,37784.0
2017-01-30 15:25:00,11.87,11.88,11.87,11.87,63840.0,11.7094,11.7192,11.7094,11.7094,63840.0
2017-01-30 15:30:00,11.87,11.89,11.87,11.88,57200.0,11.7094,11.7291,11.7094,11.7192,57200.0
2017-01-30 15:35:00,11.88,11.88,11.87,11.87,195360.0,11.7192,11.7192,11.7094,11.7094,195360.0
2017-01-30 15:40:00,11.87,11.88,11.87,11.88,72616.0,11.7094,11.7192,11.7094,11.7192,72616.0
2017-01-30 15:45:00,11.89,11.91,11.89,11.9,205176.0,11.7291,11.7488,11.7291,11.739,205176.0
2017-01-30 15:50:00,11.9,11.93,11.9,11.93,142688.0,11.739,11.7686,11.739,11.7686,142688.0
2017-01-30 15:55:00,11.93,11.93,11.92,11.93,361560.0,11.7686,11.7686,11.7587,11.7686,361560.0
2017-01-31 09:30:00,11.84,11.86,11.82,11.84,272224.0,11.6798,11.6995,11.66,11.6798,272224.0
2017-01-31 09:35:00,11.85,11.86,11.83,11.83,205592.0,11.6896,11.6995,11.6699,11.6699,205592.0
2017-01-31 09:40:00,11.83,11.83,11.8,11.81,204224.0,11.6699,11.6699,11.6403,11.6502,204224.0
2017-01-31 09:45:00,11.81,11.83,11.81,11.83,72000.0,11.6502,11.6699,11.6502,11.6699,72000.0
2017-01-31 09:50:00,11.82,11.83,11.79,11.8,207240.0,11.66,11.6699,11.6304,11.6403,207240.0
2017-01-31 09:55:00,11.8,11.82,11.8,11.82,103304.0,11.6403,11.66,11.6403,11.66,103304.0
2017-01-31 10:00:00,11.81,11.82,11.77,11.77,262696.0,11.6502,11.66,11.6107,11.6107,262696.0
2017-01-31 10:05:00,11.77,11.8,11.77,11.78,267168.0,11.6107,11.6403,11.6107,11.6206,267168.0
2017-01-31 10:10:00,11.78,11.8,11.78,11.8,117120.0,11.6206,11.6403,11.6206,11.6403,117120.0
2017-01-31 10:15:00,11.8,11.84,11.8,11.83,169432.0,11.6403,11.6798,11.6403,11.6699,169432.0
2017-01-31 10:20:00,11.83,11.85,11.83,11.83,86976.0,11.6699,11.6896,11.6699,11.6699,86976.0
2017-01-31 10:25:00,11.84,11.85,11.81,11.81,28680.0,11.6798,11.6896,11.6502,11.6502,28680.0
2017-01-31 10:30:00,11.81,11.83,11.81,11.83,40040.0,11.6502,11.6699,11.6502,11.6699,40040.0
2017-01-31 10:35:00,11.82,11.85,11.81,11.81,76000.0,11.66,11.6896,11.6502,11.6502,76000.0
2017-01-31 10:40:00,11.81,11.81,11.78,11.79,88448.0,11.6502,11.6502,11.6206,11.6304,88448.0
2017-01-31 10:45:00,11.8,11.8,11.77,11.77,145616.0,11.6403,11.6403,11.6107,11.6107,145616.0
2017-01-31 10:50:00,11.77,11.79,11.77,11.78,178432.0,11.6107,11.6304,11.6107,11.6206,178432.0
2017-01-31 10:55:00,11.78,11.8,11.77,11.79,181760.0,11.6206,11.6403,11.6107,11.6304,181760.0
2017-01-31 11:00:00,11.78,11.8,11.78,11.8,145744.0,11.6206,11.6403,11.6206,11.6403,145744.0
2017-01-31 11:05:00,11.79,11.8,11.79,11.79,225816.0,11.6304,11.6403,11.6304,11.6304,225816.0
2017-01-31 11:10:00,11.79,11.8,11.78,11.79,44960.0,11.6304,11.6403,11.6206,11.6304,44960.0
2017-01-31 11:15:00,11.8,11.8,11.79,11.79,42464.0,11.6403,11.6403,11.6304,11.6304,42464.0
2017-01-31 11:20:00,11.79,11.79,11.79,11.79,4000.0,11.6304,11.6304,11.6304,11.6304,4000.0
2017-01-31 11:25:00,11.79,11.79,11.76,11.76,61168.0,11.6304,11.6304,11.6009,11.6009,61168.0
2017-01-31 11:30:00,11.77,11.77,11.74,11.74,133784.0,11.6107,11.6107,11.5811,11.5811,133784.0
2017-01-31 11:35:00,11.74,11.75,11.74,11.75,124960.0,11.5811,11.591,11.5811,11.591,124960.0
2017-01-31 11:40:00,11.74,11.75,11.74,11.75,36000.0,11.5811,11.591,11.5811,11.591,36000.0
2017-01-31 11:45:00,11.75,11.75,11.74,11.74,58856.0,11.591,11.591,11.5811,11.5811,58856.0
2017-01-31 11:50:00,11.75,11.75,11.74,11.75,30400.0,11.591,11.591,11.5811,11.591,30400.0
2017-01-31 11:55:00,11.75,11.75,11.74,11.74,17912.0,11.591,11.591,11.5811,11.5811,17912.0
2017-01-31 12:00:00,11.74,11.74,11.73,11.73,43344.0,11.5811,11.5811,11.5713,11.5713,43344.0
2017-01-31 12:05:00,11.74,11.76,11.74,11.75,31600.0,11.5811,11.6009,11.5811,11.591,31600.0
2017-01-31 12:10:00,11.75,11.76,11.75,11.76,229848.0,11.591,11.6009,11.591,11.6009,229848.0
2017-01-31 12:15:00,11.76,11.78,11.75,11.77,184104.0,11.6009,11.6206,11.591,11.6107,184104.0
2017-01-31 12:20:00,11.77,11.78,11.77,11.77,160472.0,11.6107,11.6206,11.6107,11.6107,160472.0
2017-01-31 12:25:00,11.78,11.78,11.77,11.77,33200.0,11.6206,11.6206,11.6107,11.6107,33200.0
2017-01-31 12:30:00,11.78,11.78,11.77,11.77,23200.0,11.6206,11.6206,11.6107,11.6107,23200.0
2017-01-31 12:35:00,11.77,11.77,11.77,11.77,3200.0,11.6107,11.6107,11.6107,11.6107,3200.0
2017-01-31 12:40:00,11.77,11.79,11.76,11.79,30400.0,11.6107,11.6304,11.6009,11.6304,30400.0
2017-01-31 12:45:00,11.78,11.79,11.78,11.78,31176.0,11.6206,11.6304,11.6206,11.6206,31176.0
2017-01-31 12:50:00,11.78,11.78,11.78,11.78,15200.0,11.6206,11.6206,11.6206,11.6206,15200.0
2017-01-31 12:55:00,11.77,11.78,11.77,11.77,4000.0,11.6107,11.6206,11.6107,11.6107,4000.0
2017-01-31 13:00:00,11.78,11.78,11.77,11.77,6400.0,11.6206,11.6206,11.6107,11.6107,6400.0
2017-01-31 13:05:00,11.77,11.77,11.77,11.77,5600.0,11.6107,11.6107,11.6107,11.6107,5600.0
2017-01-31 13:10:00,11.77,11.77,11.76,11.76,24000.0,11.6107,11.6107,11.6009,11.6009,24000.0
2017-01-31 13:15:00,11.76,11.77,11.76,11.76,32120.0,11.6009,11.6107,11.6009,11.6009,32120.0
2017-01-31 13:20:00,11.76,11.78,11.76,11.78,41512.0,11.6009,11.6206,11.6009,11.6206,41512.0
2017-01-31 13:25:00,11.78,11.79,11.77,11.79,14400.0,11.6206,11.6304,11.6107,11.6304,14400.0
2017-01-31 13:30:00,11.79,11.79,11.78,11.78,24800.0,11.6304,11.6304,11.6206,11.6206,24800.0
2017-01-31 13:35:00,11.78,11.78,11.77,11.78,12000.0,11.6206,11.6206,11.6107,11.6206,12000.0
2017-01-31 13:40:00,11.78,11.78,11.77,11.77,20872.0,11.6206,11.6206,11.6107,11.6107,20872.0
2017-01-31 13:45:00,11.77,11.77,11.77,11.77,15640.0,11.6107,11.6107,11.6107,11.6107,15640.0
2017-01-31 13:50:00,11.76,11.77,11.76,11.76,10400.0,11.6009,11.6107,11.6009,11.6009,10400.0
2017-01-31 13:55:00,11.77,11.77,11.75,11.75,38800.0,11.6107,11.6107,11.591,11.591,38800.0
2017-01-31 14:00:00,11.76,11.77,11.75,11.76,184880.0,11.6009,11.6107,11.591,11.6009,184880.0
2017-01-31 14:05:00,11.75,11.76,11.75,11.76,37840.0,11.591,11.6009,11.591,11.6009,37840.0
2017-01-31 14:10:00,11.76,11.77,11.76,11.77,20320.0,11.6009,11.6107,11.6009,11.6107,20320.0
2017-01-31 14:15:00,11.77,11.78,11.77,11.77,122368.0,11.6107,11.6206,11.6107,11.6107,122368.0
2017-01-31 14:20:00,11.78,11.79,11.78,11.78,35432.0,11.6206,11.6304,11.6206,11.6206,35432.0
2017-01-31 14:25:00,11.79,11.79,11.79,11.79,52000.0,11.6304,11.6304,11.6304,11.6304,52000.0
2017-01-31 14:30:00,11.79,11.79,11.78,11.78,40912.0,11.6304,11.6304,11.6206,11.6206,40912.0
2017-01-31 14:35:00,11.78,11.8,11.78,11.8,24088.0,11.6206,11.6403,11.6206,11.6403,24088.0
2017-01-31 14:40:00,11.8,11.81,11.8,11.81,71200.0,11.6403,11.6502,11.6403,11.6502,71200.0
2017-01-31 14:45:00,11.81,11.81,11.81,11.81,169856.0,11.6502,11.6502,11.6502,11.6502,169856.0
2017-01-31 14:50:00,11.82,11.82,11.81,11.81,140504.0,11.66,11.66,11.6502,11.6502,140504.0
2017-01-31 14:55:00,11.81,11.82,11.81,11.82,78592.0,11.6502,11.66,11.6502,11.66,78592.0
2017-01-31 15:00:00,11.82,11.83,11.82,11.82,139600.0,11.66,11.6699,11.66,11.66,139600.0
2017-01-31 15:05:00,11.82,11.83,11.82,11.82,21936.0,11.66,11.6699,11.66,11.66,21936.0
2017-01-31 15:10:00,11.83,11.84,11.82,11.84,144400.0,11.6699,11.6798,11.66,11.6798,144400.0
2017-01-31 15:15:00,11.84,11.84,11.84,11.84,121376.0,11.6798,11.6798,11.6798,11.6798,121376.0
2017-01-31 15:20:00,11.84,11.85,11.84,11.85,47456.0,11.6798,11.6896,11.6798,11.6896,47456.0
2017-01-31 15:25:00,11.85,11.85,11.84,11.84,51272.0,11.6896,11.6896,11.6798,11.6798,51272.0
2017-01-31 15:30:00,11.85,11.86,11.84,11.86,38240.0,11.6896,11.6995,11.6798,11.6995,38240.0
2017-01-31 15:35:00,11.86,11.86,11.85,11.86,64864.0,11.6995,11.6995,11.6896,11.6995,64864.0
2017-01-31 15:40:00,11.86,11.87,11.85,11.86,64312.0,11.6995,11.7094,11.6896,11.6995,64312.0
2017-01-31 15:45:00,11.87,11.87,11.86,11.86,151312.0,11.7094,11.7094,11.6995,11.6995,151312.0
2017-01-31 15:50:00,11.86,11.87,11.86,11.86,132664.0,11.6995,11.7094,11.6995,11.6995,132664.0
2017-01-31 15:55:00,11.86,11.88,11.85,11.87,219088.0,11.6995,11.7192,11.6896,11.7094,219088.0
2017-02-01 09:30:00,12.03,12.06,12.03,12.06,1011168.0,11.8672,11.8968,11.8672,11.8968,1011168.0
2017-02-01 09:35:00,12.06,12.08,12.06,12.06,226920.0,11.8968,11.9165,11.8968,11.8968,226920.0
2017-02-01 09:40:00,12.06,12.07,12.05,12.05,185048.0,11.8968,11.9067,11.8869,11.8869,185048.0
2017-02-01 09:45:00,12.05,12.05,12.02,12.03,190112.0,11.8869,11.8869,11.8573,11.8672,190112.0
2017-02-01 09:50:00,12.04,12.04,12.02,12.02,169208.0,11.8771,11.8771,11.8573,11.8573,169208.0
2017-02-01 09:55:00,12.03,12.04,12.03,12.03,67440.0,11.8672,11.8771,11.8672,11.8672,67440.0
2017-02-01 10:00:00,12.02,12.05,12.01,12.01,203216.0,11.8573,11.8869,11.8475,11.8475,203216.0
2017-02-01 10:05:00,12.02,12.02,11.97,11.99,244272.0,11.8573,11.8573,11.808,11.8277,244272.0
2017-02-01 10:10:00,11.99,11.99,11.97,11.97,178208.0,11.8277,11.8277,11.808,11.808,178208.0
2017-02-01 10:15:00,11.97,11.99,11.97,11.99,77784.0,11.808,11.8277,11.808,11.8277,77784.0
2017-02-01 10:20:00,11.99,12.0,11.99,11.99,59616.0,11.8277,11.8376,11.8277,11.8277,59616.0
2017-02-01 10:25:00,11.99,12.0,11.99,11.99,65624.0,11.8277,11.8376,11.8277,11.8277,65624.0
2017-02-01 10:30:00,11.99,12.01,11.99,11.99,37168.0,11.8277,11.8475,11.8277,11.8277,37168.0
2017-02-01 10:35:00,11.99,11.99,11.93,11.94,304408.0,11.8277,11.8277,11.7686,11.7784,304408.0
2017-02-01 10:40:00,11.94,11.96,11.94,11.96,172432.0,11.7784,11.7981,11.7784,11.7981,172432.0
2017-02-01 10:45:00,11.95,11.95,11.94,11.95,44760.0,11.7883,11.7883,11.7784,11.7883,44760.0
2017-02-01 10:50:00,11.96,11.96,11.95,11.96,86400.0,11.7981,11.7981,11.7883,11.7981,86400.0
2017-02-01 10:55:00,11.97,11.97,11.93,11.94,203952.0,11.808,11.808,11.7686,11.7784,203952.0
2017-02-01 11:00:00,11.95,11.96,11.95,11.96,133152.0,11.7883,11.7981,11.7883,11.7981,133152.0
2017-02-01 11:05:00,11.96,11.97,11.95,11.97,33920.0,11.7981,11.808,11.7883,11.808,33920.0
2017-02-01 11:10:00,11.97,11.97,11.96,11.97,128616.0,11.808,11.808,11.7981,11.808,128616.0
2017-02-01 11:15:00,11.97,11.97,11.96,11.97,87136.0,11.808,11.808,11.7981,11.808,87136.0
2017-02-01 11:20:00,11.97,11.97,11.96,11.96,16944.0,11.808,11.808,11.7981,11.7981,16944.0
2017-02-01 11:25:00,11.95,11.95,11.94,11.94,67200.0,11.7883,11.7883,11.7784,11.7784,67200.0
2017-02-01 11:30:00,11.94,11.95,11.94,11.94,26560.0,11.7784,11.7883,11.7784,11.7784,26560.0
2017-02-01 11:35:00,11.94,11.95,11.94,11.95,36000.0,11.7784,11.7883,11.7784,11.7883,36000.0
2017-02-01 11:40:00,11.95,11.96,11.95,11.95,78400.0,11.7883,11.7981,11.7883,11.7883,78400.0
2017-02-01 11:45:00,11.95,11.96,11.93,11.93,300992.0,11.7883,11.7981,11.7686,11.7686,300992.0
2017-02-01 11:50:00,11.93,11.95,11.93,11.94,48000.0,11.7686,11.7883,11.7686,11.7784,48000.0
2017-02-01 11:55:00,11.93,11.95,11.93,11.95,32800.0,11.7686,11.7883,11.7686,11.7883,32800.0
2017-02-01 12:00:00,11.96,11.96,11.96,11.96,21600.0,11.7981,11.7981,11.7981,11.7981,21600.0
2017-02-01 12:05:00,11.97,11.97,11.96,11.97,30240.0,11.808,11.808,11.7981,11.808,30240.0
2017-02-01 12:10:00,11.97,11.97,11.96,11.97,50000.0,11.808,11.808,11.7981,11.808,50000.0
2017-02-01 12:15:00,11.97,11.97,11.96,11.96,28400.0,11.808,11.808,11.7981,11.7981,28400.0
2017-02-01 12:20:00,11.96,11.97,11.96,11.96,41600.0,11.7981,11.808,11.7981,11.7981,41600.0
2017-02-01 12:25:00,11.97,11.98,11.97,11.98,21744.0,11.808,11.8179,11.808,11.8179,21744.0
2017-02-01 12:30:00,11.98,11.99,11.98,11.99,44072.0,11.8179,11.8277,11.8179,11.8277,44072.0
2017-02-01 12:35:00,11.99,12.0,11.99,12.0,82848.0,11.8277,11.8376,11.8277,11.8376,82848.0
2017-02-01 12:40:00,12.0,12.01,12.0,12.01,50992.0,11.8376,11.8475,11.8376,11.8475,50992.0
2017-02-01 12:45:00,12.0,12.0,12.0,12.0,89600.0,11.8376,11.8376,11.8376,11.8376,89600.0
2017-02-01 12:50:00,12.0,12.0,12.0,12.0,11200.0,11.8376,11.8376,11.8376,11.8376,11200.0
2017-02-01 12:55:00,12.0,12.0,11.99,11.99,46928.0,11.8376,11.8376,11.8277,11.8277,46928.0
2017-02-01 13:00:00,11.99,12.0,11.99,12.0,12976.0,11.8277,11.8376,11.8277,11.8376,12976.0
2017-02-01 13:05:00,12.0,12.01,12.0,12.01,72256.0,11.8376,11.8475,11.8376,11.8475,72256.0
2017-02-01 13:10:00,12.01,12.01,12.01,12.01,16480.0,11.8475,11.8475,11.8475,11.8475,16480.0
2017-02-01 13:15:00,12.01,12.01,12.0,12.01,50600.0,11.8475,11.8475,11.8376,11.8475,50600.0
2017-02-01 13:20:00,12.01,12.01,12.0,12.01,52656.0,11.8475,11.8475,11.8376,11.8475,52656.0
2017-02-01 13:25:00,12.0,12.0,11.99,11.99,22400.0,11.8376,11.8376,11.8277,11.8277,22400.0
2017-02-01 13:30:00,12.0,12.0,11.99,12.0,41528.0,11.8376,11.8376,11.8277,11.8376,41528.0
2017-02-01 13:35:00,12.0,12.0,11.99,11.99,21248.0,11.8376,11.8376,11.8277,11.8277,21248.0
2017-02-01 13:40:00,11.99,12.0,11.99,12.0,78400.0,11.8277,11.8376,11.8277,11.8376,78400.0
2017-02-01 13:45:00,12.0,12.0,12.0,12.0,11200.0,11.8376,11.8376,11.8376,11.8376,11200.0
2017-02-01 13:50:00,11.99,12.0,11.98,11.99,254088.0,11.8277,11.8376,11.8179,11.8277,254088.0
2017-02-01 13:55:00,11.99,11.99,11.97,11.97,49864.0,11.8277,11.8277,11.808,11.808,49864.0
2017-02-01 14:00:00,11.97,12.01,11.96,11.99,292712.0,11.808,11.8475,11.7981,11.8277,292712.0
2017-02-01 14:05:00,11.99,12.02,11.99,12.01,217680.0,11.8277,11.8573,11.8277,11.8475,217680.0
2017-02-01 14:10:00,12.01,12.05,12.01,12.05,332632.0,11.8475,11.8869,11.8475,11.8869,332632.0
2017-02-01 14:15:00,12.05,12.05,12.02,12.05,263088.0,11.8869,11.8869,11.8573,11.8869,263088.0
2017-02-01 14:20:00,12.05,12.05,12.02,12.03,149200.0,11.8869,11.8869,11.8573,11.8672,149200.0
2017-02-01 14:25:00,12.04,12.05,12.04,12.04,68520.0,11.8771,11.8869,11.8771,11.8771,68520.0
2017-02-01 14:30:00,12.04,12.04,12.01,12.01,153592.0,11.8771,11.8771,11.8475,11.8475,153592.0
2017-02-01 14:35:00,12.01,12.02,12.0,12.01,44000.0,11.8475,11.8573,11.8376,11.8475,44000.0
2017-02-01 14:40:00,12.01,12.01,11.99,12.0,51600.0,11.8475,11.8475,11.8277,11.8376,51600.0
2017-02-01 14:45:00,12.0,12.01,11.99,12.01,139496.0,11.8376,11.8475,11.8277,11.8475,139496.0
2017-02-01 14:50:00,12.0,12.0,12.0,12.0,74000.0,11.8376,11.8376,11.8376,11.8376,74000.0
2017-02-01 14:55:00,12.0,12.02,12.0,12.02,15200.0,11.8376,11.8573,11.8376,11.8573,15200.0
2017-02-01 15:00:00,12.02,12.03,12.02,12.03,59512.0,11.8573,11.8672,11.8573,11.8672,59512.0
2017-02-01 15:05:00,12.04,12.04,12.03,12.03,120920.0,11.8771,11.8771,11.8672,11.8672,120920.0
2017-02-01 15:10:00,12.04,12.04,12.04,12.04,29600.0,11.8771,11.8771,11.8771,11.8771,29600.0
2017-02-01 15:15:00,12.04,12.05,12.03,12.03,78792.0,11.8771,11.8869,11.8672,11.8672,78792.0
2017-02-01 15:20:00,12.04,12.05,12.04,12.05,46400.0,11.8771,11.8869,11.8771,11.8869,46400.0
2017-02-01 15:25:00,12.05,12.06,12.05,12.06,27000.0,11.8869,11.8968,11.8869,11.8968,27000.0
2017-02-01 15:30:00,12.05,12.06,12.05,12.05,143136.0,11.8869,11.8968,11.8869,11.8869,143136.0
2017-02-01 15:35:00,12.06,12.06,12.05,12.06,66400.0,11.8968,11.8968,11.8869,11.8968,66400.0
2017-02-01 15:40:00,12.06,12.07,12.06,12.06,145280.0,11.8968,11.9067,11.8968,11.8968,145280.0
2017-02-01 15:45:00,12.06,12.06,12.04,12.05,166312.0,11.8968,11.8968,11.8771,11.8869,166312.0
2017-02-01 15:50:00,12.05,12.06,12.04,12.04,243752.0,11.8869,11.8968,11.8771,11.8771,243752.0
2017-02-01 15:55:00,12.04,12.05,12.03,12.03,475024.0,11.8771,11.8869,11.8672,11.8672,475024.0
2017-02-02 09:30:00,11.99,11.99,11.93,11.96,509824.0,11.8277,11.8277,11.7686,11.7981,509824.0
2017-02-02 09:35:00,11.94,11.98,11.92,11.97,300880.0,11.7784,11.8179,11.7587,11.808,300880.0
2017-02-02 09:40:00,11.97,12.01,11.96,12.0,265864.0,11.808,11.8475,11.7981,11.8376,265864.0
2017-02-02 09:45:00,12.0,12.03,11.99,12.02,275200.0,11.8376,11.8672,11.8277,11.8573,275200.0
2017-02-02 09:50:00,12.02,12.02,12.01,12.02,45920.0,11.8573,11.8573,11.8475,11.8573,45920.0
2017-02-02 09:55:00,12.02,12.06,12.01,12.06,173480.0,11.8573,11.8968,11.8475,11.8968,173480.0
2017-02-02 10:00:00,12.06,12.06,12.02,12.02,166520.0,11.8968,11.8968,11.8573,11.8573,166520.0
2017-02-02 10:05:00,12.03,12.04,12.02,12.04,110384.0,11.8672,11.8771,11.8573,11.8771,110384.0
2017-02-02 10:10:00,12.03,12.05,12.03,12.05,52800.0,11.8672,11.8869,11.8672,11.8869,52800.0
2017-02-02 10:15:00,12.06,12.06,12.03,12.04,113592.0,11.8968,11.8968,11.8672,11.8771,113592.0
2017-02-02 10:20:00,12.04,12.04,12.02,12.03,93160.0,11.8771,11.8771,11.8573,11.8672,93160.0
2017-02-02 10:25:00,12.03,12.03,12.02,12.02,55976.0,11.8672,11.8672,11.8573,11.8573,55976.0
2017-02-02 10:30:00,12.03,12.04,12.02,12.03,41600.0,11.8672,11.8771,11.8573,11.8672,41600.0
2017-02-02 10:35:00,12.04,12.04,12.02,12.02,23424.0,11.8771,11.8771,11.8573,11.8573,23424.0
2017-02-02 10:40:00,12.03,12.03,12.02,12.03,75160.0,11.8672,11.8672,11.8573,11.8672,75160.0
2017-02-02 10:45:00,12.03,12.04,12.02,12.04,47864.0,11.8672,11.8771,11.8573,11.8771,47864.0
2017-02-02 10:50:00,12.04,12.04,12.03,12.03,57600.0,11.8771,11.8771,11.8672,11.8672,57600.0
2017-02-02 10:55:00,12.03,12.07,12.03,12.07,199480.0,11.8672,11.9067,11.8672,11.9067,199480.0
2017-02-02 11:00:00,12.08,12.08,12.07,12.08,67344.0,11.9165,11.9165,11.9067,11.9165,67344.0
2017-02-02 11:05:00,12.07,12.07,12.06,12.07,58400.0,11.9067,11.9067,11.8968,11.9067,58400.0
2017-02-02 11:10:00,12.07,12.07,12.06,12.06,22480.0,11.9067,11.9067,11.8968,11.8968,22480.0
2017-02-02 11:15:00,12.06,12.07,12.06,12.07,68344.0,11.8968,11.9067,11.8968,11.9067,68344.0
2017-02-02 11:20:00,12.07,12.08,12.06,12.06,46800.0,11.9067,11.9165,11.8968,11.8968,46800.0
2017-02-02 11:25:00,12.06,12.07,12.05,12.05,69760.0,11.8968,11.9067,11.8869,11.8869,69760.0
2017-02-02 11:30:00,12.05,12.06,12.05,12.05,77520.0,11.8869,11.8968,11.8869,11.8869,77520.0
2017-02-02 11:35:00,12.05,12.06,12.05,12.05,32800.0,11.8869,11.8968,11.8869,11.8869,32800.0
2017-02-02 11:40:00,12.05,12.05,12.04,12.05,42400.0,11.8869,11.8869,11.8771,11.8869,42400.0
2017-02-02 11:45:00,12.04,12.04,12.02,12.02,115200.0,11.8771,11.8771,11.8573,11.8573,115200.0
2017-02-02 11:50:00,12.01,12.01,12.0,12.0,52400.0,11.8475,11.8475,11.8376,11.8376,52400.0
2017-02-02 11:55:00,12.0,12.0,11.97,11.98,64000.0,11.8376,11.8376,11.808,11.8179,64000.0
2017-02-02 12:00:00,11.97,11.98,11.97,11.97,57504.0,11.808,11.8179,11.808,11.808,57504.0
2017-02-02 12:05:00,11.98,11.99,11.98,11.98,24000.0,11.8179,11.8277,11.8179,11.8179,24000.0
2017-02-02 12:10:00,11.97,11.98,11.97,11.97,58344.0,11.808,11.8179,11.808,11.808,58344.0
2017-02-02 12:15:00,11.97,11.98,11.97,11.98,159264.0,11.808,11.8179,11.808,11.8179,159264.0
2017-02-02 12:20:00,11.98,11.98,11.97,11.98,52800.0,11.8179,11.8179,11.808,11.8179,52800.0
2017-02-02 12:25:00,11.99,11.99,11.99,11.99,28800.0,11.8277,11.8277,11.8277,11.8277,28800.0
2017-02-02 12:30:00,11.99,11.99,11.99,11.99,44000.0,11.8277,11.8277,11.8277,11.8277,44000.0
2017-02-02 12:35:00,11.99,12.0,11.99,12.0,62880.0,11.8277,11.8376,11.8277,11.8376,62880.0
2017-02-02 12:40:00,12.0,12.01,12.0,12.0,28000.0,11.8376,11.8475,11.8376,11.8376,28000.0
2017-02-02 12:45:00,12.01,12.02,12.01,12.02,47744.0,11.8475,11.8573,11.8475,11.8573,47744.0
2017-02-02 12:50:00,12.03,12.03,12.01,12.01,30080.0,11.8672,11.8672,11.8475,11.8475,30080.0
2017-02-02 12:55:00,12.01,12.01,12.0,12.0,40000.0,11.8475,11.8475,11.8376,11.8376,40000.0
2017-02-02 13:00:00,12.0,12.01,12.0,12.0,26288.0,11.8376,11.8475,11.8376,11.8376,26288.0
2017-02-02 13:05:00,12.0,12.0,12.0,12.0,10400.0,11.8376,11.8376,11.8376,11.8376,10400.0
2017-02-02 13:10:00,12.0,12.0,11.99,11.99,6232.0,11.8376,11.8376,11.8277,11.8277,6232.0
2017-02-02 13:15:00,12.0,12.0,11.99,11.99,9600.0,11.8376,11.8376,11.8277,11.8277,9600.0
2017-02-02 13:20:00,11.99,11.99,11.99,11.99,25600.0,11.8277,11.8277,11.8277,11.8277,25600.0
2017-02-02 13:25:00,11.98,11.98,11.98,11.98,118600.0,11.8179,11.8179,11.8179,11.8179,118600.0
2017-02-02 13:30:00,11.98,11.99,11.98,11.99,25600.0,11.8179,11.8277,11.8179,11.8277,25600.0
2017-02-02 13:35:00,11.98,11.99,11.98,11.99,16800.0,11.8179,11.8277,11.8179,11.8277,16800.0
2017-02-02 13:40:00,11.99,12.02,11.99,12.01,42720.0,11.8277,11.8573,11.8277,11.8475,42720.0
2017-02-02 13:45:00,12.02,12.02,12.01,12.02,27360.0,11.8573,11.8573,11.8475,11.8573,27360.0
2017-02-02 13:50:00,12.02,12.03,12.02,12.02,18816.0,11.8573,11.8672,11.8573,11.8573,18816.0
2017-02-02 13:55:00,12.02,12.02,12.01,12.01,20000.0,11.8573,11.8573,11.8475,11.8475,20000.0
2017-02-02 14:00:00,12.01,12.01,12.0,12.0,63384.0,11.8475,11.8475,11.8376,11.8376,63384.0
2017-02-02 14:05:00,12.01,12.01,12.01,12.01,19200.0,11.8475,11.8475,11.8475,11.8475,19200.0
2017-02-02 14:10:00,12.0,12.01,12.0,12.0,20000.0,11.8376,11.8475,11.8376,11.8376,20000.0
2017-02-02 14:15:00,12.0,12.0,11.99,11.99,31200.0,11.8376,11.8376,11.8277,11.8277,31200.0
2017-02-02 14:20:00,11.99,11.99,11.98,11.99,103472.0,11.8277,11.8277,11.8179,11.8277,103472.0
2017-02-02 14:25:00,11.98,11.99,11.98,11.98,56800.0,11.8179,11.8277,11.8179,11.8179,56800.0
2017-02-02 14:30:00,11.97,11.97,11.96,11.97,85600.0,11.808,11.808,11.7981,11.808,85600.0
2017-02-02 14:35:00,11.97,11.99,11.96,11.99,153560.0,11.808,11.8277,11.7981,11.8277,153560.0
2017-02-02 14:40:00,11.99,11.99,11.98,11.99,16000.0,11.8277,11.8277,11.8179,11.8277,16000.0
2017-02-02 14:45:00,11.99,11.99,11.98,11.98,11440.0,11.8277,11.8277,11.8179,11.8179,11440.0
2017-02-02 14:50:00,11.97,11.97,11.97,11.97,20000.0,11.808,11.808,11.808,11.808,20000.0
2017-02-02 14:55:00,11.98,11.98,11.97,11.98,24000.0,11.8179,11.8179,11.808,11.8179,24000.0
2017-02-02 15:00:00,11.99,11.99,11.98,11.98,24800.0,11.8277,11.8277,11.8179,11.8179,24800.0
2017-02-02 15:05:00,11.99,12.0,11.99,11.99,45600.0,11.8277,11.8376,11.8277,11.8277,45600.0
2017-02-02 15:10:00,11.99,12.0,11.99,12.0,11200.0,11.8277,11.8376,11.8277,11.8376,11200.0
2017-02-02 15:15:00,11.99,12.0,11.98,12.0,98440.0,11.8277,11.8376,11.8179,11.8376,98440.0
2017-02-02 15:20:00,12.0,12.01,12.0,12.01,70624.0,11.8376,11.8475,11.8376,11.8475,70624.0
2017-02-02 15:25:00,12.0,12.01,12.0,12.01,105768.0,11.8376,11.8475,11.8376,11.8475,105768.0
2017-02-02 15:30:00,12.02,12.02,12.01,12.01,30400.0,11.8573,11.8573,11.8475,11.8475,30400.0
2017-02-02 15:35:00,12.01,12.02,11.99,11.99,24000.0,11.8475,11.8573,11.8277,11.8277,24000.0
2017-02-02 15:40:00,12.0,12.01,12.0,12.01,59472.0,11.8376,11.8475,11.8376,11.8475,59472.0
2017-02-02 15:45:00,12.01,12.02,12.01,12.02,102800.0,11.8475,11.8573,11.8475,11.8573,102800.0
2017-02-02 15:50:00,12.02,12.02,12.01,12.01,101016.0,11.8573,11.8573,11.8475,11.8475,101016.0
2017-02-02 15:55:00,12.01,12.01,12.0,12.01,327136.0,11.8475,11.8475,11.8376,11.8475,327136.0
2017-02-03 09:30:00,12.04,12.05,12.02,12.04,175456.0,11.8771,11.8869,11.8573,11.8771,175456.0
2017-02-03 09:35:00,12.04,12.07,12.03,12.06,288016.0,11.8771,11.9067,11.8672,11.8968,288016.0
2017-02-03 09:40:00,12.06,12.07,12.03,12.03,393736.0,11.8968,11.9067,11.8672,11.8672,393736.0
2017-02-03 09:45:00,12.04,12.06,12.04,12.05,355208.0,11.8771,11.8968,11.8771,11.8869,355208.0
2017-02-03 09:50:00,12.05,12.05,12.04,12.04,120952.0,11.8869,11.8869,11.8771,11.8771,120952.0
2017-02-03 09:55:00,12.05,12.05,12.04,12.05,52800.0,11.8869,11.8869,11.8771,11.8869,52800.0
2017-02-03 10:00:00,12.05,12.07,12.05,12.06,100000.0,11.8869,11.9067,11.8869,11.8968,100000.0
2017-02-03 10:05:00,12.06,12.06,12.03,12.04,207856.0,11.8968,11.8968,11.8672,11.8771,207856.0
2017-02-03 10:10:00,12.05,12.06,12.04,12.06,81480.0,11.8869,11.8968,11.8771,11.8968,81480.0
2017-02-03 10:15:00,12.06,12.06,12.04,12.06,104320.0,11.8968,11.8968,11.8771,11.8968,104320.0
2017-02-03 10:20:00,12.06,12.06,12.05,12.06,215752.0,11.8968,11.8968,11.8869,11.8968,215752.0
2017-02-03 10:25:00,12.06,12.1,12.06,12.08,312344.0,11.8968,11.9363,11.8968,11.9165,312344.0
2017-02-03 10:30:00,12.08,12.08,12.06,12.06,138608.0,11.9165,11.9165,11.8968,11.8968,138608.0
2017-02-03 10:35:00,12.06,12.07,12.05,12.06,102840.0,11.8968,11.9067,11.8869,11.8968,102840.0
2017-02-03 10:40:00,12.06,12.06,12.05,12.06,53592.0,11.8968,11.8968,11.8869,11.8968,53592.0
2017-02-03 10:45:00,12.06,12.08,12.06,12.08,36456.0,11.8968,11.9165,11.8968,11.9165,36456.0
2017-02-03 10:50:00,12.08,12.08,12.06,12.06,111808.0,11.9165,11.9165,11.8968,11.8968,111808.0
2017-02-03 10:55:00,12.06,12.07,12.06,12.06,44544.0,11.8968,11.9067,11.8968,11.8968,44544.0
2017-02-03 11:00:00,12.06,12.08,12.06,12.08,90400.0,11.8968,11.9165,11.8968,11.9165,90400.0
2017-02-03 11:05:00,12.08,12.09,12.08,12.08,61712.0,11.9165,11.9264,11.9165,11.9165,61712.0
2017-02-03 11:10:00,12.08,12.09,12.07,12.07,25096.0,11.9165,11.9264,11.9067,11.9067,25096.0
2017-02-03 11:15:00,12.07,12.07,12.06,12.06,9224.0,11.9067,11.9067,11.8968,11.8968,9224.0
2017-02-03 11:20:00,12.06,12.07,12.03,12.04,100128.0,11.8968,11.9067,11.8672,11.8771,100128.0
2017-02-03 11:25:00,12.03,12.05,12.03,12.05,62632.0,11.8672,11.8869,11.8672,11.8869,62632.0
2017-02-03 11:30:00,12.04,12.05,12.04,12.04,121232.0,11.8771,11.8869,11.8771,11.8771,121232.0
2017-02-03 11:35:00,12.04,12.04,12.02,12.03,149936.0,11.8771,11.8771,11.8573,11.8672,149936.0
2017-02-03 11:40:00,12.03,12.03,12.01,12.02,54712.0,11.8672,11.8672,11.8475,11.8573,54712.0
2017-02-03 11:45:00,12.02,12.03,12.02,12.03,47992.0,11.8573,11.8672,11.8573,11.8672,47992.0
2017-02-03 11:50:00,12.03,12.03,12.03,12.03,12000.0,11.8672,11.8672,11.8672,11.8672,12000.0
2017-02-03 11:55:00,12.03,12.04,12.03,12.04,23784.0,11.8672,11.8771,11.8672,11.8771,23784.0
2017-02-03 12:00:00,12.04,12.05,12.04,12.04,121120.0,11.8771,11.8869,11.8771,11.8771,121120.0
2017-02-03 12:05:00,12.04,12.05,12.04,12.05,28000.0,11.8771,11.8869,11.8771,11.8869,28000.0
2017-02-03 12:10:00,12.04,12.05,12.04,12.04,30264.0,11.8771,11.8869,11.8771,11.8771,30264.0
2017-02-03 12:15:00,12.05,12.05,12.05,12.05,8800.0,11.8869,11.8869,11.8869,11.8869,8800.0
2017-02-03 12:20:00,12.05,12.06,12.05,12.06,51760.0,11.8869,11.8968,11.8869,11.8968,51760.0
2017-02-03 12:25:00,12.06,12.06,12.05,12.05,55792.0,11.8968,11.8968,11.8869,11.8869,55792.0
2017-02-03 12:30:00,12.05,12.05,12.05,12.05,12800.0,11.8869,11.8869,11.8869,11.8869,12800.0
2017-02-03 12:35:00,12.05,12.06,12.05,12.06,25320.0,11.8869,11.8968,11.8869,11.8968,25320.0
2017-02-03 12:40:00,12.05,12.06,12.05,12.06,16840.0,11.8869,11.8968,11.8869,11.8968,16840.0
2017-02-03 12:45:00,12.05,12.05,12.05,12.05,8848.0,11.8869,11.8869,11.8869,11.8869,8848.0
2017-02-03 12:50:00,12.06,12.06,12.06,12.06,23200.0,11.8968,11.8968,11.8968,11.8968,23200.0
2017-02-03 12:55:00,12.06,12.06,12.05,12.05,13600.0,11.8968,11.8968,11.8869,11.8869,13600.0
2017-02-03 13:00:00,12.05,12.05,12.05,12.05,172400.0,11.8869,11.8869,11.8869,11.8869,172400.0
2017-02-03 13:05:00,12.05,12.05,12.04,12.04,156800.0,11.8869,11.8869,11.8771,11.8771,156800.0
2017-02-03 13:10:00,12.04,12.05,12.04,12.05,145680.0,11.8771,11.8869,11.8771,11.8869,145680.0
2017-02-03 13:15:00,12.05,12.05,12.05,12.05,16000.0,11.8869,11.8869,11.8869,11.8869,16000.0
2017-02-03 13:20:00,12.06,12.06,12.06,12.06,9968.0,11.8968,11.8968,11.8968,11.8968,9968.0
2017-02-03 13:25:00,12.06,12.06,12.06,12.06,9680.0,11.8968,11.8968,11.8968,11.8968,9680.0
2017-02-03 13:30:00,12.06,12.06,12.05,12.06,48800.0,11.8968,11.8968,11.8869,11.8968,48800.0
2017-02-03 13:35:00,12.06,12.06,12.04,12.04,41600.0,11.8968,11.8968,11.8771,11.8771,41600.0
2017-02-03 13:40:00,12.05,12.05,12.04,12.04,12000.0,11.8869,11.8869,11.8771,11.8771,12000.0
2017-02-03 13:45:00,12.04,12.04,12.04,12.04,19200.0,11.8771,11.8771,11.8771,11.8771,19200.0
2017-02-03 13:50:00,12.04,12.05,12.04,12.05,45040.0,11.8771,11.8869,11.8771,11.8869,45040.0
2017-02-03 13:55:00,12.05,12.05,12.04,12.05,30800.0,11.8869,11.8869,11.8771,11.8869,30800.0
2017-02-03 14:00:00,12.05,12.05,12.05,12.05,13600.0,11.8869,11.8869,11.8869,11.8869,13600.0
2017-02-03 14:05:00,12.05,12.05,12.05,12.05,3200.0,11.8869,11.8869,11.8869,11.8869,3200.0
2017-02-03 14:10:00,12.06,12.06,12.05,12.05,32296.0,11.8968,11.8968,11.8869,11.8869,32296.0
2017-02-03 14:15:00,12.05,12.06,12.05,12.06,11600.0,11.8869,11.8968,11.8869,11.8968,11600.0
2017-02-03 14:20:00,12.06,12.06,12.06,12.06,3520.0,11.8968,11.8968,11.8968,11.8968,3520.0
2017-02-03 14:25:00,12.06,12.06,12.05,12.05,26720.0,11.8968,11.8968,11.8869,11.8869,26720.0
2017-02-03 14:30:00,12.06,12.06,12.06,12.06,26504.0,11.8968,11.8968,11.8968,11.8968,26504.0
2017-02-03 14:35:00,12.06,12.06,12.06,12.06,3200.0,11.8968,11.8968,11.8968,11.8968,3200.0
2017-02-03 14:40:00,12.06,12.07,12.06,12.07,101920.0,11.8968,11.9067,11.8968,11.9067,101920.0
2017-02-03 14:45:00,12.07,12.07,12.07,12.07,4000.0,11.9067,11.9067,11.9067,11.9067,4000.0
2017-02-03 14:50:00,12.06,12.07,12.06,12.07,7992.0,11.8968,11.9067,11.8968,11.9067,7992.0
2017-02-03 14:55:00,12.06,12.06,12.06,12.06,19200.0,11.8968,11.8968,11.8968,11.8968,19200.0
2017-02-03 15:00:00,12.06,12.07,12.06,12.07,75232.0,11.8968,11.9067,11.8968,11.9067,75232.0
2017-02-03 15:05:00,12.07,12.07,12.07,12.07,48808.0,11.9067,11.9067,11.9067,11.9067,48808.0
2017-02-03 15:10:00,12.07,12.08,12.07,12.08,29872.0,11.9067,11.9165,11.9067,11.9165,29872.0
2017-02-03 15:15:00,12.08,12.08,12.08,12.08,28240.0,11.9165,11.9165,11.9165,11.9165,28240.0
2017-02-03 15:20:00,12.08,12.08,12.07,12.07,32496.0,11.9165,11.9165,11.9067,11.9067,32496.0
2017-02-03 15:25:00,12.07,12.07,12.07,12.07,56000.0,11.9067,11.9067,11.9067,11.9067,56000.0
2017-02-03 15:30:00,12.07,12.07,12.07,12.07,150400.0,11.9067,11.9067,11.9067,11.9067,150400.0
2017-02-03 15:35:00,12.07,12.07,12.07,12.07,67000.0,11.9067,11.9067,11.9067,11.9067,67000.0
2017-02-03 15:40:00,12.06,12.07,12.06,12.07,40800.0,11.8968,11.9067,11.8968,11.9067,40800.0
2017-02-03 15:45:00,12.07,12.08,12.07,12.07,156704.0,11.9067,11.9165,11.9067,11.9067,156704.0
2017-02-03 15:50:00,12.07,12.08,12.07,12.07,74520.0,11.9067,11.9165,11.9067,11.9067,74520.0
2017-02-03 15:55:00,12.08,12.08,12.06,12.08,357872.0,11.9165,11.9165,11.8968,11.9165,357872.0
2017-02-06 09:30:00,12.03,12.05,12.03,12.04,254648.0,11.8672,11.8869,11.8672,11.8771,254648.0
2017-02-06 09:35:00,12.04,12.05,12.02,12.05,159760.0,11.8771,11.8869,11.8573,11.8869,159760.0
2017-02-06 09:40:00,12.05,12.05,12.03,12.04,35600.0,11.8869,11.8869,11.8672,11.8771,35600.0
2017-02-06 09:45:00,12.04,12.04,12.02,12.03,123520.0,11.8771,11.8771,11.8573,11.8672,123520.0
2017-02-06 09:50:00,12.02,12.06,12.02,12.06,35480.0,11.8573,11.8968,11.8573,11.8968,35480.0
2017-02-06 09:55:00,12.06,12.06,12.05,12.05,96320.0,11.8968,11.8968,11.8869,11.8869,96320.0
2017-02-06 10:00:00,12.05,12.06,12.05,12.06,79720.0,11.8869,11.8968,11.8869,11.8968,79720.0
2017-02-06 10:05:00,12.06,12.06,12.05,12.05,10400.0,11.8968,11.8968,11.8869,11.8869,10400.0
2017-02-06 10:10:00,12.05,12.05,12.04,12.05,52000.0,11.8869,11.8869,11.8771,11.8869,52000.0
2017-02-06 10:15:00,12.05,12.07,12.05,12.06,93920.0,11.8869,11.9067,11.8869,11.8968,93920.0
2017-02-06 10:20:00,12.07,12.07,12.07,12.07,8800.0,11.9067,11.9067,11.9067,11.9067,8800.0
2017-02-06 10:25:00,12.07,12.07,12.07,12.07,3600.0,11.9067,11.9067,11.9067,11.9067,3600.0
2017-02-06 10:30:00,12.07,12.07,12.05,12.05,36400.0,11.9067,11.9067,11.8869,11.8869,36400.0
2017-02-06 10:35:00,12.06,12.06,12.06,12.06,27200.0,11.8968,11.8968,11.8968,11.8968,27200.0
2017-02-06 10:40:00,12.06,12.07,12.06,12.06,18280.0,11.8968,11.9067,11.8968,11.8968,18280.0
2017-02-06 10:45:00,12.06,12.08,12.06,12.06,64440.0,11.8968,11.9165,11.8968,11.8968,64440.0
2017-02-06 10:50:00,12.06,12.07,12.06,12.06,49440.0,11.8968,11.9067,11.8968,11.8968,49440.0
2017-02-06 10:55:00,12.07,12.07,12.05,12.05,104896.0,11.9067,11.9067,11.8869,11.8869,104896.0
2017-02-06 11:00:00,12.05,12.06,12.05,12.06,172120.0,11.8869,11.8968,11.8869,11.8968,172120.0
2017-02-06 11:05:00,12.06,12.07,12.06,12.06,46800.0,11.8968,11.9067,11.8968,11.8968,46800.0
2017-02-06 11:10:00,12.07,12.08,12.07,12.07,43432.0,11.9067,11.9165,11.9067,11.9067,43432.0
2017-02-06 11:15:00,12.08,12.09,12.08,12.08,41616.0,11.9165,11.9264,11.9165,11.9165,41616.0
2017-02-06 11:20:00,12.08,12.09,12.08,12.09,36128.0,11.9165,11.9264,11.9165,11.9264,36128.0
2017-02-06 11:25:00,12.09,12.11,12.09,12.11,614752.0,11.9264,11.9461,11.9264,11.9461,614752.0
2017-02-06 11:30:00,12.1,12.11,12.1,12.1,24000.0,11.9363,11.9461,11.9363,11.9363,24000.0
2017-02-06 11:35:00,12.1,12.1,12.1,12.1,16000.0,11.9363,11.9363,11.9363,11.9363,16000.0
2017-02-06 11:40:00,12.1,12.1,12.08,12.09,73600.0,11.9363,11.9363,11.9165,11.9264,73600.0
2017-02-06 11:45:00,12.09,12.09,12.09,12.09,19200.0,11.9264,11.9264,11.9264,11.9264,19200.0
2017-02-06 11:50:00,12.09,12.09,12.08,12.09,26400.0,11.9264,11.9264,11.9165,11.9264,26400.0
2017-02-06 11:55:00,12.09,12.09,12.09,12.09,5600.0,11.9264,11.9264,11.9264,11.9264,5600.0
2017-02-06 12:00:00,12.09,12.09,12.09,12.09,36000.0,11.9264,11.9264,11.9264,11.9264,36000.0
2017-02-06 12:05:00,12.09,12.09,12.08,12.08,14400.0,11.9264,11.9264,11.9165,11.9165,14400.0
2017-02-06 12:10:00,12.08,12.09,12.08,12.09,96000.0,11.9165,11.9264,11.9165,11.9264,96000.0
2017-02-06 12:15:00,12.09,12.09,12.09,12.09,9064.0,11.9264,11.9264,11.9264,11.9264,9064.0
2017-02-06 12:20:00,12.08,12.08,12.08,12.08,7600.0,11.9165,11.9165,11.9165,11.9165,7600.0
2017-02-06 12:25:00,12.08,12.09,12.08,12.09,46400.0,11.9165,11.9264,11.9165,11.9264,46400.0
2017-02-06 12:30:00,12.08,12.08,12.08,12.08,16000.0,11.9165,11.9165,11.9165,11.9165,16000.0
2017-02-06 12:35:00,12.08,12.08,12.07,12.08,3200.0,11.9165,11.9165,11.9067,11.9165,3200.0
2017-02-06 12:40:00,12.08,12.08,12.08,12.08,5200.0,11.9165,11.9165,11.9165,11.9165,5200.0
2017-02-06 12:45:00,12.07,12.08,12.07,12.08,15520.0,11.9067,11.9165,11.9067,11.9165,15520.0
2017-02-06 12:50:00,12.07,12.08,12.07,12.08,4800.0,11.9067,11.9165,11.9067,11.9165,4800.0
2017-02-06 12:55:00,12.08,12.08,12.07,12.07,20800.0,11.9165,11.9165,11.9067,11.9067,20800.0
2017-02-06 13:00:00,12.08,12.08,12.06,12.06,22400.0,11.9165,11.9165,11.8968,11.8968,22400.0
2017-02-06 13:05:00,12.06,12.07,12.06,12.07,39200.0,11.8968,11.9067,11.8968,11.9067,39200.0
2017-02-06 13:10:00,12.07,12.07,12.06,12.06,26400.0,11.9067,11.9067,11.8968,11.8968,26400.0
2017-02-06 13:15:00,12.06,12.06,12.05,12.06,123024.0,11.8968,11.8968,11.8869,11.8968,123024.0
2017-02-06 13:20:00,12.06,12.07,12.06,12.06,71312.0,11.8968,11.9067,11.8968,11.8968,71312.0
2017-02-06 13:25:00,12.06,12.06,12.06,12.06,10496.0,11.8968,11.8968,11.8968,11.8968,10496.0
2017-02-06 13:30:00,12.06,12.06,12.06,12.06,2400.0,11.8968,11.8968,11.8968,11.8968,2400.0
2017-02-06 13:35:00,12.06,12.06,12.05,12.05,8800.0,11.8968,11.8968,11.8869,11.8869,8800.0
2017-02-06 13:40:00,12.05,12.05,12.05,12.05,39200.0,11.8869,11.8869,11.8869,11.8869,39200.0
2017-02-06 13:45:00,12.05,12.05,12.05,12.05,14400.0,11.8869,11.8869,11.8869,11.8869,14400.0
2017-02-06 13:50:00,12.06,12.07,12.06,12.07,8800.0,11.8968,11.9067,11.8968,11.9067,8800.0
2017-02-06 13:55:00,12.07,12.08,12.07,12.07,11200.0,11.9067,11.9165,11.9067,11.9067,11200.0
2017-02-06 14:00:00,12.07,12.07,12.07,12.07,10400.0,11.9067,11.9067,11.9067,11.9067,10400.0
2017-02-06 14:05:00,12.07,12.07,12.06,12.06,6424.0,11.9067,11.9067,11.8968,11.8968,6424.0
2017-02-06 14:10:00,12.06,12.07,12.06,12.07,4800.0,11.8968,11.9067,11.8968,11.9067,4800.0
2017-02-06 14:15:00,12.08,12.08,12.07,12.07,65656.0,11.9165,11.9165,11.9067,11.9067,65656.0
2017-02-06 14:20:00,12.07,12.08,12.07,12.07,13600.0,11.9067,11.9165,11.9067,11.9067,13600.0
2017-02-06 14:25:00,12.07,12.08,12.07,12.07,22800.0,11.9067,11.9165,11.9067,11.9067,22800.0
2017-02-06 14:30:00,12.07,12.08,12.07,12.07,17600.0,11.9067,11.9165,11.9067,11.9067,17600.0
2017-02-06 14:35:00,12.07,12.07,12.07,12.07,27200.0,11.9067,11.9067,11.9067,11.9067,27200.0
2017-02-06 14:40:00,12.07,12.07,12.07,12.07,29600.0,11.9067,11.9067,11.9067,11.9067,29600.0
2017-02-06 14:45:00,12.08,12.08,12.07,12.07,70864.0,11.9165,11.9165,11.9067,11.9067,70864.0
2017-02-06 14:50:00,12.07,12.07,12.07,12.07,28864.0,11.9067,11.9067,11.9067,11.9067,28864.0
2017-02-06 14:55:00,12.07,12.08,12.07,12.08,28960.0,11.9067,11.9165,11.9067,11.9165,28960.0
2017-02-06 15:00:00,12.08,12.08,12.08,12.08,1744.0,11.9165,11.9165,11.9165,11.9165,1744.0
2017-02-06 15:05:00,12.08,12.08,12.08,12.08,8000.0,11.9165,11.9165,11.9165,11.9165,8000.0
2017-02-06 15:10:00,12.09,12.09,12.08,12.08,13312.0,11.9264,11.9264,11.9165,11.9165,13312.0
2017-02-06 15:15:00,12.09,12.09,12.09,12.09,3200.0,11.9264,11.9264,11.9264,11.9264,3200.0
2017-02-06 15:20:00,12.09,12.09,12.09,12.09,49392.0,11.9264,11.9264,11.9264,11.9264,49392.0
2017-02-06 15:25:00,12.08,12.09,12.08,12.09,4800.0,11.9165,11.9264,11.9165,11.9264,4800.0
2017-02-06 15:30:00,12.09,12.09,12.09,12.09,111552.0,11.9264,11.9264,11.9264,11.9264,111552.0
2017-02-06 15:35:00,12.09,12.09,12.08,12.09,108000.0,11.9264,11.9264,11.9165,11.9264,108000.0
2017-02-06 15:40:00,12.09,12.1,12.09,12.09,97784.0,11.9264,11.9363,11.9264,11.9264,97784.0
2017-02-06 15:45:00,12.09,12.09,12.08,12.08,30240.0,11.9264,11.9264,11.9165,11.9165,30240.0
2017-02-06 15:50:00,12.08,12.1,12.08,12.1,77848.0,11.9165,11.9363,11.9165,11.9363,77848.0
2017-02-06 15:55:00,12.1,12.11,12.09,12.11,551248.0,11.9363,11.9461,11.9264,11.9461,551248.0
2017-02-07 09:30:00,12.15,12.16,12.14,12.16,272496.0,11.9856,11.9954,11.9757,11.9954,272496.0
2017-02-07 09:35:00,12.15,12.18,12.15,12.18,719536.0,11.9856,12.0152,11.9856,12.0152,719536.0
2017-02-07 09:40:00,12.18,12.18,12.16,12.18,113520.0,12.0152,12.0152,11.9954,12.0152,113520.0
2017-02-07 09:45:00,12.18,12.19,12.18,12.18,96008.0,12.0152,12.025,12.0152,12.0152,96008.0
2017-02-07 09:50:00,12.18,12.19,12.17,12.19,109600.0,12.0152,12.025,12.0053,12.025,109600.0
2017-02-07 09:55:00,12.19,12.19,12.18,12.18,26336.0,12.025,12.025,12.0152,12.0152,26336.0
2017-02-07 10:00:00,12.18,12.19,12.18,12.18,36800.0,12.0152,12.025,12.0152,12.0152,36800.0
2017-02-07 10:05:00,12.19,12.2,12.19,12.2,28800.0,12.025,12.0349,12.025,12.0349,28800.0
2017-02-07 10:10:00,12.2,12.21,12.2,12.21,59760.0,12.0349,12.0448,12.0349,12.0448,59760.0
2017-02-07 10:15:00,12.21,12.21,12.21,12.21,22400.0,12.0448,12.0448,12.0448,12.0448,22400.0
2017-02-07 10:20:00,12.2,12.2,12.2,12.2,102688.0,12.0349,12.0349,12.0349,12.0349,102688.0
2017-02-07 10:25:00,12.21,12.21,12.19,12.19,98200.0,12.0448,12.0448,12.025,12.025,98200.0
2017-02-07 10:30:00,12.19,12.2,12.19,12.19,88000.0,12.025,12.0349,12.025,12.025,88000.0
2017-02-07 10:35:00,12.19,12.21,12.19,12.21,89600.0,12.025,12.0448,12.025,12.0448,89600.0
2017-02-07 10:40:00,12.21,12.23,12.21,12.23,45936.0,12.0448,12.0645,12.0448,12.0645,45936.0
2017-02-07 10:45:00,12.23,12.23,12.22,12.23,84304.0,12.0645,12.0645,12.0546,12.0645,84304.0
2017-02-07 10:50:00,12.23,12.24,12.23,12.23,73600.0,12.0645,12.0744,12.0645,12.0645,73600.0
2017-02-07 10:55:00,12.23,12.24,12.23,12.23,13600.0,12.0645,12.0744,12.0645,12.0645,13600.0
2017-02-07 11:00:00,12.23,12.24,12.22,12.24,56672.0,12.0645,12.0744,12.0546,12.0744,56672.0
2017-02-07 11:05:00,12.24,12.24,12.23,12.24,85656.0,12.0744,12.0744,12.0645,12.0744,85656.0
2017-02-07 11:10:00,12.24,12.24,12.23,12.23,22216.0,12.0744,12.0744,12.0645,12.0645,22216.0
2017-02-07 11:15:00,12.22,12.23,12.21,12.21,65328.0,12.0546,12.0645,12.0448,12.0448,65328.0
2017-02-07 11:20:00,12.21,12.21,12.2,12.2,31400.0,12.0448,12.0448,12.0349,12.0349,31400.0
2017-02-07 11:25:00,12.2,12.2,12.19,12.2,57208.0,12.0349,12.0349,12.025,12.0349,57208.0
2017-02-07 11:30:00,12.2,12.21,12.2,12.21,38352.0,12.0349,12.0448,12.0349,12.0448,38352.0
2017-02-07 11:35:00,12.21,12.21,12.2,12.21,83632.0,12.0448,12.0448,12.0349,12.0448,83632.0
2017-02-07 11:40:00,12.21,12.21,12.2,12.21,38240.0,12.0448,12.0448,12.0349,12.0448,38240.0
2017-02-07 11:45:00,12.21,12.22,12.21,12.22,37208.0,12.0448,12.0546,12.0448,12.0546,37208.0
2017-02-07 11:50:00,12.21,12.22,12.21,12.22,36360.0,12.0448,12.0546,12.0448,12.0546,36360.0
2017-02-07 11:55:00,12.22,12.22,12.22,12.22,35200.0,12.0546,12.0546,12.0546,12.0546,35200.0
2017-02-07 12:00:00,12.22,12.23,12.21,12.23,28568.0,12.0546,12.0645,12.0448,12.0645,28568.0
2017-02-07 12:05:00,12.23,12.23,12.21,12.22,52616.0,12.0645,12.0645,12.0448,12.0546,52616.0
2017-02-07 12:10:00,12.22,12.22,12.22,12.22,47104.0,12.0546,12.0546,12.0546,12.0546,47104.0
2017-02-07 12:15:00,12.22,12.22,12.21,12.21,36576.0,12.0546,12.0546,12.0448,12.0448,36576.0
2017-02-07 12:20:00,12.21,12.21,12.2,12.21,60896.0,12.0448,12.0448,12.0349,12.0448,60896.0
2017-02-07 12:25:00,12.2,12.2,12.18,12.19,130648.0,12.0349,12.0349,12.0152,12.025,130648.0
2017-02-07 12:30:00,12.19,12.19,12.18,12.19,89760.0,12.025,12.025,12.0152,12.025,89760.0
2017-02-07 12:35:00,12.19,12.2,12.19,12.2,60288.0,12.025,12.0349,12.025,12.0349,60288.0
2017-02-07 12:40:00,12.2,12.2,12.17,12.18,170176.0,12.0349,12.0349,12.0053,12.0152,170176.0
2017-02-07 12:45:00,12.18,12.18,12.16,12.16,304960.0,12.0152,12.0152,11.9954,11.9954,304960.0
2017-02-07 12:50:00,12.16,12.17,12.15,12.17,114400.0,11.9954,12.0053,11.9856,12.0053,114400.0
2017-02-07 12:55:00,12.17,12.18,12.17,12.17,26400.0,12.0053,12.0152,12.0053,12.0053,26400.0
2017-02-07 13:00:00,12.17,12.17,12.16,12.16,84800.0,12.0053,12.0053,11.9954,11.9954,84800.0
2017-02-07 13:05:00,12.16,12.17,12.16,12.17,60720.0,11.9954,12.0053,11.9954,12.0053,60720.0
2017-02-07 13:10:00,12.17,12.18,12.17,12.18,145032.0,12.0053,12.0152,12.0053,12.0152,145032.0
2017-02-07 13:15:00,12.18,12.19,12.18,12.19,77360.0,12.0152,12.025,12.0152,12.025,77360.0
2017-02-07 13:20:00,12.19,12.19,12.18,12.18,24000.0,12.025,12.025,12.0152,12.0152,24000.0
2017-02-07 13:25:00,12.18,12.19,12.18,12.19,46928.0,12.0152,12.025,12.0152,12.025,46928.0
2017-02-07 13:30:00,12.19,12.2,12.19,12.19,13600.0,12.025,12.0349,12.025,12.025,13600.0
2017-02-07 13:35:00,12.19,12.19,12.19,12.19,100368.0,12.025,12.025,12.025,12.025,100368.0
2017-02-07 13:40:00,12.19,12.19,12.19,12.19,21192.0,12.025,12.025,12.025,12.025,21192.0
2017-02-07 13:45:00,12.2,12.2,12.2,12.2,22400.0,12.0349,12.0349,12.0349,12.0349,22400.0
2017-02-07 13:50:00,12.2,12.21,12.19,12.19,64024.0,12.0349,12.0448,12.025,12.025,64024.0
2017-02-07 13:55:00,12.19,12.2,12.19,12.2,43200.0,12.025,12.0349,12.025,12.0349,43200.0
2017-02-07 14:00:00,12.2,12.21,12.2,12.2,119752.0,12.0349,12.0448,12.0349,12.0349,119752.0
2017-02-07 14:05:00,12.2,12.2,12.19,12.19,67232.0,12.0349,12.0349,12.025,12.025,67232.0
2017-02-07 14:10:00,12.19,12.19,12.19,12.19,24000.0,12.025,12.025,12.025,12.025,24000.0
2017-02-07 14:15:00,12.19,12.19,12.18,12.18,42512.0,12.025,12.025,12.0152,12.0152,42512.0
2017-02-07 14:20:00,12.18,12.18,12.17,12.17,37568.0,12.0152,12.0152,12.0053,12.0053,37568.0
2017-02-07 14:25:00,12.17,12.18,12.17,12.18,40000.0,12.0053,12.0152,12.0053,12.0152,40000.0
2017-02-07 14:30:00,12.18,12.19,12.18,12.18,103200.0,12.0152,12.025,12.0152,12.0152,103200.0
2017-02-07 14:35:00,12.18,12.18,12.17,12.17,31200.0,12.0152,12.0152,12.0053,12.0053,31200.0
2017-02-07 14:40:00,12.17,12.18,12.17,12.18,24800.0,12.0053,12.0152,12.0053,12.0152,24800.0
2017-02-07 14:45:00,12.18,12.18,12.17,12.18,20800.0,12.0152,12.0152,12.0053,12.0152,20800.0
2017-02-07 14:50:00,12.18,12.18,12.18,12.18,5600.0,12.0152,12.0152,12.0152,12.0152,5600.0
2017-02-07 14:55:00,12.18,12.18,12.18,12.18,23440.0,12.0152,12.0152,12.0152,12.0152,23440.0
2017-02-07 15:00:00,12.18,12.19,12.18,12.19,28800.0,12.0152,12.025,12.0152,12.025,28800.0
2017-02-07 15:05:00,12.19,12.2,12.19,12.19,42400.0,12.025,12.0349,12.025,12.025,42400.0
2017-02-07 15:10:00,12.2,12.2,12.19,12.19,53240.0,12.0349,12.0349,12.025,12.025,53240.0
2017-02-07 15:15:00,12.19,12.19,12.18,12.18,62080.0,12.025,12.025,12.0152,12.0152,62080.0
2017-02-07 15:20:00,12.18,12.19,12.17,12.18,62976.0,12.0152,12.025,12.0053,12.0152,62976.0
2017-02-07 15:25:00,12.18,12.19,12.18,12.19,49200.0,12.0152,12.025,12.0152,12.025,49200.0
2017-02-07 15:30:00,12.19,12.19,12.18,12.18,42400.0,12.025,12.025,12.0152,12.0152,42400.0
2017-02-07 15:35:00,12.17,12.18,12.17,12.18,66400.0,12.0053,12.0152,12.0053,12.0152,66400.0
2017-02-07 15:40:00,12.18,12.18,12.18,12.18,120960.0,12.0152,12.0152,12.0152,12.0152,120960.0
2017-02-07 15:45:00,12.18,12.18,12.17,12.17,164864.0,12.0152,12.0152,12.0053,12.0053,164864.0
2017-02-07 15:50:00,12.17,12.18,12.17,12.17,192592.0,12.0053,12.0152,12.0053,12.0053,192592.0
2017-02-07 15:55:00,12.18,12.19,12.17,12.19,402144.0,12.0152,12.025,12.0053,12.025,402144.0
2017-02-08 09:30:00,12.16,12.16,12.15,12.16,184912.0,11.9954,11.9954,11.9856,11.9954,184912.0
2017-02-08 09:35:00,12.16,12.17,12.14,12.15,295240.0,11.9954,12.0053,11.9757,11.9856,295240.0
2017-02-08 09:40:00,12.15,12.16,12.15,12.15,114288.0,11.9856,11.9954,11.9856,11.9856,114288.0
2017-02-08 09:45:00,12.15,12.15,12.12,12.12,161848.0,11.9856,11.9856,11.956,11.956,161848.0
2017-02-08 09:50:00,12.12,12.13,12.12,12.13,84072.0,11.956,11.9658,11.956,11.9658,84072.0
2017-02-08 09:55:00,12.13,12.15,12.13,12.15,40320.0,11.9658,11.9856,11.9658,11.9856,40320.0
2017-02-08 10:00:00,12.15,12.17,12.15,12.16,119424.0,11.9856,12.0053,11.9856,11.9954,119424.0
2017-02-08 10:05:00,12.16,12.17,12.15,12.16,116064.0,11.9954,12.0053,11.9856,11.9954,116064.0
2017-02-08 10:10:00,12.16,12.2,12.15,12.2,158624.0,11.9954,12.0349,11.9856,12.0349,158624.0
2017-02-08 10:15:00,12.2,12.2,12.19,12.19,52800.0,12.0349,12.0349,12.025,12.025,52800.0
2017-02-08 10:20:00,12.19,12.2,12.19,12.2,66144.0,12.025,12.0349,12.025,12.0349,66144.0
2017-02-08 10:25:00,12.2,12.2,12.19,12.2,38800.0,12.0349,12.0349,12.025,12.0349,38800.0
2017-02-08 10:30:00,12.2,12.2,12.18,12.19,56536.0,12.0349,12.0349,12.0152,12.025,56536.0
2017-02-08 10:35:00,12.18,12.2,12.18,12.2,29600.0,12.0152,12.0349,12.0152,12.0349,29600.0
2017-02-08 10:40:00,12.2,12.23,12.19,12.23,105160.0,12.0349,12.0645,12.025,12.0645,105160.0
2017-02-08 10:45:00,12.23,12.24,12.23,12.23,283840.0,12.0645,12.0744,12.0645,12.0645,283840.0
2017-02-08 10:50:00,12.23,12.24,12.21,12.22,131992.0,12.0645,12.0744,12.0448,12.0546,131992.0
2017-02-08 10:55:00,12.22,12.23,12.22,12.23,46400.0,12.0546,12.0645,12.0546,12.0645,46400.0
2017-02-08 11:00:00,12.23,12.24,12.23,12.24,10512.0,12.0645,12.0744,12.0645,12.0744,10512.0
2017-02-08 11:05:00,12.25,12.25,12.23,12.23,66216.0,12.0842,12.0842,12.0645,12.0645,66216.0
2017-02-08 11:10:00,12.23,12.24,12.23,12.23,128800.0,12.0645,12.0744,12.0645,12.0645,128800.0
2017-02-08 11:15:00,12.23,12.24,12.23,12.24,5600.0,12.0645,12.0744,12.0645,12.0744,5600.0
2017-02-08 11:20:00,12.23,12.24,12.23,12.23,74800.0,12.0645,12.0744,12.0645,12.0645,74800.0
2017-02-08 11:25:00,12.23,12.23,12.22,12.22,4400.0,12.0645,12.0645,12.0546,12.0546,4400.0
2017-02-08 11:30:00,12.22,12.23,12.22,12.23,26000.0,12.0546,12.0645,12.0546,12.0645,26000.0
2017-02-08 11:35:00,12.23,12.23,12.22,12.22,40800.0,12.0645,12.0645,12.0546,12.0546,40800.0
2017-02-08 11:40:00,12.23,12.23,12.22,12.22,4800.0,12.0645,12.0645,12.0546,12.0546,4800.0
2017-02-08 11:45:00,12.21,12.23,12.21,12.23,28320.0,12.0448,12.0645,12.0448,12.0645,28320.0
2017-02-08 11:50:00,12.22,12.23,12.22,12.23,8000.0,12.0546,12.0645,12.0546,12.0645,8000.0
2017-02-08 11:55:00,12.22,12.22,12.22,12.22,6408.0,12.0546,12.0546,12.0546,12.0546,6408.0
2017-02-08 12:00:00,12.22,12.24,12.22,12.24,67120.0,12.0546,12.0744,12.0546,12.0744,67120.0
2017-02-08 12:05:00,12.24,12.24,12.23,12.24,32360.0,12.0744,12.0744,12.0645,12.0744,32360.0
2017-02-08 12:10:00,12.24,12.24,12.23,12.23,24752.0,12.0744,12.0744,12.0645,12.0645,24752.0
2017-02-08 12:15:00,12.23,12.24,12.23,12.24,5776.0,12.0645,12.0744,12.0645,12.0744,5776.0
2017-02-08 12:20:00,12.24,12.24,12.23,12.23,36496.0,12.0744,12.0744,12.0645,12.0645,36496.0
2017-02-08 12:25:00,12.23,12.23,12.22,12.22,16400.0,12.0645,12.0645,12.0546,12.0546,16400.0
2017-02-08 12:30:00,12.22,12.22,12.21,12.21,54400.0,12.0546,12.0546,12.0448,12.0448,54400.0
2017-02-08 12:35:00,12.21,12.21,12.2,12.2,13600.0,12.0448,12.0448,12.0349,12.0349,13600.0
2017-02-08 12:40:00,12.21,12.21,12.2,12.21,39200.0,12.0448,12.0448,12.0349,12.0448,39200.0
2017-02-08 12:45:00,12.21,12.21,12.21,12.21,39424.0,12.0448,12.0448,12.0448,12.0448,39424.0
2017-02-08 12:50:00,12.21,12.22,12.21,12.22,96800.0,12.0448,12.0546,12.0448,12.0546,96800.0
2017-02-08 12:55:00,12.22,12.22,12.22,12.22,12800.0,12.0546,12.0546,12.0546,12.0546,12800.0
2017-02-08 13:00:00,12.22,12.23,12.22,12.23,49552.0,12.0546,12.0645,12.0546,12.0645,49552.0
2017-02-08 13:05:00,12.23,12.23,12.22,12.23,32800.0,12.0645,12.0645,12.0546,12.0645,32800.0
2017-02-08 13:10:00,12.23,12.23,12.22,12.22,10400.0,12.0645,12.0645,12.0546,12.0546,10400.0
2017-02-08 13:15:00,12.22,12.23,12.22,12.23,9600.0,12.0546,12.0645,12.0546,12.0645,9600.0
2017-02-08 13:20:00,12.23,12.23,12.23,12.23,12800.0,12.0645,12.0645,12.0645,12.0645,12800.0
2017-02-08 13:25:00,12.23,12.24,12.23,12.24,25600.0,12.0645,12.0744,12.0645,12.0744,25600.0
2017-02-08 13:30:00,12.23,12.24,12.23,12.24,4008.0,12.0645,12.0744,12.0645,12.0744,4008.0
2017-02-08 13:35:00,12.24,12.24,12.23,12.24,16952.0,12.0744,12.0744,12.0645,12.0744,16952.0
2017-02-08 13:40:00,12.24,12.24,12.23,12.23,22792.0,12.0744,12.0744,12.0645,12.0645,22792.0
2017-02-08 13:45:00,12.23,12.25,12.23,12.24,75752.0,12.0645,12.0842,12.0645,12.0744,75752.0
2017-02-08 13:50:00,12.24,12.24,12.24,12.24,10400.0,12.0744,12.0744,12.0744,12.0744,10400.0
2017-02-08 13:55:00,12.24,12.24,12.24,12.24,10776.0,12.0744,12.0744,12.0744,12.0744,10776.0
2017-02-08 14:00:00,12.24,12.24,12.24,12.24,22432.0,12.0744,12.0744,12.0744,12.0744,22432.0
2017-02-08 14:05:00,12.24,12.24,12.24,12.24,33600.0,12.0744,12.0744,12.0744,12.0744,33600.0
2017-02-08 14:10:00,12.24,12.24,12.24,12.24,67200.0,12.0744,12.0744,12.0744,12.0744,67200.0
2017-02-08 14:15:00,12.25,12.26,12.25,12.26,52032.0,12.0842,12.0941,12.0842,12.0941,52032.0
2017-02-08 14:20:00,12.26,12.26,12.25,12.25,28800.0,12.0941,12.0941,12.0842,12.0842,28800.0
2017-02-08 14:25:00,12.25,12.25,12.24,12.24,21080.0,12.0842,12.0842,12.0744,12.0744,21080.0
2017-02-08 14:30:00,12.24,12.25,12.24,12.25,15200.0,12.0744,12.0842,12.0744,12.0842,15200.0
2017-02-08 14:35:00,12.25,12.25,12.24,12.25,49600.0,12.0842,12.0842,12.0744,12.0842,49600.0
2017-02-08 14:40:00,12.25,12.25,12.25,12.25,17568.0,12.0842,12.0842,12.0842,12.0842,17568.0
2017-02-08 14:45:00,12.25,12.25,12.24,12.25,33600.0,12.0842,12.0842,12.0744,12.0842,33600.0
2017-02-08 14:50:00,12.24,12.25,12.24,12.25,52800.0,12.0744,12.0842,12.0744,12.0842,52800.0
2017-02-08 14:55:00,12.25,12.25,12.25,12.25,15200.0,12.0842,12.0842,12.0842,12.0842,15200.0
2017-02-08 15:00:00,12.24,12.24,12.23,12.24,36000.0,12.0744,12.0744,12.0645,12.0744,36000.0
2017-02-08 15:05:00,12.24,12.25,12.24,12.25,80880.0,12.0744,12.0842,12.0744,12.0842,80880.0
2017-02-08 15:10:00,12.25,12.25,12.24,12.25,41760.0,12.0842,12.0842,12.0744,12.0842,41760.0
2017-02-08 15:15:00,12.25,12.26,12.25,12.26,22232.0,12.0842,12.0941,12.0842,12.0941,22232.0
2017-02-08 15:20:00,12.25,12.25,12.25,12.25,14048.0,12.0842,12.0842,12.0842,12.0842,14048.0
2017-02-08 15:25:00,12.25,12.26,12.25,12.26,20000.0,12.0842,12.0941,12.0842,12.0941,20000.0
2017-02-08 15:30:00,12.26,12.27,12.26,12.26,43096.0,12.0941,12.104,12.0941,12.0941,43096.0
2017-02-08 15:35:00,12.26,12.26,12.26,12.26,36800.0,12.0941,12.0941,12.0941,12.0941,36800.0
2017-02-08 15:40:00,12.26,12.27,12.26,12.27,130800.0,12.0941,12.104,12.0941,12.104,130800.0
2017-02-08 15:45:00,12.27,12.27,12.25,12.26,67200.0,12.104,12.104,12.0842,12.0941,67200.0
2017-02-08 15:50:00,12.26,12.27,12.26,12.26,87304.0,12.0941,12.104,12.0941,12.0941,87304.0
2017-02-08 15:55:00,12.26,12.26,12.23,12.24,229008.0,12.0941,12.0941,12.0645,12.0744,229008.0
2017-02-09 09:30:00,12.26,12.28,12.24,12.28,230464.0,12.0941,12.1138,12.0744,12.1138,230464.0
2017-02-09 09:35:00,12.28,12.29,12.27,12.28,221320.0,12.1138,12.1237,12.104,12.1138,221320.0
2017-02-09 09:40:00,12.28,12.29,12.28,12.29,195112.0,12.1138,12.1237,12.1138,12.1237,195112.0
2017-02-09 09:45:00,12.29,12.3,12.28,12.29,62744.0,12.1237,12.1335,12.1138,12.1237,62744.0
2017-02-09 09:50:00,12.29,12.3,12.28,12.29,124064.0,12.1237,12.1335,12.1138,12.1237,124064.0
2017-02-09 09:55:00,12.28,12.29,12.27,12.27,254912.0,12.1138,12.1237,12.104,12.104,254912.0
2017-02-09 10:00:00,12.28,12.28,12.27,12.27,180208.0,12.1138,12.1138,12.104,12.104,180208.0
2017-02-09 10:05:00,12.27,12.29,12.27,12.29,61792.0,12.104,12.1237,12.104,12.1237,61792.0
2017-02-09 10:10:00,12.28,12.28,12.26,12.27,113328.0,12.1138,12.1138,12.0941,12.104,113328.0
2017-02-09 10:15:00,12.27,12.28,12.27,12.28,162400.0,12.104,12.1138,12.104,12.1138,162400.0
2017-02-09 10:20:00,12.28,12.31,12.28,12.3,242184.0,12.1138,12.1434,12.1138,12.1335,242184.0
2017-02-09 10:25:00,12.3,12.31,12.3,12.3,104000.0,12.1335,12.1434,12.1335,12.1335,104000.0
2017-02-09 10:30:00,12.31,12.32,12.3,12.3,171744.0,12.1434,12.1533,12.1335,12.1335,171744.0
2017-02-09 10:35:00,12.3,12.3,12.29,12.29,88104.0,12.1335,12.1335,12.1237,12.1237,88104.0
2017-02-09 10:40:00,12.29,12.3,12.29,12.3,64000.0,12.1237,12.1335,12.1237,12.1335,64000.0
2017-02-09 10:45:00,12.3,12.31,12.3,12.31,129048.0,12.1335,12.1434,12.1335,12.1434,129048.0
2017-02-09 10:50:00,12.31,12.31,12.3,12.31,40480.0,12.1434,12.1434,12.1335,12.1434,40480.0
2017-02-09 10:55:00,12.31,12.31,12.3,12.31,118792.0,12.1434,12.1434,12.1335,12.1434,118792.0
2017-02-09 11:00:00,12.31,12.31,12.31,12.31,74384.0,12.1434,12.1434,12.1434,12.1434,74384.0
2017-02-09 11:05:00,12.31,12.31,12.31,12.31,51096.0,12.1434,12.1434,12.1434,12.1434,51096.0
2017-02-09 11:10:00,12.31,12.32,12.31,12.32,76984.0,12.1434,12.1533,12.1434,12.1533,76984.0
2017-02-09 11:15:00,12.32,12.34,12.32,12.34,552784.0,12.1533,12.173,12.1533,12.173,552784.0
2017-02-09 11:20:00,12.33,12.36,12.33,12.35,76112.0,12.1631,12.1927,12.1631,12.1829,76112.0
2017-02-09 11:25:00,12.35,12.36,12.35,12.35,106408.0,12.1829,12.1927,12.1829,12.1829,106408.0
2017-02-09 11:30:00,12.36,12.36,12.36,12.36,179200.0,12.1927,12.1927,12.1927,12.1927,179200.0
2017-02-09 11:35:00,12.36,12.37,12.36,12.36,75448.0,12.1927,12.2026,12.1927,12.1927,75448.0
2017-02-09 11:40:00,12.36,12.37,12.36,12.37,420568.0,12.1927,12.2026,12.1927,12.2026,420568.0
2017-02-09 11:45:00,12.37,12.37,12.35,12.36,82400.0,12.2026,12.2026,12.1829,12.1927,82400.0
2017-02-09 11:50:00,12.36,12.37,12.36,12.36,53600.0,12.1927,12.2026,12.1927,12.1927,53600.0
2017-02-09 11:55:00,12.36,12.37,12.35,12.36,57200.0,12.1927,12.2026,12.1829,12.1927,57200.0
2017-02-09 12:00:00,12.36,12.36,12.35,12.36,64024.0,12.1927,12.1927,12.1829,12.1927,64024.0
2017-02-09 12:05:00,12.35,12.35,12.35,12.35,75888.0,12.1829,12.1829,12.1829,12.1829,75888.0
2017-02-09 12:10:00,12.35,12.36,12.35,12.35,27408.0,12.1829,12.1927,12.1829,12.1829,27408.0
2017-02-09 12:15:00,12.35,12.35,12.35,12.35,43768.0,12.1829,12.1829,12.1829,12.1829,43768.0
2017-02-09 12:20:00,12.35,12.35,12.34,12.34,73920.0,12.1829,12.1829,12.173,12.173,73920.0
2017-02-09 12:25:00,12.34,12.34,12.34,12.34,30400.0,12.173,12.173,12.173,12.173,30400.0
2017-02-09 12:30:00,12.34,12.34,12.34,12.34,21800.0,12.173,12.173,12.173,12.173,21800.0
2017-02-09 12:35:00,12.34,12.34,12.34,12.34,12800.0,12.173,12.173,12.173,12.173,12800.0
2017-02-09 12:40:00,12.34,12.34,12.33,12.33,62520.0,12.173,12.173,12.1631,12.1631,62520.0
2017-02-09 12:45:00,12.33,12.33,12.32,12.32,70120.0,12.1631,12.1631,12.1533,12.1533,70120.0
2017-02-09 12:50:00,12.32,12.33,12.32,12.33,173072.0,12.1533,12.1631,12.1533,12.1631,173072.0
2017-02-09 12:55:00,12.33,12.34,12.33,12.34,127616.0,12.1631,12.173,12.1631,12.173,127616.0
2017-02-09 13:00:00,12.33,12.34,12.33,12.33,94432.0,12.1631,12.173,12.1631,12.1631,94432.0
2017-02-09 13:05:00,12.33,12.34,12.33,12.34,29600.0,12.1631,12.173,12.1631,12.173,29600.0
2017-02-09 13:10:00,12.34,12.34,12.33,12.34,45312.0,12.173,12.173,12.1631,12.173,45312.0
2017-02-09 13:15:00,12.34,12.35,12.34,12.35,18000.0,12.173,12.1829,12.173,12.1829,18000.0
2017-02-09 13:20:00,12.34,12.35,12.34,12.34,28000.0,12.173,12.1829,12.173,12.173,28000.0
2017-02-09 13:25:00,12.34,12.35,12.34,12.35,17600.0,12.173,12.1829,12.173,12.1829,17600.0
2017-02-09 13:30:00,12.35,12.35,12.34,12.34,18400.0,12.1829,12.1829,12.173,12.173,18400.0
2017-02-09 13:35:00,12.34,12.34,12.33,12.33,34224.0,12.173,12.173,12.1631,12.1631,34224.0
2017-02-09 13:40:00,12.34,12.35,12.34,12.35,52600.0,12.173,12.1829,12.173,12.1829,52600.0
2017-02-09 13:45:00,12.34,12.35,12.34,12.35,45800.0,12.173,12.1829,12.173,12.1829,45800.0
2017-02-09 13:50:00,12.35,12.35,12.35,12.35,58416.0,12.1829,12.1829,12.1829,12.1829,58416.0
2017-02-09 13:55:00,12.35,12.36,12.35,12.36,37936.0,12.1829,12.1927,12.1829,12.1927,37936.0
2017-02-09 14:00:00,12.36,12.36,12.35,12.35,38832.0,12.1927,12.1927,12.1829,12.1829,38832.0
2017-02-09 14:05:00,12.35,12.36,12.35,12.36,13360.0,12.1829,12.1927,12.1829,12.1927,13360.0
2017-02-09 14:10:00,12.36,12.36,12.36,12.36,27768.0,12.1927,12.1927,12.1927,12.1927,27768.0
2017-02-09 14:15:00,12.36,12.36,12.36,12.36,12800.0,12.1927,12.1927,12.1927,12.1927,12800.0
2017-02-09 14:20:00,12.36,12.37,12.36,12.36,28000.0,12.1927,12.2026,12.1927,12.1927,28000.0
2017-02-09 14:25:00,12.36,12.36,12.35,12.36,23200.0,12.1927,12.1927,12.1829,12.1927,23200.0
2017-02-09 14:30:00,12.36,12.36,12.36,12.36,41600.0,12.1927,12.1927,12.1927,12.1927,41600.0
2017-02-09 14:35:00,12.36,12.38,12.36,12.37,54320.0,12.1927,12.2125,12.1927,12.2026,54320.0
2017-02-09 14:40:00,12.37,12.37,12.36,12.37,53600.0,12.2026,12.2026,12.1927,12.2026,53600.0
2017-02-09 14:45:00,12.37,12.37,12.36,12.36,59904.0,12.2026,12.2026,12.1927,12.1927,59904.0
2017-02-09 14:50:00,12.36,12.37,12.36,12.37,47456.0,12.1927,12.2026,12.1927,12.2026,47456.0
2017-02-09 14:55:00,12.37,12.37,12.37,12.37,54200.0,12.2026,12.2026,12.2026,12.2026,54200.0
2017-02-09 15:00:00,12.37,12.37,12.37,12.37,30400.0,12.2026,12.2026,12.2026,12.2026,30400.0
2017-02-09 15:05:00,12.37,12.37,12.37,12.37,28800.0,12.2026,12.2026,12.2026,12.2026,28800.0
2017-02-09 15:10:00,12.37,12.37,12.37,12.37,28800.0,12.2026,12.2026,12.2026,12.2026,28800.0
2017-02-09 15:15:00,12.36,12.37,12.36,12.36,55200.0,12.1927,12.2026,12.1927,12.1927,55200.0
2017-02-09 15:20:00,12.36,12.36,12.35,12.35,36904.0,12.1927,12.1927,12.1829,12.1829,36904.0
2017-02-09 15:25:00,12.35,12.35,12.35,12.35,20800.0,12.1829,12.1829,12.1829,12.1829,20800.0
2017-02-09 15:30:00,12.35,12.35,12.34,12.34,161240.0,12.1829,12.1829,12.173,12.173,161240.0
2017-02-09 15:35:00,12.34,12.35,12.34,12.34,134128.0,12.173,12.1829,12.173,12.173,134128.0
2017-02-09 15:40:00,12.35,12.35,12.34,12.34,162040.0,12.1829,12.1829,12.173,12.173,162040.0
2017-02-09 15:45:00,12.34,12.34,12.32,12.33,75968.0,12.173,12.173,12.1533,12.1631,75968.0
2017-02-09 15:50:00,12.33,12.35,12.33,12.35,103120.0,12.1631,12.1829,12.1631,12.1829,103120.0
2017-02-09 15:55:00,12.35,12.35,12.32,12.32,480888.0,12.1829,12.1829,12.1533,12.1533,480888.0
2017-02-10 09:30:00,12.37,12.39,12.35,12.37,604464.0,12.2026,12.2223,12.1829,12.2026,604464.0
2017-02-10 09:35:00,12.37,12.37,12.36,12.37,207792.0,12.2026,12.2026,12.1927,12.2026,207792.0
2017-02-10 09:40:00,12.36,12.38,12.36,12.38,125872.0,12.1927,12.2125,12.1927,12.2125,125872.0
2017-02-10 09:45:00,12.38,12.38,12.36,12.36,90800.0,12.2125,12.2125,12.1927,12.1927,90800.0
2017-02-10 09:50:00,12.36,12.36,12.35,12.36,91224.0,12.1927,12.1927,12.1829,12.1927,91224.0
2017-02-10 09:55:00,12.36,12.36,12.34,12.35,154800.0,12.1927,12.1927,12.173,12.1829,154800.0
2017-02-10 10:00:00,12.35,12.36,12.34,12.35,230720.0,12.1829,12.1927,12.173,12.1829,230720.0
2017-02-10 10:05:00,12.34,12.35,12.34,12.34,49600.0,12.173,12.1829,12.173,12.173,49600.0
2017-02-10 10:10:00,12.34,12.37,12.34,12.37,213000.0,12.173,12.2026,12.173,12.2026,213000.0
2017-02-10 10:15:00,12.37,12.37,12.36,12.36,168608.0,12.2026,12.2026,12.1927,12.1927,168608.0
2017-02-10 10:20:00,12.36,12.37,12.36,12.37,89520.0,12.1927,12.2026,12.1927,12.2026,89520.0
2017-02-10 10:25:00,12.37,12.38,12.37,12.37,42400.0,12.2026,12.2125,12.2026,12.2026,42400.0
2017-02-10 10:30:00,12.38,12.4,12.38,12.4,106376.0,12.2125,12.2322,12.2125,12.2322,106376.0
2017-02-10 10:35:00,12.39,12.39,12.39,12.39,93696.0,12.2223,12.2223,12.2223,12.2223,93696.0
2017-02-10 10:40:00,12.4,12.4,12.39,12.39,71200.0,12.2322,12.2322,12.2223,12.2223,71200.0
2017-02-10 10:45:00,12.39,12.4,12.39,12.4,28800.0,12.2223,12.2322,12.2223,12.2322,28800.0
2017-02-10 10:50:00,12.4,12.4,12.38,12.38,401280.0,12.2322,12.2322,12.2125,12.2125,401280.0
2017-02-10 10:55:00,12.38,12.39,12.38,12.39,95040.0,12.2125,12.2223,12.2125,12.2223,95040.0
2017-02-10 11:00:00,12.39,12.39,12.37,12.37,111864.0,12.2223,12.2223,12.2026,12.2026,111864.0
2017-02-10 11:05:00,12.38,12.38,12.38,12.38,11520.0,12.2125,12.2125,12.2125,12.2125,11520.0
2017-02-10 11:10:00,12.38,12.4,12.38,12.4,106400.0,12.2125,12.2322,12.2125,12.2322,106400.0
2017-02-10 11:15:00,12.4,12.4,12.39,12.4,92440.0,12.2322,12.2322,12.2223,12.2322,92440.0
2017-02-10 11:20:00,12.4,12.4,12.39,12.39,139280.0,12.2322,12.2322,12.2223,12.2223,139280.0
2017-02-10 11:25:00,12.39,12.4,12.38,12.38,27280.0,12.2223,12.2322,12.2125,12.2125,27280.0
2017-02-10 11:30:00,12.38,12.39,12.37,12.37,181520.0,12.2125,12.2223,12.2026,12.2026,181520.0
2017-02-10 11:35:00,12.37,12.38,12.37,12.38,42400.0,12.2026,12.2125,12.2026,12.2125,42400.0
2017-02-10 11:40:00,12.38,12.39,12.37,12.39,40000.0,12.2125,12.2223,12.2026,12.2223,40000.0
2017-02-10 11:45:00,12.38,12.39,12.38,12.39,6400.0,12.2125,12.2223,12.2125,12.2223,6400.0
2017-02-10 11:50:00,12.39,12.4,12.39,12.39,28800.0,12.2223,12.2322,12.2223,12.2223,28800.0
2017-02-10 11:55:00,12.39,12.4,12.39,12.4,45600.0,12.2223,12.2322,12.2223,12.2322,45600.0
2017-02-10 12:00:00,12.4,12.4,12.38,12.39,8400.0,12.2322,12.2322,12.2125,12.2223,8400.0
2017-02-10 12:05:00,12.39,12.41,12.39,12.4,116016.0,12.2223,12.2421,12.2223,12.2322,116016.0
2017-02-10 12:10:00,12.4,12.41,12.4,12.41,33512.0,12.2322,12.2421,12.2322,12.2421,33512.0
2017-02-10 12:15:00,12.4,12.4,12.4,12.4,36800.0,12.2322,12.2322,12.2322,12.2322,36800.0
2017-02-10 12:20:00,12.4,12.4,12.4,12.4,104160.0,12.2322,12.2322,12.2322,12.2322,104160.0
2017-02-10 12:25:00,12.4,12.41,12.4,12.41,57104.0,12.2322,12.2421,12.2322,12.2421,57104.0
2017-02-10 12:30:00,12.4,12.41,12.4,12.41,10400.0,12.2322,12.2421,12.2322,12.2421,10400.0
2017-02-10 12:35:00,12.4,12.41,12.4,12.41,16000.0,12.2322,12.2421,12.2322,12.2421,16000.0
2017-02-10 12:40:00,12.41,12.41,12.41,12.41,10200.0,12.2421,12.2421,12.2421,12.2421,10200.0
2017-02-10 12:45:00,12.4,12.41,12.4,12.41,17608.0,12.2322,12.2421,12.2322,12.2421,17608.0
2017-02-10 12:50:00,12.41,12.41,12.41,12.41,17600.0,12.2421,12.2421,12.2421,12.2421,17600.0
2017-02-10 12:55:00,12.41,12.42,12.41,12.41,16520.0,12.2421,12.2519,12.2421,12.2421,16520.0
2017-02-10 13:00:00,12.41,12.42,12.41,12.42,44400.0,12.2421,12.2519,12.2421,12.2519,44400.0
2017-02-10 13:05:00,12.42,12.43,12.42,12.43,63744.0,12.2519,12.2618,12.2519,12.2618,63744.0
2017-02-10 13:10:00,12.42,12.43,12.42,12.43,28800.0,12.2519,12.2618,12.2519,12.2618,28800.0
2017-02-10 13:15:00,12.43,12.44,12.43,12.43,135688.0,12.2618,12.2717,12.2618,12.2618,135688.0
2017-02-10 13:20:00,12.43,12.43,12.42,12.43,43304.0,12.2618,12.2618,12.2519,12.2618,43304.0
2017-02-10 13:25:00,12.43,12.43,12.42,12.42,18896.0,12.2618,12.2618,12.2519,12.2519,18896.0
2017-02-10 13:30:00,12.42,12.42,12.42,12.42,12712.0,12.2519,12.2519,12.2519,12.2519,12712.0
2017-02-10 13:35:00,12.42,12.43,12.42,12.43,6400.0,12.2519,12.2618,12.2519,12.2618,6400.0
2017-02-10 13:40:00,12.43,12.43,12.43,12.43,12800.0,12.2618,12.2618,12.2618,12.2618,12800.0
2017-02-10 13:45:00,12.43,12.44,12.42,12.43,151240.0,12.2618,12.2717,12.2519,12.2618,151240.0
2017-02-10 13:50:00,12.44,12.44,12.42,12.42,14400.0,12.2717,12.2717,12.2519,12.2519,14400.0
2017-02-10 13:55:00,12.42,12.42,12.41,12.42,45600.0,12.2519,12.2519,12.2421,12.2519,45600.0
2017-02-10 14:00:00,12.42,12.42,12.41,12.41,27144.0,12.2519,12.2519,12.2421,12.2421,27144.0
2017-02-10 14:05:00,12.41,12.42,12.41,12.42,30400.0,12.2421,12.2519,12.2421,12.2519,30400.0
2017-02-10 14:10:00,12.42,12.43,12.42,12.42,24800.0,12.2519,12.2618,12.2519,12.2519,24800.0
2017-02-10 14:15:00,12.42,12.43,12.42,12.43,70888.0,12.2519,12.2618,12.2519,12.2618,70888.0
2017-02-10 14:20:00,12.43,12.43,12.41,12.41,58400.0,12.2618,12.2618,12.2421,12.2421,58400.0
2017-02-10 14:25:00,12.41,12.42,12.41,12.42,18800.0,12.2421,12.2519,12.2421,12.2519,18800.0
2017-02-10 14:30:00,12.42,12.42,12.42,12.42,13600.0,12.2519,12.2519,12.2519,12.2519,13600.0
2017-02-10 14:35:00,12.42,12.42,12.41,12.42,47376.0,12.2519,12.2519,12.2421,12.2519,47376.0
2017-02-10 14:40:00,12.42,12.42,12.41,12.41,36800.0,12.2519,12.2519,12.2421,12.2421,36800.0
2017-02-10 14:45:00,12.41,12.41,12.41,12.41,56800.0,12.2421,12.2421,12.2421,12.2421,56800.0
2017-02-10 14:50:00,12.41,12.41,12.4,12.4,89648.0,12.2421,12.2421,12.2322,12.2322,89648.0
2017-02-10 14:55:00,12.4,12.41,12.4,12.4,105616.0,12.2322,12.2421,12.2322,12.2322,105616.0
2017-02-10 15:00:00,12.4,12.42,12.4,12.42,125200.0,12.2322,12.2519,12.2322,12.2519,125200.0
2017-02-10 15:05:00,12.41,12.42,12.41,12.41,56112.0,12.2421,12.2519,12.2421,12.2421,56112.0
2017-02-10 15:10:00,12.42,12.42,12.41,12.41,140032.0,12.2519,12.2519,12.2421,12.2421,140032.0
2017-02-10 15:15:00,12.41,12.41,12.4,12.4,124800.0,12.2421,12.2421,12.2322,12.2322,124800.0
2017-02-10 15:20:00,12.4,12.41,12.4,12.4,66632.0,12.2322,12.2421,12.2322,12.2322,66632.0
2017-02-10 15:25:00,12.4,12.41,12.4,12.4,169080.0,12.2322,12.2421,12.2322,12.2322,169080.0
2017-02-10 15:30:00,12.41,12.41,12.41,12.41,236704.0,12.2421,12.2421,12.2421,12.2421,236704.0
2017-02-10 15:35:00,12.41,12.41,12.41,12.41,132984.0,12.2421,12.2421,12.2421,12.2421,132984.0
2017-02-10 15:40:00,12.41,12.42,12.41,12.41,221016.0,12.2421,12.2519,12.2421,12.2421,221016.0
2017-02-10 15:45:00,12.41,12.41,12.4,12.4,219160.0,12.2421,12.2421,12.2322,12.2322,219160.0
2017-02-10 15:50:00,12.4,12.41,12.4,12.4,539008.0,12.2322,12.2421,12.2322,12.2322,539008.0
2017-02-10 15:55:00,12.4,12.41,12.4,12.4,1103024.0,12.2322,12.2421,12.2322,12.2322,1103024.0
2017-02-13 09:30:00,12.48,12.49,12.47,12.48,698144.0,12.3111,12.321,12.3012,12.3111,698144.0
2017-02-13 09:35:00,12.48,12.49,12.48,12.49,463056.0,12.3111,12.321,12.3111,12.321,463056.0
2017-02-13 09:40:00,12.48,12.5,12.48,12.5,167200.0,12.3111,12.3308,12.3111,12.3308,167200.0
2017-02-13 09:45:00,12.5,12.5,12.5,12.5,152400.0,12.3308,12.3308,12.3308,12.3308,152400.0
2017-02-13 09:50:00,12.5,12.5,12.49,12.49,239448.0,12.3308,12.3308,12.321,12.321,239448.0
2017-02-13 09:55:00,12.49,12.5,12.49,12.49,233040.0,12.321,12.3308,12.321,12.321,233040.0
2017-02-13 10:00:00,12.5,12.51,12.5,12.51,69760.0,12.3308,12.3407,12.3308,12.3407,69760.0
2017-02-13 10:05:00,12.51,12.52,12.51,12.51,80000.0,12.3407,12.3506,12.3407,12.3407,80000.0
2017-02-13 10:10:00,12.51,12.51,12.51,12.51,74808.0,12.3407,12.3407,12.3407,12.3407,74808.0
2017-02-13 10:15:00,12.51,12.52,12.51,12.51,29200.0,12.3407,12.3506,12.3407,12.3407,29200.0
2017-02-13 10:20:00,12.51,12.52,12.51,12.51,16480.0,12.3407,12.3506,12.3407,12.3407,16480.0
2017-02-13 10:25:00,12.51,12.52,12.51,12.52,129880.0,12.3407,12.3506,12.3407,12.3506,129880.0
2017-02-13 10:30:00,12.52,12.52,12.52,12.52,29600.0,12.3506,12.3506,12.3506,12.3506,29600.0
2017-02-13 10:35:00,12.52,12.52,12.49,12.5,136224.0,12.3506,12.3506,12.321,12.3308,136224.0
2017-02-13 10:40:00,12.51,12.51,12.51,12.51,39200.0,12.3407,12.3407,12.3407,12.3407,39200.0
2017-02-13 10:45:00,12.51,12.51,12.51,12.51,45696.0,12.3407,12.3407,12.3407,12.3407,45696.0
2017-02-13 10:50:00,12.51,12.51,12.5,12.51,74512.0,12.3407,12.3407,12.3308,12.3407,74512.0
2017-02-13 10:55:00,12.51,12.52,12.51,12.52,61280.0,12.3407,12.3506,12.3407,12.3506,61280.0
2017-02-13 11:00:00,12.52,12.52,12.51,12.51,122400.0,12.3506,12.3506,12.3407,12.3407,122400.0
2017-02-13 11:05:00,12.51,12.51,12.5,12.51,106104.0,12.3407,12.3407,12.3308,12.3407,106104.0
2017-02-13 11:10:00,12.5,12.5,12.5,12.5,14160.0,12.3308,12.3308,12.3308,12.3308,14160.0
2017-02-13 11:15:00,12.5,12.51,12.5,12.51,17720.0,12.3308,12.3407,12.3308,12.3407,17720.0
2017-02-13 11:20:00,12.51,12.52,12.51,12.52,128048.0,12.3407,12.3506,12.3407,12.3506,128048.0
2017-02-13 11:25:00,12.53,12.53,12.52,12.53,236216.0,12.3604,12.3604,12.3506,12.3604,236216.0
2017-02-13 11:30:00,12.52,12.53,12.52,12.52,41896.0,12.3506,12.3604,12.3506,12.3506,41896.0
2017-02-13 11:35:00,12.52,12.52,12.52,12.52,23200.0,12.3506,12.3506,12.3506,12.3506,23200.0
2017-02-13 11:40:00,12.52,12.53,12.52,12.53,190744.0,12.3506,12.3604,12.3506,12.3604,190744.0
2017-02-13 11:45:00,12.53,12.53,12.53,12.53,69960.0,12.3604,12.3604,12.3604,12.3604,69960.0
2017-02-13 11:50:00,12.52,12.52,12.52,12.52,11216.0,12.3506,12.3506,12.3506,12.3506,11216.0
2017-02-13 11:55:00,12.52,12.52,12.52,12.52,33600.0,12.3506,12.3506,12.3506,12.3506,33600.0
2017-02-13 12:00:00,12.52,12.53,12.52,12.53,31536.0,12.3506,12.3604,12.3506,12.3604,31536.0
2017-02-13 12:05:00,12.53,12.53,12.52,12.53,217032.0,12.3604,12.3604,12.3506,12.3604,217032.0
2017-02-13 12:10:00,12.53,12.53,12.53,12.53,39072.0,12.3604,12.3604,12.3604,12.3604,39072.0
2017-02-13 12:15:00,12.53,12.53,12.53,12.53,11200.0,12.3604,12.3604,12.3604,12.3604,11200.0
2017-02-13 12:20:00,12.53,12.53,12.53,12.53,24560.0,12.3604,12.3604,12.3604,12.3604,24560.0
2017-02-13 12:25:00,12.53,12.53,12.53,12.53,17704.0,12.3604,12.3604,12.3604,12.3604,17704.0
2017-02-13 12:30:00,12.53,12.54,12.53,12.54,40800.0,12.3604,12.3703,12.3604,12.3703,40800.0
2017-02-13 12:35:00,12.54,12.54,12.54,12.54,14400.0,12.3703,12.3703,12.3703,12.3703,14400.0
2017-02-13 12:40:00,12.54,12.54,12.54,12.54,9600.0,12.3703,12.3703,12.3703,12.3703,9600.0
2017-02-13 12:45:00,12.54,12.55,12.54,12.54,65040.0,12.3703,12.3802,12.3703,12.3703,65040.0
2017-02-13 12:50:00,12.54,12.55,12.54,12.54,143520.0,12.3703,12.3802,12.3703,12.3703,143520.0
2017-02-13 12:55:00,12.54,12.54,12.54,12.54,27360.0,12.3703,12.3703,12.3703,12.3703,27360.0
2017-02-13 13:00:00,12.54,12.55,12.54,12.54,59616.0,12.3703,12.3802,12.3703,12.3703,59616.0
2017-02-13 13:05:00,12.54,12.54,12.53,12.54,15864.0,12.3703,12.3703,12.3604,12.3703,15864.0
2017-02-13 13:10:00,12.53,12.54,12.53,12.54,23512.0,12.3604,12.3703,12.3604,12.3703,23512.0
2017-02-13 13:15:00,12.54,12.55,12.54,12.55,254640.0,12.3703,12.3802,12.3703,12.3802,254640.0
2017-02-13 13:20:00,12.55,12.55,12.55,12.55,80240.0,12.3802,12.3802,12.3802,12.3802,80240.0
2017-02-13 13:25:00,12.55,12.56,12.55,12.56,70200.0,12.3802,12.39,12.3802,12.39,70200.0
2017-02-13 13:30:00,12.56,12.56,12.55,12.55,23968.0,12.39,12.39,12.3802,12.3802,23968.0
2017-02-13 13:35:00,12.56,12.56,12.56,12.56,47600.0,12.39,12.39,12.39,12.39,47600.0
2017-02-13 13:40:00,12.56,12.56,12.55,12.56,71840.0,12.39,12.39,12.3802,12.39,71840.0
2017-02-13 13:45:00,12.56,12.56,12.55,12.55,22208.0,12.39,12.39,12.3802,12.3802,22208.0
2017-02-13 13:50:00,12.55,12.56,12.55,12.56,100872.0,12.3802,12.39,12.3802,12.39,100872.0
2017-02-13 13:55:00,12.56,12.56,12.56,12.56,49512.0,12.39,12.39,12.39,12.39,49512.0
2017-02-13 14:00:00,12.56,12.56,12.55,12.56,51600.0,12.39,12.39,12.3802,12.39,51600.0
2017-02-13 14:05:00,12.56,12.57,12.56,12.57,36000.0,12.39,12.3999,12.39,12.3999,36000.0
2017-02-13 14:10:00,12.56,12.57,12.56,12.57,49456.0,12.39,12.3999,12.39,12.3999,49456.0
2017-02-13 14:15:00,12.57,12.57,12.56,12.56,11200.0,12.3999,12.3999,12.39,12.39,11200.0
2017-02-13 14:20:00,12.57,12.57,12.56,12.57,33488.0,12.3999,12.3999,12.39,12.3999,33488.0
2017-02-13 14:25:00,12.57,12.57,12.56,12.56,10752.0,12.3999,12.3999,12.39,12.39,10752.0
2017-02-13 14:30:00,12.56,12.56,12.55,12.56,86400.0,12.39,12.39,12.3802,12.39,86400.0
2017-02-13 14:35:00,12.56,12.56,12.55,12.55,8800.0,12.39,12.39,12.3802,12.3802,8800.0
2017-02-13 14:40:00,12.56,12.56,12.56,12.56,186400.0,12.39,12.39,12.39,12.39,186400.0
2017-02-13 14:45:00,12.56,12.57,12.56,12.56,49344.0,12.39,12.3999,12.39,12.39,49344.0
2017-02-13 14:50:00,12.56,12.56,12.56,12.56,18000.0,12.39,12.39,12.39,12.39,18000.0
2017-02-13 14:55:00,12.56,12.56,12.55,12.55,21600.0,12.39,12.39,12.3802,12.3802,21600.0
2017-02-13 15:00:00,12.55,12.56,12.55,12.55,49880.0,12.3802,12.39,12.3802,12.3802,49880.0
2017-02-13 15:05:00,12.55,12.56,12.55,12.56,38280.0,12.3802,12.39,12.3802,12.39,38280.0
2017-02-13 15:10:00,12.56,12.57,12.56,12.57,73200.0,12.39,12.3999,12.39,12.3999,73200.0
2017-02-13 15:15:00,12.57,12.57,12.56,12.56,26400.0,12.3999,12.3999,12.39,12.39,26400.0
2017-02-13 15:20:00,12.56,12.56,12.55,12.55,28800.0,12.39,12.39,12.3802,12.3802,28800.0
2017-02-13 15:25:00,12.55,12.56,12.55,12.56,32712.0,12.3802,12.39,12.3802,12.39,32712.0
2017-02-13 15:30:00,12.56,12.56,12.55,12.55,36800.0,12.39,12.39,12.3802,12.3802,36800.0
2017-02-13 15:35:00,12.55,12.55,12.55,12.55,168592.0,12.3802,12.3802,12.3802,12.3802,168592.0
2017-02-13 15:40:00,12.55,12.55,12.55,12.55,79224.0,12.3802,12.3802,12.3802,12.3802,79224.0
2017-02-13 15:45:00,12.55,12.55,12.54,12.55,88720.0,12.3802,12.3802,12.3703,12.3802,88720.0
2017-02-13 15:50:00,12.55,12.55,12.54,12.54,101672.0,12.3802,12.3802,12.3703,12.3703,101672.0
2017-02-13 15:55:00,12.54,12.55,12.53,12.54,248856.0,12.3703,12.3802,12.3604,12.3703,248856.0
2017-02-14 09:30:00,12.55,12.55,12.52,12.54,258496.0,12.3802,12.3802,12.3506,12.3703,258496.0
2017-02-14 09:35:00,12.54,12.55,12.53,12.55,319576.0,12.3703,12.3802,12.3604,12.3802,319576.0
2017-02-14 09:40:00,12.55,12.55,12.53,12.53,253504.0,12.3802,12.3802,12.3604,12.3604,253504.0
2017-02-14 09:45:00,12.53,12.55,12.53,12.53,185360.0,12.3604,12.3802,12.3604,12.3604,185360.0
2017-02-14 09:50:00,12.54,12.55,12.54,12.54,158480.0,12.3703,12.3802,12.3703,12.3703,158480.0
2017-02-14 09:55:00,12.54,12.55,12.54,12.54,65640.0,12.3703,12.3802,12.3703,12.3703,65640.0
2017-02-14 10:00:00,12.54,12.54,12.51,12.51,291424.0,12.3703,12.3703,12.3407,12.3407,291424.0
2017-02-14 10:05:00,12.5,12.51,12.5,12.51,188760.0,12.3308,12.3407,12.3308,12.3407,188760.0
2017-02-14 10:10:00,12.51,12.55,12.51,12.55,172304.0,12.3407,12.3802,12.3407,12.3802,172304.0
2017-02-14 10:15:00,12.54,12.55,12.53,12.53,60000.0,12.3703,12.3802,12.3604,12.3604,60000.0
2017-02-14 10:20:00,12.54,12.54,12.52,12.52,42200.0,12.3703,12.3703,12.3506,12.3506,42200.0
2017-02-14 10:25:00,12.53,12.54,12.52,12.53,80104.0,12.3604,12.3703,12.3506,12.3604,80104.0
2017-02-14 10:30:00,12.53,12.53,12.51,12.51,71600.0,12.3604,12.3604,12.3407,12.3407,71600.0
2017-02-14 10:35:00,12.51,12.51,12.47,12.49,156400.0,12.3407,12.3407,12.3012,12.321,156400.0
2017-02-14 10:40:00,12.49,12.5,12.49,12.49,56072.0,12.321,12.3308,12.321,12.321,56072.0
2017-02-14 10:45:00,12.49,12.51,12.49,12.51,118032.0,12.321,12.3407,12.321,12.3407,118032.0
2017-02-14 10:50:00,12.51,12.51,12.5,12.51,45600.0,12.3407,12.3407,12.3308,12.3407,45600.0
2017-02-14 10:55:00,12.51,12.52,12.5,12.51,104000.0,12.3407,12.3506,12.3308,12.3407,104000.0
2017-02-14 11:00:00,12.51,12.51,12.5,12.51,80008.0,12.3407,12.3407,12.3308,12.3407,80008.0
2017-02-14 11:05:00,12.51,12.51,12.48,12.49,254504.0,12.3407,12.3407,12.3111,12.321,254504.0
2017-02-14 11:10:00,12.5,12.52,12.5,12.52,106024.0,12.3308,12.3506,12.3308,12.3506,106024.0
2017-02-14 11:15:00,12.52,12.53,12.52,12.53,121920.0,12.3506,12.3604,12.3506,12.3604,121920.0
2017-02-14 11:20:00,12.53,12.53,12.52,12.52,47704.0,12.3604,12.3604,12.3506,12.3506,47704.0
2017-02-14 11:25:00,12.52,12.52,12.52,12.52,71040.0,12.3506,12.3506,12.3506,12.3506,71040.0
2017-02-14 11:30:00,12.52,12.54,12.52,12.54,64000.0,12.3506,12.3703,12.3506,12.3703,64000.0
2017-02-14 11:35:00,12.54,12.54,12.53,12.53,56800.0,12.3703,12.3703,12.3604,12.3604,56800.0
2017-02-14 11:40:00,12.53,12.54,12.53,12.53,36000.0,12.3604,12.3703,12.3604,12.3604,36000.0
2017-02-14 11:45:00,12.54,12.54,12.53,12.53,26384.0,12.3703,12.3703,12.3604,12.3604,26384.0
2017-02-14 11:50:00,12.53,12.54,12.53,12.54,41600.0,12.3604,12.3703,12.3604,12.3703,41600.0
2017-02-14 11:55:00,12.54,12.56,12.54,12.55,131880.0,12.3703,12.39,12.3703,12.3802,131880.0
2017-02-14 12:00:00,12.55,12.56,12.55,12.56,83176.0,12.3802,12.39,12.3802,12.39,83176.0
2017-02-14 12:05:00,12.56,12.57,12.56,12.56,46400.0,12.39,12.3999,12.39,12.39,46400.0
2017-02-14 12:10:00,12.56,12.56,12.55,12.56,18400.0,12.39,12.39,12.3802,12.39,18400.0
2017-02-14 12:15:00,12.56,12.56,12.55,12.56,71992.0,12.39,12.39,12.3802,12.39,71992.0
2017-02-14 12:20:00,12.56,12.56,12.55,12.56,47344.0,12.39,12.39,12.3802,12.39,47344.0
2017-02-14 12:25:00,12.56,12.56,12.55,12.56,80664.0,12.39,12.39,12.3802,12.39,80664.0
2017-02-14 12:30:00,12.56,12.58,12.56,12.57,154136.0,12.39,12.4098,12.39,12.3999,154136.0
2017-02-14 12:35:00,12.57,12.57,12.56,12.56,14400.0,12.3999,12.3999,12.39,12.39,14400.0
2017-02-14 12:40:00,12.56,12.57,12.56,12.57,23416.0,12.39,12.3999,12.39,12.3999,23416.0
2017-02-14 12:45:00,12.57,12.57,12.56,12.57,57824.0,12.3999,12.3999,12.39,12.3999,57824.0
2017-02-14 12:50:00,12.57,12.59,12.57,12.58,90760.0,12.3999,12.4196,12.3999,12.4098,90760.0
2017-02-14 12:55:00,12.58,12.59,12.58,12.59,31000.0,12.4098,12.4196,12.4098,12.4196,31000.0
2017-02-14 13:00:00,12.59,12.59,12.58,12.59,77264.0,12.4196,12.4196,12.4098,12.4196,77264.0
2017-02-14 13:05:00,12.59,12.6,12.59,12.6,71288.0,12.4196,12.4295,12.4196,12.4295,71288.0
2017-02-14 13:10:00,12.61,12.61,12.61,12.61,50400.0,12.4394,12.4394,12.4394,12.4394,50400.0
2017-02-14 13:15:00,12.61,12.61,12.6,12.61,57632.0,12.4394,12.4394,12.4295,12.4394,57632.0
2017-02-14 13:20:00,12.61,12.61,12.6,12.6,45600.0,12.4394,12.4394,12.4295,12.4295,45600.0
2017-02-14 13:25:00,12.6,12.61,12.6,12.61,34400.0,12.4295,12.4394,12.4295,12.4394,34400.0
2017-02-14 13:30:00,12.61,12.61,12.6,12.6,39600.0,12.4394,12.4394,12.4295,12.4295,39600.0
2017-02-14 13:35:00,12.6,12.61,12.6,12.61,48680.0,12.4295,12.4394,12.4295,12.4394,48680.0
2017-02-14 13:40:00,12.61,12.61,12.6,12.6,41120.0,12.4394,12.4394,12.4295,12.4295,41120.0
2017-02-14 13:45:00,12.6,12.61,12.6,12.6,88752.0,12.4295,12.4394,12.4295,12.4295,88752.0
2017-02-14 13:50:00,12.6,12.6,12.6,12.6,86400.0,12.4295,12.4295,12.4295,12.4295,86400.0
2017-02-14 13:55:00,12.61,12.62,12.61,12.61,86936.0,12.4394,12.4492,12.4394,12.4394,86936.0
2017-02-14 14:00:00,12.61,12.61,12.61,12.61,34856.0,12.4394,12.4394,12.4394,12.4394,34856.0
2017-02-14 14:05:00,12.61,12.63,12.61,12.62,62192.0,12.4394,12.4591,12.4394,12.4492,62192.0
2017-02-14 14:10:00,12.62,12.62,12.62,12.62,37176.0,12.4492,12.4492,12.4492,12.4492,37176.0
2017-02-14 14:15:00,12.62,12.62,12.62,12.62,39576.0,12.4492,12.4492,12.4492,12.4492,39576.0
2017-02-14 14:20:00,12.62,12.62,12.61,12.61,40744.0,12.4492,12.4492,12.4394,12.4394,40744.0
2017-02-14 14:25:00,12.61,12.61,12.6,12.6,79200.0,12.4394,12.4394,12.4295,12.4295,79200.0
2017-02-14 14:30:00,12.6,12.61,12.6,12.61,39952.0,12.4295,12.4394,12.4295,12.4394,39952.0
2017-02-14 14:35:00,12.61,12.61,12.6,12.6,178768.0,12.4394,12.4394,12.4295,12.4295,178768.0
2017-02-14 14:40:00,12.6,12.61,12.6,12.61,10400.0,12.4295,12.4394,12.4295,12.4394,10400.0
2017-02-14 14:45:00,12.61,12.61,12.59,12.59,54816.0,12.4394,12.4394,12.4196,12.4196,54816.0
2017-02-14 14:50:00,12.6,12.6,12.59,12.59,48800.0,12.4295,12.4295,12.4196,12.4196,48800.0
2017-02-14 14:55:00,12.59,12.59,12.59,12.59,123600.0,12.4196,12.4196,12.4196,12.4196,123600.0
2017-02-14 15:00:00,12.59,12.6,12.59,12.59,94592.0,12.4196,12.4295,12.4196,12.4196,94592.0
2017-02-14 15:05:00,12.59,12.59,12.59,12.59,16800.0,12.4196,12.4196,12.4196,12.4196,16800.0
2017-02-14 15:10:00,12.59,12.59,12.59,12.59,25592.0,12.4196,12.4196,12.4196,12.4196,25592.0
2017-02-14 15:15:00,12.6,12.6,12.59,12.59,31200.0,12.4295,12.4295,12.4196,12.4196,31200.0
2017-02-14 15:20:00,12.59,12.6,12.59,12.59,44400.0,12.4196,12.4295,12.4196,12.4196,44400.0
2017-02-14 15:25:00,12.6,12.6,12.59,12.6,32120.0,12.4295,12.4295,12.4196,12.4295,32120.0
2017-02-14 15:30:00,12.6,12.6,12.59,12.59,56328.0,12.4295,12.4295,12.4196,12.4196,56328.0
2017-02-14 15:35:00,12.59,12.6,12.59,12.6,83488.0,12.4196,12.4295,12.4196,12.4295,83488.0
2017-02-14 15:40:00,12.6,12.61,12.6,12.61,63600.0,12.4295,12.4394,12.4295,12.4394,63600.0
2017-02-14 15:45:00,12.61,12.61,12.6,12.61,56328.0,12.4394,12.4394,12.4295,12.4394,56328.0
2017-02-14 15:50:00,12.61,12.63,12.61,12.62,279944.0,12.4394,12.4591,12.4394,12.4492,279944.0
2017-02-14 15:55:00,12.62,12.63,12.61,12.63,259928.0,12.4492,12.4591,12.4394,12.4591,259928.0
2017-02-15 09:30:00,12.6,12.63,12.59,12.63,523824.0,12.4295,12.4591,12.4196,12.4591,523824.0
2017-02-15 09:35:00,12.62,12.63,12.62,12.62,154184.0,12.4492,12.4591,12.4492,12.4492,154184.0
2017-02-15 09:40:00,12.62,12.64,12.62,12.64,95200.0,12.4492,12.4689,12.4492,12.4689,95200.0
2017-02-15 09:45:00,12.64,12.64,12.64,12.64,122336.0,12.4689,12.4689,12.4689,12.4689,122336.0
2017-02-15 09:50:00,12.64,12.65,12.64,12.65,22400.0,12.4689,12.4788,12.4689,12.4788,22400.0
2017-02-15 09:55:00,12.65,12.65,12.65,12.65,21608.0,12.4788,12.4788,12.4788,12.4788,21608.0
2017-02-15 10:00:00,12.65,12.65,12.64,12.64,63200.0,12.4788,12.4788,12.4689,12.4689,63200.0
2017-02-15 10:05:00,12.64,12.64,12.62,12.63,253992.0,12.4689,12.4689,12.4492,12.4591,253992.0
2017-02-15 10:10:00,12.63,12.64,12.62,12.64,57080.0,12.4591,12.4689,12.4492,12.4689,57080.0
2017-02-15 10:15:00,12.63,12.65,12.63,12.64,250160.0,12.4591,12.4788,12.4591,12.4689,250160.0
2017-02-15 10:20:00,12.64,12.64,12.63,12.63,79272.0,12.4689,12.4689,12.4591,12.4591,79272.0
2017-02-15 10:25:00,12.63,12.65,12.63,12.64,84144.0,12.4591,12.4788,12.4591,12.4689,84144.0
2017-02-15 10:30:00,12.64,12.66,12.64,12.66,127368.0,12.4689,12.4887,12.4689,12.4887,127368.0
2017-02-15 10:35:00,12.66,12.66,12.65,12.66,66800.0,12.4887,12.4887,12.4788,12.4887,66800.0
2017-02-15 10:40:00,12.65,12.66,12.65,12.66,146352.0,12.4788,12.4887,12.4788,12.4887,146352.0
2017-02-15 10:45:00,12.65,12.67,12.65,12.66,206400.0,12.4788,12.4985,12.4788,12.4887,206400.0
2017-02-15 10:50:00,12.66,12.66,12.66,12.66,28760.0,12.4887,12.4887,12.4887,12.4887,28760.0
2017-02-15 10:55:00,12.66,12.67,12.66,12.67,194648.0,12.4887,12.4985,12.4887,12.4985,194648.0
2017-02-15 11:00:00,12.67,12.67,12.66,12.67,65200.0,12.4985,12.4985,12.4887,12.4985,65200.0
2017-02-15 11:05:00,12.67,12.67,12.67,12.67,67360.0,12.4985,12.4985,12.4985,12.4985,67360.0
2017-02-15 11:10:00,12.67,12.69,12.67,12.68,73848.0,12.4985,12.5183,12.4985,12.5084,73848.0
2017-02-15 11:15:00,12.68,12.7,12.68,12.69,199088.0,12.5084,12.5281,12.5084,12.5183,199088.0
2017-02-15 11:20:00,12.69,12.7,12.69,12.69,25632.0,12.5183,12.5281,12.5183,12.5183,25632.0
2017-02-15 11:25:00,12.7,12.71,12.69,12.71,68384.0,12.5281,12.538,12.5183,12.538,68384.0
2017-02-15 11:30:00,12.71,12.71,12.7,12.71,81984.0,12.538,12.538,12.5281,12.538,81984.0
2017-02-15 11:35:00,12.7,12.7,12.68,12.68,59416.0,12.5281,12.5281,12.5084,12.5084,59416.0
2017-02-15 11:40:00,12.68,12.68,12.66,12.66,39120.0,12.5084,12.5084,12.4887,12.4887,39120.0
2017-02-15 11:45:00,12.67,12.68,12.66,12.67,173320.0,12.4985,12.5084,12.4887,12.4985,173320.0
2017-02-15 11:50:00,12.67,12.68,12.67,12.67,18400.0,12.4985,12.5084,12.4985,12.4985,18400.0
2017-02-15 11:55:00,12.68,12.68,12.68,12.68,129296.0,12.5084,12.5084,12.5084,12.5084,129296.0
2017-02-15 12:00:00,12.69,12.69,12.67,12.68,113840.0,12.5183,12.5183,12.4985,12.5084,113840.0
2017-02-15 12:05:00,12.68,12.68,12.67,12.67,28800.0,12.5084,12.5084,12.4985,12.4985,28800.0
2017-02-15 12:10:00,12.67,12.68,12.67,12.68,8800.0,12.4985,12.5084,12.4985,12.5084,8800.0
2017-02-15 12:15:00,12.68,12.68,12.67,12.68,98920.0,12.5084,12.5084,12.4985,12.5084,98920.0
2017-02-15 12:20:00,12.68,12.69,12.68,12.69,21184.0,12.5084,12.5183,12.5084,12.5183,21184.0
2017-02-15 12:25:00,12.69,12.69,12.68,12.69,297832.0,12.5183,12.5183,12.5084,12.5183,297832.0
2017-02-15 12:30:00,12.69,12.69,12.68,12.68,13520.0,12.5183,12.5183,12.5084,12.5084,13520.0
2017-02-15 12:35:00,12.69,12.7,12.69,12.7,52800.0,12.5183,12.5281,12.5183,12.5281,52800.0
2017-02-15 12:40:00,12.7,12.7,12.69,12.69,78056.0,12.5281,12.5281,12.5183,12.5183,78056.0
2017-02-15 12:45:00,12.69,12.7,12.69,12.7,18056.0,12.5183,12.5281,12.5183,12.5281,18056.0
2017-02-15 12:50:00,12.7,12.71,12.7,12.71,14624.0,12.5281,12.538,12.5281,12.538,14624.0
2017-02-15 12:55:00,12.7,12.7,12.7,12.7,8640.0,12.5281,12.5281,12.5281,12.5281,8640.0
2017-02-15 13:00:00,12.71,12.71,12.7,12.71,26112.0,12.538,12.538,12.5281,12.538,26112.0
2017-02-15 13:05:00,12.71,12.71,12.71,12.71,33592.0,12.538,12.538,12.538,12.538,33592.0
2017-02-15 13:10:00,12.71,12.71,12.68,12.68,39440.0,12.538,12.538,12.5084,12.5084,39440.0
2017-02-15 13:15:00,12.68,12.7,12.68,12.7,5600.0,12.5084,12.5281,12.5084,12.5281,5600.0
2017-02-15 13:20:00,12.7,12.7,12.7,12.7,44416.0,12.5281,12.5281,12.5281,12.5281,44416.0
2017-02-15 13:25:00,12.7,12.71,12.7,12.71,14400.0,12.5281,12.538,12.5281,12.538,14400.0
2017-02-15 13:30:00,12.71,12.71,12.71,12.71,133392.0,12.538,12.538,12.538,12.538,133392.0
2017-02-15 13:35:00,12.71,12.71,12.71,12.71,8120.0,12.538,12.538,12.538,12.538,8120.0
2017-02-15 13:40:00,12.71,12.71,12.71,12.71,25744.0,12.538,12.538,12.538,12.538,25744.0
2017-02-15 13:45:00,12.71,12.72,12.71,12.72,83024.0,12.538,12.5479,12.538,12.5479,83024.0
2017-02-15 13:50:00,12.71,12.73,12.71,12.73,158640.0,12.538,12.5577,12.538,12.5577,158640.0
2017-02-15 13:55:00,12.73,12.74,12.72,12.72,42400.0,12.5577,12.5676,12.5479,12.5479,42400.0
2017-02-15 14:00:00,12.72,12.74,12.72,12.73,109600.0,12.5479,12.5676,12.5479,12.5577,109600.0
2017-02-15 14:05:00,12.73,12.73,12.72,12.72,47600.0,12.5577,12.5577,12.5479,12.5479,47600.0
2017-02-15 14:10:00,12.72,12.72,12.71,12.72,39176.0,12.5479,12.5479,12.538,12.5479,39176.0
2017-02-15 14:15:00,12.72,12.72,12.72,12.72,22560.0,12.5479,12.5479,12.5479,12.5479,22560.0
2017-02-15 14:20:00,12.72,12.73,12.72,12.72,28800.0,12.5479,12.5577,12.5479,12.5479,28800.0
2017-02-15 14:25:00,12.72,12.73,12.72,12.73,53816.0,12.5479,12.5577,12.5479,12.5577,53816.0
2017-02-15 14:30:00,12.73,12.74,12.73,12.74,116128.0,12.5577,12.5676,12.5577,12.5676,116128.0
2017-02-15 14:35:00,12.73,12.74,12.73,12.73,118240.0,12.5577,12.5676,12.5577,12.5577,118240.0
2017-02-15 14:40:00,12.73,12.74,12.73,12.74,28656.0,12.5577,12.5676,12.5577,12.5676,28656.0
2017-02-15 14:45:00,12.74,12.74,12.74,12.74,10400.0,12.5676,12.5676,12.5676,12.5676,10400.0
2017-02-15 14:50:00,12.74,12.75,12.74,12.75,243456.0,12.5676,12.5775,12.5676,12.5775,243456.0
2017-02-15 14:55:00,12.75,12.75,12.75,12.75,26208.0,12.5775,12.5775,12.5775,12.5775,26208.0
2017-02-15 15:00:00,12.75,12.76,12.75,12.76,101440.0,12.5775,12.5873,12.5775,12.5873,101440.0
2017-02-15 15:05:00,12.75,12.76,12.75,12.76,46640.0,12.5775,12.5873,12.5775,12.5873,46640.0
2017-02-15 15:10:00,12.76,12.77,12.76,12.77,147968.0,12.5873,12.5972,12.5873,12.5972,147968.0
2017-02-15 15:15:00,12.77,12.78,12.77,12.77,86576.0,12.5972,12.6071,12.5972,12.5972,86576.0
2017-02-15 15:20:00,12.77,12.78,12.77,12.78,124400.0,12.5972,12.6071,12.5972,12.6071,124400.0
2017-02-15 15:25:00,12.77,12.78,12.77,12.77,76400.0,12.5972,12.6071,12.5972,12.5972,76400.0
2017-02-15 15:30:00,12.77,12.78,12.77,12.77,154400.0,12.5972,12.6071,12.5972,12.5972,154400.0
2017-02-15 15:35:00,12.77,12.78,12.77,12.77,73600.0,12.5972,12.6071,12.5972,12.5972,73600.0
2017-02-15 15:40:00,12.78,12.78,12.78,12.78,45704.0,12.6071,12.6071,12.6071,12.6071,45704.0
2017-02-15 15:45:00,12.77,12.78,12.77,12.77,111736.0,12.5972,12.6071,12.5972,12.5972,111736.0
2017-02-15 15:50:00,12.77,12.78,12.76,12.77,118984.0,12.5972,12.6071,12.5873,12.5972,118984.0
2017-02-15 15:55:00,12.77,12.77,12.76,12.77,196568.0,12.5972,12.5972,12.5873,12.5972,196568.0
2017-02-16 09:30:00,12.79,12.81,12.77,12.81,267904.0,12.6169,12.6366,12.5972,12.6366,267904.0
2017-02-16 09:35:00,12.81,12.82,12.81,12.81,141888.0,12.6366,12.6465,12.6366,12.6366,141888.0
2017-02-16 09:40:00,12.82,12.84,12.82,12.83,233560.0,12.6465,12.6662,12.6465,12.6564,233560.0
2017-02-16 09:45:00,12.83,12.83,12.8,12.8,232520.0,12.6564,12.6564,12.6268,12.6268,232520.0
2017-02-16 09:50:00,12.79,12.79,12.75,12.76,163640.0,12.6169,12.6169,12.5775,12.5873,163640.0
2017-02-16 09:55:00,12.77,12.78,12.77,12.78,36960.0,12.5972,12.6071,12.5972,12.6071,36960.0
2017-02-16 10:00:00,12.78,12.78,12.75,12.76,176712.0,12.6071,12.6071,12.5775,12.5873,176712.0
2017-02-16 10:05:00,12.77,12.78,12.77,12.78,105280.0,12.5972,12.6071,12.5972,12.6071,105280.0
2017-02-16 10:10:00,12.78,12.79,12.77,12.77,116952.0,12.6071,12.6169,12.5972,12.5972,116952.0
2017-02-16 10:15:00,12.77,12.79,12.77,12.78,131016.0,12.5972,12.6169,12.5972,12.6071,131016.0
2017-02-16 10:20:00,12.78,12.81,12.78,12.81,111216.0,12.6071,12.6366,12.6071,12.6366,111216.0
2017-02-16 10:25:00,12.81,12.81,12.79,12.8,65600.0,12.6366,12.6366,12.6169,12.6268,65600.0
2017-02-16 10:30:00,12.8,12.82,12.8,12.82,147544.0,12.6268,12.6465,12.6268,12.6465,147544.0
2017-02-16 10:35:00,12.82,12.82,12.81,12.81,63016.0,12.6465,12.6465,12.6366,12.6366,63016.0
2017-02-16 10:40:00,12.81,12.82,12.8,12.81,131744.0,12.6366,12.6465,12.6268,12.6366,131744.0
2017-02-16 10:45:00,12.81,12.81,12.76,12.76,161720.0,12.6366,12.6366,12.5873,12.5873,161720.0
2017-02-16 10:50:00,12.76,12.76,12.71,12.71,343456.0,12.5873,12.5873,12.538,12.538,343456.0
2017-02-16 10:55:00,12.71,12.74,12.71,12.74,115200.0,12.538,12.5676,12.538,12.5676,115200.0
2017-02-16 11:00:00,12.74,12.75,12.72,12.73,137544.0,12.5676,12.5775,12.5479,12.5577,137544.0
2017-02-16 11:05:00,12.73,12.73,12.7,12.72,129144.0,12.5577,12.5577,12.5281,12.5479,129144.0
2017-02-16 11:10:00,12.72,12.72,12.7,12.72,74496.0,12.5479,12.5479,12.5281,12.5479,74496.0
2017-02-16 11:15:00,12.72,12.74,12.72,12.74,89688.0,12.5479,12.5676,12.5479,12.5676,89688.0
2017-02-16 11:20:00,12.74,12.75,12.74,12.75,57760.0,12.5676,12.5775,12.5676,12.5775,57760.0
2017-02-16 11:25:00,12.75,12.75,12.74,12.75,53648.0,12.5775,12.5775,12.5676,12.5775,53648.0
2017-02-16 11:30:00,12.75,12.75,12.74,12.74,162000.0,12.5775,12.5775,12.5676,12.5676,162000.0
2017-02-16 11:35:00,12.74,12.74,12.72,12.73,48000.0,12.5676,12.5676,12.5479,12.5577,48000.0
2017-02-16 11:40:00,12.73,12.74,12.73,12.73,57720.0,12.5577,12.5676,12.5577,12.5577,57720.0
2017-02-16 11:45:00,12.73,12.73,12.72,12.73,74720.0,12.5577,12.5577,12.5479,12.5577,74720.0
2017-02-16 11:50:00,12.74,12.75,12.74,12.74,57792.0,12.5676,12.5775,12.5676,12.5676,57792.0
2017-02-16 11:55:00,12.75,12.75,12.73,12.74,43304.0,12.5775,12.5775,12.5577,12.5676,43304.0
2017-02-16 12:00:00,12.74,12.74,12.73,12.73,97760.0,12.5676,12.5676,12.5577,12.5577,97760.0
2017-02-16 12:05:00,12.73,12.73,12.72,12.72,86648.0,12.5577,12.5577,12.5479,12.5479,86648.0
2017-02-16 12:10:00,12.72,12.73,12.72,12.73,24392.0,12.5479,12.5577,12.5479,12.5577,24392.0
2017-02-16 12:15:00,12.72,12.74,12.72,12.74,60000.0,12.5479,12.5676,12.5479,12.5676,60000.0
2017-02-16 12:20:00,12.74,12.75,12.74,12.74,242832.0,12.5676,12.5775,12.5676,12.5676,242832.0
2017-02-16 12:25:00,12.74,12.75,12.74,12.75,61600.0,12.5676,12.5775,12.5676,12.5775,61600.0
2017-02-16 12:30:00,12.75,12.75,12.74,12.74,29600.0,12.5775,12.5775,12.5676,12.5676,29600.0
2017-02-16 12:35:00,12.75,12.76,12.75,12.76,123632.0,12.5775,12.5873,12.5775,12.5873,123632.0
2017-02-16 12:40:00,12.75,12.76,12.75,12.76,39984.0,12.5775,12.5873,12.5775,12.5873,39984.0
2017-02-16 12:45:00,12.76,12.76,12.75,12.75,63776.0,12.5873,12.5873,12.5775,12.5775,63776.0
2017-02-16 12:50:00,12.75,12.76,12.75,12.75,50400.0,12.5775,12.5873,12.5775,12.5775,50400.0
2017-02-16 12:55:00,12.75,12.75,12.74,12.74,15200.0,12.5775,12.5775,12.5676,12.5676,15200.0
2017-02-16 13:00:00,12.73,12.73,12.72,12.72,46080.0,12.5577,12.5577,12.5479,12.5479,46080.0
2017-02-16 13:05:00,12.72,12.73,12.72,12.73,58400.0,12.5479,12.5577,12.5479,12.5577,58400.0
2017-02-16 13:10:00,12.73,12.73,12.72,12.72,71040.0,12.5577,12.5577,12.5479,12.5479,71040.0
2017-02-16 13:15:00,12.72,12.74,12.72,12.74,40056.0,12.5479,12.5676,12.5479,12.5676,40056.0
2017-02-16 13:20:00,12.73,12.74,12.72,12.73,197088.0,12.5577,12.5676,12.5479,12.5577,197088.0
2017-02-16 13:25:00,12.72,12.73,12.72,12.73,70400.0,12.5479,12.5577,12.5479,12.5577,70400.0
2017-02-16 13:30:00,12.73,12.73,12.72,12.73,36000.0,12.5577,12.5577,12.5479,12.5577,36000.0
2017-02-16 13:35:00,12.72,12.74,12.72,12.74,54400.0,12.5479,12.5676,12.5479,12.5676,54400.0
2017-02-16 13:40:00,12.74,12.74,12.71,12.72,34416.0,12.5676,12.5676,12.538,12.5479,34416.0
2017-02-16 13:45:00,12.72,12.73,12.71,12.72,67384.0,12.5479,12.5577,12.538,12.5479,67384.0
2017-02-16 13:50:00,12.72,12.73,12.72,12.72,34456.0,12.5479,12.5577,12.5479,12.5479,34456.0
2017-02-16 13:55:00,12.73,12.73,12.73,12.73,16000.0,12.5577,12.5577,12.5577,12.5577,16000.0
2017-02-16 14:00:00,12.74,12.74,12.74,12.74,62208.0,12.5676,12.5676,12.5676,12.5676,62208.0
2017-02-16 14:05:00,12.74,12.75,12.74,12.75,19200.0,12.5676,12.5775,12.5676,12.5775,19200.0
2017-02-16 14:10:00,12.74,12.75,12.74,12.74,46072.0,12.5676,12.5775,12.5676,12.5676,46072.0
2017-02-16 14:15:00,12.74,12.74,12.72,12.72,186120.0,12.5676,12.5676,12.5479,12.5479,186120.0
2017-02-16 14:20:00,12.72,12.73,12.71,12.72,107304.0,12.5479,12.5577,12.538,12.5479,107304.0
2017-02-16 14:25:00,12.72,12.72,12.72,12.72,76200.0,12.5479,12.5479,12.5479,12.5479,76200.0
2017-02-16 14:30:00,12.72,12.73,12.72,12.73,40800.0,12.5479,12.5577,12.5479,12.5577,40800.0
2017-02-16 14:35:00,12.72,12.72,12.71,12.72,85600.0,12.5479,12.5479,12.538,12.5479,85600.0
2017-02-16 14:40:00,12.72,12.73,12.72,12.73,120680.0,12.5479,12.5577,12.5479,12.5577,120680.0
2017-02-16 14:45:00,12.73,12.74,12.73,12.73,48000.0,12.5577,12.5676,12.5577,12.5577,48000.0
2017-02-16 14:50:00,12.72,12.73,12.72,12.73,50344.0,12.5479,12.5577,12.5479,12.5577,50344.0
2017-02-16 14:55:00,12.74,12.74,12.74,12.74,88800.0,12.5676,12.5676,12.5676,12.5676,88800.0
2017-02-16 15:00:00,12.74,12.74,12.74,12.74,37264.0,12.5676,12.5676,12.5676,12.5676,37264.0
2017-02-16 15:05:00,12.74,12.74,12.74,12.74,34064.0,12.5676,12.5676,12.5676,12.5676,34064.0
2017-02-16 15:10:00,12.74,12.75,12.74,12.74,78960.0,12.5676,12.5775,12.5676,12.5676,78960.0
2017-02-16 15:15:00,12.74,12.75,12.74,12.74,364528.0,12.5676,12.5775,12.5676,12.5676,364528.0
2017-02-16 15:20:00,12.74,12.76,12.74,12.75,119544.0,12.5676,12.5873,12.5676,12.5775,119544.0
2017-02-16 15:25:00,12.75,12.75,12.74,12.75,26864.0,12.5775,12.5775,12.5676,12.5775,26864.0
2017-02-16 15:30:00,12.75,12.77,12.75,12.76,83600.0,12.5775,12.5972,12.5775,12.5873,83600.0
2017-02-16 15:35:00,12.76,12.76,12.76,12.76,41600.0,12.5873,12.5873,12.5873,12.5873,41600.0
2017-02-16 15:40:00,12.76,12.76,12.76,12.76,25600.0,12.5873,12.5873,12.5873,12.5873,25600.0
2017-02-16 15:45:00,12.76,12.76,12.74,12.74,62800.0,12.5873,12.5873,12.5676,12.5676,62800.0
2017-02-16 15:50:00,12.74,12.76,12.74,12.76,330664.0,12.5676,12.5873,12.5676,12.5873,330664.0
2017-02-16 15:55:00,12.76,12.77,12.76,12.76,195456.0,12.5873,12.5972,12.5873,12.5873,195456.0
2017-02-17 09:30:00,12.73,12.75,12.72,12.73,276024.0,12.5577,12.5775,12.5479,12.5577,276024.0
2017-02-17 09:35:00,12.73,12.76,12.73,12.75,161040.0,12.5577,12.5873,12.5577,12.5775,161040.0
2017-02-17 09:40:00,12.76,12.78,12.75,12.77,285192.0,12.5873,12.6071,12.5775,12.5972,285192.0
2017-02-17 09:45:00,12.78,12.78,12.77,12.77,87520.0,12.6071,12.6071,12.5972,12.5972,87520.0
2017-02-17 09:50:00,12.77,12.78,12.76,12.76,157600.0,12.5972,12.6071,12.5873,12.5873,157600.0
2017-02-17 09:55:00,12.76,12.78,12.76,12.78,56800.0,12.5873,12.6071,12.5873,12.6071,56800.0
2017-02-17 10:00:00,12.78,12.8,12.77,12.78,189456.0,12.6071,12.6268,12.5972,12.6071,189456.0
2017-02-17 10:05:00,12.79,12.79,12.77,12.77,66768.0,12.6169,12.6169,12.5972,12.5972,66768.0
2017-02-17 10:10:00,12.77,12.79,12.77,12.79,78528.0,12.5972,12.6169,12.5972,12.6169,78528.0
2017-02-17 10:15:00,12.79,12.8,12.78,12.79,89976.0,12.6169,12.6268,12.6071,12.6169,89976.0
2017-02-17 10:20:00,12.8,12.81,12.8,12.81,140824.0,12.6268,12.6366,12.6268,12.6366,140824.0
2017-02-17 10:25:00,12.8,12.8,12.79,12.8,24000.0,12.6268,12.6268,12.6169,12.6268,24000.0
2017-02-17 10:30:00,12.8,12.8,12.79,12.79,147200.0,12.6268,12.6268,12.6169,12.6169,147200.0
2017-02-17 10:35:00,12.79,12.8,12.79,12.8,53296.0,12.6169,12.6268,12.6169,12.6268,53296.0
2017-02-17 10:40:00,12.8,12.8,12.79,12.79,68000.0,12.6268,12.6268,12.6169,12.6169,68000.0
2017-02-17 10:45:00,12.79,12.8,12.79,12.79,34424.0,12.6169,12.6268,12.6169,12.6169,34424.0
2017-02-17 10:50:00,12.79,12.79,12.78,12.79,54744.0,12.6169,12.6169,12.6071,12.6169,54744.0
2017-02-17 10:55:00,12.79,12.79,12.78,12.78,23208.0,12.6169,12.6169,12.6071,12.6071,23208.0
2017-02-17 11:00:00,12.77,12.78,12.77,12.78,34400.0,12.5972,12.6071,12.5972,12.6071,34400.0
2017-02-17 11:05:00,12.78,12.78,12.77,12.78,37080.0,12.6071,12.6071,12.5972,12.6071,37080.0
2017-02-17 11:10:00,12.78,12.78,12.77,12.78,32800.0,12.6071,12.6071,12.5972,12.6071,32800.0
2017-02-17 11:15:00,12.79,12.79,12.77,12.77,142400.0,12.6169,12.6169,12.5972,12.5972,142400.0
2017-02-17 11:20:00,12.76,12.76,12.75,12.75,44800.0,12.5873,12.5873,12.5775,12.5775,44800.0
2017-02-17 11:25:00,12.76,12.76,12.75,12.76,21840.0,12.5873,12.5873,12.5775,12.5873,21840.0
2017-02-17 11:30:00,12.77,12.78,12.77,12.78,33600.0,12.5972,12.6071,12.5972,12.6071,33600.0
2017-02-17 11:35:00,12.78,12.78,12.78,12.78,19200.0,12.6071,12.6071,12.6071,12.6071,19200.0
2017-02-17 11:40:00,12.79,12.79,12.78,12.78,20000.0,12.6169,12.6169,12.6071,12.6071,20000.0
2017-02-17 11:45:00,12.78,12.78,12.78,12.78,8800.0,12.6071,12.6071,12.6071,12.6071,8800.0
2017-02-17 11:50:00,12.78,12.79,12.78,12.79,87760.0,12.6071,12.6169,12.6071,12.6169,87760.0
2017-02-17 11:55:00,12.79,12.79,12.77,12.78,25400.0,12.6169,12.6169,12.5972,12.6071,25400.0
2017-02-17 12:00:00,12.78,12.79,12.78,12.79,28800.0,12.6071,12.6169,12.6071,12.6169,28800.0
2017-02-17 12:05:00,12.79,12.79,12.78,12.79,25240.0,12.6169,12.6169,12.6071,12.6169,25240.0
2017-02-17 12:10:00,12.78,12.79,12.78,12.79,15496.0,12.6071,12.6169,12.6071,12.6169,15496.0
2017-02-17 12:15:00,12.79,12.79,12.79,12.79,13600.0,12.6169,12.6169,12.6169,12.6169,13600.0
2017-02-17 12:20:00,12.8,12.8,12.8,12.8,17600.0,12.6268,12.6268,12.6268,12.6268,17600.0
2017-02-17 12:25:00,12.8,12.8,12.79,12.79,29704.0,12.6268,12.6268,12.6169,12.6169,29704.0
2017-02-17 12:30:00,12.8,12.8,12.79,12.79,13600.0,12.6268,12.6268,12.6169,12.6169,13600.0
2017-02-17 12:35:00,12.79,12.79,12.79,12.79,20400.0,12.6169,12.6169,12.6169,12.6169,20400.0
2017-02-17 12:40:00,12.79,12.8,12.79,12.8,15112.0,12.6169,12.6268,12.6169,12.6268,15112.0
2017-02-17 12:45:00,12.8,12.8,12.79,12.79,3200.0,12.6268,12.6268,12.6169,12.6169,3200.0
2017-02-17 12:50:00,12.79,12.8,12.79,12.8,40000.0,12.6169,12.6268,12.6169,12.6268,40000.0
2017-02-17 12:55:00,12.8,12.81,12.8,12.81,34400.0,12.6268,12.6366,12.6268,12.6366,34400.0
2017-02-17 13:00:00,12.81,12.81,12.8,12.8,70520.0,12.6366,12.6366,12.6268,12.6268,70520.0
2017-02-17 13:05:00,12.8,12.81,12.79,12.8,40800.0,12.6268,12.6366,12.6169,12.6268,40800.0
2017-02-17 13:10:00,12.8,12.8,12.8,12.8,5600.0,12.6268,12.6268,12.6268,12.6268,5600.0
2017-02-17 13:15:00,12.8,12.81,12.8,12.81,6400.0,12.6268,12.6366,12.6268,12.6366,6400.0
2017-02-17 13:20:00,12.8,12.8,12.8,12.8,800.0,12.6268,12.6268,12.6268,12.6268,800.0
2017-02-17 13:25:00,12.8,12.81,12.8,12.81,7200.0,12.6268,12.6366,12.6268,12.6366,7200.0
2017-02-17 13:30:00,12.81,12.81,12.81,12.81,12400.0,12.6366,12.6366,12.6366,12.6366,12400.0
2017-02-17 13:35:00,12.81,12.81,12.8,12.81,17600.0,12.6366,12.6366,12.6268,12.6366,17600.0
2017-02-17 13:40:00,12.81,12.81,12.81,12.81,2800.0,12.6366,12.6366,12.6366,12.6366,2800.0
2017-02-17 13:45:00,12.81,12.81,12.81,12.81,8000.0,12.6366,12.6366,12.6366,12.6366,8000.0
2017-02-17 13:50:00,12.81,12.81,12.8,12.8,26712.0,12.6366,12.6366,12.6268,12.6268,26712.0
2017-02-17 13:55:00,12.8,12.81,12.8,12.81,30400.0,12.6268,12.6366,12.6268,12.6366,30400.0
2017-02-17 14:00:00,12.8,12.81,12.8,12.8,49600.0,12.6268,12.6366,12.6268,12.6268,49600.0
2017-02-17 14:05:00,12.81,12.81,12.8,12.8,38552.0,12.6366,12.6366,12.6268,12.6268,38552.0
2017-02-17 14:10:00,12.81,12.81,12.81,12.81,1600.0,12.6366,12.6366,12.6366,12.6366,1600.0
2017-02-17 14:15:00,12.81,12.81,12.81,12.81,6400.0,12.6366,12.6366,12.6366,12.6366,6400.0
2017-02-17 14:20:00,12.81,12.81,12.81,12.81,79536.0,12.6366,12.6366,12.6366,12.6366,79536.0
2017-02-17 14:25:00,12.81,12.81,12.81,12.81,34400.0,12.6366,12.6366,12.6366,12.6366,34400.0
2017-02-17 14:30:00,12.81,12.82,12.81,12.82,160000.0,12.6366,12.6465,12.6366,12.6465,160000.0
2017-02-17 14:35:00,12.82,12.83,12.82,12.83,182832.0,12.6465,12.6564,12.6465,12.6564,182832.0
2017-02-17 14:40:00,12.83,12.83,12.83,12.83,16480.0,12.6564,12.6564,12.6564,12.6564,16480.0
2017-02-17 14:45:00,12.83,12.84,12.83,12.84,13560.0,12.6564,12.6662,12.6564,12.6662,13560.0
2017-02-17 14:50:00,12.83,12.84,12.83,12.83,242656.0,12.6564,12.6662,12.6564,12.6564,242656.0
2017-02-17 14:55:00,12.84,12.84,12.82,12.82,20800.0,12.6662,12.6662,12.6465,12.6465,20800.0
2017-02-17 15:00:00,12.83,12.83,12.83,12.83,1600.0,12.6564,12.6564,12.6564,12.6564,1600.0
2017-02-17 15:05:00,12.83,12.83,12.83,12.83,19200.0,12.6564,12.6564,12.6564,12.6564,19200.0
2017-02-17 15:10:00,12.83,12.84,12.83,12.84,16608.0,12.6564,12.6662,12.6564,12.6662,16608.0
2017-02-17 15:15:00,12.84,12.84,12.83,12.84,372584.0,12.6662,12.6662,12.6564,12.6662,372584.0
2017-02-17 15:20:00,12.84,12.84,12.84,12.84,9600.0,12.6662,12.6662,12.6662,12.6662,9600.0
2017-02-17 15:25:00,12.83,12.84,12.83,12.84,28000.0,12.6564,12.6662,12.6564,12.6662,28000.0
2017-02-17 15:30:00,12.84,12.84,12.84,12.84,135600.0,12.6662,12.6662,12.6662,12.6662,135600.0
2017-02-17 15:35:00,12.84,12.84,12.83,12.84,87608.0,12.6662,12.6662,12.6564,12.6662,87608.0
2017-02-17 15:40:00,12.84,12.84,12.83,12.84,25400.0,12.6662,12.6662,12.6564,12.6662,25400.0
2017-02-17 15:45:00,12.84,12.84,12.83,12.83,242240.0,12.6662,12.6662,12.6564,12.6564,242240.0
2017-02-17 15:50:00,12.83,12.86,12.83,12.85,260136.0,12.6564,12.686,12.6564,12.6761,260136.0
2017-02-17 15:55:00,12.86,12.88,12.86,12.88,224152.0,12.686,12.7057,12.686,12.7057,224152.0
2017-02-21 09:30:00,12.92,12.93,12.91,12.92,274088.0,12.7452,12.755,12.7353,12.7452,274088.0
2017-02-21 09:35:00,12.93,12.95,12.93,12.94,201904.0,12.755,12.7748,12.755,12.7649,201904.0
2017-02-21 09:40:00,12.95,12.95,12.93,12.95,395296.0,12.7748,12.7748,12.755,12.7748,395296.0
2017-02-21 09:45:00,12.95,12.97,12.95,12.97,187008.0,12.7748,12.7945,12.7748,12.7945,187008.0
2017-02-21 09:50:00,12.97,12.98,12.97,12.98,207960.0,12.7945,12.8043,12.7945,12.8043,207960.0
2017-02-21 09:55:00,12.98,12.99,12.97,12.97,170672.0,12.8043,12.8142,12.7945,12.7945,170672.0
2017-02-21 10:00:00,12.97,12.97,12.96,12.97,90400.0,12.7945,12.7945,12.7846,12.7945,90400.0
2017-02-21 10:05:00,12.97,12.99,12.97,12.99,135944.0,12.7945,12.8142,12.7945,12.8142,135944.0
2017-02-21 10:10:00,12.99,13.0,12.98,12.99,364048.0,12.8142,12.8241,12.8043,12.8142,364048.0
2017-02-21 10:15:00,12.99,12.99,12.98,12.99,185960.0,12.8142,12.8142,12.8043,12.8142,185960.0
2017-02-21 10:20:00,12.99,12.99,12.98,12.98,91896.0,12.8142,12.8142,12.8043,12.8043,91896.0
2017-02-21 10:25:00,12.98,12.99,12.97,12.98,124984.0,12.8043,12.8142,12.7945,12.8043,124984.0
2017-02-21 10:30:00,12.98,12.98,12.98,12.98,74400.0,12.8043,12.8043,12.8043,12.8043,74400.0
2017-02-21 10:35:00,12.98,12.99,12.98,12.99,160064.0,12.8043,12.8142,12.8043,12.8142,160064.0
2017-02-21 10:40:00,12.99,13.01,12.99,13.01,394456.0,12.8142,12.8339,12.8142,12.8339,394456.0
2017-02-21 10:45:00,13.01,13.01,12.99,13.0,92560.0,12.8339,12.8339,12.8142,12.8241,92560.0
2017-02-21 10:50:00,13.0,13.0,12.99,12.99,131928.0,12.8241,12.8241,12.8142,12.8142,131928.0
2017-02-21 10:55:00,12.99,12.99,12.98,12.99,194880.0,12.8142,12.8142,12.8043,12.8142,194880.0
2017-02-21 11:00:00,12.98,12.99,12.98,12.98,88496.0,12.8043,12.8142,12.8043,12.8043,88496.0
2017-02-21 11:05:00,12.98,12.98,12.97,12.97,134128.0,12.8043,12.8043,12.7945,12.7945,134128.0
2017-02-21 11:10:00,12.97,12.99,12.97,12.98,134760.0,12.7945,12.8142,12.7945,12.8043,134760.0
2017-02-21 11:15:00,12.99,12.99,12.98,12.99,187448.0,12.8142,12.8142,12.8043,12.8142,187448.0
2017-02-21 11:20:00,12.99,12.99,12.96,12.96,154912.0,12.8142,12.8142,12.7846,12.7846,154912.0
2017-02-21 11:25:00,12.96,12.96,12.95,12.95,102576.0,12.7846,12.7846,12.7748,12.7748,102576.0
2017-02-21 11:30:00,12.95,12.96,12.94,12.96,105928.0,12.7748,12.7846,12.7649,12.7846,105928.0
2017-02-21 11:35:00,12.96,12.96,12.93,12.94,136720.0,12.7846,12.7846,12.755,12.7649,136720.0
2017-02-21 11:40:00,12.94,12.95,12.94,12.95,114848.0,12.7649,12.7748,12.7649,12.7748,114848.0
2017-02-21 11:45:00,12.96,12.96,12.94,12.95,104056.0,12.7846,12.7846,12.7649,12.7748,104056.0
2017-02-21 11:50:00,12.95,12.95,12.94,12.95,64504.0,12.7748,12.7748,12.7649,12.7748,64504.0
2017-02-21 11:55:00,12.95,12.96,12.95,12.95,125600.0,12.7748,12.7846,12.7748,12.7748,125600.0
2017-02-21 12:00:00,12.95,12.96,12.95,12.95,163504.0,12.7748,12.7846,12.7748,12.7748,163504.0
2017-02-21 12:05:00,12.95,12.96,12.94,12.94,116640.0,12.7748,12.7846,12.7649,12.7649,116640.0
2017-02-21 12:10:00,12.94,12.95,12.94,12.94,91968.0,12.7649,12.7748,12.7649,12.7649,91968.0
2017-02-21 12:15:00,12.94,12.94,12.93,12.93,75200.0,12.7649,12.7649,12.755,12.755,75200.0
2017-02-21 12:20:00,12.93,12.94,12.93,12.93,65600.0,12.755,12.7649,12.755,12.755,65600.0
2017-02-21 12:25:00,12.93,12.96,12.93,12.95,51808.0,12.755,12.7846,12.755,12.7748,51808.0
2017-02-21 12:30:00,12.95,12.95,12.94,12.95,82400.0,12.7748,12.7748,12.7649,12.7748,82400.0
2017-02-21 12:35:00,12.95,12.96,12.95,12.95,61968.0,12.7748,12.7846,12.7748,12.7748,61968.0
2017-02-21 12:40:00,12.95,12.95,12.93,12.94,169400.0,12.7748,12.7748,12.755,12.7649,169400.0
2017-02-21 12:45:00,12.94,12.95,12.94,12.95,31632.0,12.7649,12.7748,12.7649,12.7748,31632.0
2017-02-21 12:50:00,12.94,12.95,12.94,12.95,32800.0,12.7649,12.7748,12.7649,12.7748,32800.0
2017-02-21 12:55:00,12.94,12.95,12.94,12.94,44400.0,12.7649,12.7748,12.7649,12.7649,44400.0
2017-02-21 13:00:00,12.94,12.95,12.94,12.95,301720.0,12.7649,12.7748,12.7649,12.7748,301720.0
2017-02-21 13:05:00,12.95,12.95,12.94,12.95,50456.0,12.7748,12.7748,12.7649,12.7748,50456.0
2017-02-21 13:10:00,12.94,12.95,12.94,12.95,31440.0,12.7649,12.7748,12.7649,12.7748,31440.0
2017-02-21 13:15:00,12.94,12.96,12.94,12.96,23200.0,12.7649,12.7846,12.7649,12.7846,23200.0
2017-02-21 13:20:00,12.95,12.96,12.95,12.95,25064.0,12.7748,12.7846,12.7748,12.7748,25064.0
2017-02-21 13:25:00,12.95,12.96,12.95,12.96,48432.0,12.7748,12.7846,12.7748,12.7846,48432.0
2017-02-21 13:30:00,12.96,12.96,12.95,12.95,36000.0,12.7846,12.7846,12.7748,12.7748,36000.0
2017-02-21 13:35:00,12.95,12.95,12.94,12.94,28800.0,12.7748,12.7748,12.7649,12.7649,28800.0
2017-02-21 13:40:00,12.94,12.94,12.94,12.94,22400.0,12.7649,12.7649,12.7649,12.7649,22400.0
2017-02-21 13:45:00,12.94,12.95,12.94,12.94,24000.0,12.7649,12.7748,12.7649,12.7649,24000.0
2017-02-21 13:50:00,12.94,12.94,12.94,12.94,14400.0,12.7649,12.7649,12.7649,12.7649,14400.0
2017-02-21 13:55:00,12.94,12.95,12.93,12.95,42400.0,12.7649,12.7748,12.755,12.7748,42400.0
2017-02-21 14:00:00,12.95,12.95,12.94,12.95,31944.0,12.7748,12.7748,12.7649,12.7748,31944.0
2017-02-21 14:05:00,12.95,12.96,12.95,12.95,33320.0,12.7748,12.7846,12.7748,12.7748,33320.0
2017-02-21 14:10:00,12.95,12.96,12.95,12.96,36000.0,12.7748,12.7846,12.7748,12.7846,36000.0
2017-02-21 14:15:00,12.96,12.96,12.96,12.96,81656.0,12.7846,12.7846,12.7846,12.7846,81656.0
2017-02-21 14:20:00,12.96,12.97,12.96,12.97,124800.0,12.7846,12.7945,12.7846,12.7945,124800.0
2017-02-21 14:25:00,12.97,12.97,12.96,12.97,32800.0,12.7945,12.7945,12.7846,12.7945,32800.0
2017-02-21 14:30:00,12.97,12.97,12.96,12.97,24376.0,12.7945,12.7945,12.7846,12.7945,24376.0
2017-02-21 14:35:00,12.96,12.97,12.96,12.97,30864.0,12.7846,12.7945,12.7846,12.7945,30864.0
2017-02-21 14:40:00,12.97,12.97,12.96,12.97,187320.0,12.7945,12.7945,12.7846,12.7945,187320.0
2017-02-21 14:45:00,12.98,12.98,12.97,12.98,144392.0,12.8043,12.8043,12.7945,12.8043,144392.0
2017-02-21 14:50:00,12.97,12.98,12.97,12.98,70400.0,12.7945,12.8043,12.7945,12.8043,70400.0
2017-02-21 14:55:00,12.98,12.98,12.98,12.98,119536.0,12.8043,12.8043,12.8043,12.8043,119536.0
2017-02-21 15:00:00,12.98,12.98,12.97,12.98,77152.0,12.8043,12.8043,12.7945,12.8043,77152.0
2017-02-21 15:05:00,12.98,12.98,12.98,12.98,98208.0,12.8043,12.8043,12.8043,12.8043,98208.0
2017-02-21 15:10:00,12.98,12.99,12.98,12.98,86400.0,12.8043,12.8142,12.8043,12.8043,86400.0
2017-02-21 15:15:00,12.98,12.99,12.98,12.99,38400.0,12.8043,12.8142,12.8043,12.8142,38400.0
2017-02-21 15:20:00,12.99,12.99,12.98,12.99,84000.0,12.8142,12.8142,12.8043,12.8142,84000.0
2017-02-21 15:25:00,12.99,12.99,12.99,12.99,109600.0,12.8142,12.8142,12.8142,12.8142,109600.0
2017-02-21 15:30:00,12.99,12.99,12.99,12.99,85544.0,12.8142,12.8142,12.8142,12.8142,85544.0
2017-02-21 15:35:00,12.99,13.0,12.99,12.99,68056.0,12.8142,12.8241,12.8142,12.8142,68056.0
2017-02-21 15:40:00,13.0,13.0,12.99,12.99,84400.0,12.8241,12.8241,12.8142,12.8142,84400.0
2017-02-21 15:45:00,13.0,13.0,12.99,13.0,68992.0,12.8241,12.8241,12.8142,12.8241,68992.0
2017-02-21 15:50:00,13.0,13.02,13.0,13.01,170008.0,12.8241,12.8438,12.8241,12.8339,170008.0
2017-02-21 15:55:00,13.01,13.01,12.99,13.0,175384.0,12.8339,12.8339,12.8142,12.8241,175384.0
2017-02-22 09:30:00,12.98,12.98,12.97,12.98,90632.0,12.8043,12.8043,12.7945,12.8043,90632.0
2017-02-22 09:35:00,12.99,12.99,12.94,12.94,227048.0,12.8142,12.8142,12.7649,12.7649,227048.0
2017-02-22 09:40:00,12.95,12.95,12.94,12.94,99360.0,12.7748,12.7748,12.7649,12.7649,99360.0
2017-02-22 09:45:00,12.95,12.96,12.94,12.95,154960.0,12.7748,12.7846,12.7649,12.7748,154960.0
2017-02-22 09:50:00,12.95,12.96,12.94,12.94,87600.0,12.7748,12.7846,12.7649,12.7649,87600.0
2017-02-22 09:55:00,12.94,12.96,12.94,12.95,120680.0,12.7649,12.7846,12.7649,12.7748,120680.0
2017-02-22 10:00:00,12.95,12.97,12.95,12.96,239632.0,12.7748,12.7945,12.7748,12.7846,239632.0
2017-02-22 10:05:00,12.96,12.97,12.95,12.96,211200.0,12.7846,12.7945,12.7748,12.7846,211200.0
2017-02-22 10:10:00,12.96,12.98,12.96,12.98,120800.0,12.7846,12.8043,12.7846,12.8043,120800.0
2017-02-22 10:15:00,12.99,13.0,12.99,13.0,313992.0,12.8142,12.8241,12.8142,12.8241,313992.0
2017-02-22 10:20:00,12.99,13.0,12.99,12.99,136320.0,12.8142,12.8241,12.8142,12.8142,136320.0
2017-02-22 10:25:00,12.99,13.0,12.99,12.99,58400.0,12.8142,12.8241,12.8142,12.8142,58400.0
2017-02-22 10:30:00,12.99,13.0,12.99,12.99,226056.0,12.8142,12.8241,12.8142,12.8142,226056.0
2017-02-22 10:35:00,12.99,13.01,12.99,13.01,213480.0,12.8142,12.8339,12.8142,12.8339,213480.0
2017-02-22 10:40:00,13.0,13.01,12.99,12.99,64896.0,12.8241,12.8339,12.8142,12.8142,64896.0
2017-02-22 10:45:00,13.0,13.0,12.98,12.99,169216.0,12.8241,12.8241,12.8043,12.8142,169216.0
2017-02-22 10:50:00,12.99,12.99,12.98,12.98,56000.0,12.8142,12.8142,12.8043,12.8043,56000.0
2017-02-22 10:55:00,12.98,12.99,12.98,12.98,57600.0,12.8043,12.8142,12.8043,12.8043,57600.0
2017-02-22 11:00:00,12.99,12.99,12.97,12.97,93744.0,12.8142,12.8142,12.7945,12.7945,93744.0
2017-02-22 11:05:00,12.97,12.97,12.96,12.96,75408.0,12.7945,12.7945,12.7846,12.7846,75408.0
2017-02-22 11:10:00,12.96,12.97,12.96,12.97,112800.0,12.7846,12.7945,12.7846,12.7945,112800.0
2017-02-22 11:15:00,12.97,12.98,12.97,12.98,26400.0,12.7945,12.8043,12.7945,12.8043,26400.0
2017-02-22 11:20:00,12.99,12.99,12.98,12.99,136680.0,12.8142,12.8142,12.8043,12.8142,136680.0
2017-02-22 11:25:00,12.99,12.99,12.98,12.99,28016.0,12.8142,12.8142,12.8043,12.8142,28016.0
2017-02-22 11:30:00,12.99,13.0,12.99,13.0,33664.0,12.8142,12.8241,12.8142,12.8241,33664.0
2017-02-22 11:35:00,12.99,12.99,12.98,12.99,36760.0,12.8142,12.8142,12.8043,12.8142,36760.0
2017-02-22 11:40:00,12.99,12.99,12.98,12.99,40960.0,12.8142,12.8142,12.8043,12.8142,40960.0
2017-02-22 11:45:00,12.99,12.99,12.99,12.99,13600.0,12.8142,12.8142,12.8142,12.8142,13600.0
2017-02-22 11:50:00,12.99,12.99,12.98,12.98,29200.0,12.8142,12.8142,12.8043,12.8043,29200.0
2017-02-22 11:55:00,12.99,12.99,12.98,12.98,25600.0,12.8142,12.8142,12.8043,12.8043,25600.0
2017-02-22 12:00:00,12.98,12.99,12.98,12.98,87936.0,12.8043,12.8142,12.8043,12.8043,87936.0
2017-02-22 12:05:00,12.99,12.99,12.98,12.99,27264.0,12.8142,12.8142,12.8043,12.8142,27264.0
2017-02-22 12:10:00,12.99,13.0,12.99,13.0,35200.0,12.8142,12.8241,12.8142,12.8241,35200.0
2017-02-22 12:15:00,13.0,13.01,13.0,13.01,60800.0,12.8241,12.8339,12.8241,12.8339,60800.0
2017-02-22 12:20:00,13.01,13.01,13.0,13.01,8248.0,12.8339,12.8339,12.8241,12.8339,8248.0
2017-02-22 12:25:00,13.01,13.01,13.0,13.0,34800.0,12.8339,12.8339,12.8241,12.8241,34800.0
2017-02-22 12:30:00,13.0,13.01,13.0,13.0,97600.0,12.8241,12.8339,12.8241,12.8241,97600.0
2017-02-22 12:35:00,13.01,13.01,13.0,13.0,18576.0,12.8339,12.8339,12.8241,12.8241,18576.0
2017-02-22 12:40:00,13.01,13.01,13.01,13.01,1600.0,12.8339,12.8339,12.8339,12.8339,1600.0
2017-02-22 12:45:00,13.01,13.02,13.01,13.01,94400.0,12.8339,12.8438,12.8339,12.8339,94400.0
2017-02-22 12:50:00,13.01,13.01,13.0,13.0,71024.0,12.8339,12.8339,12.8241,12.8241,71024.0
2017-02-22 12:55:00,13.01,13.01,13.01,13.01,58400.0,12.8339,12.8339,12.8339,12.8339,58400.0
2017-02-22 13:00:00,13.01,13.02,13.01,13.01,29600.0,12.8339,12.8438,12.8339,12.8339,29600.0
2017-02-22 13:05:00,13.01,13.02,13.01,13.02,32744.0,12.8339,12.8438,12.8339,12.8438,32744.0
2017-02-22 13:10:00,13.02,13.02,13.01,13.02,29920.0,12.8438,12.8438,12.8339,12.8438,29920.0
2017-02-22 13:15:00,13.01,13.01,13.01,13.01,27840.0,12.8339,12.8339,12.8339,12.8339,27840.0
2017-02-22 13:20:00,13.01,13.02,13.01,13.01,39200.0,12.8339,12.8438,12.8339,12.8339,39200.0
2017-02-22 13:25:00,13.01,13.02,13.01,13.02,17600.0,12.8339,12.8438,12.8339,12.8438,17600.0
2017-02-22 13:30:00,13.02,13.02,13.01,13.02,29600.0,12.8438,12.8438,12.8339,12.8438,29600.0
2017-02-22 13:35:00,13.01,13.02,13.01,13.02,18080.0,12.8339,12.8438,12.8339,12.8438,18080.0
2017-02-22 13:40:00,13.02,13.02,13.01,13.02,22400.0,12.8438,12.8438,12.8339,12.8438,22400.0
2017-02-22 13:45:00,13.02,13.02,13.01,13.02,45600.0,12.8438,12.8438,12.8339,12.8438,45600.0
2017-02-22 13:50:00,13.02,13.02,13.02,13.02,24000.0,12.8438,12.8438,12.8438,12.8438,24000.0
2017-02-22 13:55:00,13.02,13.02,13.02,13.02,10408.0,12.8438,12.8438,12.8438,12.8438,10408.0
2017-02-22 14:00:00,13.01,13.03,13.01,13.01,90488.0,12.8339,12.8537,12.8339,12.8339,90488.0
2017-02-22 14:05:00,13.02,13.02,13.0,13.0,146792.0,12.8438,12.8438,12.8241,12.8241,146792.0
2017-02-22 14:10:00,12.99,13.0,12.98,13.0,112544.0,12.8142,12.8241,12.8043,12.8241,112544.0
2017-02-22 14:15:00,13.01,13.02,13.0,13.02,261064.0,12.8339,12.8438,12.8241,12.8438,261064.0
2017-02-22 14:20:00,13.01,13.02,13.01,13.02,48000.0,12.8339,12.8438,12.8339,12.8438,48000.0
2017-02-22 14:25:00,13.02,13.02,13.01,13.01,46400.0,12.8438,12.8438,12.8339,12.8339,46400.0
2017-02-22 14:30:00,13.01,13.01,12.99,12.99,123952.0,12.8339,12.8339,12.8142,12.8142,123952.0
2017-02-22 14:35:00,13.0,13.01,13.0,13.0,48000.0,12.8241,12.8339,12.8241,12.8241,48000.0
2017-02-22 14:40:00,12.99,13.0,12.99,13.0,122400.0,12.8142,12.8241,12.8142,12.8241,122400.0
2017-02-22 14:45:00,12.99,12.99,12.98,12.99,30992.0,12.8142,12.8142,12.8043,12.8142,30992.0
2017-02-22 14:50:00,12.99,13.0,12.99,13.0,103856.0,12.8142,12.8241,12.8142,12.8241,103856.0
2017-02-22 14:55:00,12.99,13.0,12.99,12.99,44240.0,12.8142,12.8241,12.8142,12.8142,44240.0
2017-02-22 15:00:00,12.98,12.99,12.98,12.99,11200.0,12.8043,12.8142,12.8043,12.8142,11200.0
2017-02-22 15:05:00,12.99,12.99,12.99,12.99,15200.0,12.8142,12.8142,12.8142,12.8142,15200.0
2017-02-22 15:10:00,12.99,13.0,12.99,12.99,20800.0,12.8142,12.8241,12.8142,12.8142,20800.0
2017-02-22 15:15:00,13.0,13.0,12.99,12.99,12800.0,12.8241,12.8241,12.8142,12.8142,12800.0
2017-02-22 15:20:00,12.99,13.01,12.99,13.0,101104.0,12.8142,12.8339,12.8142,12.8241,101104.0
2017-02-22 15:25:00,13.0,13.01,13.0,13.01,175144.0,12.8241,12.8339,12.8241,12.8339,175144.0
2017-02-22 15:30:00,13.01,13.02,13.01,13.01,59120.0,12.8339,12.8438,12.8339,12.8339,59120.0
2017-02-22 15:35:00,13.01,13.01,13.01,13.01,53600.0,12.8339,12.8339,12.8339,12.8339,53600.0
2017-02-22 15:40:00,13.01,13.01,13.0,13.0,46400.0,12.8339,12.8339,12.8241,12.8241,46400.0
2017-02-22 15:45:00,13.0,13.01,13.0,13.0,117112.0,12.8241,12.8339,12.8241,12.8241,117112.0
2017-02-22 15:50:00,13.0,13.02,13.0,13.02,428088.0,12.8241,12.8438,12.8241,12.8438,428088.0
2017-02-22 15:55:00,13.02,13.02,13.0,13.01,255968.0,12.8438,12.8438,12.8241,12.8339,255968.0
2017-02-23 09:30:00,13.05,13.05,13.02,13.02,589240.0,12.8734,12.8734,12.8438,12.8438,589240.0
2017-02-23 09:35:00,13.02,13.02,13.0,13.01,223392.0,12.8438,12.8438,12.8241,12.8339,223392.0
2017-02-23 09:40:00,13.0,13.0,12.95,12.96,285576.0,12.8241,12.8241,12.7748,12.7846,285576.0
2017-02-23 09:45:00,12.96,12.97,12.95,12.97,138480.0,12.7846,12.7945,12.7748,12.7945,138480.0
2017-02-23 09:50:00,12.97,12.98,12.97,12.98,224128.0,12.7945,12.8043,12.7945,12.8043,224128.0
2017-02-23 09:55:00,12.98,12.98,12.96,12.98,130000.0,12.8043,12.8043,12.7846,12.8043,130000.0
2017-02-23 10:00:00,12.98,12.98,12.97,12.97,190504.0,12.8043,12.8043,12.7945,12.7945,190504.0
2017-02-23 10:05:00,12.97,12.98,12.95,12.95,230904.0,12.7945,12.8043,12.7748,12.7748,230904.0
2017-02-23 10:10:00,12.95,12.95,12.92,12.92,352264.0,12.7748,12.7748,12.7452,12.7452,352264.0
2017-02-23 10:15:00,12.92,12.93,12.91,12.93,309288.0,12.7452,12.755,12.7353,12.755,309288.0
2017-02-23 10:20:00,12.92,12.92,12.91,12.91,202368.0,12.7452,12.7452,12.7353,12.7353,202368.0
2017-02-23 10:25:00,12.91,12.93,12.9,12.91,304000.0,12.7353,12.755,12.7254,12.7353,304000.0
2017-02-23 10:30:00,12.91,12.93,12.91,12.93,116456.0,12.7353,12.755,12.7353,12.755,116456.0
2017-02-23 10:35:00,12.93,12.93,12.91,12.91,164840.0,12.755,12.755,12.7353,12.7353,164840.0
2017-02-23 10:40:00,12.91,12.92,12.9,12.9,289168.0,12.7353,12.7452,12.7254,12.7254,289168.0
2017-02-23 10:45:00,12.9,12.91,12.88,12.9,157136.0,12.7254,12.7353,12.7057,12.7254,157136.0
2017-02-23 10:50:00,12.9,12.91,12.87,12.87,255656.0,12.7254,12.7353,12.6958,12.6958,255656.0
2017-02-23 10:55:00,12.87,12.88,12.85,12.86,208664.0,12.6958,12.7057,12.6761,12.686,208664.0
2017-02-23 11:00:00,12.87,12.87,12.84,12.85,268496.0,12.6958,12.6958,12.6662,12.6761,268496.0
2017-02-23 11:05:00,12.85,12.86,12.82,12.83,260496.0,12.6761,12.686,12.6465,12.6564,260496.0
2017-02-23 11:10:00,12.83,12.83,12.81,12.82,205216.0,12.6564,12.6564,12.6366,12.6465,205216.0
2017-02-23 11:15:00,12.82,12.84,12.81,12.84,156784.0,12.6465,12.6662,12.6366,12.6662,156784.0
2017-02-23 11:20:00,12.84,12.85,12.83,12.84,105600.0,12.6662,12.6761,12.6564,12.6662,105600.0
2017-02-23 11:25:00,12.84,12.84,12.83,12.84,150192.0,12.6662,12.6662,12.6564,12.6662,150192.0
2017-02-23 11:30:00,12.84,12.88,12.84,12.87,149048.0,12.6662,12.7057,12.6662,12.6958,149048.0
2017-02-23 11:35:00,12.87,12.88,12.87,12.88,61920.0,12.6958,12.7057,12.6958,12.7057,61920.0
2017-02-23 11:40:00,12.87,12.88,12.87,12.88,53264.0,12.6958,12.7057,12.6958,12.7057,53264.0
2017-02-23 11:45:00,12.88,12.89,12.87,12.89,96728.0,12.7057,12.7156,12.6958,12.7156,96728.0
2017-02-23 11:50:00,12.88,12.89,12.88,12.88,39200.0,12.7057,12.7156,12.7057,12.7057,39200.0
2017-02-23 11:55:00,12.88,12.88,12.87,12.87,83256.0,12.7057,12.7057,12.6958,12.6958,83256.0
2017-02-23 12:00:00,12.88,12.88,12.87,12.87,28800.0,12.7057,12.7057,12.6958,12.6958,28800.0
2017-02-23 12:05:00,12.88,12.88,12.87,12.87,40640.0,12.7057,12.7057,12.6958,12.6958,40640.0
2017-02-23 12:10:00,12.87,12.87,12.86,12.87,40248.0,12.6958,12.6958,12.686,12.6958,40248.0
2017-02-23 12:15:00,12.87,12.9,12.87,12.9,118720.0,12.6958,12.7254,12.6958,12.7254,118720.0
2017-02-23 12:20:00,12.9,12.9,12.9,12.9,28800.0,12.7254,12.7254,12.7254,12.7254,28800.0
2017-02-23 12:25:00,12.89,12.9,12.89,12.9,87936.0,12.7156,12.7254,12.7156,12.7254,87936.0
2017-02-23 12:30:00,12.9,12.9,12.89,12.9,24000.0,12.7254,12.7254,12.7156,12.7254,24000.0
2017-02-23 12:35:00,12.9,12.91,12.9,12.91,195200.0,12.7254,12.7353,12.7254,12.7353,195200.0
2017-02-23 12:40:00,12.91,12.92,12.9,12.9,75032.0,12.7353,12.7452,12.7254,12.7254,75032.0
2017-02-23 12:45:00,12.91,12.91,12.9,12.9,20512.0,12.7353,12.7353,12.7254,12.7254,20512.0
2017-02-23 12:50:00,12.9,12.9,12.9,12.9,5600.0,12.7254,12.7254,12.7254,12.7254,5600.0
2017-02-23 12:55:00,12.9,12.9,12.89,12.9,10704.0,12.7254,12.7254,12.7156,12.7254,10704.0
2017-02-23 13:00:00,12.9,12.91,12.9,12.9,23184.0,12.7254,12.7353,12.7254,12.7254,23184.0
2017-02-23 13:05:00,12.91,12.91,12.9,12.9,35200.0,12.7353,12.7353,12.7254,12.7254,35200.0
2017-02-23 13:10:00,12.91,12.91,12.91,12.91,12600.0,12.7353,12.7353,12.7353,12.7353,12600.0
2017-02-23 13:15:00,12.9,12.9,12.88,12.89,36584.0,12.7254,12.7254,12.7057,12.7156,36584.0
2017-02-23 13:20:00,12.89,12.89,12.89,12.89,13600.0,12.7156,12.7156,12.7156,12.7156,13600.0
2017-02-23 13:25:00,12.89,12.89,12.88,12.88,37840.0,12.7156,12.7156,12.7057,12.7057,37840.0
2017-02-23 13:30:00,12.88,12.9,12.88,12.89,16592.0,12.7057,12.7254,12.7057,12.7156,16592.0
2017-02-23 13:35:00,12.88,12.9,12.88,12.89,31600.0,12.7057,12.7254,12.7057,12.7156,31600.0
2017-02-23 13:40:00,12.9,12.91,12.9,12.9,96000.0,12.7254,12.7353,12.7254,12.7254,96000.0
2017-02-23 13:45:00,12.9,12.9,12.9,12.9,8496.0,12.7254,12.7254,12.7254,12.7254,8496.0
2017-02-23 13:50:00,12.89,12.9,12.89,12.9,23200.0,12.7156,12.7254,12.7156,12.7254,23200.0
2017-02-23 13:55:00,12.9,12.9,12.9,12.9,54800.0,12.7254,12.7254,12.7254,12.7254,54800.0
2017-02-23 14:00:00,12.9,12.91,12.9,12.9,20000.0,12.7254,12.7353,12.7254,12.7254,20000.0
2017-02-23 14:05:00,12.9,12.9,12.9,12.9,8760.0,12.7254,12.7254,12.7254,12.7254,8760.0
2017-02-23 14:10:00,12.9,12.9,12.89,12.9,58720.0,12.7254,12.7254,12.7156,12.7254,58720.0
2017-02-23 14:15:00,12.9,12.91,12.9,12.9,132136.0,12.7254,12.7353,12.7254,12.7254,132136.0
2017-02-23 14:20:00,12.9,12.92,12.9,12.92,119832.0,12.7254,12.7452,12.7254,12.7452,119832.0
2017-02-23 14:25:00,12.92,12.92,12.91,12.91,25920.0,12.7452,12.7452,12.7353,12.7353,25920.0
2017-02-23 14:30:00,12.9,12.91,12.9,12.91,12000.0,12.7254,12.7353,12.7254,12.7353,12000.0
2017-02-23 14:35:00,12.91,12.92,12.9,12.91,19200.0,12.7353,12.7452,12.7254,12.7353,19200.0
2017-02-23 14:40:00,12.91,12.92,12.91,12.91,67200.0,12.7353,12.7452,12.7353,12.7353,67200.0
2017-02-23 14:45:00,12.91,12.92,12.91,12.92,18000.0,12.7353,12.7452,12.7353,12.7452,18000.0
2017-02-23 14:50:00,12.92,12.92,12.91,12.92,73600.0,12.7452,12.7452,12.7353,12.7452,73600.0
2017-02-23 14:55:00,12.92,12.93,12.91,12.93,38720.0,12.7452,12.755,12.7353,12.755,38720.0
2017-02-23 15:00:00,12.93,12.93,12.92,12.93,45760.0,12.755,12.755,12.7452,12.755,45760.0
2017-02-23 15:05:00,12.92,12.93,12.91,12.91,139368.0,12.7452,12.755,12.7353,12.7353,139368.0
2017-02-23 15:10:00,12.92,12.92,12.92,12.92,41600.0,12.7452,12.7452,12.7452,12.7452,41600.0
2017-02-23 15:15:00,12.92,12.92,12.91,12.92,31200.0,12.7452,12.7452,12.7353,12.7452,31200.0
2017-02-23 15:20:00,12.93,12.94,12.93,12.93,130600.0,12.755,12.7649,12.755,12.755,130600.0
2017-02-23 15:25:00,12.92,12.93,12.91,12.91,64656.0,12.7452,12.755,12.7353,12.7353,64656.0
2017-02-23 15:30:00,12.91,12.91,12.9,12.9,44640.0,12.7353,12.7353,12.7254,12.7254,44640.0
2017-02-23 15:35:00,12.9,12.9,12.89,12.9,117056.0,12.7254,12.7254,12.7156,12.7254,117056.0
2017-02-23 15:40:00,12.9,12.91,12.9,12.9,21600.0,12.7254,12.7353,12.7254,12.7254,21600.0
2017-02-23 15:45:00,12.9,12.9,12.88,12.89,57672.0,12.7254,12.7254,12.7057,12.7156,57672.0
2017-02-23 15:50:00,12.9,12.9,12.89,12.9,60712.0,12.7254,12.7254,12.7156,12.7254,60712.0
2017-02-23 15:55:00,12.9,12.92,12.89,12.92,332368.0,12.7254,12.7452,12.7156,12.7452,332368.0
2017-02-24 09:30:00,12.8,12.81,12.78,12.79,371176.0,12.6268,12.6366,12.6071,12.6169,371176.0
2017-02-24 09:35:00,12.79,12.83,12.79,12.81,599344.0,12.6169,12.6564,12.6169,12.6366,599344.0
2017-02-24 09:40:00,12.82,12.85,12.81,12.84,219272.0,12.6465,12.6761,12.6366,12.6662,219272.0
2017-02-24 09:45:00,12.84,12.84,12.81,12.82,238704.0,12.6662,12.6662,12.6366,12.6465,238704.0
2017-02-24 09:50:00,12.82,12.83,12.81,12.82,249800.0,12.6465,12.6564,12.6366,12.6465,249800.0
2017-02-24 09:55:00,12.82,12.86,12.82,12.86,192944.0,12.6465,12.686,12.6465,12.686,192944.0
2017-02-24 10:00:00,12.86,12.87,12.84,12.85,257736.0,12.686,12.6958,12.6662,12.6761,257736.0
2017-02-24 10:05:00,12.84,12.84,12.82,12.84,200800.0,12.6662,12.6662,12.6465,12.6662,200800.0
2017-02-24 10:10:00,12.83,12.83,12.8,12.81,265960.0,12.6564,12.6564,12.6268,12.6366,265960.0
2017-02-24 10:15:00,12.81,12.82,12.8,12.81,137536.0,12.6366,12.6465,12.6268,12.6366,137536.0
2017-02-24 10:20:00,12.81,12.84,12.81,12.83,344408.0,12.6366,12.6662,12.6366,12.6564,344408.0
2017-02-24 10:25:00,12.82,12.83,12.8,12.81,150512.0,12.6465,12.6564,12.6268,12.6366,150512.0
2017-02-24 10:30:00,12.82,12.84,12.82,12.83,52872.0,12.6465,12.6662,12.6465,12.6564,52872.0
2017-02-24 10:35:00,12.83,12.84,12.83,12.83,99200.0,12.6564,12.6662,12.6564,12.6564,99200.0
2017-02-24 10:40:00,12.83,12.85,12.82,12.85,126200.0,12.6564,12.6761,12.6465,12.6761,126200.0
2017-02-24 10:45:00,12.85,12.85,12.84,12.84,141816.0,12.6761,12.6761,12.6662,12.6662,141816.0
2017-02-24 10:50:00,12.85,12.86,12.83,12.83,287960.0,12.6761,12.686,12.6564,12.6564,287960.0
2017-02-24 10:55:00,12.83,12.86,12.83,12.85,223040.0,12.6564,12.686,12.6564,12.6761,223040.0
2017-02-24 11:00:00,12.85,12.86,12.85,12.86,165992.0,12.6761,12.686,12.6761,12.686,165992.0
2017-02-24 11:05:00,12.87,12.87,12.85,12.86,98400.0,12.6958,12.6958,12.6761,12.686,98400.0
2017-02-24 11:10:00,12.86,12.88,12.86,12.87,106368.0,12.686,12.7057,12.686,12.6958,106368.0
2017-02-24 11:15:00,12.86,12.86,12.86,12.86,96720.0,12.686,12.686,12.686,12.686,96720.0
2017-02-24 11:20:00,12.87,12.87,12.86,12.87,30400.0,12.6958,12.6958,12.686,12.6958,30400.0
2017-02-24 11:25:00,12.86,12.87,12.86,12.87,46400.0,12.686,12.6958,12.686,12.6958,46400.0
2017-02-24 11:30:00,12.87,12.87,12.85,12.86,212584.0,12.6958,12.6958,12.6761,12.686,212584.0
2017-02-24 11:35:00,12.85,12.85,12.84,12.85,54248.0,12.6761,12.6761,12.6662,12.6761,54248.0
2017-02-24 11:40:00,12.85,12.85,12.83,12.83,18400.0,12.6761,12.6761,12.6564,12.6564,18400.0
2017-02-24 11:45:00,12.84,12.85,12.84,12.84,4000.0,12.6662,12.6761,12.6662,12.6662,4000.0
2017-02-24 11:50:00,12.84,12.85,12.84,12.85,18896.0,12.6662,12.6761,12.6662,12.6761,18896.0
2017-02-24 11:55:00,12.83,12.84,12.83,12.83,41600.0,12.6564,12.6662,12.6564,12.6564,41600.0
2017-02-24 12:00:00,12.83,12.85,12.83,12.85,61120.0,12.6564,12.6761,12.6564,12.6761,61120.0
2017-02-24 12:05:00,12.86,12.87,12.86,12.86,43360.0,12.686,12.6958,12.686,12.686,43360.0
2017-02-24 12:10:00,12.86,12.87,12.85,12.87,53600.0,12.686,12.6958,12.6761,12.6958,53600.0
2017-02-24 12:15:00,12.86,12.86,12.85,12.85,33800.0,12.686,12.686,12.6761,12.6761,33800.0
2017-02-24 12:20:00,12.86,12.86,12.86,12.86,9000.0,12.686,12.686,12.686,12.686,9000.0
2017-02-24 12:25:00,12.86,12.87,12.86,12.87,54552.0,12.686,12.6958,12.686,12.6958,54552.0
2017-02-24 12:30:00,12.87,12.87,12.86,12.86,50400.0,12.6958,12.6958,12.686,12.686,50400.0
2017-02-24 12:35:00,12.87,12.87,12.86,12.86,4800.0,12.6958,12.6958,12.686,12.686,4800.0
2017-02-24 12:40:00,12.86,12.87,12.86,12.87,62400.0,12.686,12.6958,12.686,12.6958,62400.0
2017-02-24 12:45:00,12.87,12.87,12.87,12.87,50680.0,12.6958,12.6958,12.6958,12.6958,50680.0
2017-02-24 12:50:00,12.87,12.88,12.86,12.87,58272.0,12.6958,12.7057,12.686,12.6958,58272.0
2017-02-24 12:55:00,12.87,12.88,12.87,12.88,127928.0,12.6958,12.7057,12.6958,12.7057,127928.0
2017-02-24 13:00:00,12.87,12.87,12.87,12.87,16800.0,12.6958,12.6958,12.6958,12.6958,16800.0
2017-02-24 13:05:00,12.87,12.87,12.86,12.86,28000.0,12.6958,12.6958,12.686,12.686,28000.0
2017-02-24 13:10:00,12.86,12.86,12.86,12.86,171992.0,12.686,12.686,12.686,12.686,171992.0
2017-02-24 13:15:00,12.86,12.86,12.85,12.86,50400.0,12.686,12.686,12.6761,12.686,50400.0
2017-02-24 13:20:00,12.86,12.86,12.86,12.86,7600.0,12.686,12.686,12.686,12.686,7600.0
2017-02-24 13:25:00,12.86,12.86,12.85,12.85,174456.0,12.686,12.686,12.6761,12.6761,174456.0
2017-02-24 13:30:00,12.85,12.86,12.85,12.85,32800.0,12.6761,12.686,12.6761,12.6761,32800.0
2017-02-24 13:35:00,12.85,12.86,12.85,12.85,13600.0,12.6761,12.686,12.6761,12.6761,13600.0
2017-02-24 13:40:00,12.85,12.86,12.85,12.86,118320.0,12.6761,12.686,12.6761,12.686,118320.0
2017-02-24 13:45:00,12.86,12.86,12.86,12.86,15256.0,12.686,12.686,12.686,12.686,15256.0
2017-02-24 13:50:00,12.86,12.87,12.86,12.86,22400.0,12.686,12.6958,12.686,12.686,22400.0
2017-02-24 13:55:00,12.86,12.87,12.86,12.87,28800.0,12.686,12.6958,12.686,12.6958,28800.0
2017-02-24 14:00:00,12.87,12.87,12.87,12.87,18400.0,12.6958,12.6958,12.6958,12.6958,18400.0
2017-02-24 14:05:00,12.87,12.87,12.87,12.87,18400.0,12.6958,12.6958,12.6958,12.6958,18400.0
2017-02-24 14:10:00,12.87,12.87,12.87,12.87,56136.0,12.6958,12.6958,12.6958,12.6958,56136.0
2017-02-24 14:15:00,12.87,12.88,12.87,12.88,121000.0,12.6958,12.7057,12.6958,12.7057,121000.0
2017-02-24 14:20:00,12.88,12.88,12.87,12.88,65600.0,12.7057,12.7057,12.6958,12.7057,65600.0
2017-02-24 14:25:00,12.88,12.88,12.87,12.88,101600.0,12.7057,12.7057,12.6958,12.7057,101600.0
2017-02-24 14:30:00,12.88,12.89,12.87,12.88,80000.0,12.7057,12.7156,12.6958,12.7057,80000.0
2017-02-24 14:35:00,12.88,12.89,12.88,12.89,29600.0,12.7057,12.7156,12.7057,12.7156,29600.0
2017-02-24 14:40:00,12.88,12.89,12.88,12.89,19200.0,12.7057,12.7156,12.7057,12.7156,19200.0
2017-02-24 14:45:00,12.89,12.89,12.88,12.88,35200.0,12.7156,12.7156,12.7057,12.7057,35200.0
2017-02-24 14:50:00,12.88,12.9,12.88,12.89,34400.0,12.7057,12.7254,12.7057,12.7156,34400.0
2017-02-24 14:55:00,12.89,12.89,12.88,12.88,59200.0,12.7156,12.7156,12.7057,12.7057,59200.0
2017-02-24 15:00:00,12.88,12.89,12.87,12.87,115200.0,12.7057,12.7156,12.6958,12.6958,115200.0
2017-02-24 15:05:00,12.88,12.88,12.88,12.88,43600.0,12.7057,12.7057,12.7057,12.7057,43600.0
2017-02-24 15:10:00,12.88,12.88,12.88,12.88,60784.0,12.7057,12.7057,12.7057,12.7057,60784.0
2017-02-24 15:15:00,12.88,12.88,12.88,12.88,67624.0,12.7057,12.7057,12.7057,12.7057,67624.0
2017-02-24 15:20:00,12.88,12.9,12.88,12.9,185400.0,12.7057,12.7254,12.7057,12.7254,185400.0
2017-02-24 15:25:00,12.9,12.9,12.9,12.9,18400.0,12.7254,12.7254,12.7254,12.7254,18400.0
2017-02-24 15:30:00,12.9,12.91,12.9,12.9,85280.0,12.7254,12.7353,12.7254,12.7254,85280.0
2017-02-24 15:35:00,12.9,12.92,12.9,12.91,56800.0,12.7254,12.7452,12.7254,12.7353,56800.0
2017-02-24 15:40:00,12.91,12.93,12.91,12.93,119288.0,12.7353,12.755,12.7353,12.755,119288.0
2017-02-24 15:45:00,12.92,12.93,12.92,12.93,52400.0,12.7452,12.755,12.7452,12.755,52400.0
2017-02-24 15:50:00,12.93,12.95,12.93,12.95,107792.0,12.755,12.7748,12.755,12.7748,107792.0
2017-02-24 15:55:00,12.95,12.96,12.94,12.96,251728.0,12.7748,12.7846,12.7649,12.7846,251728.0
2017-02-27 09:30:00,12.91,12.91,12.88,12.89,341552.0,12.7353,12.7353,12.7057,12.7156,341552.0
2017-02-27 09:35:00,12.89,12.9,12.87,12.87,152536.0,12.7156,12.7254,12.6958,12.6958,152536.0
2017-02-27 09:40:00,12.88,12.88,12.87,12.88,178080.0,12.7057,12.7057,12.6958,12.7057,178080.0
2017-02-27 09:45:00,12.88,12.9,12.88,12.9,100072.0,12.7057,12.7254,12.7057,12.7254,100072.0
2017-02-27 09:50:00,12.9,12.92,12.89,12.9,195040.0,12.7254,12.7452,12.7156,12.7254,195040.0
2017-02-27 09:55:00,12.91,12.93,12.9,12.93,122800.0,12.7353,12.755,12.7254,12.755,122800.0
2017-02-27 10:00:00,12.92,12.93,12.9,12.91,162832.0,12.7452,12.755,12.7254,12.7353,162832.0
2017-02-27 10:05:00,12.91,12.93,12.91,12.93,180448.0,12.7353,12.755,12.7353,12.755,180448.0
2017-02-27 10:10:00,12.93,12.93,12.91,12.91,80216.0,12.755,12.755,12.7353,12.7353,80216.0
2017-02-27 10:15:00,12.91,12.92,12.88,12.89,238080.0,12.7353,12.7452,12.7057,12.7156,238080.0
2017-02-27 10:20:00,12.9,12.91,12.9,12.91,107952.0,12.7254,12.7353,12.7254,12.7353,107952.0
2017-02-27 10:25:00,12.92,12.93,12.92,12.93,224560.0,12.7452,12.755,12.7452,12.755,224560.0
2017-02-27 10:30:00,12.93,12.93,12.92,12.92,25600.0,12.755,12.755,12.7452,12.7452,25600.0
2017-02-27 10:35:00,12.92,12.94,12.92,12.93,283512.0,12.7452,12.7649,12.7452,12.755,283512.0
2017-02-27 10:40:00,12.94,12.94,12.92,12.93,119528.0,12.7649,12.7649,12.7452,12.755,119528.0
2017-02-27 10:45:00,12.93,12.94,12.93,12.93,126168.0,12.755,12.7649,12.755,12.755,126168.0
2017-02-27 10:50:00,12.93,12.94,12.93,12.94,40336.0,12.755,12.7649,12.755,12.7649,40336.0
2017-02-27 10:55:00,12.94,12.94,12.92,12.92,20800.0,12.7649,12.7649,12.7452,12.7452,20800.0
2017-02-27 11:00:00,12.93,12.95,12.93,12.94,51880.0,12.755,12.7748,12.755,12.7649,51880.0
2017-02-27 11:05:00,12.94,12.94,12.93,12.94,10400.0,12.7649,12.7649,12.755,12.7649,10400.0
2017-02-27 11:10:00,12.95,12.95,12.93,12.94,52000.0,12.7748,12.7748,12.755,12.7649,52000.0
2017-02-27 11:15:00,12.94,12.96,12.94,12.95,56800.0,12.7649,12.7846,12.7649,12.7748,56800.0
2017-02-27 11:20:00,12.95,12.96,12.95,12.95,27200.0,12.7748,12.7846,12.7748,12.7748,27200.0
2017-02-27 11:25:00,12.95,12.95,12.94,12.94,85120.0,12.7748,12.7748,12.7649,12.7649,85120.0
2017-02-27 11:30:00,12.95,12.95,12.94,12.94,186008.0,12.7748,12.7748,12.7649,12.7649,186008.0
2017-02-27 11:35:00,12.94,12.94,12.93,12.93,210688.0,12.7649,12.7649,12.755,12.755,210688.0
2017-02-27 11:40:00,12.93,12.94,12.93,12.94,321928.0,12.755,12.7649,12.755,12.7649,321928.0
2017-02-27 11:45:00,12.94,12.94,12.93,12.93,55560.0,12.7649,12.7649,12.755,12.755,55560.0
2017-02-27 11:50:00,12.93,12.94,12.93,12.93,28064.0,12.755,12.7649,12.755,12.755,28064.0
2017-02-27 11:55:00,12.94,12.94,12.93,12.93,6040.0,12.7649,12.7649,12.755,12.755,6040.0
2017-02-27 12:00:00,12.93,12.93,12.92,12.92,265520.0,12.755,12.755,12.7452,12.7452,265520.0
2017-02-27 12:05:00,12.92,12.94,12.92,12.94,102672.0,12.7452,12.7649,12.7452,12.7649,102672.0
2017-02-27 12:10:00,12.94,12.94,12.93,12.94,13600.0,12.7649,12.7649,12.755,12.7649,13600.0
2017-02-27 12:15:00,12.93,12.94,12.93,12.94,69720.0,12.755,12.7649,12.755,12.7649,69720.0
2017-02-27 12:20:00,12.93,12.94,12.93,12.94,5184.0,12.755,12.7649,12.755,12.7649,5184.0
2017-02-27 12:25:00,12.93,12.94,12.93,12.94,4800.0,12.755,12.7649,12.755,12.7649,4800.0
2017-02-27 12:30:00,12.93,12.94,12.93,12.94,57208.0,12.755,12.7649,12.755,12.7649,57208.0
2017-02-27 12:35:00,12.94,12.94,12.94,12.94,6400.0,12.7649,12.7649,12.7649,12.7649,6400.0
2017-02-27 12:40:00,12.94,12.94,12.94,12.94,28000.0,12.7649,12.7649,12.7649,12.7649,28000.0
2017-02-27 12:45:00,12.93,12.93,12.93,12.93,9008.0,12.755,12.755,12.755,12.755,9008.0
2017-02-27 12:50:00,12.93,12.94,12.92,12.94,56416.0,12.755,12.7649,12.7452,12.7649,56416.0
2017-02-27 12:55:00,12.93,12.93,12.93,12.93,4800.0,12.755,12.755,12.755,12.755,4800.0
2017-02-27 13:00:00,12.93,12.93,12.92,12.93,25120.0,12.755,12.755,12.7452,12.755,25120.0
2017-02-27 13:05:00,12.93,12.94,12.93,12.94,14400.0,12.755,12.7649,12.755,12.7649,14400.0
2017-02-27 13:10:00,12.94,12.94,12.94,12.94,1600.0,12.7649,12.7649,12.7649,12.7649,1600.0
2017-02-27 13:15:00,12.94,12.94,12.93,12.94,59216.0,12.7649,12.7649,12.755,12.7649,59216.0
2017-02-27 13:20:00,12.94,12.95,12.94,12.94,94320.0,12.7649,12.7748,12.7649,12.7649,94320.0
2017-02-27 13:25:00,12.95,12.95,12.95,12.95,40800.0,12.7748,12.7748,12.7748,12.7748,40800.0
2017-02-27 13:30:00,12.95,12.96,12.95,12.95,23880.0,12.7748,12.7846,12.7748,12.7748,23880.0
2017-02-27 13:35:00,12.95,12.95,12.95,12.95,136040.0,12.7748,12.7748,12.7748,12.7748,136040.0
2017-02-27 13:40:00,12.95,12.95,12.95,12.95,800.0,12.7748,12.7748,12.7748,12.7748,800.0
2017-02-27 13:45:00,12.96,12.96,12.95,12.95,79784.0,12.7846,12.7846,12.7748,12.7748,79784.0
2017-02-27 13:50:00,12.95,12.96,12.95,12.96,8552.0,12.7748,12.7846,12.7748,12.7846,8552.0
2017-02-27 13:55:00,12.96,12.96,12.95,12.96,26400.0,12.7846,12.7846,12.7748,12.7846,26400.0
2017-02-27 14:00:00,12.96,12.96,12.95,12.95,81600.0,12.7846,12.7846,12.7748,12.7748,81600.0
2017-02-27 14:05:00,12.95,12.96,12.95,12.95,4800.0,12.7748,12.7846,12.7748,12.7748,4800.0
2017-02-27 14:10:00,12.95,12.95,12.95,12.95,13600.0,12.7748,12.7748,12.7748,12.7748,13600.0
2017-02-27 14:15:00,12.95,12.95,12.95,12.95,9544.0,12.7748,12.7748,12.7748,12.7748,9544.0
2017-02-27 14:20:00,12.95,12.96,12.95,12.96,16800.0,12.7748,12.7846,12.7748,12.7846,16800.0
2017-02-27 14:25:00,12.96,12.97,12.96,12.96,204856.0,12.7846,12.7945,12.7846,12.7846,204856.0
2017-02-27 14:30:00,12.96,12.97,12.96,12.97,129600.0,12.7846,12.7945,12.7846,12.7945,129600.0
2017-02-27 14:35:00,12.97,12.97,12.97,12.97,15200.0,12.7945,12.7945,12.7945,12.7945,15200.0
2017-02-27 14:40:00,12.97,12.97,12.96,12.96,29600.0,12.7945,12.7945,12.7846,12.7846,29600.0
2017-02-27 14:45:00,12.96,12.97,12.96,12.97,25040.0,12.7846,12.7945,12.7846,12.7945,25040.0
2017-02-27 14:50:00,12.97,12.97,12.97,12.97,8280.0,12.7945,12.7945,12.7945,12.7945,8280.0
2017-02-27 14:55:00,12.97,12.97,12.97,12.97,8000.0,12.7945,12.7945,12.7945,12.7945,8000.0
2017-02-27 15:00:00,12.97,12.97,12.96,12.97,29696.0,12.7945,12.7945,12.7846,12.7945,29696.0
2017-02-27 15:05:00,12.97,12.98,12.97,12.98,211792.0,12.7945,12.8043,12.7945,12.8043,211792.0
2017-02-27 15:10:00,12.98,12.98,12.97,12.98,91184.0,12.8043,12.8043,12.7945,12.8043,91184.0
2017-02-27 15:15:00,12.98,12.98,12.97,12.97,93056.0,12.8043,12.8043,12.7945,12.7945,93056.0
2017-02-27 15:20:00,12.97,12.98,12.97,12.98,147080.0,12.7945,12.8043,12.7945,12.8043,147080.0
2017-02-27 15:25:00,12.98,12.98,12.97,12.98,136544.0,12.8043,12.8043,12.7945,12.8043,136544.0
2017-02-27 15:30:00,12.98,12.99,12.98,12.98,25936.0,12.8043,12.8142,12.8043,12.8043,25936.0
2017-02-27 15:35:00,12.99,12.99,12.98,12.98,82208.0,12.8142,12.8142,12.8043,12.8043,82208.0
2017-02-27 15:40:00,12.98,12.99,12.98,12.98,52800.0,12.8043,12.8142,12.8043,12.8043,52800.0
2017-02-27 15:45:00,12.98,12.98,12.97,12.97,41648.0,12.8043,12.8043,12.7945,12.7945,41648.0
2017-02-27 15:50:00,12.97,12.98,12.97,12.98,58344.0,12.7945,12.8043,12.7945,12.8043,58344.0
2017-02-27 15:55:00,12.98,12.99,12.98,12.99,543744.0,12.8043,12.8142,12.8043,12.8142,543744.0
2017-02-28 09:30:00,12.98,13.0,12.97,12.98,221416.0,12.8043,12.8241,12.7945,12.8043,221416.0
2017-02-28 09:35:00,12.98,12.98,12.96,12.97,198400.0,12.8043,12.8043,12.7846,12.7945,198400.0
2017-02-28 09:40:00,12.98,12.98,12.97,12.97,120800.0,12.8043,12.8043,12.7945,12.7945,120800.0
2017-02-28 09:45:00,12.97,12.97,12.96,12.96,310984.0,12.7945,12.7945,12.7846,12.7846,310984.0
2017-02-28 09:50:00,12.96,12.96,12.95,12.95,159000.0,12.7846,12.7846,12.7748,12.7748,159000.0
2017-02-28 09:55:00,12.95,12.96,12.94,12.95,107200.0,12.7748,12.7846,12.7649,12.7748,107200.0
2017-02-28 10:00:00,12.95,12.97,12.95,12.96,239680.0,12.7748,12.7945,12.7748,12.7846,239680.0
2017-02-28 10:05:00,12.97,12.97,12.95,12.96,113736.0,12.7945,12.7945,12.7748,12.7846,113736.0
2017-02-28 10:10:00,12.96,12.97,12.96,12.97,147112.0,12.7846,12.7945,12.7846,12.7945,147112.0
2017-02-28 10:15:00,12.97,12.97,12.96,12.96,139744.0,12.7945,12.7945,12.7846,12.7846,139744.0
2017-02-28 10:20:00,12.96,12.96,12.95,12.95,95840.0,12.7846,12.7846,12.7748,12.7748,95840.0
2017-02-28 10:25:00,12.95,12.96,12.95,12.95,204304.0,12.7748,12.7846,12.7748,12.7748,204304.0
2017-02-28 10:30:00,12.95,12.96,12.94,12.95,69712.0,12.7748,12.7846,12.7649,12.7748,69712.0
2017-02-28 10:35:00,12.95,12.96,12.95,12.95,78400.0,12.7748,12.7846,12.7748,12.7748,78400.0
2017-02-28 10:40:00,12.95,12.95,12.94,12.94,135536.0,12.7748,12.7748,12.7649,12.7649,135536.0
2017-02-28 10:45:00,12.94,12.95,12.93,12.95,55840.0,12.7649,12.7748,12.755,12.7748,55840.0
2017-02-28 10:50:00,12.95,12.96,12.95,12.96,44096.0,12.7748,12.7846,12.7748,12.7846,44096.0
2017-02-28 10:55:00,12.96,12.96,12.95,12.96,117648.0,12.7846,12.7846,12.7748,12.7846,117648.0
2017-02-28 11:00:00,12.96,12.96,12.95,12.95,48000.0,12.7846,12.7846,12.7748,12.7748,48000.0
2017-02-28 11:05:00,12.96,12.96,12.94,12.95,71040.0,12.7846,12.7846,12.7649,12.7748,71040.0
2017-02-28 11:10:00,12.95,12.96,12.95,12.96,31200.0,12.7748,12.7846,12.7748,12.7846,31200.0
2017-02-28 11:15:00,12.96,12.96,12.96,12.96,88800.0,12.7846,12.7846,12.7846,12.7846,88800.0
2017-02-28 11:20:00,12.96,12.97,12.96,12.97,59200.0,12.7846,12.7945,12.7846,12.7945,59200.0
2017-02-28 11:25:00,12.97,12.97,12.97,12.97,21448.0,12.7945,12.7945,12.7945,12.7945,21448.0
2017-02-28 11:30:00,12.97,12.97,12.96,12.96,104656.0,12.7945,12.7945,12.7846,12.7846,104656.0
2017-02-28 11:35:00,12.96,12.96,12.96,12.96,10400.0,12.7846,12.7846,12.7846,12.7846,10400.0
2017-02-28 11:40:00,12.96,12.96,12.95,12.96,17920.0,12.7846,12.7846,12.7748,12.7846,17920.0
2017-02-28 11:45:00,12.96,12.96,12.95,12.96,13600.0,12.7846,12.7846,12.7748,12.7846,13600.0
2017-02-28 11:50:00,12.96,12.96,12.95,12.95,28000.0,12.7846,12.7846,12.7748,12.7748,28000.0
2017-02-28 11:55:00,12.95,12.96,12.95,12.95,15200.0,12.7748,12.7846,12.7748,12.7748,15200.0
2017-02-28 12:00:00,12.94,12.95,12.94,12.95,28816.0,12.7649,12.7748,12.7649,12.7748,28816.0
2017-02-28 12:05:00,12.95,12.95,12.92,12.93,200384.0,12.7748,12.7748,12.7452,12.755,200384.0
2017-02-28 12:10:00,12.92,12.92,12.91,12.91,31416.0,12.7452,12.7452,12.7353,12.7353,31416.0
2017-02-28 12:15:00,12.91,12.91,12.89,12.9,140496.0,12.7353,12.7353,12.7156,12.7254,140496.0
2017-02-28 12:20:00,12.9,12.9,12.87,12.87,201424.0,12.7254,12.7254,12.6958,12.6958,201424.0
2017-02-28 12:25:00,12.87,12.87,12.84,12.86,213208.0,12.6958,12.6958,12.6662,12.686,213208.0
2017-02-28 12:30:00,12.86,12.88,12.86,12.88,36000.0,12.686,12.7057,12.686,12.7057,36000.0
2017-02-28 12:35:00,12.88,12.88,12.87,12.87,33040.0,12.7057,12.7057,12.6958,12.6958,33040.0
2017-02-28 12:40:00,12.87,12.88,12.86,12.86,49600.0,12.6958,12.7057,12.686,12.686,49600.0
2017-02-28 12:45:00,12.86,12.89,12.86,12.88,70400.0,12.686,12.7156,12.686,12.7057,70400.0
2017-02-28 12:50:00,12.88,12.89,12.88,12.89,70400.0,12.7057,12.7156,12.7057,12.7156,70400.0
2017-02-28 12:55:00,12.88,12.89,12.88,12.88,18400.0,12.7057,12.7156,12.7057,12.7057,18400.0
2017-02-28 13:00:00,12.88,12.9,12.88,12.9,197232.0,12.7057,12.7254,12.7057,12.7254,197232.0
2017-02-28 13:05:00,12.9,12.91,12.9,12.9,187968.0,12.7254,12.7353,12.7254,12.7254,187968.0
2017-02-28 13:10:00,12.91,12.91,12.9,12.91,42000.0,12.7353,12.7353,12.7254,12.7353,42000.0
2017-02-28 13:15:00,12.91,12.91,12.9,12.91,38400.0,12.7353,12.7353,12.7254,12.7353,38400.0
2017-02-28 13:20:00,12.9,12.9,12.9,12.9,22640.0,12.7254,12.7254,12.7254,12.7254,22640.0
2017-02-28 13:25:00,12.9,12.9,12.9,12.9,59216.0,12.7254,12.7254,12.7254,12.7254,59216.0
2017-02-28 13:30:00,12.9,12.9,12.9,12.9,45600.0,12.7254,12.7254,12.7254,12.7254,45600.0
2017-02-28 13:35:00,12.9,12.91,12.9,12.9,98544.0,12.7254,12.7353,12.7254,12.7254,98544.0
2017-02-28 13:40:00,12.91,12.91,12.9,12.9,9744.0,12.7353,12.7353,12.7254,12.7254,9744.0
2017-02-28 13:45:00,12.91,12.91,12.9,12.9,21920.0,12.7353,12.7353,12.7254,12.7254,21920.0
2017-02-28 13:50:00,12.91,12.91,12.9,12.91,105600.0,12.7353,12.7353,12.7254,12.7353,105600.0
2017-02-28 13:55:00,12.92,12.92,12.91,12.92,109760.0,12.7452,12.7452,12.7353,12.7452,109760.0
2017-02-28 14:00:00,12.92,12.92,12.91,12.91,198736.0,12.7452,12.7452,12.7353,12.7353,198736.0
2017-02-28 14:05:00,12.91,12.91,12.89,12.89,42800.0,12.7353,12.7353,12.7156,12.7156,42800.0
2017-02-28 14:10:00,12.89,12.9,12.89,12.89,101312.0,12.7156,12.7254,12.7156,12.7156,101312.0
2017-02-28 14:15:00,12.89,12.89,12.88,12.88,68000.0,12.7156,12.7156,12.7057,12.7057,68000.0
2017-02-28 14:20:00,12.88,12.89,12.88,12.88,19200.0,12.7057,12.7156,12.7057,12.7057,19200.0
2017-02-28 14:25:00,12.88,12.89,12.88,12.89,39200.0,12.7057,12.7156,12.7057,12.7156,39200.0
2017-02-28 14:30:00,12.89,12.9,12.89,12.9,28000.0,12.7156,12.7254,12.7156,12.7254,28000.0
2017-02-28 14:35:00,12.89,12.89,12.89,12.89,12800.0,12.7156,12.7156,12.7156,12.7156,12800.0
2017-02-28 14:40:00,12.88,12.89,12.88,12.89,20088.0,12.7057,12.7156,12.7057,12.7156,20088.0
2017-02-28 14:45:00,12.89,12.91,12.89,12.91,31200.0,12.7156,12.7353,12.7156,12.7353,31200.0
2017-02-28 14:50:00,12.91,12.91,12.9,12.9,78656.0,12.7353,12.7353,12.7254,12.7254,78656.0
2017-02-28 14:55:00,12.9,12.9,12.9,12.9,10000.0,12.7254,12.7254,12.7254,12.7254,10000.0
2017-02-28 15:00:00,12.9,12.91,12.9,12.91,52800.0,12.7254,12.7353,12.7254,12.7353,52800.0
2017-02-28 15:05:00,12.91,12.91,12.9,12.9,29160.0,12.7353,12.7353,12.7254,12.7254,29160.0
2017-02-28 15:10:00,12.9,12.92,12.9,12.91,62400.0,12.7254,12.7452,12.7254,12.7353,62400.0
2017-02-28 15:15:00,12.91,12.92,12.91,12.91,49360.0,12.7353,12.7452,12.7353,12.7353,49360.0
2017-02-28 15:20:00,12.92,12.92,12.9,12.91,86328.0,12.7452,12.7452,12.7254,12.7353,86328.0
2017-02-28 15:25:00,12.91,12.91,12.9,12.9,25120.0,12.7353,12.7353,12.7254,12.7254,25120.0
2017-02-28 15:30:00,12.9,12.9,12.88,12.89,39192.0,12.7254,12.7254,12.7057,12.7156,39192.0
2017-02-28 15:35:00,12.88,12.9,12.87,12.87,134000.0,12.7057,12.7254,12.6958,12.6958,134000.0
2017-02-28 15:40:00,12.87,12.88,12.86,12.88,44200.0,12.6958,12.7057,12.686,12.7057,44200.0
2017-02-28 15:45:00,12.88,12.9,12.88,12.89,111304.0,12.7057,12.7254,12.7057,12.7156,111304.0
2017-02-28 15:50:00,12.9,12.91,12.9,12.9,210296.0,12.7254,12.7353,12.7254,12.7254,210296.0
2017-02-28 15:55:00,12.9,12.92,12.9,12.91,462000.0,12.7254,12.7452,12.7254,12.7353,462000.0
2017-03-01 09:30:00,13.07,13.09,13.05,13.05,841192.0,12.8931,12.9129,12.8734,12.8734,841192.0
2017-03-01 09:35:00,13.05,13.08,13.05,13.06,284864.0,12.8734,12.903,12.8734,12.8833,284864.0
2017-03-01 09:40:00,13.06,13.06,13.03,13.03,315048.0,12.8833,12.8833,12.8537,12.8537,315048.0
2017-03-01 09:45:00,13.04,13.06,13.04,13.05,235216.0,12.8635,12.8833,12.8635,12.8734,235216.0
2017-03-01 09:50:00,13.06,13.06,13.03,13.04,219288.0,12.8833,12.8833,12.8537,12.8635,219288.0
2017-03-01 09:55:00,13.04,13.06,13.04,13.06,231232.0,12.8635,12.8833,12.8635,12.8833,231232.0
2017-03-01 10:00:00,13.06,13.12,13.06,13.11,391064.0,12.8833,12.9425,12.8833,12.9326,391064.0
2017-03-01 10:05:00,13.11,13.11,13.1,13.1,95808.0,12.9326,12.9326,12.9227,12.9227,95808.0
2017-03-01 10:10:00,13.1,13.1,13.09,13.1,106848.0,12.9227,12.9227,12.9129,12.9227,106848.0
2017-03-01 10:15:00,13.1,13.1,13.09,13.09,46880.0,12.9227,12.9227,12.9129,12.9129,46880.0
2017-03-01 10:20:00,13.1,13.11,13.1,13.1,113600.0,12.9227,12.9326,12.9227,12.9227,113600.0
2017-03-01 10:25:00,13.1,13.1,13.09,13.1,16600.0,12.9227,12.9227,12.9129,12.9227,16600.0
2017-03-01 10:30:00,13.1,13.1,13.09,13.09,18800.0,12.9227,12.9227,12.9129,12.9129,18800.0
2017-03-01 10:35:00,13.09,13.09,13.08,13.08,68568.0,12.9129,12.9129,12.903,12.903,68568.0
2017-03-01 10:40:00,13.08,13.09,13.08,13.08,61576.0,12.903,12.9129,12.903,12.903,61576.0
2017-03-01 10:45:00,13.08,13.09,13.08,13.09,92872.0,12.903,12.9129,12.903,12.9129,92872.0
2017-03-01 10:50:00,13.09,13.09,13.08,13.08,79912.0,12.9129,12.9129,12.903,12.903,79912.0
2017-03-01 10:55:00,13.09,13.11,13.09,13.1,200048.0,12.9129,12.9326,12.9129,12.9227,200048.0
2017-03-01 11:00:00,13.1,13.11,13.1,13.1,23200.0,12.9227,12.9326,12.9227,12.9227,23200.0
2017-03-01 11:05:00,13.11,13.13,13.11,13.13,113248.0,12.9326,12.9523,12.9326,12.9523,113248.0
2017-03-01 11:10:00,13.13,13.13,13.12,13.12,114320.0,12.9523,12.9523,12.9425,12.9425,114320.0
2017-03-01 11:15:00,13.13,13.13,13.13,13.13,69160.0,12.9523,12.9523,12.9523,12.9523,69160.0
2017-03-01 11:20:00,13.13,13.13,13.12,13.12,37600.0,12.9523,12.9523,12.9425,12.9425,37600.0
2017-03-01 11:25:00,13.13,13.14,13.13,13.14,72136.0,12.9523,12.9622,12.9523,12.9622,72136.0
2017-03-01 11:30:00,13.14,13.15,13.14,13.15,34000.0,12.9622,12.972,12.9622,12.972,34000.0
2017-03-01 11:35:00,13.15,13.15,13.13,13.14,40000.0,12.972,12.972,12.9523,12.9622,40000.0
2017-03-01 11:40:00,13.14,13.14,13.13,13.14,22400.0,12.9622,12.9622,12.9523,12.9622,22400.0
2017-03-01 11:45:00,13.15,13.15,13.14,13.15,39752.0,12.972,12.972,12.9622,12.972,39752.0
2017-03-01 11:50:00,13.15,13.16,13.15,13.16,54200.0,12.972,12.9819,12.972,12.9819,54200.0
2017-03-01 11:55:00,13.16,13.17,13.16,13.16,19600.0,12.9819,12.9918,12.9819,12.9819,19600.0
2017-03-01 12:00:00,13.16,13.2,13.16,13.2,58000.0,12.9819,13.0214,12.9819,13.0214,58000.0
2017-03-01 12:05:00,13.2,13.21,13.2,13.21,38400.0,13.0214,13.0312,13.0214,13.0312,38400.0
2017-03-01 12:10:00,13.21,13.21,13.2,13.21,57680.0,13.0312,13.0312,13.0214,13.0312,57680.0
2017-03-01 12:15:00,13.21,13.22,13.2,13.2,104184.0,13.0312,13.0411,13.0214,13.0214,104184.0
2017-03-01 12:20:00,13.2,13.2,13.2,13.2,115120.0,13.0214,13.0214,13.0214,13.0214,115120.0
2017-03-01 12:25:00,13.2,13.2,13.19,13.19,70800.0,13.0214,13.0214,13.0115,13.0115,70800.0
2017-03-01 12:30:00,13.19,13.2,13.19,13.19,43184.0,13.0115,13.0214,13.0115,13.0115,43184.0
2017-03-01 12:35:00,13.2,13.2,13.19,13.19,25520.0,13.0214,13.0214,13.0115,13.0115,25520.0
2017-03-01 12:40:00,13.19,13.19,13.18,13.18,58408.0,13.0115,13.0115,13.0016,13.0016,58408.0
2017-03-01 12:45:00,13.18,13.18,13.18,13.18,28560.0,13.0016,13.0016,13.0016,13.0016,28560.0
2017-03-01 12:50:00,13.18,13.18,13.18,13.18,27200.0,13.0016,13.0016,13.0016,13.0016,27200.0
2017-03-01 12:55:00,13.18,13.18,13.17,13.18,95200.0,13.0016,13.0016,12.9918,13.0016,95200.0
2017-03-01 13:00:00,13.18,13.19,13.18,13.18,142544.0,13.0016,13.0115,13.0016,13.0016,142544.0
2017-03-01 13:05:00,13.18,13.19,13.18,13.18,105120.0,13.0016,13.0115,13.0016,13.0016,105120.0
2017-03-01 13:10:00,13.17,13.18,13.17,13.18,130080.0,12.9918,13.0016,12.9918,13.0016,130080.0
2017-03-01 13:15:00,13.18,13.18,13.17,13.17,119112.0,13.0016,13.0016,12.9918,12.9918,119112.0
2017-03-01 13:20:00,13.18,13.18,13.18,13.18,16160.0,13.0016,13.0016,13.0016,13.0016,16160.0
2017-03-01 13:25:00,13.18,13.18,13.18,13.18,31200.0,13.0016,13.0016,13.0016,13.0016,31200.0
2017-03-01 13:30:00,13.18,13.18,13.18,13.18,9600.0,13.0016,13.0016,13.0016,13.0016,9600.0
2017-03-01 13:35:00,13.18,13.18,13.17,13.17,31520.0,13.0016,13.0016,12.9918,12.9918,31520.0
2017-03-01 13:40:00,13.18,13.18,13.18,13.18,43464.0,13.0016,13.0016,13.0016,13.0016,43464.0
2017-03-01 13:45:00,13.18,13.19,13.18,13.18,50248.0,13.0016,13.0115,13.0016,13.0016,50248.0
2017-03-01 13:50:00,13.19,13.19,13.18,13.19,31200.0,13.0115,13.0115,13.0016,13.0115,31200.0
2017-03-01 13:55:00,13.19,13.19,13.19,13.19,16800.0,13.0115,13.0115,13.0115,13.0115,16800.0
2017-03-01 14:00:00,13.19,13.19,13.18,13.19,20800.0,13.0115,13.0115,13.0016,13.0115,20800.0
2017-03-01 14:05:00,13.19,13.19,13.19,13.19,13600.0,13.0115,13.0115,13.0115,13.0115,13600.0
2017-03-01 14:10:00,13.18,13.19,13.18,13.19,47720.0,13.0016,13.0115,13.0016,13.0115,47720.0
2017-03-01 14:15:00,13.2,13.22,13.2,13.22,164512.0,13.0214,13.0411,13.0214,13.0411,164512.0
2017-03-01 14:20:00,13.21,13.22,13.21,13.22,28800.0,13.0312,13.0411,13.0312,13.0411,28800.0
2017-03-01 14:25:00,13.22,13.22,13.22,13.22,36280.0,13.0411,13.0411,13.0411,13.0411,36280.0
2017-03-01 14:30:00,13.22,13.23,13.22,13.22,42400.0,13.0411,13.051,13.0411,13.0411,42400.0
2017-03-01 14:35:00,13.22,13.22,13.21,13.21,14288.0,13.0411,13.0411,13.0312,13.0312,14288.0
2017-03-01 14:40:00,13.22,13.22,13.21,13.22,30400.0,13.0411,13.0411,13.0312,13.0411,30400.0
2017-03-01 14:45:00,13.22,13.22,13.21,13.22,23464.0,13.0411,13.0411,13.0312,13.0411,23464.0
2017-03-01 14:50:00,13.22,13.23,13.22,13.22,104384.0,13.0411,13.051,13.0411,13.0411,104384.0
2017-03-01 14:55:00,13.23,13.23,13.23,13.23,11200.0,13.051,13.051,13.051,13.051,11200.0
2017-03-01 15:00:00,13.22,13.23,13.21,13.21,51376.0,13.0411,13.051,13.0312,13.0312,51376.0
2017-03-01 15:05:00,13.22,13.22,13.2,13.21,16184.0,13.0411,13.0411,13.0214,13.0312,16184.0
2017-03-01 15:10:00,13.21,13.21,13.2,13.21,40800.0,13.0312,13.0312,13.0214,13.0312,40800.0
2017-03-01 15:15:00,13.21,13.21,13.21,13.21,10800.0,13.0312,13.0312,13.0312,13.0312,10800.0
2017-03-01 15:20:00,13.21,13.22,13.21,13.21,6480.0,13.0312,13.0411,13.0312,13.0312,6480.0
2017-03-01 15:25:00,13.21,13.21,13.21,13.21,9200.0,13.0312,13.0312,13.0312,13.0312,9200.0
2017-03-01 15:30:00,13.21,13.21,13.2,13.2,23600.0,13.0312,13.0312,13.0214,13.0214,23600.0
2017-03-01 15:35:00,13.21,13.21,13.21,13.21,6400.0,13.0312,13.0312,13.0312,13.0312,6400.0
2017-03-01 15:40:00,13.21,13.23,13.21,13.22,64784.0,13.0312,13.051,13.0312,13.0411,64784.0
2017-03-01 15:45:00,13.23,13.23,13.22,13.22,42648.0,13.051,13.051,13.0411,13.0411,42648.0
2017-03-01 15:50:00,13.22,13.24,13.21,13.22,299168.0,13.0411,13.0608,13.0312,13.0411,299168.0
2017-03-01 15:55:00,13.22,13.22,13.19,13.2,448224.0,13.0411,13.0411,13.0115,13.0214,448224.0
2017-03-02 09:30:00,13.19,13.19,13.16,13.16,169968.0,13.0115,13.0115,12.9819,12.9819,169968.0
2017-03-02 09:35:00,13.16,13.17,13.14,13.16,134616.0,12.9819,12.9918,12.9622,12.9819,134616.0
2017-03-02 09:40:00,13.16,13.18,13.16,13.17,74400.0,12.9819,13.0016,12.9819,12.9918,74400.0
2017-03-02 09:45:00,13.16,13.18,13.15,13.17,56440.0,12.9819,13.0016,12.972,12.9918,56440.0
2017-03-02 09:50:00,13.16,13.16,13.15,13.15,47200.0,12.9819,12.9819,12.972,12.972,47200.0
2017-03-02 09:55:00,13.15,13.17,13.15,13.16,226872.0,12.972,12.9918,12.972,12.9819,226872.0
2017-03-02 10:00:00,13.17,13.17,13.16,13.16,45424.0,12.9918,12.9918,12.9819,12.9819,45424.0
2017-03-02 10:05:00,13.16,13.18,13.16,13.16,86528.0,12.9819,13.0016,12.9819,12.9819,86528.0
2017-03-02 10:10:00,13.15,13.15,13.13,13.14,89200.0,12.972,12.972,12.9523,12.9622,89200.0
2017-03-02 10:15:00,13.14,13.14,13.13,13.14,31384.0,12.9622,12.9622,12.9523,12.9622,31384.0
2017-03-02 10:20:00,13.14,13.14,13.12,13.13,49600.0,12.9622,12.9622,12.9425,12.9523,49600.0
2017-03-02 10:25:00,13.13,13.14,13.13,13.14,75200.0,12.9523,12.9622,12.9523,12.9622,75200.0
2017-03-02 10:30:00,13.14,13.14,13.13,13.13,37472.0,12.9622,12.9622,12.9523,12.9523,37472.0
2017-03-02 10:35:00,13.13,13.13,13.12,13.13,165440.0,12.9523,12.9523,12.9425,12.9523,165440.0
2017-03-02 10:40:00,13.13,13.13,13.13,13.13,123344.0,12.9523,12.9523,12.9523,12.9523,123344.0
2017-03-02 10:45:00,13.13,13.13,13.12,13.13,34400.0,12.9523,12.9523,12.9425,12.9523,34400.0
2017-03-02 10:50:00,13.14,13.14,13.13,13.13,10200.0,12.9622,12.9622,12.9523,12.9523,10200.0
2017-03-02 10:55:00,13.13,13.13,13.12,13.12,133040.0,12.9523,12.9523,12.9425,12.9425,133040.0
2017-03-02 11:00:00,13.12,13.13,13.11,13.11,369088.0,12.9425,12.9523,12.9326,12.9326,369088.0
2017-03-02 11:05:00,13.11,13.11,13.09,13.09,30632.0,12.9326,12.9326,12.9129,12.9129,30632.0
2017-03-02 11:10:00,13.09,13.09,13.07,13.09,107984.0,12.9129,12.9129,12.8931,12.9129,107984.0
2017-03-02 11:15:00,13.09,13.09,13.08,13.08,19520.0,12.9129,12.9129,12.903,12.903,19520.0
2017-03-02 11:20:00,13.09,13.1,13.09,13.09,96800.0,12.9129,12.9227,12.9129,12.9129,96800.0
2017-03-02 11:25:00,13.1,13.1,13.1,13.1,46616.0,12.9227,12.9227,12.9227,12.9227,46616.0
2017-03-02 11:30:00,13.1,13.11,13.07,13.07,135792.0,12.9227,12.9326,12.8931,12.8931,135792.0
2017-03-02 11:35:00,13.08,13.08,13.07,13.07,70312.0,12.903,12.903,12.8931,12.8931,70312.0
2017-03-02 11:40:00,13.08,13.09,13.08,13.09,45600.0,12.903,12.9129,12.903,12.9129,45600.0
2017-03-02 11:45:00,13.09,13.11,13.09,13.1,49848.0,12.9129,12.9326,12.9129,12.9227,49848.0
2017-03-02 11:50:00,13.1,13.1,13.1,13.1,27200.0,12.9227,12.9227,12.9227,12.9227,27200.0
2017-03-02 11:55:00,13.1,13.11,13.1,13.11,17520.0,12.9227,12.9326,12.9227,12.9326,17520.0
2017-03-02 12:00:00,13.11,13.12,13.11,13.11,79384.0,12.9326,12.9425,12.9326,12.9326,79384.0
2017-03-02 12:05:00,13.11,13.12,13.11,13.12,9600.0,12.9326,12.9425,12.9326,12.9425,9600.0
2017-03-02 12:10:00,13.12,13.12,13.1,13.1,18072.0,12.9425,12.9425,12.9227,12.9227,18072.0
2017-03-02 12:15:00,13.1,13.11,13.1,13.1,14400.0,12.9227,12.9326,12.9227,12.9227,14400.0
2017-03-02 12:20:00,13.1,13.1,13.07,13.07,52440.0,12.9227,12.9227,12.8931,12.8931,52440.0
2017-03-02 12:25:00,13.07,13.08,13.07,13.08,44000.0,12.8931,12.903,12.8931,12.903,44000.0
2017-03-02 12:30:00,13.08,13.09,13.08,13.08,131720.0,12.903,12.9129,12.903,12.903,131720.0
2017-03-02 12:35:00,13.09,13.09,13.09,13.09,103200.0,12.9129,12.9129,12.9129,12.9129,103200.0
2017-03-02 12:40:00,13.09,13.09,13.09,13.09,26400.0,12.9129,12.9129,12.9129,12.9129,26400.0
2017-03-02 12:45:00,13.09,13.09,13.08,13.08,42744.0,12.9129,12.9129,12.903,12.903,42744.0
2017-03-02 12:50:00,13.08,13.1,13.08,13.1,20800.0,12.903,12.9227,12.903,12.9227,20800.0
2017-03-02 12:55:00,13.1,13.1,13.1,13.1,28000.0,12.9227,12.9227,12.9227,12.9227,28000.0
2017-03-02 13:00:00,13.1,13.1,13.1,13.1,10520.0,12.9227,12.9227,12.9227,12.9227,10520.0
2017-03-02 13:05:00,13.1,13.1,13.09,13.09,13704.0,12.9227,12.9227,12.9129,12.9129,13704.0
2017-03-02 13:10:00,13.09,13.09,13.08,13.09,12000.0,12.9129,12.9129,12.903,12.9129,12000.0
2017-03-02 13:15:00,13.09,13.09,13.08,13.08,24800.0,12.9129,12.9129,12.903,12.903,24800.0
2017-03-02 13:20:00,13.08,13.08,13.07,13.08,12384.0,12.903,12.903,12.8931,12.903,12384.0
2017-03-02 13:25:00,13.09,13.1,13.09,13.1,56000.0,12.9129,12.9227,12.9129,12.9227,56000.0
2017-03-02 13:30:00,13.1,13.1,13.09,13.1,40800.0,12.9227,12.9227,12.9129,12.9227,40800.0
2017-03-02 13:35:00,13.1,13.1,13.09,13.09,19848.0,12.9227,12.9227,12.9129,12.9129,19848.0
2017-03-02 13:40:00,13.09,13.09,13.09,13.09,26400.0,12.9129,12.9129,12.9129,12.9129,26400.0
2017-03-02 13:45:00,13.09,13.09,13.09,13.09,29600.0,12.9129,12.9129,12.9129,12.9129,29600.0
2017-03-02 13:50:00,13.09,13.09,13.08,13.09,20000.0,12.9129,12.9129,12.903,12.9129,20000.0
2017-03-02 13:55:00,13.09,13.09,13.09,13.09,0.0,12.9129,12.9129,12.9129,12.9129,0.0
2017-03-02 14:00:00,13.09,13.1,13.09,13.1,3200.0,12.9129,12.9227,12.9129,12.9227,3200.0
2017-03-02 14:05:00,13.1,13.1,13.1,13.1,20376.0,12.9227,12.9227,12.9227,12.9227,20376.0
2017-03-02 14:10:00,13.09,13.1,13.09,13.1,20176.0,12.9129,12.9227,12.9129,12.9227,20176.0
2017-03-02 14:15:00,13.1,13.1,13.08,13.08,42136.0,12.9227,12.9227,12.903,12.903,42136.0
2017-03-02 14:20:00,13.09,13.09,13.08,13.08,110000.0,12.9129,12.9129,12.903,12.903,110000.0
2017-03-02 14:25:00,13.08,13.1,13.08,13.1,171760.0,12.903,12.9227,12.903,12.9227,171760.0
2017-03-02 14:30:00,13.1,13.11,13.1,13.11,82400.0,12.9227,12.9326,12.9227,12.9326,82400.0
2017-03-02 14:35:00,13.11,13.11,13.11,13.11,103032.0,12.9326,12.9326,12.9326,12.9326,103032.0
2017-03-02 14:40:00,13.11,13.11,13.1,13.11,24584.0,12.9326,12.9326,12.9227,12.9326,24584.0
2017-03-02 14:45:00,13.1,13.12,13.1,13.11,150224.0,12.9227,12.9425,12.9227,12.9326,150224.0
2017-03-02 14:50:00,13.11,13.11,13.11,13.11,27200.0,12.9326,12.9326,12.9326,12.9326,27200.0
2017-03-02 14:55:00,13.11,13.11,13.11,13.11,17248.0,12.9326,12.9326,12.9326,12.9326,17248.0
2017-03-02 15:00:00,13.1,13.11,13.1,13.11,13416.0,12.9227,12.9326,12.9227,12.9326,13416.0
2017-03-02 15:05:00,13.1,13.1,13.09,13.09,22200.0,12.9227,12.9227,12.9129,12.9129,22200.0
2017-03-02 15:10:00,13.09,13.09,13.08,13.08,42944.0,12.9129,12.9129,12.903,12.903,42944.0
2017-03-02 15:15:00,13.08,13.08,13.04,13.06,193728.0,12.903,12.903,12.8635,12.8833,193728.0
2017-03-02 15:20:00,13.06,13.07,13.06,13.06,34680.0,12.8833,12.8931,12.8833,12.8833,34680.0
2017-03-02 15:25:00,13.06,13.07,13.06,13.07,127624.0,12.8833,12.8931,12.8833,12.8931,127624.0
2017-03-02 15:30:00,13.07,13.07,13.06,13.06,163136.0,12.8931,12.8931,12.8833,12.8833,163136.0
2017-03-02 15:35:00,13.06,13.07,13.06,13.06,16000.0,12.8833,12.8931,12.8833,12.8833,16000.0
2017-03-02 15:40:00,13.07,13.07,13.03,13.04,59872.0,12.8931,12.8931,12.8537,12.8635,59872.0
2017-03-02 15:45:00,13.04,13.06,13.04,13.04,121448.0,12.8635,12.8833,12.8635,12.8635,121448.0
2017-03-02 15:50:00,13.04,13.07,13.04,13.07,272000.0,12.8635,12.8931,12.8635,12.8931,272000.0
2017-03-02 15:55:00,13.07,13.08,13.05,13.06,323424.0,12.8931,12.903,12.8734,12.8833,323424.0
2017-03-03 09:30:00,13.03,13.05,13.02,13.04,148344.0,12.8537,12.8734,12.8438,12.8635,148344.0
2017-03-03 09:35:00,13.04,13.06,13.04,13.05,129312.0,12.8635,12.8833,12.8635,12.8734,129312.0
2017-03-03 09:40:00,13.06,13.07,13.06,13.07,49544.0,12.8833,12.8931,12.8833,12.8931,49544.0
2017-03-03 09:45:00,13.07,13.07,13.05,13.06,120848.0,12.8931,12.8931,12.8734,12.8833,120848.0
2017-03-03 09:50:00,13.06,13.07,13.04,13.04,119200.0,12.8833,12.8931,12.8635,12.8635,119200.0
2017-03-03 09:55:00,13.05,13.05,13.03,13.03,155680.0,12.8734,12.8734,12.8537,12.8537,155680.0
2017-03-03 10:00:00,13.03,13.05,13.03,13.04,145216.0,12.8537,12.8734,12.8537,12.8635,145216.0
2017-03-03 10:05:00,13.05,13.05,13.03,13.03,25600.0,12.8734,12.8734,12.8537,12.8537,25600.0
2017-03-03 10:10:00,13.03,13.06,13.03,13.05,233760.0,12.8537,12.8833,12.8537,12.8734,233760.0
2017-03-03 10:15:00,13.05,13.05,13.04,13.04,25200.0,12.8734,12.8734,12.8635,12.8635,25200.0
2017-03-03 10:20:00,13.02,13.02,12.98,12.99,160352.0,12.8438,12.8438,12.8043,12.8142,160352.0
2017-03-03 10:25:00,12.99,13.0,12.98,12.99,70560.0,12.8142,12.8241,12.8043,12.8142,70560.0
2017-03-03 10:30:00,12.99,12.99,12.97,12.97,43632.0,12.8142,12.8142,12.7945,12.7945,43632.0
2017-03-03 10:35:00,12.98,12.99,12.98,12.99,242192.0,12.8043,12.8142,12.8043,12.8142,242192.0
2017-03-03 10:40:00,12.99,13.0,12.99,13.0,52800.0,12.8142,12.8241,12.8142,12.8241,52800.0
2017-03-03 10:45:00,13.0,13.01,13.0,13.01,259632.0,12.8241,12.8339,12.8241,12.8339,259632.0
2017-03-03 10:50:00,13.01,13.02,13.01,13.02,124856.0,12.8339,12.8438,12.8339,12.8438,124856.0
2017-03-03 10:55:00,13.02,13.03,13.01,13.01,71296.0,12.8438,12.8537,12.8339,12.8339,71296.0
2017-03-03 11:00:00,13.0,13.01,12.99,13.0,43920.0,12.8241,12.8339,12.8142,12.8241,43920.0
2017-03-03 11:05:00,13.01,13.01,13.01,13.01,67800.0,12.8339,12.8339,12.8339,12.8339,67800.0
2017-03-03 11:10:00,13.01,13.02,13.01,13.02,20000.0,12.8339,12.8438,12.8339,12.8438,20000.0
2017-03-03 11:15:00,13.02,13.02,13.02,13.02,44800.0,12.8438,12.8438,12.8438,12.8438,44800.0
2017-03-03 11:20:00,13.02,13.02,13.02,13.02,3200.0,12.8438,12.8438,12.8438,12.8438,3200.0
2017-03-03 11:25:00,13.02,13.02,13.01,13.01,24000.0,12.8438,12.8438,12.8339,12.8339,24000.0
2017-03-03 11:30:00,13.01,13.02,13.0,13.01,126272.0,12.8339,12.8438,12.8241,12.8339,126272.0
2017-03-03 11:35:00,13.01,13.02,13.01,13.02,125280.0,12.8339,12.8438,12.8339,12.8438,125280.0
2017-03-03 11:40:00,13.02,13.02,13.01,13.02,15200.0,12.8438,12.8438,12.8339,12.8438,15200.0
2017-03-03 11:45:00,13.02,13.03,13.02,13.03,16800.0,12.8438,12.8537,12.8438,12.8537,16800.0
2017-03-03 11:50:00,13.03,13.04,13.03,13.03,44000.0,12.8537,12.8635,12.8537,12.8537,44000.0
2017-03-03 11:55:00,13.03,13.04,13.03,13.04,122680.0,12.8537,12.8635,12.8537,12.8635,122680.0
2017-03-03 12:00:00,13.03,13.04,13.03,13.04,8800.0,12.8537,12.8635,12.8537,12.8635,8800.0
2017-03-03 12:05:00,13.04,13.04,13.04,13.04,13200.0,12.8635,12.8635,12.8635,12.8635,13200.0
2017-03-03 12:10:00,13.05,13.05,13.04,13.04,8728.0,12.8734,12.8734,12.8635,12.8635,8728.0
2017-03-03 12:15:00,13.04,13.04,13.03,13.04,12800.0,12.8635,12.8635,12.8537,12.8635,12800.0
2017-03-03 12:20:00,13.05,13.05,13.04,13.04,19200.0,12.8734,12.8734,12.8635,12.8635,19200.0
2017-03-03 12:25:00,13.05,13.06,13.05,13.06,28000.0,12.8734,12.8833,12.8734,12.8833,28000.0
2017-03-03 12:30:00,13.06,13.07,13.06,13.06,41200.0,12.8833,12.8931,12.8833,12.8833,41200.0
2017-03-03 12:35:00,13.07,13.07,13.06,13.06,74400.0,12.8931,12.8931,12.8833,12.8833,74400.0
2017-03-03 12:40:00,13.06,13.07,13.06,13.07,26400.0,12.8833,12.8931,12.8833,12.8931,26400.0
2017-03-03 12:45:00,13.07,13.07,13.06,13.06,102400.0,12.8931,12.8931,12.8833,12.8833,102400.0
2017-03-03 12:50:00,13.06,13.06,13.05,13.06,12200.0,12.8833,12.8833,12.8734,12.8833,12200.0
2017-03-03 12:55:00,13.06,13.07,13.06,13.07,24600.0,12.8833,12.8931,12.8833,12.8931,24600.0
2017-03-03 13:00:00,13.06,13.08,13.03,13.08,424392.0,12.8833,12.903,12.8537,12.903,424392.0
2017-03-03 13:05:00,13.08,13.09,13.06,13.07,467208.0,12.903,12.9129,12.8833,12.8931,467208.0
2017-03-03 13:10:00,13.08,13.09,13.06,13.07,47312.0,12.903,12.9129,12.8833,12.8931,47312.0
2017-03-03 13:15:00,13.06,13.07,13.05,13.06,169200.0,12.8833,12.8931,12.8734,12.8833,169200.0
2017-03-03 13:20:00,13.05,13.06,13.04,13.05,33600.0,12.8734,12.8833,12.8635,12.8734,33600.0
2017-03-03 13:25:00,13.05,13.06,13.05,13.06,12000.0,12.8734,12.8833,12.8734,12.8833,12000.0
2017-03-03 13:30:00,13.06,13.06,13.05,13.05,63200.0,12.8833,12.8833,12.8734,12.8734,63200.0
2017-03-03 13:35:00,13.06,13.06,13.05,13.06,78904.0,12.8833,12.8833,12.8734,12.8833,78904.0
2017-03-03 13:40:00,13.05,13.07,13.05,13.07,37600.0,12.8734,12.8931,12.8734,12.8931,37600.0
2017-03-03 13:45:00,13.07,13.08,13.07,13.08,55144.0,12.8931,12.903,12.8931,12.903,55144.0
2017-03-03 13:50:00,13.07,13.08,13.07,13.07,54400.0,12.8931,12.903,12.8931,12.8931,54400.0
2017-03-03 13:55:00,13.08,13.08,13.08,13.08,8800.0,12.903,12.903,12.903,12.903,8800.0
2017-03-03 14:00:00,13.08,13.08,13.07,13.08,10400.0,12.903,12.903,12.8931,12.903,10400.0
2017-03-03 14:05:00,13.08,13.08,13.08,13.08,5200.0,12.903,12.903,12.903,12.903,5200.0
2017-03-03 14:10:00,13.08,13.09,13.08,13.08,56600.0,12.903,12.9129,12.903,12.903,56600.0
2017-03-03 14:15:00,13.07,13.07,13.07,13.07,1600.0,12.8931,12.8931,12.8931,12.8931,1600.0
2017-03-03 14:20:00,13.07,13.08,13.07,13.07,7200.0,12.8931,12.903,12.8931,12.8931,7200.0
2017-03-03 14:25:00,13.06,13.07,13.06,13.07,2400.0,12.8833,12.8931,12.8833,12.8931,2400.0
2017-03-03 14:30:00,13.07,13.07,13.07,13.07,7200.0,12.8931,12.8931,12.8931,12.8931,7200.0
2017-03-03 14:35:00,13.07,13.07,13.07,13.07,9600.0,12.8931,12.8931,12.8931,12.8931,9600.0
2017-03-03 14:40:00,13.07,13.08,13.07,13.07,20000.0,12.8931,12.903,12.8931,12.8931,20000.0
2017-03-03 14:45:00,13.08,13.09,13.07,13.08,44800.0,12.903,12.9129,12.8931,12.903,44800.0
2017-03-03 14:50:00,13.08,13.08,13.08,13.08,8000.0,12.903,12.903,12.903,12.903,8000.0
2017-03-03 14:55:00,13.08,13.09,13.08,13.09,24000.0,12.903,12.9129,12.903,12.9129,24000.0
2017-03-03 15:00:00,13.08,13.09,13.08,13.08,11200.0,12.903,12.9129,12.903,12.903,11200.0
2017-03-03 15:05:00,13.08,13.08,13.08,13.08,14504.0,12.903,12.903,12.903,12.903,14504.0
2017-03-03 15:10:00,13.08,13.09,13.08,13.08,41600.0,12.903,12.9129,12.903,12.903,41600.0
2017-03-03 15:15:00,13.09,13.09,13.08,13.09,26000.0,12.9129,12.9129,12.903,12.9129,26000.0
2017-03-03 15:20:00,13.08,13.09,13.08,13.09,139576.0,12.903,12.9129,12.903,12.9129,139576.0
2017-03-03 15:25:00,13.1,13.1,13.09,13.09,43544.0,12.9227,12.9227,12.9129,12.9129,43544.0
2017-03-03 15:30:00,13.1,13.1,13.09,13.1,40800.0,12.9227,12.9227,12.9129,12.9227,40800.0
2017-03-03 15:35:00,13.1,13.11,13.1,13.11,588400.0,12.9227,12.9326,12.9227,12.9326,588400.0
2017-03-03 15:40:00,13.11,13.11,13.09,13.1,62120.0,12.9326,12.9326,12.9129,12.9227,62120.0
2017-03-03 15:45:00,13.09,13.09,13.08,13.08,82136.0,12.9129,12.9129,12.903,12.903,82136.0
2017-03-03 15:50:00,13.08,13.11,13.08,13.11,146440.0,12.903,12.9326,12.903,12.9326,146440.0
2017-03-03 15:55:00,13.11,13.11,13.1,13.11,301568.0,12.9326,12.9326,12.9227,12.9326,301568.0
2017-03-06 09:30:00,13.02,13.04,13.0,13.02,139568.0,12.8438,12.8635,12.8241,12.8438,139568.0
2017-03-06 09:35:00,13.02,13.02,12.99,13.01,171440.0,12.8438,12.8438,12.8142,12.8339,171440.0
2017-03-06 09:40:00,13.01,13.01,12.98,12.99,157080.0,12.8339,12.8339,12.8043,12.8142,157080.0
2017-03-06 09:45:00,12.99,12.99,12.97,12.99,555872.0,12.8142,12.8142,12.7945,12.8142,555872.0
2017-03-06 09:50:00,12.98,13.01,12.98,12.99,130064.0,12.8043,12.8339,12.8043,12.8142,130064.0
2017-03-06 09:55:00,12.99,13.01,12.99,13.01,90000.0,12.8142,12.8339,12.8142,12.8339,90000.0
2017-03-06 10:00:00,13.0,13.0,12.98,12.99,73600.0,12.8241,12.8241,12.8043,12.8142,73600.0
2017-03-06 10:05:00,12.98,13.0,12.98,13.0,75480.0,12.8043,12.8241,12.8043,12.8241,75480.0
2017-03-06 10:10:00,13.0,13.01,13.0,13.0,14400.0,12.8241,12.8339,12.8241,12.8241,14400.0
2017-03-06 10:15:00,13.01,13.01,12.99,12.99,6960.0,12.8339,12.8339,12.8142,12.8142,6960.0
2017-03-06 10:20:00,12.97,12.97,12.95,12.96,272168.0,12.7945,12.7945,12.7748,12.7846,272168.0
2017-03-06 10:25:00,12.96,12.96,12.95,12.96,44384.0,12.7846,12.7846,12.7748,12.7846,44384.0
2017-03-06 10:30:00,12.96,12.96,12.96,12.96,15520.0,12.7846,12.7846,12.7846,12.7846,15520.0
2017-03-06 10:35:00,12.96,12.97,12.94,12.97,125424.0,12.7846,12.7945,12.7649,12.7945,125424.0
2017-03-06 10:40:00,12.97,12.97,12.96,12.96,31400.0,12.7945,12.7945,12.7846,12.7846,31400.0
2017-03-06 10:45:00,12.96,12.97,12.96,12.97,15200.0,12.7846,12.7945,12.7846,12.7945,15200.0
2017-03-06 10:50:00,12.96,12.97,12.96,12.96,43784.0,12.7846,12.7945,12.7846,12.7846,43784.0
2017-03-06 10:55:00,12.96,12.97,12.95,12.95,64000.0,12.7846,12.7945,12.7748,12.7748,64000.0
2017-03-06 11:00:00,12.95,12.96,12.95,12.96,217016.0,12.7748,12.7846,12.7748,12.7846,217016.0
2017-03-06 11:05:00,12.96,12.97,12.96,12.97,20000.0,12.7846,12.7945,12.7846,12.7945,20000.0
2017-03-06 11:10:00,12.97,12.97,12.97,12.97,18800.0,12.7945,12.7945,12.7945,12.7945,18800.0
2017-03-06 11:15:00,12.97,12.99,12.97,12.98,183944.0,12.7945,12.8142,12.7945,12.8043,183944.0
2017-03-06 11:20:00,12.99,12.99,12.98,12.98,45200.0,12.8142,12.8142,12.8043,12.8043,45200.0
2017-03-06 11:25:00,12.98,12.98,12.97,12.98,6400.0,12.8043,12.8043,12.7945,12.8043,6400.0
2017-03-06 11:30:00,12.98,12.98,12.97,12.97,78400.0,12.8043,12.8043,12.7945,12.7945,78400.0
2017-03-06 11:35:00,12.97,12.98,12.97,12.97,21600.0,12.7945,12.8043,12.7945,12.7945,21600.0
2017-03-06 11:40:00,12.97,12.97,12.97,12.97,2400.0,12.7945,12.7945,12.7945,12.7945,2400.0
2017-03-06 11:45:00,12.97,12.97,12.97,12.97,52000.0,12.7945,12.7945,12.7945,12.7945,52000.0
2017-03-06 11:50:00,12.98,12.98,12.97,12.97,31200.0,12.8043,12.8043,12.7945,12.7945,31200.0
2017-03-06 11:55:00,12.98,12.98,12.97,12.97,20800.0,12.8043,12.8043,12.7945,12.7945,20800.0
2017-03-06 12:00:00,12.97,12.98,12.97,12.98,27200.0,12.7945,12.8043,12.7945,12.8043,27200.0
2017-03-06 12:05:00,12.98,12.98,12.97,12.98,5200.0,12.8043,12.8043,12.7945,12.8043,5200.0
2017-03-06 12:10:00,12.97,12.98,12.97,12.98,37600.0,12.7945,12.8043,12.7945,12.8043,37600.0
2017-03-06 12:15:00,12.97,12.98,12.97,12.98,50600.0,12.7945,12.8043,12.7945,12.8043,50600.0
2017-03-06 12:20:00,12.97,12.98,12.97,12.98,5880.0,12.7945,12.8043,12.7945,12.8043,5880.0
2017-03-06 12:25:00,12.98,12.99,12.98,12.99,86176.0,12.8043,12.8142,12.8043,12.8142,86176.0
2017-03-06 12:30:00,12.98,12.99,12.98,12.99,87336.0,12.8043,12.8142,12.8043,12.8142,87336.0
2017-03-06 12:35:00,12.99,12.99,12.98,12.99,13824.0,12.8142,12.8142,12.8043,12.8142,13824.0
2017-03-06 12:40:00,12.99,13.0,12.99,13.0,55000.0,12.8142,12.8241,12.8142,12.8241,55000.0
2017-03-06 12:45:00,13.0,13.0,13.0,13.0,5600.0,12.8241,12.8241,12.8241,12.8241,5600.0
2017-03-06 12:50:00,13.01,13.01,13.01,13.01,11200.0,12.8339,12.8339,12.8339,12.8339,11200.0
2017-03-06 12:55:00,13.01,13.01,13.0,13.01,11200.0,12.8339,12.8339,12.8241,12.8339,11200.0
2017-03-06 13:00:00,13.01,13.02,13.01,13.02,15016.0,12.8339,12.8438,12.8339,12.8438,15016.0
2017-03-06 13:05:00,13.02,13.02,13.02,13.02,9600.0,12.8438,12.8438,12.8438,12.8438,9600.0
2017-03-06 13:10:00,13.02,13.06,13.02,13.06,151200.0,12.8438,12.8833,12.8438,12.8833,151200.0
2017-03-06 13:15:00,13.06,13.06,13.05,13.05,95200.0,12.8833,12.8833,12.8734,12.8734,95200.0
2017-03-06 13:20:00,13.06,13.06,13.06,13.06,108800.0,12.8833,12.8833,12.8833,12.8833,108800.0
2017-03-06 13:25:00,13.06,13.06,13.05,13.05,60520.0,12.8833,12.8833,12.8734,12.8734,60520.0
2017-03-06 13:30:00,13.06,13.07,13.06,13.07,30400.0,12.8833,12.8931,12.8833,12.8931,30400.0
2017-03-06 13:35:00,13.06,13.07,13.06,13.07,417896.0,12.8833,12.8931,12.8833,12.8931,417896.0
2017-03-06 13:40:00,13.06,13.07,13.06,13.06,18896.0,12.8833,12.8931,12.8833,12.8833,18896.0
2017-03-06 13:45:00,13.06,13.06,13.05,13.05,18400.0,12.8833,12.8833,12.8734,12.8734,18400.0
2017-03-06 13:50:00,13.05,13.05,13.04,13.04,16000.0,12.8734,12.8734,12.8635,12.8635,16000.0
2017-03-06 13:55:00,13.04,13.05,13.04,13.05,61688.0,12.8635,12.8734,12.8635,12.8734,61688.0
2017-03-06 14:00:00,13.05,13.05,13.05,13.05,7200.0,12.8734,12.8734,12.8734,12.8734,7200.0
2017-03-06 14:05:00,13.05,13.06,13.05,13.06,105104.0,12.8734,12.8833,12.8734,12.8833,105104.0
2017-03-06 14:10:00,13.05,13.05,13.05,13.05,16000.0,12.8734,12.8734,12.8734,12.8734,16000.0
2017-03-06 14:15:00,13.06,13.06,13.05,13.05,2400.0,12.8833,12.8833,12.8734,12.8734,2400.0
2017-03-06 14:20:00,13.06,13.06,13.05,13.05,20352.0,12.8833,12.8833,12.8734,12.8734,20352.0
2017-03-06 14:25:00,13.06,13.06,13.05,13.06,6920.0,12.8833,12.8833,12.8734,12.8833,6920.0
2017-03-06 14:30:00,13.06,13.06,13.06,13.06,88904.0,12.8833,12.8833,12.8833,12.8833,88904.0
2017-03-06 14:35:00,13.06,13.06,13.06,13.06,29936.0,12.8833,12.8833,12.8833,12.8833,29936.0
2017-03-06 14:40:00,13.06,13.06,13.06,13.06,17600.0,12.8833,12.8833,12.8833,12.8833,17600.0
2017-03-06 14:45:00,13.06,13.06,13.06,13.06,28856.0,12.8833,12.8833,12.8833,12.8833,28856.0
2017-03-06 14:50:00,13.06,13.06,13.06,13.06,9600.0,12.8833,12.8833,12.8833,12.8833,9600.0
2017-03-06 14:55:00,13.06,13.06,13.05,13.05,103200.0,12.8833,12.8833,12.8734,12.8734,103200.0
2017-03-06 15:00:00,13.06,13.06,13.06,13.06,9976.0,12.8833,12.8833,12.8833,12.8833,9976.0
2017-03-06 15:05:00,13.06,13.06,13.05,13.06,8000.0,12.8833,12.8833,12.8734,12.8833,8000.0
2017-03-06 15:10:00,13.06,13.07,13.06,13.07,15200.0,12.8833,12.8931,12.8833,12.8931,15200.0
2017-03-06 15:15:00,13.06,13.08,13.06,13.08,49952.0,12.8833,12.903,12.8833,12.903,49952.0
2017-03-06 15:20:00,13.08,13.08,13.07,13.08,27592.0,12.903,12.903,12.8931,12.903,27592.0
2017-03-06 15:25:00,13.08,13.08,13.07,13.07,23488.0,12.903,12.903,12.8931,12.8931,23488.0
2017-03-06 15:30:00,13.06,13.06,13.06,13.06,14400.0,12.8833,12.8833,12.8833,12.8833,14400.0
2017-03-06 15:35:00,13.07,13.08,13.07,13.08,68800.0,12.8931,12.903,12.8931,12.903,68800.0
2017-03-06 15:40:00,13.08,13.09,13.08,13.09,16800.0,12.903,12.9129,12.903,12.9129,16800.0
2017-03-06 15:45:00,13.08,13.09,13.08,13.08,10400.0,12.903,12.9129,12.903,12.903,10400.0
2017-03-06 15:50:00,13.09,13.09,13.08,13.08,52096.0,12.9129,12.9129,12.903,12.903,52096.0
2017-03-06 15:55:00,13.08,13.08,13.04,13.05,357352.0,12.903,12.903,12.8635,12.8734,357352.0
2017-03-07 09:30:00,12.99,13.03,12.99,13.02,106336.0,12.8142,12.8537,12.8142,12.8438,106336.0
2017-03-07 09:35:00,13.02,13.02,12.99,12.99,135760.0,12.8438,12.8438,12.8142,12.8142,135760.0
2017-03-07 09:40:00,12.99,12.99,12.97,12.98,147760.0,12.8142,12.8142,12.7945,12.8043,147760.0
2017-03-07 09:45:00,12.98,13.0,12.98,13.0,88496.0,12.8043,12.8241,12.8043,12.8241,88496.0
2017-03-07 09:50:00,12.99,13.0,12.98,13.0,129752.0,12.8142,12.8241,12.8043,12.8241,129752.0
2017-03-07 09:55:00,13.01,13.01,13.0,13.01,105896.0,12.8339,12.8339,12.8241,12.8339,105896.0
2017-03-07 10:00:00,13.01,13.03,13.01,13.03,48144.0,12.8339,12.8537,12.8339,12.8537,48144.0
2017-03-07 10:05:00,13.02,13.03,13.02,13.03,12000.0,12.8438,12.8537,12.8438,12.8537,12000.0
2017-03-07 10:10:00,13.02,13.02,13.01,13.01,63392.0,12.8438,12.8438,12.8339,12.8339,63392.0
2017-03-07 10:15:00,13.01,13.04,13.01,13.04,53728.0,12.8339,12.8635,12.8339,12.8635,53728.0
2017-03-07 10:20:00,13.04,13.08,13.04,13.08,177360.0,12.8635,12.903,12.8635,12.903,177360.0
2017-03-07 10:25:00,13.08,13.09,13.08,13.09,294464.0,12.903,12.9129,12.903,12.9129,294464.0
2017-03-07 10:30:00,13.09,13.12,13.09,13.1,159136.0,12.9129,12.9425,12.9129,12.9227,159136.0
2017-03-07 10:35:00,13.1,13.1,13.1,13.1,65832.0,12.9227,12.9227,12.9227,12.9227,65832.0
2017-03-07 10:40:00,13.1,13.12,13.1,13.11,20800.0,12.9227,12.9425,12.9227,12.9326,20800.0
2017-03-07 10:45:00,13.1,13.1,13.1,13.1,63680.0,12.9227,12.9227,12.9227,12.9227,63680.0
2017-03-07 10:50:00,13.09,13.1,13.09,13.09,27200.0,12.9129,12.9227,12.9129,12.9129,27200.0
2017-03-07 10:55:00,13.09,13.1,13.09,13.09,27816.0,12.9129,12.9227,12.9129,12.9129,27816.0
2017-03-07 11:00:00,13.09,13.09,13.08,13.08,4072.0,12.9129,12.9129,12.903,12.903,4072.0
2017-03-07 11:05:00,13.07,13.07,13.06,13.06,35200.0,12.8931,12.8931,12.8833,12.8833,35200.0
2017-03-07 11:10:00,13.06,13.07,13.06,13.06,43200.0,12.8833,12.8931,12.8833,12.8833,43200.0
2017-03-07 11:15:00,13.06,13.06,13.06,13.06,19200.0,12.8833,12.8833,12.8833,12.8833,19200.0
2017-03-07 11:20:00,13.06,13.06,13.05,13.06,70168.0,12.8833,12.8833,12.8734,12.8833,70168.0
2017-03-07 11:25:00,13.05,13.05,13.03,13.03,35040.0,12.8734,12.8734,12.8537,12.8537,35040.0
2017-03-07 11:30:00,13.03,13.03,13.01,13.02,130840.0,12.8537,12.8537,12.8339,12.8438,130840.0
2017-03-07 11:35:00,13.02,13.03,13.02,13.03,13352.0,12.8438,12.8537,12.8438,12.8537,13352.0
2017-03-07 11:40:00,13.03,13.03,13.02,13.02,7200.0,12.8537,12.8537,12.8438,12.8438,7200.0
2017-03-07 11:45:00,13.02,13.02,13.01,13.02,31440.0,12.8438,12.8438,12.8339,12.8438,31440.0
2017-03-07 11:50:00,13.03,13.03,13.03,13.03,32800.0,12.8537,12.8537,12.8537,12.8537,32800.0
2017-03-07 11:55:00,13.03,13.03,13.02,13.02,35344.0,12.8537,12.8537,12.8438,12.8438,35344.0
2017-03-07 12:00:00,13.03,13.03,12.99,12.99,92240.0,12.8537,12.8537,12.8142,12.8142,92240.0
2017-03-07 12:05:00,13.0,13.01,12.99,13.0,80880.0,12.8241,12.8339,12.8142,12.8241,80880.0
2017-03-07 12:10:00,13.0,13.0,13.0,13.0,32000.0,12.8241,12.8241,12.8241,12.8241,32000.0
2017-03-07 12:15:00,13.0,13.0,12.99,12.99,13712.0,12.8241,12.8241,12.8142,12.8142,13712.0
2017-03-07 12:20:00,13.0,13.01,13.0,13.0,94216.0,12.8241,12.8339,12.8241,12.8241,94216.0
2017-03-07 12:25:00,12.99,13.01,12.99,13.01,113280.0,12.8142,12.8339,12.8142,12.8339,113280.0
2017-03-07 12:30:00,13.01,13.01,13.0,13.01,7520.0,12.8339,12.8339,12.8241,12.8339,7520.0
2017-03-07 12:35:00,13.01,13.01,13.01,13.01,15856.0,12.8339,12.8339,12.8339,12.8339,15856.0
2017-03-07 12:40:00,13.02,13.02,13.01,13.02,218640.0,12.8438,12.8438,12.8339,12.8438,218640.0
2017-03-07 12:45:00,13.02,13.02,13.02,13.02,32000.0,12.8438,12.8438,12.8438,12.8438,32000.0
2017-03-07 12:50:00,13.02,13.02,13.02,13.02,18752.0,12.8438,12.8438,12.8438,12.8438,18752.0
2017-03-07 12:55:00,13.03,13.03,13.03,13.03,4800.0,12.8537,12.8537,12.8537,12.8537,4800.0
2017-03-07 13:00:00,13.03,13.03,13.02,13.02,21600.0,12.8537,12.8537,12.8438,12.8438,21600.0
2017-03-07 13:05:00,13.03,13.05,13.03,13.04,95520.0,12.8537,12.8734,12.8537,12.8635,95520.0
2017-03-07 13:10:00,13.04,13.05,13.04,13.04,86400.0,12.8635,12.8734,12.8635,12.8635,86400.0
2017-03-07 13:15:00,13.05,13.05,13.05,13.05,10400.0,12.8734,12.8734,12.8734,12.8734,10400.0
2017-03-07 13:20:00,13.05,13.05,13.05,13.05,9400.0,12.8734,12.8734,12.8734,12.8734,9400.0
2017-03-07 13:25:00,13.05,13.05,13.04,13.05,26816.0,12.8734,12.8734,12.8635,12.8734,26816.0
2017-03-07 13:30:00,13.05,13.05,13.05,13.05,2800.0,12.8734,12.8734,12.8734,12.8734,2800.0
2017-03-07 13:35:00,13.05,13.05,13.03,13.03,33080.0,12.8734,12.8734,12.8537,12.8537,33080.0
2017-03-07 13:40:00,13.03,13.03,13.02,13.03,8880.0,12.8537,12.8537,12.8438,12.8537,8880.0
2017-03-07 13:45:00,13.03,13.03,13.03,13.03,800.0,12.8537,12.8537,12.8537,12.8537,800.0
2017-03-07 13:50:00,13.03,13.03,13.03,13.03,259488.0,12.8537,12.8537,12.8537,12.8537,259488.0
2017-03-07 13:55:00,13.03,13.03,13.03,13.03,42400.0,12.8537,12.8537,12.8537,12.8537,42400.0
2017-03-07 14:00:00,13.02,13.02,13.02,13.02,16800.0,12.8438,12.8438,12.8438,12.8438,16800.0
2017-03-07 14:05:00,13.02,13.03,13.02,13.02,5904.0,12.8438,12.8537,12.8438,12.8438,5904.0
2017-03-07 14:10:00,13.02,13.03,13.02,13.02,5440.0,12.8438,12.8537,12.8438,12.8438,5440.0
2017-03-07 14:15:00,13.03,13.03,13.03,13.03,183192.0,12.8537,12.8537,12.8537,12.8537,183192.0
2017-03-07 14:20:00,13.03,13.03,13.03,13.03,3200.0,12.8537,12.8537,12.8537,12.8537,3200.0
2017-03-07 14:25:00,13.03,13.03,13.03,13.03,13600.0,12.8537,12.8537,12.8537,12.8537,13600.0
2017-03-07 14:30:00,13.03,13.03,13.03,13.03,35248.0,12.8537,12.8537,12.8537,12.8537,35248.0
2017-03-07 14:35:00,13.02,13.03,13.02,13.03,72800.0,12.8438,12.8537,12.8438,12.8537,72800.0
2017-03-07 14:40:00,13.03,13.04,13.03,13.04,109920.0,12.8537,12.8635,12.8537,12.8635,109920.0
2017-03-07 14:45:00,13.03,13.04,13.03,13.04,2400.0,12.8537,12.8635,12.8537,12.8635,2400.0
2017-03-07 14:50:00,13.04,13.04,13.04,13.04,800.0,12.8635,12.8635,12.8635,12.8635,800.0
2017-03-07 14:55:00,13.04,13.05,13.04,13.04,162792.0,12.8635,12.8734,12.8635,12.8635,162792.0
2017-03-07 15:00:00,13.04,13.04,13.04,13.04,5600.0,12.8635,12.8635,12.8635,12.8635,5600.0
2017-03-07 15:05:00,13.04,13.04,13.03,13.03,8000.0,12.8635,12.8635,12.8537,12.8537,8000.0
2017-03-07 15:10:00,13.04,13.04,13.04,13.04,13520.0,12.8635,12.8635,12.8635,12.8635,13520.0
2017-03-07 15:15:00,13.04,13.04,13.04,13.04,4800.0,12.8635,12.8635,12.8635,12.8635,4800.0
2017-03-07 15:20:00,13.04,13.05,13.04,13.05,35200.0,12.8635,12.8734,12.8635,12.8734,35200.0
2017-03-07 15:25:00,13.05,13.05,13.02,13.02,57744.0,12.8734,12.8734,12.8438,12.8438,57744.0
2017-03-07 15:30:00,13.02,13.02,13.0,13.0,47200.0,12.8438,12.8438,12.8241,12.8241,47200.0
2017-03-07 15:35:00,13.01,13.01,12.99,12.99,57600.0,12.8339,12.8339,12.8142,12.8142,57600.0
2017-03-07 15:40:00,12.99,12.99,12.96,12.97,133600.0,12.8142,12.8142,12.7846,12.7945,133600.0
2017-03-07 15:45:00,12.97,12.98,12.96,12.97,106160.0,12.7945,12.8043,12.7846,12.7945,106160.0
2017-03-07 15:50:00,12.97,12.98,12.97,12.98,160592.0,12.7945,12.8043,12.7945,12.8043,160592.0
2017-03-07 15:55:00,12.98,13.0,12.98,13.0,286056.0,12.8043,12.8241,12.8043,12.8241,286056.0
2017-03-08 09:30:00,13.01,13.01,12.99,13.0,264336.0,12.8339,12.8339,12.8142,12.8241,264336.0
2017-03-08 09:35:00,13.01,13.04,13.0,13.03,95832.0,12.8339,12.8635,12.8241,12.8537,95832.0
2017-03-08 09:40:00,13.02,13.05,13.02,13.04,83040.0,12.8438,12.8734,12.8438,12.8635,83040.0
2017-03-08 09:45:00,13.06,13.09,13.06,13.08,187192.0,12.8833,12.9129,12.8833,12.903,187192.0
2017-03-08 09:50:00,13.08,13.08,13.07,13.07,13344.0,12.903,12.903,12.8931,12.8931,13344.0
2017-03-08 09:55:00,13.06,13.09,13.06,13.09,88216.0,12.8833,12.9129,12.8833,12.9129,88216.0
2017-03-08 10:00:00,13.09,13.09,13.09,13.09,31040.0,12.9129,12.9129,12.9129,12.9129,31040.0
2017-03-08 10:05:00,13.09,13.09,13.06,13.06,110400.0,12.9129,12.9129,12.8833,12.8833,110400.0
2017-03-08 10:10:00,13.06,13.07,13.05,13.06,62368.0,12.8833,12.8931,12.8734,12.8833,62368.0
2017-03-08 10:15:00,13.07,13.08,13.07,13.08,110576.0,12.8931,12.903,12.8931,12.903,110576.0
2017-03-08 10:20:00,13.08,13.09,13.08,13.09,32800.0,12.903,12.9129,12.903,12.9129,32800.0
2017-03-08 10:25:00,13.09,13.11,13.09,13.11,89600.0,12.9129,12.9326,12.9129,12.9326,89600.0
2017-03-08 10:30:00,13.11,13.11,13.1,13.1,45640.0,12.9326,12.9326,12.9227,12.9227,45640.0
2017-03-08 10:35:00,13.1,13.1,13.08,13.08,28000.0,12.9227,12.9227,12.903,12.903,28000.0
2017-03-08 10:40:00,13.09,13.09,13.09,13.09,2400.0,12.9129,12.9129,12.9129,12.9129,2400.0
2017-03-08 10:45:00,13.08,13.08,13.08,13.08,8360.0,12.903,12.903,12.903,12.903,8360.0
2017-03-08 10:50:00,13.09,13.09,13.09,13.09,7200.0,12.9129,12.9129,12.9129,12.9129,7200.0
2017-03-08 10:55:00,13.09,13.11,13.09,13.1,72800.0,12.9129,12.9326,12.9129,12.9227,72800.0
2017-03-08 11:00:00,13.1,13.13,13.1,13.12,160968.0,12.9227,12.9523,12.9227,12.9425,160968.0
2017-03-08 11:05:00,13.11,13.11,13.1,13.11,16624.0,12.9326,12.9326,12.9227,12.9326,16624.0
2017-03-08 11:10:00,13.11,13.12,13.1,13.1,21600.0,12.9326,12.9425,12.9227,12.9227,21600.0
2017-03-08 11:15:00,13.11,13.11,13.1,13.1,23360.0,12.9326,12.9326,12.9227,12.9227,23360.0
2017-03-08 11:20:00,13.1,13.11,13.1,13.11,2800.0,12.9227,12.9326,12.9227,12.9326,2800.0
2017-03-08 11:25:00,13.11,13.11,13.1,13.1,24000.0,12.9326,12.9326,12.9227,12.9227,24000.0
2017-03-08 11:30:00,13.1,13.1,13.07,13.08,56400.0,12.9227,12.9227,12.8931,12.903,56400.0
2017-03-08 11:35:00,13.07,13.08,13.07,13.08,78800.0,12.8931,12.903,12.8931,12.903,78800.0
2017-03-08 11:40:00,13.07,13.07,13.05,13.05,28408.0,12.8931,12.8931,12.8734,12.8734,28408.0
2017-03-08 11:45:00,13.06,13.06,13.02,13.04,136800.0,12.8833,12.8833,12.8438,12.8635,136800.0
2017-03-08 11:50:00,13.04,13.04,13.03,13.04,33600.0,12.8635,12.8635,12.8537,12.8635,33600.0
2017-03-08 11:55:00,13.04,13.05,13.04,13.05,16800.0,12.8635,12.8734,12.8635,12.8734,16800.0
2017-03-08 12:00:00,13.04,13.06,13.04,13.06,66648.0,12.8635,12.8833,12.8635,12.8833,66648.0
2017-03-08 12:05:00,13.05,13.05,13.04,13.04,99320.0,12.8734,12.8734,12.8635,12.8635,99320.0
2017-03-08 12:10:00,13.05,13.05,13.04,13.04,12400.0,12.8734,12.8734,12.8635,12.8635,12400.0
2017-03-08 12:15:00,13.05,13.05,13.05,13.05,800.0,12.8734,12.8734,12.8734,12.8734,800.0
2017-03-08 12:20:00,13.05,13.06,13.05,13.06,112064.0,12.8734,12.8833,12.8734,12.8833,112064.0
2017-03-08 12:25:00,13.06,13.06,13.06,13.06,6240.0,12.8833,12.8833,12.8833,12.8833,6240.0
2017-03-08 12:30:00,13.06,13.07,13.06,13.07,65400.0,12.8833,12.8931,12.8833,12.8931,65400.0
2017-03-08 12:35:00,13.07,13.07,13.07,13.07,4800.0,12.8931,12.8931,12.8931,12.8931,4800.0
2017-03-08 12:40:00,13.07,13.08,13.07,13.07,27800.0,12.8931,12.903,12.8931,12.8931,27800.0
2017-03-08 12:45:00,13.07,13.08,13.07,13.08,83440.0,12.8931,12.903,12.8931,12.903,83440.0
2017-03-08 12:50:00,13.07,13.07,13.07,13.07,800.0,12.8931,12.8931,12.8931,12.8931,800.0
2017-03-08 12:55:00,13.07,13.08,13.07,13.07,43600.0,12.8931,12.903,12.8931,12.8931,43600.0
2017-03-08 13:00:00,13.08,13.09,13.08,13.09,2400.0,12.903,12.9129,12.903,12.9129,2400.0
2017-03-08 13:05:00,13.09,13.09,13.09,13.09,42400.0,12.9129,12.9129,12.9129,12.9129,42400.0
2017-03-08 13:10:00,13.09,13.1,13.09,13.1,32768.0,12.9129,12.9227,12.9129,12.9227,32768.0
2017-03-08 13:15:00,13.11,13.11,13.1,13.1,6400.0,12.9326,12.9326,12.9227,12.9227,6400.0
2017-03-08 13:20:00,13.1,13.1,13.1,13.1,34000.0,12.9227,12.9227,12.9227,12.9227,34000.0
2017-03-08 13:25:00,13.1,13.1,13.1,13.1,4800.0,12.9227,12.9227,12.9227,12.9227,4800.0
2017-03-08 13:30:00,13.11,13.11,13.11,13.11,18000.0,12.9326,12.9326,12.9326,12.9326,18000.0
2017-03-08 13:35:00,13.1,13.1,13.1,13.1,6400.0,12.9227,12.9227,12.9227,12.9227,6400.0
2017-03-08 13:40:00,13.11,13.11,13.1,13.1,36376.0,12.9326,12.9326,12.9227,12.9227,36376.0
2017-03-08 13:45:00,13.1,13.1,13.1,13.1,268056.0,12.9227,12.9227,12.9227,12.9227,268056.0
2017-03-08 13:50:00,13.1,13.1,13.1,13.1,18344.0,12.9227,12.9227,12.9227,12.9227,18344.0
2017-03-08 13:55:00,13.1,13.1,13.1,13.1,11520.0,12.9227,12.9227,12.9227,12.9227,11520.0
2017-03-08 14:00:00,13.09,13.11,13.09,13.11,27200.0,12.9129,12.9326,12.9129,12.9326,27200.0
2017-03-08 14:05:00,13.1,13.1,13.08,13.08,51920.0,12.9227,12.9227,12.903,12.903,51920.0
2017-03-08 14:10:00,13.08,13.08,13.07,13.07,36104.0,12.903,12.903,12.8931,12.8931,36104.0
2017-03-08 14:15:00,13.07,13.08,13.06,13.06,12800.0,12.8931,12.903,12.8833,12.8833,12800.0
2017-03-08 14:20:00,13.03,13.04,13.03,13.04,4000.0,12.8537,12.8635,12.8537,12.8635,4000.0
2017-03-08 14:25:00,13.03,13.04,13.03,13.04,9600.0,12.8537,12.8635,12.8537,12.8635,9600.0
2017-03-08 14:30:00,13.04,13.05,13.03,13.04,41104.0,12.8635,12.8734,12.8537,12.8635,41104.0
2017-03-08 14:35:00,13.04,13.04,13.04,13.04,12000.0,12.8635,12.8635,12.8635,12.8635,12000.0
2017-03-08 14:40:00,13.05,13.05,13.04,13.05,106720.0,12.8734,12.8734,12.8635,12.8734,106720.0
2017-03-08 14:45:00,13.05,13.06,13.05,13.05,106112.0,12.8734,12.8833,12.8734,12.8734,106112.0
2017-03-08 14:50:00,13.06,13.06,13.05,13.06,17600.0,12.8833,12.8833,12.8734,12.8833,17600.0
2017-03-08 14:55:00,13.07,13.07,13.06,13.06,16000.0,12.8931,12.8931,12.8833,12.8833,16000.0
2017-03-08 15:00:00,13.07,13.07,13.07,13.07,28800.0,12.8931,12.8931,12.8931,12.8931,28800.0
2017-03-08 15:05:00,13.08,13.08,13.07,13.07,4000.0,12.903,12.903,12.8931,12.8931,4000.0
2017-03-08 15:10:00,13.07,13.08,13.07,13.07,800.0,12.8931,12.903,12.8931,12.8931,800.0
2017-03-08 15:15:00,13.07,13.07,13.07,13.07,4000.0,12.8931,12.8931,12.8931,12.8931,4000.0
2017-03-08 15:20:00,13.07,13.07,13.07,13.07,1600.0,12.8931,12.8931,12.8931,12.8931,1600.0
2017-03-08 15:25:00,13.06,13.06,13.06,13.06,32800.0,12.8833,12.8833,12.8833,12.8833,32800.0
2017-03-08 15:30:00,13.06,13.06,13.02,13.03,134080.0,12.8833,12.8833,12.8438,12.8537,134080.0
2017-03-08 15:35:00,13.03,13.03,13.02,13.03,41640.0,12.8537,12.8537,12.8438,12.8537,41640.0
2017-03-08 15:40:00,13.03,13.04,13.01,13.02,107008.0,12.8537,12.8635,12.8339,12.8438,107008.0
2017-03-08 15:45:00,13.02,13.04,13.02,13.04,192808.0,12.8438,12.8635,12.8438,12.8635,192808.0
2017-03-08 15:50:00,13.04,13.04,13.03,13.03,60800.0,12.8635,12.8635,12.8537,12.8537,60800.0
2017-03-08 15:55:00,13.03,13.05,13.03,13.05,282888.0,12.8537,12.8734,12.8537,12.8734,282888.0
2017-03-09 09:30:00,13.04,13.04,12.99,13.0,490688.0,12.8635,12.8635,12.8142,12.8241,490688.0
2017-03-09 09:35:00,13.0,13.02,12.99,13.02,46400.0,12.8241,12.8438,12.8142,12.8438,46400.0
2017-03-09 09:40:00,13.03,13.04,13.02,13.03,216000.0,12.8537,12.8635,12.8438,12.8537,216000.0
2017-03-09 09:45:00,13.03,13.08,13.03,13.06,56704.0,12.8537,12.903,12.8537,12.8833,56704.0
2017-03-09 09:50:00,13.06,13.08,13.06,13.07,102864.0,12.8833,12.903,12.8833,12.8931,102864.0
2017-03-09 09:55:00,13.06,13.06,13.05,13.06,53600.0,12.8833,12.8833,12.8734,12.8833,53600.0
2017-03-09 10:00:00,13.07,13.09,13.07,13.09,78384.0,12.8931,12.9129,12.8931,12.9129,78384.0
2017-03-09 10:05:00,13.09,13.1,13.08,13.09,70456.0,12.9129,12.9227,12.903,12.9129,70456.0
2017-03-09 10:10:00,13.09,13.09,13.08,13.08,74400.0,12.9129,12.9129,12.903,12.903,74400.0
2017-03-09 10:15:00,13.09,13.09,13.07,13.07,41000.0,12.9129,12.9129,12.8931,12.8931,41000.0
2017-03-09 10:20:00,13.06,13.06,13.05,13.06,15520.0,12.8833,12.8833,12.8734,12.8833,15520.0
2017-03-09 10:25:00,13.06,13.06,13.05,13.05,24480.0,12.8833,12.8833,12.8734,12.8734,24480.0
2017-03-09 10:30:00,13.06,13.06,13.05,13.05,159136.0,12.8833,12.8833,12.8734,12.8734,159136.0
2017-03-09 10:35:00,13.06,13.07,13.04,13.04,173168.0,12.8833,12.8931,12.8635,12.8635,173168.0
2017-03-09 10:40:00,13.04,13.05,13.04,13.04,34400.0,12.8635,12.8734,12.8635,12.8635,34400.0
2017-03-09 10:45:00,13.05,13.05,13.04,13.05,53600.0,12.8734,12.8734,12.8635,12.8734,53600.0
2017-03-09 10:50:00,13.05,13.06,13.05,13.06,18872.0,12.8734,12.8833,12.8734,12.8833,18872.0
2017-03-09 10:55:00,13.06,13.08,13.06,13.07,67728.0,12.8833,12.903,12.8833,12.8931,67728.0
2017-03-09 11:00:00,13.08,13.08,13.06,13.07,84800.0,12.903,12.903,12.8833,12.8931,84800.0
2017-03-09 11:05:00,13.07,13.08,13.07,13.07,136896.0,12.8931,12.903,12.8931,12.8931,136896.0
2017-03-09 11:10:00,13.07,13.08,13.06,13.07,129360.0,12.8931,12.903,12.8833,12.8931,129360.0
2017-03-09 11:15:00,13.07,13.08,13.06,13.08,113784.0,12.8931,12.903,12.8833,12.903,113784.0
2017-03-09 11:20:00,13.06,13.06,13.05,13.05,31320.0,12.8833,12.8833,12.8734,12.8734,31320.0
2017-03-09 11:25:00,13.06,13.06,13.06,13.06,24800.0,12.8833,12.8833,12.8833,12.8833,24800.0
2017-03-09 11:30:00,13.08,13.08,13.07,13.07,16000.0,12.903,12.903,12.8931,12.8931,16000.0
2017-03-09 11:35:00,13.08,13.08,13.08,13.08,26400.0,12.903,12.903,12.903,12.903,26400.0
2017-03-09 11:40:00,13.08,13.08,13.07,13.08,18400.0,12.903,12.903,12.8931,12.903,18400.0
2017-03-09 11:45:00,13.08,13.08,13.08,13.08,12560.0,12.903,12.903,12.903,12.903,12560.0
2017-03-09 11:50:00,13.08,13.09,13.07,13.09,36400.0,12.903,12.9129,12.8931,12.9129,36400.0
2017-03-09 11:55:00,13.08,13.08,13.07,13.07,76624.0,12.903,12.903,12.8931,12.8931,76624.0
2017-03-09 12:00:00,13.08,13.08,13.07,13.08,35360.0,12.903,12.903,12.8931,12.903,35360.0
2017-03-09 12:05:00,13.08,13.08,13.07,13.07,24800.0,12.903,12.903,12.8931,12.8931,24800.0
2017-03-09 12:10:00,13.07,13.08,13.07,13.07,15000.0,12.8931,12.903,12.8931,12.8931,15000.0
2017-03-09 12:15:00,13.06,13.06,13.06,13.06,800.0,12.8833,12.8833,12.8833,12.8833,800.0
2017-03-09 12:20:00,13.06,13.06,13.06,13.06,4000.0,12.8833,12.8833,12.8833,12.8833,4000.0
2017-03-09 12:25:00,13.06,13.06,13.06,13.06,25600.0,12.8833,12.8833,12.8833,12.8833,25600.0
2017-03-09 12:30:00,13.06,13.06,13.05,13.05,54400.0,12.8833,12.8833,12.8734,12.8734,54400.0
2017-03-09 12:35:00,13.05,13.06,13.05,13.06,54880.0,12.8734,12.8833,12.8734,12.8833,54880.0
2017-03-09 12:40:00,13.06,13.06,13.05,13.06,73736.0,12.8833,12.8833,12.8734,12.8833,73736.0
2017-03-09 12:45:00,13.06,13.07,13.06,13.07,108152.0,12.8833,12.8931,12.8833,12.8931,108152.0
2017-03-09 12:50:00,13.07,13.07,13.06,13.06,49520.0,12.8931,12.8931,12.8833,12.8833,49520.0
2017-03-09 12:55:00,13.07,13.07,13.07,13.07,1600.0,12.8931,12.8931,12.8931,12.8931,1600.0
2017-03-09 13:00:00,13.07,13.08,13.07,13.08,9568.0,12.8931,12.903,12.8931,12.903,9568.0
2017-03-09 13:05:00,13.07,13.07,13.07,13.07,5600.0,12.8931,12.8931,12.8931,12.8931,5600.0
2017-03-09 13:10:00,13.08,13.08,13.07,13.07,15352.0,12.903,12.903,12.8931,12.8931,15352.0
2017-03-09 13:15:00,13.07,13.07,13.07,13.07,34872.0,12.8931,12.8931,12.8931,12.8931,34872.0
2017-03-09 13:20:00,13.08,13.08,13.07,13.07,9776.0,12.903,12.903,12.8931,12.8931,9776.0
2017-03-09 13:25:00,13.07,13.07,13.06,13.06,24000.0,12.8931,12.8931,12.8833,12.8833,24000.0
2017-03-09 13:30:00,13.06,13.06,13.02,13.03,241120.0,12.8833,12.8833,12.8438,12.8537,241120.0
2017-03-09 13:35:00,13.03,13.03,13.03,13.03,27200.0,12.8537,12.8537,12.8537,12.8537,27200.0
2017-03-09 13:40:00,13.03,13.04,13.03,13.04,26816.0,12.8537,12.8635,12.8537,12.8635,26816.0
2017-03-09 13:45:00,13.04,13.04,13.02,13.02,72080.0,12.8635,12.8635,12.8438,12.8438,72080.0
2017-03-09 13:50:00,13.03,13.03,13.03,13.03,16480.0,12.8537,12.8537,12.8537,12.8537,16480.0
2017-03-09 13:55:00,13.04,13.04,13.02,13.02,16400.0,12.8635,12.8635,12.8438,12.8438,16400.0
2017-03-09 14:00:00,13.02,13.02,12.98,12.98,120528.0,12.8438,12.8438,12.8043,12.8043,120528.0
2017-03-09 14:05:00,12.97,12.99,12.97,12.98,115504.0,12.7945,12.8142,12.7945,12.8043,115504.0
2017-03-09 14:10:00,12.98,12.99,12.97,12.97,147440.0,12.8043,12.8142,12.7945,12.7945,147440.0
2017-03-09 14:15:00,12.96,12.96,12.93,12.95,239464.0,12.7846,12.7846,12.755,12.7748,239464.0
2017-03-09 14:20:00,12.95,12.96,12.95,12.96,74720.0,12.7748,12.7846,12.7748,12.7846,74720.0
2017-03-09 14:25:00,12.96,12.98,12.96,12.97,69064.0,12.7846,12.8043,12.7846,12.7945,69064.0
2017-03-09 14:30:00,12.97,12.97,12.97,12.97,5600.0,12.7945,12.7945,12.7945,12.7945,5600.0
2017-03-09 14:35:00,12.97,12.97,12.97,12.97,28000.0,12.7945,12.7945,12.7945,12.7945,28000.0
2017-03-09 14:40:00,12.97,12.97,12.95,12.97,43080.0,12.7945,12.7945,12.7748,12.7945,43080.0
2017-03-09 14:45:00,12.97,12.99,12.97,12.98,51560.0,12.7945,12.8142,12.7945,12.8043,51560.0
2017-03-09 14:50:00,12.99,13.0,12.98,12.99,48800.0,12.8142,12.8241,12.8043,12.8142,48800.0
2017-03-09 14:55:00,12.99,13.0,12.99,13.0,61384.0,12.8142,12.8241,12.8142,12.8241,61384.0
2017-03-09 15:00:00,13.01,13.03,13.01,13.02,67560.0,12.8339,12.8537,12.8339,12.8438,67560.0
2017-03-09 15:05:00,13.02,13.04,13.02,13.04,92800.0,12.8438,12.8635,12.8438,12.8635,92800.0
2017-03-09 15:10:00,13.04,13.05,13.03,13.05,45640.0,12.8635,12.8734,12.8537,12.8734,45640.0
2017-03-09 15:15:00,13.04,13.06,13.03,13.06,44440.0,12.8635,12.8833,12.8537,12.8833,44440.0
2017-03-09 15:20:00,13.06,13.06,13.04,13.04,73344.0,12.8833,12.8833,12.8635,12.8635,73344.0
2017-03-09 15:25:00,13.05,13.05,13.04,13.05,41600.0,12.8734,12.8734,12.8635,12.8734,41600.0
2017-03-09 15:30:00,13.06,13.09,13.06,13.08,127176.0,12.8833,12.9129,12.8833,12.903,127176.0
2017-03-09 15:35:00,13.08,13.08,13.07,13.07,127112.0,12.903,12.903,12.8931,12.8931,127112.0
2017-03-09 15:40:00,13.06,13.07,13.06,13.07,15200.0,12.8833,12.8931,12.8833,12.8931,15200.0
2017-03-09 15:45:00,13.07,13.08,13.07,13.08,97952.0,12.8931,12.903,12.8931,12.903,97952.0
2017-03-09 15:50:00,13.07,13.07,13.06,13.06,74576.0,12.8931,12.8931,12.8833,12.8833,74576.0
2017-03-09 15:55:00,13.06,13.07,13.06,13.06,278664.0,12.8833,12.8931,12.8833,12.8833,278664.0
2017-03-10 09:30:00,13.18,13.2,13.17,13.17,366480.0,13.0016,13.0214,12.9918,12.9918,366480.0
2017-03-10 09:35:00,13.17,13.18,13.17,13.18,147968.0,12.9918,13.0016,12.9918,13.0016,147968.0
2017-03-10 09:40:00,13.16,13.17,13.15,13.16,178400.0,12.9819,12.9918,12.972,12.9819,178400.0
2017-03-10 09:45:00,13.15,13.16,13.14,13.16,111200.0,12.972,12.9819,12.9622,12.9819,111200.0
2017-03-10 09:50:00,13.17,13.2,13.16,13.19,69376.0,12.9918,13.0214,12.9819,13.0115,69376.0
2017-03-10 09:55:00,13.19,13.21,13.19,13.2,186744.0,13.0115,13.0312,13.0115,13.0214,186744.0
2017-03-10 10:00:00,13.21,13.22,13.2,13.2,132000.0,13.0312,13.0411,13.0214,13.0214,132000.0
2017-03-10 10:05:00,13.2,13.21,13.2,13.21,81200.0,13.0214,13.0312,13.0214,13.0312,81200.0
2017-03-10 10:10:00,13.21,13.21,13.18,13.21,113960.0,13.0312,13.0312,13.0016,13.0312,113960.0
2017-03-10 10:15:00,13.21,13.21,13.2,13.2,20800.0,13.0312,13.0312,13.0214,13.0214,20800.0
2017-03-10 10:20:00,13.21,13.21,13.19,13.2,55608.0,13.0312,13.0312,13.0115,13.0214,55608.0
2017-03-10 10:25:00,13.2,13.2,13.19,13.19,80480.0,13.0214,13.0214,13.0115,13.0115,80480.0
2017-03-10 10:30:00,13.19,13.19,13.17,13.18,144232.0,13.0115,13.0115,12.9918,13.0016,144232.0
2017-03-10 10:35:00,13.18,13.19,13.16,13.16,53600.0,13.0016,13.0115,12.9819,12.9819,53600.0
2017-03-10 10:40:00,13.17,13.17,13.13,13.15,319456.0,12.9918,12.9918,12.9523,12.972,319456.0
2017-03-10 10:45:00,13.15,13.16,13.15,13.15,21600.0,12.972,12.9819,12.972,12.972,21600.0
2017-03-10 10:50:00,13.15,13.17,13.14,13.16,82800.0,12.972,12.9918,12.9622,12.9819,82800.0
2017-03-10 10:55:00,13.16,13.17,13.16,13.16,60080.0,12.9819,12.9918,12.9819,12.9819,60080.0
2017-03-10 11:00:00,13.16,13.17,13.14,13.14,107408.0,12.9819,12.9918,12.9622,12.9622,107408.0
2017-03-10 11:05:00,13.13,13.15,13.13,13.15,152800.0,12.9523,12.972,12.9523,12.972,152800.0
2017-03-10 11:10:00,13.15,13.15,13.14,13.14,71304.0,12.972,12.972,12.9622,12.9622,71304.0
2017-03-10 11:15:00,13.14,13.16,13.14,13.15,69368.0,12.9622,12.9819,12.9622,12.972,69368.0
2017-03-10 11:20:00,13.15,13.17,13.15,13.17,40800.0,12.972,12.9918,12.972,12.9918,40800.0
2017-03-10 11:25:00,13.17,13.18,13.17,13.18,45280.0,12.9918,13.0016,12.9918,13.0016,45280.0
2017-03-10 11:30:00,13.18,13.18,13.17,13.17,9600.0,13.0016,13.0016,12.9918,12.9918,9600.0
2017-03-10 11:35:00,13.17,13.17,13.17,13.17,18200.0,12.9918,12.9918,12.9918,12.9918,18200.0
2017-03-10 11:40:00,13.17,13.18,13.17,13.18,143760.0,12.9918,13.0016,12.9918,13.0016,143760.0
2017-03-10 11:45:00,13.16,13.16,13.15,13.16,27056.0,12.9819,12.9819,12.972,12.9819,27056.0
2017-03-10 11:50:00,13.16,13.17,13.16,13.17,47680.0,12.9819,12.9918,12.9819,12.9918,47680.0
2017-03-10 11:55:00,13.17,13.17,13.16,13.16,10400.0,12.9918,12.9918,12.9819,12.9819,10400.0
2017-03-10 12:00:00,13.15,13.15,13.15,13.15,1600.0,12.972,12.972,12.972,12.972,1600.0
2017-03-10 12:05:00,13.15,13.15,13.15,13.15,5600.0,12.972,12.972,12.972,12.972,5600.0
2017-03-10 12:10:00,13.15,13.15,13.15,13.15,11600.0,12.972,12.972,12.972,12.972,11600.0
2017-03-10 12:15:00,13.15,13.16,13.15,13.15,32000.0,12.972,12.9819,12.972,12.972,32000.0
2017-03-10 12:20:00,13.16,13.16,13.15,13.15,4000.0,12.9819,12.9819,12.972,12.972,4000.0
2017-03-10 12:25:00,13.16,13.16,13.15,13.15,24800.0,12.9819,12.9819,12.972,12.972,24800.0
2017-03-10 12:30:00,13.15,13.15,13.14,13.14,5680.0,12.972,12.972,12.9622,12.9622,5680.0
2017-03-10 12:35:00,13.13,13.13,13.12,13.12,98152.0,12.9523,12.9523,12.9425,12.9425,98152.0
2017-03-10 12:40:00,13.12,13.12,13.11,13.12,16000.0,12.9425,12.9425,12.9326,12.9425,16000.0
2017-03-10 12:45:00,13.12,13.12,13.11,13.11,12848.0,12.9425,12.9425,12.9326,12.9326,12848.0
2017-03-10 12:50:00,13.12,13.12,13.08,13.08,147456.0,12.9425,12.9425,12.903,12.903,147456.0
2017-03-10 12:55:00,13.09,13.1,13.08,13.1,67144.0,12.9129,12.9227,12.903,12.9227,67144.0
2017-03-10 13:00:00,13.11,13.11,13.09,13.1,21600.0,12.9326,12.9326,12.9129,12.9227,21600.0
2017-03-10 13:05:00,13.09,13.09,13.06,13.08,115408.0,12.9129,12.9129,12.8833,12.903,115408.0
2017-03-10 13:10:00,13.08,13.09,13.07,13.09,88056.0,12.903,12.9129,12.8931,12.9129,88056.0
2017-03-10 13:15:00,13.09,13.1,13.09,13.1,40272.0,12.9129,12.9227,12.9129,12.9227,40272.0
2017-03-10 13:20:00,13.1,13.1,13.09,13.1,7880.0,12.9227,12.9227,12.9129,12.9227,7880.0
2017-03-10 13:25:00,13.09,13.1,13.09,13.09,14800.0,12.9129,12.9227,12.9129,12.9129,14800.0
2017-03-10 13:30:00,13.09,13.09,13.08,13.08,8800.0,12.9129,12.9129,12.903,12.903,8800.0
2017-03-10 13:35:00,13.09,13.09,13.09,13.09,26400.0,12.9129,12.9129,12.9129,12.9129,26400.0
2017-03-10 13:40:00,13.09,13.1,13.09,13.1,12800.0,12.9129,12.9227,12.9129,12.9227,12800.0
2017-03-10 13:45:00,13.1,13.11,13.1,13.11,67200.0,12.9227,12.9326,12.9227,12.9326,67200.0
2017-03-10 13:50:00,13.11,13.12,13.11,13.12,14720.0,12.9326,12.9425,12.9326,12.9425,14720.0
2017-03-10 13:55:00,13.12,13.12,13.12,13.12,25400.0,12.9425,12.9425,12.9425,12.9425,25400.0
2017-03-10 14:00:00,13.12,13.12,13.12,13.12,18800.0,12.9425,12.9425,12.9425,12.9425,18800.0
2017-03-10 14:05:00,13.12,13.12,13.11,13.11,30904.0,12.9425,12.9425,12.9326,12.9326,30904.0
2017-03-10 14:10:00,13.12,13.13,13.11,13.13,20400.0,12.9425,12.9523,12.9326,12.9523,20400.0
2017-03-10 14:15:00,13.13,13.14,13.13,13.14,45792.0,12.9523,12.9622,12.9523,12.9622,45792.0
2017-03-10 14:20:00,13.13,13.14,13.13,13.14,18808.0,12.9523,12.9622,12.9523,12.9622,18808.0
2017-03-10 14:25:00,13.14,13.15,13.13,13.14,92992.0,12.9622,12.972,12.9523,12.9622,92992.0
2017-03-10 14:30:00,13.14,13.14,13.13,13.13,88800.0,12.9622,12.9622,12.9523,12.9523,88800.0
2017-03-10 14:35:00,13.14,13.15,13.14,13.15,56000.0,12.9622,12.972,12.9622,12.972,56000.0
2017-03-10 14:40:00,13.14,13.14,13.14,13.14,26176.0,12.9622,12.9622,12.9622,12.9622,26176.0
2017-03-10 14:45:00,13.14,13.14,13.13,13.14,65128.0,12.9622,12.9622,12.9523,12.9622,65128.0
2017-03-10 14:50:00,13.14,13.14,13.13,13.13,14184.0,12.9622,12.9622,12.9523,12.9523,14184.0
2017-03-10 14:55:00,13.13,13.14,13.13,13.14,11840.0,12.9523,12.9622,12.9523,12.9622,11840.0
2017-03-10 15:00:00,13.14,13.15,13.14,13.15,3200.0,12.9622,12.972,12.9622,12.972,3200.0
2017-03-10 15:05:00,13.15,13.15,13.14,13.14,77376.0,12.972,12.972,12.9622,12.9622,77376.0
2017-03-10 15:10:00,13.14,13.15,13.14,13.15,41600.0,12.9622,12.972,12.9622,12.972,41600.0
2017-03-10 15:15:00,13.15,13.16,13.14,13.16,43200.0,12.972,12.9819,12.9622,12.9819,43200.0
2017-03-10 15:20:00,13.16,13.16,13.15,13.16,35200.0,12.9819,12.9819,12.972,12.9819,35200.0
2017-03-10 15:25:00,13.15,13.16,13.15,13.16,15720.0,12.972,12.9819,12.972,12.9819,15720.0
2017-03-10 15:30:00,13.16,13.17,13.16,13.17,29600.0,12.9819,12.9918,12.9819,12.9918,29600.0
2017-03-10 15:35:00,13.16,13.17,13.16,13.16,50840.0,12.9819,12.9918,12.9819,12.9819,50840.0
2017-03-10 15:40:00,13.15,13.16,13.15,13.16,25600.0,12.972,12.9819,12.972,12.9819,25600.0
2017-03-10 15:45:00,13.16,13.16,13.15,13.16,42400.0,12.9819,12.9819,12.972,12.9819,42400.0
2017-03-10 15:50:00,13.16,13.17,13.16,13.17,74584.0,12.9819,12.9918,12.9819,12.9918,74584.0
2017-03-10 15:55:00,13.17,13.17,13.15,13.17,293640.0,12.9918,12.9918,12.972,12.9918,293640.0
2017-03-13 09:30:00,13.16,13.19,13.16,13.19,131256.0,12.9819,13.0115,12.9819,13.0115,131256.0
2017-03-13 09:35:00,13.19,13.2,13.19,13.19,130192.0,13.0115,13.0214,13.0115,13.0115,130192.0
2017-03-13 09:40:00,13.19,13.2,13.18,13.18,53712.0,13.0115,13.0214,13.0016,13.0016,53712.0
2017-03-13 09:45:00,13.18,13.19,13.18,13.19,70272.0,13.0016,13.0115,13.0016,13.0115,70272.0
2017-03-13 09:50:00,13.18,13.19,13.18,13.19,55608.0,13.0016,13.0115,13.0016,13.0115,55608.0
2017-03-13 09:55:00,13.19,13.19,13.17,13.17,31608.0,13.0115,13.0115,12.9918,12.9918,31608.0
2017-03-13 10:00:00,13.18,13.18,13.17,13.17,139152.0,13.0016,13.0016,12.9918,12.9918,139152.0
2017-03-13 10:05:00,13.16,13.16,13.15,13.15,67840.0,12.9819,12.9819,12.972,12.972,67840.0
2017-03-13 10:10:00,13.15,13.19,13.15,13.18,175672.0,12.972,13.0115,12.972,13.0016,175672.0
2017-03-13 10:15:00,13.18,13.18,13.18,13.18,9600.0,13.0016,13.0016,13.0016,13.0016,9600.0
2017-03-13 10:20:00,13.18,13.18,13.15,13.17,24016.0,13.0016,13.0016,12.972,12.9918,24016.0
2017-03-13 10:25:00,13.16,13.17,13.16,13.17,19600.0,12.9819,12.9918,12.9819,12.9918,19600.0
2017-03-13 10:30:00,13.17,13.18,13.17,13.18,42712.0,12.9918,13.0016,12.9918,13.0016,42712.0
2017-03-13 10:35:00,13.17,13.18,13.17,13.18,44480.0,12.9918,13.0016,12.9918,13.0016,44480.0
2017-03-13 10:40:00,13.17,13.18,13.17,13.18,22400.0,12.9918,13.0016,12.9918,13.0016,22400.0
2017-03-13 10:45:00,13.17,13.17,13.16,13.17,35200.0,12.9918,12.9918,12.9819,12.9918,35200.0
2017-03-13 10:50:00,13.17,13.17,13.17,13.17,18168.0,12.9918,12.9918,12.9918,12.9918,18168.0
2017-03-13 10:55:00,13.17,13.18,13.17,13.17,33600.0,12.9918,13.0016,12.9918,12.9918,33600.0
2017-03-13 11:00:00,13.17,13.17,13.16,13.16,9800.0,12.9918,12.9918,12.9819,12.9819,9800.0
2017-03-13 11:05:00,13.17,13.18,13.17,13.18,32400.0,12.9918,13.0016,12.9918,13.0016,32400.0
2017-03-13 11:10:00,13.18,13.19,13.18,13.18,119128.0,13.0016,13.0115,13.0016,13.0016,119128.0
2017-03-13 11:15:00,13.18,13.19,13.18,13.18,112688.0,13.0016,13.0115,13.0016,13.0016,112688.0
2017-03-13 11:20:00,13.18,13.18,13.18,13.18,12016.0,13.0016,13.0016,13.0016,13.0016,12016.0
2017-03-13 11:25:00,13.18,13.18,13.17,13.17,10192.0,13.0016,13.0016,12.9918,12.9918,10192.0
2017-03-13 11:30:00,13.17,13.17,13.16,13.17,141456.0,12.9918,12.9918,12.9819,12.9918,141456.0
2017-03-13 11:35:00,13.17,13.17,13.17,13.17,93200.0,12.9918,12.9918,12.9918,12.9918,93200.0
2017-03-13 11:40:00,13.17,13.18,13.17,13.18,38400.0,12.9918,13.0016,12.9918,13.0016,38400.0
2017-03-13 11:45:00,13.18,13.18,13.17,13.17,5600.0,13.0016,13.0016,12.9918,12.9918,5600.0
2017-03-13 11:50:00,13.18,13.18,13.18,13.18,17000.0,13.0016,13.0016,13.0016,13.0016,17000.0
2017-03-13 11:55:00,13.18,13.18,13.18,13.18,62312.0,13.0016,13.0016,13.0016,13.0016,62312.0
2017-03-13 12:00:00,13.19,13.2,13.19,13.2,96232.0,13.0115,13.0214,13.0115,13.0214,96232.0
2017-03-13 12:05:00,13.19,13.19,13.19,13.19,12000.0,13.0115,13.0115,13.0115,13.0115,12000.0
2017-03-13 12:10:00,13.18,13.18,13.18,13.18,11400.0,13.0016,13.0016,13.0016,13.0016,11400.0
2017-03-13 12:15:00,13.18,13.18,13.16,13.17,105256.0,13.0016,13.0016,12.9819,12.9918,105256.0
2017-03-13 12:20:00,13.17,13.17,13.16,13.16,49208.0,12.9918,12.9918,12.9819,12.9819,49208.0
2017-03-13 12:25:00,13.17,13.17,13.17,13.17,7200.0,12.9918,12.9918,12.9918,12.9918,7200.0
2017-03-13 12:30:00,13.17,13.17,13.17,13.17,3200.0,12.9918,12.9918,12.9918,12.9918,3200.0
2017-03-13 12:35:00,13.18,13.18,13.18,13.18,14320.0,13.0016,13.0016,13.0016,13.0016,14320.0
2017-03-13 12:40:00,13.18,13.18,13.18,13.18,18400.0,13.0016,13.0016,13.0016,13.0016,18400.0
2017-03-13 12:45:00,13.18,13.19,13.18,13.19,29704.0,13.0016,13.0115,13.0016,13.0115,29704.0
2017-03-13 12:50:00,13.19,13.19,13.18,13.19,2400.0,13.0115,13.0115,13.0016,13.0115,2400.0
2017-03-13 12:55:00,13.19,13.19,13.19,13.19,16000.0,13.0115,13.0115,13.0115,13.0115,16000.0
2017-03-13 13:00:00,13.19,13.2,13.19,13.2,50768.0,13.0115,13.0214,13.0115,13.0214,50768.0
2017-03-13 13:05:00,13.19,13.2,13.19,13.19,20000.0,13.0115,13.0214,13.0115,13.0115,20000.0
2017-03-13 13:10:00,13.2,13.2,13.19,13.19,56000.0,13.0214,13.0214,13.0115,13.0115,56000.0
2017-03-13 13:15:00,13.19,13.19,13.19,13.19,1600.0,13.0115,13.0115,13.0115,13.0115,1600.0
2017-03-13 13:20:00,13.19,13.19,13.19,13.19,2760.0,13.0115,13.0115,13.0115,13.0115,2760.0
2017-03-13 13:25:00,13.19,13.2,13.19,13.19,12000.0,13.0115,13.0214,13.0115,13.0115,12000.0
2017-03-13 13:30:00,13.19,13.19,13.18,13.18,13816.0,13.0115,13.0115,13.0016,13.0016,13816.0
2017-03-13 13:35:00,13.18,13.18,13.18,13.18,7816.0,13.0016,13.0016,13.0016,13.0016,7816.0
2017-03-13 13:40:00,13.18,13.18,13.18,13.18,19200.0,13.0016,13.0016,13.0016,13.0016,19200.0
2017-03-13 13:45:00,13.18,13.18,13.18,13.18,15200.0,13.0016,13.0016,13.0016,13.0016,15200.0
2017-03-13 13:50:00,13.18,13.18,13.18,13.18,0.0,13.0016,13.0016,13.0016,13.0016,0.0
2017-03-13 13:55:00,13.18,13.18,13.18,13.18,0.0,13.0016,13.0016,13.0016,13.0016,0.0
2017-03-13 14:00:00,13.19,13.19,13.19,13.19,3200.0,13.0115,13.0115,13.0115,13.0115,3200.0
2017-03-13 14:05:00,13.19,13.19,13.18,13.18,3200.0,13.0115,13.0115,13.0016,13.0016,3200.0
2017-03-13 14:10:00,13.19,13.19,13.19,13.19,23600.0,13.0115,13.0115,13.0115,13.0115,23600.0
2017-03-13 14:15:00,13.2,13.2,13.19,13.19,22000.0,13.0214,13.0214,13.0115,13.0115,22000.0
2017-03-13 14:20:00,13.2,13.2,13.2,13.2,800.0,13.0214,13.0214,13.0214,13.0214,800.0
2017-03-13 14:25:00,13.2,13.21,13.2,13.21,135840.0,13.0214,13.0312,13.0214,13.0312,135840.0
2017-03-13 14:30:00,13.2,13.21,13.2,13.21,6400.0,13.0214,13.0312,13.0214,13.0312,6400.0
2017-03-13 14:35:00,13.21,13.21,13.21,13.21,35360.0,13.0312,13.0312,13.0312,13.0312,35360.0
2017-03-13 14:40:00,13.21,13.21,13.21,13.21,14040.0,13.0312,13.0312,13.0312,13.0312,14040.0
2017-03-13 14:45:00,13.21,13.21,13.2,13.2,4800.0,13.0312,13.0312,13.0214,13.0214,4800.0
2017-03-13 14:50:00,13.2,13.2,13.2,13.2,800.0,13.0214,13.0214,13.0214,13.0214,800.0
2017-03-13 14:55:00,13.21,13.21,13.21,13.21,6720.0,13.0312,13.0312,13.0312,13.0312,6720.0
2017-03-13 15:00:00,13.21,13.21,13.2,13.2,2400.0,13.0312,13.0312,13.0214,13.0214,2400.0
2017-03-13 15:05:00,13.21,13.21,13.2,13.2,8000.0,13.0312,13.0312,13.0214,13.0214,8000.0
2017-03-13 15:10:00,13.21,13.21,13.21,13.21,800.0,13.0312,13.0312,13.0312,13.0312,800.0
2017-03-13 15:15:00,13.21,13.21,13.2,13.2,30424.0,13.0312,13.0312,13.0214,13.0214,30424.0
2017-03-13 15:20:00,13.2,13.21,13.2,13.2,17600.0,13.0214,13.0312,13.0214,13.0214,17600.0
2017-03-13 15:25:00,13.2,13.21,13.2,13.2,17120.0,13.0214,13.0312,13.0214,13.0214,17120.0
2017-03-13 15:30:00,13.21,13.21,13.2,13.21,8800.0,13.0312,13.0312,13.0214,13.0312,8800.0
2017-03-13 15:35:00,13.21,13.21,13.21,13.21,30360.0,13.0312,13.0312,13.0312,13.0312,30360.0
2017-03-13 15:40:00,13.21,13.21,13.21,13.21,39840.0,13.0312,13.0312,13.0312,13.0312,39840.0
2017-03-13 15:45:00,13.22,13.22,13.22,13.22,85600.0,13.0411,13.0411,13.0411,13.0411,85600.0
2017-03-13 15:50:00,13.21,13.21,13.21,13.21,21600.0,13.0312,13.0312,13.0312,13.0312,21600.0
2017-03-13 15:55:00,13.21,13.22,13.21,13.21,127536.0,13.0312,13.0411,13.0312,13.0312,127536.0
2017-03-14 09:30:00,13.16,13.16,13.15,13.15,113344.0,12.9819,12.9819,12.972,12.972,113344.0
2017-03-14 09:35:00,13.15,13.15,13.14,13.15,235168.0,12.972,12.972,12.9622,12.972,235168.0
2017-03-14 09:40:00,13.17,13.17,13.15,13.16,68000.0,12.9918,12.9918,12.972,12.9819,68000.0
2017-03-14 09:45:00,13.15,13.15,13.14,13.15,43320.0,12.972,12.972,12.9622,12.972,43320.0
2017-03-14 09:50:00,13.14,13.14,13.12,13.13,168656.0,12.9622,12.9622,12.9425,12.9523,168656.0
2017-03-14 09:55:00,13.13,13.13,13.1,13.12,232904.0,12.9523,12.9523,12.9227,12.9425,232904.0
2017-03-14 10:00:00,13.12,13.13,13.1,13.12,89280.0,12.9425,12.9523,12.9227,12.9425,89280.0
2017-03-14 10:05:00,13.12,13.12,13.11,13.11,52680.0,12.9425,12.9425,12.9326,12.9326,52680.0
2017-03-14 10:10:00,13.12,13.12,13.11,13.11,15200.0,12.9425,12.9425,12.9326,12.9326,15200.0
2017-03-14 10:15:00,13.11,13.11,13.08,13.08,277352.0,12.9326,12.9326,12.903,12.903,277352.0
2017-03-14 10:20:00,13.08,13.09,13.07,13.08,128096.0,12.903,12.9129,12.8931,12.903,128096.0
2017-03-14 10:25:00,13.08,13.08,13.06,13.06,50824.0,12.903,12.903,12.8833,12.8833,50824.0
2017-03-14 10:30:00,13.06,13.08,13.05,13.08,228000.0,12.8833,12.903,12.8734,12.903,228000.0
2017-03-14 10:35:00,13.08,13.08,13.07,13.07,20800.0,12.903,12.903,12.8931,12.8931,20800.0
2017-03-14 10:40:00,13.07,13.07,13.06,13.06,129000.0,12.8931,12.8931,12.8833,12.8833,129000.0
2017-03-14 10:45:00,13.06,13.07,13.05,13.06,46400.0,12.8833,12.8931,12.8734,12.8833,46400.0
2017-03-14 10:50:00,13.07,13.09,13.07,13.08,75120.0,12.8931,12.9129,12.8931,12.903,75120.0
2017-03-14 10:55:00,13.09,13.1,13.09,13.1,41200.0,12.9129,12.9227,12.9129,12.9227,41200.0
2017-03-14 11:00:00,13.1,13.1,13.08,13.09,88320.0,12.9227,12.9227,12.903,12.9129,88320.0
2017-03-14 11:05:00,13.09,13.09,13.08,13.08,30280.0,12.9129,12.9129,12.903,12.903,30280.0
2017-03-14 11:10:00,13.08,13.08,13.07,13.08,11200.0,12.903,12.903,12.8931,12.903,11200.0
2017-03-14 11:15:00,13.08,13.12,13.08,13.11,164384.0,12.903,12.9425,12.903,12.9326,164384.0
2017-03-14 11:20:00,13.11,13.11,13.09,13.1,44768.0,12.9326,12.9326,12.9129,12.9227,44768.0
2017-03-14 11:25:00,13.11,13.12,13.1,13.11,51624.0,12.9326,12.9425,12.9227,12.9326,51624.0
2017-03-14 11:30:00,13.11,13.12,13.11,13.11,45488.0,12.9326,12.9425,12.9326,12.9326,45488.0
2017-03-14 11:35:00,13.12,13.12,13.12,13.12,3200.0,12.9425,12.9425,12.9425,12.9425,3200.0
2017-03-14 11:40:00,13.11,13.12,13.11,13.12,3600.0,12.9326,12.9425,12.9326,12.9425,3600.0
2017-03-14 11:45:00,13.11,13.12,13.11,13.12,79120.0,12.9326,12.9425,12.9326,12.9425,79120.0
2017-03-14 11:50:00,13.12,13.13,13.12,13.13,58496.0,12.9425,12.9523,12.9425,12.9523,58496.0
2017-03-14 11:55:00,13.13,13.13,13.13,13.13,22400.0,12.9523,12.9523,12.9523,12.9523,22400.0
2017-03-14 12:00:00,13.13,13.14,13.13,13.13,93600.0,12.9523,12.9622,12.9523,12.9523,93600.0
2017-03-14 12:05:00,13.13,13.13,13.11,13.11,27600.0,12.9523,12.9523,12.9326,12.9326,27600.0
2017-03-14 12:10:00,13.1,13.1,13.09,13.09,37120.0,12.9227,12.9227,12.9129,12.9129,37120.0
2017-03-14 12:15:00,13.09,13.1,13.09,13.09,87200.0,12.9129,12.9227,12.9129,12.9129,87200.0
2017-03-14 12:20:00,13.09,13.1,13.09,13.09,14960.0,12.9129,12.9227,12.9129,12.9129,14960.0
2017-03-14 12:25:00,13.1,13.1,13.1,13.1,81136.0,12.9227,12.9227,12.9227,12.9227,81136.0
2017-03-14 12:30:00,13.11,13.11,13.1,13.11,119944.0,12.9326,12.9326,12.9227,12.9326,119944.0
2017-03-14 12:35:00,13.11,13.11,13.1,13.1,16336.0,12.9326,12.9326,12.9227,12.9227,16336.0
2017-03-14 12:40:00,13.1,13.11,13.1,13.11,24800.0,12.9227,12.9326,12.9227,12.9326,24800.0
2017-03-14 12:45:00,13.11,13.11,13.1,13.11,72560.0,12.9326,12.9326,12.9227,12.9326,72560.0
2017-03-14 12:50:00,13.11,13.11,13.09,13.1,29200.0,12.9326,12.9326,12.9129,12.9227,29200.0
2017-03-14 12:55:00,13.1,13.1,13.1,13.1,27968.0,12.9227,12.9227,12.9227,12.9227,27968.0
2017-03-14 13:00:00,13.11,13.11,13.1,13.1,13600.0,12.9326,12.9326,12.9227,12.9227,13600.0
2017-03-14 13:05:00,13.11,13.11,13.11,13.11,800.0,12.9326,12.9326,12.9326,12.9326,800.0
2017-03-14 13:10:00,13.11,13.13,13.11,13.13,113480.0,12.9326,12.9523,12.9326,12.9523,113480.0
2017-03-14 13:15:00,13.13,13.13,13.12,13.12,109040.0,12.9523,12.9523,12.9425,12.9425,109040.0
2017-03-14 13:20:00,13.12,13.12,13.12,13.12,800.0,12.9425,12.9425,12.9425,12.9425,800.0
2017-03-14 13:25:00,13.13,13.14,13.13,13.14,16000.0,12.9523,12.9622,12.9523,12.9622,16000.0
2017-03-14 13:30:00,13.13,13.14,13.13,13.14,17720.0,12.9523,12.9622,12.9523,12.9622,17720.0
2017-03-14 13:35:00,13.14,13.14,13.14,13.14,1600.0,12.9622,12.9622,12.9622,12.9622,1600.0
2017-03-14 13:40:00,13.14,13.14,13.13,13.13,21600.0,12.9622,12.9622,12.9523,12.9523,21600.0
2017-03-14 13:45:00,13.13,13.14,13.13,13.13,26080.0,12.9523,12.9622,12.9523,12.9523,26080.0
2017-03-14 13:50:00,13.13,13.13,13.13,13.13,16800.0,12.9523,12.9523,12.9523,12.9523,16800.0
2017-03-14 13:55:00,13.13,13.13,13.13,13.13,2400.0,12.9523,12.9523,12.9523,12.9523,2400.0
2017-03-14 14:00:00,13.13,13.13,13.13,13.13,800.0,12.9523,12.9523,12.9523,12.9523,800.0
2017-03-14 14:05:00,13.13,13.14,13.13,13.13,21400.0,12.9523,12.9622,12.9523,12.9523,21400.0
2017-03-14 14:10:00,13.13,13.13,13.13,13.13,1600.0,12.9523,12.9523,12.9523,12.9523,1600.0
2017-03-14 14:15:00,13.13,13.13,13.11,13.12,52752.0,12.9523,12.9523,12.9326,12.9425,52752.0
2017-03-14 14:20:00,13.12,13.12,13.12,13.12,3200.0,12.9425,12.9425,12.9425,12.9425,3200.0
2017-03-14 14:25:00,13.13,13.13,13.13,13.13,19200.0,12.9523,12.9523,12.9523,12.9523,19200.0
2017-03-14 14:30:00,13.13,13.14,13.13,13.14,4000.0,12.9523,12.9622,12.9523,12.9622,4000.0
2017-03-14 14:35:00,13.14,13.14,13.13,13.14,33600.0,12.9622,12.9622,12.9523,12.9622,33600.0
2017-03-14 14:40:00,13.13,13.13,13.13,13.13,800.0,12.9523,12.9523,12.9523,12.9523,800.0
2017-03-14 14:45:00,13.13,13.13,13.13,13.13,1600.0,12.9523,12.9523,12.9523,12.9523,1600.0
2017-03-14 14:50:00,13.12,13.13,13.12,13.12,41384.0,12.9425,12.9523,12.9425,12.9425,41384.0
2017-03-14 14:55:00,13.12,13.13,13.12,13.12,12200.0,12.9425,12.9523,12.9425,12.9425,12200.0
2017-03-14 15:00:00,13.13,13.14,13.13,13.14,60280.0,12.9523,12.9622,12.9523,12.9622,60280.0
2017-03-14 15:05:00,13.14,13.14,13.14,13.14,12376.0,12.9622,12.9622,12.9622,12.9622,12376.0
2017-03-14 15:10:00,13.15,13.15,13.15,13.15,16000.0,12.972,12.972,12.972,12.972,16000.0
2017-03-14 15:15:00,13.15,13.15,13.14,13.15,60592.0,12.972,12.972,12.9622,12.972,60592.0
2017-03-14 15:20:00,13.15,13.15,13.14,13.14,20560.0,12.972,12.972,12.9622,12.9622,20560.0
2017-03-14 15:25:00,13.15,13.15,13.15,13.15,170984.0,12.972,12.972,12.972,12.972,170984.0
2017-03-14 15:30:00,13.16,13.16,13.15,13.15,39200.0,12.9819,12.9819,12.972,12.972,39200.0
2017-03-14 15:35:00,13.15,13.15,13.15,13.15,107080.0,12.972,12.972,12.972,12.972,107080.0
2017-03-14 15:40:00,13.14,13.15,13.14,13.15,10800.0,12.9622,12.972,12.9622,12.972,10800.0
2017-03-14 15:45:00,13.14,13.15,13.14,13.15,4800.0,12.9622,12.972,12.9622,12.972,4800.0
2017-03-14 15:50:00,13.15,13.16,13.15,13.16,83792.0,12.972,12.9819,12.972,12.9819,83792.0
2017-03-14 15:55:00,13.15,13.16,13.15,13.15,168184.0,12.972,12.9819,12.972,12.972,168184.0
2017-03-15 09:30:00,13.21,13.21,13.18,13.18,123352.0,13.0312,13.0312,13.0016,13.0016,123352.0
2017-03-15 09:35:00,13.18,13.18,13.16,13.16,125600.0,13.0016,13.0016,12.9819,12.9819,125600.0
2017-03-15 09:40:00,13.15,13.16,13.14,13.16,202456.0,12.972,12.9819,12.9622,12.9819,202456.0
2017-03-15 09:45:00,13.16,13.17,13.16,13.16,48696.0,12.9819,12.9918,12.9819,12.9819,48696.0
2017-03-15 09:50:00,13.16,13.16,13.16,13.16,65120.0,12.9819,12.9819,12.9819,12.9819,65120.0
2017-03-15 09:55:00,13.15,13.17,13.15,13.16,45600.0,12.972,12.9918,12.972,12.9819,45600.0
2017-03-15 10:00:00,13.16,13.17,13.14,13.14,76800.0,12.9819,12.9918,12.9622,12.9622,76800.0
2017-03-15 10:05:00,13.14,13.14,13.13,13.13,60248.0,12.9622,12.9622,12.9523,12.9523,60248.0
2017-03-15 10:10:00,13.13,13.14,13.13,13.14,38400.0,12.9523,12.9622,12.9523,12.9622,38400.0
2017-03-15 10:15:00,13.14,13.14,13.12,13.13,128272.0,12.9622,12.9622,12.9425,12.9523,128272.0
2017-03-15 10:20:00,13.13,13.14,13.13,13.14,40000.0,12.9523,12.9622,12.9523,12.9622,40000.0
2017-03-15 10:25:00,13.14,13.15,13.14,13.15,159392.0,12.9622,12.972,12.9622,12.972,159392.0
2017-03-15 10:30:00,13.16,13.16,13.14,13.15,57600.0,12.9819,12.9819,12.9622,12.972,57600.0
2017-03-15 10:35:00,13.15,13.15,13.14,13.14,25600.0,12.972,12.972,12.9622,12.9622,25600.0
2017-03-15 10:40:00,13.14,13.14,13.13,13.13,56800.0,12.9622,12.9622,12.9523,12.9523,56800.0
2017-03-15 10:45:00,13.13,13.14,13.13,13.14,165496.0,12.9523,12.9622,12.9523,12.9622,165496.0
2017-03-15 10:50:00,13.13,13.14,13.13,13.13,6464.0,12.9523,12.9622,12.9523,12.9523,6464.0
2017-03-15 10:55:00,13.13,13.14,13.13,13.14,117048.0,12.9523,12.9622,12.9523,12.9622,117048.0
2017-03-15 11:00:00,13.14,13.14,13.14,13.14,23584.0,12.9622,12.9622,12.9622,12.9622,23584.0
2017-03-15 11:05:00,13.14,13.15,13.14,13.15,31768.0,12.9622,12.972,12.9622,12.972,31768.0
2017-03-15 11:10:00,13.15,13.15,13.15,13.15,89848.0,12.972,12.972,12.972,12.972,89848.0
2017-03-15 11:15:00,13.15,13.16,13.15,13.15,11200.0,12.972,12.9819,12.972,12.972,11200.0
2017-03-15 11:20:00,13.15,13.16,13.15,13.16,6400.0,12.972,12.9819,12.972,12.9819,6400.0
2017-03-15 11:25:00,13.16,13.16,13.16,13.16,38736.0,12.9819,12.9819,12.9819,12.9819,38736.0
2017-03-15 11:30:00,13.16,13.17,13.16,13.17,45040.0,12.9819,12.9918,12.9819,12.9918,45040.0
2017-03-15 11:35:00,13.17,13.17,13.17,13.17,16000.0,12.9918,12.9918,12.9918,12.9918,16000.0
2017-03-15 11:40:00,13.17,13.17,13.17,13.17,28800.0,12.9918,12.9918,12.9918,12.9918,28800.0
2017-03-15 11:45:00,13.16,13.17,13.16,13.16,8000.0,12.9819,12.9918,12.9819,12.9819,8000.0
2017-03-15 11:50:00,13.17,13.17,13.17,13.17,1040.0,12.9918,12.9918,12.9918,12.9918,1040.0
2017-03-15 11:55:00,13.17,13.17,13.17,13.17,27464.0,12.9918,12.9918,12.9918,12.9918,27464.0
2017-03-15 12:00:00,13.17,13.17,13.17,13.17,41600.0,12.9918,12.9918,12.9918,12.9918,41600.0
2017-03-15 12:05:00,13.17,13.18,13.17,13.18,68800.0,12.9918,13.0016,12.9918,13.0016,68800.0
2017-03-15 12:10:00,13.18,13.18,13.18,13.18,50400.0,13.0016,13.0016,13.0016,13.0016,50400.0
2017-03-15 12:15:00,13.18,13.18,13.18,13.18,28400.0,13.0016,13.0016,13.0016,13.0016,28400.0
2017-03-15 12:20:00,13.18,13.19,13.18,13.19,36000.0,13.0016,13.0115,13.0016,13.0115,36000.0
2017-03-15 12:25:00,13.19,13.19,13.19,13.19,13600.0,13.0115,13.0115,13.0115,13.0115,13600.0
2017-03-15 12:30:00,13.19,13.2,13.19,13.2,156312.0,13.0115,13.0214,13.0115,13.0214,156312.0
2017-03-15 12:35:00,13.2,13.22,13.2,13.21,164208.0,13.0214,13.0411,13.0214,13.0312,164208.0
2017-03-15 12:40:00,13.21,13.21,13.21,13.21,57088.0,13.0312,13.0312,13.0312,13.0312,57088.0
2017-03-15 12:45:00,13.21,13.22,13.21,13.22,21672.0,13.0312,13.0411,13.0312,13.0411,21672.0
2017-03-15 12:50:00,13.23,13.23,13.21,13.22,37120.0,13.051,13.051,13.0312,13.0411,37120.0
2017-03-15 12:55:00,13.22,13.22,13.22,13.22,8800.0,13.0411,13.0411,13.0411,13.0411,8800.0
2017-03-15 13:00:00,13.22,13.22,13.22,13.22,18240.0,13.0411,13.0411,13.0411,13.0411,18240.0
2017-03-15 13:05:00,13.22,13.22,13.22,13.22,13600.0,13.0411,13.0411,13.0411,13.0411,13600.0
2017-03-15 13:10:00,13.22,13.22,13.21,13.21,8480.0,13.0411,13.0411,13.0312,13.0312,8480.0
2017-03-15 13:15:00,13.21,13.21,13.2,13.2,59200.0,13.0312,13.0312,13.0214,13.0214,59200.0
2017-03-15 13:20:00,13.2,13.2,13.2,13.2,2400.0,13.0214,13.0214,13.0214,13.0214,2400.0
2017-03-15 13:25:00,13.2,13.2,13.19,13.2,3200.0,13.0214,13.0214,13.0115,13.0214,3200.0
2017-03-15 13:30:00,13.19,13.2,13.19,13.2,3200.0,13.0115,13.0214,13.0115,13.0214,3200.0
2017-03-15 13:35:00,13.21,13.21,13.2,13.2,13360.0,13.0312,13.0312,13.0214,13.0214,13360.0
2017-03-15 13:40:00,13.2,13.21,13.2,13.2,26400.0,13.0214,13.0312,13.0214,13.0214,26400.0
2017-03-15 13:45:00,13.2,13.21,13.2,13.2,32000.0,13.0214,13.0312,13.0214,13.0214,32000.0
2017-03-15 13:50:00,13.2,13.2,13.2,13.2,60000.0,13.0214,13.0214,13.0214,13.0214,60000.0
2017-03-15 13:55:00,13.19,13.19,13.19,13.19,18704.0,13.0115,13.0115,13.0115,13.0115,18704.0
2017-03-15 14:00:00,13.2,13.3,13.2,13.29,466136.0,13.0214,13.12,13.0214,13.1102,466136.0
2017-03-15 14:05:00,13.3,13.32,13.28,13.28,184912.0,13.12,13.1397,13.1003,13.1003,184912.0
2017-03-15 14:10:00,13.28,13.3,13.28,13.28,137264.0,13.1003,13.12,13.1003,13.1003,137264.0
2017-03-15 14:15:00,13.28,13.29,13.27,13.27,147816.0,13.1003,13.1102,13.0904,13.0904,147816.0
2017-03-15 14:20:00,13.29,13.3,13.27,13.28,70400.0,13.1102,13.12,13.0904,13.1003,70400.0
2017-03-15 14:25:00,13.29,13.3,13.28,13.28,154864.0,13.1102,13.12,13.1003,13.1003,154864.0
2017-03-15 14:30:00,13.28,13.28,13.26,13.26,98912.0,13.1003,13.1003,13.0806,13.0806,98912.0
2017-03-15 14:35:00,13.26,13.28,13.26,13.28,175272.0,13.0806,13.1003,13.0806,13.1003,175272.0
2017-03-15 14:40:00,13.29,13.3,13.27,13.29,68400.0,13.1102,13.12,13.0904,13.1102,68400.0
2017-03-15 14:45:00,13.3,13.33,13.3,13.32,197384.0,13.12,13.1496,13.12,13.1397,197384.0
2017-03-15 14:50:00,13.31,13.33,13.31,13.32,151632.0,13.1299,13.1496,13.1299,13.1397,151632.0
2017-03-15 14:55:00,13.32,13.32,13.3,13.31,153680.0,13.1397,13.1397,13.12,13.1299,153680.0
2017-03-15 15:00:00,13.31,13.33,13.31,13.31,128184.0,13.1299,13.1496,13.1299,13.1299,128184.0
2017-03-15 15:05:00,13.3,13.32,13.3,13.32,49880.0,13.12,13.1397,13.12,13.1397,49880.0
2017-03-15 15:10:00,13.32,13.35,13.32,13.35,71712.0,13.1397,13.1693,13.1397,13.1693,71712.0
2017-03-15 15:15:00,13.35,13.35,13.34,13.34,62800.0,13.1693,13.1693,13.1595,13.1595,62800.0
2017-03-15 15:20:00,13.34,13.34,13.33,13.33,32000.0,13.1595,13.1595,13.1496,13.1496,32000.0
2017-03-15 15:25:00,13.34,13.35,13.34,13.35,51600.0,13.1595,13.1693,13.1595,13.1693,51600.0
2017-03-15 15:30:00,13.35,13.37,13.35,13.37,133824.0,13.1693,13.1891,13.1693,13.1891,133824.0
2017-03-15 15:35:00,13.36,13.37,13.36,13.36,105752.0,13.1792,13.1891,13.1792,13.1792,105752.0
2017-03-15 15:40:00,13.36,13.36,13.35,13.35,46400.0,13.1792,13.1792,13.1693,13.1693,46400.0
2017-03-15 15:45:00,13.35,13.35,13.31,13.32,234888.0,13.1693,13.1693,13.1299,13.1397,234888.0
2017-03-15 15:50:00,13.32,13.36,13.32,13.35,241360.0,13.1397,13.1792,13.1397,13.1693,241360.0
2017-03-15 15:55:00,13.35,13.36,13.31,13.31,355760.0,13.1693,13.1792,13.1299,13.1299,355760.0
2017-03-16 09:30:00,13.36,13.36,13.34,13.36,186304.0,13.1792,13.1792,13.1595,13.1792,186304.0
2017-03-16 09:35:00,13.36,13.36,13.33,13.34,134344.0,13.1792,13.1792,13.1496,13.1595,134344.0
2017-03-16 09:40:00,13.33,13.35,13.33,13.34,93248.0,13.1496,13.1693,13.1496,13.1595,93248.0
2017-03-16 09:45:00,13.33,13.35,13.33,13.35,69040.0,13.1496,13.1693,13.1496,13.1693,69040.0
2017-03-16 09:50:00,13.34,13.34,13.33,13.34,136272.0,13.1595,13.1595,13.1496,13.1595,136272.0
2017-03-16 09:55:00,13.33,13.34,13.32,13.33,238864.0,13.1496,13.1595,13.1397,13.1496,238864.0
2017-03-16 10:00:00,13.33,13.35,13.33,13.34,210808.0,13.1496,13.1693,13.1496,13.1595,210808.0
2017-03-16 10:05:00,13.34,13.34,13.33,13.33,64296.0,13.1595,13.1595,13.1496,13.1496,64296.0
2017-03-16 10:10:00,13.32,13.32,13.29,13.3,401624.0,13.1397,13.1397,13.1102,13.12,401624.0
2017-03-16 10:15:00,13.31,13.31,13.3,13.3,104800.0,13.1299,13.1299,13.12,13.12,104800.0
2017-03-16 10:20:00,13.3,13.3,13.29,13.29,109120.0,13.12,13.12,13.1102,13.1102,109120.0
2017-03-16 10:25:00,13.3,13.31,13.29,13.31,84000.0,13.12,13.1299,13.1102,13.1299,84000.0
2017-03-16 10:30:00,13.31,13.31,13.3,13.31,23200.0,13.1299,13.1299,13.12,13.1299,23200.0
2017-03-16 10:35:00,13.31,13.31,13.29,13.29,120136.0,13.1299,13.1299,13.1102,13.1102,120136.0
2017-03-16 10:40:00,13.29,13.29,13.29,13.29,27128.0,13.1102,13.1102,13.1102,13.1102,27128.0
2017-03-16 10:45:00,13.3,13.31,13.29,13.31,125112.0,13.12,13.1299,13.1102,13.1299,125112.0
2017-03-16 10:50:00,13.31,13.31,13.3,13.31,7200.0,13.1299,13.1299,13.12,13.1299,7200.0
2017-03-16 10:55:00,13.3,13.3,13.28,13.29,143832.0,13.12,13.12,13.1003,13.1102,143832.0
2017-03-16 11:00:00,13.3,13.3,13.26,13.27,105528.0,13.12,13.12,13.0806,13.0904,105528.0
2017-03-16 11:05:00,13.26,13.28,13.26,13.28,76408.0,13.0806,13.1003,13.0806,13.1003,76408.0
2017-03-16 11:10:00,13.28,13.29,13.28,13.28,16640.0,13.1003,13.1102,13.1003,13.1003,16640.0
2017-03-16 11:15:00,13.27,13.29,13.27,13.28,29920.0,13.0904,13.1102,13.0904,13.1003,29920.0
2017-03-16 11:20:00,13.27,13.28,13.27,13.27,44760.0,13.0904,13.1003,13.0904,13.0904,44760.0
2017-03-16 11:25:00,13.26,13.27,13.26,13.27,9880.0,13.0806,13.0904,13.0806,13.0904,9880.0
2017-03-16 11:30:00,13.26,13.26,13.24,13.25,112320.0,13.0806,13.0806,13.0608,13.0707,112320.0
2017-03-16 11:35:00,13.25,13.25,13.24,13.24,164464.0,13.0707,13.0707,13.0608,13.0608,164464.0
2017-03-16 11:40:00,13.25,13.25,13.25,13.25,33008.0,13.0707,13.0707,13.0707,13.0707,33008.0
2017-03-16 11:45:00,13.25,13.27,13.25,13.26,106320.0,13.0707,13.0904,13.0707,13.0806,106320.0
2017-03-16 11:50:00,13.26,13.27,13.26,13.27,27600.0,13.0806,13.0904,13.0806,13.0904,27600.0
2017-03-16 11:55:00,13.27,13.28,13.27,13.28,45704.0,13.0904,13.1003,13.0904,13.1003,45704.0
2017-03-16 12:00:00,13.28,13.29,13.28,13.28,95296.0,13.1003,13.1102,13.1003,13.1003,95296.0
2017-03-16 12:05:00,13.28,13.28,13.27,13.28,33200.0,13.1003,13.1003,13.0904,13.1003,33200.0
2017-03-16 12:10:00,13.28,13.29,13.28,13.28,9960.0,13.1003,13.1102,13.1003,13.1003,9960.0
2017-03-16 12:15:00,13.28,13.3,13.28,13.3,64208.0,13.1003,13.12,13.1003,13.12,64208.0
2017-03-16 12:20:00,13.3,13.3,13.3,13.3,52264.0,13.12,13.12,13.12,13.12,52264.0
2017-03-16 12:25:00,13.3,13.31,13.3,13.31,12800.0,13.12,13.1299,13.12,13.1299,12800.0
2017-03-16 12:30:00,13.31,13.31,13.3,13.3,15536.0,13.1299,13.1299,13.12,13.12,15536.0
2017-03-16 12:35:00,13.3,13.31,13.29,13.29,30016.0,13.12,13.1299,13.1102,13.1102,30016.0
2017-03-16 12:40:00,13.29,13.3,13.29,13.3,56440.0,13.1102,13.12,13.1102,13.12,56440.0
2017-03-16 12:45:00,13.3,13.31,13.3,13.3,30400.0,13.12,13.1299,13.12,13.12,30400.0
2017-03-16 12:50:00,13.3,13.31,13.3,13.3,34160.0,13.12,13.1299,13.12,13.12,34160.0
2017-03-16 12:55:00,13.3,13.3,13.3,13.3,2408.0,13.12,13.12,13.12,13.12,2408.0
2017-03-16 13:00:00,13.3,13.3,13.29,13.29,18200.0,13.12,13.12,13.1102,13.1102,18200.0
2017-03-16 13:05:00,13.29,13.29,13.28,13.28,27200.0,13.1102,13.1102,13.1003,13.1003,27200.0
2017-03-16 13:10:00,13.29,13.29,13.28,13.29,18496.0,13.1102,13.1102,13.1003,13.1102,18496.0
2017-03-16 13:15:00,13.28,13.28,13.27,13.27,93936.0,13.1003,13.1003,13.0904,13.0904,93936.0
2017-03-16 13:20:00,13.27,13.27,13.27,13.27,75592.0,13.0904,13.0904,13.0904,13.0904,75592.0
2017-03-16 13:25:00,13.27,13.27,13.27,13.27,37448.0,13.0904,13.0904,13.0904,13.0904,37448.0
2017-03-16 13:30:00,13.27,13.28,13.27,13.28,65600.0,13.0904,13.1003,13.0904,13.1003,65600.0
2017-03-16 13:35:00,13.28,13.28,13.27,13.27,20800.0,13.1003,13.1003,13.0904,13.0904,20800.0
2017-03-16 13:40:00,13.28,13.28,13.28,13.28,41760.0,13.1003,13.1003,13.1003,13.1003,41760.0
2017-03-16 13:45:00,13.29,13.29,13.29,13.29,37600.0,13.1102,13.1102,13.1102,13.1102,37600.0
2017-03-16 13:50:00,13.29,13.29,13.29,13.29,15600.0,13.1102,13.1102,13.1102,13.1102,15600.0
2017-03-16 13:55:00,13.29,13.29,13.28,13.28,110928.0,13.1102,13.1102,13.1003,13.1003,110928.0
2017-03-16 14:00:00,13.28,13.28,13.28,13.28,24800.0,13.1003,13.1003,13.1003,13.1003,24800.0
2017-03-16 14:05:00,13.28,13.28,13.28,13.28,32160.0,13.1003,13.1003,13.1003,13.1003,32160.0
2017-03-16 14:10:00,13.29,13.29,13.29,13.29,72400.0,13.1102,13.1102,13.1102,13.1102,72400.0
2017-03-16 14:15:00,13.28,13.29,13.28,13.29,24000.0,13.1003,13.1102,13.1003,13.1102,24000.0
2017-03-16 14:20:00,13.29,13.29,13.28,13.28,37216.0,13.1102,13.1102,13.1003,13.1003,37216.0
2017-03-16 14:25:00,13.28,13.29,13.28,13.29,29600.0,13.1003,13.1102,13.1003,13.1102,29600.0
2017-03-16 14:30:00,13.29,13.29,13.29,13.29,72200.0,13.1102,13.1102,13.1102,13.1102,72200.0
2017-03-16 14:35:00,13.3,13.3,13.3,13.3,13200.0,13.12,13.12,13.12,13.12,13200.0
2017-03-16 14:40:00,13.29,13.29,13.28,13.28,29440.0,13.1102,13.1102,13.1003,13.1003,29440.0
2017-03-16 14:45:00,13.28,13.28,13.26,13.26,47880.0,13.1003,13.1003,13.0806,13.0806,47880.0
2017-03-16 14:50:00,13.26,13.27,13.26,13.26,103200.0,13.0806,13.0904,13.0806,13.0806,103200.0
2017-03-16 14:55:00,13.26,13.26,13.25,13.25,78360.0,13.0806,13.0806,13.0707,13.0707,78360.0
2017-03-16 15:00:00,13.26,13.27,13.25,13.26,21120.0,13.0806,13.0904,13.0707,13.0806,21120.0
2017-03-16 15:05:00,13.27,13.27,13.26,13.27,2400.0,13.0904,13.0904,13.0806,13.0904,2400.0
2017-03-16 15:10:00,13.27,13.27,13.27,13.27,4800.0,13.0904,13.0904,13.0904,13.0904,4800.0
2017-03-16 15:15:00,13.28,13.28,13.28,13.28,17600.0,13.1003,13.1003,13.1003,13.1003,17600.0
2017-03-16 15:20:00,13.29,13.3,13.29,13.29,63600.0,13.1102,13.12,13.1102,13.1102,63600.0
2017-03-16 15:25:00,13.29,13.29,13.28,13.28,25200.0,13.1102,13.1102,13.1003,13.1003,25200.0
2017-03-16 15:30:00,13.28,13.28,13.27,13.28,68864.0,13.1003,13.1003,13.0904,13.1003,68864.0
2017-03-16 15:35:00,13.28,13.29,13.28,13.29,39800.0,13.1003,13.1102,13.1003,13.1102,39800.0
2017-03-16 15:40:00,13.28,13.29,13.28,13.29,40816.0,13.1003,13.1102,13.1003,13.1102,40816.0
2017-03-16 15:45:00,13.29,13.3,13.29,13.29,173952.0,13.1102,13.12,13.1102,13.1102,173952.0
2017-03-16 15:50:00,13.29,13.3,13.29,13.29,137808.0,13.1102,13.12,13.1102,13.1102,137808.0
2017-03-16 15:55:00,13.29,13.3,13.29,13.3,365536.0,13.1102,13.12,13.1102,13.12,365536.0
2017-03-17 09:30:00,13.32,13.32,13.3,13.3,221576.0,13.1397,13.1397,13.12,13.12,221576.0
2017-03-17 09:35:00,13.31,13.32,13.3,13.31,93088.0,13.1299,13.1397,13.12,13.1299,93088.0
2017-03-17 09:40:00,13.31,13.32,13.3,13.32,75800.0,13.1299,13.1397,13.12,13.1397,75800.0
2017-03-17 09:45:00,13.32,13.32,13.31,13.32,60592.0,13.1397,13.1397,13.1299,13.1397,60592.0
2017-03-17 09:50:00,13.32,13.33,13.32,13.33,135680.0,13.1397,13.1496,13.1397,13.1496,135680.0
2017-03-17 09:55:00,13.33,13.33,13.32,13.32,36336.0,13.1496,13.1496,13.1397,13.1397,36336.0
2017-03-17 10:00:00,13.31,13.31,13.3,13.31,61896.0,13.1299,13.1299,13.12,13.1299,61896.0
2017-03-17 10:05:00,13.31,13.31,13.29,13.31,36000.0,13.1299,13.1299,13.1102,13.1299,36000.0
2017-03-17 10:10:00,13.31,13.32,13.29,13.29,73328.0,13.1299,13.1397,13.1102,13.1102,73328.0
2017-03-17 10:15:00,13.29,13.29,13.28,13.29,28240.0,13.1102,13.1102,13.1003,13.1102,28240.0
2017-03-17 10:20:00,13.29,13.3,13.29,13.29,7200.0,13.1102,13.12,13.1102,13.1102,7200.0
2017-03-17 10:25:00,13.29,13.3,13.29,13.3,9600.0,13.1102,13.12,13.1102,13.12,9600.0
2017-03-17 10:30:00,13.3,13.31,13.3,13.3,14000.0,13.12,13.1299,13.12,13.12,14000.0
2017-03-17 10:35:00,13.3,13.3,13.29,13.3,44952.0,13.12,13.12,13.1102,13.12,44952.0
2017-03-17 10:40:00,13.3,13.3,13.29,13.29,31672.0,13.12,13.12,13.1102,13.1102,31672.0
2017-03-17 10:45:00,13.29,13.3,13.29,13.3,7200.0,13.1102,13.12,13.1102,13.12,7200.0
2017-03-17 10:50:00,13.3,13.3,13.29,13.29,20208.0,13.12,13.12,13.1102,13.1102,20208.0
2017-03-17 10:55:00,13.29,13.3,13.29,13.29,22984.0,13.1102,13.12,13.1102,13.1102,22984.0
2017-03-17 11:00:00,13.3,13.3,13.28,13.28,43600.0,13.12,13.12,13.1003,13.1003,43600.0
2017-03-17 11:05:00,13.28,13.28,13.27,13.28,5600.0,13.1003,13.1003,13.0904,13.1003,5600.0
2017-03-17 11:10:00,13.29,13.29,13.28,13.28,35216.0,13.1102,13.1102,13.1003,13.1003,35216.0
2017-03-17 11:15:00,13.28,13.29,13.28,13.29,3200.0,13.1003,13.1102,13.1003,13.1102,3200.0
2017-03-17 11:20:00,13.3,13.3,13.29,13.29,14400.0,13.12,13.12,13.1102,13.1102,14400.0
2017-03-17 11:25:00,13.3,13.3,13.29,13.29,14400.0,13.12,13.12,13.1102,13.1102,14400.0
2017-03-17 11:30:00,13.29,13.3,13.29,13.29,54400.0,13.1102,13.12,13.1102,13.1102,54400.0
2017-03-17 11:35:00,13.29,13.29,13.28,13.29,58600.0,13.1102,13.1102,13.1003,13.1102,58600.0
2017-03-17 11:40:00,13.29,13.3,13.29,13.3,22400.0,13.1102,13.12,13.1102,13.12,22400.0
2017-03-17 11:45:00,13.3,13.3,13.3,13.3,37368.0,13.12,13.12,13.12,13.12,37368.0
2017-03-17 11:50:00,13.3,13.3,13.3,13.3,47792.0,13.12,13.12,13.12,13.12,47792.0
2017-03-17 11:55:00,13.3,13.31,13.3,13.31,29784.0,13.12,13.1299,13.12,13.1299,29784.0
2017-03-17 12:00:00,13.31,13.31,13.31,13.31,21736.0,13.1299,13.1299,13.1299,13.1299,21736.0
2017-03-17 12:05:00,13.32,13.32,13.31,13.31,61776.0,13.1397,13.1397,13.1299,13.1299,61776.0
2017-03-17 12:10:00,13.31,13.32,13.31,13.31,57600.0,13.1299,13.1397,13.1299,13.1299,57600.0
2017-03-17 12:15:00,13.31,13.32,13.31,13.32,19208.0,13.1299,13.1397,13.1299,13.1397,19208.0
2017-03-17 12:20:00,13.32,13.32,13.31,13.31,77928.0,13.1397,13.1397,13.1299,13.1299,77928.0
2017-03-17 12:25:00,13.32,13.32,13.31,13.31,17368.0,13.1397,13.1397,13.1299,13.1299,17368.0
2017-03-17 12:30:00,13.31,13.32,13.31,13.31,29600.0,13.1299,13.1397,13.1299,13.1299,29600.0
2017-03-17 12:35:00,13.31,13.32,13.31,13.32,23792.0,13.1299,13.1397,13.1299,13.1397,23792.0
2017-03-17 12:40:00,13.32,13.32,13.32,13.32,1600.0,13.1397,13.1397,13.1397,13.1397,1600.0
2017-03-17 12:45:00,13.32,13.32,13.32,13.32,4000.0,13.1397,13.1397,13.1397,13.1397,4000.0
2017-03-17 12:50:00,13.32,13.32,13.32,13.32,2400.0,13.1397,13.1397,13.1397,13.1397,2400.0
2017-03-17 12:55:00,13.32,13.33,13.32,13.32,95000.0,13.1397,13.1496,13.1397,13.1397,95000.0
2017-03-17 13:00:00,13.33,13.33,13.33,13.33,24672.0,13.1496,13.1496,13.1496,13.1496,24672.0
2017-03-17 13:05:00,13.33,13.33,13.33,13.33,14400.0,13.1496,13.1496,13.1496,13.1496,14400.0
2017-03-17 13:10:00,13.33,13.33,13.32,13.33,11640.0,13.1496,13.1496,13.1397,13.1496,11640.0
2017-03-17 13:15:00,13.33,13.34,13.33,13.34,35960.0,13.1496,13.1595,13.1496,13.1595,35960.0
2017-03-17 13:20:00,13.33,13.33,13.33,13.33,7376.0,13.1496,13.1496,13.1496,13.1496,7376.0
2017-03-17 13:25:00,13.34,13.34,13.34,13.34,2400.0,13.1595,13.1595,13.1595,13.1595,2400.0
2017-03-17 13:30:00,13.34,13.34,13.33,13.34,4800.0,13.1595,13.1595,13.1496,13.1595,4800.0
2017-03-17 13:35:00,13.34,13.34,13.34,13.34,51360.0,13.1595,13.1595,13.1595,13.1595,51360.0
2017-03-17 13:40:00,13.33,13.33,13.33,13.33,8896.0,13.1496,13.1496,13.1496,13.1496,8896.0
2017-03-17 13:45:00,13.33,13.33,13.32,13.33,23200.0,13.1496,13.1496,13.1397,13.1496,23200.0
2017-03-17 13:50:00,13.33,13.33,13.33,13.33,8000.0,13.1496,13.1496,13.1496,13.1496,8000.0
2017-03-17 13:55:00,13.33,13.33,13.33,13.33,2400.0,13.1496,13.1496,13.1496,13.1496,2400.0
2017-03-17 14:00:00,13.33,13.34,13.33,13.34,18568.0,13.1496,13.1595,13.1496,13.1595,18568.0
2017-03-17 14:05:00,13.34,13.35,13.34,13.35,50976.0,13.1595,13.1693,13.1595,13.1693,50976.0
2017-03-17 14:10:00,13.35,13.35,13.35,13.35,41472.0,13.1693,13.1693,13.1693,13.1693,41472.0
2017-03-17 14:15:00,13.35,13.35,13.35,13.35,2400.0,13.1693,13.1693,13.1693,13.1693,2400.0
2017-03-17 14:20:00,13.35,13.35,13.35,13.35,16400.0,13.1693,13.1693,13.1693,13.1693,16400.0
2017-03-17 14:25:00,13.35,13.35,13.34,13.34,12080.0,13.1693,13.1693,13.1595,13.1595,12080.0
2017-03-17 14:30:00,13.34,13.34,13.34,13.34,6800.0,13.1595,13.1595,13.1595,13.1595,6800.0
2017-03-17 14:35:00,13.34,13.34,13.34,13.34,11920.0,13.1595,13.1595,13.1595,13.1595,11920.0
2017-03-17 14:40:00,13.34,13.34,13.34,13.34,29960.0,13.1595,13.1595,13.1595,13.1595,29960.0
2017-03-17 14:45:00,13.34,13.34,13.33,13.34,5600.0,13.1595,13.1595,13.1496,13.1595,5600.0
2017-03-17 14:50:00,13.34,13.34,13.33,13.33,32400.0,13.1595,13.1595,13.1496,13.1496,32400.0
2017-03-17 14:55:00,13.33,13.34,13.33,13.33,18400.0,13.1496,13.1595,13.1496,13.1496,18400.0
2017-03-17 15:00:00,13.33,13.34,13.33,13.33,76704.0,13.1496,13.1595,13.1496,13.1496,76704.0
2017-03-17 15:05:00,13.33,13.34,13.33,13.33,32000.0,13.1496,13.1595,13.1496,13.1496,32000.0
2017-03-17 15:10:00,13.33,13.33,13.32,13.32,37280.0,13.1496,13.1496,13.1397,13.1397,37280.0
2017-03-17 15:15:00,13.32,13.33,13.32,13.33,35200.0,13.1397,13.1496,13.1397,13.1496,35200.0
2017-03-17 15:20:00,13.32,13.32,13.32,13.32,12000.0,13.1397,13.1397,13.1397,13.1397,12000.0
2017-03-17 15:25:00,13.32,13.32,13.31,13.31,74640.0,13.1397,13.1397,13.1299,13.1299,74640.0
2017-03-17 15:30:00,13.31,13.31,13.3,13.3,80768.0,13.1299,13.1299,13.12,13.12,80768.0
2017-03-17 15:35:00,13.3,13.3,13.29,13.29,126880.0,13.12,13.12,13.1102,13.1102,126880.0
2017-03-17 15:40:00,13.29,13.3,13.29,13.29,83560.0,13.1102,13.12,13.1102,13.1102,83560.0
2017-03-17 15:45:00,13.29,13.29,13.28,13.29,70544.0,13.1102,13.1102,13.1003,13.1102,70544.0
2017-03-17 15:50:00,13.29,13.31,13.29,13.3,146600.0,13.1102,13.1299,13.1102,13.12,146600.0
2017-03-17 15:55:00,13.3,13.31,13.28,13.28,437920.0,13.12,13.1299,13.1003,13.1003,437920.0
2017-03-20 09:30:00,13.28,13.29,13.26,13.27,226920.0,13.1003,13.1102,13.0806,13.0904,226920.0
2017-03-20 09:35:00,13.27,13.27,13.26,13.27,71104.0,13.0904,13.0904,13.0806,13.0904,71104.0
2017-03-20 09:40:00,13.27,13.29,13.27,13.29,63544.0,13.0904,13.1102,13.0904,13.1102,63544.0
2017-03-20 09:45:00,13.29,13.3,13.28,13.3,116672.0,13.1102,13.12,13.1003,13.12,116672.0
2017-03-20 09:50:00,13.29,13.3,13.29,13.29,36000.0,13.1102,13.12,13.1102,13.1102,36000.0
2017-03-20 09:55:00,13.29,13.3,13.29,13.29,26400.0,13.1102,13.12,13.1102,13.1102,26400.0
2017-03-20 10:00:00,13.29,13.31,13.29,13.31,93600.0,13.1102,13.1299,13.1102,13.1299,93600.0
2017-03-20 10:05:00,13.31,13.32,13.31,13.32,92224.0,13.1299,13.1397,13.1299,13.1397,92224.0
2017-03-20 10:10:00,13.32,13.33,13.32,13.33,31400.0,13.1397,13.1496,13.1397,13.1496,31400.0
2017-03-20 10:15:00,13.33,13.36,13.33,13.36,71784.0,13.1496,13.1792,13.1496,13.1792,71784.0
2017-03-20 10:20:00,13.36,13.37,13.35,13.36,94280.0,13.1792,13.1891,13.1693,13.1792,94280.0
2017-03-20 10:25:00,13.37,13.37,13.36,13.36,42800.0,13.1891,13.1891,13.1792,13.1792,42800.0
2017-03-20 10:30:00,13.35,13.35,13.35,13.35,93504.0,13.1693,13.1693,13.1693,13.1693,93504.0
2017-03-20 10:35:00,13.35,13.35,13.35,13.35,35200.0,13.1693,13.1693,13.1693,13.1693,35200.0
2017-03-20 10:40:00,13.35,13.36,13.35,13.35,25600.0,13.1693,13.1792,13.1693,13.1693,25600.0
2017-03-20 10:45:00,13.36,13.36,13.35,13.36,14400.0,13.1792,13.1792,13.1693,13.1792,14400.0
2017-03-20 10:50:00,13.36,13.36,13.35,13.35,70400.0,13.1792,13.1792,13.1693,13.1693,70400.0
2017-03-20 10:55:00,13.35,13.35,13.34,13.35,41776.0,13.1693,13.1693,13.1595,13.1693,41776.0
2017-03-20 11:00:00,13.35,13.36,13.34,13.35,92400.0,13.1693,13.1792,13.1595,13.1693,92400.0
2017-03-20 11:05:00,13.35,13.35,13.34,13.34,204000.0,13.1693,13.1693,13.1595,13.1595,204000.0
2017-03-20 11:10:00,13.35,13.35,13.33,13.33,47360.0,13.1693,13.1693,13.1496,13.1496,47360.0
2017-03-20 11:15:00,13.33,13.35,13.33,13.35,10752.0,13.1496,13.1693,13.1496,13.1693,10752.0
2017-03-20 11:20:00,13.34,13.34,13.33,13.33,14144.0,13.1595,13.1595,13.1496,13.1496,14144.0
2017-03-20 11:25:00,13.33,13.33,13.32,13.32,73952.0,13.1496,13.1496,13.1397,13.1397,73952.0
2017-03-20 11:30:00,13.32,13.33,13.32,13.32,26096.0,13.1397,13.1496,13.1397,13.1397,26096.0
2017-03-20 11:35:00,13.32,13.33,13.32,13.33,17920.0,13.1397,13.1496,13.1397,13.1496,17920.0
2017-03-20 11:40:00,13.32,13.33,13.32,13.33,27448.0,13.1397,13.1496,13.1397,13.1496,27448.0
2017-03-20 11:45:00,13.33,13.33,13.33,13.33,19200.0,13.1496,13.1496,13.1496,13.1496,19200.0
2017-03-20 11:50:00,13.33,13.34,13.33,13.34,71024.0,13.1496,13.1595,13.1496,13.1595,71024.0
2017-03-20 11:55:00,13.33,13.34,13.33,13.33,28000.0,13.1496,13.1595,13.1496,13.1496,28000.0
2017-03-20 12:00:00,13.33,13.33,13.32,13.32,10400.0,13.1496,13.1496,13.1397,13.1397,10400.0
2017-03-20 12:05:00,13.32,13.33,13.32,13.33,14400.0,13.1397,13.1496,13.1397,13.1496,14400.0
2017-03-20 12:10:00,13.33,13.33,13.33,13.33,18728.0,13.1496,13.1496,13.1496,13.1496,18728.0
2017-03-20 12:15:00,13.32,13.32,13.31,13.31,112528.0,13.1397,13.1397,13.1299,13.1299,112528.0
2017-03-20 12:20:00,13.31,13.31,13.31,13.31,24656.0,13.1299,13.1299,13.1299,13.1299,24656.0
2017-03-20 12:25:00,13.31,13.31,13.31,13.31,93616.0,13.1299,13.1299,13.1299,13.1299,93616.0
2017-03-20 12:30:00,13.31,13.32,13.31,13.31,8800.0,13.1299,13.1397,13.1299,13.1299,8800.0
2017-03-20 12:35:00,13.32,13.32,13.31,13.32,106400.0,13.1397,13.1397,13.1299,13.1397,106400.0
2017-03-20 12:40:00,13.32,13.33,13.32,13.33,24000.0,13.1397,13.1496,13.1397,13.1496,24000.0
2017-03-20 12:45:00,13.33,13.33,13.32,13.32,55600.0,13.1496,13.1496,13.1397,13.1397,55600.0
2017-03-20 12:50:00,13.32,13.33,13.32,13.32,23208.0,13.1397,13.1496,13.1397,13.1397,23208.0
2017-03-20 12:55:00,13.32,13.32,13.32,13.32,2400.0,13.1397,13.1397,13.1397,13.1397,2400.0
2017-03-20 13:00:00,13.33,13.33,13.32,13.32,11200.0,13.1496,13.1496,13.1397,13.1397,11200.0
2017-03-20 13:05:00,13.31,13.31,13.31,13.31,2400.0,13.1299,13.1299,13.1299,13.1299,2400.0
2017-03-20 13:10:00,13.31,13.31,13.31,13.31,17040.0,13.1299,13.1299,13.1299,13.1299,17040.0
2017-03-20 13:15:00,13.31,13.31,13.31,13.31,27360.0,13.1299,13.1299,13.1299,13.1299,27360.0
2017-03-20 13:20:00,13.31,13.31,13.31,13.31,2408.0,13.1299,13.1299,13.1299,13.1299,2408.0
2017-03-20 13:25:00,13.31,13.31,13.31,13.31,6400.0,13.1299,13.1299,13.1299,13.1299,6400.0
2017-03-20 13:30:00,13.31,13.31,13.31,13.31,11856.0,13.1299,13.1299,13.1299,13.1299,11856.0
2017-03-20 13:35:00,13.31,13.31,13.29,13.29,29392.0,13.1299,13.1299,13.1102,13.1102,29392.0
2017-03-20 13:40:00,13.29,13.29,13.25,13.26,90576.0,13.1102,13.1102,13.0707,13.0806,90576.0
2017-03-20 13:45:00,13.26,13.27,13.26,13.27,54400.0,13.0806,13.0904,13.0806,13.0904,54400.0
2017-03-20 13:50:00,13.26,13.27,13.26,13.27,126632.0,13.0806,13.0904,13.0806,13.0904,126632.0
2017-03-20 13:55:00,13.27,13.27,13.27,13.27,141336.0,13.0904,13.0904,13.0904,13.0904,141336.0
2017-03-20 14:00:00,13.27,13.27,13.27,13.27,32800.0,13.0904,13.0904,13.0904,13.0904,32800.0
2017-03-20 14:05:00,13.27,13.28,13.27,13.28,3200.0,13.0904,13.1003,13.0904,13.1003,3200.0
2017-03-20 14:10:00,13.28,13.28,13.28,13.28,18376.0,13.1003,13.1003,13.1003,13.1003,18376.0
2017-03-20 14:15:00,13.28,13.29,13.28,13.28,107096.0,13.1003,13.1102,13.1003,13.1003,107096.0
2017-03-20 14:20:00,13.28,13.28,13.28,13.28,15200.0,13.1003,13.1003,13.1003,13.1003,15200.0
2017-03-20 14:25:00,13.29,13.29,13.28,13.28,97600.0,13.1102,13.1102,13.1003,13.1003,97600.0
2017-03-20 14:30:00,13.28,13.29,13.28,13.28,9600.0,13.1003,13.1102,13.1003,13.1003,9600.0
2017-03-20 14:35:00,13.28,13.28,13.24,13.25,62760.0,13.1003,13.1003,13.0608,13.0707,62760.0
2017-03-20 14:40:00,13.25,13.26,13.25,13.26,20400.0,13.0707,13.0806,13.0707,13.0806,20400.0
2017-03-20 14:45:00,13.26,13.26,13.24,13.24,56800.0,13.0806,13.0806,13.0608,13.0608,56800.0
2017-03-20 14:50:00,13.24,13.25,13.24,13.24,17200.0,13.0608,13.0707,13.0608,13.0608,17200.0
2017-03-20 14:55:00,13.25,13.26,13.25,13.26,33456.0,13.0707,13.0806,13.0707,13.0806,33456.0
2017-03-20 15:00:00,13.26,13.26,13.26,13.26,11744.0,13.0806,13.0806,13.0806,13.0806,11744.0
2017-03-20 15:05:00,13.27,13.27,13.27,13.27,3200.0,13.0904,13.0904,13.0904,13.0904,3200.0
2017-03-20 15:10:00,13.27,13.28,13.27,13.27,24800.0,13.0904,13.1003,13.0904,13.0904,24800.0
2017-03-20 15:15:00,13.29,13.31,13.29,13.3,84080.0,13.1102,13.1299,13.1102,13.12,84080.0
2017-03-20 15:20:00,13.3,13.3,13.3,13.3,46744.0,13.12,13.12,13.12,13.12,46744.0
2017-03-20 15:25:00,13.3,13.31,13.3,13.31,65128.0,13.12,13.1299,13.12,13.1299,65128.0
2017-03-20 15:30:00,13.31,13.31,13.31,13.31,15520.0,13.1299,13.1299,13.1299,13.1299,15520.0
2017-03-20 15:35:00,13.31,13.31,13.3,13.3,13536.0,13.1299,13.1299,13.12,13.12,13536.0
2017-03-20 15:40:00,13.3,13.31,13.3,13.3,33728.0,13.12,13.1299,13.12,13.12,33728.0
2017-03-20 15:45:00,13.3,13.3,13.3,13.3,40000.0,13.12,13.12,13.12,13.12,40000.0
2017-03-20 15:50:00,13.31,13.31,13.3,13.3,111224.0,13.1299,13.1299,13.12,13.12,111224.0
2017-03-20 15:55:00,13.3,13.31,13.3,13.31,206664.0,13.12,13.1299,13.12,13.1299,206664.0
2017-03-21 09:30:00,13.4,13.42,13.4,13.41,402576.0,13.2187,13.2384,13.2187,13.2285,402576.0
2017-03-21 09:35:00,13.42,13.43,13.41,13.42,97152.0,13.2384,13.2483,13.2285,13.2384,97152.0
2017-03-21 09:40:00,13.42,13.42,13.41,13.42,118520.0,13.2384,13.2384,13.2285,13.2384,118520.0
2017-03-21 09:45:00,13.42,13.42,13.41,13.41,55824.0,13.2384,13.2384,13.2285,13.2285,55824.0
2017-03-21 09:50:00,13.4,13.41,13.4,13.41,22640.0,13.2187,13.2285,13.2187,13.2285,22640.0
2017-03-21 09:55:00,13.42,13.42,13.41,13.41,33800.0,13.2384,13.2384,13.2285,13.2285,33800.0
2017-03-21 10:00:00,13.41,13.41,13.36,13.37,224016.0,13.2285,13.2285,13.1792,13.1891,224016.0
2017-03-21 10:05:00,13.36,13.37,13.35,13.36,41760.0,13.1792,13.1891,13.1693,13.1792,41760.0
2017-03-21 10:10:00,13.36,13.36,13.31,13.31,192960.0,13.1792,13.1792,13.1299,13.1299,192960.0
2017-03-21 10:15:00,13.31,13.33,13.3,13.33,83328.0,13.1299,13.1496,13.12,13.1496,83328.0
2017-03-21 10:20:00,13.32,13.33,13.31,13.31,140808.0,13.1397,13.1496,13.1299,13.1299,140808.0
2017-03-21 10:25:00,13.31,13.31,13.26,13.27,128160.0,13.1299,13.1299,13.0806,13.0904,128160.0
2017-03-21 10:30:00,13.27,13.29,13.26,13.28,113208.0,13.0904,13.1102,13.0806,13.1003,113208.0
2017-03-21 10:35:00,13.27,13.27,13.25,13.26,76744.0,13.0904,13.0904,13.0707,13.0806,76744.0
2017-03-21 10:40:00,13.26,13.28,13.26,13.27,24800.0,13.0806,13.1003,13.0806,13.0904,24800.0
2017-03-21 10:45:00,13.27,13.27,13.24,13.26,161360.0,13.0904,13.0904,13.0608,13.0806,161360.0
2017-03-21 10:50:00,13.26,13.26,13.22,13.22,339384.0,13.0806,13.0806,13.0411,13.0411,339384.0
2017-03-21 10:55:00,13.22,13.22,13.18,13.19,272024.0,13.0411,13.0411,13.0016,13.0115,272024.0
2017-03-21 11:00:00,13.19,13.2,13.16,13.16,115920.0,13.0115,13.0214,12.9819,12.9819,115920.0
2017-03-21 11:05:00,13.15,13.17,13.14,13.14,129256.0,12.972,12.9918,12.9622,12.9622,129256.0
2017-03-21 11:10:00,13.16,13.17,13.15,13.15,68944.0,12.9819,12.9918,12.972,12.972,68944.0
2017-03-21 11:15:00,13.14,13.14,13.07,13.08,217872.0,12.9622,12.9622,12.8931,12.903,217872.0
2017-03-21 11:20:00,13.07,13.11,13.07,13.11,158440.0,12.8931,12.9326,12.8931,12.9326,158440.0
2017-03-21 11:25:00,13.1,13.1,13.08,13.08,63768.0,12.9227,12.9227,12.903,12.903,63768.0
2017-03-21 11:30:00,13.09,13.09,13.03,13.04,149488.0,12.9129,12.9129,12.8537,12.8635,149488.0
2017-03-21 11:35:00,13.05,13.06,13.01,13.06,150280.0,12.8734,12.8833,12.8339,12.8833,150280.0
2017-03-21 11:40:00,13.05,13.05,13.03,13.05,37344.0,12.8734,12.8734,12.8537,12.8734,37344.0
2017-03-21 11:45:00,13.04,13.08,13.04,13.08,77544.0,12.8635,12.903,12.8635,12.903,77544.0
2017-03-21 11:50:00,13.06,13.08,13.06,13.08,112480.0,12.8833,12.903,12.8833,12.903,112480.0
2017-03-21 11:55:00,13.09,13.11,13.09,13.11,52616.0,12.9129,12.9326,12.9129,12.9326,52616.0
2017-03-21 12:00:00,13.11,13.12,13.09,13.1,172984.0,12.9326,12.9425,12.9129,12.9227,172984.0
2017-03-21 12:05:00,13.12,13.13,13.11,13.12,139248.0,12.9425,12.9523,12.9326,12.9425,139248.0
2017-03-21 12:10:00,13.1,13.11,13.1,13.1,33600.0,12.9227,12.9326,12.9227,12.9227,33600.0
2017-03-21 12:15:00,13.1,13.1,13.08,13.08,33600.0,12.9227,12.9227,12.903,12.903,33600.0
2017-03-21 12:20:00,13.08,13.1,13.08,13.08,52528.0,12.903,12.9227,12.903,12.903,52528.0
2017-03-21 12:25:00,13.08,13.1,13.07,13.09,54000.0,12.903,12.9227,12.8931,12.9129,54000.0
2017-03-21 12:30:00,13.09,13.1,13.09,13.09,14000.0,12.9129,12.9227,12.9129,12.9129,14000.0
2017-03-21 12:35:00,13.07,13.07,13.06,13.06,18800.0,12.8931,12.8931,12.8833,12.8833,18800.0
2017-03-21 12:40:00,13.07,13.07,13.07,13.07,18664.0,12.8931,12.8931,12.8931,12.8931,18664.0
2017-03-21 12:45:00,13.06,13.06,13.03,13.03,107464.0,12.8833,12.8833,12.8537,12.8537,107464.0
2017-03-21 12:50:00,13.03,13.03,13.01,13.03,111400.0,12.8537,12.8537,12.8339,12.8537,111400.0
2017-03-21 12:55:00,13.06,13.07,13.06,13.06,18960.0,12.8833,12.8931,12.8833,12.8833,18960.0
2017-03-21 13:00:00,13.05,13.06,13.05,13.05,6192.0,12.8734,12.8833,12.8734,12.8734,6192.0
2017-03-21 13:05:00,13.04,13.04,13.03,13.03,5920.0,12.8635,12.8635,12.8537,12.8537,5920.0
2017-03-21 13:10:00,13.03,13.05,13.02,13.02,124072.0,12.8537,12.8734,12.8438,12.8438,124072.0
2017-03-21 13:15:00,13.02,13.02,13.02,13.02,29600.0,12.8438,12.8438,12.8438,12.8438,29600.0
2017-03-21 13:20:00,13.02,13.02,12.99,13.0,71056.0,12.8438,12.8438,12.8142,12.8241,71056.0
2017-03-21 13:25:00,13.01,13.05,13.01,13.04,67440.0,12.8339,12.8734,12.8339,12.8635,67440.0
2017-03-21 13:30:00,13.04,13.05,13.03,13.03,16800.0,12.8635,12.8734,12.8537,12.8537,16800.0
2017-03-21 13:35:00,13.02,13.03,13.01,13.01,61952.0,12.8438,12.8537,12.8339,12.8339,61952.0
2017-03-21 13:40:00,13.01,13.01,13.0,13.0,43520.0,12.8339,12.8339,12.8241,12.8241,43520.0
2017-03-21 13:45:00,12.99,13.0,12.97,12.98,187536.0,12.8142,12.8241,12.7945,12.8043,187536.0
2017-03-21 13:50:00,12.98,12.98,12.94,12.95,242760.0,12.8043,12.8043,12.7649,12.7748,242760.0
2017-03-21 13:55:00,12.95,12.96,12.93,12.93,395920.0,12.7748,12.7846,12.755,12.755,395920.0
2017-03-21 14:00:00,12.93,12.95,12.93,12.93,197384.0,12.755,12.7748,12.755,12.755,197384.0
2017-03-21 14:05:00,12.92,12.98,12.92,12.98,105432.0,12.7452,12.8043,12.7452,12.8043,105432.0
2017-03-21 14:10:00,12.97,12.98,12.96,12.98,44800.0,12.7945,12.8043,12.7846,12.8043,44800.0
2017-03-21 14:15:00,12.97,13.01,12.97,13.01,56800.0,12.7945,12.8339,12.7945,12.8339,56800.0
2017-03-21 14:20:00,13.01,13.01,12.98,12.98,139040.0,12.8339,12.8339,12.8043,12.8043,139040.0
2017-03-21 14:25:00,12.98,12.99,12.98,12.99,28320.0,12.8043,12.8142,12.8043,12.8142,28320.0
2017-03-21 14:30:00,12.99,13.03,12.99,13.02,164104.0,12.8142,12.8537,12.8142,12.8438,164104.0
2017-03-21 14:35:00,13.03,13.03,13.01,13.02,71864.0,12.8537,12.8537,12.8339,12.8438,71864.0
2017-03-21 14:40:00,13.01,13.02,13.0,13.01,49352.0,12.8339,12.8438,12.8241,12.8339,49352.0
2017-03-21 14:45:00,13.0,13.0,12.96,12.97,162296.0,12.8241,12.8241,12.7846,12.7945,162296.0
2017-03-21 14:50:00,12.97,13.0,12.97,13.0,44440.0,12.7945,12.8241,12.7945,12.8241,44440.0
2017-03-21 14:55:00,13.01,13.02,12.99,13.01,33600.0,12.8339,12.8438,12.8142,12.8339,33600.0
2017-03-21 15:00:00,13.01,13.01,12.99,12.99,36120.0,12.8339,12.8339,12.8142,12.8142,36120.0
2017-03-21 15:05:00,13.01,13.01,13.0,13.0,41936.0,12.8339,12.8339,12.8241,12.8241,41936.0
2017-03-21 15:10:00,13.01,13.01,13.0,13.0,16800.0,12.8339,12.8339,12.8241,12.8241,16800.0
2017-03-21 15:15:00,13.0,13.01,12.99,13.01,16688.0,12.8241,12.8339,12.8142,12.8339,16688.0
2017-03-21 15:20:00,13.0,13.0,12.98,12.99,20800.0,12.8241,12.8241,12.8043,12.8142,20800.0
2017-03-21 15:25:00,12.99,13.0,12.99,12.99,20000.0,12.8142,12.8241,12.8142,12.8142,20000.0
2017-03-21 15:30:00,12.99,12.99,12.96,12.96,93736.0,12.8142,12.8142,12.7846,12.7846,93736.0
2017-03-21 15:35:00,12.96,12.98,12.94,12.94,101400.0,12.7846,12.8043,12.7649,12.7649,101400.0
2017-03-21 15:40:00,12.94,12.95,12.91,12.91,268040.0,12.7649,12.7748,12.7353,12.7353,268040.0
2017-03-21 15:45:00,12.91,12.92,12.9,12.9,113928.0,12.7353,12.7452,12.7254,12.7254,113928.0
2017-03-21 15:50:00,12.9,12.91,12.89,12.91,237552.0,12.7254,12.7353,12.7156,12.7353,237552.0
2017-03-21 15:55:00,12.91,12.92,12.89,12.91,304152.0,12.7353,12.7452,12.7156,12.7353,304152.0
2017-03-22 09:30:00,12.91,12.95,12.9,12.95,609608.0,12.7376,12.7771,12.7278,12.7771,609608.0
2017-03-22 09:35:00,12.96,12.99,12.95,12.96,210792.0,12.787,12.8166,12.7771,12.787,210792.0
2017-03-22 09:40:00,12.96,12.99,12.95,12.97,196448.0,12.787,12.8166,12.7771,12.7968,196448.0
2017-03-22 09:45:00,12.98,12.99,12.96,12.96,145616.0,12.8067,12.8166,12.787,12.787,145616.0
2017-03-22 09:50:00,12.96,12.98,12.95,12.95,70856.0,12.787,12.8067,12.7771,12.7771,70856.0
2017-03-22 09:55:00,12.96,12.96,12.92,12.93,171824.0,12.787,12.787,12.7475,12.7574,171824.0
2017-03-22 10:00:00,12.92,12.96,12.91,12.95,230472.0,12.7475,12.787,12.7376,12.7771,230472.0
2017-03-22 10:05:00,12.95,12.95,12.93,12.94,33600.0,12.7771,12.7771,12.7574,12.7672,33600.0
2017-03-22 10:10:00,12.93,12.93,12.9,12.91,89576.0,12.7574,12.7574,12.7278,12.7376,89576.0
2017-03-22 10:15:00,12.91,12.93,12.9,12.9,50000.0,12.7376,12.7574,12.7278,12.7278,50000.0
2017-03-22 10:20:00,12.92,12.94,12.92,12.92,61704.0,12.7475,12.7672,12.7475,12.7475,61704.0
2017-03-22 10:25:00,12.92,12.93,12.9,12.91,40184.0,12.7475,12.7574,12.7278,12.7376,40184.0
2017-03-22 10:30:00,12.9,12.91,12.87,12.91,239824.0,12.7278,12.7376,12.6982,12.7376,239824.0
2017-03-22 10:35:00,12.91,12.98,12.91,12.96,196456.0,12.7376,12.8067,12.7376,12.787,196456.0
2017-03-22 10:40:00,12.96,12.98,12.95,12.96,61600.0,12.787,12.8067,12.7771,12.787,61600.0
2017-03-22 10:45:00,12.95,12.97,12.95,12.96,48400.0,12.7771,12.7968,12.7771,12.787,48400.0
2017-03-22 10:50:00,12.96,12.99,12.96,12.98,25600.0,12.787,12.8166,12.787,12.8067,25600.0
2017-03-22 10:55:00,12.97,12.99,12.97,12.99,20760.0,12.7968,12.8166,12.7968,12.8166,20760.0
2017-03-22 11:00:00,13.0,13.0,12.97,12.97,83608.0,12.8264,12.8264,12.7968,12.7968,83608.0
2017-03-22 11:05:00,12.97,12.99,12.97,12.99,36456.0,12.7968,12.8166,12.7968,12.8166,36456.0
2017-03-22 11:10:00,12.98,12.99,12.97,12.97,24168.0,12.8067,12.8166,12.7968,12.7968,24168.0
2017-03-22 11:15:00,12.99,13.06,12.99,13.06,162808.0,12.8166,12.8856,12.8166,12.8856,162808.0
2017-03-22 11:20:00,13.06,13.08,13.06,13.08,120824.0,12.8856,12.9054,12.8856,12.9054,120824.0
2017-03-22 11:25:00,13.07,13.07,13.06,13.06,59200.0,12.8955,12.8955,12.8856,12.8856,59200.0
2017-03-22 11:30:00,13.06,13.06,13.05,13.05,82400.0,12.8856,12.8856,12.8758,12.8758,82400.0
2017-03-22 11:35:00,13.04,13.06,13.04,13.06,18400.0,12.8659,12.8856,12.8659,12.8856,18400.0
2017-03-22 11:40:00,13.06,13.07,13.06,13.07,7200.0,12.8856,12.8955,12.8856,12.8955,7200.0
2017-03-22 11:45:00,13.06,13.06,13.05,13.05,16800.0,12.8856,12.8856,12.8758,12.8758,16800.0
2017-03-22 11:50:00,13.05,13.06,13.04,13.04,22400.0,12.8758,12.8856,12.8659,12.8659,22400.0
2017-03-22 11:55:00,13.05,13.05,13.04,13.05,82048.0,12.8758,12.8758,12.8659,12.8758,82048.0
2017-03-22 12:00:00,13.05,13.05,13.04,13.05,40808.0,12.8758,12.8758,12.8659,12.8758,40808.0
2017-03-22 12:05:00,13.06,13.06,13.04,13.04,7960.0,12.8856,12.8856,12.8659,12.8659,7960.0
2017-03-22 12:10:00,13.04,13.04,13.02,13.02,25336.0,12.8659,12.8659,12.8462,12.8462,25336.0
2017-03-22 12:15:00,13.03,13.03,13.01,13.02,41120.0,12.856,12.856,12.8363,12.8462,41120.0
2017-03-22 12:20:00,13.01,13.02,13.01,13.02,48392.0,12.8363,12.8462,12.8363,12.8462,48392.0
2017-03-22 12:25:00,13.02,13.02,13.01,13.01,13624.0,12.8462,12.8462,12.8363,12.8363,13624.0
2017-03-22 12:30:00,13.01,13.03,13.01,13.03,113104.0,12.8363,12.856,12.8363,12.856,113104.0
2017-03-22 12:35:00,13.03,13.03,13.01,13.02,84440.0,12.856,12.856,12.8363,12.8462,84440.0
2017-03-22 12:40:00,13.02,13.02,13.01,13.01,179200.0,12.8462,12.8462,12.8363,12.8363,179200.0
2017-03-22 12:45:00,13.01,13.02,13.01,13.01,4000.0,12.8363,12.8462,12.8363,12.8363,4000.0
2017-03-22 12:50:00,13.01,13.01,12.99,13.0,46400.0,12.8363,12.8363,12.8166,12.8264,46400.0
2017-03-22 12:55:00,13.01,13.02,13.01,13.02,16000.0,12.8363,12.8462,12.8363,12.8462,16000.0
2017-03-22 13:00:00,13.01,13.01,12.97,12.99,145392.0,12.8363,12.8363,12.7968,12.8166,145392.0
2017-03-22 13:05:00,12.99,12.99,12.98,12.99,24000.0,12.8166,12.8166,12.8067,12.8166,24000.0
2017-03-22 13:10:00,12.99,13.0,12.98,12.98,9032.0,12.8166,12.8264,12.8067,12.8067,9032.0
2017-03-22 13:15:00,12.99,13.02,12.99,13.02,35200.0,12.8166,12.8462,12.8166,12.8462,35200.0
2017-03-22 13:20:00,13.03,13.03,13.01,13.01,26400.0,12.856,12.856,12.8363,12.8363,26400.0
2017-03-22 13:25:00,13.02,13.02,13.01,13.01,139840.0,12.8462,12.8462,12.8363,12.8363,139840.0
2017-03-22 13:30:00,13.01,13.04,13.01,13.04,61280.0,12.8363,12.8659,12.8363,12.8659,61280.0
2017-03-22 13:35:00,13.04,13.04,13.03,13.04,9600.0,12.8659,12.8659,12.856,12.8659,9600.0
2017-03-22 13:40:00,13.05,13.05,13.03,13.04,18400.0,12.8758,12.8758,12.856,12.8659,18400.0
2017-03-22 13:45:00,13.03,13.04,13.01,13.02,72592.0,12.856,12.8659,12.8363,12.8462,72592.0
2017-03-22 13:50:00,13.02,13.02,13.01,13.01,14400.0,12.8462,12.8462,12.8363,12.8363,14400.0
2017-03-22 13:55:00,13.0,13.0,12.99,12.99,3200.0,12.8264,12.8264,12.8166,12.8166,3200.0
2017-03-22 14:00:00,12.99,13.02,12.99,13.02,37600.0,12.8166,12.8462,12.8166,12.8462,37600.0
2017-03-22 14:05:00,13.02,13.02,13.0,13.0,23456.0,12.8462,12.8462,12.8264,12.8264,23456.0
2017-03-22 14:10:00,13.0,13.03,13.0,13.02,18400.0,12.8264,12.856,12.8264,12.8462,18400.0
2017-03-22 14:15:00,13.02,13.02,13.01,13.02,8360.0,12.8462,12.8462,12.8363,12.8462,8360.0
2017-03-22 14:20:00,13.02,13.02,13.01,13.02,4320.0,12.8462,12.8462,12.8363,12.8462,4320.0
2017-03-22 14:25:00,13.01,13.01,12.99,12.99,10800.0,12.8363,12.8363,12.8166,12.8166,10800.0
2017-03-22 14:30:00,13.0,13.02,13.0,13.01,12800.0,12.8264,12.8462,12.8264,12.8363,12800.0
2017-03-22 14:35:00,13.01,13.03,13.01,13.03,8800.0,12.8363,12.856,12.8363,12.856,8800.0
2017-03-22 14:40:00,13.04,13.05,13.03,13.05,13992.0,12.8659,12.8758,12.856,12.8758,13992.0
2017-03-22 14:45:00,13.06,13.06,13.04,13.06,22120.0,12.8856,12.8856,12.8659,12.8856,22120.0
2017-03-22 14:50:00,13.06,13.06,13.05,13.05,267976.0,12.8856,12.8856,12.8758,12.8758,267976.0
2017-03-22 14:55:00,13.05,13.06,13.05,13.06,11200.0,12.8758,12.8856,12.8758,12.8856,11200.0
2017-03-22 15:00:00,13.06,13.06,13.05,13.05,44120.0,12.8856,12.8856,12.8758,12.8758,44120.0
2017-03-22 15:05:00,13.05,13.06,13.05,13.06,17920.0,12.8758,12.8856,12.8758,12.8856,17920.0
2017-03-22 15:10:00,13.06,13.06,13.06,13.06,5728.0,12.8856,12.8856,12.8856,12.8856,5728.0
2017-03-22 15:15:00,13.05,13.07,13.05,13.07,122800.0,12.8758,12.8955,12.8758,12.8955,122800.0
2017-03-22 15:20:00,13.07,13.1,13.07,13.08,186384.0,12.8955,12.9251,12.8955,12.9054,186384.0
2017-03-22 15:25:00,13.08,13.08,13.08,13.08,35928.0,12.9054,12.9054,12.9054,12.9054,35928.0
2017-03-22 15:30:00,13.07,13.07,13.06,13.06,109104.0,12.8955,12.8955,12.8856,12.8856,109104.0
2017-03-22 15:35:00,13.06,13.06,13.05,13.05,37792.0,12.8856,12.8856,12.8758,12.8758,37792.0
2017-03-22 15:40:00,13.05,13.07,13.05,13.05,57600.0,12.8758,12.8955,12.8758,12.8758,57600.0
2017-03-22 15:45:00,13.05,13.06,13.05,13.06,185584.0,12.8758,12.8856,12.8758,12.8856,185584.0
2017-03-22 15:50:00,13.06,13.08,13.06,13.07,234864.0,12.8856,12.9054,12.8856,12.8955,234864.0
2017-03-22 15:55:00,13.07,13.09,13.07,13.07,319632.0,12.8955,12.9152,12.8955,12.8955,319632.0
2017-03-23 09:30:00,13.04,13.04,12.99,13.02,92792.0,12.8659,12.8659,12.8166,12.8462,92792.0
2017-03-23 09:35:00,13.02,13.07,13.02,13.04,325824.0,12.8462,12.8955,12.8462,12.8659,325824.0
2017-03-23 09:40:00,13.04,13.04,12.99,13.01,134176.0,12.8659,12.8659,12.8166,12.8363,134176.0
2017-03-23 09:45:00,13.01,13.02,12.99,13.01,59640.0,12.8363,12.8462,12.8166,12.8363,59640.0
2017-03-23 09:50:00,13.02,13.02,12.99,12.99,69600.0,12.8462,12.8462,12.8166,12.8166,69600.0
2017-03-23 09:55:00,12.99,13.02,12.99,13.01,9600.0,12.8166,12.8462,12.8166,12.8363,9600.0
2017-03-23 10:00:00,13.01,13.03,13.01,13.02,47200.0,12.8363,12.856,12.8363,12.8462,47200.0
2017-03-23 10:05:00,13.02,13.02,12.99,13.0,90480.0,12.8462,12.8462,12.8166,12.8264,90480.0
2017-03-23 10:10:00,13.0,13.01,12.99,12.99,26400.0,12.8264,12.8363,12.8166,12.8166,26400.0
2017-03-23 10:15:00,13.0,13.0,12.97,12.98,67440.0,12.8264,12.8264,12.7968,12.8067,67440.0
2017-03-23 10:20:00,12.99,13.01,12.99,13.01,21384.0,12.8166,12.8363,12.8166,12.8363,21384.0
2017-03-23 10:25:00,13.0,13.02,13.0,13.01,4000.0,12.8264,12.8462,12.8264,12.8363,4000.0
2017-03-23 10:30:00,13.01,13.04,13.01,13.03,30800.0,12.8363,12.8659,12.8363,12.856,30800.0
2017-03-23 10:35:00,13.03,13.05,13.03,13.05,50240.0,12.856,12.8758,12.856,12.8758,50240.0
2017-03-23 10:40:00,13.06,13.07,13.05,13.06,52040.0,12.8856,12.8955,12.8758,12.8856,52040.0
2017-03-23 10:45:00,13.07,13.07,13.06,13.07,152800.0,12.8955,12.8955,12.8856,12.8955,152800.0
2017-03-23 10:50:00,13.06,13.08,13.06,13.08,39736.0,12.8856,12.9054,12.8856,12.9054,39736.0
2017-03-23 10:55:00,13.08,13.09,13.07,13.07,45200.0,12.9054,12.9152,12.8955,12.8955,45200.0
2017-03-23 11:00:00,13.07,13.08,13.07,13.07,22240.0,12.8955,12.9054,12.8955,12.8955,22240.0
2017-03-23 11:05:00,13.06,13.08,13.06,13.08,95200.0,12.8856,12.9054,12.8856,12.9054,95200.0
2017-03-23 11:10:00,13.08,13.1,13.08,13.09,90400.0,12.9054,12.9251,12.9054,12.9152,90400.0
2017-03-23 11:15:00,13.1,13.11,13.1,13.1,240856.0,12.9251,12.935,12.9251,12.9251,240856.0
2017-03-23 11:20:00,13.11,13.11,13.09,13.09,121440.0,12.935,12.935,12.9152,12.9152,121440.0
2017-03-23 11:25:00,13.09,13.09,13.09,13.09,32800.0,12.9152,12.9152,12.9152,12.9152,32800.0
2017-03-23 11:30:00,13.09,13.1,13.09,13.1,21600.0,12.9152,12.9251,12.9152,12.9251,21600.0
2017-03-23 11:35:00,13.09,13.1,13.09,13.1,36000.0,12.9152,12.9251,12.9152,12.9251,36000.0
2017-03-23 11:40:00,13.1,13.1,13.09,13.09,30400.0,12.9251,12.9251,12.9152,12.9152,30400.0
2017-03-23 11:45:00,13.08,13.08,13.08,13.08,35040.0,12.9054,12.9054,12.9054,12.9054,35040.0
2017-03-23 11:50:00,13.09,13.09,13.08,13.09,33464.0,12.9152,12.9152,12.9054,12.9152,33464.0
2017-03-23 11:55:00,13.09,13.1,13.09,13.1,20800.0,12.9152,12.9251,12.9152,12.9251,20800.0
2017-03-23 12:00:00,13.1,13.1,13.1,13.1,24608.0,12.9251,12.9251,12.9251,12.9251,24608.0
2017-03-23 12:05:00,13.11,13.11,13.09,13.09,30400.0,12.935,12.935,12.9152,12.9152,30400.0
2017-03-23 12:10:00,13.1,13.1,13.09,13.09,62120.0,12.9251,12.9251,12.9152,12.9152,62120.0
2017-03-23 12:15:00,13.09,13.11,13.09,13.1,40088.0,12.9152,12.935,12.9152,12.9251,40088.0
2017-03-23 12:20:00,13.1,13.11,13.1,13.11,55200.0,12.9251,12.935,12.9251,12.935,55200.0
2017-03-23 12:25:00,13.11,13.11,13.1,13.1,16400.0,12.935,12.935,12.9251,12.9251,16400.0
2017-03-23 12:30:00,13.1,13.1,13.09,13.1,104240.0,12.9251,12.9251,12.9152,12.9251,104240.0
2017-03-23 12:35:00,13.11,13.11,13.09,13.09,31968.0,12.935,12.935,12.9152,12.9152,31968.0
2017-03-23 12:40:00,13.09,13.1,13.09,13.1,11056.0,12.9152,12.9251,12.9152,12.9251,11056.0
2017-03-23 12:45:00,13.1,13.1,13.08,13.08,14400.0,12.9251,12.9251,12.9054,12.9054,14400.0
2017-03-23 12:50:00,13.09,13.09,13.09,13.09,14400.0,12.9152,12.9152,12.9152,12.9152,14400.0
2017-03-23 12:55:00,13.09,13.1,13.09,13.1,114192.0,12.9152,12.9251,12.9152,12.9251,114192.0
2017-03-23 13:00:00,13.1,13.11,13.05,13.05,154992.0,12.9251,12.935,12.8758,12.8758,154992.0
2017-03-23 13:05:00,13.06,13.08,13.03,13.03,97120.0,12.8856,12.9054,12.856,12.856,97120.0
2017-03-23 13:10:00,13.03,13.04,13.01,13.03,118560.0,12.856,12.8659,12.8363,12.856,118560.0
2017-03-23 13:15:00,13.03,13.04,13.02,13.04,113920.0,12.856,12.8659,12.8462,12.8659,113920.0
2017-03-23 13:20:00,13.04,13.06,13.04,13.04,78624.0,12.8659,12.8856,12.8659,12.8659,78624.0
2017-03-23 13:25:00,13.04,13.05,13.01,13.01,75000.0,12.8659,12.8758,12.8363,12.8363,75000.0
2017-03-23 13:30:00,13.01,13.04,13.01,13.03,73600.0,12.8363,12.8659,12.8363,12.856,73600.0
2017-03-23 13:35:00,13.03,13.04,13.02,13.02,184720.0,12.856,12.8659,12.8462,12.8462,184720.0
2017-03-23 13:40:00,13.02,13.05,13.02,13.05,70400.0,12.8462,12.8758,12.8462,12.8758,70400.0
2017-03-23 13:45:00,13.04,13.06,13.04,13.05,50760.0,12.8659,12.8856,12.8659,12.8758,50760.0
2017-03-23 13:50:00,13.06,13.06,13.05,13.06,145808.0,12.8856,12.8856,12.8758,12.8856,145808.0
2017-03-23 13:55:00,13.06,13.06,13.05,13.05,84648.0,12.8856,12.8856,12.8758,12.8758,84648.0
2017-03-23 14:00:00,13.04,13.05,13.04,13.05,4800.0,12.8659,12.8758,12.8659,12.8758,4800.0
2017-03-23 14:05:00,13.05,13.06,13.04,13.06,42320.0,12.8758,12.8856,12.8659,12.8856,42320.0
2017-03-23 14:10:00,13.06,13.06,13.06,13.06,4800.0,12.8856,12.8856,12.8856,12.8856,4800.0
2017-03-23 14:15:00,13.06,13.06,13.06,13.06,20320.0,12.8856,12.8856,12.8856,12.8856,20320.0
2017-03-23 14:20:00,13.07,13.07,13.06,13.06,7280.0,12.8955,12.8955,12.8856,12.8856,7280.0
2017-03-23 14:25:00,13.06,13.07,13.06,13.06,7600.0,12.8856,12.8955,12.8856,12.8856,7600.0
2017-03-23 14:30:00,13.06,13.07,13.06,13.07,21600.0,12.8856,12.8955,12.8856,12.8955,21600.0
2017-03-23 14:35:00,13.06,13.07,13.05,13.07,158528.0,12.8856,12.8955,12.8758,12.8955,158528.0
2017-03-23 14:40:00,13.07,13.09,13.07,13.09,111200.0,12.8955,12.9152,12.8955,12.9152,111200.0
2017-03-23 14:45:00,13.09,13.09,13.08,13.08,6320.0,12.9152,12.9152,12.9054,12.9054,6320.0
2017-03-23 14:50:00,13.08,13.08,13.08,13.08,11520.0,12.9054,12.9054,12.9054,12.9054,11520.0
2017-03-23 14:55:00,13.09,13.09,13.09,13.09,7720.0,12.9152,12.9152,12.9152,12.9152,7720.0
2017-03-23 15:00:00,13.06,13.06,13.04,13.04,46240.0,12.8856,12.8856,12.8659,12.8659,46240.0
2017-03-23 15:05:00,13.05,13.05,13.05,13.05,20800.0,12.8758,12.8758,12.8758,12.8758,20800.0
2017-03-23 15:10:00,13.05,13.05,13.02,13.03,132320.0,12.8758,12.8758,12.8462,12.856,132320.0
2017-03-23 15:15:00,13.04,13.04,13.01,13.01,102376.0,12.8659,12.8659,12.8363,12.8363,102376.0
2017-03-23 15:20:00,13.02,13.04,13.02,13.02,78368.0,12.8462,12.8659,12.8462,12.8462,78368.0
2017-03-23 15:25:00,13.03,13.03,13.0,13.0,58400.0,12.856,12.856,12.8264,12.8264,58400.0
2017-03-23 15:30:00,12.99,13.01,12.96,12.97,134480.0,12.8166,12.8363,12.787,12.7968,134480.0
2017-03-23 15:35:00,12.98,13.0,12.97,13.0,46552.0,12.8067,12.8264,12.7968,12.8264,46552.0
2017-03-23 15:40:00,13.0,13.01,12.98,12.98,26400.0,12.8264,12.8363,12.8067,12.8067,26400.0
2017-03-23 15:45:00,12.97,13.01,12.97,13.01,34800.0,12.7968,12.8363,12.7968,12.8363,34800.0
2017-03-23 15:50:00,13.0,13.0,12.98,12.99,48112.0,12.8264,12.8264,12.8067,12.8166,48112.0
2017-03-23 15:55:00,12.99,13.02,12.98,13.01,261128.0,12.8166,12.8462,12.8067,12.8363,261128.0
2017-03-24 09:30:00,13.09,13.13,13.09,13.12,173768.0,12.9152,12.9547,12.9152,12.9448,173768.0
2017-03-24 09:35:00,13.13,13.14,13.09,13.13,102896.0,12.9547,12.9646,12.9152,12.9547,102896.0
2017-03-24 09:40:00,13.13,13.15,13.13,13.15,42288.0,12.9547,12.9744,12.9547,12.9744,42288.0
2017-03-24 09:45:00,13.15,13.18,13.15,13.18,201064.0,12.9744,13.004,12.9744,13.004,201064.0
2017-03-24 09:50:00,13.18,13.18,13.17,13.17,39080.0,13.004,13.004,12.9942,12.9942,39080.0
2017-03-24 09:55:00,13.17,13.17,13.15,13.15,50384.0,12.9942,12.9942,12.9744,12.9744,50384.0
2017-03-24 10:00:00,13.16,13.16,13.15,13.15,67000.0,12.9843,12.9843,12.9744,12.9744,67000.0
2017-03-24 10:05:00,13.15,13.15,13.15,13.15,44944.0,12.9744,12.9744,12.9744,12.9744,44944.0
2017-03-24 10:10:00,13.14,13.15,13.14,13.15,32000.0,12.9646,12.9744,12.9646,12.9744,32000.0
2017-03-24 10:15:00,13.15,13.17,13.15,13.16,16000.0,12.9744,12.9942,12.9744,12.9843,16000.0
2017-03-24 10:20:00,13.15,13.15,13.13,13.15,34488.0,12.9744,12.9744,12.9547,12.9744,34488.0
2017-03-24 10:25:00,13.14,13.15,13.14,13.15,10400.0,12.9646,12.9744,12.9646,12.9744,10400.0
2017-03-24 10:30:00,13.15,13.17,13.14,13.15,125288.0,12.9744,12.9942,12.9646,12.9744,125288.0
2017-03-24 10:35:00,13.15,13.16,13.15,13.15,29032.0,12.9744,12.9843,12.9744,12.9744,29032.0
2017-03-24 10:40:00,13.15,13.15,13.14,13.14,10000.0,12.9744,12.9744,12.9646,12.9646,10000.0
2017-03-24 10:45:00,13.14,13.16,13.14,13.15,81440.0,12.9646,12.9843,12.9646,12.9744,81440.0
2017-03-24 10:50:00,13.15,13.18,13.15,13.18,18400.0,12.9744,13.004,12.9744,13.004,18400.0
2017-03-24 10:55:00,13.17,13.18,13.17,13.17,64472.0,12.9942,13.004,12.9942,12.9942,64472.0
2017-03-24 11:00:00,13.17,13.18,13.17,13.18,18880.0,12.9942,13.004,12.9942,13.004,18880.0
2017-03-24 11:05:00,13.18,13.19,13.17,13.18,144056.0,13.004,13.0139,12.9942,13.004,144056.0
2017-03-24 11:10:00,13.17,13.18,13.17,13.18,10000.0,12.9942,13.004,12.9942,13.004,10000.0
2017-03-24 11:15:00,13.18,13.18,13.17,13.17,33600.0,13.004,13.004,12.9942,12.9942,33600.0
2017-03-24 11:20:00,13.17,13.17,13.15,13.16,13648.0,12.9942,12.9942,12.9744,12.9843,13648.0
2017-03-24 11:25:00,13.16,13.16,13.16,13.16,3616.0,12.9843,12.9843,12.9843,12.9843,3616.0
2017-03-24 11:30:00,13.15,13.16,13.15,13.15,36800.0,12.9744,12.9843,12.9744,12.9744,36800.0
2017-03-24 11:35:00,13.16,13.17,13.16,13.16,9376.0,12.9843,12.9942,12.9843,12.9843,9376.0
2017-03-24 11:40:00,13.17,13.17,13.17,13.17,72000.0,12.9942,12.9942,12.9942,12.9942,72000.0
2017-03-24 11:45:00,13.17,13.17,13.17,13.17,8800.0,12.9942,12.9942,12.9942,12.9942,8800.0
2017-03-24 11:50:00,13.18,13.18,13.18,13.18,19288.0,13.004,13.004,13.004,13.004,19288.0
2017-03-24 11:55:00,13.18,13.18,13.18,13.18,4800.0,13.004,13.004,13.004,13.004,4800.0
2017-03-24 12:00:00,13.18,13.19,13.18,13.18,59304.0,13.004,13.0139,13.004,13.004,59304.0
2017-03-24 12:05:00,13.19,13.19,13.18,13.19,71200.0,13.0139,13.0139,13.004,13.0139,71200.0
2017-03-24 12:10:00,13.19,13.19,13.12,13.14,274408.0,13.0139,13.0139,12.9448,12.9646,274408.0
2017-03-24 12:15:00,13.14,13.14,13.12,13.12,68200.0,12.9646,12.9646,12.9448,12.9448,68200.0
2017-03-24 12:20:00,13.11,13.13,13.11,13.13,134840.0,12.935,12.9547,12.935,12.9547,134840.0
2017-03-24 12:25:00,13.12,13.17,13.12,13.16,81560.0,12.9448,12.9942,12.9448,12.9843,81560.0
2017-03-24 12:30:00,13.16,13.17,13.14,13.15,32800.0,12.9843,12.9942,12.9646,12.9744,32800.0
2017-03-24 12:35:00,13.16,13.16,13.16,13.16,2400.0,12.9843,12.9843,12.9843,12.9843,2400.0
2017-03-24 12:40:00,13.15,13.17,13.15,13.16,55120.0,12.9744,12.9942,12.9744,12.9843,55120.0
2017-03-24 12:45:00,13.16,13.17,13.16,13.17,73144.0,12.9843,12.9942,12.9843,12.9942,73144.0
2017-03-24 12:50:00,13.17,13.17,13.14,13.15,90400.0,12.9942,12.9942,12.9646,12.9744,90400.0
2017-03-24 12:55:00,13.15,13.15,13.15,13.15,57600.0,12.9744,12.9744,12.9744,12.9744,57600.0
2017-03-24 13:00:00,13.15,13.16,13.15,13.15,15200.0,12.9744,12.9843,12.9744,12.9744,15200.0
2017-03-24 13:05:00,13.15,13.15,13.12,13.12,148800.0,12.9744,12.9744,12.9448,12.9448,148800.0
2017-03-24 13:10:00,13.12,13.13,13.11,13.13,35600.0,12.9448,12.9547,12.935,12.9547,35600.0
2017-03-24 13:15:00,13.13,13.13,13.13,13.13,26400.0,12.9547,12.9547,12.9547,12.9547,26400.0
2017-03-24 13:20:00,13.12,13.13,13.12,13.12,46400.0,12.9448,12.9547,12.9448,12.9448,46400.0
2017-03-24 13:25:00,13.14,13.15,13.14,13.14,26400.0,12.9646,12.9744,12.9646,12.9646,26400.0
2017-03-24 13:30:00,13.13,13.15,13.13,13.15,32000.0,12.9547,12.9744,12.9547,12.9744,32000.0
2017-03-24 13:35:00,13.13,13.13,13.12,13.12,2400.0,12.9547,12.9547,12.9448,12.9448,2400.0
2017-03-24 13:40:00,13.12,13.12,13.12,13.12,0.0,12.9448,12.9448,12.9448,12.9448,0.0
2017-03-24 13:45:00,13.12,13.12,13.11,13.12,40640.0,12.9448,12.9448,12.935,12.9448,40640.0
2017-03-24 13:50:00,13.12,13.12,13.09,13.09,56192.0,12.9448,12.9448,12.9152,12.9152,56192.0
2017-03-24 13:55:00,13.09,13.09,13.08,13.08,40800.0,12.9152,12.9152,12.9054,12.9054,40800.0
2017-03-24 14:00:00,13.08,13.09,13.08,13.08,70720.0,12.9054,12.9152,12.9054,12.9054,70720.0
2017-03-24 14:05:00,13.09,13.09,13.08,13.08,86848.0,12.9152,12.9152,12.9054,12.9054,86848.0
2017-03-24 14:10:00,13.09,13.1,13.09,13.1,4000.0,12.9152,12.9251,12.9152,12.9251,4000.0
2017-03-24 14:15:00,13.09,13.1,13.09,13.1,27856.0,12.9152,12.9251,12.9152,12.9251,27856.0
2017-03-24 14:20:00,13.1,13.1,13.1,13.1,26344.0,12.9251,12.9251,12.9251,12.9251,26344.0
2017-03-24 14:25:00,13.1,13.1,13.08,13.08,37400.0,12.9251,12.9251,12.9054,12.9054,37400.0
2017-03-24 14:30:00,13.08,13.09,13.08,13.09,13800.0,12.9054,12.9152,12.9054,12.9152,13800.0
2017-03-24 14:35:00,13.08,13.08,13.06,13.06,52800.0,12.9054,12.9054,12.8856,12.8856,52800.0
2017-03-24 14:40:00,13.06,13.06,13.05,13.05,89168.0,12.8856,12.8856,12.8758,12.8758,89168.0
2017-03-24 14:45:00,13.06,13.06,13.02,13.03,110104.0,12.8856,12.8856,12.8462,12.856,110104.0
2017-03-24 14:50:00,13.03,13.04,13.01,13.01,56872.0,12.856,12.8659,12.8363,12.8363,56872.0
2017-03-24 14:55:00,13.01,13.02,13.0,13.0,59840.0,12.8363,12.8462,12.8264,12.8264,59840.0
2017-03-24 15:00:00,13.01,13.01,12.97,12.99,127256.0,12.8363,12.8363,12.7968,12.8166,127256.0
2017-03-24 15:05:00,12.98,13.0,12.98,13.0,222584.0,12.8067,12.8264,12.8067,12.8264,222584.0
2017-03-24 15:10:00,13.0,13.0,12.99,12.99,38968.0,12.8264,12.8264,12.8166,12.8166,38968.0
2017-03-24 15:15:00,13.0,13.0,12.96,12.99,145840.0,12.8264,12.8264,12.787,12.8166,145840.0
2017-03-24 15:20:00,12.99,13.02,12.99,13.02,48952.0,12.8166,12.8462,12.8166,12.8462,48952.0
2017-03-24 15:25:00,13.01,13.03,13.01,13.03,5200.0,12.8363,12.856,12.8363,12.856,5200.0
2017-03-24 15:30:00,13.02,13.06,13.0,13.05,130760.0,12.8462,12.8856,12.8264,12.8758,130760.0
2017-03-24 15:35:00,13.05,13.1,13.03,13.1,462688.0,12.8758,12.9251,12.856,12.9251,462688.0
2017-03-24 15:40:00,13.1,13.13,13.1,13.11,343040.0,12.9251,12.9547,12.9251,12.935,343040.0
2017-03-24 15:45:00,13.11,13.11,13.06,13.07,300720.0,12.935,12.935,12.8856,12.8955,300720.0
2017-03-24 15:50:00,13.07,13.1,13.05,13.08,223624.0,12.8955,12.9251,12.8758,12.9054,223624.0
2017-03-24 15:55:00,13.08,13.09,13.04,13.05,344792.0,12.9054,12.9152,12.8659,12.8758,344792.0
2017-03-27 09:30:00,12.88,12.9,12.83,12.88,719800.0,12.708,12.7278,12.6587,12.708,719800.0
2017-03-27 09:35:00,12.88,12.88,12.83,12.85,272328.0,12.708,12.708,12.6587,12.6784,272328.0
2017-03-27 09:40:00,12.85,12.85,12.81,12.84,231632.0,12.6784,12.6784,12.639,12.6686,231632.0
2017-03-27 09:45:00,12.84,12.87,12.83,12.86,209400.0,12.6686,12.6982,12.6587,12.6883,209400.0
2017-03-27 09:50:00,12.87,12.92,12.87,12.9,209680.0,12.6982,12.7475,12.6982,12.7278,209680.0
2017-03-27 09:55:00,12.89,12.92,12.88,12.92,75792.0,12.7179,12.7475,12.708,12.7475,75792.0
2017-03-27 10:00:00,12.91,12.92,12.9,12.92,100000.0,12.7376,12.7475,12.7278,12.7475,100000.0
2017-03-27 10:05:00,12.93,12.95,12.92,12.92,145008.0,12.7574,12.7771,12.7475,12.7475,145008.0
2017-03-27 10:10:00,12.93,12.95,12.93,12.95,89848.0,12.7574,12.7771,12.7574,12.7771,89848.0
2017-03-27 10:15:00,12.95,12.97,12.94,12.96,219144.0,12.7771,12.7968,12.7672,12.787,219144.0
2017-03-27 10:20:00,12.95,12.97,12.95,12.97,123600.0,12.7771,12.7968,12.7771,12.7968,123600.0
2017-03-27 10:25:00,12.97,12.98,12.96,12.96,40000.0,12.7968,12.8067,12.787,12.787,40000.0
2017-03-27 10:30:00,12.97,12.99,12.96,12.98,48024.0,12.7968,12.8166,12.787,12.8067,48024.0
2017-03-27 10:35:00,12.98,12.99,12.97,12.97,54080.0,12.8067,12.8166,12.7968,12.7968,54080.0
2017-03-27 10:40:00,12.97,13.0,12.97,13.0,72320.0,12.7968,12.8264,12.7968,12.8264,72320.0
2017-03-27 10:45:00,13.0,13.01,13.0,13.0,34760.0,12.8264,12.8363,12.8264,12.8264,34760.0
2017-03-27 10:50:00,12.99,12.99,12.99,12.99,800.0,12.8166,12.8166,12.8166,12.8166,800.0
2017-03-27 10:55:00,12.98,13.01,12.98,13.0,35384.0,12.8067,12.8363,12.8067,12.8264,35384.0
2017-03-27 11:00:00,12.99,13.0,12.99,13.0,24000.0,12.8166,12.8264,12.8166,12.8264,24000.0
2017-03-27 11:05:00,12.99,12.99,12.98,12.98,46688.0,12.8166,12.8166,12.8067,12.8067,46688.0
2017-03-27 11:10:00,12.97,12.99,12.97,12.98,5600.0,12.7968,12.8166,12.7968,12.8067,5600.0
2017-03-27 11:15:00,12.98,12.99,12.98,12.98,15440.0,12.8067,12.8166,12.8067,12.8067,15440.0
2017-03-27 11:20:00,12.99,12.99,12.98,12.99,7200.0,12.8166,12.8166,12.8067,12.8166,7200.0
2017-03-27 11:25:00,12.99,13.03,12.99,13.03,61096.0,12.8166,12.856,12.8166,12.856,61096.0
2017-03-27 11:30:00,13.04,13.06,13.04,13.05,221208.0,12.8659,12.8856,12.8659,12.8758,221208.0
2017-03-27 11:35:00,13.06,13.06,13.05,13.06,19896.0,12.8856,12.8856,12.8758,12.8856,19896.0
2017-03-27 11:40:00,13.05,13.06,13.05,13.06,60216.0,12.8758,12.8856,12.8758,12.8856,60216.0
2017-03-27 11:45:00,13.06,13.06,13.05,13.05,57600.0,12.8856,12.8856,12.8758,12.8758,57600.0
2017-03-27 11:50:00,13.04,13.04,13.03,13.03,17328.0,12.8659,12.8659,12.856,12.856,17328.0
2017-03-27 11:55:00,13.03,13.05,13.03,13.05,20000.0,12.856,12.8758,12.856,12.8758,20000.0
2017-03-27 12:00:00,13.05,13.07,13.04,13.07,83160.0,12.8758,12.8955,12.8659,12.8955,83160.0
2017-03-27 12:05:00,13.07,13.08,13.07,13.07,20568.0,12.8955,12.9054,12.8955,12.8955,20568.0
2017-03-27 12:10:00,13.07,13.07,13.06,13.06,8192.0,12.8955,12.8955,12.8856,12.8856,8192.0
2017-03-27 12:15:00,13.07,13.08,13.06,13.08,16320.0,12.8955,12.9054,12.8856,12.9054,16320.0
2017-03-27 12:20:00,13.08,13.08,13.07,13.07,39080.0,12.9054,12.9054,12.8955,12.8955,39080.0
2017-03-27 12:25:00,13.07,13.07,13.06,13.07,24800.0,12.8955,12.8955,12.8856,12.8955,24800.0
2017-03-27 12:30:00,13.06,13.06,13.06,13.06,17920.0,12.8856,12.8856,12.8856,12.8856,17920.0
2017-03-27 12:35:00,13.08,13.08,13.07,13.07,14400.0,12.9054,12.9054,12.8955,12.8955,14400.0
2017-03-27 12:40:00,13.07,13.07,13.07,13.07,1600.0,12.8955,12.8955,12.8955,12.8955,1600.0
2017-03-27 12:45:00,13.07,13.08,13.07,13.07,29392.0,12.8955,12.9054,12.8955,12.8955,29392.0
2017-03-27 12:50:00,13.08,13.12,13.08,13.12,196160.0,12.9054,12.9448,12.9054,12.9448,196160.0
2017-03-27 12:55:00,13.12,13.12,13.1,13.11,34400.0,12.9448,12.9448,12.9251,12.935,34400.0
2017-03-27 13:00:00,13.11,13.14,13.11,13.14,43200.0,12.935,12.9646,12.935,12.9646,43200.0
2017-03-27 13:05:00,13.14,13.14,13.13,13.13,40000.0,12.9646,12.9646,12.9547,12.9547,40000.0
2017-03-27 13:10:00,13.13,13.13,13.12,13.12,13600.0,12.9547,12.9547,12.9448,12.9448,13600.0
2017-03-27 13:15:00,13.12,13.12,13.12,13.12,25600.0,12.9448,12.9448,12.9448,12.9448,25600.0
2017-03-27 13:20:00,13.12,13.12,13.12,13.12,1600.0,12.9448,12.9448,12.9448,12.9448,1600.0
2017-03-27 13:25:00,13.13,13.13,13.11,13.12,80504.0,12.9547,12.9547,12.935,12.9448,80504.0
2017-03-27 13:30:00,13.11,13.12,13.11,13.11,14400.0,12.935,12.9448,12.935,12.935,14400.0
2017-03-27 13:35:00,13.11,13.11,13.09,13.09,16960.0,12.935,12.935,12.9152,12.9152,16960.0
2017-03-27 13:40:00,13.09,13.1,13.09,13.09,65168.0,12.9152,12.9251,12.9152,12.9152,65168.0
2017-03-27 13:45:00,13.1,13.1,13.09,13.09,69416.0,12.9251,12.9251,12.9152,12.9152,69416.0
2017-03-27 13:50:00,13.09,13.09,13.08,13.09,35144.0,12.9152,12.9152,12.9054,12.9152,35144.0
2017-03-27 13:55:00,13.09,13.1,13.09,13.09,20936.0,12.9152,12.9251,12.9152,12.9152,20936.0
2017-03-27 14:00:00,13.1,13.1,13.1,13.1,1600.0,12.9251,12.9251,12.9251,12.9251,1600.0
2017-03-27 14:05:00,13.1,13.11,13.1,13.11,5600.0,12.9251,12.935,12.9251,12.935,5600.0
2017-03-27 14:10:00,13.1,13.1,13.09,13.09,12800.0,12.9251,12.9251,12.9152,12.9152,12800.0
2017-03-27 14:15:00,13.09,13.09,13.07,13.08,184792.0,12.9152,12.9152,12.8955,12.9054,184792.0
2017-03-27 14:20:00,13.07,13.08,13.07,13.08,26040.0,12.8955,12.9054,12.8955,12.9054,26040.0
2017-03-27 14:25:00,13.08,13.08,13.08,13.08,7200.0,12.9054,12.9054,12.9054,12.9054,7200.0
2017-03-27 14:30:00,13.08,13.09,13.08,13.09,3200.0,12.9054,12.9152,12.9054,12.9152,3200.0
2017-03-27 14:35:00,13.08,13.08,13.08,13.08,2840.0,12.9054,12.9054,12.9054,12.9054,2840.0
2017-03-27 14:40:00,13.08,13.08,13.08,13.08,800.0,12.9054,12.9054,12.9054,12.9054,800.0
2017-03-27 14:45:00,13.09,13.11,13.09,13.11,4800.0,12.9152,12.935,12.9152,12.935,4800.0
2017-03-27 14:50:00,13.1,13.1,13.1,13.1,800.0,12.9251,12.9251,12.9251,12.9251,800.0
2017-03-27 14:55:00,13.1,13.13,13.1,13.13,22504.0,12.9251,12.9547,12.9251,12.9547,22504.0
2017-03-27 15:00:00,13.13,13.14,13.12,13.14,44136.0,12.9547,12.9646,12.9448,12.9646,44136.0
2017-03-27 15:05:00,13.13,13.13,13.12,13.13,10400.0,12.9547,12.9547,12.9448,12.9547,10400.0
2017-03-27 15:10:00,13.13,13.13,13.13,13.13,17600.0,12.9547,12.9547,12.9547,12.9547,17600.0
2017-03-27 15:15:00,13.13,13.14,13.13,13.14,15872.0,12.9547,12.9646,12.9547,12.9646,15872.0
2017-03-27 15:20:00,13.13,13.13,13.12,13.12,3824.0,12.9547,12.9547,12.9448,12.9448,3824.0
2017-03-27 15:25:00,13.12,13.12,13.12,13.12,1600.0,12.9448,12.9448,12.9448,12.9448,1600.0
2017-03-27 15:30:00,13.12,13.13,13.11,13.13,72096.0,12.9448,12.9547,12.935,12.9547,72096.0
2017-03-27 15:35:00,13.13,13.14,13.12,13.14,79144.0,12.9547,12.9646,12.9448,12.9646,79144.0
2017-03-27 15:40:00,13.14,13.15,13.13,13.14,123672.0,12.9646,12.9744,12.9547,12.9646,123672.0
2017-03-27 15:45:00,13.13,13.14,13.12,13.12,154496.0,12.9547,12.9646,12.9448,12.9448,154496.0
2017-03-27 15:50:00,13.12,13.13,13.11,13.12,136800.0,12.9448,12.9547,12.935,12.9448,136800.0
2017-03-27 15:55:00,13.12,13.12,13.1,13.1,559608.0,12.9448,12.9448,12.9251,12.9251,559608.0
2017-03-28 09:30:00,13.1,13.12,13.08,13.11,363976.0,12.9251,12.9448,12.9054,12.935,363976.0
2017-03-28 09:35:00,13.12,13.14,13.12,13.13,150024.0,12.9448,12.9646,12.9448,12.9547,150024.0
2017-03-28 09:40:00,13.12,13.15,13.12,13.14,158624.0,12.9448,12.9744,12.9448,12.9646,158624.0
2017-03-28 09:45:00,13.13,13.13,13.08,13.09,159440.0,12.9547,12.9547,12.9054,12.9152,159440.0
2017-03-28 09:50:00,13.1,13.1,13.05,13.07,122840.0,12.9251,12.9251,12.8758,12.8955,122840.0
2017-03-28 09:55:00,13.08,13.09,13.07,13.07,87376.0,12.9054,12.9152,12.8955,12.8955,87376.0
2017-03-28 10:00:00,13.07,13.14,13.07,13.14,354168.0,12.8955,12.9646,12.8955,12.9646,354168.0
2017-03-28 10:05:00,13.13,13.14,13.13,13.13,28552.0,12.9547,12.9646,12.9547,12.9547,28552.0
2017-03-28 10:10:00,13.13,13.14,13.1,13.1,96648.0,12.9547,12.9646,12.9251,12.9251,96648.0
2017-03-28 10:15:00,13.1,13.1,13.09,13.09,123080.0,12.9251,12.9251,12.9152,12.9152,123080.0
2017-03-28 10:20:00,13.09,13.09,13.06,13.07,99576.0,12.9152,12.9152,12.8856,12.8955,99576.0
2017-03-28 10:25:00,13.06,13.08,13.06,13.07,38320.0,12.8856,12.9054,12.8856,12.8955,38320.0
2017-03-28 10:30:00,13.08,13.09,13.08,13.08,29320.0,12.9054,12.9152,12.9054,12.9054,29320.0
2017-03-28 10:35:00,13.08,13.09,13.07,13.08,36000.0,12.9054,12.9152,12.8955,12.9054,36000.0
2017-03-28 10:40:00,13.08,13.11,13.08,13.1,38408.0,12.9054,12.935,12.9054,12.9251,38408.0
2017-03-28 10:45:00,13.1,13.11,13.1,13.11,49600.0,12.9251,12.935,12.9251,12.935,49600.0
2017-03-28 10:50:00,13.09,13.11,13.09,13.11,82320.0,12.9152,12.935,12.9152,12.935,82320.0
2017-03-28 10:55:00,13.11,13.11,13.08,13.11,45600.0,12.935,12.935,12.9054,12.935,45600.0
2017-03-28 11:00:00,13.1,13.12,13.1,13.12,83984.0,12.9251,12.9448,12.9251,12.9448,83984.0
2017-03-28 11:05:00,13.13,13.16,13.13,13.16,63936.0,12.9547,12.9843,12.9547,12.9843,63936.0
2017-03-28 11:10:00,13.16,13.17,13.16,13.16,72000.0,12.9843,12.9942,12.9843,12.9843,72000.0
2017-03-28 11:15:00,13.17,13.18,13.16,13.17,147280.0,12.9942,13.004,12.9843,12.9942,147280.0
2017-03-28 11:20:00,13.16,13.16,13.16,13.16,9200.0,12.9843,12.9843,12.9843,12.9843,9200.0
2017-03-28 11:25:00,13.16,13.17,13.15,13.15,45680.0,12.9843,12.9942,12.9744,12.9744,45680.0
2017-03-28 11:30:00,13.15,13.17,13.15,13.16,17472.0,12.9744,12.9942,12.9744,12.9843,17472.0
2017-03-28 11:35:00,13.16,13.16,13.16,13.16,27608.0,12.9843,12.9843,12.9843,12.9843,27608.0
2017-03-28 11:40:00,13.16,13.17,13.16,13.17,20080.0,12.9843,12.9942,12.9843,12.9942,20080.0
2017-03-28 11:45:00,13.18,13.2,13.17,13.19,166976.0,13.004,13.0238,12.9942,13.0139,166976.0
2017-03-28 11:50:00,13.2,13.21,13.2,13.2,89600.0,13.0238,13.0336,13.0238,13.0238,89600.0
2017-03-28 11:55:00,13.2,13.2,13.2,13.2,33600.0,13.0238,13.0238,13.0238,13.0238,33600.0
2017-03-28 12:00:00,13.2,13.21,13.2,13.21,36360.0,13.0238,13.0336,13.0238,13.0336,36360.0
2017-03-28 12:05:00,13.21,13.22,13.21,13.21,83288.0,13.0336,13.0435,13.0336,13.0336,83288.0
2017-03-28 12:10:00,13.21,13.21,13.21,13.21,62800.0,13.0336,13.0336,13.0336,13.0336,62800.0
2017-03-28 12:15:00,13.22,13.22,13.2,13.2,67896.0,13.0435,13.0435,13.0238,13.0238,67896.0
2017-03-28 12:20:00,13.2,13.2,13.2,13.2,1600.0,13.0238,13.0238,13.0238,13.0238,1600.0
2017-03-28 12:25:00,13.2,13.21,13.2,13.2,16288.0,13.0238,13.0336,13.0238,13.0238,16288.0
2017-03-28 12:30:00,13.21,13.21,13.2,13.2,7200.0,13.0336,13.0336,13.0238,13.0238,7200.0
2017-03-28 12:35:00,13.2,13.21,13.2,13.21,25320.0,13.0238,13.0336,13.0238,13.0336,25320.0
2017-03-28 12:40:00,13.2,13.2,13.19,13.2,17240.0,13.0238,13.0238,13.0139,13.0238,17240.0
2017-03-28 12:45:00,13.2,13.2,13.2,13.2,0.0,13.0238,13.0238,13.0238,13.0238,0.0
2017-03-28 12:50:00,13.2,13.2,13.2,13.2,28000.0,13.0238,13.0238,13.0238,13.0238,28000.0
2017-03-28 12:55:00,13.21,13.22,13.21,13.21,28616.0,13.0336,13.0435,13.0336,13.0336,28616.0
2017-03-28 13:00:00,13.22,13.22,13.22,13.22,17640.0,13.0435,13.0435,13.0435,13.0435,17640.0
2017-03-28 13:05:00,13.22,13.23,13.22,13.22,50032.0,13.0435,13.0534,13.0435,13.0435,50032.0
2017-03-28 13:10:00,13.22,13.23,13.22,13.23,57072.0,13.0435,13.0534,13.0435,13.0534,57072.0
2017-03-28 13:15:00,13.23,13.24,13.23,13.24,70400.0,13.0534,13.0632,13.0534,13.0632,70400.0
2017-03-28 13:20:00,13.24,13.24,13.23,13.23,111504.0,13.0632,13.0632,13.0534,13.0534,111504.0
2017-03-28 13:25:00,13.24,13.24,13.24,13.24,32736.0,13.0632,13.0632,13.0632,13.0632,32736.0
2017-03-28 13:30:00,13.24,13.24,13.23,13.24,7800.0,13.0632,13.0632,13.0534,13.0632,7800.0
2017-03-28 13:35:00,13.24,13.24,13.23,13.24,22240.0,13.0632,13.0632,13.0534,13.0632,22240.0
2017-03-28 13:40:00,13.24,13.26,13.24,13.26,131832.0,13.0632,13.083,13.0632,13.083,131832.0
2017-03-28 13:45:00,13.26,13.27,13.25,13.26,74008.0,13.083,13.0928,13.0731,13.083,74008.0
2017-03-28 13:50:00,13.27,13.28,13.26,13.27,36328.0,13.0928,13.1027,13.083,13.0928,36328.0
2017-03-28 13:55:00,13.27,13.3,13.27,13.3,106544.0,13.0928,13.1224,13.0928,13.1224,106544.0
2017-03-28 14:00:00,13.29,13.3,13.29,13.29,48400.0,13.1126,13.1224,13.1126,13.1126,48400.0
2017-03-28 14:05:00,13.29,13.3,13.29,13.3,98968.0,13.1126,13.1224,13.1126,13.1224,98968.0
2017-03-28 14:10:00,13.31,13.33,13.31,13.32,88016.0,13.1323,13.152,13.1323,13.1422,88016.0
2017-03-28 14:15:00,13.32,13.32,13.31,13.32,61600.0,13.1422,13.1422,13.1323,13.1422,61600.0
2017-03-28 14:20:00,13.32,13.33,13.32,13.33,92064.0,13.1422,13.152,13.1422,13.152,92064.0
2017-03-28 14:25:00,13.34,13.34,13.32,13.33,146112.0,13.1619,13.1619,13.1422,13.152,146112.0
2017-03-28 14:30:00,13.32,13.32,13.31,13.31,25760.0,13.1422,13.1422,13.1323,13.1323,25760.0
2017-03-28 14:35:00,13.31,13.32,13.31,13.32,47608.0,13.1323,13.1422,13.1323,13.1422,47608.0
2017-03-28 14:40:00,13.32,13.32,13.31,13.32,33960.0,13.1422,13.1422,13.1323,13.1422,33960.0
2017-03-28 14:45:00,13.33,13.34,13.32,13.32,13600.0,13.152,13.1619,13.1422,13.1422,13600.0
2017-03-28 14:50:00,13.32,13.33,13.31,13.31,147488.0,13.1422,13.152,13.1323,13.1323,147488.0
2017-03-28 14:55:00,13.32,13.32,13.3,13.31,16640.0,13.1422,13.1422,13.1224,13.1323,16640.0
2017-03-28 15:00:00,13.3,13.31,13.3,13.31,46720.0,13.1224,13.1323,13.1224,13.1323,46720.0
2017-03-28 15:05:00,13.32,13.32,13.31,13.31,24128.0,13.1422,13.1422,13.1323,13.1323,24128.0
2017-03-28 15:10:00,13.31,13.31,13.3,13.31,22904.0,13.1323,13.1323,13.1224,13.1323,22904.0
2017-03-28 15:15:00,13.3,13.3,13.29,13.29,79520.0,13.1224,13.1224,13.1126,13.1126,79520.0
2017-03-28 15:20:00,13.29,13.3,13.29,13.29,60800.0,13.1126,13.1224,13.1126,13.1126,60800.0
2017-03-28 15:25:00,13.29,13.3,13.29,13.3,13600.0,13.1126,13.1224,13.1126,13.1224,13600.0
2017-03-28 15:30:00,13.29,13.31,13.29,13.3,5600.0,13.1126,13.1323,13.1126,13.1224,5600.0
2017-03-28 15:35:00,13.3,13.3,13.29,13.3,86816.0,13.1224,13.1224,13.1126,13.1224,86816.0
2017-03-28 15:40:00,13.3,13.31,13.29,13.3,69800.0,13.1224,13.1323,13.1126,13.1224,69800.0
2017-03-28 15:45:00,13.29,13.29,13.28,13.29,186320.0,13.1126,13.1126,13.1027,13.1126,186320.0
2017-03-28 15:50:00,13.29,13.29,13.27,13.28,148384.0,13.1126,13.1126,13.0928,13.1027,148384.0
2017-03-28 15:55:00,13.28,13.3,13.26,13.26,426736.0,13.1027,13.1224,13.083,13.083,426736.0
2017-03-29 09:30:00,13.28,13.28,13.26,13.27,208264.0,13.1027,13.1027,13.083,13.0928,208264.0
2017-03-29 09:35:00,13.26,13.29,13.25,13.28,56904.0,13.083,13.1126,13.0731,13.1027,56904.0
2017-03-29 09:40:00,13.29,13.31,13.29,13.3,162080.0,13.1126,13.1323,13.1126,13.1224,162080.0
2017-03-29 09:45:00,13.3,13.3,13.26,13.28,140224.0,13.1224,13.1224,13.083,13.1027,140224.0
2017-03-29 09:50:00,13.28,13.3,13.27,13.3,146344.0,13.1027,13.1224,13.0928,13.1224,146344.0
2017-03-29 09:55:00,13.3,13.33,13.3,13.33,107080.0,13.1224,13.152,13.1224,13.152,107080.0
2017-03-29 10:00:00,13.33,13.33,13.32,13.33,111496.0,13.152,13.152,13.1422,13.152,111496.0
2017-03-29 10:05:00,13.32,13.32,13.31,13.31,66328.0,13.1422,13.1422,13.1323,13.1323,66328.0
2017-03-29 10:10:00,13.31,13.33,13.31,13.33,34000.0,13.1323,13.152,13.1323,13.152,34000.0
2017-03-29 10:15:00,13.32,13.33,13.31,13.33,8440.0,13.1422,13.152,13.1323,13.152,8440.0
2017-03-29 10:20:00,13.33,13.34,13.32,13.33,83640.0,13.152,13.1619,13.1422,13.152,83640.0
2017-03-29 10:25:00,13.33,13.33,13.32,13.33,18928.0,13.152,13.152,13.1422,13.152,18928.0
2017-03-29 10:30:00,13.34,13.35,13.33,13.34,143688.0,13.1619,13.1718,13.152,13.1619,143688.0
2017-03-29 10:35:00,13.34,13.35,13.34,13.35,36088.0,13.1619,13.1718,13.1619,13.1718,36088.0
2017-03-29 10:40:00,13.35,13.36,13.34,13.34,80744.0,13.1718,13.1816,13.1619,13.1619,80744.0
2017-03-29 10:45:00,13.34,13.36,13.34,13.35,28536.0,13.1619,13.1816,13.1619,13.1718,28536.0
2017-03-29 10:50:00,13.34,13.35,13.34,13.34,42400.0,13.1619,13.1718,13.1619,13.1619,42400.0
2017-03-29 10:55:00,13.34,13.34,13.33,13.34,20320.0,13.1619,13.1619,13.152,13.1619,20320.0
2017-03-29 11:00:00,13.34,13.34,13.31,13.31,91000.0,13.1619,13.1619,13.1323,13.1323,91000.0
2017-03-29 11:05:00,13.31,13.32,13.31,13.32,30400.0,13.1323,13.1422,13.1323,13.1422,30400.0
2017-03-29 11:10:00,13.33,13.33,13.32,13.32,4280.0,13.152,13.152,13.1422,13.1422,4280.0
2017-03-29 11:15:00,13.33,13.33,13.32,13.32,13600.0,13.152,13.152,13.1422,13.1422,13600.0
2017-03-29 11:20:00,13.33,13.33,13.32,13.32,12680.0,13.152,13.152,13.1422,13.1422,12680.0
2017-03-29 11:25:00,13.32,13.33,13.31,13.31,15544.0,13.1422,13.152,13.1323,13.1323,15544.0
2017-03-29 11:30:00,13.31,13.31,13.31,13.31,4680.0,13.1323,13.1323,13.1323,13.1323,4680.0
2017-03-29 11:35:00,13.31,13.32,13.29,13.29,36560.0,13.1323,13.1422,13.1126,13.1126,36560.0
2017-03-29 11:40:00,13.28,13.29,13.28,13.29,59784.0,13.1027,13.1126,13.1027,13.1126,59784.0
2017-03-29 11:45:00,13.29,13.3,13.29,13.3,49168.0,13.1126,13.1224,13.1126,13.1224,49168.0
2017-03-29 11:50:00,13.3,13.3,13.28,13.29,116136.0,13.1224,13.1224,13.1027,13.1126,116136.0
2017-03-29 11:55:00,13.29,13.3,13.29,13.3,37120.0,13.1126,13.1224,13.1126,13.1224,37120.0
2017-03-29 12:00:00,13.3,13.31,13.3,13.3,49464.0,13.1224,13.1323,13.1224,13.1224,49464.0
2017-03-29 12:05:00,13.3,13.31,13.3,13.31,27976.0,13.1224,13.1323,13.1224,13.1323,27976.0
2017-03-29 12:10:00,13.31,13.32,13.31,13.32,10400.0,13.1323,13.1422,13.1323,13.1422,10400.0
2017-03-29 12:15:00,13.32,13.33,13.32,13.33,10400.0,13.1422,13.152,13.1422,13.152,10400.0
2017-03-29 12:20:00,13.34,13.34,13.33,13.33,12000.0,13.1619,13.1619,13.152,13.152,12000.0
2017-03-29 12:25:00,13.33,13.33,13.33,13.33,4480.0,13.152,13.152,13.152,13.152,4480.0
2017-03-29 12:30:00,13.33,13.33,13.33,13.33,12360.0,13.152,13.152,13.152,13.152,12360.0
2017-03-29 12:35:00,13.34,13.34,13.32,13.32,86904.0,13.1619,13.1619,13.1422,13.1422,86904.0
2017-03-29 12:40:00,13.32,13.33,13.31,13.33,15296.0,13.1422,13.152,13.1323,13.152,15296.0
2017-03-29 12:45:00,13.33,13.33,13.32,13.32,28000.0,13.152,13.152,13.1422,13.1422,28000.0
2017-03-29 12:50:00,13.32,13.32,13.32,13.32,8800.0,13.1422,13.1422,13.1422,13.1422,8800.0
2017-03-29 12:55:00,13.31,13.31,13.3,13.31,20640.0,13.1323,13.1323,13.1224,13.1323,20640.0
2017-03-29 13:00:00,13.32,13.33,13.31,13.32,18400.0,13.1422,13.152,13.1323,13.1422,18400.0
2017-03-29 13:05:00,13.31,13.31,13.31,13.31,800.0,13.1323,13.1323,13.1323,13.1323,800.0
2017-03-29 13:10:00,13.31,13.33,13.31,13.32,21920.0,13.1323,13.152,13.1323,13.1422,21920.0
2017-03-29 13:15:00,13.32,13.32,13.32,13.32,0.0,13.1422,13.1422,13.1422,13.1422,0.0
2017-03-29 13:20:00,13.32,13.34,13.32,13.34,2400.0,13.1422,13.1619,13.1422,13.1619,2400.0
2017-03-29 13:25:00,13.33,13.34,13.33,13.34,4800.0,13.152,13.1619,13.152,13.1619,4800.0
2017-03-29 13:30:00,13.34,13.34,13.34,13.34,800.0,13.1619,13.1619,13.1619,13.1619,800.0
2017-03-29 13:35:00,13.34,13.35,13.34,13.35,167456.0,13.1619,13.1718,13.1619,13.1718,167456.0
2017-03-29 13:40:00,13.34,13.35,13.34,13.34,8000.0,13.1619,13.1718,13.1619,13.1619,8000.0
2017-03-29 13:45:00,13.35,13.35,13.35,13.35,11256.0,13.1718,13.1718,13.1718,13.1718,11256.0
2017-03-29 13:50:00,13.35,13.35,13.35,13.35,0.0,13.1718,13.1718,13.1718,13.1718,0.0
2017-03-29 13:55:00,13.36,13.36,13.35,13.35,22440.0,13.1816,13.1816,13.1718,13.1718,22440.0
2017-03-29 14:00:00,13.35,13.35,13.35,13.35,23040.0,13.1718,13.1718,13.1718,13.1718,23040.0
2017-03-29 14:05:00,13.35,13.35,13.34,13.35,50136.0,13.1718,13.1718,13.1619,13.1718,50136.0
2017-03-29 14:10:00,13.34,13.35,13.34,13.35,5680.0,13.1619,13.1718,13.1619,13.1718,5680.0
2017-03-29 14:15:00,13.35,13.35,13.35,13.35,70800.0,13.1718,13.1718,13.1718,13.1718,70800.0
2017-03-29 14:20:00,13.35,13.37,13.35,13.37,243368.0,13.1718,13.1915,13.1718,13.1915,243368.0
2017-03-29 14:25:00,13.36,13.37,13.36,13.37,45528.0,13.1816,13.1915,13.1816,13.1915,45528.0
2017-03-29 14:30:00,13.37,13.37,13.36,13.37,29600.0,13.1915,13.1915,13.1816,13.1915,29600.0
2017-03-29 14:35:00,13.36,13.36,13.36,13.36,8840.0,13.1816,13.1816,13.1816,13.1816,8840.0
2017-03-29 14:40:00,13.36,13.36,13.36,13.36,0.0,13.1816,13.1816,13.1816,13.1816,0.0
2017-03-29 14:45:00,13.37,13.37,13.37,13.37,34040.0,13.1915,13.1915,13.1915,13.1915,34040.0
2017-03-29 14:50:00,13.36,13.37,13.36,13.36,4400.0,13.1816,13.1915,13.1816,13.1816,4400.0
2017-03-29 14:55:00,13.37,13.37,13.37,13.37,8800.0,13.1915,13.1915,13.1915,13.1915,8800.0
2017-03-29 15:00:00,13.36,13.37,13.36,13.36,12440.0,13.1816,13.1915,13.1816,13.1816,12440.0
2017-03-29 15:05:00,13.37,13.38,13.37,13.38,35944.0,13.1915,13.2014,13.1915,13.2014,35944.0
2017-03-29 15:10:00,13.38,13.38,13.37,13.37,40232.0,13.2014,13.2014,13.1915,13.1915,40232.0
2017-03-29 15:15:00,13.38,13.38,13.37,13.37,5600.0,13.2014,13.2014,13.1915,13.1915,5600.0
2017-03-29 15:20:00,13.38,13.39,13.38,13.38,75200.0,13.2014,13.2112,13.2014,13.2014,75200.0
2017-03-29 15:25:00,13.39,13.39,13.39,13.39,39920.0,13.2112,13.2112,13.2112,13.2112,39920.0
2017-03-29 15:30:00,13.38,13.39,13.38,13.39,50048.0,13.2014,13.2112,13.2014,13.2112,50048.0
2017-03-29 15:35:00,13.39,13.39,13.38,13.39,86800.0,13.2112,13.2112,13.2014,13.2112,86800.0
2017-03-29 15:40:00,13.39,13.39,13.38,13.38,35456.0,13.2112,13.2112,13.2014,13.2014,35456.0
2017-03-29 15:45:00,13.38,13.38,13.37,13.38,80240.0,13.2014,13.2014,13.1915,13.2014,80240.0
2017-03-29 15:50:00,13.38,13.39,13.37,13.37,199648.0,13.2014,13.2112,13.1915,13.1915,199648.0
2017-03-29 15:55:00,13.37,13.38,13.37,13.38,258488.0,13.1915,13.2014,13.1915,13.2014,258488.0
2017-03-30 09:30:00,13.38,13.4,13.37,13.38,363776.0,13.2014,13.2211,13.1915,13.2014,363776.0
2017-03-30 09:35:00,13.38,13.38,13.35,13.37,235680.0,13.2014,13.2014,13.1718,13.1915,235680.0
2017-03-30 09:40:00,13.37,13.41,13.37,13.39,275464.0,13.1915,13.231,13.1915,13.2112,275464.0
2017-03-30 09:45:00,13.4,13.4,13.38,13.4,110608.0,13.2211,13.2211,13.2014,13.2211,110608.0
2017-03-30 09:50:00,13.4,13.4,13.39,13.39,151416.0,13.2211,13.2211,13.2112,13.2112,151416.0
2017-03-30 09:55:00,13.39,13.43,13.39,13.42,91040.0,13.2112,13.2507,13.2112,13.2408,91040.0
2017-03-30 10:00:00,13.41,13.44,13.41,13.44,269400.0,13.231,13.2606,13.231,13.2606,269400.0
2017-03-30 10:05:00,13.44,13.45,13.42,13.43,99432.0,13.2606,13.2704,13.2408,13.2507,99432.0
2017-03-30 10:10:00,13.43,13.44,13.43,13.43,65496.0,13.2507,13.2606,13.2507,13.2507,65496.0
2017-03-30 10:15:00,13.44,13.44,13.43,13.44,10800.0,13.2606,13.2606,13.2507,13.2606,10800.0
2017-03-30 10:20:00,13.42,13.42,13.42,13.42,16968.0,13.2408,13.2408,13.2408,13.2408,16968.0
2017-03-30 10:25:00,13.41,13.41,13.41,13.41,9600.0,13.231,13.231,13.231,13.231,9600.0
2017-03-30 10:30:00,13.41,13.42,13.4,13.42,55720.0,13.231,13.2408,13.2211,13.2408,55720.0
2017-03-30 10:35:00,13.42,13.45,13.42,13.44,89800.0,13.2408,13.2704,13.2408,13.2606,89800.0
2017-03-30 10:40:00,13.44,13.44,13.43,13.43,60480.0,13.2606,13.2606,13.2507,13.2507,60480.0
2017-03-30 10:45:00,13.43,13.44,13.43,13.44,26320.0,13.2507,13.2606,13.2507,13.2606,26320.0
2017-03-30 10:50:00,13.43,13.44,13.43,13.44,20800.0,13.2507,13.2606,13.2507,13.2606,20800.0
2017-03-30 10:55:00,13.44,13.45,13.43,13.44,113432.0,13.2606,13.2704,13.2507,13.2606,113432.0
2017-03-30 11:00:00,13.45,13.45,13.44,13.45,77200.0,13.2704,13.2704,13.2606,13.2704,77200.0
2017-03-30 11:05:00,13.45,13.45,13.44,13.44,14400.0,13.2704,13.2704,13.2606,13.2606,14400.0
2017-03-30 11:10:00,13.44,13.44,13.43,13.43,2400.0,13.2606,13.2606,13.2507,13.2507,2400.0
2017-03-30 11:15:00,13.43,13.44,13.43,13.43,60648.0,13.2507,13.2606,13.2507,13.2507,60648.0
2017-03-30 11:20:00,13.44,13.44,13.42,13.42,40728.0,13.2606,13.2606,13.2408,13.2408,40728.0
2017-03-30 11:25:00,13.43,13.43,13.42,13.43,4000.0,13.2507,13.2507,13.2408,13.2507,4000.0
2017-03-30 11:30:00,13.43,13.44,13.43,13.44,41600.0,13.2507,13.2606,13.2507,13.2606,41600.0
2017-03-30 11:35:00,13.42,13.43,13.42,13.42,28000.0,13.2408,13.2507,13.2408,13.2408,28000.0
2017-03-30 11:40:00,13.42,13.42,13.41,13.41,23200.0,13.2408,13.2408,13.231,13.231,23200.0
2017-03-30 11:45:00,13.41,13.41,13.41,13.41,20320.0,13.231,13.231,13.231,13.231,20320.0
2017-03-30 11:50:00,13.41,13.41,13.39,13.4,34776.0,13.231,13.231,13.2112,13.2211,34776.0
2017-03-30 11:55:00,13.4,13.4,13.39,13.39,31200.0,13.2211,13.2211,13.2112,13.2112,31200.0
2017-03-30 12:00:00,13.38,13.39,13.38,13.38,71120.0,13.2014,13.2112,13.2014,13.2014,71120.0
2017-03-30 12:05:00,13.38,13.39,13.38,13.39,66000.0,13.2014,13.2112,13.2014,13.2112,66000.0
2017-03-30 12:10:00,13.39,13.4,13.38,13.38,72096.0,13.2112,13.2211,13.2014,13.2014,72096.0
2017-03-30 12:15:00,13.38,13.4,13.38,13.4,44456.0,13.2014,13.2211,13.2014,13.2211,44456.0
2017-03-30 12:20:00,13.4,13.4,13.4,13.4,17552.0,13.2211,13.2211,13.2211,13.2211,17552.0
2017-03-30 12:25:00,13.4,13.41,13.4,13.41,60800.0,13.2211,13.231,13.2211,13.231,60800.0
2017-03-30 12:30:00,13.41,13.41,13.41,13.41,0.0,13.231,13.231,13.231,13.231,0.0
2017-03-30 12:35:00,13.4,13.4,13.36,13.37,109744.0,13.2211,13.2211,13.1816,13.1915,109744.0
2017-03-30 12:40:00,13.36,13.38,13.36,13.38,66400.0,13.1816,13.2014,13.1816,13.2014,66400.0
2017-03-30 12:45:00,13.37,13.39,13.37,13.37,33424.0,13.1915,13.2112,13.1915,13.1915,33424.0
2017-03-30 12:50:00,13.38,13.38,13.37,13.38,51416.0,13.2014,13.2014,13.1915,13.2014,51416.0
2017-03-30 12:55:00,13.38,13.38,13.37,13.38,267680.0,13.2014,13.2014,13.1915,13.2014,267680.0
2017-03-30 13:00:00,13.38,13.38,13.38,13.38,9400.0,13.2014,13.2014,13.2014,13.2014,9400.0
2017-03-30 13:05:00,13.39,13.4,13.39,13.4,14400.0,13.2112,13.2211,13.2112,13.2211,14400.0
2017-03-30 13:10:00,13.4,13.4,13.4,13.4,13648.0,13.2211,13.2211,13.2211,13.2211,13648.0
2017-03-30 13:15:00,13.41,13.41,13.41,13.41,19200.0,13.231,13.231,13.231,13.231,19200.0
2017-03-30 13:20:00,13.41,13.42,13.41,13.42,12000.0,13.231,13.2408,13.231,13.2408,12000.0
2017-03-30 13:25:00,13.42,13.42,13.42,13.42,2400.0,13.2408,13.2408,13.2408,13.2408,2400.0
2017-03-30 13:30:00,13.42,13.42,13.42,13.42,28000.0,13.2408,13.2408,13.2408,13.2408,28000.0
2017-03-30 13:35:00,13.42,13.42,13.42,13.42,8000.0,13.2408,13.2408,13.2408,13.2408,8000.0
2017-03-30 13:40:00,13.43,13.43,13.42,13.43,23728.0,13.2507,13.2507,13.2408,13.2507,23728.0
2017-03-30 13:45:00,13.43,13.44,13.43,13.43,68800.0,13.2507,13.2606,13.2507,13.2507,68800.0
2017-03-30 13:50:00,13.43,13.43,13.42,13.42,92360.0,13.2507,13.2507,13.2408,13.2408,92360.0
2017-03-30 13:55:00,13.42,13.42,13.41,13.41,152024.0,13.2408,13.2408,13.231,13.231,152024.0
2017-03-30 14:00:00,13.41,13.42,13.41,13.42,8800.0,13.231,13.2408,13.231,13.2408,8800.0
2017-03-30 14:05:00,13.41,13.41,13.41,13.41,13600.0,13.231,13.231,13.231,13.231,13600.0
2017-03-30 14:10:00,13.41,13.42,13.41,13.42,10400.0,13.231,13.2408,13.231,13.2408,10400.0
2017-03-30 14:15:00,13.43,13.44,13.43,13.43,58024.0,13.2507,13.2606,13.2507,13.2507,58024.0
2017-03-30 14:20:00,13.44,13.44,13.43,13.43,11200.0,13.2606,13.2606,13.2507,13.2507,11200.0
2017-03-30 14:25:00,13.43,13.43,13.43,13.43,58496.0,13.2507,13.2507,13.2507,13.2507,58496.0
2017-03-30 14:30:00,13.43,13.44,13.43,13.43,27776.0,13.2507,13.2606,13.2507,13.2507,27776.0
2017-03-30 14:35:00,13.43,13.43,13.43,13.43,3200.0,13.2507,13.2507,13.2507,13.2507,3200.0
2017-03-30 14:40:00,13.43,13.43,13.42,13.42,3200.0,13.2507,13.2507,13.2408,13.2408,3200.0
2017-03-30 14:45:00,13.42,13.42,13.41,13.42,1440.0,13.2408,13.2408,13.231,13.2408,1440.0
2017-03-30 14:50:00,13.42,13.42,13.4,13.4,86344.0,13.2408,13.2408,13.2211,13.2211,86344.0
2017-03-30 14:55:00,13.4,13.41,13.39,13.41,79840.0,13.2211,13.231,13.2112,13.231,79840.0
2017-03-30 15:00:00,13.41,13.42,13.41,13.41,51072.0,13.231,13.2408,13.231,13.231,51072.0
2017-03-30 15:05:00,13.42,13.42,13.42,13.42,16264.0,13.2408,13.2408,13.2408,13.2408,16264.0
2017-03-30 15:10:00,13.42,13.42,13.41,13.41,5128.0,13.2408,13.2408,13.231,13.231,5128.0
2017-03-30 15:15:00,13.42,13.42,13.42,13.42,4240.0,13.2408,13.2408,13.2408,13.2408,4240.0
2017-03-30 15:20:00,13.42,13.43,13.42,13.43,3200.0,13.2408,13.2507,13.2408,13.2507,3200.0
2017-03-30 15:25:00,13.43,13.43,13.42,13.43,26000.0,13.2507,13.2507,13.2408,13.2507,26000.0
2017-03-30 15:30:00,13.42,13.43,13.42,13.43,14336.0,13.2408,13.2507,13.2408,13.2507,14336.0
2017-03-30 15:35:00,13.43,13.43,13.42,13.42,97880.0,13.2507,13.2507,13.2408,13.2408,97880.0
2017-03-30 15:40:00,13.42,13.43,13.41,13.41,9120.0,13.2408,13.2507,13.231,13.231,9120.0
2017-03-30 15:45:00,13.42,13.42,13.41,13.42,17600.0,13.2408,13.2408,13.231,13.2408,17600.0
2017-03-30 15:50:00,13.42,13.42,13.4,13.41,23200.0,13.2408,13.2408,13.2211,13.231,23200.0
2017-03-30 15:55:00,13.41,13.43,13.41,13.42,447416.0,13.231,13.2507,13.231,13.2408,447416.0
2017-03-31 09:30:00,13.39,13.39,13.36,13.38,266824.0,13.2112,13.2112,13.1816,13.2014,266824.0
2017-03-31 09:35:00,13.37,13.39,13.37,13.38,224752.0,13.1915,13.2112,13.1915,13.2014,224752.0
2017-03-31 09:40:00,13.38,13.39,13.38,13.38,119360.0,13.2014,13.2112,13.2014,13.2014,119360.0
2017-03-31 09:45:00,13.38,13.4,13.38,13.4,197928.0,13.2014,13.2211,13.2014,13.2211,197928.0
2017-03-31 09:50:00,13.39,13.41,13.39,13.41,162896.0,13.2112,13.231,13.2112,13.231,162896.0
2017-03-31 09:55:00,13.4,13.41,13.4,13.4,37600.0,13.2211,13.231,13.2211,13.2211,37600.0
2017-03-31 10:00:00,13.4,13.42,13.4,13.42,57840.0,13.2211,13.2408,13.2211,13.2408,57840.0
2017-03-31 10:05:00,13.42,13.44,13.42,13.43,102616.0,13.2408,13.2606,13.2408,13.2507,102616.0
2017-03-31 10:10:00,13.43,13.43,13.42,13.42,88904.0,13.2507,13.2507,13.2408,13.2408,88904.0
2017-03-31 10:15:00,13.43,13.43,13.43,13.43,800.0,13.2507,13.2507,13.2507,13.2507,800.0
2017-03-31 10:20:00,13.42,13.42,13.42,13.42,55080.0,13.2408,13.2408,13.2408,13.2408,55080.0
2017-03-31 10:25:00,13.41,13.41,13.4,13.41,36000.0,13.231,13.231,13.2211,13.231,36000.0
2017-03-31 10:30:00,13.41,13.42,13.41,13.42,47600.0,13.231,13.2408,13.231,13.2408,47600.0
2017-03-31 10:35:00,13.42,13.44,13.42,13.44,79888.0,13.2408,13.2606,13.2408,13.2606,79888.0
2017-03-31 10:40:00,13.43,13.44,13.43,13.43,61520.0,13.2507,13.2606,13.2507,13.2507,61520.0
2017-03-31 10:45:00,13.44,13.44,13.44,13.44,800.0,13.2606,13.2606,13.2606,13.2606,800.0
2017-03-31 10:50:00,13.43,13.44,13.42,13.44,51200.0,13.2507,13.2606,13.2408,13.2606,51200.0
2017-03-31 10:55:00,13.43,13.44,13.43,13.43,7744.0,13.2507,13.2606,13.2507,13.2507,7744.0
2017-03-31 11:00:00,13.43,13.43,13.43,13.43,26400.0,13.2507,13.2507,13.2507,13.2507,26400.0
2017-03-31 11:05:00,13.43,13.45,13.43,13.45,39088.0,13.2507,13.2704,13.2507,13.2704,39088.0
2017-03-31 11:10:00,13.44,13.46,13.44,13.46,46000.0,13.2606,13.2803,13.2606,13.2803,46000.0
2017-03-31 11:15:00,13.45,13.45,13.45,13.45,73968.0,13.2704,13.2704,13.2704,13.2704,73968.0
2017-03-31 11:20:00,13.45,13.45,13.44,13.45,16000.0,13.2704,13.2704,13.2606,13.2704,16000.0
2017-03-31 11:25:00,13.45,13.45,13.44,13.44,31200.0,13.2704,13.2704,13.2606,13.2606,31200.0
2017-03-31 11:30:00,13.44,13.45,13.44,13.45,14344.0,13.2606,13.2704,13.2606,13.2704,14344.0
2017-03-31 11:35:00,13.45,13.45,13.44,13.44,218400.0,13.2704,13.2704,13.2606,13.2606,218400.0
2017-03-31 11:40:00,13.45,13.45,13.45,13.45,25352.0,13.2704,13.2704,13.2704,13.2704,25352.0
2017-03-31 11:45:00,13.45,13.45,13.45,13.45,181696.0,13.2704,13.2704,13.2704,13.2704,181696.0
2017-03-31 11:50:00,13.45,13.45,13.45,13.45,2400.0,13.2704,13.2704,13.2704,13.2704,2400.0
2017-03-31 11:55:00,13.43,13.43,13.43,13.43,800.0,13.2507,13.2507,13.2507,13.2507,800.0
2017-03-31 12:00:00,13.44,13.44,13.44,13.44,42400.0,13.2606,13.2606,13.2606,13.2606,42400.0
2017-03-31 12:05:00,13.45,13.45,13.45,13.45,15040.0,13.2704,13.2704,13.2704,13.2704,15040.0
2017-03-31 12:10:00,13.45,13.46,13.45,13.45,5200.0,13.2704,13.2803,13.2704,13.2704,5200.0
2017-03-31 12:15:00,13.45,13.46,13.45,13.46,55808.0,13.2704,13.2803,13.2704,13.2803,55808.0
2017-03-31 12:20:00,13.46,13.47,13.46,13.46,36152.0,13.2803,13.2902,13.2803,13.2803,36152.0
2017-03-31 12:25:00,13.46,13.46,13.46,13.46,3272.0,13.2803,13.2803,13.2803,13.2803,3272.0
2017-03-31 12:30:00,13.46,13.46,13.46,13.46,38800.0,13.2803,13.2803,13.2803,13.2803,38800.0
2017-03-31 12:35:00,13.46,13.46,13.45,13.45,37376.0,13.2803,13.2803,13.2704,13.2704,37376.0
2017-03-31 12:40:00,13.45,13.45,13.45,13.45,13184.0,13.2704,13.2704,13.2704,13.2704,13184.0
2017-03-31 12:45:00,13.45,13.45,13.45,13.45,22536.0,13.2704,13.2704,13.2704,13.2704,22536.0
2017-03-31 12:50:00,13.46,13.46,13.45,13.46,8400.0,13.2803,13.2803,13.2704,13.2803,8400.0
2017-03-31 12:55:00,13.45,13.45,13.45,13.45,49200.0,13.2704,13.2704,13.2704,13.2704,49200.0
2017-03-31 13:00:00,13.46,13.46,13.45,13.45,21600.0,13.2803,13.2803,13.2704,13.2704,21600.0
2017-03-31 13:05:00,13.45,13.46,13.45,13.46,40800.0,13.2704,13.2803,13.2704,13.2803,40800.0
2017-03-31 13:10:00,13.46,13.46,13.46,13.46,40000.0,13.2803,13.2803,13.2803,13.2803,40000.0
2017-03-31 13:15:00,13.46,13.46,13.46,13.46,9600.0,13.2803,13.2803,13.2803,13.2803,9600.0
2017-03-31 13:20:00,13.47,13.47,13.46,13.46,9600.0,13.2902,13.2902,13.2803,13.2803,9600.0
2017-03-31 13:25:00,13.47,13.47,13.47,13.47,22000.0,13.2902,13.2902,13.2902,13.2902,22000.0
2017-03-31 13:30:00,13.47,13.48,13.47,13.47,46704.0,13.2902,13.3,13.2902,13.2902,46704.0
2017-03-31 13:35:00,13.47,13.47,13.47,13.47,34400.0,13.2902,13.2902,13.2902,13.2902,34400.0
2017-03-31 13:40:00,13.47,13.47,13.47,13.47,3200.0,13.2902,13.2902,13.2902,13.2902,3200.0
2017-03-31 13:45:00,13.46,13.47,13.46,13.47,21200.0,13.2803,13.2902,13.2803,13.2902,21200.0
2017-03-31 13:50:00,13.46,13.46,13.45,13.45,51600.0,13.2803,13.2803,13.2704,13.2704,51600.0
2017-03-31 13:55:00,13.46,13.46,13.43,13.43,36400.0,13.2803,13.2803,13.2507,13.2507,36400.0
2017-03-31 14:00:00,13.42,13.43,13.42,13.42,95896.0,13.2408,13.2507,13.2408,13.2408,95896.0
2017-03-31 14:05:00,13.42,13.43,13.42,13.43,8800.0,13.2408,13.2507,13.2408,13.2507,8800.0
2017-03-31 14:10:00,13.43,13.43,13.39,13.4,157280.0,13.2507,13.2507,13.2112,13.2211,157280.0
2017-03-31 14:15:00,13.4,13.41,13.4,13.4,279984.0,13.2211,13.231,13.2211,13.2211,279984.0
2017-03-31 14:20:00,13.4,13.41,13.4,13.41,109192.0,13.2211,13.231,13.2211,13.231,109192.0
2017-03-31 14:25:00,13.41,13.42,13.41,13.42,16104.0,13.231,13.2408,13.231,13.2408,16104.0
2017-03-31 14:30:00,13.42,13.42,13.41,13.42,45864.0,13.2408,13.2408,13.231,13.2408,45864.0
2017-03-31 14:35:00,13.42,13.44,13.42,13.43,58696.0,13.2408,13.2606,13.2408,13.2507,58696.0
2017-03-31 14:40:00,13.43,13.43,13.42,13.43,9600.0,13.2507,13.2507,13.2408,13.2507,9600.0
2017-03-31 14:45:00,13.43,13.43,13.43,13.43,27240.0,13.2507,13.2507,13.2507,13.2507,27240.0
2017-03-31 14:50:00,13.43,13.43,13.42,13.42,32440.0,13.2507,13.2507,13.2408,13.2408,32440.0
2017-03-31 14:55:00,13.42,13.42,13.41,13.41,210984.0,13.2408,13.2408,13.231,13.231,210984.0
2017-03-31 15:00:00,13.42,13.44,13.42,13.44,55048.0,13.2408,13.2606,13.2408,13.2606,55048.0
2017-03-31 15:05:00,13.43,13.44,13.43,13.44,34400.0,13.2507,13.2606,13.2507,13.2606,34400.0
2017-03-31 15:10:00,13.44,13.44,13.44,13.44,35808.0,13.2606,13.2606,13.2606,13.2606,35808.0
2017-03-31 15:15:00,13.44,13.45,13.44,13.44,63440.0,13.2606,13.2704,13.2606,13.2606,63440.0
2017-03-31 15:20:00,13.44,13.45,13.44,13.44,23200.0,13.2606,13.2704,13.2606,13.2606,23200.0
2017-03-31 15:25:00,13.45,13.45,13.45,13.45,185704.0,13.2704,13.2704,13.2704,13.2704,185704.0
2017-03-31 15:30:00,13.45,13.47,13.45,13.47,78400.0,13.2704,13.2902,13.2704,13.2902,78400.0
2017-03-31 15:35:00,13.47,13.47,13.46,13.46,126432.0,13.2902,13.2902,13.2803,13.2803,126432.0
2017-03-31 15:40:00,13.46,13.47,13.46,13.46,190056.0,13.2803,13.2902,13.2803,13.2803,190056.0
2017-03-31 15:45:00,13.47,13.47,13.44,13.44,118112.0,13.2902,13.2902,13.2606,13.2606,118112.0
2017-03-31 15:50:00,13.44,13.44,13.42,13.44,120992.0,13.2606,13.2606,13.2408,13.2606,120992.0
2017-03-31 15:55:00,13.43,13.45,13.4,13.4,366952.0,13.2507,13.2704,13.2211,13.2211,366952.0
2017-04-03 09:30:00,13.43,13.46,13.42,13.45,275240.0,13.2507,13.2803,13.2408,13.2704,275240.0
2017-04-03 09:35:00,13.46,13.47,13.46,13.47,73200.0,13.2803,13.2902,13.2803,13.2902,73200.0
2017-04-03 09:40:00,13.47,13.49,13.47,13.48,155944.0,13.2902,13.3099,13.2902,13.3,155944.0
2017-04-03 09:45:00,13.49,13.49,13.47,13.47,147640.0,13.3099,13.3099,13.2902,13.2902,147640.0
2017-04-03 09:50:00,13.47,13.47,13.46,13.46,113536.0,13.2902,13.2902,13.2803,13.2803,113536.0
2017-04-03 09:55:00,13.46,13.46,13.45,13.45,121192.0,13.2803,13.2803,13.2704,13.2704,121192.0
2017-04-03 10:00:00,13.45,13.48,13.45,13.48,131096.0,13.2704,13.3,13.2704,13.3,131096.0
2017-04-03 10:05:00,13.46,13.46,13.42,13.43,146784.0,13.2803,13.2803,13.2408,13.2507,146784.0
2017-04-03 10:10:00,13.41,13.44,13.39,13.43,620424.0,13.231,13.2606,13.2112,13.2507,620424.0
2017-04-03 10:15:00,13.42,13.44,13.42,13.44,35248.0,13.2408,13.2606,13.2408,13.2606,35248.0
2017-04-03 10:20:00,13.44,13.45,13.43,13.44,100480.0,13.2606,13.2704,13.2507,13.2606,100480.0
2017-04-03 10:25:00,13.45,13.45,13.44,13.44,69608.0,13.2704,13.2704,13.2606,13.2606,69608.0
2017-04-03 10:30:00,13.44,13.44,13.41,13.42,33608.0,13.2606,13.2606,13.231,13.2408,33608.0
2017-04-03 10:35:00,13.42,13.42,13.41,13.42,54400.0,13.2408,13.2408,13.231,13.2408,54400.0
2017-04-03 10:40:00,13.42,13.42,13.4,13.41,132448.0,13.2408,13.2408,13.2211,13.231,132448.0
2017-04-03 10:45:00,13.42,13.43,13.4,13.4,38800.0,13.2408,13.2507,13.2211,13.2211,38800.0
2017-04-03 10:50:00,13.39,13.4,13.36,13.38,109120.0,13.2112,13.2211,13.1816,13.2014,109120.0
2017-04-03 10:55:00,13.37,13.37,13.34,13.34,163768.0,13.1915,13.1915,13.1619,13.1619,163768.0
2017-04-03 11:00:00,13.34,13.36,13.34,13.35,84800.0,13.1619,13.1816,13.1619,13.1718,84800.0
2017-04-03 11:05:00,13.34,13.34,13.28,13.3,388072.0,13.1619,13.1619,13.1027,13.1224,388072.0
2017-04-03 11:10:00,13.3,13.31,13.29,13.31,25416.0,13.1224,13.1323,13.1126,13.1323,25416.0
2017-04-03 11:15:00,13.31,13.34,13.31,13.31,86256.0,13.1323,13.1619,13.1323,13.1323,86256.0
2017-04-03 11:20:00,13.31,13.34,13.3,13.34,49968.0,13.1323,13.1619,13.1224,13.1619,49968.0
2017-04-03 11:25:00,13.35,13.35,13.34,13.34,39200.0,13.1718,13.1718,13.1619,13.1619,39200.0
2017-04-03 11:30:00,13.35,13.36,13.34,13.34,31672.0,13.1718,13.1816,13.1619,13.1619,31672.0
2017-04-03 11:35:00,13.34,13.35,13.33,13.34,59856.0,13.1619,13.1718,13.152,13.1619,59856.0
2017-04-03 11:40:00,13.34,13.35,13.34,13.34,11192.0,13.1619,13.1718,13.1619,13.1619,11192.0
2017-04-03 11:45:00,13.34,13.34,13.31,13.31,177312.0,13.1619,13.1619,13.1323,13.1323,177312.0
2017-04-03 11:50:00,13.31,13.31,13.29,13.3,48000.0,13.1323,13.1323,13.1126,13.1224,48000.0
2017-04-03 11:55:00,13.3,13.31,13.29,13.31,86400.0,13.1224,13.1323,13.1126,13.1323,86400.0
2017-04-03 12:00:00,13.29,13.29,13.24,13.26,164160.0,13.1126,13.1126,13.0632,13.083,164160.0
2017-04-03 12:05:00,13.26,13.27,13.25,13.27,64928.0,13.083,13.0928,13.0731,13.0928,64928.0
2017-04-03 12:10:00,13.27,13.29,13.27,13.27,117280.0,13.0928,13.1126,13.0928,13.0928,117280.0
2017-04-03 12:15:00,13.27,13.3,13.27,13.3,75920.0,13.0928,13.1224,13.0928,13.1224,75920.0
2017-04-03 12:20:00,13.29,13.3,13.29,13.3,19200.0,13.1126,13.1224,13.1126,13.1224,19200.0
2017-04-03 12:25:00,13.31,13.33,13.31,13.33,76800.0,13.1323,13.152,13.1323,13.152,76800.0
2017-04-03 12:30:00,13.32,13.32,13.31,13.32,52160.0,13.1422,13.1422,13.1323,13.1422,52160.0
2017-04-03 12:35:00,13.33,13.33,13.33,13.33,12640.0,13.152,13.152,13.152,13.152,12640.0
2017-04-03 12:40:00,13.32,13.33,13.32,13.33,5200.0,13.1422,13.152,13.1422,13.152,5200.0
2017-04-03 12:45:00,13.33,13.33,13.32,13.32,4000.0,13.152,13.152,13.1422,13.1422,4000.0
2017-04-03 12:50:00,13.33,13.33,13.32,13.32,10464.0,13.152,13.152,13.1422,13.1422,10464.0
2017-04-03 12:55:00,13.34,13.35,13.34,13.35,2400.0,13.1619,13.1718,13.1619,13.1718,2400.0
2017-04-03 13:00:00,13.35,13.35,13.34,13.35,17336.0,13.1718,13.1718,13.1619,13.1718,17336.0
2017-04-03 13:05:00,13.35,13.36,13.33,13.33,46320.0,13.1718,13.1816,13.152,13.152,46320.0
2017-04-03 13:10:00,13.35,13.36,13.35,13.36,7200.0,13.1718,13.1816,13.1718,13.1816,7200.0
2017-04-03 13:15:00,13.36,13.36,13.36,13.36,6320.0,13.1816,13.1816,13.1816,13.1816,6320.0
2017-04-03 13:20:00,13.33,13.33,13.33,13.33,6400.0,13.152,13.152,13.152,13.152,6400.0
2017-04-03 13:25:00,13.34,13.34,13.33,13.34,11840.0,13.1619,13.1619,13.152,13.1619,11840.0
2017-04-03 13:30:00,13.33,13.33,13.33,13.33,8800.0,13.152,13.152,13.152,13.152,8800.0
2017-04-03 13:35:00,13.33,13.33,13.31,13.32,12800.0,13.152,13.152,13.1323,13.1422,12800.0
2017-04-03 13:40:00,13.31,13.32,13.31,13.32,3520.0,13.1323,13.1422,13.1323,13.1422,3520.0
2017-04-03 13:45:00,13.31,13.33,13.31,13.32,45360.0,13.1323,13.152,13.1323,13.1422,45360.0
2017-04-03 13:50:00,13.33,13.33,13.32,13.33,37504.0,13.152,13.152,13.1422,13.152,37504.0
2017-04-03 13:55:00,13.32,13.34,13.32,13.34,8784.0,13.1422,13.1619,13.1422,13.1619,8784.0
2017-04-03 14:00:00,13.34,13.35,13.33,13.33,25600.0,13.1619,13.1718,13.152,13.152,25600.0
2017-04-03 14:05:00,13.33,13.33,13.33,13.33,800.0,13.152,13.152,13.152,13.152,800.0
2017-04-03 14:10:00,13.34,13.34,13.34,13.34,4160.0,13.1619,13.1619,13.1619,13.1619,4160.0
2017-04-03 14:15:00,13.32,13.32,13.32,13.32,800.0,13.1422,13.1422,13.1422,13.1422,800.0
2017-04-03 14:20:00,13.32,13.33,13.32,13.33,8184.0,13.1422,13.152,13.1422,13.152,8184.0
2017-04-03 14:25:00,13.33,13.36,13.33,13.36,26400.0,13.152,13.1816,13.152,13.1816,26400.0
2017-04-03 14:30:00,13.36,13.36,13.36,13.36,0.0,13.1816,13.1816,13.1816,13.1816,0.0
2017-04-03 14:35:00,13.36,13.37,13.36,13.36,16040.0,13.1816,13.1915,13.1816,13.1816,16040.0
2017-04-03 14:40:00,13.37,13.4,13.37,13.4,111480.0,13.1915,13.2211,13.1915,13.2211,111480.0
2017-04-03 14:45:00,13.4,13.4,13.39,13.39,19520.0,13.2211,13.2211,13.2112,13.2112,19520.0
2017-04-03 14:50:00,13.38,13.39,13.38,13.39,26496.0,13.2014,13.2112,13.2014,13.2112,26496.0
2017-04-03 14:55:00,13.38,13.39,13.38,13.38,4320.0,13.2014,13.2112,13.2014,13.2014,4320.0
2017-04-03 15:00:00,13.38,13.39,13.38,13.39,4000.0,13.2014,13.2112,13.2014,13.2112,4000.0
2017-04-03 15:05:00,13.39,13.39,13.38,13.38,3200.0,13.2112,13.2112,13.2014,13.2014,3200.0
2017-04-03 15:10:00,13.4,13.42,13.4,13.42,151416.0,13.2211,13.2408,13.2211,13.2408,151416.0
2017-04-03 15:15:00,13.42,13.42,13.4,13.41,111840.0,13.2408,13.2408,13.2211,13.231,111840.0
2017-04-03 15:20:00,13.4,13.42,13.4,13.42,12000.0,13.2211,13.2408,13.2211,13.2408,12000.0
2017-04-03 15:25:00,13.4,13.4,13.4,13.4,800.0,13.2211,13.2211,13.2211,13.2211,800.0
2017-04-03 15:30:00,13.4,13.4,13.39,13.4,133160.0,13.2211,13.2211,13.2112,13.2211,133160.0
2017-04-03 15:35:00,13.4,13.41,13.4,13.4,4296.0,13.2211,13.231,13.2211,13.2211,4296.0
2017-04-03 15:40:00,13.4,13.4,13.39,13.4,4040.0,13.2211,13.2211,13.2112,13.2211,4040.0
2017-04-03 15:45:00,13.4,13.4,13.4,13.4,51200.0,13.2211,13.2211,13.2211,13.2211,51200.0
2017-04-03 15:50:00,13.4,13.4,13.38,13.4,86680.0,13.2211,13.2211,13.2014,13.2211,86680.0
2017-04-03 15:55:00,13.39,13.4,13.38,13.38,270392.0,13.2112,13.2211,13.2014,13.2014,270392.0
2017-04-04 09:30:00,13.31,13.35,13.31,13.33,240288.0,13.1323,13.1718,13.1323,13.152,240288.0
2017-04-04 09:35:00,13.34,13.36,13.33,13.34,124640.0,13.1619,13.1816,13.152,13.1619,124640.0
2017-04-04 09:40:00,13.34,13.4,13.34,13.39,312792.0,13.1619,13.2211,13.1619,13.2112,312792.0
2017-04-04 09:45:00,13.39,13.39,13.37,13.37,78400.0,13.2112,13.2112,13.1915,13.1915,78400.0
2017-04-04 09:50:00,13.37,13.37,13.35,13.35,100400.0,13.1915,13.1915,13.1718,13.1718,100400.0
2017-04-04 09:55:00,13.36,13.36,13.36,13.36,66560.0,13.1816,13.1816,13.1816,13.1816,66560.0
2017-04-04 10:00:00,13.36,13.37,13.32,13.33,117600.0,13.1816,13.1915,13.1422,13.152,117600.0
2017-04-04 10:05:00,13.34,13.34,13.31,13.32,41040.0,13.1619,13.1619,13.1323,13.1422,41040.0
2017-04-04 10:10:00,13.32,13.33,13.31,13.32,34640.0,13.1422,13.152,13.1323,13.1422,34640.0
2017-04-04 10:15:00,13.34,13.34,13.34,13.34,8800.0,13.1619,13.1619,13.1619,13.1619,8800.0
2017-04-04 10:20:00,13.33,13.35,13.33,13.34,46624.0,13.152,13.1718,13.152,13.1619,46624.0
2017-04-04 10:25:00,13.35,13.35,13.35,13.35,16000.0,13.1718,13.1718,13.1718,13.1718,16000.0
2017-04-04 10:30:00,13.36,13.38,13.36,13.36,29600.0,13.1816,13.2014,13.1816,13.1816,29600.0
2017-04-04 10:35:00,13.36,13.37,13.36,13.37,9600.0,13.1816,13.1915,13.1816,13.1915,9600.0
2017-04-04 10:40:00,13.35,13.37,13.34,13.34,84800.0,13.1718,13.1915,13.1619,13.1619,84800.0
2017-04-04 10:45:00,13.34,13.34,13.33,13.34,27600.0,13.1619,13.1619,13.152,13.1619,27600.0
2017-04-04 10:50:00,13.34,13.34,13.32,13.33,11200.0,13.1619,13.1619,13.1422,13.152,11200.0
2017-04-04 10:55:00,13.34,13.34,13.34,13.34,14400.0,13.1619,13.1619,13.1619,13.1619,14400.0
2017-04-04 11:00:00,13.35,13.35,13.35,13.35,2400.0,13.1718,13.1718,13.1718,13.1718,2400.0
2017-04-04 11:05:00,13.36,13.38,13.36,13.38,58400.0,13.1816,13.2014,13.1816,13.2014,58400.0
2017-04-04 11:10:00,13.38,13.38,13.38,13.38,19200.0,13.2014,13.2014,13.2014,13.2014,19200.0
2017-04-04 11:15:00,13.38,13.38,13.38,13.38,8360.0,13.2014,13.2014,13.2014,13.2014,8360.0
2017-04-04 11:20:00,13.39,13.39,13.39,13.39,32056.0,13.2112,13.2112,13.2112,13.2112,32056.0
2017-04-04 11:25:00,13.4,13.41,13.39,13.39,20728.0,13.2211,13.231,13.2112,13.2112,20728.0
2017-04-04 11:30:00,13.38,13.38,13.37,13.38,5296.0,13.2014,13.2014,13.1915,13.2014,5296.0
2017-04-04 11:35:00,13.38,13.38,13.38,13.38,40800.0,13.2014,13.2014,13.2014,13.2014,40800.0
2017-04-04 11:40:00,13.38,13.38,13.38,13.38,0.0,13.2014,13.2014,13.2014,13.2014,0.0
2017-04-04 11:45:00,13.39,13.4,13.39,13.4,43520.0,13.2112,13.2211,13.2112,13.2211,43520.0
2017-04-04 11:50:00,13.39,13.4,13.38,13.38,34376.0,13.2112,13.2211,13.2014,13.2014,34376.0
2017-04-04 11:55:00,13.38,13.38,13.38,13.38,3200.0,13.2014,13.2014,13.2014,13.2014,3200.0
2017-04-04 12:00:00,13.37,13.37,13.36,13.37,11896.0,13.1915,13.1915,13.1816,13.1915,11896.0
2017-04-04 12:05:00,13.37,13.37,13.37,13.37,15200.0,13.1915,13.1915,13.1915,13.1915,15200.0
2017-04-04 12:10:00,13.37,13.38,13.37,13.38,8800.0,13.1915,13.2014,13.1915,13.2014,8800.0
2017-04-04 12:15:00,13.39,13.39,13.38,13.39,66560.0,13.2112,13.2112,13.2014,13.2112,66560.0
2017-04-04 12:20:00,13.38,13.38,13.37,13.37,21600.0,13.2014,13.2014,13.1915,13.1915,21600.0
2017-04-04 12:25:00,13.37,13.38,13.37,13.38,8000.0,13.1915,13.2014,13.1915,13.2014,8000.0
2017-04-04 12:30:00,13.38,13.38,13.37,13.37,3200.0,13.2014,13.2014,13.1915,13.1915,3200.0
2017-04-04 12:35:00,13.38,13.38,13.38,13.38,9600.0,13.2014,13.2014,13.2014,13.2014,9600.0
2017-04-04 12:40:00,13.39,13.39,13.38,13.38,21800.0,13.2112,13.2112,13.2014,13.2014,21800.0
2017-04-04 12:45:00,13.39,13.39,13.37,13.37,10840.0,13.2112,13.2112,13.1915,13.1915,10840.0
2017-04-04 12:50:00,13.36,13.36,13.36,13.36,800.0,13.1816,13.1816,13.1816,13.1816,800.0
2017-04-04 12:55:00,13.36,13.36,13.36,13.36,65600.0,13.1816,13.1816,13.1816,13.1816,65600.0
2017-04-04 13:00:00,13.36,13.36,13.35,13.35,20248.0,13.1816,13.1816,13.1718,13.1718,20248.0
2017-04-04 13:05:00,13.35,13.36,13.34,13.36,40800.0,13.1718,13.1816,13.1619,13.1816,40800.0
2017-04-04 13:10:00,13.36,13.38,13.36,13.38,37176.0,13.1816,13.2014,13.1816,13.2014,37176.0
2017-04-04 13:15:00,13.38,13.39,13.38,13.39,58176.0,13.2014,13.2112,13.2014,13.2112,58176.0
2017-04-04 13:20:00,13.39,13.39,13.39,13.39,30384.0,13.2112,13.2112,13.2112,13.2112,30384.0
2017-04-04 13:25:00,13.39,13.39,13.38,13.38,14808.0,13.2112,13.2112,13.2014,13.2014,14808.0
2017-04-04 13:30:00,13.38,13.38,13.38,13.38,2640.0,13.2014,13.2014,13.2014,13.2014,2640.0
2017-04-04 13:35:00,13.38,13.38,13.38,13.38,1600.0,13.2014,13.2014,13.2014,13.2014,1600.0
2017-04-04 13:40:00,13.39,13.39,13.39,13.39,800.0,13.2112,13.2112,13.2112,13.2112,800.0
2017-04-04 13:45:00,13.38,13.38,13.38,13.38,2400.0,13.2014,13.2014,13.2014,13.2014,2400.0
2017-04-04 13:50:00,13.38,13.38,13.38,13.38,0.0,13.2014,13.2014,13.2014,13.2014,0.0
2017-04-04 13:55:00,13.38,13.38,13.38,13.38,2400.0,13.2014,13.2014,13.2014,13.2014,2400.0
2017-04-04 14:00:00,13.39,13.39,13.39,13.39,800.0,13.2112,13.2112,13.2112,13.2112,800.0
2017-04-04 14:05:00,13.39,13.4,13.39,13.4,52000.0,13.2112,13.2211,13.2112,13.2211,52000.0
2017-04-04 14:10:00,13.4,13.4,13.4,13.4,800.0,13.2211,13.2211,13.2211,13.2211,800.0
2017-04-04 14:15:00,13.41,13.41,13.41,13.41,60456.0,13.231,13.231,13.231,13.231,60456.0
2017-04-04 14:20:00,13.4,13.42,13.4,13.42,30880.0,13.2211,13.2408,13.2211,13.2408,30880.0
2017-04-04 14:25:00,13.42,13.42,13.41,13.41,14400.0,13.2408,13.2408,13.231,13.231,14400.0
2017-04-04 14:30:00,13.41,13.42,13.41,13.42,8800.0,13.231,13.2408,13.231,13.2408,8800.0
2017-04-04 14:35:00,13.42,13.42,13.42,13.42,0.0,13.2408,13.2408,13.2408,13.2408,0.0
2017-04-04 14:40:00,13.42,13.42,13.42,13.42,22400.0,13.2408,13.2408,13.2408,13.2408,22400.0
2017-04-04 14:45:00,13.41,13.41,13.4,13.4,2400.0,13.231,13.231,13.2211,13.2211,2400.0
2017-04-04 14:50:00,13.4,13.4,13.4,13.4,0.0,13.2211,13.2211,13.2211,13.2211,0.0
2017-04-04 14:55:00,13.4,13.4,13.39,13.39,5520.0,13.2211,13.2211,13.2112,13.2112,5520.0
2017-04-04 15:00:00,13.39,13.4,13.39,13.4,4000.0,13.2112,13.2211,13.2112,13.2211,4000.0
2017-04-04 15:05:00,13.4,13.4,13.4,13.4,8000.0,13.2211,13.2211,13.2211,13.2211,8000.0
2017-04-04 15:10:00,13.4,13.4,13.4,13.4,17600.0,13.2211,13.2211,13.2211,13.2211,17600.0
2017-04-04 15:15:00,13.4,13.4,13.4,13.4,4000.0,13.2211,13.2211,13.2211,13.2211,4000.0
2017-04-04 15:20:00,13.4,13.4,13.38,13.4,131648.0,13.2211,13.2211,13.2014,13.2211,131648.0
2017-04-04 15:25:00,13.4,13.4,13.4,13.4,24320.0,13.2211,13.2211,13.2211,13.2211,24320.0
2017-04-04 15:30:00,13.4,13.42,13.4,13.41,38400.0,13.2211,13.2408,13.2211,13.231,38400.0
2017-04-04 15:35:00,13.42,13.42,13.41,13.42,74304.0,13.2408,13.2408,13.231,13.2408,74304.0
2017-04-04 15:40:00,13.41,13.42,13.41,13.42,20440.0,13.231,13.2408,13.231,13.2408,20440.0
2017-04-04 15:45:00,13.42,13.43,13.42,13.42,81600.0,13.2408,13.2507,13.2408,13.2408,81600.0
2017-04-04 15:50:00,13.43,13.43,13.42,13.43,60208.0,13.2507,13.2507,13.2408,13.2507,60208.0
2017-04-04 15:55:00,13.43,13.43,13.42,13.43,147656.0,13.2507,13.2507,13.2408,13.2507,147656.0
2017-04-05 09:30:00,13.47,13.47,13.45,13.46,96952.0,13.2902,13.2902,13.2704,13.2803,96952.0
2017-04-05 09:35:00,13.46,13.47,13.46,13.47,177360.0,13.2803,13.2902,13.2803,13.2902,177360.0
2017-04-05 09:40:00,13.47,13.5,13.47,13.5,211496.0,13.2902,13.3198,13.2902,13.3198,211496.0
2017-04-05 09:45:00,13.49,13.53,13.49,13.53,379280.0,13.3099,13.3494,13.3099,13.3494,379280.0
2017-04-05 09:50:00,13.53,13.53,13.52,13.52,90400.0,13.3494,13.3494,13.3395,13.3395,90400.0
2017-04-05 09:55:00,13.52,13.52,13.51,13.52,36720.0,13.3395,13.3395,13.3296,13.3395,36720.0
2017-04-05 10:00:00,13.52,13.54,13.5,13.53,305064.0,13.3395,13.3592,13.3198,13.3494,305064.0
2017-04-05 10:05:00,13.54,13.54,13.51,13.52,149544.0,13.3592,13.3592,13.3296,13.3395,149544.0
2017-04-05 10:10:00,13.52,13.52,13.51,13.52,33040.0,13.3395,13.3395,13.3296,13.3395,33040.0
2017-04-05 10:15:00,13.52,13.53,13.52,13.53,5600.0,13.3395,13.3494,13.3395,13.3494,5600.0
2017-04-05 10:20:00,13.53,13.55,13.53,13.53,218960.0,13.3494,13.3691,13.3494,13.3494,218960.0
2017-04-05 10:25:00,13.54,13.55,13.54,13.55,87232.0,13.3592,13.3691,13.3592,13.3691,87232.0
2017-04-05 10:30:00,13.54,13.56,13.54,13.54,181304.0,13.3592,13.379,13.3592,13.3592,181304.0
2017-04-05 10:35:00,13.54,13.55,13.54,13.54,32000.0,13.3592,13.3691,13.3592,13.3592,32000.0
2017-04-05 10:40:00,13.55,13.57,13.55,13.57,34160.0,13.3691,13.3888,13.3691,13.3888,34160.0
2017-04-05 10:45:00,13.57,13.59,13.57,13.58,72168.0,13.3888,13.4086,13.3888,13.3987,72168.0
2017-04-05 10:50:00,13.58,13.59,13.58,13.59,32064.0,13.3987,13.4086,13.3987,13.4086,32064.0
2017-04-05 10:55:00,13.59,13.59,13.58,13.59,8328.0,13.4086,13.4086,13.3987,13.4086,8328.0
2017-04-05 11:00:00,13.59,13.61,13.59,13.6,98544.0,13.4086,13.4283,13.4086,13.4184,98544.0
2017-04-05 11:05:00,13.59,13.59,13.57,13.58,116000.0,13.4086,13.4086,13.3888,13.3987,116000.0
2017-04-05 11:10:00,13.58,13.59,13.58,13.58,78600.0,13.3987,13.4086,13.3987,13.3987,78600.0
2017-04-05 11:15:00,13.58,13.59,13.58,13.58,131448.0,13.3987,13.4086,13.3987,13.3987,131448.0
2017-04-05 11:20:00,13.57,13.58,13.56,13.56,49232.0,13.3888,13.3987,13.379,13.379,49232.0
2017-04-05 11:25:00,13.57,13.57,13.54,13.55,106800.0,13.3888,13.3888,13.3592,13.3691,106800.0
2017-04-05 11:30:00,13.54,13.56,13.53,13.56,164912.0,13.3592,13.379,13.3494,13.379,164912.0
2017-04-05 11:35:00,13.56,13.56,13.55,13.56,45864.0,13.379,13.379,13.3691,13.379,45864.0
2017-04-05 11:40:00,13.57,13.58,13.57,13.58,49968.0,13.3888,13.3987,13.3888,13.3987,49968.0
2017-04-05 11:45:00,13.59,13.59,13.58,13.58,105400.0,13.4086,13.4086,13.3987,13.3987,105400.0
2017-04-05 11:50:00,13.58,13.58,13.58,13.58,28000.0,13.3987,13.3987,13.3987,13.3987,28000.0
2017-04-05 11:55:00,13.58,13.58,13.57,13.57,28000.0,13.3987,13.3987,13.3888,13.3888,28000.0
2017-04-05 12:00:00,13.57,13.58,13.56,13.57,20000.0,13.3888,13.3987,13.379,13.3888,20000.0
2017-04-05 12:05:00,13.58,13.58,13.58,13.58,6344.0,13.3987,13.3987,13.3987,13.3987,6344.0
2017-04-05 12:10:00,13.58,13.58,13.58,13.58,6400.0,13.3987,13.3987,13.3987,13.3987,6400.0
2017-04-05 12:15:00,13.58,13.59,13.58,13.59,92536.0,13.3987,13.4086,13.3987,13.4086,92536.0
2017-04-05 12:20:00,13.59,13.61,13.59,13.61,140920.0,13.4086,13.4283,13.4086,13.4283,140920.0
2017-04-05 12:25:00,13.61,13.61,13.6,13.6,40000.0,13.4283,13.4283,13.4184,13.4184,40000.0
2017-04-05 12:30:00,13.59,13.59,13.59,13.59,3200.0,13.4086,13.4086,13.4086,13.4086,3200.0
2017-04-05 12:35:00,13.6,13.6,13.59,13.59,72896.0,13.4184,13.4184,13.4086,13.4086,72896.0
2017-04-05 12:40:00,13.6,13.6,13.6,13.6,2400.0,13.4184,13.4184,13.4184,13.4184,2400.0
2017-04-05 12:45:00,13.61,13.61,13.6,13.6,49600.0,13.4283,13.4283,13.4184,13.4184,49600.0
2017-04-05 12:50:00,13.61,13.62,13.61,13.62,9800.0,13.4283,13.4382,13.4283,13.4382,9800.0
2017-04-05 12:55:00,13.6,13.6,13.6,13.6,17600.0,13.4184,13.4184,13.4184,13.4184,17600.0
2017-04-05 13:00:00,13.61,13.62,13.61,13.62,69344.0,13.4283,13.4382,13.4283,13.4382,69344.0
2017-04-05 13:05:00,13.62,13.62,13.61,13.61,39200.0,13.4382,13.4382,13.4283,13.4283,39200.0
2017-04-05 13:10:00,13.61,13.62,13.61,13.61,28920.0,13.4283,13.4382,13.4283,13.4283,28920.0
2017-04-05 13:15:00,13.62,13.62,13.62,13.62,2400.0,13.4382,13.4382,13.4382,13.4382,2400.0
2017-04-05 13:20:00,13.61,13.61,13.6,13.61,55216.0,13.4283,13.4283,13.4184,13.4283,55216.0
2017-04-05 13:25:00,13.61,13.61,13.61,13.61,1600.0,13.4283,13.4283,13.4283,13.4283,1600.0
2017-04-05 13:30:00,13.61,13.62,13.61,13.62,51600.0,13.4283,13.4382,13.4283,13.4382,51600.0
2017-04-05 13:35:00,13.62,13.62,13.62,13.62,14408.0,13.4382,13.4382,13.4382,13.4382,14408.0
2017-04-05 13:40:00,13.62,13.62,13.61,13.61,1600.0,13.4382,13.4382,13.4283,13.4283,1600.0
2017-04-05 13:45:00,13.62,13.62,13.62,13.62,4000.0,13.4382,13.4382,13.4382,13.4382,4000.0
2017-04-05 13:50:00,13.62,13.62,13.62,13.62,0.0,13.4382,13.4382,13.4382,13.4382,0.0
2017-04-05 13:55:00,13.62,13.62,13.61,13.61,10144.0,13.4382,13.4382,13.4283,13.4283,10144.0
2017-04-05 14:00:00,13.61,13.61,13.57,13.58,302624.0,13.4283,13.4283,13.3888,13.3987,302624.0
2017-04-05 14:05:00,13.59,13.61,13.59,13.6,124440.0,13.4086,13.4283,13.4086,13.4184,124440.0
2017-04-05 14:10:00,13.6,13.6,13.58,13.59,36000.0,13.4184,13.4184,13.3987,13.4086,36000.0
2017-04-05 14:15:00,13.59,13.6,13.58,13.59,49200.0,13.4086,13.4184,13.3987,13.4086,49200.0
2017-04-05 14:20:00,13.59,13.59,13.57,13.57,33696.0,13.4086,13.4086,13.3888,13.3888,33696.0
2017-04-05 14:25:00,13.58,13.59,13.58,13.59,26400.0,13.3987,13.4086,13.3987,13.4086,26400.0
2017-04-05 14:30:00,13.59,13.59,13.57,13.57,71664.0,13.4086,13.4086,13.3888,13.3888,71664.0
2017-04-05 14:35:00,13.57,13.58,13.54,13.54,110960.0,13.3888,13.3987,13.3592,13.3592,110960.0
2017-04-05 14:40:00,13.54,13.55,13.53,13.55,74752.0,13.3592,13.3691,13.3494,13.3691,74752.0
2017-04-05 14:45:00,13.55,13.55,13.52,13.52,30344.0,13.3691,13.3691,13.3395,13.3395,30344.0
2017-04-05 14:50:00,13.52,13.52,13.48,13.49,184536.0,13.3395,13.3395,13.3,13.3099,184536.0
2017-04-05 14:55:00,13.49,13.5,13.49,13.49,49464.0,13.3099,13.3198,13.3099,13.3099,49464.0
2017-04-05 15:00:00,13.48,13.51,13.47,13.51,45800.0,13.3,13.3296,13.2902,13.3296,45800.0
2017-04-05 15:05:00,13.5,13.51,13.5,13.5,16800.0,13.3198,13.3296,13.3198,13.3198,16800.0
2017-04-05 15:10:00,13.49,13.49,13.45,13.45,104376.0,13.3099,13.3099,13.2704,13.2704,104376.0
2017-04-05 15:15:00,13.45,13.46,13.44,13.45,110408.0,13.2704,13.2803,13.2606,13.2704,110408.0
2017-04-05 15:20:00,13.45,13.45,13.37,13.38,510608.0,13.2704,13.2704,13.1915,13.2014,510608.0
2017-04-05 15:25:00,13.38,13.38,13.34,13.38,162832.0,13.2014,13.2014,13.1619,13.2014,162832.0
2017-04-05 15:30:00,13.38,13.38,13.27,13.3,519296.0,13.2014,13.2014,13.0928,13.1224,519296.0
2017-04-05 15:35:00,13.3,13.36,13.3,13.35,211728.0,13.1224,13.1816,13.1224,13.1718,211728.0
2017-04-05 15:40:00,13.36,13.38,13.34,13.36,190400.0,13.1816,13.2014,13.1619,13.1816,190400.0
2017-04-05 15:45:00,13.36,13.37,13.3,13.31,228344.0,13.1816,13.1915,13.1224,13.1323,228344.0
2017-04-05 15:50:00,13.3,13.37,13.3,13.36,164776.0,13.1224,13.1915,13.1224,13.1816,164776.0
2017-04-05 15:55:00,13.36,13.36,13.31,13.32,247112.0,13.1816,13.1816,13.1323,13.1422,247112.0
2017-04-06 09:30:00,13.35,13.36,13.33,13.34,303952.0,13.1718,13.1816,13.152,13.1619,303952.0
2017-04-06 09:35:00,13.35,13.38,13.35,13.37,107952.0,13.1718,13.2014,13.1718,13.1915,107952.0
2017-04-06 09:40:00,13.37,13.38,13.32,13.32,290080.0,13.1915,13.2014,13.1422,13.1422,290080.0
2017-04-06 09:45:00,13.32,13.33,13.28,13.28,389104.0,13.1422,13.152,13.1027,13.1027,389104.0
2017-04-06 09:50:00,13.29,13.36,13.29,13.36,369600.0,13.1126,13.1816,13.1126,13.1816,369600.0
2017-04-06 09:55:00,13.38,13.39,13.37,13.38,209824.0,13.2014,13.2112,13.1915,13.2014,209824.0
2017-04-06 10:00:00,13.39,13.4,13.34,13.36,82104.0,13.2112,13.2211,13.1619,13.1816,82104.0
2017-04-06 10:05:00,13.36,13.37,13.34,13.34,70936.0,13.1816,13.1915,13.1619,13.1619,70936.0
2017-04-06 10:10:00,13.36,13.36,13.3,13.32,188024.0,13.1816,13.1816,13.1224,13.1422,188024.0
2017-04-06 10:15:00,13.33,13.34,13.31,13.32,115016.0,13.152,13.1619,13.1323,13.1422,115016.0
2017-04-06 10:20:00,13.31,13.34,13.31,13.32,46496.0,13.1323,13.1619,13.1323,13.1422,46496.0
2017-04-06 10:25:00,13.32,13.36,13.31,13.36,159200.0,13.1422,13.1816,13.1323,13.1816,159200.0
2017-04-06 10:30:00,13.36,13.37,13.35,13.36,49720.0,13.1816,13.1915,13.1718,13.1816,49720.0
2017-04-06 10:35:00,13.36,13.37,13.35,13.35,166816.0,13.1816,13.1915,13.1718,13.1718,166816.0
2017-04-06 10:40:00,13.35,13.35,13.3,13.32,273040.0,13.1718,13.1718,13.1224,13.1422,273040.0
2017-04-06 10:45:00,13.33,13.35,13.33,13.35,7200.0,13.152,13.1718,13.152,13.1718,7200.0
2017-04-06 10:50:00,13.35,13.36,13.34,13.34,45200.0,13.1718,13.1816,13.1619,13.1619,45200.0
2017-04-06 10:55:00,13.36,13.36,13.36,13.36,5600.0,13.1816,13.1816,13.1816,13.1816,5600.0
2017-04-06 11:00:00,13.36,13.36,13.35,13.36,12000.0,13.1816,13.1816,13.1718,13.1816,12000.0
2017-04-06 11:05:00,13.36,13.36,13.36,13.36,18920.0,13.1816,13.1816,13.1816,13.1816,18920.0
2017-04-06 11:10:00,13.37,13.37,13.37,13.37,24000.0,13.1915,13.1915,13.1915,13.1915,24000.0
2017-04-06 11:15:00,13.36,13.37,13.36,13.37,8800.0,13.1816,13.1915,13.1816,13.1915,8800.0
2017-04-06 11:20:00,13.37,13.4,13.37,13.4,200152.0,13.1915,13.2211,13.1915,13.2211,200152.0
2017-04-06 11:25:00,13.39,13.39,13.39,13.39,40800.0,13.2112,13.2112,13.2112,13.2112,40800.0
2017-04-06 11:30:00,13.39,13.39,13.38,13.38,36000.0,13.2112,13.2112,13.2014,13.2014,36000.0
2017-04-06 11:35:00,13.38,13.39,13.37,13.37,41736.0,13.2014,13.2112,13.1915,13.1915,41736.0
2017-04-06 11:40:00,13.37,13.38,13.36,13.36,6400.0,13.1915,13.2014,13.1816,13.1816,6400.0
2017-04-06 11:45:00,13.35,13.36,13.35,13.36,7200.0,13.1718,13.1816,13.1718,13.1816,7200.0
2017-04-06 11:50:00,13.36,13.36,13.35,13.35,16000.0,13.1816,13.1816,13.1718,13.1718,16000.0
2017-04-06 11:55:00,13.35,13.36,13.35,13.36,8000.0,13.1718,13.1816,13.1718,13.1816,8000.0
2017-04-06 12:00:00,13.38,13.38,13.37,13.37,95200.0,13.2014,13.2014,13.1915,13.1915,95200.0
2017-04-06 12:05:00,13.37,13.38,13.35,13.35,13560.0,13.1915,13.2014,13.1718,13.1718,13560.0
2017-04-06 12:10:00,13.35,13.36,13.35,13.36,47096.0,13.1718,13.1816,13.1718,13.1816,47096.0
2017-04-06 12:15:00,13.36,13.36,13.35,13.35,2400.0,13.1816,13.1816,13.1718,13.1718,2400.0
2017-04-06 12:20:00,13.36,13.37,13.36,13.37,4000.0,13.1816,13.1915,13.1816,13.1915,4000.0
2017-04-06 12:25:00,13.37,13.37,13.37,13.37,0.0,13.1915,13.1915,13.1915,13.1915,0.0
2017-04-06 12:30:00,13.37,13.37,13.37,13.37,0.0,13.1915,13.1915,13.1915,13.1915,0.0
2017-04-06 12:35:00,13.36,13.36,13.33,13.33,81792.0,13.1816,13.1816,13.152,13.152,81792.0
2017-04-06 12:40:00,13.33,13.33,13.31,13.32,93080.0,13.152,13.152,13.1323,13.1422,93080.0
2017-04-06 12:45:00,13.32,13.33,13.31,13.33,33080.0,13.1422,13.152,13.1323,13.152,33080.0
2017-04-06 12:50:00,13.32,13.33,13.32,13.32,5600.0,13.1422,13.152,13.1422,13.1422,5600.0
2017-04-06 12:55:00,13.33,13.33,13.32,13.33,68000.0,13.152,13.152,13.1422,13.152,68000.0
2017-04-06 13:00:00,13.33,13.33,13.32,13.32,20800.0,13.152,13.152,13.1422,13.1422,20800.0
2017-04-06 13:05:00,13.32,13.35,13.32,13.35,149728.0,13.1422,13.1718,13.1422,13.1718,149728.0
2017-04-06 13:10:00,13.34,13.35,13.34,13.34,30664.0,13.1619,13.1718,13.1619,13.1619,30664.0
2017-04-06 13:15:00,13.36,13.36,13.36,13.36,9312.0,13.1816,13.1816,13.1816,13.1816,9312.0
2017-04-06 13:20:00,13.36,13.37,13.36,13.37,39600.0,13.1816,13.1915,13.1816,13.1915,39600.0
2017-04-06 13:25:00,13.38,13.39,13.38,13.38,29600.0,13.2014,13.2112,13.2014,13.2014,29600.0
2017-04-06 13:30:00,13.38,13.39,13.38,13.39,47512.0,13.2014,13.2112,13.2014,13.2112,47512.0
2017-04-06 13:35:00,13.39,13.4,13.38,13.38,27664.0,13.2112,13.2211,13.2014,13.2014,27664.0
2017-04-06 13:40:00,13.37,13.38,13.37,13.38,10400.0,13.1915,13.2014,13.1915,13.2014,10400.0
2017-04-06 13:45:00,13.37,13.38,13.37,13.38,1600.0,13.1915,13.2014,13.1915,13.2014,1600.0
2017-04-06 13:50:00,13.38,13.39,13.38,13.38,8000.0,13.2014,13.2112,13.2014,13.2014,8000.0
2017-04-06 13:55:00,13.37,13.37,13.37,13.37,800.0,13.1915,13.1915,13.1915,13.1915,800.0
2017-04-06 14:00:00,13.37,13.37,13.36,13.36,42000.0,13.1915,13.1915,13.1816,13.1816,42000.0
2017-04-06 14:05:00,13.36,13.36,13.35,13.35,34488.0,13.1816,13.1816,13.1718,13.1718,34488.0
2017-04-06 14:10:00,13.35,13.35,13.35,13.35,12800.0,13.1718,13.1718,13.1718,13.1718,12800.0
2017-04-06 14:15:00,13.35,13.36,13.35,13.36,14400.0,13.1718,13.1816,13.1718,13.1816,14400.0
2017-04-06 14:20:00,13.35,13.35,13.35,13.35,10400.0,13.1718,13.1718,13.1718,13.1718,10400.0
2017-04-06 14:25:00,13.34,13.34,13.32,13.33,63568.0,13.1619,13.1619,13.1422,13.152,63568.0
2017-04-06 14:30:00,13.32,13.34,13.32,13.34,16928.0,13.1422,13.1619,13.1422,13.1619,16928.0
2017-04-06 14:35:00,13.33,13.34,13.33,13.34,223512.0,13.152,13.1619,13.152,13.1619,223512.0
2017-04-06 14:40:00,13.33,13.34,13.33,13.34,102520.0,13.152,13.1619,13.152,13.1619,102520.0
2017-04-06 14:45:00,13.33,13.33,13.28,13.29,229104.0,13.152,13.152,13.1027,13.1126,229104.0
2017-04-06 14:50:00,13.3,13.3,13.28,13.29,22480.0,13.1224,13.1224,13.1027,13.1126,22480.0
2017-04-06 14:55:00,13.29,13.29,13.27,13.28,108552.0,13.1126,13.1126,13.0928,13.1027,108552.0
2017-04-06 15:00:00,13.28,13.29,13.28,13.29,11800.0,13.1027,13.1126,13.1027,13.1126,11800.0
2017-04-06 15:05:00,13.28,13.3,13.28,13.3,56288.0,13.1027,13.1224,13.1027,13.1224,56288.0
2017-04-06 15:10:00,13.3,13.31,13.3,13.31,12800.0,13.1224,13.1323,13.1224,13.1323,12800.0
2017-04-06 15:15:00,13.31,13.32,13.31,13.32,10400.0,13.1323,13.1422,13.1323,13.1422,10400.0
2017-04-06 15:20:00,13.31,13.32,13.3,13.3,17200.0,13.1323,13.1422,13.1224,13.1224,17200.0
2017-04-06 15:25:00,13.3,13.32,13.3,13.31,45312.0,13.1224,13.1422,13.1224,13.1323,45312.0
2017-04-06 15:30:00,13.3,13.3,13.29,13.29,37600.0,13.1224,13.1224,13.1126,13.1126,37600.0
2017-04-06 15:35:00,13.31,13.33,13.31,13.33,64000.0,13.1323,13.152,13.1323,13.152,64000.0
2017-04-06 15:40:00,13.33,13.34,13.32,13.33,66752.0,13.152,13.1619,13.1422,13.152,66752.0
2017-04-06 15:45:00,13.33,13.33,13.31,13.32,106240.0,13.152,13.152,13.1323,13.1422,106240.0
2017-04-06 15:50:00,13.32,13.32,13.3,13.31,88800.0,13.1422,13.1422,13.1224,13.1323,88800.0
2017-04-06 15:55:00,13.31,13.34,13.31,13.34,426384.0,13.1323,13.1619,13.1323,13.1619,426384.0
2017-04-07 09:30:00,13.32,13.34,13.31,13.31,154856.0,13.1422,13.1619,13.1323,13.1323,154856.0
2017-04-07 09:35:00,13.31,13.38,13.31,13.36,106800.0,13.1323,13.2014,13.1323,13.1816,106800.0
2017-04-07 09:40:00,13.36,13.36,13.33,13.33,130392.0,13.1816,13.1816,13.152,13.152,130392.0
2017-04-07 09:45:00,13.33,13.34,13.32,13.32,86880.0,13.152,13.1619,13.1422,13.1422,86880.0
2017-04-07 09:50:00,13.32,13.33,13.26,13.26,194400.0,13.1422,13.152,13.083,13.083,194400.0
2017-04-07 09:55:00,13.26,13.28,13.23,13.24,327408.0,13.083,13.1027,13.0534,13.0632,327408.0
2017-04-07 10:00:00,13.23,13.27,13.22,13.27,171656.0,13.0534,13.0928,13.0435,13.0928,171656.0
2017-04-07 10:05:00,13.28,13.29,13.27,13.29,27200.0,13.1027,13.1126,13.0928,13.1126,27200.0
2017-04-07 10:10:00,13.3,13.31,13.29,13.3,50400.0,13.1224,13.1323,13.1126,13.1224,50400.0
2017-04-07 10:15:00,13.31,13.31,13.29,13.29,25000.0,13.1323,13.1323,13.1126,13.1126,25000.0
2017-04-07 10:20:00,13.3,13.3,13.28,13.3,58640.0,13.1224,13.1224,13.1027,13.1224,58640.0
2017-04-07 10:25:00,13.31,13.33,13.3,13.32,65840.0,13.1323,13.152,13.1224,13.1422,65840.0
2017-04-07 10:30:00,13.32,13.33,13.3,13.32,65456.0,13.1422,13.152,13.1224,13.1422,65456.0
2017-04-07 10:35:00,13.32,13.35,13.32,13.35,124992.0,13.1422,13.1718,13.1422,13.1718,124992.0
2017-04-07 10:40:00,13.35,13.35,13.34,13.34,64000.0,13.1718,13.1718,13.1619,13.1619,64000.0
2017-04-07 10:45:00,13.34,13.35,13.33,13.34,39200.0,13.1619,13.1718,13.152,13.1619,39200.0
2017-04-07 10:50:00,13.33,13.33,13.31,13.31,10400.0,13.152,13.152,13.1323,13.1323,10400.0
2017-04-07 10:55:00,13.31,13.32,13.3,13.31,47120.0,13.1323,13.1422,13.1224,13.1323,47120.0
2017-04-07 11:00:00,13.31,13.31,13.29,13.3,20800.0,13.1323,13.1323,13.1126,13.1224,20800.0
2017-04-07 11:05:00,13.3,13.3,13.28,13.29,66776.0,13.1224,13.1224,13.1027,13.1126,66776.0
2017-04-07 11:10:00,13.29,13.3,13.29,13.3,1600.0,13.1126,13.1224,13.1126,13.1224,1600.0
2017-04-07 11:15:00,13.31,13.31,13.3,13.31,145088.0,13.1323,13.1323,13.1224,13.1323,145088.0
2017-04-07 11:20:00,13.31,13.32,13.31,13.32,57600.0,13.1323,13.1422,13.1323,13.1422,57600.0
2017-04-07 11:25:00,13.33,13.33,13.31,13.31,12800.0,13.152,13.152,13.1323,13.1323,12800.0
2017-04-07 11:30:00,13.31,13.33,13.31,13.32,26400.0,13.1323,13.152,13.1323,13.1422,26400.0
2017-04-07 11:35:00,13.32,13.33,13.31,13.31,14616.0,13.1422,13.152,13.1323,13.1323,14616.0
2017-04-07 11:40:00,13.31,13.31,13.31,13.31,20800.0,13.1323,13.1323,13.1323,13.1323,20800.0
2017-04-07 11:45:00,13.32,13.32,13.31,13.31,19200.0,13.1422,13.1422,13.1323,13.1323,19200.0
2017-04-07 11:50:00,13.33,13.33,13.33,13.33,1600.0,13.152,13.152,13.152,13.152,1600.0
2017-04-07 11:55:00,13.32,13.32,13.32,13.32,8120.0,13.1422,13.1422,13.1422,13.1422,8120.0
2017-04-07 12:00:00,13.32,13.33,13.32,13.33,13984.0,13.1422,13.152,13.1422,13.152,13984.0
2017-04-07 12:05:00,13.34,13.34,13.34,13.34,6400.0,13.1619,13.1619,13.1619,13.1619,6400.0
2017-04-07 12:10:00,13.34,13.35,13.34,13.34,49240.0,13.1619,13.1718,13.1619,13.1619,49240.0
2017-04-07 12:15:00,13.35,13.35,13.34,13.34,66968.0,13.1718,13.1718,13.1619,13.1619,66968.0
2017-04-07 12:20:00,13.35,13.35,13.34,13.34,10416.0,13.1718,13.1718,13.1619,13.1619,10416.0
2017-04-07 12:25:00,13.36,13.36,13.35,13.35,9600.0,13.1816,13.1816,13.1718,13.1718,9600.0
2017-04-07 12:30:00,13.36,13.36,13.35,13.36,39200.0,13.1816,13.1816,13.1718,13.1816,39200.0
2017-04-07 12:35:00,13.35,13.35,13.35,13.35,6840.0,13.1718,13.1718,13.1718,13.1718,6840.0
2017-04-07 12:40:00,13.35,13.35,13.35,13.35,21600.0,13.1718,13.1718,13.1718,13.1718,21600.0
2017-04-07 12:45:00,13.35,13.35,13.35,13.35,7160.0,13.1718,13.1718,13.1718,13.1718,7160.0
2017-04-07 12:50:00,13.36,13.36,13.36,13.36,45432.0,13.1816,13.1816,13.1816,13.1816,45432.0
2017-04-07 12:55:00,13.37,13.37,13.37,13.37,2400.0,13.1915,13.1915,13.1915,13.1915,2400.0
2017-04-07 13:00:00,13.36,13.36,13.35,13.35,13600.0,13.1816,13.1816,13.1718,13.1718,13600.0
2017-04-07 13:05:00,13.35,13.35,13.35,13.35,22264.0,13.1718,13.1718,13.1718,13.1718,22264.0
2017-04-07 13:10:00,13.36,13.37,13.36,13.36,12000.0,13.1816,13.1915,13.1816,13.1816,12000.0
2017-04-07 13:15:00,13.35,13.36,13.35,13.36,25248.0,13.1718,13.1816,13.1718,13.1816,25248.0
2017-04-07 13:20:00,13.35,13.35,13.35,13.35,12800.0,13.1718,13.1718,13.1718,13.1718,12800.0
2017-04-07 13:25:00,13.35,13.38,13.35,13.38,257072.0,13.1718,13.2014,13.1718,13.2014,257072.0
2017-04-07 13:30:00,13.38,13.4,13.38,13.38,209400.0,13.2014,13.2211,13.2014,13.2014,209400.0
2017-04-07 13:35:00,13.37,13.37,13.37,13.37,47600.0,13.1915,13.1915,13.1915,13.1915,47600.0
2017-04-07 13:40:00,13.37,13.37,13.37,13.37,12800.0,13.1915,13.1915,13.1915,13.1915,12800.0
2017-04-07 13:45:00,13.38,13.38,13.37,13.37,38400.0,13.2014,13.2014,13.1915,13.1915,38400.0
2017-04-07 13:50:00,13.36,13.37,13.36,13.37,12000.0,13.1816,13.1915,13.1816,13.1915,12000.0
2017-04-07 13:55:00,13.37,13.37,13.36,13.36,30800.0,13.1915,13.1915,13.1816,13.1816,30800.0
2017-04-07 14:00:00,13.38,13.38,13.38,13.38,129560.0,13.2014,13.2014,13.2014,13.2014,129560.0
2017-04-07 14:05:00,13.38,13.39,13.38,13.38,22400.0,13.2014,13.2112,13.2014,13.2014,22400.0
2017-04-07 14:10:00,13.38,13.39,13.38,13.38,39200.0,13.2014,13.2112,13.2014,13.2014,39200.0
2017-04-07 14:15:00,13.39,13.39,13.38,13.38,25600.0,13.2112,13.2112,13.2014,13.2014,25600.0
2017-04-07 14:20:00,13.39,13.39,13.39,13.39,21600.0,13.2112,13.2112,13.2112,13.2112,21600.0
2017-04-07 14:25:00,13.38,13.38,13.37,13.37,4000.0,13.2014,13.2014,13.1915,13.1915,4000.0
2017-04-07 14:30:00,13.38,13.38,13.38,13.38,52800.0,13.2014,13.2014,13.2014,13.2014,52800.0
2017-04-07 14:35:00,13.38,13.38,13.37,13.38,32160.0,13.2014,13.2014,13.1915,13.2014,32160.0
2017-04-07 14:40:00,13.37,13.37,13.36,13.36,175648.0,13.1915,13.1915,13.1816,13.1816,175648.0
2017-04-07 14:45:00,13.38,13.38,13.37,13.38,14400.0,13.2014,13.2014,13.1915,13.2014,14400.0
2017-04-07 14:50:00,13.38,13.38,13.38,13.38,0.0,13.2014,13.2014,13.2014,13.2014,0.0
2017-04-07 14:55:00,13.37,13.37,13.36,13.36,29600.0,13.1915,13.1915,13.1816,13.1816,29600.0
2017-04-07 15:00:00,13.36,13.36,13.36,13.36,48800.0,13.1816,13.1816,13.1816,13.1816,48800.0
2017-04-07 15:05:00,13.36,13.36,13.35,13.35,83200.0,13.1816,13.1816,13.1718,13.1718,83200.0
2017-04-07 15:10:00,13.36,13.37,13.36,13.37,16000.0,13.1816,13.1915,13.1816,13.1915,16000.0
2017-04-07 15:15:00,13.37,13.37,13.36,13.37,23200.0,13.1915,13.1915,13.1816,13.1915,23200.0
2017-04-07 15:20:00,13.37,13.37,13.37,13.37,20800.0,13.1915,13.1915,13.1915,13.1915,20800.0
2017-04-07 15:25:00,13.36,13.36,13.35,13.35,36800.0,13.1816,13.1816,13.1718,13.1718,36800.0
2017-04-07 15:30:00,13.35,13.35,13.33,13.33,28800.0,13.1718,13.1718,13.152,13.152,28800.0
2017-04-07 15:35:00,13.34,13.34,13.34,13.34,32800.0,13.1619,13.1619,13.1619,13.1619,32800.0
2017-04-07 15:40:00,13.35,13.35,13.34,13.34,48664.0,13.1718,13.1718,13.1619,13.1619,48664.0
2017-04-07 15:45:00,13.34,13.34,13.33,13.33,19480.0,13.1619,13.1619,13.152,13.152,19480.0
2017-04-07 15:50:00,13.33,13.34,13.33,13.33,108400.0,13.152,13.1619,13.152,13.152,108400.0
2017-04-07 15:55:00,13.33,13.34,13.32,13.32,320368.0,13.152,13.1619,13.1422,13.1422,320368.0
2017-04-10 09:30:00,13.35,13.38,13.34,13.38,149920.0,13.1718,13.2014,13.1619,13.2014,149920.0
2017-04-10 09:35:00,13.39,13.4,13.38,13.4,217904.0,13.2112,13.2211,13.2014,13.2211,217904.0
2017-04-10 09:40:00,13.4,13.41,13.4,13.4,74416.0,13.2211,13.231,13.2211,13.2211,74416.0
2017-04-10 09:45:00,13.41,13.41,13.4,13.41,43600.0,13.231,13.231,13.2211,13.231,43600.0
2017-04-10 09:50:00,13.4,13.4,13.39,13.4,143200.0,13.2211,13.2211,13.2112,13.2211,143200.0
2017-04-10 09:55:00,13.4,13.4,13.38,13.4,30000.0,13.2211,13.2211,13.2014,13.2211,30000.0
2017-04-10 10:00:00,13.4,13.4,13.38,13.38,52896.0,13.2211,13.2211,13.2014,13.2014,52896.0
2017-04-10 10:05:00,13.39,13.41,13.39,13.4,48504.0,13.2112,13.231,13.2112,13.2211,48504.0
2017-04-10 10:10:00,13.4,13.4,13.38,13.39,19560.0,13.2211,13.2211,13.2014,13.2112,19560.0
2017-04-10 10:15:00,13.39,13.4,13.39,13.4,12608.0,13.2112,13.2211,13.2112,13.2211,12608.0
2017-04-10 10:20:00,13.4,13.4,13.4,13.4,12800.0,13.2211,13.2211,13.2211,13.2211,12800.0
2017-04-10 10:25:00,13.4,13.4,13.4,13.4,7200.0,13.2211,13.2211,13.2211,13.2211,7200.0
2017-04-10 10:30:00,13.4,13.43,13.4,13.42,134440.0,13.2211,13.2507,13.2211,13.2408,134440.0
2017-04-10 10:35:00,13.43,13.44,13.42,13.43,89040.0,13.2507,13.2606,13.2408,13.2507,89040.0
2017-04-10 10:40:00,13.41,13.43,13.41,13.43,51760.0,13.231,13.2507,13.231,13.2507,51760.0
2017-04-10 10:45:00,13.42,13.42,13.41,13.41,8800.0,13.2408,13.2408,13.231,13.231,8800.0
2017-04-10 10:50:00,13.41,13.41,13.4,13.4,54328.0,13.231,13.231,13.2211,13.2211,54328.0
2017-04-10 10:55:00,13.41,13.41,13.37,13.37,91200.0,13.231,13.231,13.1915,13.1915,91200.0
2017-04-10 11:00:00,13.37,13.38,13.37,13.38,70128.0,13.1915,13.2014,13.1915,13.2014,70128.0
2017-04-10 11:05:00,13.37,13.37,13.37,13.37,24128.0,13.1915,13.1915,13.1915,13.1915,24128.0
2017-04-10 11:10:00,13.38,13.38,13.38,13.38,46800.0,13.2014,13.2014,13.2014,13.2014,46800.0
2017-04-10 11:15:00,13.39,13.4,13.38,13.38,136408.0,13.2112,13.2211,13.2014,13.2014,136408.0
2017-04-10 11:20:00,13.38,13.39,13.38,13.39,29120.0,13.2014,13.2112,13.2014,13.2112,29120.0
2017-04-10 11:25:00,13.38,13.38,13.37,13.38,36360.0,13.2014,13.2014,13.1915,13.2014,36360.0
2017-04-10 11:30:00,13.38,13.38,13.33,13.33,169640.0,13.2014,13.2014,13.152,13.152,169640.0
2017-04-10 11:35:00,13.33,13.34,13.32,13.32,84640.0,13.152,13.1619,13.1422,13.1422,84640.0
2017-04-10 11:40:00,13.32,13.32,13.29,13.31,127640.0,13.1422,13.1422,13.1126,13.1323,127640.0
2017-04-10 11:45:00,13.3,13.32,13.3,13.32,48800.0,13.1224,13.1422,13.1224,13.1422,48800.0
2017-04-10 11:50:00,13.31,13.32,13.31,13.32,19200.0,13.1323,13.1422,13.1323,13.1422,19200.0
2017-04-10 11:55:00,13.32,13.32,13.31,13.31,10736.0,13.1422,13.1422,13.1323,13.1323,10736.0
2017-04-10 12:00:00,13.32,13.32,13.31,13.32,69096.0,13.1422,13.1422,13.1323,13.1422,69096.0
2017-04-10 12:05:00,13.33,13.33,13.31,13.31,11600.0,13.152,13.152,13.1323,13.1323,11600.0
2017-04-10 12:10:00,13.31,13.31,13.26,13.26,165432.0,13.1323,13.1323,13.083,13.083,165432.0
2017-04-10 12:15:00,13.27,13.28,13.27,13.27,54208.0,13.0928,13.1027,13.0928,13.0928,54208.0
2017-04-10 12:20:00,13.29,13.29,13.27,13.27,9600.0,13.1126,13.1126,13.0928,13.0928,9600.0
2017-04-10 12:25:00,13.27,13.29,13.26,13.29,58848.0,13.0928,13.1126,13.083,13.1126,58848.0
2017-04-10 12:30:00,13.3,13.31,13.3,13.31,16800.0,13.1224,13.1323,13.1224,13.1323,16800.0
2017-04-10 12:35:00,13.3,13.3,13.3,13.3,1600.0,13.1224,13.1224,13.1224,13.1224,1600.0
2017-04-10 12:40:00,13.31,13.33,13.31,13.31,73424.0,13.1323,13.152,13.1323,13.1323,73424.0
2017-04-10 12:45:00,13.32,13.34,13.32,13.34,11640.0,13.1422,13.1619,13.1422,13.1619,11640.0
2017-04-10 12:50:00,13.35,13.37,13.35,13.37,99960.0,13.1718,13.1915,13.1718,13.1915,99960.0
2017-04-10 12:55:00,13.37,13.37,13.37,13.37,30000.0,13.1915,13.1915,13.1915,13.1915,30000.0
2017-04-10 13:00:00,13.37,13.38,13.37,13.37,37248.0,13.1915,13.2014,13.1915,13.1915,37248.0
2017-04-10 13:05:00,13.37,13.4,13.37,13.38,121864.0,13.1915,13.2211,13.1915,13.2014,121864.0
2017-04-10 13:10:00,13.38,13.39,13.37,13.39,18400.0,13.2014,13.2112,13.1915,13.2112,18400.0
2017-04-10 13:15:00,13.38,13.38,13.37,13.38,37560.0,13.2014,13.2014,13.1915,13.2014,37560.0
2017-04-10 13:20:00,13.38,13.38,13.38,13.38,82024.0,13.2014,13.2014,13.2014,13.2014,82024.0
2017-04-10 13:25:00,13.38,13.38,13.38,13.38,16440.0,13.2014,13.2014,13.2014,13.2014,16440.0
2017-04-10 13:30:00,13.38,13.38,13.38,13.38,13600.0,13.2014,13.2014,13.2014,13.2014,13600.0
2017-04-10 13:35:00,13.39,13.41,13.38,13.4,235240.0,13.2112,13.231,13.2014,13.2211,235240.0
2017-04-10 13:40:00,13.4,13.4,13.39,13.4,30864.0,13.2211,13.2211,13.2112,13.2211,30864.0
2017-04-10 13:45:00,13.39,13.39,13.39,13.39,50400.0,13.2112,13.2112,13.2112,13.2112,50400.0
2017-04-10 13:50:00,13.38,13.38,13.38,13.38,3760.0,13.2014,13.2014,13.2014,13.2014,3760.0
2017-04-10 13:55:00,13.38,13.38,13.38,13.38,4800.0,13.2014,13.2014,13.2014,13.2014,4800.0
2017-04-10 14:00:00,13.39,13.39,13.35,13.35,18400.0,13.2112,13.2112,13.1718,13.1718,18400.0
2017-04-10 14:05:00,13.35,13.35,13.35,13.35,10040.0,13.1718,13.1718,13.1718,13.1718,10040.0
2017-04-10 14:10:00,13.35,13.37,13.35,13.37,37200.0,13.1718,13.1915,13.1718,13.1915,37200.0
2017-04-10 14:15:00,13.37,13.37,13.37,13.37,9160.0,13.1915,13.1915,13.1915,13.1915,9160.0
2017-04-10 14:20:00,13.37,13.37,13.37,13.37,42656.0,13.1915,13.1915,13.1915,13.1915,42656.0
2017-04-10 14:25:00,13.36,13.36,13.34,13.35,8800.0,13.1816,13.1816,13.1619,13.1718,8800.0
2017-04-10 14:30:00,13.35,13.36,13.35,13.35,10400.0,13.1718,13.1816,13.1718,13.1718,10400.0
2017-04-10 14:35:00,13.35,13.35,13.34,13.34,10400.0,13.1718,13.1718,13.1619,13.1619,10400.0
2017-04-10 14:40:00,13.34,13.35,13.33,13.35,27840.0,13.1619,13.1718,13.152,13.1718,27840.0
2017-04-10 14:45:00,13.36,13.38,13.36,13.38,74872.0,13.1816,13.2014,13.1816,13.2014,74872.0
2017-04-10 14:50:00,13.38,13.38,13.38,13.38,36000.0,13.2014,13.2014,13.2014,13.2014,36000.0
2017-04-10 14:55:00,13.38,13.38,13.38,13.38,4000.0,13.2014,13.2014,13.2014,13.2014,4000.0
2017-04-10 15:00:00,13.38,13.39,13.38,13.39,8000.0,13.2014,13.2112,13.2014,13.2112,8000.0
2017-04-10 15:05:00,13.39,13.4,13.38,13.38,54064.0,13.2112,13.2211,13.2014,13.2014,54064.0
2017-04-10 15:10:00,13.38,13.38,13.38,13.38,4800.0,13.2014,13.2014,13.2014,13.2014,4800.0
2017-04-10 15:15:00,13.38,13.38,13.37,13.37,12000.0,13.2014,13.2014,13.1915,13.1915,12000.0
2017-04-10 15:20:00,13.37,13.37,13.33,13.35,153816.0,13.1915,13.1915,13.152,13.1718,153816.0
2017-04-10 15:25:00,13.35,13.35,13.34,13.35,52400.0,13.1718,13.1718,13.1619,13.1718,52400.0
2017-04-10 15:30:00,13.34,13.35,13.34,13.35,5600.0,13.1619,13.1718,13.1619,13.1718,5600.0
2017-04-10 15:35:00,13.35,13.36,13.35,13.36,46304.0,13.1718,13.1816,13.1718,13.1816,46304.0
2017-04-10 15:40:00,13.34,13.34,13.34,13.34,13600.0,13.1619,13.1619,13.1619,13.1619,13600.0
2017-04-10 15:45:00,13.34,13.34,13.33,13.34,22264.0,13.1619,13.1619,13.152,13.1619,22264.0
2017-04-10 15:50:00,13.33,13.33,13.32,13.32,53200.0,13.152,13.152,13.1422,13.1422,53200.0
2017-04-10 15:55:00,13.32,13.33,13.31,13.33,217616.0,13.1422,13.152,13.1323,13.152,217616.0
2017-04-11 09:30:00,13.3,13.33,13.28,13.33,358864.0,13.1224,13.152,13.1027,13.152,358864.0
2017-04-11 09:35:00,13.34,13.34,13.28,13.28,229064.0,13.1619,13.1619,13.1027,13.1027,229064.0
2017-04-11 09:40:00,13.28,13.28,13.22,13.23,389352.0,13.1027,13.1027,13.0435,13.0534,389352.0
2017-04-11 09:45:00,13.22,13.22,13.17,13.18,375664.0,13.0435,13.0435,12.9942,13.004,375664.0
2017-04-11 09:50:00,13.17,13.19,13.15,13.18,214240.0,12.9942,13.0139,12.9744,13.004,214240.0
2017-04-11 09:55:00,13.18,13.18,13.14,13.18,259680.0,13.004,13.004,12.9646,13.004,259680.0
2017-04-11 10:00:00,13.18,13.21,13.17,13.21,266472.0,13.004,13.0336,12.9942,13.0336,266472.0
2017-04-11 10:05:00,13.21,13.21,13.18,13.2,106800.0,13.0336,13.0336,13.004,13.0238,106800.0
2017-04-11 10:10:00,13.2,13.21,13.16,13.17,61616.0,13.0238,13.0336,12.9843,12.9942,61616.0
2017-04-11 10:15:00,13.17,13.17,13.15,13.17,122280.0,12.9942,12.9942,12.9744,12.9942,122280.0
2017-04-11 10:20:00,13.16,13.16,13.1,13.12,209952.0,12.9843,12.9843,12.9251,12.9448,209952.0
2017-04-11 10:25:00,13.11,13.13,13.09,13.13,120512.0,12.935,12.9547,12.9152,12.9547,120512.0
2017-04-11 10:30:00,13.12,13.12,13.05,13.06,193400.0,12.9448,12.9448,12.8758,12.8856,193400.0
2017-04-11 10:35:00,13.06,13.09,13.05,13.09,286480.0,12.8856,12.9152,12.8758,12.9152,286480.0
2017-04-11 10:40:00,13.09,13.09,13.03,13.06,190296.0,12.9152,12.9152,12.856,12.8856,190296.0
2017-04-11 10:45:00,13.06,13.08,13.05,13.05,206104.0,12.8856,12.9054,12.8758,12.8758,206104.0
2017-04-11 10:50:00,13.05,13.06,13.02,13.05,230720.0,12.8758,12.8856,12.8462,12.8758,230720.0
2017-04-11 10:55:00,13.06,13.07,13.02,13.07,147800.0,12.8856,12.8955,12.8462,12.8955,147800.0
2017-04-11 11:00:00,13.07,13.09,13.05,13.09,144856.0,12.8955,12.9152,12.8758,12.9152,144856.0
2017-04-11 11:05:00,13.09,13.1,13.08,13.08,83368.0,12.9152,12.9251,12.9054,12.9054,83368.0
2017-04-11 11:10:00,13.09,13.09,13.07,13.07,129808.0,12.9152,12.9152,12.8955,12.8955,129808.0
2017-04-11 11:15:00,13.06,13.08,13.05,13.07,210960.0,12.8856,12.9054,12.8758,12.8955,210960.0
2017-04-11 11:20:00,13.08,13.08,13.06,13.07,28000.0,12.9054,12.9054,12.8856,12.8955,28000.0
2017-04-11 11:25:00,13.06,13.06,13.04,13.05,60000.0,12.8856,12.8856,12.8659,12.8758,60000.0
2017-04-11 11:30:00,13.06,13.11,13.06,13.1,158584.0,12.8856,12.935,12.8856,12.9251,158584.0
2017-04-11 11:35:00,13.1,13.13,13.1,13.12,153088.0,12.9251,12.9547,12.9251,12.9448,153088.0
2017-04-11 11:40:00,13.12,13.12,13.09,13.1,28000.0,12.9448,12.9448,12.9152,12.9251,28000.0
2017-04-11 11:45:00,13.08,13.11,13.07,13.1,27456.0,12.9054,12.935,12.8955,12.9251,27456.0
2017-04-11 11:50:00,13.09,13.11,13.09,13.1,34000.0,12.9152,12.935,12.9152,12.9251,34000.0
2017-04-11 11:55:00,13.11,13.11,13.1,13.1,17600.0,12.935,12.935,12.9251,12.9251,17600.0
2017-04-11 12:00:00,13.09,13.1,13.09,13.1,54400.0,12.9152,12.9251,12.9152,12.9251,54400.0
2017-04-11 12:05:00,13.12,13.12,13.1,13.1,2400.0,12.9448,12.9448,12.9251,12.9251,2400.0
2017-04-11 12:10:00,13.12,13.15,13.12,13.15,92680.0,12.9448,12.9744,12.9448,12.9744,92680.0
2017-04-11 12:15:00,13.15,13.17,13.15,13.16,78400.0,12.9744,12.9942,12.9744,12.9843,78400.0
2017-04-11 12:20:00,13.17,13.19,13.17,13.18,167792.0,12.9942,13.0139,12.9942,13.004,167792.0
2017-04-11 12:25:00,13.18,13.19,13.17,13.19,36000.0,13.004,13.0139,12.9942,13.0139,36000.0
2017-04-11 12:30:00,13.18,13.2,13.18,13.19,58496.0,13.004,13.0238,13.004,13.0139,58496.0
2017-04-11 12:35:00,13.19,13.21,13.19,13.19,75672.0,13.0139,13.0336,13.0139,13.0139,75672.0
2017-04-11 12:40:00,13.19,13.19,13.17,13.18,12800.0,13.0139,13.0139,12.9942,13.004,12800.0
2017-04-11 12:45:00,13.18,13.18,13.17,13.18,11200.0,13.004,13.004,12.9942,13.004,11200.0
2017-04-11 12:50:00,13.18,13.21,13.18,13.21,40800.0,13.004,13.0336,13.004,13.0336,40800.0
2017-04-11 12:55:00,13.21,13.21,13.2,13.2,54840.0,13.0336,13.0336,13.0238,13.0238,54840.0
2017-04-11 13:00:00,13.2,13.22,13.2,13.22,114080.0,13.0238,13.0435,13.0238,13.0435,114080.0
2017-04-11 13:05:00,13.22,13.24,13.22,13.22,435208.0,13.0435,13.0632,13.0435,13.0435,435208.0
2017-04-11 13:10:00,13.23,13.23,13.21,13.21,46448.0,13.0534,13.0534,13.0336,13.0336,46448.0
2017-04-11 13:15:00,13.21,13.21,13.2,13.21,36800.0,13.0336,13.0336,13.0238,13.0336,36800.0
2017-04-11 13:20:00,13.22,13.22,13.2,13.2,19200.0,13.0435,13.0435,13.0238,13.0238,19200.0
2017-04-11 13:25:00,13.21,13.22,13.21,13.21,20000.0,13.0336,13.0435,13.0336,13.0336,20000.0
2017-04-11 13:30:00,13.2,13.22,13.2,13.2,80600.0,13.0238,13.0435,13.0238,13.0238,80600.0
2017-04-11 13:35:00,13.21,13.22,13.21,13.22,24000.0,13.0336,13.0435,13.0336,13.0435,24000.0
2017-04-11 13:40:00,13.22,13.22,13.18,13.19,26400.0,13.0435,13.0435,13.004,13.0139,26400.0
2017-04-11 13:45:00,13.19,13.19,13.17,13.18,31296.0,13.0139,13.0139,12.9942,13.004,31296.0
2017-04-11 13:50:00,13.18,13.18,13.18,13.18,3200.0,13.004,13.004,13.004,13.004,3200.0
2017-04-11 13:55:00,13.17,13.19,13.17,13.18,20992.0,12.9942,13.0139,12.9942,13.004,20992.0
2017-04-11 14:00:00,13.19,13.19,13.18,13.19,27200.0,13.0139,13.0139,13.004,13.0139,27200.0
2017-04-11 14:05:00,13.19,13.21,13.19,13.19,32344.0,13.0139,13.0336,13.0139,13.0139,32344.0
2017-04-11 14:10:00,13.2,13.2,13.15,13.17,81960.0,13.0238,13.0238,12.9744,12.9942,81960.0
2017-04-11 14:15:00,13.17,13.17,13.16,13.17,32864.0,12.9942,12.9942,12.9843,12.9942,32864.0
2017-04-11 14:20:00,13.18,13.18,13.18,13.18,2400.0,13.004,13.004,13.004,13.004,2400.0
2017-04-11 14:25:00,13.18,13.19,13.18,13.19,7200.0,13.004,13.0139,13.004,13.0139,7200.0
2017-04-11 14:30:00,13.19,13.2,13.18,13.2,17008.0,13.0139,13.0238,13.004,13.0238,17008.0
2017-04-11 14:35:00,13.2,13.2,13.19,13.19,5600.0,13.0238,13.0238,13.0139,13.0139,5600.0
2017-04-11 14:40:00,13.19,13.19,13.17,13.17,68176.0,13.0139,13.0139,12.9942,12.9942,68176.0
2017-04-11 14:45:00,13.17,13.18,13.17,13.18,33600.0,12.9942,13.004,12.9942,13.004,33600.0
2017-04-11 14:50:00,13.18,13.22,13.18,13.21,132176.0,13.004,13.0435,13.004,13.0336,132176.0
2017-04-11 14:55:00,13.22,13.22,13.2,13.2,32560.0,13.0435,13.0435,13.0238,13.0238,32560.0
2017-04-11 15:00:00,13.2,13.2,13.19,13.2,35200.0,13.0238,13.0238,13.0139,13.0238,35200.0
2017-04-11 15:05:00,13.18,13.18,13.16,13.17,26816.0,13.004,13.004,12.9843,12.9942,26816.0
2017-04-11 15:10:00,13.18,13.18,13.15,13.15,28800.0,13.004,13.004,12.9744,12.9744,28800.0
2017-04-11 15:15:00,13.16,13.16,13.12,13.15,154344.0,12.9843,12.9843,12.9448,12.9744,154344.0
2017-04-11 15:20:00,13.15,13.16,13.14,13.15,49600.0,12.9744,12.9843,12.9646,12.9744,49600.0
2017-04-11 15:25:00,13.15,13.15,13.15,13.15,10624.0,12.9744,12.9744,12.9744,12.9744,10624.0
2017-04-11 15:30:00,13.15,13.18,13.15,13.18,41224.0,12.9744,13.004,12.9744,13.004,41224.0
2017-04-11 15:35:00,13.17,13.18,13.17,13.17,51552.0,12.9942,13.004,12.9942,12.9942,51552.0
2017-04-11 15:40:00,13.17,13.18,13.15,13.16,58640.0,12.9942,13.004,12.9744,12.9843,58640.0
2017-04-11 15:45:00,13.15,13.17,13.15,13.17,42736.0,12.9744,12.9942,12.9744,12.9942,42736.0
2017-04-11 15:50:00,13.17,13.18,13.17,13.18,93680.0,12.9942,13.004,12.9942,13.004,93680.0
2017-04-11 15:55:00,13.18,13.22,13.18,13.22,387816.0,13.004,13.0435,13.004,13.0435,387816.0
2017-04-12 09:30:00,13.21,13.21,13.17,13.18,258088.0,13.0336,13.0336,12.9942,13.004,258088.0
2017-04-12 09:35:00,13.18,13.22,13.16,13.2,113256.0,13.004,13.0435,12.9843,13.0238,113256.0
2017-04-12 09:40:00,13.21,13.22,13.19,13.19,133312.0,13.0336,13.0435,13.0139,13.0139,133312.0
2017-04-12 09:45:00,13.2,13.23,13.2,13.2,150400.0,13.0238,13.0534,13.0238,13.0238,150400.0
2017-04-12 09:50:00,13.21,13.21,13.18,13.2,125128.0,13.0336,13.0336,13.004,13.0238,125128.0
2017-04-12 09:55:00,13.2,13.2,13.18,13.19,124536.0,13.0238,13.0238,13.004,13.0139,124536.0
2017-04-12 10:00:00,13.2,13.22,13.19,13.2,88000.0,13.0238,13.0435,13.0139,13.0238,88000.0
2017-04-12 10:05:00,13.2,13.2,13.19,13.19,104000.0,13.0238,13.0238,13.0139,13.0139,104000.0
2017-04-12 10:10:00,13.19,13.19,13.16,13.17,45040.0,13.0139,13.0139,12.9843,12.9942,45040.0
2017-04-12 10:15:00,13.18,13.22,13.18,13.21,160800.0,13.004,13.0435,13.004,13.0336,160800.0
2017-04-12 10:20:00,13.22,13.22,13.2,13.2,46400.0,13.0435,13.0435,13.0238,13.0238,46400.0
2017-04-12 10:25:00,13.19,13.2,13.17,13.17,119200.0,13.0139,13.0238,12.9942,12.9942,119200.0
2017-04-12 10:30:00,13.18,13.19,13.16,13.17,63840.0,13.004,13.0139,12.9843,12.9942,63840.0
2017-04-12 10:35:00,13.17,13.19,13.16,13.18,65200.0,12.9942,13.0139,12.9843,13.004,65200.0
2017-04-12 10:40:00,13.17,13.18,13.15,13.16,64600.0,12.9942,13.004,12.9744,12.9843,64600.0
2017-04-12 10:45:00,13.15,13.16,13.14,13.16,106984.0,12.9744,12.9843,12.9646,12.9843,106984.0
2017-04-12 10:50:00,13.15,13.16,13.14,13.15,38064.0,12.9744,12.9843,12.9646,12.9744,38064.0
2017-04-12 10:55:00,13.16,13.16,13.13,13.13,21064.0,12.9843,12.9843,12.9547,12.9547,21064.0
2017-04-12 11:00:00,13.14,13.14,13.12,13.13,52000.0,12.9646,12.9646,12.9448,12.9547,52000.0
2017-04-12 11:05:00,13.13,13.16,13.13,13.16,43464.0,12.9547,12.9843,12.9547,12.9843,43464.0
2017-04-12 11:10:00,13.15,13.16,13.15,13.15,22400.0,12.9744,12.9843,12.9744,12.9744,22400.0
2017-04-12 11:15:00,13.15,13.16,13.15,13.16,14400.0,12.9744,12.9843,12.9744,12.9843,14400.0
2017-04-12 11:20:00,13.16,13.16,13.14,13.15,95200.0,12.9843,12.9843,12.9646,12.9744,95200.0
2017-04-12 11:25:00,13.15,13.15,13.15,13.15,28000.0,12.9744,12.9744,12.9744,12.9744,28000.0
2017-04-12 11:30:00,13.14,13.14,13.14,13.14,800.0,12.9646,12.9646,12.9646,12.9646,800.0
2017-04-12 11:35:00,13.13,13.13,13.1,13.1,108872.0,12.9547,12.9547,12.9251,12.9251,108872.0
2017-04-12 11:40:00,13.1,13.11,13.1,13.11,36576.0,12.9251,12.935,12.9251,12.935,36576.0
2017-04-12 11:45:00,13.1,13.11,13.1,13.1,22400.0,12.9251,12.935,12.9251,12.9251,22400.0
2017-04-12 11:50:00,13.09,13.09,13.08,13.09,51816.0,12.9152,12.9152,12.9054,12.9152,51816.0
2017-04-12 11:55:00,13.09,13.11,13.09,13.11,32800.0,12.9152,12.935,12.9152,12.935,32800.0
2017-04-12 12:00:00,13.1,13.11,13.1,13.11,27200.0,12.9251,12.935,12.9251,12.935,27200.0
2017-04-12 12:05:00,13.11,13.11,13.1,13.11,22240.0,12.935,12.935,12.9251,12.935,22240.0
2017-04-12 12:10:00,13.12,13.12,13.12,13.12,89960.0,12.9448,12.9448,12.9448,12.9448,89960.0
2017-04-12 12:15:00,13.13,13.13,13.12,13.12,106400.0,12.9547,12.9547,12.9448,12.9448,106400.0
2017-04-12 12:20:00,13.13,13.13,13.11,13.11,45488.0,12.9547,12.9547,12.935,12.935,45488.0
2017-04-12 12:25:00,13.12,13.12,13.1,13.11,41520.0,12.9448,12.9448,12.9251,12.935,41520.0
2017-04-12 12:30:00,13.11,13.11,13.11,13.11,6400.0,12.935,12.935,12.935,12.935,6400.0
2017-04-12 12:35:00,13.11,13.11,13.1,13.1,5680.0,12.935,12.935,12.9251,12.9251,5680.0
2017-04-12 12:40:00,13.1,13.11,13.1,13.11,20800.0,12.9251,12.935,12.9251,12.935,20800.0
2017-04-12 12:45:00,13.11,13.12,13.11,13.12,22400.0,12.935,12.9448,12.935,12.9448,22400.0
2017-04-12 12:50:00,13.1,13.1,13.08,13.08,42072.0,12.9251,12.9251,12.9054,12.9054,42072.0
2017-04-12 12:55:00,13.09,13.09,13.08,13.09,16000.0,12.9152,12.9152,12.9054,12.9152,16000.0
2017-04-12 13:00:00,13.09,13.12,13.09,13.11,23200.0,12.9152,12.9448,12.9152,12.935,23200.0
2017-04-12 13:05:00,13.11,13.13,13.11,13.13,53840.0,12.935,12.9547,12.935,12.9547,53840.0
2017-04-12 13:10:00,13.12,13.13,13.12,13.12,16000.0,12.9448,12.9547,12.9448,12.9448,16000.0
2017-04-12 13:15:00,13.12,13.12,13.12,13.12,3200.0,12.9448,12.9448,12.9448,12.9448,3200.0
2017-04-12 13:20:00,13.11,13.11,13.1,13.1,12800.0,12.935,12.935,12.9251,12.9251,12800.0
2017-04-12 13:25:00,13.1,13.1,13.1,13.1,8000.0,12.9251,12.9251,12.9251,12.9251,8000.0
2017-04-12 13:30:00,13.1,13.1,13.09,13.09,11200.0,12.9251,12.9251,12.9152,12.9152,11200.0
2017-04-12 13:35:00,13.1,13.13,13.1,13.13,60000.0,12.9251,12.9547,12.9251,12.9547,60000.0
2017-04-12 13:40:00,13.13,13.14,13.13,13.14,265928.0,12.9547,12.9646,12.9547,12.9646,265928.0
2017-04-12 13:45:00,13.14,13.15,13.13,13.15,28000.0,12.9646,12.9744,12.9547,12.9744,28000.0
2017-04-12 13:50:00,13.15,13.15,13.14,13.14,30400.0,12.9744,12.9744,12.9646,12.9646,30400.0
2017-04-12 13:55:00,13.14,13.18,13.13,13.17,140640.0,12.9646,13.004,12.9547,12.9942,140640.0
2017-04-12 14:00:00,13.18,13.18,13.15,13.16,11200.0,13.004,13.004,12.9744,12.9843,11200.0
2017-04-12 14:05:00,13.15,13.17,13.15,13.16,68352.0,12.9744,12.9942,12.9744,12.9843,68352.0
2017-04-12 14:10:00,13.16,13.16,13.15,13.15,22400.0,12.9843,12.9843,12.9744,12.9744,22400.0
2017-04-12 14:15:00,13.15,13.15,13.15,13.15,10920.0,12.9744,12.9744,12.9744,12.9744,10920.0
2017-04-12 14:20:00,13.15,13.15,13.14,13.14,30400.0,12.9744,12.9744,12.9646,12.9646,30400.0
2017-04-12 14:25:00,13.15,13.15,13.14,13.15,5600.0,12.9744,12.9744,12.9646,12.9744,5600.0
2017-04-12 14:30:00,13.15,13.16,13.15,13.16,19600.0,12.9744,12.9843,12.9744,12.9843,19600.0
2017-04-12 14:35:00,13.15,13.15,13.12,13.12,31200.0,12.9744,12.9744,12.9448,12.9448,31200.0
2017-04-12 14:40:00,13.12,13.12,13.1,13.11,62000.0,12.9448,12.9448,12.9251,12.935,62000.0
2017-04-12 14:45:00,13.1,13.11,13.1,13.1,32656.0,12.9251,12.935,12.9251,12.9251,32656.0
2017-04-12 14:50:00,13.09,13.12,13.09,13.11,101376.0,12.9152,12.9448,12.9152,12.935,101376.0
2017-04-12 14:55:00,13.13,13.13,13.12,13.13,5600.0,12.9547,12.9547,12.9448,12.9547,5600.0
2017-04-12 15:00:00,13.14,13.14,13.13,13.13,7200.0,12.9646,12.9646,12.9547,12.9547,7200.0
2017-04-12 15:05:00,13.11,13.12,13.11,13.12,22000.0,12.935,12.9448,12.935,12.9448,22000.0
2017-04-12 15:10:00,13.13,13.14,13.1,13.12,78400.0,12.9547,12.9646,12.9251,12.9448,78400.0
2017-04-12 15:15:00,13.11,13.11,13.08,13.08,57216.0,12.935,12.935,12.9054,12.9054,57216.0
2017-04-12 15:20:00,13.09,13.14,13.09,13.13,335272.0,12.9152,12.9646,12.9152,12.9547,335272.0
2017-04-12 15:25:00,13.13,13.14,13.11,13.12,44040.0,12.9547,12.9646,12.935,12.9448,44040.0
2017-04-12 15:30:00,13.13,13.14,13.13,13.13,75200.0,12.9547,12.9646,12.9547,12.9547,75200.0
2017-04-12 15:35:00,13.13,13.13,13.12,13.12,261200.0,12.9547,12.9547,12.9448,12.9448,261200.0
2017-04-12 15:40:00,13.12,13.13,13.1,13.1,172320.0,12.9448,12.9547,12.9251,12.9251,172320.0
2017-04-12 15:45:00,13.1,13.11,13.09,13.09,110912.0,12.9251,12.935,12.9152,12.9152,110912.0
2017-04-12 15:50:00,13.09,13.11,13.09,13.11,229992.0,12.9152,12.935,12.9152,12.935,229992.0
2017-04-12 15:55:00,13.11,13.12,13.1,13.11,220272.0,12.935,12.9448,12.9251,12.935,220272.0
2017-04-13 09:30:00,13.07,13.09,13.06,13.09,228720.0,12.8955,12.9152,12.8856,12.9152,228720.0
2017-04-13 09:35:00,13.08,13.11,13.07,13.1,161160.0,12.9054,12.935,12.8955,12.9251,161160.0
2017-04-13 09:40:00,13.09,13.11,13.09,13.11,102400.0,12.9152,12.935,12.9152,12.935,102400.0
2017-04-13 09:45:00,13.11,13.12,13.11,13.12,166880.0,12.935,12.9448,12.935,12.9448,166880.0
2017-04-13 09:50:00,13.11,13.18,13.11,13.16,246768.0,12.935,13.004,12.935,12.9843,246768.0
2017-04-13 09:55:00,13.17,13.17,13.15,13.15,89728.0,12.9942,12.9942,12.9744,12.9744,89728.0
2017-04-13 10:00:00,13.16,13.2,13.15,13.19,269008.0,12.9843,13.0238,12.9744,13.0139,269008.0
2017-04-13 10:05:00,13.19,13.19,13.18,13.18,167664.0,13.0139,13.0139,13.004,13.004,167664.0
2017-04-13 10:10:00,13.18,13.19,13.18,13.18,64000.0,13.004,13.0139,13.004,13.004,64000.0
2017-04-13 10:15:00,13.19,13.2,13.18,13.2,49840.0,13.0139,13.0238,13.004,13.0238,49840.0
2017-04-13 10:20:00,13.19,13.2,13.18,13.19,126080.0,13.0139,13.0238,13.004,13.0139,126080.0
2017-04-13 10:25:00,13.2,13.2,13.17,13.18,100720.0,13.0238,13.0238,12.9942,13.004,100720.0
2017-04-13 10:30:00,13.17,13.18,13.17,13.18,11200.0,12.9942,13.004,12.9942,13.004,11200.0
2017-04-13 10:35:00,13.18,13.19,13.18,13.19,47200.0,13.004,13.0139,13.004,13.0139,47200.0
2017-04-13 10:40:00,13.18,13.18,13.17,13.17,19240.0,13.004,13.004,12.9942,12.9942,19240.0
2017-04-13 10:45:00,13.19,13.19,13.18,13.18,16744.0,13.0139,13.0139,13.004,13.004,16744.0
2017-04-13 10:50:00,13.18,13.2,13.18,13.19,39776.0,13.004,13.0238,13.004,13.0139,39776.0
2017-04-13 10:55:00,13.2,13.21,13.2,13.21,61200.0,13.0238,13.0336,13.0238,13.0336,61200.0
2017-04-13 11:00:00,13.21,13.22,13.2,13.21,84464.0,13.0336,13.0435,13.0238,13.0336,84464.0
2017-04-13 11:05:00,13.2,13.21,13.2,13.21,14400.0,13.0238,13.0336,13.0238,13.0336,14400.0
2017-04-13 11:10:00,13.21,13.21,13.2,13.2,14400.0,13.0336,13.0336,13.0238,13.0238,14400.0
2017-04-13 11:15:00,13.19,13.19,13.18,13.19,56800.0,13.0139,13.0139,13.004,13.0139,56800.0
2017-04-13 11:20:00,13.18,13.2,13.18,13.2,8800.0,13.004,13.0238,13.004,13.0238,8800.0
2017-04-13 11:25:00,13.2,13.2,13.19,13.19,22400.0,13.0238,13.0238,13.0139,13.0139,22400.0
2017-04-13 11:30:00,13.2,13.2,13.2,13.2,80392.0,13.0238,13.0238,13.0238,13.0238,80392.0
2017-04-13 11:35:00,13.2,13.2,13.2,13.2,9600.0,13.0238,13.0238,13.0238,13.0238,9600.0
2017-04-13 11:40:00,13.2,13.2,13.18,13.18,36440.0,13.0238,13.0238,13.004,13.004,36440.0
2017-04-13 11:45:00,13.19,13.19,13.18,13.18,21600.0,13.0139,13.0139,13.004,13.004,21600.0
2017-04-13 11:50:00,13.19,13.2,13.18,13.2,48000.0,13.0139,13.0238,13.004,13.0238,48000.0
2017-04-13 11:55:00,13.19,13.19,13.19,13.19,1600.0,13.0139,13.0139,13.0139,13.0139,1600.0
2017-04-13 12:00:00,13.19,13.19,13.16,13.17,95120.0,13.0139,13.0139,12.9843,12.9942,95120.0
2017-04-13 12:05:00,13.16,13.16,13.14,13.15,63200.0,12.9843,12.9843,12.9646,12.9744,63200.0
2017-04-13 12:10:00,13.14,13.15,13.14,13.15,155960.0,12.9646,12.9744,12.9646,12.9744,155960.0
2017-04-13 12:15:00,13.14,13.15,13.14,13.15,85880.0,12.9646,12.9744,12.9646,12.9744,85880.0
2017-04-13 12:20:00,13.15,13.15,13.13,13.13,39904.0,12.9744,12.9744,12.9547,12.9547,39904.0
2017-04-13 12:25:00,13.13,13.15,13.13,13.15,121432.0,12.9547,12.9744,12.9547,12.9744,121432.0
2017-04-13 12:30:00,13.15,13.15,13.14,13.15,36800.0,12.9744,12.9744,12.9646,12.9744,36800.0
2017-04-13 12:35:00,13.14,13.14,13.13,13.14,48000.0,12.9646,12.9646,12.9547,12.9646,48000.0
2017-04-13 12:40:00,13.14,13.14,13.12,13.13,129600.0,12.9646,12.9646,12.9448,12.9547,129600.0
2017-04-13 12:45:00,13.12,13.12,13.11,13.12,49600.0,12.9448,12.9448,12.935,12.9448,49600.0
2017-04-13 12:50:00,13.12,13.12,13.12,13.12,25600.0,12.9448,12.9448,12.9448,12.9448,25600.0
2017-04-13 12:55:00,13.11,13.12,13.11,13.12,164232.0,12.935,12.9448,12.935,12.9448,164232.0
2017-04-13 13:00:00,13.11,13.11,13.09,13.09,97312.0,12.935,12.935,12.9152,12.9152,97312.0
2017-04-13 13:05:00,13.09,13.09,13.06,13.07,108560.0,12.9152,12.9152,12.8856,12.8955,108560.0
2017-04-13 13:10:00,13.08,13.08,13.06,13.07,60744.0,12.9054,12.9054,12.8856,12.8955,60744.0
2017-04-13 13:15:00,13.07,13.07,13.07,13.07,2400.0,12.8955,12.8955,12.8955,12.8955,2400.0
2017-04-13 13:20:00,13.08,13.08,13.07,13.07,91120.0,12.9054,12.9054,12.8955,12.8955,91120.0
2017-04-13 13:25:00,13.08,13.1,13.08,13.1,21920.0,12.9054,12.9251,12.9054,12.9251,21920.0
2017-04-13 13:30:00,13.1,13.1,13.09,13.09,56000.0,12.9251,12.9251,12.9152,12.9152,56000.0
2017-04-13 13:35:00,13.1,13.1,13.09,13.1,45616.0,12.9251,12.9251,12.9152,12.9251,45616.0
2017-04-13 13:40:00,13.1,13.1,13.08,13.09,8000.0,12.9251,12.9251,12.9054,12.9152,8000.0
2017-04-13 13:45:00,13.08,13.08,13.05,13.06,109200.0,12.9054,12.9054,12.8758,12.8856,109200.0
2017-04-13 13:50:00,13.05,13.06,13.05,13.06,22800.0,12.8758,12.8856,12.8758,12.8856,22800.0
2017-04-13 13:55:00,13.07,13.07,13.06,13.06,106640.0,12.8955,12.8955,12.8856,12.8856,106640.0
2017-04-13 14:00:00,13.07,13.08,13.05,13.08,26400.0,12.8955,12.9054,12.8758,12.9054,26400.0
2017-04-13 14:05:00,13.07,13.1,13.07,13.09,29240.0,12.8955,12.9251,12.8955,12.9152,29240.0
2017-04-13 14:10:00,13.1,13.1,13.08,13.08,29600.0,12.9251,12.9251,12.9054,12.9054,29600.0
2017-04-13 14:15:00,13.08,13.08,13.07,13.08,85872.0,12.9054,12.9054,12.8955,12.9054,85872.0
2017-04-13 14:20:00,13.08,13.1,13.08,13.09,130544.0,12.9054,12.9251,12.9054,12.9152,130544.0
2017-04-13 14:25:00,13.09,13.11,13.09,13.1,136800.0,12.9152,12.935,12.9152,12.9251,136800.0
2017-04-13 14:30:00,13.09,13.11,13.09,13.11,37200.0,12.9152,12.935,12.9152,12.935,37200.0
2017-04-13 14:35:00,13.1,13.1,13.09,13.09,40000.0,12.9251,12.9251,12.9152,12.9152,40000.0
2017-04-13 14:40:00,13.1,13.11,13.1,13.11,23640.0,12.9251,12.935,12.9251,12.935,23640.0
2017-04-13 14:45:00,13.1,13.1,13.09,13.09,10840.0,12.9251,12.9251,12.9152,12.9152,10840.0
2017-04-13 14:50:00,13.1,13.1,13.08,13.09,223520.0,12.9251,12.9251,12.9054,12.9152,223520.0
2017-04-13 14:55:00,13.09,13.1,13.09,13.1,11600.0,12.9152,12.9251,12.9152,12.9251,11600.0
2017-04-13 15:00:00,13.1,13.11,13.1,13.11,36160.0,12.9251,12.935,12.9251,12.935,36160.0
2017-04-13 15:05:00,13.1,13.1,13.1,13.1,18800.0,12.9251,12.9251,12.9251,12.9251,18800.0
2017-04-13 15:10:00,13.09,13.09,13.07,13.08,146880.0,12.9152,12.9152,12.8955,12.9054,146880.0
2017-04-13 15:15:00,13.07,13.08,13.06,13.08,38320.0,12.8955,12.9054,12.8856,12.9054,38320.0
2017-04-13 15:20:00,13.08,13.09,13.08,13.08,15576.0,12.9054,12.9152,12.9054,12.9054,15576.0
2017-04-13 15:25:00,13.08,13.08,13.07,13.07,13144.0,12.9054,12.9054,12.8955,12.8955,13144.0
2017-04-13 15:30:00,13.07,13.08,13.05,13.05,81440.0,12.8955,12.9054,12.8758,12.8758,81440.0
2017-04-13 15:35:00,13.05,13.05,13.03,13.04,100000.0,12.8758,12.8758,12.856,12.8659,100000.0
2017-04-13 15:40:00,13.03,13.03,13.02,13.03,115760.0,12.856,12.856,12.8462,12.856,115760.0
2017-04-13 15:45:00,13.03,13.07,13.03,13.06,614176.0,12.856,12.8955,12.856,12.8856,614176.0
2017-04-13 15:50:00,13.06,13.06,13.03,13.04,172520.0,12.8856,12.8856,12.856,12.8659,172520.0
2017-04-13 15:55:00,13.04,13.04,12.99,12.99,431032.0,12.8659,12.8659,12.8166,12.8166,431032.0
2017-04-17 09:30:00,13.07,13.11,13.06,13.11,367952.0,12.8955,12.935,12.8856,12.935,367952.0
2017-04-17 09:35:00,13.11,13.12,13.09,13.09,173456.0,12.935,12.9448,12.9152,12.9152,173456.0
2017-04-17 09:40:00,13.09,13.09,13.07,13.09,258592.0,12.9152,12.9152,12.8955,12.9152,258592.0
2017-04-17 09:45:00,13.08,13.1,13.08,13.08,53792.0,12.9054,12.9251,12.9054,12.9054,53792.0
2017-04-17 09:50:00,13.07,13.08,13.07,13.08,31480.0,12.8955,12.9054,12.8955,12.9054,31480.0
2017-04-17 09:55:00,13.1,13.1,13.09,13.1,54880.0,12.9251,12.9251,12.9152,12.9251,54880.0
2017-04-17 10:00:00,13.1,13.12,13.1,13.11,74080.0,12.9251,12.9448,12.9251,12.935,74080.0
2017-04-17 10:05:00,13.11,13.13,13.11,13.13,67360.0,12.935,12.9547,12.935,12.9547,67360.0
2017-04-17 10:10:00,13.13,13.14,13.13,13.13,30512.0,12.9547,12.9646,12.9547,12.9547,30512.0
2017-04-17 10:15:00,13.14,13.18,13.14,13.17,185120.0,12.9646,13.004,12.9646,12.9942,185120.0
2017-04-17 10:20:00,13.17,13.17,13.15,13.16,50400.0,12.9942,12.9942,12.9744,12.9843,50400.0
2017-04-17 10:25:00,13.15,13.15,13.14,13.15,21600.0,12.9744,12.9744,12.9646,12.9744,21600.0
2017-04-17 10:30:00,13.15,13.15,13.14,13.15,18400.0,12.9744,12.9744,12.9646,12.9744,18400.0
2017-04-17 10:35:00,13.14,13.14,13.12,13.12,85648.0,12.9646,12.9646,12.9448,12.9448,85648.0
2017-04-17 10:40:00,13.12,13.13,13.12,13.12,87360.0,12.9448,12.9547,12.9448,12.9448,87360.0
2017-04-17 10:45:00,13.12,13.13,13.12,13.13,10800.0,12.9448,12.9547,12.9448,12.9547,10800.0
2017-04-17 10:50:00,13.13,13.14,13.13,13.13,12800.0,12.9547,12.9646,12.9547,12.9547,12800.0
2017-04-17 10:55:00,13.14,13.14,13.13,13.14,13600.0,12.9646,12.9646,12.9547,12.9646,13600.0
2017-04-17 11:00:00,13.14,13.15,13.13,13.14,114400.0,12.9646,12.9744,12.9547,12.9646,114400.0
2017-04-17 11:05:00,13.14,13.14,13.13,13.13,7200.0,12.9646,12.9646,12.9547,12.9547,7200.0
2017-04-17 11:10:00,13.14,13.14,13.14,13.14,4000.0,12.9646,12.9646,12.9646,12.9646,4000.0
2017-04-17 11:15:00,13.15,13.16,13.15,13.16,20800.0,12.9744,12.9843,12.9744,12.9843,20800.0
2017-04-17 11:20:00,13.16,13.16,13.14,13.15,42000.0,12.9843,12.9843,12.9646,12.9744,42000.0
2017-04-17 11:25:00,13.15,13.15,13.15,13.15,32800.0,12.9744,12.9744,12.9744,12.9744,32800.0
2017-04-17 11:30:00,13.15,13.16,13.15,13.15,41160.0,12.9744,12.9843,12.9744,12.9744,41160.0
2017-04-17 11:35:00,13.15,13.16,13.15,13.15,18400.0,12.9744,12.9843,12.9744,12.9744,18400.0
2017-04-17 11:40:00,13.15,13.15,13.14,13.14,11200.0,12.9744,12.9744,12.9646,12.9646,11200.0
2017-04-17 11:45:00,13.14,13.14,13.13,13.13,10000.0,12.9646,12.9646,12.9547,12.9547,10000.0
2017-04-17 11:50:00,13.13,13.14,13.13,13.14,8800.0,12.9547,12.9646,12.9547,12.9646,8800.0
2017-04-17 11:55:00,13.13,13.13,13.13,13.13,7736.0,12.9547,12.9547,12.9547,12.9547,7736.0
2017-04-17 12:00:00,13.12,13.13,13.12,13.13,15200.0,12.9448,12.9547,12.9448,12.9547,15200.0
2017-04-17 12:05:00,13.13,13.14,13.13,13.13,3200.0,12.9547,12.9646,12.9547,12.9547,3200.0
2017-04-17 12:10:00,13.13,13.13,13.13,13.13,11904.0,12.9547,12.9547,12.9547,12.9547,11904.0
2017-04-17 12:15:00,13.14,13.14,13.14,13.14,53040.0,12.9646,12.9646,12.9646,12.9646,53040.0
2017-04-17 12:20:00,13.14,13.16,13.14,13.16,27760.0,12.9646,12.9843,12.9646,12.9843,27760.0
2017-04-17 12:25:00,13.15,13.15,13.15,13.15,42424.0,12.9744,12.9744,12.9744,12.9744,42424.0
2017-04-17 12:30:00,13.15,13.15,13.15,13.15,2400.0,12.9744,12.9744,12.9744,12.9744,2400.0
2017-04-17 12:35:00,13.14,13.14,13.13,13.13,12000.0,12.9646,12.9646,12.9547,12.9547,12000.0
2017-04-17 12:40:00,13.14,13.14,13.14,13.14,3600.0,12.9646,12.9646,12.9646,12.9646,3600.0
2017-04-17 12:45:00,13.14,13.14,13.14,13.14,0.0,12.9646,12.9646,12.9646,12.9646,0.0
2017-04-17 12:50:00,13.13,13.13,13.13,13.13,3200.0,12.9547,12.9547,12.9547,12.9547,3200.0
2017-04-17 12:55:00,13.14,13.14,13.14,13.14,4800.0,12.9646,12.9646,12.9646,12.9646,4800.0
2017-04-17 13:00:00,13.14,13.14,13.14,13.14,0.0,12.9646,12.9646,12.9646,12.9646,0.0
2017-04-17 13:05:00,13.14,13.15,13.14,13.15,210168.0,12.9646,12.9744,12.9646,12.9744,210168.0
2017-04-17 13:10:00,13.15,13.15,13.14,13.14,4016.0,12.9744,12.9744,12.9646,12.9646,4016.0
2017-04-17 13:15:00,13.14,13.15,13.14,13.15,3200.0,12.9646,12.9744,12.9646,12.9744,3200.0
2017-04-17 13:20:00,13.15,13.15,13.15,13.15,0.0,12.9744,12.9744,12.9744,12.9744,0.0
2017-04-17 13:25:00,13.15,13.16,13.15,13.15,9728.0,12.9744,12.9843,12.9744,12.9744,9728.0
2017-04-17 13:30:00,13.16,13.16,13.16,13.16,10000.0,12.9843,12.9843,12.9843,12.9843,10000.0
2017-04-17 13:35:00,13.15,13.15,13.14,13.14,14400.0,12.9744,12.9744,12.9646,12.9646,14400.0
2017-04-17 13:40:00,13.15,13.15,13.14,13.14,23760.0,12.9744,12.9744,12.9646,12.9646,23760.0
2017-04-17 13:45:00,13.14,13.15,13.14,13.15,2400.0,12.9646,12.9744,12.9646,12.9744,2400.0
2017-04-17 13:50:00,13.14,13.14,13.14,13.14,800.0,12.9646,12.9646,12.9646,12.9646,800.0
2017-04-17 13:55:00,13.14,13.15,13.14,13.15,12800.0,12.9646,12.9744,12.9646,12.9744,12800.0
2017-04-17 14:00:00,13.15,13.16,13.15,13.16,18200.0,12.9744,12.9843,12.9744,12.9843,18200.0
2017-04-17 14:05:00,13.16,13.16,13.14,13.14,10896.0,12.9843,12.9843,12.9646,12.9646,10896.0
2017-04-17 14:10:00,13.15,13.15,13.15,13.15,10280.0,12.9744,12.9744,12.9744,12.9744,10280.0
2017-04-17 14:15:00,13.15,13.16,13.15,13.15,3640.0,12.9744,12.9843,12.9744,12.9744,3640.0
2017-04-17 14:20:00,13.15,13.16,13.15,13.16,6240.0,12.9744,12.9843,12.9744,12.9843,6240.0
2017-04-17 14:25:00,13.16,13.16,13.15,13.15,11200.0,12.9843,12.9843,12.9744,12.9744,11200.0
2017-04-17 14:30:00,13.16,13.16,13.15,13.16,44304.0,12.9843,12.9843,12.9744,12.9843,44304.0
2017-04-17 14:35:00,13.16,13.16,13.16,13.16,40800.0,12.9843,12.9843,12.9843,12.9843,40800.0
2017-04-17 14:40:00,13.16,13.17,13.16,13.16,9120.0,12.9843,12.9942,12.9843,12.9843,9120.0
2017-04-17 14:45:00,13.17,13.17,13.16,13.16,33600.0,12.9942,12.9942,12.9843,12.9843,33600.0
2017-04-17 14:50:00,13.16,13.16,13.15,13.15,12904.0,12.9843,12.9843,12.9744,12.9744,12904.0
2017-04-17 14:55:00,13.16,13.16,13.15,13.15,25600.0,12.9843,12.9843,12.9744,12.9744,25600.0
2017-04-17 15:00:00,13.15,13.15,13.14,13.14,21296.0,12.9744,12.9744,12.9646,12.9646,21296.0
2017-04-17 15:05:00,13.14,13.15,13.14,13.15,6456.0,12.9646,12.9744,12.9646,12.9744,6456.0
2017-04-17 15:10:00,13.15,13.16,13.15,13.16,49184.0,12.9744,12.9843,12.9744,12.9843,49184.0
2017-04-17 15:15:00,13.16,13.18,13.16,13.18,121600.0,12.9843,13.004,12.9843,13.004,121600.0
2017-04-17 15:20:00,13.19,13.19,13.18,13.19,98656.0,13.0139,13.0139,13.004,13.0139,98656.0
2017-04-17 15:25:00,13.19,13.21,13.18,13.21,307000.0,13.0139,13.0336,13.004,13.0336,307000.0
2017-04-17 15:30:00,13.2,13.2,13.19,13.19,48600.0,13.0238,13.0238,13.0139,13.0139,48600.0
2017-04-17 15:35:00,13.19,13.19,13.19,13.19,77200.0,13.0139,13.0139,13.0139,13.0139,77200.0
2017-04-17 15:40:00,13.2,13.2,13.19,13.19,73168.0,13.0238,13.0238,13.0139,13.0139,73168.0
2017-04-17 15:45:00,13.19,13.21,13.19,13.21,91504.0,13.0139,13.0336,13.0139,13.0336,91504.0
2017-04-17 15:50:00,13.21,13.21,13.2,13.21,332408.0,13.0336,13.0336,13.0238,13.0336,332408.0
2017-04-17 15:55:00,13.21,13.22,13.2,13.21,313408.0,13.0336,13.0435,13.0238,13.0336,313408.0
2017-04-18 09:30:00,13.12,13.17,13.11,13.17,424856.0,12.9448,12.9942,12.935,12.9942,424856.0
2017-04-18 09:35:00,13.16,13.19,13.15,13.19,142280.0,12.9843,13.0139,12.9744,13.0139,142280.0
2017-04-18 09:40:00,13.19,13.2,13.17,13.2,240824.0,13.0139,13.0238,12.9942,13.0238,240824.0
2017-04-18 09:45:00,13.2,13.22,13.2,13.21,220072.0,13.0238,13.0435,13.0238,13.0336,220072.0
2017-04-18 09:50:00,13.21,13.21,13.19,13.2,78176.0,13.0336,13.0336,13.0139,13.0238,78176.0
2017-04-18 09:55:00,13.2,13.24,13.2,13.24,199240.0,13.0238,13.0632,13.0238,13.0632,199240.0
2017-04-18 10:00:00,13.24,13.25,13.21,13.21,103464.0,13.0632,13.0731,13.0336,13.0336,103464.0
2017-04-18 10:05:00,13.21,13.21,13.2,13.2,89200.0,13.0336,13.0336,13.0238,13.0238,89200.0
2017-04-18 10:10:00,13.2,13.21,13.19,13.2,60208.0,13.0238,13.0336,13.0139,13.0238,60208.0
2017-04-18 10:15:00,13.19,13.2,13.16,13.16,183040.0,13.0139,13.0238,12.9843,12.9843,183040.0
2017-04-18 10:20:00,13.15,13.16,13.14,13.16,76000.0,12.9744,12.9843,12.9646,12.9843,76000.0
2017-04-18 10:25:00,13.15,13.17,13.15,13.16,17600.0,12.9744,12.9942,12.9744,12.9843,17600.0
2017-04-18 10:30:00,13.15,13.17,13.15,13.17,10584.0,12.9744,12.9942,12.9744,12.9942,10584.0
2017-04-18 10:35:00,13.17,13.19,13.17,13.18,103120.0,12.9942,13.0139,12.9942,13.004,103120.0
2017-04-18 10:40:00,13.18,13.19,13.18,13.19,101600.0,13.004,13.0139,13.004,13.0139,101600.0
2017-04-18 10:45:00,13.19,13.19,13.17,13.17,25600.0,13.0139,13.0139,12.9942,12.9942,25600.0
2017-04-18 10:50:00,13.17,13.17,13.16,13.16,24880.0,12.9942,12.9942,12.9843,12.9843,24880.0
2017-04-18 10:55:00,13.16,13.17,13.15,13.17,43400.0,12.9843,12.9942,12.9744,12.9942,43400.0
2017-04-18 11:00:00,13.16,13.17,13.15,13.15,15296.0,12.9843,12.9942,12.9744,12.9744,15296.0
2017-04-18 11:05:00,13.14,13.17,13.14,13.17,44000.0,12.9646,12.9942,12.9646,12.9942,44000.0
2017-04-18 11:10:00,13.18,13.19,13.18,13.19,235560.0,13.004,13.0139,13.004,13.0139,235560.0
2017-04-18 11:15:00,13.19,13.2,13.18,13.18,25416.0,13.0139,13.0238,13.004,13.004,25416.0
2017-04-18 11:20:00,13.19,13.19,13.19,13.19,3200.0,13.0139,13.0139,13.0139,13.0139,3200.0
2017-04-18 11:25:00,13.18,13.2,13.18,13.2,31200.0,13.004,13.0238,13.004,13.0238,31200.0
2017-04-18 11:30:00,13.19,13.19,13.15,13.15,38192.0,13.0139,13.0139,12.9744,12.9744,38192.0
2017-04-18 11:35:00,13.15,13.15,13.13,13.15,227200.0,12.9744,12.9744,12.9547,12.9744,227200.0
2017-04-18 11:40:00,13.15,13.16,13.14,13.15,78600.0,12.9744,12.9843,12.9646,12.9744,78600.0
2017-04-18 11:45:00,13.15,13.16,13.15,13.16,3600.0,12.9744,12.9843,12.9744,12.9843,3600.0
2017-04-18 11:50:00,13.16,13.16,13.16,13.16,8800.0,12.9843,12.9843,12.9843,12.9843,8800.0
2017-04-18 11:55:00,13.16,13.16,13.13,13.13,164760.0,12.9843,12.9843,12.9547,12.9547,164760.0
2017-04-18 12:00:00,13.13,13.14,13.11,13.14,112880.0,12.9547,12.9646,12.935,12.9646,112880.0
2017-04-18 12:05:00,13.13,13.13,13.13,13.13,88800.0,12.9547,12.9547,12.9547,12.9547,88800.0
2017-04-18 12:10:00,13.13,13.13,13.12,13.13,126576.0,12.9547,12.9547,12.9448,12.9547,126576.0
2017-04-18 12:15:00,13.13,13.13,13.11,13.12,141968.0,12.9547,12.9547,12.935,12.9448,141968.0
2017-04-18 12:20:00,13.12,13.13,13.12,13.13,31600.0,12.9448,12.9547,12.9448,12.9547,31600.0
2017-04-18 12:25:00,13.13,13.13,13.13,13.13,19200.0,12.9547,12.9547,12.9547,12.9547,19200.0
2017-04-18 12:30:00,13.13,13.14,13.13,13.13,40000.0,12.9547,12.9646,12.9547,12.9547,40000.0
2017-04-18 12:35:00,13.13,13.14,13.12,13.13,116056.0,12.9547,12.9646,12.9448,12.9547,116056.0
2017-04-18 12:40:00,13.13,13.14,13.13,13.13,117200.0,12.9547,12.9646,12.9547,12.9547,117200.0
2017-04-18 12:45:00,13.13,13.13,13.13,13.13,1600.0,12.9547,12.9547,12.9547,12.9547,1600.0
2017-04-18 12:50:00,13.13,13.14,13.13,13.14,37240.0,12.9547,12.9646,12.9547,12.9646,37240.0
2017-04-18 12:55:00,13.13,13.14,13.13,13.13,28440.0,12.9547,12.9646,12.9547,12.9547,28440.0
2017-04-18 13:00:00,13.13,13.13,13.12,13.12,49576.0,12.9547,12.9547,12.9448,12.9448,49576.0
2017-04-18 13:05:00,13.11,13.12,13.11,13.12,26240.0,12.935,12.9448,12.935,12.9448,26240.0
2017-04-18 13:10:00,13.12,13.14,13.12,13.14,33200.0,12.9448,12.9646,12.9448,12.9646,33200.0
2017-04-18 13:15:00,13.13,13.14,13.13,13.13,10400.0,12.9547,12.9646,12.9547,12.9547,10400.0
2017-04-18 13:20:00,13.13,13.13,13.13,13.13,8800.0,12.9547,12.9547,12.9547,12.9547,8800.0
2017-04-18 13:25:00,13.14,13.15,13.14,13.15,80000.0,12.9646,12.9744,12.9646,12.9744,80000.0
2017-04-18 13:30:00,13.14,13.16,13.14,13.16,19984.0,12.9646,12.9843,12.9646,12.9843,19984.0
2017-04-18 13:35:00,13.16,13.16,13.15,13.15,93600.0,12.9843,12.9843,12.9744,12.9744,93600.0
2017-04-18 13:40:00,13.16,13.16,13.15,13.16,116800.0,12.9843,12.9843,12.9744,12.9843,116800.0
2017-04-18 13:45:00,13.15,13.16,13.15,13.16,1600.0,12.9744,12.9843,12.9744,12.9843,1600.0
2017-04-18 13:50:00,13.16,13.16,13.16,13.16,0.0,12.9843,12.9843,12.9843,12.9843,0.0
2017-04-18 13:55:00,13.15,13.15,13.15,13.15,20000.0,12.9744,12.9744,12.9744,12.9744,20000.0
2017-04-18 14:00:00,13.17,13.17,13.17,13.17,100064.0,12.9942,12.9942,12.9942,12.9942,100064.0
2017-04-18 14:05:00,13.17,13.18,13.17,13.17,65608.0,12.9942,13.004,12.9942,12.9942,65608.0
2017-04-18 14:10:00,13.17,13.17,13.17,13.17,0.0,12.9942,12.9942,12.9942,12.9942,0.0
2017-04-18 14:15:00,13.17,13.18,13.17,13.18,25600.0,12.9942,13.004,12.9942,13.004,25600.0
2017-04-18 14:20:00,13.17,13.17,13.17,13.17,2800.0,12.9942,12.9942,12.9942,12.9942,2800.0
2017-04-18 14:25:00,13.17,13.18,13.16,13.18,13600.0,12.9942,13.004,12.9843,13.004,13600.0
2017-04-18 14:30:00,13.18,13.18,13.18,13.18,15440.0,13.004,13.004,13.004,13.004,15440.0
2017-04-18 14:35:00,13.19,13.2,13.18,13.18,121600.0,13.0139,13.0238,13.004,13.004,121600.0
2017-04-18 14:40:00,13.17,13.17,13.16,13.16,27520.0,12.9942,12.9942,12.9843,12.9843,27520.0
2017-04-18 14:45:00,13.15,13.16,13.15,13.16,64000.0,12.9744,12.9843,12.9744,12.9843,64000.0
2017-04-18 14:50:00,13.17,13.17,13.16,13.16,3200.0,12.9942,12.9942,12.9843,12.9843,3200.0
2017-04-18 14:55:00,13.16,13.17,13.16,13.17,33600.0,12.9843,12.9942,12.9843,12.9942,33600.0
2017-04-18 15:00:00,13.17,13.18,13.15,13.15,22800.0,12.9942,13.004,12.9744,12.9744,22800.0
2017-04-18 15:05:00,13.16,13.16,13.16,13.16,25600.0,12.9843,12.9843,12.9843,12.9843,25600.0
2017-04-18 15:10:00,13.16,13.16,13.15,13.15,33296.0,12.9843,12.9843,12.9744,12.9744,33296.0
2017-04-18 15:15:00,13.15,13.17,13.15,13.17,20160.0,12.9744,12.9942,12.9744,12.9942,20160.0
2017-04-18 15:20:00,13.17,13.18,13.17,13.18,26080.0,12.9942,13.004,12.9942,13.004,26080.0
2017-04-18 15:25:00,13.18,13.18,13.18,13.18,3200.0,13.004,13.004,13.004,13.004,3200.0
2017-04-18 15:30:00,13.17,13.18,13.17,13.17,23200.0,12.9942,13.004,12.9942,12.9942,23200.0
2017-04-18 15:35:00,13.17,13.19,13.17,13.18,106000.0,12.9942,13.0139,12.9942,13.004,106000.0
2017-04-18 15:40:00,13.18,13.2,13.18,13.19,131664.0,13.004,13.0238,13.004,13.0139,131664.0
2017-04-18 15:45:00,13.18,13.2,13.18,13.2,201952.0,13.004,13.0238,13.004,13.0238,201952.0
2017-04-18 15:50:00,13.2,13.21,13.19,13.19,157200.0,13.0238,13.0336,13.0139,13.0139,157200.0
2017-04-18 15:55:00,13.19,13.2,13.17,13.17,387336.0,13.0139,13.0238,12.9942,12.9942,387336.0
2017-04-19 09:30:00,13.28,13.32,13.28,13.3,507192.0,13.1027,13.1422,13.1027,13.1224,507192.0
2017-04-19 09:35:00,13.31,13.31,13.31,13.31,103248.0,13.1323,13.1323,13.1323,13.1323,103248.0
2017-04-19 09:40:00,13.32,13.33,13.31,13.31,46496.0,13.1422,13.152,13.1323,13.1323,46496.0
2017-04-19 09:45:00,13.31,13.31,13.3,13.31,102400.0,13.1323,13.1323,13.1224,13.1323,102400.0
2017-04-19 09:50:00,13.32,13.33,13.31,13.33,109952.0,13.1422,13.152,13.1323,13.152,109952.0
2017-04-19 09:55:00,13.33,13.36,13.33,13.36,477072.0,13.152,13.1816,13.152,13.1816,477072.0
2017-04-19 10:00:00,13.35,13.35,13.34,13.34,158400.0,13.1718,13.1718,13.1619,13.1619,158400.0
2017-04-19 10:05:00,13.34,13.34,13.32,13.33,294928.0,13.1619,13.1619,13.1422,13.152,294928.0
2017-04-19 10:10:00,13.33,13.34,13.33,13.33,24488.0,13.152,13.1619,13.152,13.152,24488.0
2017-04-19 10:15:00,13.32,13.32,13.32,13.32,140080.0,13.1422,13.1422,13.1422,13.1422,140080.0
2017-04-19 10:20:00,13.32,13.32,13.32,13.32,76448.0,13.1422,13.1422,13.1422,13.1422,76448.0
2017-04-19 10:25:00,13.33,13.33,13.32,13.32,27200.0,13.152,13.152,13.1422,13.1422,27200.0
2017-04-19 10:30:00,13.33,13.33,13.31,13.33,31200.0,13.152,13.152,13.1323,13.152,31200.0
2017-04-19 10:35:00,13.34,13.34,13.33,13.33,72440.0,13.1619,13.1619,13.152,13.152,72440.0
2017-04-19 10:40:00,13.33,13.34,13.33,13.34,91864.0,13.152,13.1619,13.152,13.1619,91864.0
2017-04-19 10:45:00,13.34,13.34,13.31,13.32,84000.0,13.1619,13.1619,13.1323,13.1422,84000.0
2017-04-19 10:50:00,13.32,13.33,13.31,13.32,23200.0,13.1422,13.152,13.1323,13.1422,23200.0
2017-04-19 10:55:00,13.32,13.34,13.32,13.33,37320.0,13.1422,13.1619,13.1422,13.152,37320.0
2017-04-19 11:00:00,13.33,13.34,13.33,13.33,16400.0,13.152,13.1619,13.152,13.152,16400.0
2017-04-19 11:05:00,13.33,13.34,13.33,13.34,50232.0,13.152,13.1619,13.152,13.1619,50232.0
2017-04-19 11:10:00,13.34,13.35,13.33,13.35,15200.0,13.1619,13.1718,13.152,13.1718,15200.0
2017-04-19 11:15:00,13.35,13.36,13.35,13.35,31184.0,13.1718,13.1816,13.1718,13.1718,31184.0
2017-04-19 11:20:00,13.36,13.37,13.36,13.37,86400.0,13.1816,13.1915,13.1816,13.1915,86400.0
2017-04-19 11:25:00,13.36,13.37,13.36,13.37,128400.0,13.1816,13.1915,13.1816,13.1915,128400.0
2017-04-19 11:30:00,13.37,13.37,13.36,13.36,12800.0,13.1915,13.1915,13.1816,13.1816,12800.0
2017-04-19 11:35:00,13.36,13.37,13.36,13.36,31200.0,13.1816,13.1915,13.1816,13.1816,31200.0
2017-04-19 11:40:00,13.37,13.37,13.36,13.36,27600.0,13.1915,13.1915,13.1816,13.1816,27600.0
2017-04-19 11:45:00,13.37,13.37,13.35,13.35,16000.0,13.1915,13.1915,13.1718,13.1718,16000.0
2017-04-19 11:50:00,13.36,13.36,13.35,13.35,15600.0,13.1816,13.1816,13.1718,13.1718,15600.0
2017-04-19 11:55:00,13.35,13.35,13.34,13.34,18120.0,13.1718,13.1718,13.1619,13.1619,18120.0
2017-04-19 12:00:00,13.34,13.35,13.34,13.34,68800.0,13.1619,13.1718,13.1619,13.1619,68800.0
2017-04-19 12:05:00,13.32,13.32,13.31,13.32,116672.0,13.1422,13.1422,13.1323,13.1422,116672.0
2017-04-19 12:10:00,13.31,13.31,13.3,13.31,134408.0,13.1323,13.1323,13.1224,13.1323,134408.0
2017-04-19 12:15:00,13.31,13.31,13.3,13.31,84720.0,13.1323,13.1323,13.1224,13.1323,84720.0
2017-04-19 12:20:00,13.31,13.32,13.31,13.31,10400.0,13.1323,13.1422,13.1323,13.1323,10400.0
2017-04-19 12:25:00,13.31,13.31,13.31,13.31,2400.0,13.1323,13.1323,13.1323,13.1323,2400.0
2017-04-19 12:30:00,13.31,13.32,13.31,13.32,84800.0,13.1323,13.1422,13.1323,13.1422,84800.0
2017-04-19 12:35:00,13.32,13.32,13.31,13.31,28000.0,13.1422,13.1422,13.1323,13.1323,28000.0
2017-04-19 12:40:00,13.31,13.32,13.31,13.31,11200.0,13.1323,13.1422,13.1323,13.1323,11200.0
2017-04-19 12:45:00,13.31,13.31,13.31,13.31,2400.0,13.1323,13.1323,13.1323,13.1323,2400.0
2017-04-19 12:50:00,13.31,13.31,13.31,13.31,81608.0,13.1323,13.1323,13.1323,13.1323,81608.0
2017-04-19 12:55:00,13.32,13.32,13.32,13.32,62400.0,13.1422,13.1422,13.1422,13.1422,62400.0
2017-04-19 13:00:00,13.31,13.31,13.29,13.3,6400.0,13.1323,13.1323,13.1126,13.1224,6400.0
2017-04-19 13:05:00,13.28,13.29,13.27,13.27,93560.0,13.1027,13.1126,13.0928,13.0928,93560.0
2017-04-19 13:10:00,13.28,13.28,13.25,13.27,212016.0,13.1027,13.1027,13.0731,13.0928,212016.0
2017-04-19 13:15:00,13.26,13.28,13.26,13.28,235200.0,13.083,13.1027,13.083,13.1027,235200.0
2017-04-19 13:20:00,13.28,13.29,13.28,13.29,55200.0,13.1027,13.1126,13.1027,13.1126,55200.0
2017-04-19 13:25:00,13.29,13.29,13.28,13.28,18960.0,13.1126,13.1126,13.1027,13.1027,18960.0
2017-04-19 13:30:00,13.28,13.28,13.27,13.28,13240.0,13.1027,13.1027,13.0928,13.1027,13240.0
2017-04-19 13:35:00,13.27,13.27,13.27,13.27,6400.0,13.0928,13.0928,13.0928,13.0928,6400.0
2017-04-19 13:40:00,13.26,13.28,13.26,13.27,66000.0,13.083,13.1027,13.083,13.0928,66000.0
2017-04-19 13:45:00,13.27,13.28,13.27,13.28,60416.0,13.0928,13.1027,13.0928,13.1027,60416.0
2017-04-19 13:50:00,13.28,13.28,13.28,13.28,15200.0,13.1027,13.1027,13.1027,13.1027,15200.0
2017-04-19 13:55:00,13.28,13.28,13.27,13.28,42728.0,13.1027,13.1027,13.0928,13.1027,42728.0
2017-04-19 14:00:00,13.29,13.29,13.29,13.29,5600.0,13.1126,13.1126,13.1126,13.1126,5600.0
2017-04-19 14:05:00,13.27,13.28,13.27,13.28,23200.0,13.0928,13.1027,13.0928,13.1027,23200.0
2017-04-19 14:10:00,13.27,13.27,13.26,13.26,38840.0,13.0928,13.0928,13.083,13.083,38840.0
2017-04-19 14:15:00,13.25,13.25,13.23,13.24,174536.0,13.0731,13.0731,13.0534,13.0632,174536.0
2017-04-19 14:20:00,13.24,13.24,13.23,13.24,46040.0,13.0632,13.0632,13.0534,13.0632,46040.0
2017-04-19 14:25:00,13.24,13.27,13.24,13.27,43840.0,13.0632,13.0928,13.0632,13.0928,43840.0
2017-04-19 14:30:00,13.25,13.26,13.25,13.26,33280.0,13.0731,13.083,13.0731,13.083,33280.0
2017-04-19 14:35:00,13.26,13.27,13.26,13.26,21120.0,13.083,13.0928,13.083,13.083,21120.0
2017-04-19 14:40:00,13.26,13.26,13.25,13.25,14040.0,13.083,13.083,13.0731,13.0731,14040.0
2017-04-19 14:45:00,13.25,13.25,13.24,13.24,7200.0,13.0731,13.0731,13.0632,13.0632,7200.0
2017-04-19 14:50:00,13.24,13.24,13.21,13.22,61520.0,13.0632,13.0632,13.0336,13.0435,61520.0
2017-04-19 14:55:00,13.22,13.22,13.22,13.22,7200.0,13.0435,13.0435,13.0435,13.0435,7200.0
2017-04-19 15:00:00,13.22,13.23,13.21,13.23,132592.0,13.0435,13.0534,13.0336,13.0534,132592.0
2017-04-19 15:05:00,13.23,13.24,13.22,13.24,45056.0,13.0534,13.0632,13.0435,13.0632,45056.0
2017-04-19 15:10:00,13.24,13.24,13.23,13.23,108800.0,13.0632,13.0632,13.0534,13.0534,108800.0
2017-04-19 15:15:00,13.23,13.25,13.23,13.25,173920.0,13.0534,13.0731,13.0534,13.0731,173920.0
2017-04-19 15:20:00,13.25,13.25,13.23,13.23,6400.0,13.0731,13.0731,13.0534,13.0534,6400.0
2017-04-19 15:25:00,13.23,13.23,13.2,13.2,96184.0,13.0534,13.0534,13.0238,13.0238,96184.0
2017-04-19 15:30:00,13.2,13.21,13.19,13.2,114320.0,13.0238,13.0336,13.0139,13.0238,114320.0
2017-04-19 15:35:00,13.19,13.21,13.19,13.21,49944.0,13.0139,13.0336,13.0139,13.0336,49944.0
2017-04-19 15:40:00,13.2,13.21,13.18,13.2,147464.0,13.0238,13.0336,13.004,13.0238,147464.0
2017-04-19 15:45:00,13.19,13.2,13.18,13.18,103256.0,13.0139,13.0238,13.004,13.004,103256.0
2017-04-19 15:50:00,13.18,13.2,13.18,13.2,336376.0,13.004,13.0238,13.004,13.0238,336376.0
2017-04-19 15:55:00,13.2,13.22,13.2,13.21,344544.0,13.0238,13.0435,13.0238,13.0336,344544.0
2017-04-20 09:30:00,13.32,13.35,13.31,13.34,216408.0,13.1422,13.1718,13.1323,13.1619,216408.0
2017-04-20 09:35:00,13.35,13.35,13.34,13.34,253656.0,13.1718,13.1718,13.1619,13.1619,253656.0
2017-04-20 09:40:00,13.34,13.34,13.3,13.32,394456.0,13.1619,13.1619,13.1224,13.1422,394456.0
2017-04-20 09:45:00,13.32,13.32,13.31,13.31,39920.0,13.1422,13.1422,13.1323,13.1323,39920.0
2017-04-20 09:50:00,13.3,13.31,13.3,13.31,27000.0,13.1224,13.1323,13.1224,13.1323,27000.0
2017-04-20 09:55:00,13.3,13.3,13.28,13.29,94120.0,13.1224,13.1224,13.1027,13.1126,94120.0
2017-04-20 10:00:00,13.3,13.32,13.3,13.32,165400.0,13.1224,13.1422,13.1224,13.1422,165400.0
2017-04-20 10:05:00,13.31,13.35,13.31,13.34,129056.0,13.1323,13.1718,13.1323,13.1619,129056.0
2017-04-20 10:10:00,13.35,13.37,13.34,13.34,309296.0,13.1718,13.1915,13.1619,13.1619,309296.0
2017-04-20 10:15:00,13.34,13.34,13.33,13.34,36640.0,13.1619,13.1619,13.152,13.1619,36640.0
2017-04-20 10:20:00,13.34,13.35,13.33,13.33,38000.0,13.1619,13.1718,13.152,13.152,38000.0
2017-04-20 10:25:00,13.33,13.33,13.33,13.33,15200.0,13.152,13.152,13.152,13.152,15200.0
2017-04-20 10:30:00,13.32,13.32,13.31,13.31,31920.0,13.1422,13.1422,13.1323,13.1323,31920.0
2017-04-20 10:35:00,13.31,13.31,13.3,13.31,24000.0,13.1323,13.1323,13.1224,13.1323,24000.0
2017-04-20 10:40:00,13.31,13.32,13.31,13.32,12400.0,13.1323,13.1422,13.1323,13.1422,12400.0
2017-04-20 10:45:00,13.32,13.32,13.32,13.32,24880.0,13.1422,13.1422,13.1422,13.1422,24880.0
2017-04-20 10:50:00,13.33,13.34,13.33,13.33,5600.0,13.152,13.1619,13.152,13.152,5600.0
2017-04-20 10:55:00,13.34,13.34,13.33,13.34,36496.0,13.1619,13.1619,13.152,13.1619,36496.0
2017-04-20 11:00:00,13.34,13.34,13.32,13.32,71360.0,13.1619,13.1619,13.1422,13.1422,71360.0
2017-04-20 11:05:00,13.32,13.33,13.32,13.33,45600.0,13.1422,13.152,13.1422,13.152,45600.0
2017-04-20 11:10:00,13.33,13.34,13.33,13.33,19488.0,13.152,13.1619,13.152,13.152,19488.0
2017-04-20 11:15:00,13.33,13.34,13.33,13.34,21600.0,13.152,13.1619,13.152,13.1619,21600.0
2017-04-20 11:20:00,13.34,13.34,13.33,13.34,25600.0,13.1619,13.1619,13.152,13.1619,25600.0
2017-04-20 11:25:00,13.34,13.35,13.34,13.35,48800.0,13.1619,13.1718,13.1619,13.1718,48800.0
2017-04-20 11:30:00,13.35,13.35,13.34,13.35,48000.0,13.1718,13.1718,13.1619,13.1718,48000.0
2017-04-20 11:35:00,13.35,13.35,13.35,13.35,17600.0,13.1718,13.1718,13.1718,13.1718,17600.0
2017-04-20 11:40:00,13.35,13.36,13.34,13.36,110168.0,13.1718,13.1816,13.1619,13.1816,110168.0
2017-04-20 11:45:00,13.36,13.39,13.36,13.38,311680.0,13.1816,13.2112,13.1816,13.2014,311680.0
2017-04-20 11:50:00,13.38,13.39,13.38,13.38,42616.0,13.2014,13.2112,13.2014,13.2014,42616.0
2017-04-20 11:55:00,13.39,13.4,13.39,13.39,59536.0,13.2112,13.2211,13.2112,13.2112,59536.0
2017-04-20 12:00:00,13.39,13.41,13.39,13.41,349424.0,13.2112,13.231,13.2112,13.231,349424.0
2017-04-20 12:05:00,13.41,13.44,13.41,13.44,303024.0,13.231,13.2606,13.231,13.2606,303024.0
2017-04-20 12:10:00,13.44,13.44,13.43,13.44,346416.0,13.2606,13.2606,13.2507,13.2606,346416.0
2017-04-20 12:15:00,13.44,13.44,13.43,13.43,83304.0,13.2606,13.2606,13.2507,13.2507,83304.0
2017-04-20 12:20:00,13.44,13.45,13.43,13.44,93704.0,13.2606,13.2704,13.2507,13.2606,93704.0
2017-04-20 12:25:00,13.44,13.44,13.43,13.43,31600.0,13.2606,13.2606,13.2507,13.2507,31600.0
2017-04-20 12:30:00,13.44,13.44,13.44,13.44,21600.0,13.2606,13.2606,13.2606,13.2606,21600.0
2017-04-20 12:35:00,13.44,13.44,13.43,13.44,73880.0,13.2606,13.2606,13.2507,13.2606,73880.0
2017-04-20 12:40:00,13.44,13.46,13.44,13.46,39872.0,13.2606,13.2803,13.2606,13.2803,39872.0
2017-04-20 12:45:00,13.46,13.46,13.46,13.46,6400.0,13.2803,13.2803,13.2803,13.2803,6400.0
2017-04-20 12:50:00,13.46,13.47,13.46,13.47,33400.0,13.2803,13.2902,13.2803,13.2902,33400.0
2017-04-20 12:55:00,13.46,13.46,13.45,13.45,42400.0,13.2803,13.2803,13.2704,13.2704,42400.0
2017-04-20 13:00:00,13.46,13.47,13.46,13.46,44000.0,13.2803,13.2902,13.2803,13.2803,44000.0
2017-04-20 13:05:00,13.46,13.46,13.46,13.46,22000.0,13.2803,13.2803,13.2803,13.2803,22000.0
2017-04-20 13:10:00,13.46,13.46,13.45,13.45,32800.0,13.2803,13.2803,13.2704,13.2704,32800.0
2017-04-20 13:15:00,13.45,13.45,13.43,13.43,27280.0,13.2704,13.2704,13.2507,13.2507,27280.0
2017-04-20 13:20:00,13.44,13.45,13.44,13.44,22672.0,13.2606,13.2704,13.2606,13.2606,22672.0
2017-04-20 13:25:00,13.45,13.46,13.44,13.45,32000.0,13.2704,13.2803,13.2606,13.2704,32000.0
2017-04-20 13:30:00,13.45,13.46,13.45,13.46,40600.0,13.2704,13.2803,13.2704,13.2803,40600.0
2017-04-20 13:35:00,13.46,13.47,13.45,13.46,67600.0,13.2803,13.2902,13.2704,13.2803,67600.0
2017-04-20 13:40:00,13.46,13.47,13.46,13.46,18400.0,13.2803,13.2902,13.2803,13.2803,18400.0
2017-04-20 13:45:00,13.47,13.47,13.47,13.47,25264.0,13.2902,13.2902,13.2902,13.2902,25264.0
2017-04-20 13:50:00,13.47,13.47,13.47,13.47,65400.0,13.2902,13.2902,13.2902,13.2902,65400.0
2017-04-20 13:55:00,13.48,13.49,13.47,13.48,38824.0,13.3,13.3099,13.2902,13.3,38824.0
2017-04-20 14:00:00,13.48,13.48,13.48,13.48,67200.0,13.3,13.3,13.3,13.3,67200.0
2017-04-20 14:05:00,13.48,13.48,13.46,13.47,157576.0,13.3,13.3,13.2803,13.2902,157576.0
2017-04-20 14:10:00,13.47,13.47,13.47,13.47,19000.0,13.2902,13.2902,13.2902,13.2902,19000.0
2017-04-20 14:15:00,13.47,13.47,13.47,13.47,26440.0,13.2902,13.2902,13.2902,13.2902,26440.0
2017-04-20 14:20:00,13.47,13.48,13.47,13.48,100960.0,13.2902,13.3,13.2902,13.3,100960.0
2017-04-20 14:25:00,13.48,13.48,13.47,13.47,54360.0,13.3,13.3,13.2902,13.2902,54360.0
2017-04-20 14:30:00,13.47,13.48,13.47,13.48,9600.0,13.2902,13.3,13.2902,13.3,9600.0
2017-04-20 14:35:00,13.48,13.49,13.48,13.48,7504.0,13.3,13.3099,13.3,13.3,7504.0
2017-04-20 14:40:00,13.48,13.48,13.47,13.47,77240.0,13.3,13.3,13.2902,13.2902,77240.0
2017-04-20 14:45:00,13.47,13.47,13.47,13.47,34720.0,13.2902,13.2902,13.2902,13.2902,34720.0
2017-04-20 14:50:00,13.47,13.49,13.47,13.48,38400.0,13.2902,13.3099,13.2902,13.3,38400.0
2017-04-20 14:55:00,13.48,13.48,13.47,13.47,23200.0,13.3,13.3,13.2902,13.2902,23200.0
2017-04-20 15:00:00,13.47,13.47,13.46,13.46,5728.0,13.2902,13.2902,13.2803,13.2803,5728.0
2017-04-20 15:05:00,13.46,13.46,13.46,13.46,5200.0,13.2803,13.2803,13.2803,13.2803,5200.0
2017-04-20 15:10:00,13.47,13.48,13.47,13.47,15200.0,13.2902,13.3,13.2902,13.2902,15200.0
2017-04-20 15:15:00,13.47,13.48,13.46,13.46,151560.0,13.2902,13.3,13.2803,13.2803,151560.0
2017-04-20 15:20:00,13.46,13.46,13.45,13.45,113368.0,13.2803,13.2803,13.2704,13.2704,113368.0
2017-04-20 15:25:00,13.45,13.47,13.45,13.46,75520.0,13.2704,13.2902,13.2704,13.2803,75520.0
2017-04-20 15:30:00,13.47,13.48,13.47,13.47,79920.0,13.2902,13.3,13.2902,13.2902,79920.0
2017-04-20 15:35:00,13.47,13.47,13.46,13.47,43200.0,13.2902,13.2902,13.2803,13.2902,43200.0
2017-04-20 15:40:00,13.47,13.48,13.47,13.48,77704.0,13.2902,13.3,13.2902,13.3,77704.0
2017-04-20 15:45:00,13.48,13.48,13.47,13.48,96736.0,13.3,13.3,13.2902,13.3,96736.0
2017-04-20 15:50:00,13.48,13.49,13.47,13.47,115536.0,13.3,13.3099,13.2902,13.2902,115536.0
2017-04-20 15:55:00,13.47,13.47,13.42,13.43,496296.0,13.2902,13.2902,13.2408,13.2507,496296.0
2017-04-21 09:30:00,13.45,13.46,13.41,13.41,152768.0,13.2704,13.2803,13.231,13.231,152768.0
2017-04-21 09:35:00,13.4,13.42,13.4,13.42,157304.0,13.2211,13.2408,13.2211,13.2408,157304.0
2017-04-21 09:40:00,13.43,13.44,13.42,13.44,71920.0,13.2507,13.2606,13.2408,13.2606,71920.0
2017-04-21 09:45:00,13.43,13.43,13.42,13.42,185120.0,13.2507,13.2507,13.2408,13.2408,185120.0
2017-04-21 09:50:00,13.42,13.42,13.39,13.39,112880.0,13.2408,13.2408,13.2112,13.2112,112880.0
2017-04-21 09:55:00,13.39,13.42,13.39,13.41,203280.0,13.2112,13.2408,13.2112,13.231,203280.0
2017-04-21 10:00:00,13.41,13.42,13.4,13.4,46000.0,13.231,13.2408,13.2211,13.2211,46000.0
2017-04-21 10:05:00,13.42,13.42,13.4,13.42,34800.0,13.2408,13.2408,13.2211,13.2408,34800.0
2017-04-21 10:10:00,13.42,13.43,13.41,13.42,36288.0,13.2408,13.2507,13.231,13.2408,36288.0
2017-04-21 10:15:00,13.42,13.44,13.42,13.43,24800.0,13.2408,13.2606,13.2408,13.2507,24800.0
2017-04-21 10:20:00,13.43,13.44,13.43,13.44,112960.0,13.2507,13.2606,13.2507,13.2606,112960.0
2017-04-21 10:25:00,13.44,13.44,13.43,13.43,80000.0,13.2606,13.2606,13.2507,13.2507,80000.0
2017-04-21 10:30:00,13.43,13.43,13.42,13.43,78520.0,13.2507,13.2507,13.2408,13.2507,78520.0
2017-04-21 10:35:00,13.43,13.43,13.41,13.41,19200.0,13.2507,13.2507,13.231,13.231,19200.0
2017-04-21 10:40:00,13.42,13.43,13.41,13.42,41976.0,13.2408,13.2507,13.231,13.2408,41976.0
2017-04-21 10:45:00,13.43,13.43,13.41,13.41,44832.0,13.2507,13.2507,13.231,13.231,44832.0
2017-04-21 10:50:00,13.42,13.42,13.41,13.41,81600.0,13.2408,13.2408,13.231,13.231,81600.0
2017-04-21 10:55:00,13.42,13.42,13.4,13.41,19136.0,13.2408,13.2408,13.2211,13.231,19136.0
2017-04-21 11:00:00,13.41,13.41,13.4,13.4,73336.0,13.231,13.231,13.2211,13.2211,73336.0
2017-04-21 11:05:00,13.41,13.41,13.4,13.4,22400.0,13.231,13.231,13.2211,13.2211,22400.0
2017-04-21 11:10:00,13.4,13.4,13.39,13.4,24072.0,13.2211,13.2211,13.2112,13.2211,24072.0
2017-04-21 11:15:00,13.4,13.43,13.4,13.42,168800.0,13.2211,13.2507,13.2211,13.2408,168800.0
2017-04-21 11:20:00,13.42,13.44,13.42,13.43,19200.0,13.2408,13.2606,13.2408,13.2507,19200.0
2017-04-21 11:25:00,13.43,13.45,13.43,13.44,132240.0,13.2507,13.2704,13.2507,13.2606,132240.0
2017-04-21 11:30:00,13.44,13.44,13.44,13.44,4800.0,13.2606,13.2606,13.2606,13.2606,4800.0
2017-04-21 11:35:00,13.45,13.46,13.45,13.45,6400.0,13.2704,13.2803,13.2704,13.2704,6400.0
2017-04-21 11:40:00,13.45,13.46,13.44,13.46,9600.0,13.2704,13.2803,13.2606,13.2803,9600.0
2017-04-21 11:45:00,13.46,13.46,13.45,13.45,132328.0,13.2803,13.2803,13.2704,13.2704,132328.0
2017-04-21 11:50:00,13.45,13.46,13.45,13.46,45600.0,13.2704,13.2803,13.2704,13.2803,45600.0
2017-04-21 11:55:00,13.46,13.46,13.45,13.46,45720.0,13.2803,13.2803,13.2704,13.2803,45720.0
2017-04-21 12:00:00,13.46,13.46,13.45,13.45,60080.0,13.2803,13.2803,13.2704,13.2704,60080.0
2017-04-21 12:05:00,13.45,13.45,13.44,13.44,36800.0,13.2704,13.2704,13.2606,13.2606,36800.0
2017-04-21 12:10:00,13.44,13.44,13.42,13.42,75344.0,13.2606,13.2606,13.2408,13.2408,75344.0
2017-04-21 12:15:00,13.42,13.43,13.41,13.42,42736.0,13.2408,13.2507,13.231,13.2408,42736.0
2017-04-21 12:20:00,13.43,13.43,13.43,13.43,40080.0,13.2507,13.2507,13.2507,13.2507,40080.0
2017-04-21 12:25:00,13.43,13.43,13.43,13.43,4000.0,13.2507,13.2507,13.2507,13.2507,4000.0
2017-04-21 12:30:00,13.43,13.43,13.43,13.43,20800.0,13.2507,13.2507,13.2507,13.2507,20800.0
2017-04-21 12:35:00,13.44,13.44,13.44,13.44,6400.0,13.2606,13.2606,13.2606,13.2606,6400.0
2017-04-21 12:40:00,13.44,13.44,13.44,13.44,28000.0,13.2606,13.2606,13.2606,13.2606,28000.0
2017-04-21 12:45:00,13.44,13.44,13.43,13.43,8000.0,13.2606,13.2606,13.2507,13.2507,8000.0
2017-04-21 12:50:00,13.44,13.44,13.43,13.43,9000.0,13.2606,13.2606,13.2507,13.2507,9000.0
2017-04-21 12:55:00,13.42,13.42,13.42,13.42,24000.0,13.2408,13.2408,13.2408,13.2408,24000.0
2017-04-21 13:00:00,13.42,13.42,13.42,13.42,16000.0,13.2408,13.2408,13.2408,13.2408,16000.0
2017-04-21 13:05:00,13.41,13.41,13.4,13.41,26776.0,13.231,13.231,13.2211,13.231,26776.0
2017-04-21 13:10:00,13.4,13.4,13.36,13.37,276944.0,13.2211,13.2211,13.1816,13.1915,276944.0
2017-04-21 13:15:00,13.38,13.38,13.37,13.37,73432.0,13.2014,13.2014,13.1915,13.1915,73432.0
2017-04-21 13:20:00,13.37,13.39,13.37,13.39,21600.0,13.1915,13.2112,13.1915,13.2112,21600.0
2017-04-21 13:25:00,13.38,13.39,13.38,13.39,25600.0,13.2014,13.2112,13.2014,13.2112,25600.0
2017-04-21 13:30:00,13.39,13.39,13.39,13.39,57520.0,13.2112,13.2112,13.2112,13.2112,57520.0
2017-04-21 13:35:00,13.38,13.38,13.37,13.37,13600.0,13.2014,13.2014,13.1915,13.1915,13600.0
2017-04-21 13:40:00,13.37,13.38,13.37,13.38,2864.0,13.1915,13.2014,13.1915,13.2014,2864.0
2017-04-21 13:45:00,13.38,13.38,13.38,13.38,9600.0,13.2014,13.2014,13.2014,13.2014,9600.0
2017-04-21 13:50:00,13.39,13.39,13.38,13.38,3200.0,13.2112,13.2112,13.2014,13.2014,3200.0
2017-04-21 13:55:00,13.4,13.42,13.4,13.42,262480.0,13.2211,13.2408,13.2211,13.2408,262480.0
2017-04-21 14:00:00,13.41,13.42,13.41,13.41,41600.0,13.231,13.2408,13.231,13.231,41600.0
2017-04-21 14:05:00,13.41,13.41,13.41,13.41,1600.0,13.231,13.231,13.231,13.231,1600.0
2017-04-21 14:10:00,13.4,13.41,13.4,13.41,20000.0,13.2211,13.231,13.2211,13.231,20000.0
2017-04-21 14:15:00,13.4,13.4,13.4,13.4,13600.0,13.2211,13.2211,13.2211,13.2211,13600.0
2017-04-21 14:20:00,13.4,13.41,13.39,13.4,82184.0,13.2211,13.231,13.2112,13.2211,82184.0
2017-04-21 14:25:00,13.41,13.42,13.41,13.41,102944.0,13.231,13.2408,13.231,13.231,102944.0
2017-04-21 14:30:00,13.42,13.42,13.41,13.42,56712.0,13.2408,13.2408,13.231,13.2408,56712.0
2017-04-21 14:35:00,13.41,13.42,13.41,13.42,8000.0,13.231,13.2408,13.231,13.2408,8000.0
2017-04-21 14:40:00,13.42,13.42,13.41,13.41,16800.0,13.2408,13.2408,13.231,13.231,16800.0
2017-04-21 14:45:00,13.41,13.41,13.4,13.4,81064.0,13.231,13.231,13.2211,13.2211,81064.0
2017-04-21 14:50:00,13.39,13.4,13.39,13.4,47200.0,13.2112,13.2211,13.2112,13.2211,47200.0
2017-04-21 14:55:00,13.4,13.41,13.4,13.4,35520.0,13.2211,13.231,13.2211,13.2211,35520.0
2017-04-21 15:00:00,13.41,13.41,13.4,13.4,23520.0,13.231,13.231,13.2211,13.2211,23520.0
2017-04-21 15:05:00,13.4,13.4,13.38,13.39,100800.0,13.2211,13.2211,13.2014,13.2112,100800.0
2017-04-21 15:10:00,13.39,13.39,13.38,13.39,46400.0,13.2112,13.2112,13.2014,13.2112,46400.0
2017-04-21 15:15:00,13.39,13.4,13.39,13.4,17600.0,13.2112,13.2211,13.2112,13.2211,17600.0
2017-04-21 15:20:00,13.39,13.4,13.38,13.39,28560.0,13.2112,13.2211,13.2014,13.2112,28560.0
2017-04-21 15:25:00,13.4,13.41,13.4,13.4,3200.0,13.2211,13.231,13.2211,13.2211,3200.0
2017-04-21 15:30:00,13.4,13.4,13.39,13.4,55200.0,13.2211,13.2211,13.2112,13.2211,55200.0
2017-04-21 15:35:00,13.4,13.41,13.4,13.41,34192.0,13.2211,13.231,13.2211,13.231,34192.0
2017-04-21 15:40:00,13.41,13.42,13.41,13.42,130984.0,13.231,13.2408,13.231,13.2408,130984.0
2017-04-21 15:45:00,13.42,13.43,13.42,13.43,49136.0,13.2408,13.2507,13.2408,13.2507,49136.0
2017-04-21 15:50:00,13.43,13.43,13.42,13.43,101200.0,13.2507,13.2507,13.2408,13.2507,101200.0
2017-04-21 15:55:00,13.43,13.43,13.42,13.42,499960.0,13.2507,13.2507,13.2408,13.2408,499960.0
2017-04-24 09:30:00,13.71,13.72,13.69,13.69,471368.0,13.527,13.5368,13.5072,13.5072,471368.0
2017-04-24 09:35:00,13.7,13.72,13.68,13.72,301312.0,13.5171,13.5368,13.4974,13.5368,301312.0
2017-04-24 09:40:00,13.72,13.73,13.72,13.73,179872.0,13.5368,13.5467,13.5368,13.5467,179872.0
2017-04-24 09:45:00,13.72,13.73,13.7,13.73,135752.0,13.5368,13.5467,13.5171,13.5467,135752.0
2017-04-24 09:50:00,13.72,13.72,13.71,13.71,43160.0,13.5368,13.5368,13.527,13.527,43160.0
2017-04-24 09:55:00,13.72,13.74,13.72,13.74,63664.0,13.5368,13.5566,13.5368,13.5566,63664.0
2017-04-24 10:00:00,13.73,13.74,13.73,13.74,46000.0,13.5467,13.5566,13.5467,13.5566,46000.0
2017-04-24 10:05:00,13.74,13.74,13.71,13.71,47056.0,13.5566,13.5566,13.527,13.527,47056.0
2017-04-24 10:10:00,13.71,13.73,13.71,13.73,89040.0,13.527,13.5467,13.527,13.5467,89040.0
2017-04-24 10:15:00,13.74,13.75,13.74,13.74,21000.0,13.5566,13.5664,13.5566,13.5566,21000.0
2017-04-24 10:20:00,13.74,13.75,13.74,13.74,57120.0,13.5566,13.5664,13.5566,13.5566,57120.0
2017-04-24 10:25:00,13.74,13.74,13.73,13.74,85000.0,13.5566,13.5566,13.5467,13.5566,85000.0
2017-04-24 10:30:00,13.74,13.74,13.72,13.72,34400.0,13.5566,13.5566,13.5368,13.5368,34400.0
2017-04-24 10:35:00,13.72,13.73,13.71,13.72,16800.0,13.5368,13.5467,13.527,13.5368,16800.0
2017-04-24 10:40:00,13.72,13.73,13.72,13.72,32864.0,13.5368,13.5467,13.5368,13.5368,32864.0
2017-04-24 10:45:00,13.72,13.73,13.72,13.73,13600.0,13.5368,13.5467,13.5368,13.5467,13600.0
2017-04-24 10:50:00,13.73,13.73,13.72,13.73,48000.0,13.5467,13.5467,13.5368,13.5467,48000.0
2017-04-24 10:55:00,13.73,13.73,13.72,13.73,51200.0,13.5467,13.5467,13.5368,13.5467,51200.0
2017-04-24 11:00:00,13.73,13.73,13.72,13.72,18880.0,13.5467,13.5467,13.5368,13.5368,18880.0
2017-04-24 11:05:00,13.72,13.73,13.72,13.73,13912.0,13.5368,13.5467,13.5368,13.5467,13912.0
2017-04-24 11:10:00,13.72,13.73,13.71,13.71,127880.0,13.5368,13.5467,13.527,13.527,127880.0
2017-04-24 11:15:00,13.71,13.71,13.69,13.69,99600.0,13.527,13.527,13.5072,13.5072,99600.0
2017-04-24 11:20:00,13.7,13.7,13.69,13.7,19200.0,13.5171,13.5171,13.5072,13.5171,19200.0
2017-04-24 11:25:00,13.7,13.7,13.69,13.7,41520.0,13.5171,13.5171,13.5072,13.5171,41520.0
2017-04-24 11:30:00,13.7,13.7,13.69,13.7,114000.0,13.5171,13.5171,13.5072,13.5171,114000.0
2017-04-24 11:35:00,13.7,13.71,13.7,13.71,44696.0,13.5171,13.527,13.5171,13.527,44696.0
2017-04-24 11:40:00,13.71,13.71,13.69,13.7,112960.0,13.527,13.527,13.5072,13.5171,112960.0
2017-04-24 11:45:00,13.7,13.7,13.7,13.7,84424.0,13.5171,13.5171,13.5171,13.5171,84424.0
2017-04-24 11:50:00,13.7,13.7,13.69,13.69,16000.0,13.5171,13.5171,13.5072,13.5072,16000.0
2017-04-24 11:55:00,13.7,13.7,13.69,13.69,39200.0,13.5171,13.5171,13.5072,13.5072,39200.0
2017-04-24 12:00:00,13.7,13.71,13.69,13.71,148520.0,13.5171,13.527,13.5072,13.527,148520.0
2017-04-24 12:05:00,13.71,13.71,13.7,13.7,27120.0,13.527,13.527,13.5171,13.5171,27120.0
2017-04-24 12:10:00,13.71,13.72,13.71,13.71,208760.0,13.527,13.5368,13.527,13.527,208760.0
2017-04-24 12:15:00,13.72,13.72,13.71,13.72,13392.0,13.5368,13.5368,13.527,13.5368,13392.0
2017-04-24 12:20:00,13.72,13.72,13.71,13.71,51200.0,13.5368,13.5368,13.527,13.527,51200.0
2017-04-24 12:25:00,13.71,13.71,13.71,13.71,2824.0,13.527,13.527,13.527,13.527,2824.0
2017-04-24 12:30:00,13.71,13.71,13.71,13.71,16656.0,13.527,13.527,13.527,13.527,16656.0
2017-04-24 12:35:00,13.72,13.72,13.72,13.72,2400.0,13.5368,13.5368,13.5368,13.5368,2400.0
2017-04-24 12:40:00,13.71,13.72,13.71,13.71,24800.0,13.527,13.5368,13.527,13.527,24800.0
2017-04-24 12:45:00,13.71,13.71,13.71,13.71,0.0,13.527,13.527,13.527,13.527,0.0
2017-04-24 12:50:00,13.71,13.71,13.71,13.71,10752.0,13.527,13.527,13.527,13.527,10752.0
2017-04-24 12:55:00,13.71,13.71,13.7,13.71,23800.0,13.527,13.527,13.5171,13.527,23800.0
2017-04-24 13:00:00,13.71,13.72,13.71,13.72,48496.0,13.527,13.5368,13.527,13.5368,48496.0
2017-04-24 13:05:00,13.72,13.72,13.72,13.72,13600.0,13.5368,13.5368,13.5368,13.5368,13600.0
2017-04-24 13:10:00,13.72,13.73,13.72,13.73,22800.0,13.5368,13.5467,13.5368,13.5467,22800.0
2017-04-24 13:15:00,13.73,13.73,13.72,13.72,11200.0,13.5467,13.5467,13.5368,13.5368,11200.0
2017-04-24 13:20:00,13.73,13.73,13.72,13.73,22400.0,13.5467,13.5467,13.5368,13.5467,22400.0
2017-04-24 13:25:00,13.73,13.73,13.72,13.72,18400.0,13.5467,13.5467,13.5368,13.5368,18400.0
2017-04-24 13:30:00,13.73,13.73,13.72,13.73,10072.0,13.5467,13.5467,13.5368,13.5467,10072.0
2017-04-24 13:35:00,13.73,13.73,13.72,13.72,34120.0,13.5467,13.5467,13.5368,13.5368,34120.0
2017-04-24 13:40:00,13.72,13.72,13.72,13.72,2400.0,13.5368,13.5368,13.5368,13.5368,2400.0
2017-04-24 13:45:00,13.72,13.72,13.72,13.72,18400.0,13.5368,13.5368,13.5368,13.5368,18400.0
2017-04-24 13:50:00,13.72,13.72,13.72,13.72,17600.0,13.5368,13.5368,13.5368,13.5368,17600.0
2017-04-24 13:55:00,13.72,13.73,13.72,13.73,182784.0,13.5368,13.5467,13.5368,13.5467,182784.0
2017-04-24 14:00:00,13.73,13.73,13.72,13.72,24800.0,13.5467,13.5467,13.5368,13.5368,24800.0
2017-04-24 14:05:00,13.72,13.72,13.72,13.72,10400.0,13.5368,13.5368,13.5368,13.5368,10400.0
2017-04-24 14:10:00,13.73,13.73,13.72,13.72,68728.0,13.5467,13.5467,13.5368,13.5368,68728.0
2017-04-24 14:15:00,13.73,13.74,13.73,13.74,85440.0,13.5467,13.5566,13.5467,13.5566,85440.0
2017-04-24 14:20:00,13.74,13.74,13.74,13.74,48000.0,13.5566,13.5566,13.5566,13.5566,48000.0
2017-04-24 14:25:00,13.74,13.74,13.73,13.74,42400.0,13.5566,13.5566,13.5467,13.5566,42400.0
2017-04-24 14:30:00,13.74,13.74,13.74,13.74,2000.0,13.5566,13.5566,13.5566,13.5566,2000.0
2017-04-24 14:35:00,13.74,13.74,13.74,13.74,33088.0,13.5566,13.5566,13.5566,13.5566,33088.0
2017-04-24 14:40:00,13.74,13.74,13.74,13.74,2400.0,13.5566,13.5566,13.5566,13.5566,2400.0
2017-04-24 14:45:00,13.74,13.74,13.74,13.74,8000.0,13.5566,13.5566,13.5566,13.5566,8000.0
2017-04-24 14:50:00,13.74,13.75,13.74,13.74,32000.0,13.5566,13.5664,13.5566,13.5566,32000.0
2017-04-24 14:55:00,13.74,13.74,13.74,13.74,17600.0,13.5566,13.5566,13.5566,13.5566,17600.0
2017-04-24 15:00:00,13.74,13.76,13.74,13.76,133800.0,13.5566,13.5763,13.5566,13.5763,133800.0
2017-04-24 15:05:00,13.76,13.77,13.76,13.77,77440.0,13.5763,13.5862,13.5763,13.5862,77440.0
2017-04-24 15:10:00,13.77,13.77,13.77,13.77,32320.0,13.5862,13.5862,13.5862,13.5862,32320.0
2017-04-24 15:15:00,13.77,13.77,13.76,13.76,49600.0,13.5862,13.5862,13.5763,13.5763,49600.0
2017-04-24 15:20:00,13.76,13.77,13.76,13.76,28040.0,13.5763,13.5862,13.5763,13.5763,28040.0
2017-04-24 15:25:00,13.76,13.76,13.76,13.76,31192.0,13.5763,13.5763,13.5763,13.5763,31192.0
2017-04-24 15:30:00,13.76,13.76,13.76,13.76,40800.0,13.5763,13.5763,13.5763,13.5763,40800.0
2017-04-24 15:35:00,13.76,13.77,13.75,13.76,144984.0,13.5763,13.5862,13.5664,13.5763,144984.0
2017-04-24 15:40:00,13.76,13.76,13.76,13.76,59976.0,13.5763,13.5763,13.5763,13.5763,59976.0
2017-04-24 15:45:00,13.76,13.76,13.75,13.76,163912.0,13.5763,13.5763,13.5664,13.5763,163912.0
2017-04-24 15:50:00,13.76,13.76,13.74,13.74,233016.0,13.5763,13.5763,13.5566,13.5566,233016.0
2017-04-24 15:55:00,13.74,13.75,13.74,13.74,522240.0,13.5566,13.5664,13.5566,13.5566,522240.0
2017-04-25 09:30:00,13.84,13.84,13.82,13.83,495112.0,13.6552,13.6552,13.6355,13.6454,495112.0
2017-04-25 09:35:00,13.84,13.84,13.82,13.84,165088.0,13.6552,13.6552,13.6355,13.6552,165088.0
2017-04-25 09:40:00,13.84,13.85,13.84,13.84,294000.0,13.6552,13.6651,13.6552,13.6552,294000.0
2017-04-25 09:45:00,13.85,13.86,13.85,13.85,156920.0,13.6651,13.6749,13.6651,13.6651,156920.0
2017-04-25 09:50:00,13.85,13.85,13.84,13.84,150256.0,13.6651,13.6651,13.6552,13.6552,150256.0
2017-04-25 09:55:00,13.84,13.85,13.84,13.85,34400.0,13.6552,13.6651,13.6552,13.6651,34400.0
2017-04-25 10:00:00,13.84,13.86,13.84,13.86,85568.0,13.6552,13.6749,13.6552,13.6749,85568.0
2017-04-25 10:05:00,13.86,13.89,13.86,13.89,176992.0,13.6749,13.7045,13.6749,13.7045,176992.0
2017-04-25 10:10:00,13.89,13.89,13.88,13.88,93720.0,13.7045,13.7045,13.6947,13.6947,93720.0
2017-04-25 10:15:00,13.88,13.9,13.88,13.89,86576.0,13.6947,13.7144,13.6947,13.7045,86576.0
2017-04-25 10:20:00,13.89,13.89,13.88,13.88,10040.0,13.7045,13.7045,13.6947,13.6947,10040.0
2017-04-25 10:25:00,13.89,13.89,13.89,13.89,9888.0,13.7045,13.7045,13.7045,13.7045,9888.0
2017-04-25 10:30:00,13.89,13.89,13.88,13.89,36000.0,13.7045,13.7045,13.6947,13.7045,36000.0
2017-04-25 10:35:00,13.89,13.9,13.88,13.9,11856.0,13.7045,13.7144,13.6947,13.7144,11856.0
2017-04-25 10:40:00,13.89,13.89,13.88,13.88,13488.0,13.7045,13.7045,13.6947,13.6947,13488.0
2017-04-25 10:45:00,13.88,13.88,13.87,13.87,46080.0,13.6947,13.6947,13.6848,13.6848,46080.0
2017-04-25 10:50:00,13.87,13.88,13.87,13.87,7200.0,13.6848,13.6947,13.6848,13.6848,7200.0
2017-04-25 10:55:00,13.88,13.88,13.88,13.88,21600.0,13.6947,13.6947,13.6947,13.6947,21600.0
2017-04-25 11:00:00,13.88,13.88,13.87,13.88,58680.0,13.6947,13.6947,13.6848,13.6947,58680.0
2017-04-25 11:05:00,13.89,13.89,13.89,13.89,72000.0,13.7045,13.7045,13.7045,13.7045,72000.0
2017-04-25 11:10:00,13.89,13.9,13.89,13.9,28184.0,13.7045,13.7144,13.7045,13.7144,28184.0
2017-04-25 11:15:00,13.9,13.92,13.9,13.91,108200.0,13.7144,13.7341,13.7144,13.7243,108200.0
2017-04-25 11:20:00,13.91,13.91,13.9,13.91,17600.0,13.7243,13.7243,13.7144,13.7243,17600.0
2017-04-25 11:25:00,13.91,13.91,13.9,13.9,30304.0,13.7243,13.7243,13.7144,13.7144,30304.0
2017-04-25 11:30:00,13.9,13.91,13.9,13.91,19616.0,13.7144,13.7243,13.7144,13.7243,19616.0
2017-04-25 11:35:00,13.91,13.92,13.91,13.92,13512.0,13.7243,13.7341,13.7243,13.7341,13512.0
2017-04-25 11:40:00,13.91,13.91,13.91,13.91,8000.0,13.7243,13.7243,13.7243,13.7243,8000.0
2017-04-25 11:45:00,13.92,13.92,13.92,13.92,55192.0,13.7341,13.7341,13.7341,13.7341,55192.0
2017-04-25 11:50:00,13.92,13.92,13.92,13.92,68800.0,13.7341,13.7341,13.7341,13.7341,68800.0
2017-04-25 11:55:00,13.92,13.93,13.92,13.92,6400.0,13.7341,13.744,13.7341,13.7341,6400.0
2017-04-25 12:00:00,13.93,13.93,13.93,13.93,137400.0,13.744,13.744,13.744,13.744,137400.0
2017-04-25 12:05:00,13.93,13.93,13.93,13.93,44080.0,13.744,13.744,13.744,13.744,44080.0
2017-04-25 12:10:00,13.93,13.93,13.93,13.93,39304.0,13.744,13.744,13.744,13.744,39304.0
2017-04-25 12:15:00,13.93,13.94,13.93,13.94,16800.0,13.744,13.7539,13.744,13.7539,16800.0
2017-04-25 12:20:00,13.94,13.95,13.94,13.94,38600.0,13.7539,13.7637,13.7539,13.7539,38600.0
2017-04-25 12:25:00,13.94,13.94,13.94,13.94,36000.0,13.7539,13.7539,13.7539,13.7539,36000.0
2017-04-25 12:30:00,13.94,13.94,13.93,13.94,4000.0,13.7539,13.7539,13.744,13.7539,4000.0
2017-04-25 12:35:00,13.92,13.93,13.91,13.93,63624.0,13.7341,13.744,13.7243,13.744,63624.0
2017-04-25 12:40:00,13.92,13.93,13.92,13.92,24000.0,13.7341,13.744,13.7341,13.7341,24000.0
2017-04-25 12:45:00,13.92,13.93,13.92,13.93,3200.0,13.7341,13.744,13.7341,13.744,3200.0
2017-04-25 12:50:00,13.92,13.93,13.92,13.93,9576.0,13.7341,13.744,13.7341,13.744,9576.0
2017-04-25 12:55:00,13.92,13.92,13.92,13.92,800.0,13.7341,13.7341,13.7341,13.7341,800.0
2017-04-25 13:00:00,13.92,13.93,13.92,13.93,18400.0,13.7341,13.744,13.7341,13.744,18400.0
2017-04-25 13:05:00,13.94,13.94,13.94,13.94,15200.0,13.7539,13.7539,13.7539,13.7539,15200.0
2017-04-25 13:10:00,13.94,13.95,13.94,13.95,25896.0,13.7539,13.7637,13.7539,13.7637,25896.0
2017-04-25 13:15:00,13.95,13.96,13.95,13.95,60000.0,13.7637,13.7736,13.7637,13.7637,60000.0
2017-04-25 13:20:00,13.96,13.96,13.95,13.95,44000.0,13.7736,13.7736,13.7637,13.7637,44000.0
2017-04-25 13:25:00,13.95,13.95,13.95,13.95,1600.0,13.7637,13.7637,13.7637,13.7637,1600.0
2017-04-25 13:30:00,13.95,13.95,13.94,13.94,9280.0,13.7637,13.7637,13.7539,13.7539,9280.0
2017-04-25 13:35:00,13.94,13.94,13.94,13.94,0.0,13.7539,13.7539,13.7539,13.7539,0.0
2017-04-25 13:40:00,13.95,13.95,13.94,13.94,30400.0,13.7637,13.7637,13.7539,13.7539,30400.0
2017-04-25 13:45:00,13.95,13.95,13.95,13.95,38232.0,13.7637,13.7637,13.7637,13.7637,38232.0
2017-04-25 13:50:00,13.95,13.95,13.95,13.95,18000.0,13.7637,13.7637,13.7637,13.7637,18000.0
2017-04-25 13:55:00,13.95,13.95,13.94,13.95,26128.0,13.7637,13.7637,13.7539,13.7637,26128.0
2017-04-25 14:00:00,13.94,13.95,13.94,13.95,15680.0,13.7539,13.7637,13.7539,13.7637,15680.0
2017-04-25 14:05:00,13.95,13.96,13.95,13.96,8000.0,13.7637,13.7736,13.7637,13.7736,8000.0
2017-04-25 14:10:00,13.96,13.97,13.96,13.96,77840.0,13.7736,13.7835,13.7736,13.7736,77840.0
2017-04-25 14:15:00,13.96,13.96,13.96,13.96,15400.0,13.7736,13.7736,13.7736,13.7736,15400.0
2017-04-25 14:20:00,13.96,13.96,13.95,13.95,37552.0,13.7736,13.7736,13.7637,13.7637,37552.0
2017-04-25 14:25:00,13.95,13.96,13.95,13.95,7584.0,13.7637,13.7736,13.7637,13.7637,7584.0
2017-04-25 14:30:00,13.94,13.95,13.94,13.95,20000.0,13.7539,13.7637,13.7539,13.7637,20000.0
2017-04-25 14:35:00,13.96,13.96,13.95,13.96,11200.0,13.7736,13.7736,13.7637,13.7736,11200.0
2017-04-25 14:40:00,13.96,13.96,13.95,13.95,9208.0,13.7736,13.7736,13.7637,13.7637,9208.0
2017-04-25 14:45:00,13.95,13.96,13.95,13.95,10000.0,13.7637,13.7736,13.7637,13.7637,10000.0
2017-04-25 14:50:00,13.96,13.96,13.96,13.96,4800.0,13.7736,13.7736,13.7736,13.7736,4800.0
2017-04-25 14:55:00,13.95,13.96,13.95,13.95,48640.0,13.7637,13.7736,13.7637,13.7637,48640.0
2017-04-25 15:00:00,13.95,13.97,13.95,13.97,95400.0,13.7637,13.7835,13.7637,13.7835,95400.0
2017-04-25 15:05:00,13.97,13.99,13.97,13.99,88440.0,13.7835,13.8032,13.7835,13.8032,88440.0
2017-04-25 15:10:00,13.99,13.99,13.98,13.98,31640.0,13.8032,13.8032,13.7933,13.7933,31640.0
2017-04-25 15:15:00,13.98,13.99,13.98,13.99,32376.0,13.7933,13.8032,13.7933,13.8032,32376.0
2017-04-25 15:20:00,13.99,13.99,13.99,13.99,70888.0,13.8032,13.8032,13.8032,13.8032,70888.0
2017-04-25 15:25:00,13.99,13.99,13.98,13.98,20712.0,13.8032,13.8032,13.7933,13.7933,20712.0
2017-04-25 15:30:00,13.98,13.98,13.97,13.98,66896.0,13.7933,13.7933,13.7835,13.7933,66896.0
2017-04-25 15:35:00,13.97,13.97,13.96,13.97,69200.0,13.7835,13.7835,13.7736,13.7835,69200.0
2017-04-25 15:40:00,13.97,13.97,13.96,13.96,23440.0,13.7835,13.7835,13.7736,13.7736,23440.0
2017-04-25 15:45:00,13.96,13.97,13.96,13.96,41416.0,13.7736,13.7835,13.7736,13.7736,41416.0
2017-04-25 15:50:00,13.96,13.96,13.94,13.95,82912.0,13.7736,13.7736,13.7539,13.7637,82912.0
2017-04-25 15:55:00,13.95,13.96,13.94,13.95,141744.0,13.7637,13.7736,13.7539,13.7637,141744.0
2017-04-26 09:30:00,13.96,14.02,13.95,14.01,707048.0,13.7736,13.8328,13.7637,13.8229,707048.0
2017-04-26 09:35:00,14.01,14.01,13.98,13.99,113072.0,13.8229,13.8229,13.7933,13.8032,113072.0
2017-04-26 09:40:00,13.98,13.98,13.94,13.96,200464.0,13.7933,13.7933,13.7539,13.7736,200464.0
2017-04-26 09:45:00,13.95,13.97,13.94,13.97,190744.0,13.7637,13.7835,13.7539,13.7835,190744.0
2017-04-26 09:50:00,13.97,13.97,13.95,13.95,101464.0,13.7835,13.7835,13.7637,13.7637,101464.0
2017-04-26 09:55:00,13.96,13.96,13.94,13.95,60800.0,13.7736,13.7736,13.7539,13.7637,60800.0
2017-04-26 10:00:00,13.95,13.96,13.94,13.96,148160.0,13.7637,13.7736,13.7539,13.7736,148160.0
2017-04-26 10:05:00,13.95,13.96,13.95,13.96,60000.0,13.7637,13.7736,13.7637,13.7736,60000.0
2017-04-26 10:10:00,13.96,13.96,13.95,13.96,81880.0,13.7736,13.7736,13.7637,13.7736,81880.0
2017-04-26 10:15:00,13.96,13.96,13.94,13.94,51240.0,13.7736,13.7736,13.7539,13.7539,51240.0
2017-04-26 10:20:00,13.94,13.94,13.93,13.93,26400.0,13.7539,13.7539,13.744,13.744,26400.0
2017-04-26 10:25:00,13.93,13.95,13.93,13.94,176560.0,13.744,13.7637,13.744,13.7539,176560.0
2017-04-26 10:30:00,13.95,13.95,13.93,13.93,8800.0,13.7637,13.7637,13.744,13.744,8800.0
2017-04-26 10:35:00,13.93,13.94,13.92,13.94,52976.0,13.744,13.7539,13.7341,13.7539,52976.0
2017-04-26 10:40:00,13.93,13.93,13.93,13.93,17544.0,13.744,13.744,13.744,13.744,17544.0
2017-04-26 10:45:00,13.93,13.94,13.93,13.94,37896.0,13.744,13.7539,13.744,13.7539,37896.0
2017-04-26 10:50:00,13.94,13.95,13.94,13.95,50400.0,13.7539,13.7637,13.7539,13.7637,50400.0
2017-04-26 10:55:00,13.95,13.95,13.94,13.94,31944.0,13.7637,13.7637,13.7539,13.7539,31944.0
2017-04-26 11:00:00,13.95,13.96,13.95,13.96,93240.0,13.7637,13.7736,13.7637,13.7736,93240.0
2017-04-26 11:05:00,13.96,13.96,13.93,13.93,31376.0,13.7736,13.7736,13.744,13.744,31376.0
2017-04-26 11:10:00,13.94,13.95,13.94,13.94,24800.0,13.7539,13.7637,13.7539,13.7539,24800.0
2017-04-26 11:15:00,13.95,13.95,13.94,13.94,13600.0,13.7637,13.7637,13.7539,13.7539,13600.0
2017-04-26 11:20:00,13.95,13.98,13.94,13.98,70360.0,13.7637,13.7933,13.7539,13.7933,70360.0
2017-04-26 11:25:00,13.99,13.99,13.98,13.98,68800.0,13.8032,13.8032,13.7933,13.7933,68800.0
2017-04-26 11:30:00,13.98,13.98,13.97,13.98,92520.0,13.7933,13.7933,13.7835,13.7933,92520.0
2017-04-26 11:35:00,13.98,13.99,13.98,13.98,87200.0,13.7933,13.8032,13.7933,13.7933,87200.0
2017-04-26 11:40:00,13.98,13.98,13.94,13.95,54480.0,13.7933,13.7933,13.7539,13.7637,54480.0
2017-04-26 11:45:00,13.94,13.95,13.91,13.91,221704.0,13.7539,13.7637,13.7243,13.7243,221704.0
2017-04-26 11:50:00,13.9,13.92,13.9,13.92,40800.0,13.7144,13.7341,13.7144,13.7341,40800.0
2017-04-26 11:55:00,13.92,13.93,13.91,13.92,46728.0,13.7341,13.744,13.7243,13.7341,46728.0
2017-04-26 12:00:00,13.92,13.94,13.91,13.94,57440.0,13.7341,13.7539,13.7243,13.7539,57440.0
2017-04-26 12:05:00,13.93,13.94,13.93,13.94,5968.0,13.744,13.7539,13.744,13.7539,5968.0
2017-04-26 12:10:00,13.94,13.97,13.94,13.96,92640.0,13.7539,13.7835,13.7539,13.7736,92640.0
2017-04-26 12:15:00,13.96,13.96,13.96,13.96,8800.0,13.7736,13.7736,13.7736,13.7736,8800.0
2017-04-26 12:20:00,13.95,13.95,13.95,13.95,9600.0,13.7637,13.7637,13.7637,13.7637,9600.0
2017-04-26 12:25:00,13.95,13.95,13.94,13.94,11200.0,13.7637,13.7637,13.7539,13.7539,11200.0
2017-04-26 12:30:00,13.94,13.94,13.94,13.94,5600.0,13.7539,13.7539,13.7539,13.7539,5600.0
2017-04-26 12:35:00,13.94,13.94,13.94,13.94,2400.0,13.7539,13.7539,13.7539,13.7539,2400.0
2017-04-26 12:40:00,13.94,13.94,13.93,13.93,9600.0,13.7539,13.7539,13.744,13.744,9600.0
2017-04-26 12:45:00,13.95,13.95,13.93,13.93,64608.0,13.7637,13.7637,13.744,13.744,64608.0
2017-04-26 12:50:00,13.93,13.94,13.93,13.94,9600.0,13.744,13.7539,13.744,13.7539,9600.0
2017-04-26 12:55:00,13.95,13.96,13.95,13.96,108800.0,13.7637,13.7736,13.7637,13.7736,108800.0
2017-04-26 13:00:00,13.96,13.96,13.95,13.95,90400.0,13.7736,13.7736,13.7637,13.7637,90400.0
2017-04-26 13:05:00,13.96,13.97,13.96,13.97,10040.0,13.7736,13.7835,13.7736,13.7835,10040.0
2017-04-26 13:10:00,13.96,13.96,13.96,13.96,53600.0,13.7736,13.7736,13.7736,13.7736,53600.0
2017-04-26 13:15:00,13.97,13.97,13.97,13.97,15200.0,13.7835,13.7835,13.7835,13.7835,15200.0
2017-04-26 13:20:00,13.97,13.97,13.97,13.97,41600.0,13.7835,13.7835,13.7835,13.7835,41600.0
2017-04-26 13:25:00,13.96,13.96,13.96,13.96,36912.0,13.7736,13.7736,13.7736,13.7736,36912.0
2017-04-26 13:30:00,13.95,13.95,13.94,13.94,7200.0,13.7637,13.7637,13.7539,13.7539,7200.0
2017-04-26 13:35:00,13.95,13.97,13.95,13.97,42400.0,13.7637,13.7835,13.7637,13.7835,42400.0
2017-04-26 13:40:00,13.97,13.99,13.96,13.98,199768.0,13.7835,13.8032,13.7736,13.7933,199768.0
2017-04-26 13:45:00,13.98,13.98,13.92,13.94,141520.0,13.7933,13.7933,13.7341,13.7539,141520.0
2017-04-26 13:50:00,13.94,13.96,13.94,13.95,74520.0,13.7539,13.7736,13.7539,13.7637,74520.0
2017-04-26 13:55:00,13.95,13.95,13.94,13.94,12104.0,13.7637,13.7637,13.7539,13.7539,12104.0
2017-04-26 14:00:00,13.93,13.94,13.91,13.94,108104.0,13.744,13.7539,13.7243,13.7539,108104.0
2017-04-26 14:05:00,13.93,13.93,13.92,13.93,51600.0,13.744,13.744,13.7341,13.744,51600.0
2017-04-26 14:10:00,13.94,13.94,13.94,13.94,14000.0,13.7539,13.7539,13.7539,13.7539,14000.0
2017-04-26 14:15:00,13.96,13.96,13.94,13.94,9200.0,13.7736,13.7736,13.7539,13.7539,9200.0
2017-04-26 14:20:00,13.93,13.95,13.93,13.95,127912.0,13.744,13.7637,13.744,13.7637,127912.0
2017-04-26 14:25:00,13.95,13.96,13.94,13.94,49600.0,13.7637,13.7736,13.7539,13.7539,49600.0
2017-04-26 14:30:00,13.96,13.97,13.96,13.97,70400.0,13.7736,13.7835,13.7736,13.7835,70400.0
2017-04-26 14:35:00,13.96,13.96,13.95,13.95,21600.0,13.7736,13.7736,13.7637,13.7637,21600.0
2017-04-26 14:40:00,13.95,13.96,13.95,13.96,64000.0,13.7637,13.7736,13.7637,13.7736,64000.0
2017-04-26 14:45:00,13.96,13.96,13.95,13.95,11600.0,13.7736,13.7736,13.7637,13.7637,11600.0
2017-04-26 14:50:00,13.96,13.96,13.95,13.95,24440.0,13.7736,13.7736,13.7637,13.7637,24440.0
2017-04-26 14:55:00,13.95,13.95,13.95,13.95,33320.0,13.7637,13.7637,13.7637,13.7637,33320.0
2017-04-26 15:00:00,13.94,13.95,13.93,13.95,19640.0,13.7539,13.7637,13.744,13.7637,19640.0
2017-04-26 15:05:00,13.95,13.97,13.95,13.97,55200.0,13.7637,13.7835,13.7637,13.7835,55200.0
2017-04-26 15:10:00,13.96,13.97,13.96,13.97,39952.0,13.7736,13.7835,13.7736,13.7835,39952.0
2017-04-26 15:15:00,13.97,13.97,13.96,13.96,15200.0,13.7835,13.7835,13.7736,13.7736,15200.0
2017-04-26 15:20:00,13.96,13.96,13.95,13.96,31800.0,13.7736,13.7736,13.7637,13.7736,31800.0
2017-04-26 15:25:00,13.96,13.96,13.94,13.95,13936.0,13.7736,13.7736,13.7539,13.7637,13936.0
2017-04-26 15:30:00,13.95,13.95,13.93,13.93,29600.0,13.7637,13.7637,13.744,13.744,29600.0
2017-04-26 15:35:00,13.93,13.93,13.91,13.91,127520.0,13.744,13.744,13.7243,13.7243,127520.0
2017-04-26 15:40:00,13.91,13.93,13.9,13.92,106368.0,13.7243,13.744,13.7144,13.7341,106368.0
2017-04-26 15:45:00,13.91,13.92,13.9,13.91,155504.0,13.7243,13.7341,13.7144,13.7243,155504.0
2017-04-26 15:50:00,13.92,13.92,13.89,13.89,140080.0,13.7341,13.7341,13.7045,13.7045,140080.0
2017-04-26 15:55:00,13.89,13.92,13.89,13.91,214984.0,13.7045,13.7341,13.7045,13.7243,214984.0
2017-04-27 09:30:00,13.97,13.98,13.96,13.97,142336.0,13.7835,13.7933,13.7736,13.7835,142336.0
2017-04-27 09:35:00,13.97,13.98,13.96,13.97,151416.0,13.7835,13.7933,13.7736,13.7835,151416.0
2017-04-27 09:40:00,13.96,13.99,13.96,13.99,108296.0,13.7736,13.8032,13.7736,13.8032,108296.0
2017-04-27 09:45:00,13.99,14.0,13.99,13.99,357000.0,13.8032,13.8131,13.8032,13.8032,357000.0
2017-04-27 09:50:00,13.99,14.0,13.98,13.99,54032.0,13.8032,13.8131,13.7933,13.8032,54032.0
2017-04-27 09:55:00,13.99,14.01,13.99,14.0,153448.0,13.8032,13.8229,13.8032,13.8131,153448.0
2017-04-27 10:00:00,14.0,14.02,14.0,14.01,125664.0,13.8131,13.8328,13.8131,13.8229,125664.0
2017-04-27 10:05:00,14.02,14.02,14.0,14.01,116912.0,13.8328,13.8328,13.8131,13.8229,116912.0
2017-04-27 10:10:00,14.02,14.04,14.02,14.03,183736.0,13.8328,13.8525,13.8328,13.8427,183736.0
2017-04-27 10:15:00,14.03,14.04,14.02,14.02,65920.0,13.8427,13.8525,13.8328,13.8328,65920.0
2017-04-27 10:20:00,14.02,14.03,14.02,14.03,70472.0,13.8328,13.8427,13.8328,13.8427,70472.0
2017-04-27 10:25:00,14.03,14.03,14.01,14.01,23040.0,13.8427,13.8427,13.8229,13.8229,23040.0
2017-04-27 10:30:00,14.01,14.03,14.01,14.03,96616.0,13.8229,13.8427,13.8229,13.8427,96616.0
2017-04-27 10:35:00,14.03,14.04,14.03,14.04,83200.0,13.8427,13.8525,13.8427,13.8525,83200.0
2017-04-27 10:40:00,14.04,14.04,14.03,14.03,45888.0,13.8525,13.8525,13.8427,13.8427,45888.0
2017-04-27 10:45:00,14.02,14.03,14.0,14.0,137344.0,13.8328,13.8427,13.8131,13.8131,137344.0
2017-04-27 10:50:00,14.0,14.01,13.99,14.0,127200.0,13.8131,13.8229,13.8032,13.8131,127200.0
2017-04-27 10:55:00,13.99,14.0,13.99,14.0,74352.0,13.8032,13.8131,13.8032,13.8131,74352.0
2017-04-27 11:00:00,14.0,14.01,14.0,14.01,44000.0,13.8131,13.8229,13.8131,13.8229,44000.0
2017-04-27 11:05:00,14.01,14.01,14.01,14.01,76536.0,13.8229,13.8229,13.8229,13.8229,76536.0
2017-04-27 11:10:00,14.01,14.02,14.01,14.02,18064.0,13.8229,13.8328,13.8229,13.8328,18064.0
2017-04-27 11:15:00,14.02,14.02,14.02,14.02,1600.0,13.8328,13.8328,13.8328,13.8328,1600.0
2017-04-27 11:20:00,14.02,14.02,14.01,14.02,31264.0,13.8328,13.8328,13.8229,13.8328,31264.0
2017-04-27 11:25:00,14.02,14.02,14.0,14.0,7200.0,13.8328,13.8328,13.8131,13.8131,7200.0
2017-04-27 11:30:00,14.01,14.02,14.01,14.02,16000.0,13.8229,13.8328,13.8229,13.8328,16000.0
2017-04-27 11:35:00,14.02,14.02,14.01,14.01,39024.0,13.8328,13.8328,13.8229,13.8229,39024.0
2017-04-27 11:40:00,14.0,14.0,13.99,14.0,30000.0,13.8131,13.8131,13.8032,13.8131,30000.0
2017-04-27 11:45:00,14.01,14.01,14.0,14.0,40800.0,13.8229,13.8229,13.8131,13.8131,40800.0
2017-04-27 11:50:00,14.0,14.01,14.0,14.01,3200.0,13.8131,13.8229,13.8131,13.8229,3200.0
2017-04-27 11:55:00,14.01,14.02,14.01,14.02,40800.0,13.8229,13.8328,13.8229,13.8328,40800.0
2017-04-27 12:00:00,14.02,14.02,14.01,14.01,39200.0,13.8328,13.8328,13.8229,13.8229,39200.0
2017-04-27 12:05:00,14.01,14.02,14.01,14.01,73888.0,13.8229,13.8328,13.8229,13.8229,73888.0
2017-04-27 12:10:00,14.01,14.02,14.01,14.02,12800.0,13.8229,13.8328,13.8229,13.8328,12800.0
2017-04-27 12:15:00,14.01,14.01,14.01,14.01,9600.0,13.8229,13.8229,13.8229,13.8229,9600.0
2017-04-27 12:20:00,14.01,14.01,14.0,14.01,15744.0,13.8229,13.8229,13.8131,13.8229,15744.0
2017-04-27 12:25:00,14.0,14.01,14.0,14.01,14400.0,13.8131,13.8229,13.8131,13.8229,14400.0
2017-04-27 12:30:00,14.01,14.01,14.01,14.01,2400.0,13.8229,13.8229,13.8229,13.8229,2400.0
2017-04-27 12:35:00,14.01,14.01,14.0,14.01,16800.0,13.8229,13.8229,13.8131,13.8229,16800.0
2017-04-27 12:40:00,14.02,14.02,14.02,14.02,16720.0,13.8328,13.8328,13.8328,13.8328,16720.0
2017-04-27 12:45:00,14.02,14.02,14.02,14.02,20800.0,13.8328,13.8328,13.8328,13.8328,20800.0
2017-04-27 12:50:00,14.02,14.03,14.02,14.03,39200.0,13.8328,13.8427,13.8328,13.8427,39200.0
2017-04-27 12:55:00,14.03,14.06,14.03,14.06,190368.0,13.8427,13.8723,13.8427,13.8723,190368.0
2017-04-27 13:00:00,14.06,14.06,14.05,14.05,127880.0,13.8723,13.8723,13.8624,13.8624,127880.0
2017-04-27 13:05:00,14.05,14.05,14.05,14.05,28000.0,13.8624,13.8624,13.8624,13.8624,28000.0
2017-04-27 13:10:00,14.05,14.06,14.05,14.05,3200.0,13.8624,13.8723,13.8624,13.8624,3200.0
2017-04-27 13:15:00,14.05,14.05,14.04,14.04,73600.0,13.8624,13.8624,13.8525,13.8525,73600.0
2017-04-27 13:20:00,14.05,14.05,14.05,14.05,24640.0,13.8624,13.8624,13.8624,13.8624,24640.0
2017-04-27 13:25:00,14.05,14.05,14.05,14.05,18272.0,13.8624,13.8624,13.8624,13.8624,18272.0
2017-04-27 13:30:00,14.05,14.05,14.04,14.05,52800.0,13.8624,13.8624,13.8525,13.8624,52800.0
2017-04-27 13:35:00,14.04,14.04,14.04,14.04,800.0,13.8525,13.8525,13.8525,13.8525,800.0
2017-04-27 13:40:00,14.04,14.04,14.04,14.04,21832.0,13.8525,13.8525,13.8525,13.8525,21832.0
2017-04-27 13:45:00,14.04,14.04,14.03,14.03,19200.0,13.8525,13.8525,13.8427,13.8427,19200.0
2017-04-27 13:50:00,14.04,14.04,14.03,14.03,12800.0,13.8525,13.8525,13.8427,13.8427,12800.0
2017-04-27 13:55:00,14.04,14.04,14.04,14.04,31200.0,13.8525,13.8525,13.8525,13.8525,31200.0
2017-04-27 14:00:00,14.04,14.04,14.03,14.04,24800.0,13.8525,13.8525,13.8427,13.8525,24800.0
2017-04-27 14:05:00,14.03,14.04,14.03,14.04,61248.0,13.8427,13.8525,13.8427,13.8525,61248.0
2017-04-27 14:10:00,14.04,14.04,14.04,14.04,60800.0,13.8525,13.8525,13.8525,13.8525,60800.0
2017-04-27 14:15:00,14.04,14.04,14.04,14.04,800.0,13.8525,13.8525,13.8525,13.8525,800.0
2017-04-27 14:20:00,14.04,14.04,14.03,14.03,20800.0,13.8525,13.8525,13.8427,13.8427,20800.0
2017-04-27 14:25:00,14.03,14.03,14.02,14.02,39040.0,13.8427,13.8427,13.8328,13.8328,39040.0
2017-04-27 14:30:00,14.03,14.04,14.03,14.04,16288.0,13.8427,13.8525,13.8427,13.8525,16288.0
2017-04-27 14:35:00,14.04,14.04,14.04,14.04,3320.0,13.8525,13.8525,13.8525,13.8525,3320.0
2017-04-27 14:40:00,14.04,14.04,14.04,14.04,0.0,13.8525,13.8525,13.8525,13.8525,0.0
2017-04-27 14:45:00,14.05,14.05,14.05,14.05,2400.0,13.8624,13.8624,13.8624,13.8624,2400.0
2017-04-27 14:50:00,14.04,14.04,14.04,14.04,1600.0,13.8525,13.8525,13.8525,13.8525,1600.0
2017-04-27 14:55:00,14.05,14.05,14.04,14.04,6400.0,13.8624,13.8624,13.8525,13.8525,6400.0
2017-04-27 15:00:00,14.04,14.04,14.03,14.04,8400.0,13.8525,13.8525,13.8427,13.8525,8400.0
2017-04-27 15:05:00,14.04,14.04,14.01,14.02,50888.0,13.8525,13.8525,13.8229,13.8328,50888.0
2017-04-27 15:10:00,14.02,14.04,14.02,14.04,12440.0,13.8328,13.8525,13.8328,13.8525,12440.0
2017-04-27 15:15:00,14.04,14.04,14.03,14.03,15000.0,13.8525,13.8525,13.8427,13.8427,15000.0
2017-04-27 15:20:00,14.03,14.04,14.03,14.04,17600.0,13.8427,13.8525,13.8427,13.8525,17600.0
2017-04-27 15:25:00,14.04,14.04,14.03,14.04,16800.0,13.8525,13.8525,13.8427,13.8525,16800.0
2017-04-27 15:30:00,14.04,14.06,14.04,14.05,56696.0,13.8525,13.8723,13.8525,13.8624,56696.0
2017-04-27 15:35:00,14.05,14.05,14.04,14.04,121648.0,13.8624,13.8624,13.8525,13.8525,121648.0
2017-04-27 15:40:00,14.05,14.05,14.04,14.05,15200.0,13.8624,13.8624,13.8525,13.8624,15200.0
2017-04-27 15:45:00,14.06,14.06,14.06,14.06,20440.0,13.8723,13.8723,13.8723,13.8723,20440.0
2017-04-27 15:50:00,14.05,14.05,14.04,14.05,110880.0,13.8624,13.8624,13.8525,13.8624,110880.0
2017-04-27 15:55:00,14.05,14.07,14.05,14.07,176704.0,13.8624,13.8821,13.8624,13.8821,176704.0
2017-04-28 09:30:00,14.18,14.19,14.16,14.17,310376.0,13.9907,14.0005,13.9709,13.9808,310376.0
2017-04-28 09:35:00,14.17,14.17,14.13,14.15,185232.0,13.9808,13.9808,13.9413,13.9611,185232.0
2017-04-28 09:40:00,14.17,14.18,14.15,14.16,275048.0,13.9808,13.9907,13.9611,13.9709,275048.0
2017-04-28 09:45:00,14.15,14.17,14.14,14.16,156888.0,13.9611,13.9808,13.9512,13.9709,156888.0
2017-04-28 09:50:00,14.15,14.16,14.11,14.11,203448.0,13.9611,13.9709,13.9216,13.9216,203448.0
2017-04-28 09:55:00,14.12,14.13,14.11,14.11,157376.0,13.9315,13.9413,13.9216,13.9216,157376.0
2017-04-28 10:00:00,14.11,14.13,14.11,14.12,40056.0,13.9216,13.9413,13.9216,13.9315,40056.0
2017-04-28 10:05:00,14.11,14.11,14.1,14.1,57624.0,13.9216,13.9216,13.9117,13.9117,57624.0
2017-04-28 10:10:00,14.1,14.12,14.1,14.11,36800.0,13.9117,13.9315,13.9117,13.9216,36800.0
2017-04-28 10:15:00,14.1,14.12,14.1,14.12,109600.0,13.9117,13.9315,13.9117,13.9315,109600.0
2017-04-28 10:20:00,14.11,14.13,14.11,14.11,187600.0,13.9216,13.9413,13.9216,13.9216,187600.0
2017-04-28 10:25:00,14.11,14.12,14.1,14.12,54240.0,13.9216,13.9315,13.9117,13.9315,54240.0
2017-04-28 10:30:00,14.12,14.12,14.09,14.11,60136.0,13.9315,13.9315,13.9019,13.9216,60136.0
2017-04-28 10:35:00,14.11,14.12,14.11,14.12,49104.0,13.9216,13.9315,13.9216,13.9315,49104.0
2017-04-28 10:40:00,14.12,14.13,14.11,14.13,62600.0,13.9315,13.9413,13.9216,13.9413,62600.0
2017-04-28 10:45:00,14.13,14.13,14.11,14.12,76792.0,13.9413,13.9413,13.9216,13.9315,76792.0
2017-04-28 10:50:00,14.11,14.13,14.11,14.12,27520.0,13.9216,13.9413,13.9216,13.9315,27520.0
2017-04-28 10:55:00,14.13,14.14,14.12,14.13,43176.0,13.9413,13.9512,13.9315,13.9413,43176.0
2017-04-28 11:00:00,14.13,14.13,14.13,14.13,3200.0,13.9413,13.9413,13.9413,13.9413,3200.0
2017-04-28 11:05:00,14.13,14.14,14.13,14.13,43296.0,13.9413,13.9512,13.9413,13.9413,43296.0
2017-04-28 11:10:00,14.12,14.13,14.11,14.11,53600.0,13.9315,13.9413,13.9216,13.9216,53600.0
2017-04-28 11:15:00,14.11,14.12,14.11,14.12,33024.0,13.9216,13.9315,13.9216,13.9315,33024.0
2017-04-28 11:20:00,14.12,14.12,14.11,14.11,4800.0,13.9315,13.9315,13.9216,13.9216,4800.0
2017-04-28 11:25:00,14.11,14.12,14.11,14.11,15696.0,13.9216,13.9315,13.9216,13.9216,15696.0
2017-04-28 11:30:00,14.11,14.11,14.09,14.09,78752.0,13.9216,13.9216,13.9019,13.9019,78752.0
2017-04-28 11:35:00,14.1,14.1,14.1,14.1,33600.0,13.9117,13.9117,13.9117,13.9117,33600.0
2017-04-28 11:40:00,14.09,14.1,14.09,14.09,29416.0,13.9019,13.9117,13.9019,13.9019,29416.0
2017-04-28 11:45:00,14.09,14.1,14.08,14.1,59200.0,13.9019,13.9117,13.892,13.9117,59200.0
2017-04-28 11:50:00,14.1,14.1,14.09,14.1,45944.0,13.9117,13.9117,13.9019,13.9117,45944.0
2017-04-28 11:55:00,14.1,14.1,14.09,14.09,8280.0,13.9117,13.9117,13.9019,13.9019,8280.0
2017-04-28 12:00:00,14.1,14.11,14.1,14.11,44800.0,13.9117,13.9216,13.9117,13.9216,44800.0
2017-04-28 12:05:00,14.12,14.13,14.12,14.13,18160.0,13.9315,13.9413,13.9315,13.9413,18160.0
2017-04-28 12:10:00,14.13,14.13,14.12,14.13,13600.0,13.9413,13.9413,13.9315,13.9413,13600.0
2017-04-28 12:15:00,14.12,14.12,14.12,14.12,4000.0,13.9315,13.9315,13.9315,13.9315,4000.0
2017-04-28 12:20:00,14.12,14.12,14.12,14.12,800.0,13.9315,13.9315,13.9315,13.9315,800.0
2017-04-28 12:25:00,14.13,14.13,14.13,14.13,34704.0,13.9413,13.9413,13.9413,13.9413,34704.0
2017-04-28 12:30:00,14.13,14.13,14.12,14.12,9592.0,13.9413,13.9413,13.9315,13.9315,9592.0
2017-04-28 12:35:00,14.13,14.13,14.13,14.13,3200.0,13.9413,13.9413,13.9413,13.9413,3200.0
2017-04-28 12:40:00,14.13,14.13,14.12,14.13,6400.0,13.9413,13.9413,13.9315,13.9413,6400.0
2017-04-28 12:45:00,14.13,14.14,14.13,14.14,24800.0,13.9413,13.9512,13.9413,13.9512,24800.0
2017-04-28 12:50:00,14.14,14.14,14.13,14.13,22080.0,13.9512,13.9512,13.9413,13.9413,22080.0
2017-04-28 12:55:00,14.14,14.14,14.13,14.13,43200.0,13.9512,13.9512,13.9413,13.9413,43200.0
2017-04-28 13:00:00,14.13,14.13,14.13,14.13,7200.0,13.9413,13.9413,13.9413,13.9413,7200.0
2017-04-28 13:05:00,14.13,14.14,14.13,14.13,5600.0,13.9413,13.9512,13.9413,13.9413,5600.0
2017-04-28 13:10:00,14.13,14.13,14.13,14.13,3200.0,13.9413,13.9413,13.9413,13.9413,3200.0
2017-04-28 13:15:00,14.12,14.13,14.11,14.11,94536.0,13.9315,13.9413,13.9216,13.9216,94536.0
2017-04-28 13:20:00,14.12,14.12,14.11,14.11,13600.0,13.9315,13.9315,13.9216,13.9216,13600.0
2017-04-28 13:25:00,14.11,14.12,14.11,14.12,10000.0,13.9216,13.9315,13.9216,13.9315,10000.0
2017-04-28 13:30:00,14.12,14.12,14.11,14.12,2400.0,13.9315,13.9315,13.9216,13.9315,2400.0
2017-04-28 13:35:00,14.11,14.12,14.11,14.12,12000.0,13.9216,13.9315,13.9216,13.9315,12000.0
2017-04-28 13:40:00,14.11,14.12,14.11,14.11,43200.0,13.9216,13.9315,13.9216,13.9216,43200.0
2017-04-28 13:45:00,14.11,14.11,14.11,14.11,5600.0,13.9216,13.9216,13.9216,13.9216,5600.0
2017-04-28 13:50:00,14.12,14.12,14.12,14.12,2400.0,13.9315,13.9315,13.9315,13.9315,2400.0
2017-04-28 13:55:00,14.11,14.11,14.11,14.11,35912.0,13.9216,13.9216,13.9216,13.9216,35912.0
2017-04-28 14:00:00,14.11,14.11,14.1,14.11,22400.0,13.9216,13.9216,13.9117,13.9216,22400.0
2017-04-28 14:05:00,14.11,14.11,14.1,14.1,20000.0,13.9216,13.9216,13.9117,13.9117,20000.0
2017-04-28 14:10:00,14.09,14.09,14.09,14.09,71920.0,13.9019,13.9019,13.9019,13.9019,71920.0
2017-04-28 14:15:00,14.09,14.09,14.08,14.08,37400.0,13.9019,13.9019,13.892,13.892,37400.0
2017-04-28 14:20:00,14.08,14.08,14.08,14.08,800.0,13.892,13.892,13.892,13.892,800.0
2017-04-28 14:25:00,14.09,14.1,14.09,14.1,35112.0,13.9019,13.9117,13.9019,13.9117,35112.0
2017-04-28 14:30:00,14.1,14.11,14.1,14.11,4520.0,13.9117,13.9216,13.9117,13.9216,4520.0
2017-04-28 14:35:00,14.11,14.11,14.1,14.1,2400.0,13.9216,13.9216,13.9117,13.9117,2400.0
2017-04-28 14:40:00,14.1,14.1,14.1,14.1,0.0,13.9117,13.9117,13.9117,13.9117,0.0
2017-04-28 14:45:00,14.11,14.11,14.11,14.11,3640.0,13.9216,13.9216,13.9216,13.9216,3640.0
2017-04-28 14:50:00,14.1,14.1,14.1,14.1,4000.0,13.9117,13.9117,13.9117,13.9117,4000.0
2017-04-28 14:55:00,14.09,14.1,14.09,14.1,34960.0,13.9019,13.9117,13.9019,13.9117,34960.0
2017-04-28 15:00:00,14.09,14.1,14.09,14.1,19400.0,13.9019,13.9117,13.9019,13.9117,19400.0
2017-04-28 15:05:00,14.11,14.11,14.1,14.1,23200.0,13.9216,13.9216,13.9117,13.9117,23200.0
2017-04-28 15:10:00,14.1,14.11,14.1,14.11,93840.0,13.9117,13.9216,13.9117,13.9216,93840.0
2017-04-28 15:15:00,14.11,14.12,14.11,14.12,11568.0,13.9216,13.9315,13.9216,13.9315,11568.0
2017-04-28 15:20:00,14.12,14.12,14.11,14.11,13600.0,13.9315,13.9315,13.9216,13.9216,13600.0
2017-04-28 15:25:00,14.1,14.1,14.1,14.1,36400.0,13.9117,13.9117,13.9117,13.9117,36400.0
2017-04-28 15:30:00,14.1,14.11,14.1,14.11,51600.0,13.9117,13.9216,13.9117,13.9216,51600.0
2017-04-28 15:35:00,14.11,14.12,14.11,14.12,34768.0,13.9216,13.9315,13.9216,13.9315,34768.0
2017-04-28 15:40:00,14.11,14.12,14.11,14.11,60480.0,13.9216,13.9315,13.9216,13.9216,60480.0
2017-04-28 15:45:00,14.11,14.12,14.11,14.12,33752.0,13.9216,13.9315,13.9216,13.9315,33752.0
2017-04-28 15:50:00,14.12,14.13,14.12,14.13,217840.0,13.9315,13.9413,13.9315,13.9413,217840.0
2017-04-28 15:55:00,14.12,14.13,14.12,14.12,307512.0,13.9315,13.9413,13.9315,13.9315,307512.0
2017-05-01 09:30:00,14.21,14.23,14.21,14.22,166096.0,14.0203,14.04,14.0203,14.0301,166096.0
2017-05-01 09:35:00,14.22,14.24,14.22,14.23,125576.0,14.0301,14.0499,14.0301,14.04,125576.0
2017-05-01 09:40:00,14.23,14.24,14.22,14.24,213000.0,14.04,14.0499,14.0301,14.0499,213000.0
2017-05-01 09:45:00,14.24,14.25,14.24,14.24,124752.0,14.0499,14.0597,14.0499,14.0499,124752.0
2017-05-01 09:50:00,14.24,14.26,14.24,14.25,101600.0,14.0499,14.0696,14.0499,14.0597,101600.0
2017-05-01 09:55:00,14.25,14.26,14.25,14.25,85200.0,14.0597,14.0696,14.0597,14.0597,85200.0
2017-05-01 10:00:00,14.25,14.25,14.24,14.25,133688.0,14.0597,14.0597,14.0499,14.0597,133688.0
2017-05-01 10:05:00,14.25,14.25,14.23,14.23,29256.0,14.0597,14.0597,14.04,14.04,29256.0
2017-05-01 10:10:00,14.23,14.23,14.22,14.22,178104.0,14.04,14.04,14.0301,14.0301,178104.0
2017-05-01 10:15:00,14.22,14.25,14.22,14.24,17680.0,14.0301,14.0597,14.0301,14.0499,17680.0
2017-05-01 10:20:00,14.23,14.24,14.23,14.23,28400.0,14.04,14.0499,14.04,14.04,28400.0
2017-05-01 10:25:00,14.24,14.26,14.23,14.26,87112.0,14.0499,14.0696,14.04,14.0696,87112.0
2017-05-01 10:30:00,14.26,14.28,14.26,14.27,44280.0,14.0696,14.0893,14.0696,14.0795,44280.0
2017-05-01 10:35:00,14.27,14.27,14.27,14.27,136800.0,14.0795,14.0795,14.0795,14.0795,136800.0
2017-05-01 10:40:00,14.27,14.27,14.26,14.27,78320.0,14.0795,14.0795,14.0696,14.0795,78320.0
2017-05-01 10:45:00,14.27,14.3,14.27,14.3,235144.0,14.0795,14.1091,14.0795,14.1091,235144.0
2017-05-01 10:50:00,14.29,14.29,14.28,14.29,56104.0,14.0992,14.0992,14.0893,14.0992,56104.0
2017-05-01 10:55:00,14.29,14.31,14.29,14.31,76520.0,14.0992,14.1189,14.0992,14.1189,76520.0
2017-05-01 11:00:00,14.3,14.31,14.3,14.3,26720.0,14.1091,14.1189,14.1091,14.1091,26720.0
2017-05-01 11:05:00,14.31,14.31,14.3,14.3,14000.0,14.1189,14.1189,14.1091,14.1091,14000.0
2017-05-01 11:10:00,14.3,14.3,14.3,14.3,7800.0,14.1091,14.1091,14.1091,14.1091,7800.0
2017-05-01 11:15:00,14.3,14.3,14.3,14.3,864.0,14.1091,14.1091,14.1091,14.1091,864.0
2017-05-01 11:20:00,14.3,14.3,14.3,14.3,22104.0,14.1091,14.1091,14.1091,14.1091,22104.0
2017-05-01 11:25:00,14.3,14.3,14.29,14.29,28440.0,14.1091,14.1091,14.0992,14.0992,28440.0
2017-05-01 11:30:00,14.29,14.3,14.29,14.3,50296.0,14.0992,14.1091,14.0992,14.1091,50296.0
2017-05-01 11:35:00,14.3,14.3,14.3,14.3,15208.0,14.1091,14.1091,14.1091,14.1091,15208.0
2017-05-01 11:40:00,14.3,14.31,14.3,14.31,17408.0,14.1091,14.1189,14.1091,14.1189,17408.0
2017-05-01 11:45:00,14.31,14.33,14.31,14.32,54720.0,14.1189,14.1387,14.1189,14.1288,54720.0
2017-05-01 11:50:00,14.32,14.33,14.31,14.31,20800.0,14.1288,14.1387,14.1189,14.1189,20800.0
2017-05-01 11:55:00,14.31,14.32,14.31,14.31,9600.0,14.1189,14.1288,14.1189,14.1189,9600.0
2017-05-01 12:00:00,14.31,14.32,14.31,14.32,12800.0,14.1189,14.1288,14.1189,14.1288,12800.0
2017-05-01 12:05:00,14.32,14.32,14.32,14.32,8432.0,14.1288,14.1288,14.1288,14.1288,8432.0
2017-05-01 12:10:00,14.32,14.33,14.32,14.33,41600.0,14.1288,14.1387,14.1288,14.1387,41600.0
2017-05-01 12:15:00,14.31,14.32,14.31,14.32,19200.0,14.1189,14.1288,14.1189,14.1288,19200.0
2017-05-01 12:20:00,14.31,14.31,14.31,14.31,14400.0,14.1189,14.1189,14.1189,14.1189,14400.0
2017-05-01 12:25:00,14.32,14.33,14.32,14.32,36800.0,14.1288,14.1387,14.1288,14.1288,36800.0
2017-05-01 12:30:00,14.33,14.33,14.33,14.33,15200.0,14.1387,14.1387,14.1387,14.1387,15200.0
2017-05-01 12:35:00,14.33,14.34,14.33,14.34,13832.0,14.1387,14.1485,14.1387,14.1485,13832.0
2017-05-01 12:40:00,14.34,14.34,14.34,14.34,18400.0,14.1485,14.1485,14.1485,14.1485,18400.0
2017-05-01 12:45:00,14.34,14.34,14.33,14.33,36264.0,14.1485,14.1485,14.1387,14.1387,36264.0
2017-05-01 12:50:00,14.33,14.33,14.29,14.32,78256.0,14.1387,14.1387,14.0992,14.1288,78256.0
2017-05-01 12:55:00,14.32,14.32,14.31,14.32,35144.0,14.1288,14.1288,14.1189,14.1288,35144.0
2017-05-01 13:00:00,14.32,14.33,14.32,14.33,80952.0,14.1288,14.1387,14.1288,14.1387,80952.0
2017-05-01 13:05:00,14.32,14.33,14.32,14.33,4000.0,14.1288,14.1387,14.1288,14.1387,4000.0
2017-05-01 13:10:00,14.33,14.33,14.33,14.33,54896.0,14.1387,14.1387,14.1387,14.1387,54896.0
2017-05-01 13:15:00,14.33,14.33,14.33,14.33,0.0,14.1387,14.1387,14.1387,14.1387,0.0
2017-05-01 13:20:00,14.34,14.34,14.34,14.34,8800.0,14.1485,14.1485,14.1485,14.1485,8800.0
2017-05-01 13:25:00,14.35,14.35,14.35,14.35,4000.0,14.1584,14.1584,14.1584,14.1584,4000.0
2017-05-01 13:30:00,14.35,14.36,14.35,14.35,22528.0,14.1584,14.1683,14.1584,14.1584,22528.0
2017-05-01 13:35:00,14.36,14.36,14.35,14.36,4800.0,14.1683,14.1683,14.1584,14.1683,4800.0
2017-05-01 13:40:00,14.35,14.36,14.35,14.36,11200.0,14.1584,14.1683,14.1584,14.1683,11200.0
2017-05-01 13:45:00,14.35,14.36,14.35,14.36,43272.0,14.1584,14.1683,14.1584,14.1683,43272.0
2017-05-01 13:50:00,14.36,14.37,14.36,14.36,39856.0,14.1683,14.1781,14.1683,14.1683,39856.0
2017-05-01 13:55:00,14.37,14.38,14.37,14.38,34000.0,14.1781,14.188,14.1781,14.188,34000.0
2017-05-01 14:00:00,14.38,14.38,14.38,14.38,79288.0,14.188,14.188,14.188,14.188,79288.0
2017-05-01 14:05:00,14.38,14.38,14.37,14.38,31840.0,14.188,14.188,14.1781,14.188,31840.0
2017-05-01 14:10:00,14.38,14.38,14.38,14.38,16008.0,14.188,14.188,14.188,14.188,16008.0
2017-05-01 14:15:00,14.39,14.39,14.38,14.39,28000.0,14.1979,14.1979,14.188,14.1979,28000.0
2017-05-01 14:20:00,14.38,14.38,14.38,14.38,57248.0,14.188,14.188,14.188,14.188,57248.0
2017-05-01 14:25:00,14.38,14.38,14.38,14.38,3200.0,14.188,14.188,14.188,14.188,3200.0
2017-05-01 14:30:00,14.38,14.38,14.38,14.38,10400.0,14.188,14.188,14.188,14.188,10400.0
2017-05-01 14:35:00,14.38,14.39,14.38,14.39,26400.0,14.188,14.1979,14.188,14.1979,26400.0
2017-05-01 14:40:00,14.38,14.38,14.38,14.38,10400.0,14.188,14.188,14.188,14.188,10400.0
2017-05-01 14:45:00,14.38,14.38,14.38,14.38,8200.0,14.188,14.188,14.188,14.188,8200.0
2017-05-01 14:50:00,14.37,14.37,14.37,14.37,17040.0,14.1781,14.1781,14.1781,14.1781,17040.0
2017-05-01 14:55:00,14.37,14.38,14.37,14.38,15200.0,14.1781,14.188,14.1781,14.188,15200.0
2017-05-01 15:00:00,14.38,14.38,14.38,14.38,9200.0,14.188,14.188,14.188,14.188,9200.0
2017-05-01 15:05:00,14.38,14.38,14.38,14.38,800.0,14.188,14.188,14.188,14.188,800.0
2017-05-01 15:10:00,14.39,14.39,14.39,14.39,57200.0,14.1979,14.1979,14.1979,14.1979,57200.0
2017-05-01 15:15:00,14.39,14.39,14.38,14.38,148800.0,14.1979,14.1979,14.188,14.188,148800.0
2017-05-01 15:20:00,14.38,14.39,14.38,14.38,37272.0,14.188,14.1979,14.188,14.188,37272.0
2017-05-01 15:25:00,14.38,14.38,14.38,14.38,4000.0,14.188,14.188,14.188,14.188,4000.0
2017-05-01 15:30:00,14.39,14.41,14.39,14.4,129232.0,14.1979,14.2176,14.1979,14.2077,129232.0
2017-05-01 15:35:00,14.41,14.41,14.39,14.4,51400.0,14.2176,14.2176,14.1979,14.2077,51400.0
2017-05-01 15:40:00,14.39,14.4,14.39,14.4,63200.0,14.1979,14.2077,14.1979,14.2077,63200.0
2017-05-01 15:45:00,14.4,14.4,14.4,14.4,52688.0,14.2077,14.2077,14.2077,14.2077,52688.0
2017-05-01 15:50:00,14.4,14.4,14.38,14.38,110728.0,14.2077,14.2077,14.188,14.188,110728.0
2017-05-01 15:55:00,14.38,14.38,14.36,14.36,201464.0,14.188,14.188,14.1683,14.1683,201464.0
2017-05-02 09:30:00,14.41,14.41,14.38,14.39,149824.0,14.2176,14.2176,14.188,14.1979,149824.0
2017-05-02 09:35:00,14.4,14.4,14.38,14.38,77888.0,14.2077,14.2077,14.188,14.188,77888.0
2017-05-02 09:40:00,14.38,14.38,14.37,14.37,90112.0,14.188,14.188,14.1781,14.1781,90112.0
2017-05-02 09:45:00,14.36,14.37,14.35,14.35,243504.0,14.1683,14.1781,14.1584,14.1584,243504.0
2017-05-02 09:50:00,14.35,14.37,14.34,14.36,125624.0,14.1584,14.1781,14.1485,14.1683,125624.0
2017-05-02 09:55:00,14.36,14.36,14.35,14.35,92800.0,14.1683,14.1683,14.1584,14.1584,92800.0
2017-05-02 10:00:00,14.35,14.35,14.33,14.35,84064.0,14.1584,14.1584,14.1387,14.1584,84064.0
2017-05-02 10:05:00,14.35,14.36,14.35,14.36,72640.0,14.1584,14.1683,14.1584,14.1683,72640.0
2017-05-02 10:10:00,14.35,14.36,14.35,14.36,36800.0,14.1584,14.1683,14.1584,14.1683,36800.0
2017-05-02 10:15:00,14.36,14.36,14.35,14.36,108000.0,14.1683,14.1683,14.1584,14.1683,108000.0
2017-05-02 10:20:00,14.36,14.36,14.36,14.36,52000.0,14.1683,14.1683,14.1683,14.1683,52000.0
2017-05-02 10:25:00,14.36,14.37,14.36,14.37,29240.0,14.1683,14.1781,14.1683,14.1781,29240.0
2017-05-02 10:30:00,14.37,14.37,14.36,14.36,39120.0,14.1781,14.1781,14.1683,14.1683,39120.0
2017-05-02 10:35:00,14.36,14.37,14.36,14.36,30400.0,14.1683,14.1781,14.1683,14.1683,30400.0
2017-05-02 10:40:00,14.36,14.37,14.36,14.37,10400.0,14.1683,14.1781,14.1683,14.1781,10400.0
2017-05-02 10:45:00,14.38,14.39,14.38,14.38,102608.0,14.188,14.1979,14.188,14.188,102608.0
2017-05-02 10:50:00,14.38,14.39,14.38,14.38,42296.0,14.188,14.1979,14.188,14.188,42296.0
2017-05-02 10:55:00,14.38,14.38,14.37,14.38,71200.0,14.188,14.188,14.1781,14.188,71200.0
2017-05-02 11:00:00,14.38,14.39,14.38,14.39,30576.0,14.188,14.1979,14.188,14.1979,30576.0
2017-05-02 11:05:00,14.4,14.4,14.4,14.4,800.0,14.2077,14.2077,14.2077,14.2077,800.0
2017-05-02 11:10:00,14.38,14.4,14.38,14.39,12800.0,14.188,14.2077,14.188,14.1979,12800.0
2017-05-02 11:15:00,14.39,14.39,14.38,14.39,41200.0,14.1979,14.1979,14.188,14.1979,41200.0
2017-05-02 11:20:00,14.4,14.4,14.38,14.38,85600.0,14.2077,14.2077,14.188,14.188,85600.0
2017-05-02 11:25:00,14.38,14.39,14.38,14.39,16736.0,14.188,14.1979,14.188,14.1979,16736.0
2017-05-02 11:30:00,14.39,14.4,14.39,14.4,21400.0,14.1979,14.2077,14.1979,14.2077,21400.0
2017-05-02 11:35:00,14.4,14.4,14.4,14.4,40648.0,14.2077,14.2077,14.2077,14.2077,40648.0
2017-05-02 11:40:00,14.4,14.41,14.4,14.4,11600.0,14.2077,14.2176,14.2077,14.2077,11600.0
2017-05-02 11:45:00,14.4,14.4,14.4,14.4,16800.0,14.2077,14.2077,14.2077,14.2077,16800.0
2017-05-02 11:50:00,14.4,14.4,14.4,14.4,800.0,14.2077,14.2077,14.2077,14.2077,800.0
2017-05-02 11:55:00,14.39,14.4,14.39,14.4,21600.0,14.1979,14.2077,14.1979,14.2077,21600.0
2017-05-02 12:00:00,14.4,14.42,14.4,14.41,165360.0,14.2077,14.2275,14.2077,14.2176,165360.0
2017-05-02 12:05:00,14.42,14.42,14.41,14.42,55600.0,14.2275,14.2275,14.2176,14.2275,55600.0
2017-05-02 12:10:00,14.41,14.42,14.41,14.42,53680.0,14.2176,14.2275,14.2176,14.2275,53680.0
2017-05-02 12:15:00,14.42,14.43,14.41,14.42,28800.0,14.2275,14.2373,14.2176,14.2275,28800.0
2017-05-02 12:20:00,14.42,14.42,14.42,14.42,42904.0,14.2275,14.2275,14.2275,14.2275,42904.0
2017-05-02 12:25:00,14.42,14.42,14.42,14.42,3200.0,14.2275,14.2275,14.2275,14.2275,3200.0
2017-05-02 12:30:00,14.42,14.42,14.42,14.42,20000.0,14.2275,14.2275,14.2275,14.2275,20000.0
2017-05-02 12:35:00,14.42,14.43,14.42,14.42,90056.0,14.2275,14.2373,14.2275,14.2275,90056.0
2017-05-02 12:40:00,14.42,14.43,14.42,14.43,17600.0,14.2275,14.2373,14.2275,14.2373,17600.0
2017-05-02 12:45:00,14.42,14.43,14.42,14.42,28000.0,14.2275,14.2373,14.2275,14.2275,28000.0
2017-05-02 12:50:00,14.42,14.42,14.42,14.42,14400.0,14.2275,14.2275,14.2275,14.2275,14400.0
2017-05-02 12:55:00,14.42,14.42,14.42,14.42,109680.0,14.2275,14.2275,14.2275,14.2275,109680.0
2017-05-02 13:00:00,14.42,14.42,14.41,14.42,46608.0,14.2275,14.2275,14.2176,14.2275,46608.0
2017-05-02 13:05:00,14.42,14.42,14.42,14.42,12800.0,14.2275,14.2275,14.2275,14.2275,12800.0
2017-05-02 13:10:00,14.42,14.42,14.41,14.41,19680.0,14.2275,14.2275,14.2176,14.2176,19680.0
2017-05-02 13:15:00,14.41,14.42,14.41,14.42,12000.0,14.2176,14.2275,14.2176,14.2275,12000.0
2017-05-02 13:20:00,14.42,14.42,14.41,14.41,11200.0,14.2275,14.2275,14.2176,14.2176,11200.0
2017-05-02 13:25:00,14.41,14.41,14.4,14.41,7200.0,14.2176,14.2176,14.2077,14.2176,7200.0
2017-05-02 13:30:00,14.4,14.41,14.4,14.41,59600.0,14.2077,14.2176,14.2077,14.2176,59600.0
2017-05-02 13:35:00,14.4,14.41,14.4,14.4,3840.0,14.2077,14.2176,14.2077,14.2077,3840.0
2017-05-02 13:40:00,14.4,14.4,14.4,14.4,4008.0,14.2077,14.2077,14.2077,14.2077,4008.0
2017-05-02 13:45:00,14.4,14.4,14.4,14.4,19792.0,14.2077,14.2077,14.2077,14.2077,19792.0
2017-05-02 13:50:00,14.4,14.4,14.4,14.4,8640.0,14.2077,14.2077,14.2077,14.2077,8640.0
2017-05-02 13:55:00,14.39,14.39,14.38,14.38,77600.0,14.1979,14.1979,14.188,14.188,77600.0
2017-05-02 14:00:00,14.4,14.4,14.4,14.4,3600.0,14.2077,14.2077,14.2077,14.2077,3600.0
2017-05-02 14:05:00,14.4,14.4,14.39,14.4,25600.0,14.2077,14.2077,14.1979,14.2077,25600.0
2017-05-02 14:10:00,14.4,14.41,14.4,14.4,21512.0,14.2077,14.2176,14.2077,14.2077,21512.0
2017-05-02 14:15:00,14.41,14.41,14.41,14.41,11552.0,14.2176,14.2176,14.2176,14.2176,11552.0
2017-05-02 14:20:00,14.4,14.41,14.4,14.41,1600.0,14.2077,14.2176,14.2077,14.2176,1600.0
2017-05-02 14:25:00,14.41,14.41,14.4,14.4,10400.0,14.2176,14.2176,14.2077,14.2077,10400.0
2017-05-02 14:30:00,14.41,14.41,14.41,14.41,800.0,14.2176,14.2176,14.2176,14.2176,800.0
2017-05-02 14:35:00,14.4,14.4,14.4,14.4,6040.0,14.2077,14.2077,14.2077,14.2077,6040.0
2017-05-02 14:40:00,14.39,14.4,14.39,14.4,4248.0,14.1979,14.2077,14.1979,14.2077,4248.0
2017-05-02 14:45:00,14.39,14.4,14.38,14.38,53496.0,14.1979,14.2077,14.188,14.188,53496.0
2017-05-02 14:50:00,14.38,14.38,14.37,14.37,52200.0,14.188,14.188,14.1781,14.1781,52200.0
2017-05-02 14:55:00,14.37,14.38,14.37,14.38,50312.0,14.1781,14.188,14.1781,14.188,50312.0
2017-05-02 15:00:00,14.38,14.38,14.38,14.38,112000.0,14.188,14.188,14.188,14.188,112000.0
2017-05-02 15:05:00,14.37,14.39,14.37,14.39,16000.0,14.1781,14.1979,14.1781,14.1979,16000.0
2017-05-02 15:10:00,14.38,14.39,14.38,14.39,20000.0,14.188,14.1979,14.188,14.1979,20000.0
2017-05-02 15:15:00,14.39,14.39,14.38,14.39,23200.0,14.1979,14.1979,14.188,14.1979,23200.0
2017-05-02 15:20:00,14.39,14.39,14.38,14.38,42400.0,14.1979,14.1979,14.188,14.188,42400.0
2017-05-02 15:25:00,14.38,14.39,14.38,14.38,7200.0,14.188,14.1979,14.188,14.188,7200.0
2017-05-02 15:30:00,14.38,14.38,14.38,14.38,13600.0,14.188,14.188,14.188,14.188,13600.0
2017-05-02 15:35:00,14.38,14.38,14.38,14.38,87104.0,14.188,14.188,14.188,14.188,87104.0
2017-05-02 15:40:00,14.39,14.39,14.38,14.39,52720.0,14.1979,14.1979,14.188,14.1979,52720.0
2017-05-02 15:45:00,14.39,14.39,14.38,14.38,28984.0,14.1979,14.1979,14.188,14.188,28984.0
2017-05-02 15:50:00,14.38,14.41,14.38,14.41,42400.0,14.188,14.2176,14.188,14.2176,42400.0
2017-05-02 15:55:00,14.41,14.42,14.4,14.42,337200.0,14.2176,14.2275,14.2077,14.2275,337200.0
2017-05-03 09:30:00,14.36,14.36,14.32,14.32,459472.0,14.1683,14.1683,14.1288,14.1288,459472.0
2017-05-03 09:35:00,14.32,14.33,14.3,14.3,89712.0,14.1288,14.1387,14.1091,14.1091,89712.0
2017-05-03 09:40:00,14.3,14.31,14.3,14.31,106600.0,14.1091,14.1189,14.1091,14.1189,106600.0
2017-05-03 09:45:00,14.31,14.32,14.31,14.31,48000.0,14.1189,14.1288,14.1189,14.1189,48000.0
2017-05-03 09:50:00,14.32,14.33,14.3,14.33,238752.0,14.1288,14.1387,14.1091,14.1387,238752.0
2017-05-03 09:55:00,14.33,14.33,14.31,14.31,54920.0,14.1387,14.1387,14.1189,14.1189,54920.0
2017-05-03 10:00:00,14.32,14.32,14.3,14.31,186024.0,14.1288,14.1288,14.1091,14.1189,186024.0
2017-05-03 10:05:00,14.31,14.31,14.27,14.27,248144.0,14.1189,14.1189,14.0795,14.0795,248144.0
2017-05-03 10:10:00,14.27,14.28,14.26,14.26,104616.0,14.0795,14.0893,14.0696,14.0696,104616.0
2017-05-03 10:15:00,14.27,14.29,14.27,14.29,191440.0,14.0795,14.0992,14.0795,14.0992,191440.0
2017-05-03 10:20:00,14.29,14.31,14.29,14.3,54400.0,14.0992,14.1189,14.0992,14.1091,54400.0
2017-05-03 10:25:00,14.3,14.31,14.29,14.3,52880.0,14.1091,14.1189,14.0992,14.1091,52880.0
2017-05-03 10:30:00,14.3,14.32,14.3,14.31,28000.0,14.1091,14.1288,14.1091,14.1189,28000.0
2017-05-03 10:35:00,14.31,14.32,14.31,14.32,43200.0,14.1189,14.1288,14.1189,14.1288,43200.0
2017-05-03 10:40:00,14.31,14.32,14.31,14.31,26792.0,14.1189,14.1288,14.1189,14.1189,26792.0
2017-05-03 10:45:00,14.3,14.3,14.28,14.28,39120.0,14.1091,14.1091,14.0893,14.0893,39120.0
2017-05-03 10:50:00,14.28,14.28,14.25,14.27,218880.0,14.0893,14.0893,14.0597,14.0795,218880.0
2017-05-03 10:55:00,14.25,14.26,14.25,14.26,14360.0,14.0597,14.0696,14.0597,14.0696,14360.0
2017-05-03 11:00:00,14.26,14.26,14.25,14.25,19200.0,14.0696,14.0696,14.0597,14.0597,19200.0
2017-05-03 11:05:00,14.25,14.27,14.25,14.27,77160.0,14.0597,14.0795,14.0597,14.0795,77160.0
2017-05-03 11:10:00,14.27,14.27,14.25,14.25,16400.0,14.0795,14.0795,14.0597,14.0597,16400.0
2017-05-03 11:15:00,14.26,14.27,14.25,14.27,5336.0,14.0696,14.0795,14.0597,14.0795,5336.0
2017-05-03 11:20:00,14.28,14.3,14.28,14.29,105160.0,14.0893,14.1091,14.0893,14.0992,105160.0
2017-05-03 11:25:00,14.29,14.3,14.29,14.3,12560.0,14.0992,14.1091,14.0992,14.1091,12560.0
2017-05-03 11:30:00,14.3,14.31,14.29,14.29,19120.0,14.1091,14.1189,14.0992,14.0992,19120.0
2017-05-03 11:35:00,14.3,14.3,14.29,14.29,3200.0,14.1091,14.1091,14.0992,14.0992,3200.0
2017-05-03 11:40:00,14.29,14.3,14.29,14.29,13864.0,14.0992,14.1091,14.0992,14.0992,13864.0
2017-05-03 11:45:00,14.3,14.3,14.3,14.3,5600.0,14.1091,14.1091,14.1091,14.1091,5600.0
2017-05-03 11:50:00,14.31,14.31,14.3,14.31,46800.0,14.1189,14.1189,14.1091,14.1189,46800.0
2017-05-03 11:55:00,14.3,14.31,14.3,14.3,12000.0,14.1091,14.1189,14.1091,14.1091,12000.0
2017-05-03 12:00:00,14.3,14.3,14.29,14.3,21600.0,14.1091,14.1091,14.0992,14.1091,21600.0
2017-05-03 12:05:00,14.3,14.3,14.3,14.3,21064.0,14.1091,14.1091,14.1091,14.1091,21064.0
2017-05-03 12:10:00,14.29,14.31,14.29,14.31,56016.0,14.0992,14.1189,14.0992,14.1189,56016.0
2017-05-03 12:15:00,14.31,14.31,14.31,14.31,32136.0,14.1189,14.1189,14.1189,14.1189,32136.0
2017-05-03 12:20:00,14.31,14.31,14.3,14.31,4000.0,14.1189,14.1189,14.1091,14.1189,4000.0
2017-05-03 12:25:00,14.31,14.31,14.31,14.31,20400.0,14.1189,14.1189,14.1189,14.1189,20400.0
2017-05-03 12:30:00,14.31,14.31,14.31,14.31,24552.0,14.1189,14.1189,14.1189,14.1189,24552.0
2017-05-03 12:35:00,14.31,14.31,14.31,14.31,0.0,14.1189,14.1189,14.1189,14.1189,0.0
2017-05-03 12:40:00,14.32,14.32,14.31,14.31,129600.0,14.1288,14.1288,14.1189,14.1189,129600.0
2017-05-03 12:45:00,14.31,14.31,14.31,14.31,1600.0,14.1189,14.1189,14.1189,14.1189,1600.0
2017-05-03 12:50:00,14.3,14.3,14.3,14.3,1600.0,14.1091,14.1091,14.1091,14.1091,1600.0
2017-05-03 12:55:00,14.31,14.31,14.3,14.31,8000.0,14.1189,14.1189,14.1091,14.1189,8000.0
2017-05-03 13:00:00,14.31,14.31,14.31,14.31,6400.0,14.1189,14.1189,14.1189,14.1189,6400.0
2017-05-03 13:05:00,14.31,14.32,14.31,14.32,32000.0,14.1189,14.1288,14.1189,14.1288,32000.0
2017-05-03 13:10:00,14.31,14.32,14.31,14.31,23376.0,14.1189,14.1288,14.1189,14.1189,23376.0
2017-05-03 13:15:00,14.31,14.31,14.31,14.31,4000.0,14.1189,14.1189,14.1189,14.1189,4000.0
2017-05-03 13:20:00,14.31,14.31,14.31,14.31,5600.0,14.1189,14.1189,14.1189,14.1189,5600.0
2017-05-03 13:25:00,14.3,14.3,14.29,14.29,14400.0,14.1091,14.1091,14.0992,14.0992,14400.0
2017-05-03 13:30:00,14.29,14.3,14.29,14.3,8000.0,14.0992,14.1091,14.0992,14.1091,8000.0
2017-05-03 13:35:00,14.28,14.29,14.28,14.29,26400.0,14.0893,14.0992,14.0893,14.0992,26400.0
2017-05-03 13:40:00,14.28,14.28,14.28,14.28,4800.0,14.0893,14.0893,14.0893,14.0893,4800.0
2017-05-03 13:45:00,14.28,14.28,14.28,14.28,30400.0,14.0893,14.0893,14.0893,14.0893,30400.0
2017-05-03 13:50:00,14.29,14.29,14.28,14.29,5120.0,14.0992,14.0992,14.0893,14.0992,5120.0
2017-05-03 13:55:00,14.29,14.3,14.29,14.29,7192.0,14.0992,14.1091,14.0992,14.0992,7192.0
2017-05-03 14:00:00,14.3,14.31,14.29,14.3,131408.0,14.1091,14.1189,14.0992,14.1091,131408.0
2017-05-03 14:05:00,14.31,14.33,14.31,14.32,200984.0,14.1189,14.1387,14.1189,14.1288,200984.0
2017-05-03 14:10:00,14.31,14.32,14.31,14.31,11336.0,14.1189,14.1288,14.1189,14.1189,11336.0
2017-05-03 14:15:00,14.31,14.31,14.27,14.27,75856.0,14.1189,14.1189,14.0795,14.0795,75856.0
2017-05-03 14:20:00,14.28,14.29,14.28,14.29,46400.0,14.0893,14.0992,14.0893,14.0992,46400.0
2017-05-03 14:25:00,14.28,14.28,14.27,14.28,6256.0,14.0893,14.0893,14.0795,14.0893,6256.0
2017-05-03 14:30:00,14.28,14.28,14.27,14.28,56800.0,14.0893,14.0893,14.0795,14.0893,56800.0
2017-05-03 14:35:00,14.27,14.27,14.27,14.27,2800.0,14.0795,14.0795,14.0795,14.0795,2800.0
2017-05-03 14:40:00,14.28,14.3,14.28,14.3,53600.0,14.0893,14.1091,14.0893,14.1091,53600.0
2017-05-03 14:45:00,14.3,14.3,14.29,14.3,5200.0,14.1091,14.1091,14.0992,14.1091,5200.0
2017-05-03 14:50:00,14.3,14.3,14.3,14.3,82496.0,14.1091,14.1091,14.1091,14.1091,82496.0
2017-05-03 14:55:00,14.3,14.3,14.3,14.3,2400.0,14.1091,14.1091,14.1091,14.1091,2400.0
2017-05-03 15:00:00,14.3,14.31,14.3,14.31,6520.0,14.1091,14.1189,14.1091,14.1189,6520.0
2017-05-03 15:05:00,14.3,14.3,14.29,14.29,21920.0,14.1091,14.1091,14.0992,14.0992,21920.0
2017-05-03 15:10:00,14.3,14.3,14.29,14.29,8392.0,14.1091,14.1091,14.0992,14.0992,8392.0
2017-05-03 15:15:00,14.28,14.28,14.28,14.28,2400.0,14.0893,14.0893,14.0893,14.0893,2400.0
2017-05-03 15:20:00,14.28,14.29,14.28,14.29,5520.0,14.0893,14.0992,14.0893,14.0992,5520.0
2017-05-03 15:25:00,14.28,14.29,14.28,14.29,21600.0,14.0893,14.0992,14.0893,14.0992,21600.0
2017-05-03 15:30:00,14.29,14.3,14.29,14.3,28200.0,14.0992,14.1091,14.0992,14.1091,28200.0
2017-05-03 15:35:00,14.3,14.31,14.29,14.29,46400.0,14.1091,14.1189,14.0992,14.0992,46400.0
2017-05-03 15:40:00,14.29,14.3,14.29,14.3,29200.0,14.0992,14.1091,14.0992,14.1091,29200.0
2017-05-03 15:45:00,14.29,14.31,14.29,14.31,96464.0,14.0992,14.1189,14.0992,14.1189,96464.0
2017-05-03 15:50:00,14.31,14.35,14.31,14.35,294728.0,14.1189,14.1584,14.1189,14.1584,294728.0
2017-05-03 15:55:00,14.35,14.35,14.31,14.32,364672.0,14.1584,14.1584,14.1189,14.1288,364672.0
2017-05-04 09:30:00,14.33,14.35,14.32,14.33,146072.0,14.1387,14.1584,14.1288,14.1387,146072.0
2017-05-04 09:35:00,14.3,14.3,14.25,14.26,48648.0,14.1091,14.1091,14.0597,14.0696,48648.0
2017-05-04 09:40:00,14.26,14.28,14.25,14.27,170928.0,14.0696,14.0893,14.0597,14.0795,170928.0
2017-05-04 09:45:00,14.27,14.29,14.27,14.28,59120.0,14.0795,14.0992,14.0795,14.0893,59120.0
2017-05-04 09:50:00,14.28,14.28,14.23,14.24,133096.0,14.0893,14.0893,14.04,14.0499,133096.0
2017-05-04 09:55:00,14.24,14.26,14.24,14.25,42680.0,14.0499,14.0696,14.0499,14.0597,42680.0
2017-05-04 10:00:00,14.26,14.27,14.25,14.27,25720.0,14.0696,14.0795,14.0597,14.0795,25720.0
2017-05-04 10:05:00,14.27,14.3,14.27,14.3,11520.0,14.0795,14.1091,14.0795,14.1091,11520.0
2017-05-04 10:10:00,14.3,14.3,14.29,14.3,135200.0,14.1091,14.1091,14.0992,14.1091,135200.0
2017-05-04 10:15:00,14.3,14.32,14.3,14.32,48952.0,14.1091,14.1288,14.1091,14.1288,48952.0
2017-05-04 10:20:00,14.32,14.32,14.31,14.32,47880.0,14.1288,14.1288,14.1189,14.1288,47880.0
2017-05-04 10:25:00,14.31,14.34,14.31,14.33,25800.0,14.1189,14.1485,14.1189,14.1387,25800.0
2017-05-04 10:30:00,14.33,14.33,14.32,14.32,30344.0,14.1387,14.1387,14.1288,14.1288,30344.0
2017-05-04 10:35:00,14.32,14.34,14.32,14.33,40456.0,14.1288,14.1485,14.1288,14.1387,40456.0
2017-05-04 10:40:00,14.33,14.33,14.32,14.33,34800.0,14.1387,14.1387,14.1288,14.1387,34800.0
2017-05-04 10:45:00,14.33,14.34,14.33,14.34,38800.0,14.1387,14.1485,14.1387,14.1485,38800.0
2017-05-04 10:50:00,14.34,14.34,14.32,14.32,59640.0,14.1485,14.1485,14.1288,14.1288,59640.0
2017-05-04 10:55:00,14.31,14.31,14.3,14.3,63200.0,14.1189,14.1189,14.1091,14.1091,63200.0
2017-05-04 11:00:00,14.3,14.3,14.3,14.3,4000.0,14.1091,14.1091,14.1091,14.1091,4000.0
2017-05-04 11:05:00,14.32,14.32,14.32,14.32,21920.0,14.1288,14.1288,14.1288,14.1288,21920.0
2017-05-04 11:10:00,14.31,14.31,14.31,14.31,4000.0,14.1189,14.1189,14.1189,14.1189,4000.0
2017-05-04 11:15:00,14.32,14.32,14.32,14.32,800.0,14.1288,14.1288,14.1288,14.1288,800.0
2017-05-04 11:20:00,14.32,14.33,14.32,14.33,10400.0,14.1288,14.1387,14.1288,14.1387,10400.0
2017-05-04 11:25:00,14.33,14.33,14.32,14.33,21600.0,14.1387,14.1387,14.1288,14.1387,21600.0
2017-05-04 11:30:00,14.33,14.34,14.32,14.32,15200.0,14.1387,14.1485,14.1288,14.1288,15200.0
2017-05-04 11:35:00,14.34,14.36,14.34,14.36,108632.0,14.1485,14.1683,14.1485,14.1683,108632.0
2017-05-04 11:40:00,14.37,14.37,14.36,14.37,26400.0,14.1781,14.1781,14.1683,14.1781,26400.0
2017-05-04 11:45:00,14.37,14.37,14.36,14.36,33600.0,14.1781,14.1781,14.1683,14.1683,33600.0
2017-05-04 11:50:00,14.36,14.36,14.34,14.34,34400.0,14.1683,14.1683,14.1485,14.1485,34400.0
2017-05-04 11:55:00,14.35,14.35,14.31,14.32,49600.0,14.1584,14.1584,14.1189,14.1288,49600.0
2017-05-04 12:00:00,14.32,14.33,14.29,14.29,164976.0,14.1288,14.1387,14.0992,14.0992,164976.0
2017-05-04 12:05:00,14.31,14.31,14.3,14.3,35080.0,14.1189,14.1189,14.1091,14.1091,35080.0
2017-05-04 12:10:00,14.3,14.31,14.28,14.29,34600.0,14.1091,14.1189,14.0893,14.0992,34600.0
2017-05-04 12:15:00,14.28,14.28,14.25,14.25,201320.0,14.0893,14.0893,14.0597,14.0597,201320.0
2017-05-04 12:20:00,14.25,14.27,14.25,14.26,83216.0,14.0597,14.0795,14.0597,14.0696,83216.0
2017-05-04 12:25:00,14.27,14.28,14.26,14.28,18720.0,14.0795,14.0893,14.0696,14.0893,18720.0
2017-05-04 12:30:00,14.28,14.28,14.27,14.28,3200.0,14.0893,14.0893,14.0795,14.0893,3200.0
2017-05-04 12:35:00,14.27,14.28,14.27,14.28,8776.0,14.0795,14.0893,14.0795,14.0893,8776.0
2017-05-04 12:40:00,14.29,14.29,14.29,14.29,35640.0,14.0992,14.0992,14.0992,14.0992,35640.0
2017-05-04 12:45:00,14.3,14.31,14.29,14.31,34400.0,14.1091,14.1189,14.0992,14.1189,34400.0
2017-05-04 12:50:00,14.31,14.32,14.31,14.32,12272.0,14.1189,14.1288,14.1189,14.1288,12272.0
2017-05-04 12:55:00,14.32,14.34,14.32,14.33,128080.0,14.1288,14.1485,14.1288,14.1387,128080.0
2017-05-04 13:00:00,14.34,14.34,14.33,14.33,10400.0,14.1485,14.1485,14.1387,14.1387,10400.0
2017-05-04 13:05:00,14.34,14.34,14.33,14.33,28784.0,14.1485,14.1485,14.1387,14.1387,28784.0
2017-05-04 13:10:00,14.33,14.33,14.32,14.33,8200.0,14.1387,14.1387,14.1288,14.1387,8200.0
2017-05-04 13:15:00,14.32,14.32,14.32,14.32,9984.0,14.1288,14.1288,14.1288,14.1288,9984.0
2017-05-04 13:20:00,14.33,14.33,14.32,14.32,111680.0,14.1387,14.1387,14.1288,14.1288,111680.0
2017-05-04 13:25:00,14.32,14.32,14.32,14.32,32800.0,14.1288,14.1288,14.1288,14.1288,32800.0
2017-05-04 13:30:00,14.33,14.33,14.32,14.32,33728.0,14.1387,14.1387,14.1288,14.1288,33728.0
2017-05-04 13:35:00,14.32,14.32,14.32,14.32,800.0,14.1288,14.1288,14.1288,14.1288,800.0
2017-05-04 13:40:00,14.31,14.31,14.31,14.31,2400.0,14.1189,14.1189,14.1189,14.1189,2400.0
2017-05-04 13:45:00,14.32,14.35,14.32,14.35,48248.0,14.1288,14.1584,14.1288,14.1584,48248.0
2017-05-04 13:50:00,14.33,14.33,14.32,14.33,13600.0,14.1387,14.1387,14.1288,14.1387,13600.0
2017-05-04 13:55:00,14.33,14.33,14.33,14.33,10400.0,14.1387,14.1387,14.1387,14.1387,10400.0
2017-05-04 14:00:00,14.33,14.34,14.33,14.34,102400.0,14.1387,14.1485,14.1387,14.1485,102400.0
2017-05-04 14:05:00,14.34,14.34,14.33,14.34,179600.0,14.1485,14.1485,14.1387,14.1485,179600.0
2017-05-04 14:10:00,14.33,14.34,14.33,14.34,92800.0,14.1387,14.1485,14.1387,14.1485,92800.0
2017-05-04 14:15:00,14.34,14.35,14.32,14.32,50800.0,14.1485,14.1584,14.1288,14.1288,50800.0
2017-05-04 14:20:00,14.32,14.32,14.29,14.31,153656.0,14.1288,14.1288,14.0992,14.1189,153656.0
2017-05-04 14:25:00,14.32,14.33,14.32,14.33,139200.0,14.1288,14.1387,14.1288,14.1387,139200.0
2017-05-04 14:30:00,14.33,14.34,14.33,14.33,70640.0,14.1387,14.1485,14.1387,14.1387,70640.0
2017-05-04 14:35:00,14.32,14.33,14.32,14.33,12800.0,14.1288,14.1387,14.1288,14.1387,12800.0
2017-05-04 14:40:00,14.33,14.34,14.33,14.34,29680.0,14.1387,14.1485,14.1387,14.1485,29680.0
2017-05-04 14:45:00,14.34,14.34,14.34,14.34,2752.0,14.1485,14.1485,14.1485,14.1485,2752.0
2017-05-04 14:50:00,14.34,14.34,14.34,14.34,4800.0,14.1485,14.1485,14.1485,14.1485,4800.0
2017-05-04 14:55:00,14.33,14.33,14.32,14.32,24000.0,14.1387,14.1387,14.1288,14.1288,24000.0
2017-05-04 15:00:00,14.32,14.33,14.32,14.33,14792.0,14.1288,14.1387,14.1288,14.1387,14792.0
2017-05-04 15:05:00,14.33,14.33,14.32,14.33,186400.0,14.1387,14.1387,14.1288,14.1387,186400.0
2017-05-04 15:10:00,14.31,14.32,14.31,14.32,35536.0,14.1189,14.1288,14.1189,14.1288,35536.0
2017-05-04 15:15:00,14.32,14.33,14.32,14.32,73576.0,14.1288,14.1387,14.1288,14.1288,73576.0
2017-05-04 15:20:00,14.33,14.33,14.33,14.33,11416.0,14.1387,14.1387,14.1387,14.1387,11416.0
2017-05-04 15:25:00,14.32,14.32,14.32,14.32,5600.0,14.1288,14.1288,14.1288,14.1288,5600.0
2017-05-04 15:30:00,14.32,14.33,14.32,14.33,25552.0,14.1288,14.1387,14.1288,14.1387,25552.0
2017-05-04 15:35:00,14.32,14.33,14.32,14.33,75160.0,14.1288,14.1387,14.1288,14.1387,75160.0
2017-05-04 15:40:00,14.33,14.33,14.33,14.33,21896.0,14.1387,14.1387,14.1387,14.1387,21896.0
2017-05-04 15:45:00,14.33,14.33,14.32,14.33,51840.0,14.1387,14.1387,14.1288,14.1387,51840.0
2017-05-04 15:50:00,14.33,14.35,14.32,14.34,342696.0,14.1387,14.1584,14.1288,14.1485,342696.0
2017-05-04 15:55:00,14.34,14.34,14.33,14.33,350656.0,14.1485,14.1485,14.1387,14.1387,350656.0
2017-05-05 09:30:00,14.41,14.41,14.39,14.39,90336.0,14.2176,14.2176,14.1979,14.1979,90336.0
2017-05-05 09:35:00,14.39,14.39,14.38,14.38,19600.0,14.1979,14.1979,14.188,14.188,19600.0
2017-05-05 09:40:00,14.38,14.38,14.37,14.38,125280.0,14.188,14.188,14.1781,14.188,125280.0
2017-05-05 09:45:00,14.37,14.38,14.35,14.36,98632.0,14.1781,14.188,14.1584,14.1683,98632.0
2017-05-05 09:50:00,14.36,14.38,14.35,14.37,88000.0,14.1683,14.188,14.1584,14.1781,88000.0
2017-05-05 09:55:00,14.37,14.37,14.35,14.35,91320.0,14.1781,14.1781,14.1584,14.1584,91320.0
2017-05-05 10:00:00,14.35,14.35,14.34,14.35,84800.0,14.1584,14.1584,14.1485,14.1584,84800.0
2017-05-05 10:05:00,14.35,14.35,14.34,14.34,50880.0,14.1584,14.1584,14.1485,14.1485,50880.0
2017-05-05 10:10:00,14.34,14.35,14.33,14.33,166320.0,14.1485,14.1584,14.1387,14.1387,166320.0
2017-05-05 10:15:00,14.33,14.34,14.32,14.33,35600.0,14.1387,14.1485,14.1288,14.1387,35600.0
2017-05-05 10:20:00,14.33,14.35,14.33,14.34,54000.0,14.1387,14.1584,14.1387,14.1485,54000.0
2017-05-05 10:25:00,14.33,14.33,14.31,14.32,176800.0,14.1387,14.1387,14.1189,14.1288,176800.0
2017-05-05 10:30:00,14.33,14.33,14.3,14.3,17424.0,14.1387,14.1387,14.1091,14.1091,17424.0
2017-05-05 10:35:00,14.3,14.31,14.3,14.31,92000.0,14.1091,14.1189,14.1091,14.1189,92000.0
2017-05-05 10:40:00,14.31,14.32,14.31,14.32,48000.0,14.1189,14.1288,14.1189,14.1288,48000.0
2017-05-05 10:45:00,14.32,14.34,14.32,14.33,183520.0,14.1288,14.1485,14.1288,14.1387,183520.0
2017-05-05 10:50:00,14.33,14.33,14.33,14.33,8760.0,14.1387,14.1387,14.1387,14.1387,8760.0
2017-05-05 10:55:00,14.32,14.32,14.32,14.32,97240.0,14.1288,14.1288,14.1288,14.1288,97240.0
2017-05-05 11:00:00,14.32,14.33,14.32,14.33,135632.0,14.1288,14.1387,14.1288,14.1387,135632.0
2017-05-05 11:05:00,14.33,14.33,14.32,14.32,57000.0,14.1387,14.1387,14.1288,14.1288,57000.0
2017-05-05 11:10:00,14.33,14.33,14.31,14.32,65480.0,14.1387,14.1387,14.1189,14.1288,65480.0
2017-05-05 11:15:00,14.32,14.33,14.31,14.33,15200.0,14.1288,14.1387,14.1189,14.1387,15200.0
2017-05-05 11:20:00,14.33,14.33,14.31,14.31,15000.0,14.1387,14.1387,14.1189,14.1189,15000.0
2017-05-05 11:25:00,14.31,14.31,14.31,14.31,4688.0,14.1189,14.1189,14.1189,14.1189,4688.0
2017-05-05 11:30:00,14.31,14.32,14.31,14.32,9168.0,14.1189,14.1288,14.1189,14.1288,9168.0
2017-05-05 11:35:00,14.31,14.31,14.31,14.31,1600.0,14.1189,14.1189,14.1189,14.1189,1600.0
2017-05-05 11:40:00,14.31,14.31,14.31,14.31,800.0,14.1189,14.1189,14.1189,14.1189,800.0
2017-05-05 11:45:00,14.33,14.33,14.33,14.33,18944.0,14.1387,14.1387,14.1387,14.1387,18944.0
2017-05-05 11:50:00,14.33,14.35,14.33,14.35,12000.0,14.1387,14.1584,14.1387,14.1584,12000.0
2017-05-05 11:55:00,14.35,14.35,14.35,14.35,43720.0,14.1584,14.1584,14.1584,14.1584,43720.0
2017-05-05 12:00:00,14.35,14.36,14.35,14.35,12536.0,14.1584,14.1683,14.1584,14.1584,12536.0
2017-05-05 12:05:00,14.36,14.36,14.35,14.35,80880.0,14.1683,14.1683,14.1584,14.1584,80880.0
2017-05-05 12:10:00,14.35,14.36,14.35,14.36,9800.0,14.1584,14.1683,14.1584,14.1683,9800.0
2017-05-05 12:15:00,14.36,14.36,14.36,14.36,3200.0,14.1683,14.1683,14.1683,14.1683,3200.0
2017-05-05 12:20:00,14.36,14.36,14.35,14.35,7400.0,14.1683,14.1683,14.1584,14.1584,7400.0
2017-05-05 12:25:00,14.35,14.35,14.35,14.35,800.0,14.1584,14.1584,14.1584,14.1584,800.0
2017-05-05 12:30:00,14.34,14.34,14.32,14.33,16048.0,14.1485,14.1485,14.1288,14.1387,16048.0
2017-05-05 12:35:00,14.33,14.34,14.33,14.34,1800.0,14.1387,14.1485,14.1387,14.1485,1800.0
2017-05-05 12:40:00,14.35,14.35,14.35,14.35,14600.0,14.1584,14.1584,14.1584,14.1584,14600.0
2017-05-05 12:45:00,14.35,14.35,14.35,14.35,5600.0,14.1584,14.1584,14.1584,14.1584,5600.0
2017-05-05 12:50:00,14.36,14.36,14.35,14.35,195520.0,14.1683,14.1683,14.1584,14.1584,195520.0
2017-05-05 12:55:00,14.35,14.35,14.35,14.35,62016.0,14.1584,14.1584,14.1584,14.1584,62016.0
2017-05-05 13:00:00,14.35,14.35,14.35,14.35,80744.0,14.1584,14.1584,14.1584,14.1584,80744.0
2017-05-05 13:05:00,14.35,14.35,14.35,14.35,2400.0,14.1584,14.1584,14.1584,14.1584,2400.0
2017-05-05 13:10:00,14.36,14.36,14.35,14.35,8400.0,14.1683,14.1683,14.1584,14.1584,8400.0
2017-05-05 13:15:00,14.35,14.35,14.35,14.35,11200.0,14.1584,14.1584,14.1584,14.1584,11200.0
2017-05-05 13:20:00,14.36,14.37,14.36,14.37,21872.0,14.1683,14.1781,14.1683,14.1781,21872.0
2017-05-05 13:25:00,14.37,14.37,14.37,14.37,32000.0,14.1781,14.1781,14.1781,14.1781,32000.0
2017-05-05 13:30:00,14.37,14.37,14.37,14.37,1600.0,14.1781,14.1781,14.1781,14.1781,1600.0
2017-05-05 13:35:00,14.36,14.37,14.36,14.37,10672.0,14.1683,14.1781,14.1683,14.1781,10672.0
2017-05-05 13:40:00,14.37,14.37,14.37,14.37,30800.0,14.1781,14.1781,14.1781,14.1781,30800.0
2017-05-05 13:45:00,14.37,14.38,14.37,14.38,2400.0,14.1781,14.188,14.1781,14.188,2400.0
2017-05-05 13:50:00,14.38,14.38,14.38,14.38,11600.0,14.188,14.188,14.188,14.188,11600.0
2017-05-05 13:55:00,14.38,14.38,14.38,14.38,20800.0,14.188,14.188,14.188,14.188,20800.0
2017-05-05 14:00:00,14.38,14.38,14.38,14.38,8400.0,14.188,14.188,14.188,14.188,8400.0
2017-05-05 14:05:00,14.38,14.38,14.38,14.38,42400.0,14.188,14.188,14.188,14.188,42400.0
2017-05-05 14:10:00,14.38,14.38,14.37,14.37,22400.0,14.188,14.188,14.1781,14.1781,22400.0
2017-05-05 14:15:00,14.37,14.37,14.37,14.37,16728.0,14.1781,14.1781,14.1781,14.1781,16728.0
2017-05-05 14:20:00,14.37,14.37,14.37,14.37,1600.0,14.1781,14.1781,14.1781,14.1781,1600.0
2017-05-05 14:25:00,14.37,14.37,14.37,14.37,3200.0,14.1781,14.1781,14.1781,14.1781,3200.0
2017-05-05 14:30:00,14.37,14.37,14.37,14.37,4800.0,14.1781,14.1781,14.1781,14.1781,4800.0
2017-05-05 14:35:00,14.37,14.37,14.37,14.37,2400.0,14.1781,14.1781,14.1781,14.1781,2400.0
2017-05-05 14:40:00,14.37,14.37,14.37,14.37,36800.0,14.1781,14.1781,14.1781,14.1781,36800.0
2017-05-05 14:45:00,14.38,14.39,14.38,14.39,53288.0,14.188,14.1979,14.188,14.1979,53288.0
2017-05-05 14:50:00,14.38,14.39,14.38,14.38,173600.0,14.188,14.1979,14.188,14.188,173600.0
2017-05-05 14:55:00,14.38,14.38,14.38,14.38,28000.0,14.188,14.188,14.188,14.188,28000.0
2017-05-05 15:00:00,14.38,14.38,14.37,14.37,22400.0,14.188,14.188,14.1781,14.1781,22400.0
2017-05-05 15:05:00,14.38,14.38,14.38,14.38,36656.0,14.188,14.188,14.188,14.188,36656.0
2017-05-05 15:10:00,14.38,14.39,14.38,14.39,52800.0,14.188,14.1979,14.188,14.1979,52800.0
2017-05-05 15:15:00,14.39,14.39,14.38,14.38,19840.0,14.1979,14.1979,14.188,14.188,19840.0
2017-05-05 15:20:00,14.38,14.38,14.38,14.38,73496.0,14.188,14.188,14.188,14.188,73496.0
2017-05-05 15:25:00,14.39,14.39,14.38,14.38,13376.0,14.1979,14.1979,14.188,14.188,13376.0
2017-05-05 15:30:00,14.38,14.38,14.38,14.38,34816.0,14.188,14.188,14.188,14.188,34816.0
2017-05-05 15:35:00,14.38,14.39,14.38,14.38,74816.0,14.188,14.1979,14.188,14.188,74816.0
2017-05-05 15:40:00,14.38,14.39,14.38,14.39,70688.0,14.188,14.1979,14.188,14.1979,70688.0
2017-05-05 15:45:00,14.39,14.41,14.39,14.4,185272.0,14.1979,14.2176,14.1979,14.2077,185272.0
2017-05-05 15:50:00,14.41,14.42,14.41,14.42,37200.0,14.2176,14.2275,14.2176,14.2275,37200.0
2017-05-05 15:55:00,14.42,14.44,14.42,14.44,426672.0,14.2275,14.2472,14.2275,14.2472,426672.0
2017-05-08 09:30:00,14.45,14.47,14.44,14.47,164120.0,14.2571,14.2768,14.2472,14.2768,164120.0
2017-05-08 09:35:00,14.47,14.47,14.42,14.42,167600.0,14.2768,14.2768,14.2275,14.2275,167600.0
2017-05-08 09:40:00,14.42,14.44,14.42,14.44,201416.0,14.2275,14.2472,14.2275,14.2472,201416.0
2017-05-08 09:45:00,14.45,14.45,14.44,14.45,144568.0,14.2571,14.2571,14.2472,14.2571,144568.0
2017-05-08 09:50:00,14.45,14.45,14.43,14.43,69192.0,14.2571,14.2571,14.2373,14.2373,69192.0
2017-05-08 09:55:00,14.43,14.43,14.42,14.42,97200.0,14.2373,14.2373,14.2275,14.2275,97200.0
2017-05-08 10:00:00,14.42,14.43,14.41,14.43,25296.0,14.2275,14.2373,14.2176,14.2373,25296.0
2017-05-08 10:05:00,14.42,14.43,14.42,14.43,37088.0,14.2275,14.2373,14.2275,14.2373,37088.0
2017-05-08 10:10:00,14.44,14.44,14.42,14.42,109920.0,14.2472,14.2472,14.2275,14.2275,109920.0
2017-05-08 10:15:00,14.43,14.43,14.43,14.43,20800.0,14.2373,14.2373,14.2373,14.2373,20800.0
2017-05-08 10:20:00,14.43,14.43,14.42,14.43,72464.0,14.2373,14.2373,14.2275,14.2373,72464.0
2017-05-08 10:25:00,14.43,14.43,14.43,14.43,4800.0,14.2373,14.2373,14.2373,14.2373,4800.0
2017-05-08 10:30:00,14.43,14.44,14.42,14.44,38400.0,14.2373,14.2472,14.2275,14.2472,38400.0
2017-05-08 10:35:00,14.44,14.44,14.44,14.44,111600.0,14.2472,14.2472,14.2472,14.2472,111600.0
2017-05-08 10:40:00,14.44,14.46,14.44,14.45,77128.0,14.2472,14.2669,14.2472,14.2571,77128.0
2017-05-08 10:45:00,14.46,14.46,14.46,14.46,3200.0,14.2669,14.2669,14.2669,14.2669,3200.0
2017-05-08 10:50:00,14.45,14.45,14.42,14.42,138000.0,14.2571,14.2571,14.2275,14.2275,138000.0
2017-05-08 10:55:00,14.42,14.42,14.42,14.42,16800.0,14.2275,14.2275,14.2275,14.2275,16800.0
2017-05-08 11:00:00,14.42,14.43,14.42,14.43,11544.0,14.2275,14.2373,14.2275,14.2373,11544.0
2017-05-08 11:05:00,14.43,14.43,14.43,14.43,0.0,14.2373,14.2373,14.2373,14.2373,0.0
2017-05-08 11:10:00,14.43,14.43,14.42,14.42,30928.0,14.2373,14.2373,14.2275,14.2275,30928.0
2017-05-08 11:15:00,14.42,14.42,14.41,14.41,14512.0,14.2275,14.2275,14.2176,14.2176,14512.0
2017-05-08 11:20:00,14.41,14.41,14.4,14.4,5520.0,14.2176,14.2176,14.2077,14.2077,5520.0
2017-05-08 11:25:00,14.4,14.4,14.4,14.4,47360.0,14.2077,14.2077,14.2077,14.2077,47360.0
2017-05-08 11:30:00,14.4,14.42,14.4,14.42,45000.0,14.2077,14.2275,14.2077,14.2275,45000.0
2017-05-08 11:35:00,14.42,14.43,14.42,14.43,25600.0,14.2275,14.2373,14.2275,14.2373,25600.0
2017-05-08 11:40:00,14.43,14.44,14.43,14.44,26352.0,14.2373,14.2472,14.2373,14.2472,26352.0
2017-05-08 11:45:00,14.44,14.45,14.44,14.45,4800.0,14.2472,14.2571,14.2472,14.2571,4800.0
2017-05-08 11:50:00,14.44,14.44,14.43,14.44,19136.0,14.2472,14.2472,14.2373,14.2472,19136.0
2017-05-08 11:55:00,14.43,14.44,14.43,14.44,28800.0,14.2373,14.2472,14.2373,14.2472,28800.0
2017-05-08 12:00:00,14.44,14.44,14.43,14.44,22584.0,14.2472,14.2472,14.2373,14.2472,22584.0
2017-05-08 12:05:00,14.44,14.45,14.44,14.44,9440.0,14.2472,14.2571,14.2472,14.2472,9440.0
2017-05-08 12:10:00,14.44,14.44,14.43,14.43,40800.0,14.2472,14.2472,14.2373,14.2373,40800.0
2017-05-08 12:15:00,14.43,14.43,14.43,14.43,11200.0,14.2373,14.2373,14.2373,14.2373,11200.0
2017-05-08 12:20:00,14.43,14.44,14.43,14.44,11600.0,14.2373,14.2472,14.2373,14.2472,11600.0
2017-05-08 12:25:00,14.45,14.45,14.45,14.45,14000.0,14.2571,14.2571,14.2571,14.2571,14000.0
2017-05-08 12:30:00,14.45,14.46,14.45,14.46,45440.0,14.2571,14.2669,14.2571,14.2669,45440.0
2017-05-08 12:35:00,14.46,14.48,14.46,14.48,67160.0,14.2669,14.2867,14.2669,14.2867,67160.0
2017-05-08 12:40:00,14.47,14.48,14.47,14.48,55200.0,14.2768,14.2867,14.2768,14.2867,55200.0
2017-05-08 12:45:00,14.47,14.48,14.47,14.48,4000.0,14.2768,14.2867,14.2768,14.2867,4000.0
2017-05-08 12:50:00,14.47,14.47,14.47,14.47,12760.0,14.2768,14.2768,14.2768,14.2768,12760.0
2017-05-08 12:55:00,14.47,14.47,14.46,14.47,4000.0,14.2768,14.2768,14.2669,14.2768,4000.0
2017-05-08 13:00:00,14.46,14.46,14.45,14.46,12400.0,14.2669,14.2669,14.2571,14.2669,12400.0
2017-05-08 13:05:00,14.45,14.46,14.45,14.45,28000.0,14.2571,14.2669,14.2571,14.2571,28000.0
2017-05-08 13:10:00,14.46,14.46,14.45,14.45,45600.0,14.2669,14.2669,14.2571,14.2571,45600.0
2017-05-08 13:15:00,14.45,14.46,14.45,14.46,44200.0,14.2571,14.2669,14.2571,14.2669,44200.0
2017-05-08 13:20:00,14.46,14.47,14.46,14.46,10000.0,14.2669,14.2768,14.2669,14.2669,10000.0
2017-05-08 13:25:00,14.47,14.47,14.47,14.47,800.0,14.2768,14.2768,14.2768,14.2768,800.0
2017-05-08 13:30:00,14.46,14.46,14.45,14.45,10400.0,14.2669,14.2669,14.2571,14.2571,10400.0
2017-05-08 13:35:00,14.45,14.46,14.45,14.46,26952.0,14.2571,14.2669,14.2571,14.2669,26952.0
2017-05-08 13:40:00,14.46,14.47,14.46,14.47,14072.0,14.2669,14.2768,14.2669,14.2768,14072.0
2017-05-08 13:45:00,14.47,14.47,14.47,14.47,0.0,14.2768,14.2768,14.2768,14.2768,0.0
2017-05-08 13:50:00,14.48,14.48,14.47,14.48,14080.0,14.2867,14.2867,14.2768,14.2867,14080.0
2017-05-08 13:55:00,14.48,14.48,14.48,14.48,33280.0,14.2867,14.2867,14.2867,14.2867,33280.0
2017-05-08 14:00:00,14.48,14.48,14.48,14.48,4800.0,14.2867,14.2867,14.2867,14.2867,4800.0
2017-05-08 14:05:00,14.48,14.48,14.48,14.48,14624.0,14.2867,14.2867,14.2867,14.2867,14624.0
2017-05-08 14:10:00,14.48,14.48,14.48,14.48,1600.0,14.2867,14.2867,14.2867,14.2867,1600.0
2017-05-08 14:15:00,14.47,14.47,14.47,14.47,13448.0,14.2768,14.2768,14.2768,14.2768,13448.0
2017-05-08 14:20:00,14.47,14.47,14.47,14.47,3200.0,14.2768,14.2768,14.2768,14.2768,3200.0
2017-05-08 14:25:00,14.47,14.47,14.47,14.47,18200.0,14.2768,14.2768,14.2768,14.2768,18200.0
2017-05-08 14:30:00,14.48,14.48,14.47,14.47,3200.0,14.2867,14.2867,14.2768,14.2768,3200.0
2017-05-08 14:35:00,14.47,14.47,14.47,14.47,4800.0,14.2768,14.2768,14.2768,14.2768,4800.0
2017-05-08 14:40:00,14.47,14.47,14.46,14.46,7200.0,14.2768,14.2768,14.2669,14.2669,7200.0
2017-05-08 14:45:00,14.46,14.46,14.46,14.46,0.0,14.2669,14.2669,14.2669,14.2669,0.0
2017-05-08 14:50:00,14.48,14.48,14.48,14.48,11600.0,14.2867,14.2867,14.2867,14.2867,11600.0
2017-05-08 14:55:00,14.48,14.48,14.48,14.48,8800.0,14.2867,14.2867,14.2867,14.2867,8800.0
2017-05-08 15:00:00,14.48,14.48,14.47,14.48,71568.0,14.2867,14.2867,14.2768,14.2867,71568.0
2017-05-08 15:05:00,14.48,14.49,14.48,14.49,6400.0,14.2867,14.2965,14.2867,14.2965,6400.0
2017-05-08 15:10:00,14.49,14.49,14.48,14.48,18720.0,14.2965,14.2965,14.2867,14.2867,18720.0
2017-05-08 15:15:00,14.48,14.48,14.48,14.48,1040.0,14.2867,14.2867,14.2867,14.2867,1040.0
2017-05-08 15:20:00,14.47,14.48,14.47,14.48,4240.0,14.2768,14.2867,14.2768,14.2867,4240.0
2017-05-08 15:25:00,14.47,14.47,14.47,14.47,1600.0,14.2768,14.2768,14.2768,14.2768,1600.0
2017-05-08 15:30:00,14.47,14.47,14.46,14.47,13600.0,14.2768,14.2768,14.2669,14.2768,13600.0
2017-05-08 15:35:00,14.47,14.47,14.46,14.46,23400.0,14.2768,14.2768,14.2669,14.2669,23400.0
2017-05-08 15:40:00,14.45,14.46,14.45,14.45,32664.0,14.2571,14.2669,14.2571,14.2571,32664.0
2017-05-08 15:45:00,14.45,14.45,14.44,14.44,23072.0,14.2571,14.2571,14.2472,14.2472,23072.0
2017-05-08 15:50:00,14.46,14.49,14.46,14.48,144776.0,14.2669,14.2965,14.2669,14.2867,144776.0
2017-05-08 15:55:00,14.48,14.5,14.48,14.5,385664.0,14.2867,14.3064,14.2867,14.3064,385664.0
2017-05-09 09:30:00,14.54,14.56,14.52,14.56,187664.0,14.3459,14.3656,14.3261,14.3656,187664.0
2017-05-09 09:35:00,14.56,14.58,14.56,14.57,178176.0,14.3656,14.3853,14.3656,14.3755,178176.0
2017-05-09 09:40:00,14.57,14.57,14.56,14.57,31376.0,14.3755,14.3755,14.3656,14.3755,31376.0
2017-05-09 09:45:00,14.59,14.59,14.58,14.59,195184.0,14.3952,14.3952,14.3853,14.3952,195184.0
2017-05-09 09:50:00,14.59,14.6,14.59,14.6,94320.0,14.3952,14.4051,14.3952,14.4051,94320.0
2017-05-09 09:55:00,14.59,14.61,14.59,14.61,118000.0,14.3952,14.4149,14.3952,14.4149,118000.0
2017-05-09 10:00:00,14.62,14.66,14.62,14.64,202440.0,14.4248,14.4643,14.4248,14.4445,202440.0
2017-05-09 10:05:00,14.64,14.66,14.64,14.64,136536.0,14.4445,14.4643,14.4445,14.4445,136536.0
2017-05-09 10:10:00,14.64,14.65,14.64,14.65,106000.0,14.4445,14.4544,14.4445,14.4544,106000.0
2017-05-09 10:15:00,14.66,14.66,14.65,14.65,83992.0,14.4643,14.4643,14.4544,14.4544,83992.0
2017-05-09 10:20:00,14.66,14.66,14.63,14.64,45712.0,14.4643,14.4643,14.4347,14.4445,45712.0
2017-05-09 10:25:00,14.64,14.64,14.63,14.64,71640.0,14.4445,14.4445,14.4347,14.4445,71640.0
2017-05-09 10:30:00,14.65,14.65,14.64,14.64,42800.0,14.4544,14.4544,14.4445,14.4445,42800.0
2017-05-09 10:35:00,14.64,14.65,14.64,14.64,52288.0,14.4445,14.4544,14.4445,14.4445,52288.0
2017-05-09 10:40:00,14.65,14.65,14.62,14.62,155200.0,14.4544,14.4544,14.4248,14.4248,155200.0
2017-05-09 10:45:00,14.62,14.62,14.62,14.62,93424.0,14.4248,14.4248,14.4248,14.4248,93424.0
2017-05-09 10:50:00,14.62,14.63,14.62,14.63,12800.0,14.4248,14.4347,14.4248,14.4347,12800.0
2017-05-09 10:55:00,14.63,14.63,14.61,14.61,96608.0,14.4347,14.4347,14.4149,14.4149,96608.0
2017-05-09 11:00:00,14.62,14.63,14.61,14.63,66976.0,14.4248,14.4347,14.4149,14.4347,66976.0
2017-05-09 11:05:00,14.63,14.63,14.63,14.63,52920.0,14.4347,14.4347,14.4347,14.4347,52920.0
2017-05-09 11:10:00,14.63,14.63,14.62,14.62,350728.0,14.4347,14.4347,14.4248,14.4248,350728.0
2017-05-09 11:15:00,14.62,14.62,14.59,14.6,116224.0,14.4248,14.4248,14.3952,14.4051,116224.0
2017-05-09 11:20:00,14.6,14.6,14.59,14.59,97056.0,14.4051,14.4051,14.3952,14.3952,97056.0
2017-05-09 11:25:00,14.61,14.62,14.6,14.62,115976.0,14.4149,14.4248,14.4051,14.4248,115976.0
2017-05-09 11:30:00,14.61,14.62,14.61,14.61,7200.0,14.4149,14.4248,14.4149,14.4149,7200.0
2017-05-09 11:35:00,14.61,14.61,14.61,14.61,3200.0,14.4149,14.4149,14.4149,14.4149,3200.0
2017-05-09 11:40:00,14.61,14.61,14.6,14.6,37304.0,14.4149,14.4149,14.4051,14.4051,37304.0
2017-05-09 11:45:00,14.6,14.6,14.59,14.59,13880.0,14.4051,14.4051,14.3952,14.3952,13880.0
2017-05-09 11:50:00,14.59,14.59,14.59,14.59,2200.0,14.3952,14.3952,14.3952,14.3952,2200.0
2017-05-09 11:55:00,14.6,14.6,14.6,14.6,2400.0,14.4051,14.4051,14.4051,14.4051,2400.0
2017-05-09 12:00:00,14.61,14.61,14.6,14.61,31696.0,14.4149,14.4149,14.4051,14.4149,31696.0
2017-05-09 12:05:00,14.61,14.61,14.6,14.6,21600.0,14.4149,14.4149,14.4051,14.4051,21600.0
2017-05-09 12:10:00,14.62,14.62,14.61,14.61,16000.0,14.4248,14.4248,14.4149,14.4149,16000.0
2017-05-09 12:15:00,14.61,14.63,14.61,14.63,8216.0,14.4149,14.4347,14.4149,14.4347,8216.0
2017-05-09 12:20:00,14.63,14.63,14.61,14.62,40520.0,14.4347,14.4347,14.4149,14.4248,40520.0
2017-05-09 12:25:00,14.62,14.62,14.62,14.62,6520.0,14.4248,14.4248,14.4248,14.4248,6520.0
2017-05-09 12:30:00,14.61,14.61,14.6,14.6,5208.0,14.4149,14.4149,14.4051,14.4051,5208.0
2017-05-09 12:35:00,14.61,14.61,14.61,14.61,6248.0,14.4149,14.4149,14.4149,14.4149,6248.0
2017-05-09 12:40:00,14.62,14.62,14.61,14.61,1760.0,14.4248,14.4248,14.4149,14.4149,1760.0
2017-05-09 12:45:00,14.61,14.62,14.61,14.62,8000.0,14.4149,14.4248,14.4149,14.4248,8000.0
2017-05-09 12:50:00,14.61,14.61,14.61,14.61,16120.0,14.4149,14.4149,14.4149,14.4149,16120.0
2017-05-09 12:55:00,14.61,14.61,14.6,14.61,60520.0,14.4149,14.4149,14.4051,14.4149,60520.0
2017-05-09 13:00:00,14.61,14.62,14.61,14.61,13120.0,14.4149,14.4248,14.4149,14.4149,13120.0
2017-05-09 13:05:00,14.61,14.61,14.61,14.61,0.0,14.4149,14.4149,14.4149,14.4149,0.0
2017-05-09 13:10:00,14.61,14.61,14.61,14.61,6400.0,14.4149,14.4149,14.4149,14.4149,6400.0
2017-05-09 13:15:00,14.6,14.6,14.6,14.6,10200.0,14.4051,14.4051,14.4051,14.4051,10200.0
2017-05-09 13:20:00,14.6,14.6,14.6,14.6,138352.0,14.4051,14.4051,14.4051,14.4051,138352.0
2017-05-09 13:25:00,14.6,14.6,14.56,14.56,67000.0,14.4051,14.4051,14.3656,14.3656,67000.0
2017-05-09 13:30:00,14.57,14.58,14.57,14.58,4000.0,14.3755,14.3853,14.3755,14.3853,4000.0
2017-05-09 13:35:00,14.57,14.57,14.57,14.57,44800.0,14.3755,14.3755,14.3755,14.3755,44800.0
2017-05-09 13:40:00,14.57,14.58,14.57,14.58,31200.0,14.3755,14.3853,14.3755,14.3853,31200.0
2017-05-09 13:45:00,14.59,14.59,14.59,14.59,800.0,14.3952,14.3952,14.3952,14.3952,800.0
2017-05-09 13:50:00,14.59,14.59,14.58,14.59,102576.0,14.3952,14.3952,14.3853,14.3952,102576.0
2017-05-09 13:55:00,14.59,14.59,14.58,14.59,8000.0,14.3952,14.3952,14.3853,14.3952,8000.0
2017-05-09 14:00:00,14.59,14.59,14.58,14.58,4800.0,14.3952,14.3952,14.3853,14.3853,4800.0
2017-05-09 14:05:00,14.58,14.59,14.57,14.59,20040.0,14.3853,14.3952,14.3755,14.3952,20040.0
2017-05-09 14:10:00,14.58,14.58,14.58,14.58,3200.0,14.3853,14.3853,14.3853,14.3853,3200.0
2017-05-09 14:15:00,14.59,14.59,14.59,14.59,800.0,14.3952,14.3952,14.3952,14.3952,800.0
2017-05-09 14:20:00,14.59,14.59,14.59,14.59,2400.0,14.3952,14.3952,14.3952,14.3952,2400.0
2017-05-09 14:25:00,14.59,14.59,14.58,14.58,1600.0,14.3952,14.3952,14.3853,14.3853,1600.0
2017-05-09 14:30:00,14.58,14.59,14.58,14.58,14072.0,14.3853,14.3952,14.3853,14.3853,14072.0
2017-05-09 14:35:00,14.59,14.59,14.59,14.59,800.0,14.3952,14.3952,14.3952,14.3952,800.0
2017-05-09 14:40:00,14.58,14.59,14.58,14.59,5320.0,14.3853,14.3952,14.3853,14.3952,5320.0
2017-05-09 14:45:00,14.59,14.59,14.59,14.59,28560.0,14.3952,14.3952,14.3952,14.3952,28560.0
2017-05-09 14:50:00,14.59,14.59,14.59,14.59,18784.0,14.3952,14.3952,14.3952,14.3952,18784.0
2017-05-09 14:55:00,14.6,14.6,14.59,14.59,82216.0,14.4051,14.4051,14.3952,14.3952,82216.0
2017-05-09 15:00:00,14.59,14.59,14.59,14.59,800.0,14.3952,14.3952,14.3952,14.3952,800.0
2017-05-09 15:05:00,14.6,14.61,14.6,14.6,40400.0,14.4051,14.4149,14.4051,14.4051,40400.0
2017-05-09 15:10:00,14.6,14.61,14.6,14.6,54704.0,14.4051,14.4149,14.4051,14.4051,54704.0
2017-05-09 15:15:00,14.6,14.61,14.6,14.6,59920.0,14.4051,14.4149,14.4051,14.4051,59920.0
2017-05-09 15:20:00,14.59,14.61,14.59,14.6,7200.0,14.3952,14.4149,14.3952,14.4051,7200.0
2017-05-09 15:25:00,14.61,14.61,14.6,14.61,14440.0,14.4149,14.4149,14.4051,14.4149,14440.0
2017-05-09 15:30:00,14.61,14.61,14.58,14.58,89856.0,14.4149,14.4149,14.3853,14.3853,89856.0
2017-05-09 15:35:00,14.59,14.59,14.56,14.57,37576.0,14.3952,14.3952,14.3656,14.3755,37576.0
2017-05-09 15:40:00,14.57,14.57,14.54,14.55,92672.0,14.3755,14.3755,14.3459,14.3557,92672.0
2017-05-09 15:45:00,14.56,14.57,14.56,14.56,93600.0,14.3656,14.3755,14.3656,14.3656,93600.0
2017-05-09 15:50:00,14.56,14.58,14.56,14.58,298896.0,14.3656,14.3853,14.3656,14.3853,298896.0
2017-05-09 15:55:00,14.59,14.6,14.58,14.6,169296.0,14.3952,14.4051,14.3853,14.4051,169296.0
2017-05-10 09:30:00,14.62,14.62,14.59,14.6,249904.0,14.4248,14.4248,14.3952,14.4051,249904.0
2017-05-10 09:35:00,14.59,14.59,14.56,14.57,120400.0,14.3952,14.3952,14.3656,14.3755,120400.0
2017-05-10 09:40:00,14.57,14.58,14.57,14.58,80880.0,14.3755,14.3853,14.3755,14.3853,80880.0
2017-05-10 09:45:00,14.58,14.58,14.55,14.56,68504.0,14.3853,14.3853,14.3557,14.3656,68504.0
2017-05-10 09:50:00,14.55,14.55,14.54,14.55,64816.0,14.3557,14.3557,14.3459,14.3557,64816.0
2017-05-10 09:55:00,14.55,14.56,14.55,14.55,64536.0,14.3557,14.3656,14.3557,14.3557,64536.0
2017-05-10 10:00:00,14.55,14.55,14.53,14.54,100952.0,14.3557,14.3557,14.336,14.3459,100952.0
2017-05-10 10:05:00,14.54,14.55,14.54,14.55,129360.0,14.3459,14.3557,14.3459,14.3557,129360.0
2017-05-10 10:10:00,14.55,14.56,14.55,14.56,58640.0,14.3557,14.3656,14.3557,14.3656,58640.0
2017-05-10 10:15:00,14.56,14.56,14.55,14.55,33000.0,14.3656,14.3656,14.3557,14.3557,33000.0
2017-05-10 10:20:00,14.55,14.55,14.55,14.55,79152.0,14.3557,14.3557,14.3557,14.3557,79152.0
2017-05-10 10:25:00,14.55,14.55,14.52,14.52,93200.0,14.3557,14.3557,14.3261,14.3261,93200.0
2017-05-10 10:30:00,14.53,14.53,14.52,14.53,109136.0,14.336,14.336,14.3261,14.336,109136.0
2017-05-10 10:35:00,14.53,14.55,14.53,14.54,23904.0,14.336,14.3557,14.336,14.3459,23904.0
2017-05-10 10:40:00,14.53,14.55,14.53,14.55,33600.0,14.336,14.3557,14.336,14.3557,33600.0
2017-05-10 10:45:00,14.55,14.55,14.54,14.54,30640.0,14.3557,14.3557,14.3459,14.3459,30640.0
2017-05-10 10:50:00,14.53,14.54,14.53,14.54,16800.0,14.336,14.3459,14.336,14.3459,16800.0
2017-05-10 10:55:00,14.54,14.54,14.52,14.52,130768.0,14.3459,14.3459,14.3261,14.3261,130768.0
2017-05-10 11:00:00,14.52,14.54,14.52,14.54,22400.0,14.3261,14.3459,14.3261,14.3459,22400.0
2017-05-10 11:05:00,14.54,14.55,14.53,14.55,69744.0,14.3459,14.3557,14.336,14.3557,69744.0
2017-05-10 11:10:00,14.54,14.56,14.54,14.55,44000.0,14.3459,14.3656,14.3459,14.3557,44000.0
2017-05-10 11:15:00,14.55,14.56,14.55,14.56,33784.0,14.3557,14.3656,14.3557,14.3656,33784.0
2017-05-10 11:20:00,14.56,14.58,14.56,14.58,65040.0,14.3656,14.3853,14.3656,14.3853,65040.0
2017-05-10 11:25:00,14.57,14.59,14.57,14.58,138560.0,14.3755,14.3952,14.3755,14.3853,138560.0
2017-05-10 11:30:00,14.59,14.59,14.57,14.57,22936.0,14.3952,14.3952,14.3755,14.3755,22936.0
2017-05-10 11:35:00,14.58,14.58,14.57,14.57,3840.0,14.3853,14.3853,14.3755,14.3755,3840.0
2017-05-10 11:40:00,14.57,14.57,14.57,14.57,12000.0,14.3755,14.3755,14.3755,14.3755,12000.0
2017-05-10 11:45:00,14.57,14.57,14.56,14.56,42384.0,14.3755,14.3755,14.3656,14.3656,42384.0
2017-05-10 11:50:00,14.56,14.56,14.56,14.56,39200.0,14.3656,14.3656,14.3656,14.3656,39200.0
2017-05-10 11:55:00,14.57,14.57,14.57,14.57,7200.0,14.3755,14.3755,14.3755,14.3755,7200.0
2017-05-10 12:00:00,14.57,14.58,14.57,14.58,7200.0,14.3755,14.3853,14.3755,14.3853,7200.0
2017-05-10 12:05:00,14.58,14.58,14.57,14.57,33600.0,14.3853,14.3853,14.3755,14.3755,33600.0
2017-05-10 12:10:00,14.57,14.57,14.56,14.57,15200.0,14.3755,14.3755,14.3656,14.3755,15200.0
2017-05-10 12:15:00,14.57,14.57,14.57,14.57,800.0,14.3755,14.3755,14.3755,14.3755,800.0
2017-05-10 12:20:00,14.57,14.57,14.57,14.57,0.0,14.3755,14.3755,14.3755,14.3755,0.0
2017-05-10 12:25:00,14.58,14.59,14.58,14.59,8352.0,14.3853,14.3952,14.3853,14.3952,8352.0
2017-05-10 12:30:00,14.59,14.6,14.59,14.59,11600.0,14.3952,14.4051,14.3952,14.3952,11600.0
2017-05-10 12:35:00,14.59,14.59,14.58,14.58,1824.0,14.3952,14.3952,14.3853,14.3853,1824.0
2017-05-10 12:40:00,14.59,14.6,14.59,14.6,10400.0,14.3952,14.4051,14.3952,14.4051,10400.0
2017-05-10 12:45:00,14.6,14.6,14.6,14.6,4000.0,14.4051,14.4051,14.4051,14.4051,4000.0
2017-05-10 12:50:00,14.6,14.6,14.6,14.6,11600.0,14.4051,14.4051,14.4051,14.4051,11600.0
2017-05-10 12:55:00,14.6,14.61,14.6,14.6,34400.0,14.4051,14.4149,14.4051,14.4051,34400.0
2017-05-10 13:00:00,14.6,14.61,14.6,14.61,10400.0,14.4051,14.4149,14.4051,14.4149,10400.0
2017-05-10 13:05:00,14.61,14.61,14.6,14.6,32216.0,14.4149,14.4149,14.4051,14.4051,32216.0
2017-05-10 13:10:00,14.59,14.59,14.59,14.59,13040.0,14.3952,14.3952,14.3952,14.3952,13040.0
2017-05-10 13:15:00,14.59,14.6,14.59,14.6,58840.0,14.3952,14.4051,14.3952,14.4051,58840.0
2017-05-10 13:20:00,14.6,14.6,14.6,14.6,9576.0,14.4051,14.4051,14.4051,14.4051,9576.0
2017-05-10 13:25:00,14.6,14.61,14.6,14.61,8800.0,14.4051,14.4149,14.4051,14.4149,8800.0
2017-05-10 13:30:00,14.61,14.61,14.61,14.61,4800.0,14.4149,14.4149,14.4149,14.4149,4800.0
2017-05-10 13:35:00,14.61,14.61,14.6,14.61,24368.0,14.4149,14.4149,14.4051,14.4149,24368.0
2017-05-10 13:40:00,14.61,14.61,14.61,14.61,7360.0,14.4149,14.4149,14.4149,14.4149,7360.0
2017-05-10 13:45:00,14.61,14.61,14.61,14.61,0.0,14.4149,14.4149,14.4149,14.4149,0.0
2017-05-10 13:50:00,14.61,14.62,14.61,14.61,800.0,14.4149,14.4248,14.4149,14.4149,800.0
2017-05-10 13:55:00,14.62,14.62,14.61,14.61,25600.0,14.4248,14.4248,14.4149,14.4149,25600.0
2017-05-10 14:00:00,14.61,14.62,14.61,14.61,10400.0,14.4149,14.4248,14.4149,14.4149,10400.0
2017-05-10 14:05:00,14.6,14.61,14.6,14.6,9600.0,14.4051,14.4149,14.4051,14.4051,9600.0
2017-05-10 14:10:00,14.61,14.61,14.6,14.6,45488.0,14.4149,14.4149,14.4051,14.4051,45488.0
2017-05-10 14:15:00,14.61,14.61,14.61,14.61,26904.0,14.4149,14.4149,14.4149,14.4149,26904.0
2017-05-10 14:20:00,14.61,14.61,14.6,14.6,108800.0,14.4149,14.4149,14.4051,14.4051,108800.0
2017-05-10 14:25:00,14.6,14.6,14.59,14.59,24560.0,14.4051,14.4051,14.3952,14.3952,24560.0
2017-05-10 14:30:00,14.6,14.61,14.6,14.6,11200.0,14.4051,14.4149,14.4051,14.4051,11200.0
2017-05-10 14:35:00,14.6,14.6,14.6,14.6,0.0,14.4051,14.4051,14.4051,14.4051,0.0
2017-05-10 14:40:00,14.6,14.6,14.6,14.6,12000.0,14.4051,14.4051,14.4051,14.4051,12000.0
2017-05-10 14:45:00,14.6,14.61,14.6,14.61,12000.0,14.4051,14.4149,14.4051,14.4149,12000.0
2017-05-10 14:50:00,14.61,14.62,14.61,14.62,9936.0,14.4149,14.4248,14.4149,14.4248,9936.0
2017-05-10 14:55:00,14.62,14.62,14.62,14.62,0.0,14.4248,14.4248,14.4248,14.4248,0.0
2017-05-10 15:00:00,14.61,14.62,14.61,14.62,21640.0,14.4149,14.4248,14.4149,14.4248,21640.0
2017-05-10 15:05:00,14.62,14.62,14.62,14.62,2520.0,14.4248,14.4248,14.4248,14.4248,2520.0
2017-05-10 15:10:00,14.62,14.62,14.62,14.62,1600.0,14.4248,14.4248,14.4248,14.4248,1600.0
2017-05-10 15:15:00,14.62,14.63,14.62,14.62,23664.0,14.4248,14.4347,14.4248,14.4248,23664.0
2017-05-10 15:20:00,14.61,14.62,14.61,14.61,31200.0,14.4149,14.4248,14.4149,14.4149,31200.0
2017-05-10 15:25:00,14.61,14.61,14.6,14.6,106568.0,14.4149,14.4149,14.4051,14.4051,106568.0
2017-05-10 15:30:00,14.6,14.6,14.59,14.59,33032.0,14.4051,14.4051,14.3952,14.3952,33032.0
2017-05-10 15:35:00,14.59,14.59,14.56,14.57,162400.0,14.3952,14.3952,14.3656,14.3755,162400.0
2017-05-10 15:40:00,14.57,14.58,14.57,14.58,46368.0,14.3755,14.3853,14.3755,14.3853,46368.0
2017-05-10 15:45:00,14.58,14.59,14.58,14.59,68408.0,14.3853,14.3952,14.3853,14.3952,68408.0
2017-05-10 15:50:00,14.6,14.6,14.59,14.6,41872.0,14.4051,14.4051,14.3952,14.4051,41872.0
2017-05-10 15:55:00,14.6,14.62,14.6,14.61,444704.0,14.4051,14.4248,14.4051,14.4149,444704.0
2017-05-11 09:30:00,14.54,14.55,14.53,14.54,277624.0,14.3459,14.3557,14.336,14.3459,277624.0
2017-05-11 09:35:00,14.55,14.56,14.53,14.56,226592.0,14.3557,14.3656,14.336,14.3656,226592.0
2017-05-11 09:40:00,14.55,14.55,14.53,14.53,109600.0,14.3557,14.3557,14.336,14.336,109600.0
2017-05-11 09:45:00,14.53,14.53,14.5,14.5,140368.0,14.336,14.336,14.3064,14.3064,140368.0
2017-05-11 09:50:00,14.48,14.49,14.46,14.47,99400.0,14.2867,14.2965,14.2669,14.2768,99400.0
2017-05-11 09:55:00,14.47,14.47,14.43,14.45,325352.0,14.2768,14.2768,14.2373,14.2571,325352.0
2017-05-11 10:00:00,14.46,14.46,14.42,14.44,121816.0,14.2669,14.2669,14.2275,14.2472,121816.0
2017-05-11 10:05:00,14.44,14.47,14.44,14.46,116696.0,14.2472,14.2768,14.2472,14.2669,116696.0
2017-05-11 10:10:00,14.46,14.46,14.45,14.46,45200.0,14.2669,14.2669,14.2571,14.2669,45200.0
2017-05-11 10:15:00,14.45,14.46,14.43,14.43,94176.0,14.2571,14.2669,14.2373,14.2373,94176.0
2017-05-11 10:20:00,14.44,14.44,14.41,14.42,169640.0,14.2472,14.2472,14.2176,14.2275,169640.0
2017-05-11 10:25:00,14.42,14.44,14.41,14.44,144480.0,14.2275,14.2472,14.2176,14.2472,144480.0
2017-05-11 10:30:00,14.43,14.43,14.4,14.43,121544.0,14.2373,14.2373,14.2077,14.2373,121544.0
2017-05-11 10:35:00,14.43,14.45,14.41,14.41,82360.0,14.2373,14.2571,14.2176,14.2176,82360.0
2017-05-11 10:40:00,14.42,14.44,14.42,14.44,24000.0,14.2275,14.2472,14.2275,14.2472,24000.0
2017-05-11 10:45:00,14.44,14.44,14.43,14.43,118408.0,14.2472,14.2472,14.2373,14.2373,118408.0
2017-05-11 10:50:00,14.44,14.44,14.4,14.41,100176.0,14.2472,14.2472,14.2077,14.2176,100176.0
2017-05-11 10:55:00,14.41,14.43,14.41,14.43,13120.0,14.2176,14.2373,14.2176,14.2373,13120.0
2017-05-11 11:00:00,14.43,14.45,14.43,14.45,84960.0,14.2373,14.2571,14.2373,14.2571,84960.0
2017-05-11 11:05:00,14.45,14.45,14.44,14.44,88032.0,14.2571,14.2571,14.2472,14.2472,88032.0
2017-05-11 11:10:00,14.45,14.46,14.45,14.45,57504.0,14.2571,14.2669,14.2571,14.2571,57504.0
2017-05-11 11:15:00,14.45,14.46,14.45,14.45,103008.0,14.2571,14.2669,14.2571,14.2571,103008.0
2017-05-11 11:20:00,14.46,14.46,14.45,14.46,40960.0,14.2669,14.2669,14.2571,14.2669,40960.0
2017-05-11 11:25:00,14.46,14.47,14.46,14.47,48800.0,14.2669,14.2768,14.2669,14.2768,48800.0
2017-05-11 11:30:00,14.48,14.48,14.47,14.47,26400.0,14.2867,14.2867,14.2768,14.2768,26400.0
2017-05-11 11:35:00,14.48,14.48,14.47,14.47,116200.0,14.2867,14.2867,14.2768,14.2768,116200.0
2017-05-11 11:40:00,14.47,14.47,14.47,14.47,4800.0,14.2768,14.2768,14.2768,14.2768,4800.0
2017-05-11 11:45:00,14.46,14.47,14.46,14.47,7200.0,14.2669,14.2768,14.2669,14.2768,7200.0
2017-05-11 11:50:00,14.46,14.46,14.46,14.46,12800.0,14.2669,14.2669,14.2669,14.2669,12800.0
2017-05-11 11:55:00,14.47,14.47,14.45,14.46,6400.0,14.2768,14.2768,14.2571,14.2669,6400.0
2017-05-11 12:00:00,14.47,14.47,14.47,14.47,8000.0,14.2768,14.2768,14.2768,14.2768,8000.0
2017-05-11 12:05:00,14.47,14.47,14.47,14.47,124752.0,14.2768,14.2768,14.2768,14.2768,124752.0
2017-05-11 12:10:00,14.47,14.48,14.47,14.48,5600.0,14.2768,14.2867,14.2768,14.2867,5600.0
2017-05-11 12:15:00,14.48,14.5,14.48,14.5,72944.0,14.2867,14.3064,14.2867,14.3064,72944.0
2017-05-11 12:20:00,14.5,14.5,14.49,14.5,19200.0,14.3064,14.3064,14.2965,14.3064,19200.0
2017-05-11 12:25:00,14.5,14.5,14.49,14.49,40920.0,14.3064,14.3064,14.2965,14.2965,40920.0
2017-05-11 12:30:00,14.5,14.5,14.5,14.5,22720.0,14.3064,14.3064,14.3064,14.3064,22720.0
2017-05-11 12:35:00,14.51,14.51,14.5,14.5,8800.0,14.3163,14.3163,14.3064,14.3064,8800.0
2017-05-11 12:40:00,14.5,14.51,14.5,14.51,7296.0,14.3064,14.3163,14.3064,14.3163,7296.0
2017-05-11 12:45:00,14.51,14.51,14.5,14.5,1600.0,14.3163,14.3163,14.3064,14.3064,1600.0
2017-05-11 12:50:00,14.5,14.5,14.49,14.49,92800.0,14.3064,14.3064,14.2965,14.2965,92800.0
2017-05-11 12:55:00,14.49,14.5,14.49,14.5,13240.0,14.2965,14.3064,14.2965,14.3064,13240.0
2017-05-11 13:00:00,14.49,14.51,14.49,14.5,23200.0,14.2965,14.3163,14.2965,14.3064,23200.0
2017-05-11 13:05:00,14.51,14.52,14.51,14.51,32376.0,14.3163,14.3261,14.3163,14.3163,32376.0
2017-05-11 13:10:00,14.51,14.52,14.51,14.52,15936.0,14.3163,14.3261,14.3163,14.3261,15936.0
2017-05-11 13:15:00,14.52,14.54,14.52,14.54,116120.0,14.3261,14.3459,14.3261,14.3459,116120.0
2017-05-11 13:20:00,14.54,14.54,14.53,14.53,40800.0,14.3459,14.3459,14.336,14.336,40800.0
2017-05-11 13:25:00,14.53,14.53,14.52,14.52,40800.0,14.336,14.336,14.3261,14.3261,40800.0
2017-05-11 13:30:00,14.53,14.53,14.53,14.53,29000.0,14.336,14.336,14.336,14.336,29000.0
2017-05-11 13:35:00,14.53,14.54,14.53,14.54,8800.0,14.336,14.3459,14.336,14.3459,8800.0
2017-05-11 13:40:00,14.54,14.56,14.54,14.55,96200.0,14.3459,14.3656,14.3459,14.3557,96200.0
2017-05-11 13:45:00,14.55,14.56,14.55,14.56,24000.0,14.3557,14.3656,14.3557,14.3656,24000.0
2017-05-11 13:50:00,14.56,14.56,14.55,14.56,43200.0,14.3656,14.3656,14.3557,14.3656,43200.0
2017-05-11 13:55:00,14.56,14.56,14.56,14.56,800.0,14.3656,14.3656,14.3656,14.3656,800.0
2017-05-11 14:00:00,14.57,14.57,14.56,14.57,40320.0,14.3755,14.3755,14.3656,14.3755,40320.0
2017-05-11 14:05:00,14.57,14.57,14.55,14.56,115200.0,14.3755,14.3755,14.3557,14.3656,115200.0
2017-05-11 14:10:00,14.56,14.57,14.55,14.56,202160.0,14.3656,14.3755,14.3557,14.3656,202160.0
2017-05-11 14:15:00,14.57,14.58,14.56,14.58,295848.0,14.3755,14.3853,14.3656,14.3853,295848.0
2017-05-11 14:20:00,14.58,14.59,14.58,14.58,294456.0,14.3853,14.3952,14.3853,14.3853,294456.0
2017-05-11 14:25:00,14.58,14.58,14.58,14.58,261800.0,14.3853,14.3853,14.3853,14.3853,261800.0
2017-05-11 14:30:00,14.58,14.58,14.58,14.58,3200.0,14.3853,14.3853,14.3853,14.3853,3200.0
2017-05-11 14:35:00,14.58,14.58,14.57,14.57,4800.0,14.3853,14.3853,14.3755,14.3755,4800.0
2017-05-11 14:40:00,14.57,14.58,14.57,14.57,41120.0,14.3755,14.3853,14.3755,14.3755,41120.0
2017-05-11 14:45:00,14.56,14.57,14.56,14.57,1600.0,14.3656,14.3755,14.3656,14.3755,1600.0
2017-05-11 14:50:00,14.57,14.57,14.56,14.56,13840.0,14.3755,14.3755,14.3656,14.3656,13840.0
2017-05-11 14:55:00,14.56,14.56,14.55,14.56,41600.0,14.3656,14.3656,14.3557,14.3656,41600.0
2017-05-11 15:00:00,14.56,14.56,14.56,14.56,68000.0,14.3656,14.3656,14.3656,14.3656,68000.0
2017-05-11 15:05:00,14.56,14.56,14.56,14.56,48800.0,14.3656,14.3656,14.3656,14.3656,48800.0
2017-05-11 15:10:00,14.56,14.58,14.56,14.58,23200.0,14.3656,14.3853,14.3656,14.3853,23200.0
2017-05-11 15:15:00,14.58,14.58,14.57,14.57,7528.0,14.3853,14.3853,14.3755,14.3755,7528.0
2017-05-11 15:20:00,14.56,14.56,14.56,14.56,5600.0,14.3656,14.3656,14.3656,14.3656,5600.0
2017-05-11 15:25:00,14.56,14.56,14.56,14.56,12000.0,14.3656,14.3656,14.3656,14.3656,12000.0
2017-05-11 15:30:00,14.56,14.58,14.56,14.58,26400.0,14.3656,14.3853,14.3656,14.3853,26400.0
2017-05-11 15:35:00,14.58,14.59,14.58,14.59,119256.0,14.3853,14.3952,14.3853,14.3952,119256.0
2017-05-11 15:40:00,14.58,14.59,14.58,14.59,122496.0,14.3853,14.3952,14.3853,14.3952,122496.0
2017-05-11 15:45:00,14.59,14.59,14.59,14.59,32040.0,14.3952,14.3952,14.3952,14.3952,32040.0
2017-05-11 15:50:00,14.59,14.6,14.59,14.59,26400.0,14.3952,14.4051,14.3952,14.3952,26400.0
2017-05-11 15:55:00,14.59,14.6,14.58,14.59,363848.0,14.3952,14.4051,14.3853,14.3952,363848.0
2017-05-12 09:30:00,14.6,14.64,14.6,14.63,239344.0,14.4051,14.4445,14.4051,14.4347,239344.0
2017-05-12 09:35:00,14.63,14.63,14.6,14.62,145600.0,14.4347,14.4347,14.4051,14.4248,145600.0
2017-05-12 09:40:00,14.62,14.63,14.62,14.62,34576.0,14.4248,14.4347,14.4248,14.4248,34576.0
2017-05-12 09:45:00,14.63,14.64,14.61,14.61,238480.0,14.4347,14.4445,14.4149,14.4149,238480.0
2017-05-12 09:50:00,14.61,14.63,14.59,14.61,88000.0,14.4149,14.4347,14.3952,14.4149,88000.0
2017-05-12 09:55:00,14.61,14.61,14.6,14.61,147520.0,14.4149,14.4149,14.4051,14.4149,147520.0
2017-05-12 10:00:00,14.61,14.61,14.59,14.6,32560.0,14.4149,14.4149,14.3952,14.4051,32560.0
2017-05-12 10:05:00,14.61,14.62,14.6,14.62,24856.0,14.4149,14.4248,14.4051,14.4248,24856.0
2017-05-12 10:10:00,14.62,14.63,14.61,14.63,66016.0,14.4248,14.4347,14.4149,14.4347,66016.0
2017-05-12 10:15:00,14.63,14.63,14.63,14.63,66664.0,14.4347,14.4347,14.4347,14.4347,66664.0
2017-05-12 10:20:00,14.63,14.64,14.62,14.64,55200.0,14.4347,14.4445,14.4248,14.4445,55200.0
2017-05-12 10:25:00,14.64,14.64,14.59,14.59,92568.0,14.4445,14.4445,14.3952,14.3952,92568.0
2017-05-12 10:30:00,14.6,14.6,14.59,14.6,40840.0,14.4051,14.4051,14.3952,14.4051,40840.0
2017-05-12 10:35:00,14.6,14.61,14.6,14.61,20800.0,14.4051,14.4149,14.4051,14.4149,20800.0
2017-05-12 10:40:00,14.61,14.61,14.6,14.61,92280.0,14.4149,14.4149,14.4051,14.4149,92280.0
2017-05-12 10:45:00,14.6,14.6,14.59,14.59,23640.0,14.4051,14.4051,14.3952,14.3952,23640.0
2017-05-12 10:50:00,14.59,14.6,14.58,14.58,32800.0,14.3952,14.4051,14.3853,14.3853,32800.0
2017-05-12 10:55:00,14.59,14.6,14.58,14.6,88920.0,14.3952,14.4051,14.3853,14.4051,88920.0
2017-05-12 11:00:00,14.6,14.61,14.6,14.61,15264.0,14.4051,14.4149,14.4051,14.4149,15264.0
2017-05-12 11:05:00,14.61,14.62,14.61,14.62,21600.0,14.4149,14.4248,14.4149,14.4248,21600.0
2017-05-12 11:10:00,14.63,14.63,14.62,14.62,12400.0,14.4347,14.4347,14.4248,14.4248,12400.0
2017-05-12 11:15:00,14.62,14.62,14.61,14.61,8000.0,14.4248,14.4248,14.4149,14.4149,8000.0
2017-05-12 11:20:00,14.62,14.62,14.62,14.62,7960.0,14.4248,14.4248,14.4248,14.4248,7960.0
2017-05-12 11:25:00,14.62,14.63,14.62,14.63,16800.0,14.4248,14.4347,14.4248,14.4347,16800.0
2017-05-12 11:30:00,14.63,14.65,14.63,14.65,138824.0,14.4347,14.4544,14.4347,14.4544,138824.0
2017-05-12 11:35:00,14.65,14.65,14.64,14.64,14720.0,14.4544,14.4544,14.4445,14.4445,14720.0
2017-05-12 11:40:00,14.64,14.65,14.64,14.64,16720.0,14.4445,14.4544,14.4445,14.4445,16720.0
2017-05-12 11:45:00,14.65,14.65,14.65,14.65,3200.0,14.4544,14.4544,14.4544,14.4544,3200.0
2017-05-12 11:50:00,14.64,14.65,14.64,14.65,21200.0,14.4445,14.4544,14.4445,14.4544,21200.0
2017-05-12 11:55:00,14.65,14.66,14.65,14.66,30392.0,14.4544,14.4643,14.4544,14.4643,30392.0
2017-05-12 12:00:00,14.65,14.66,14.65,14.65,44192.0,14.4544,14.4643,14.4544,14.4544,44192.0
2017-05-12 12:05:00,14.65,14.65,14.63,14.63,16776.0,14.4544,14.4544,14.4347,14.4347,16776.0
2017-05-12 12:10:00,14.63,14.64,14.63,14.64,9896.0,14.4347,14.4445,14.4347,14.4445,9896.0
2017-05-12 12:15:00,14.64,14.64,14.64,14.64,0.0,14.4445,14.4445,14.4445,14.4445,0.0
2017-05-12 12:20:00,14.64,14.65,14.64,14.65,224800.0,14.4445,14.4544,14.4445,14.4544,224800.0
2017-05-12 12:25:00,14.65,14.65,14.64,14.64,5600.0,14.4544,14.4544,14.4445,14.4445,5600.0
2017-05-12 12:30:00,14.64,14.64,14.63,14.64,5600.0,14.4445,14.4445,14.4347,14.4445,5600.0
2017-05-12 12:35:00,14.64,14.64,14.64,14.64,20800.0,14.4445,14.4445,14.4445,14.4445,20800.0
2017-05-12 12:40:00,14.64,14.65,14.64,14.65,4800.0,14.4445,14.4544,14.4445,14.4544,4800.0
2017-05-12 12:45:00,14.65,14.65,14.65,14.65,15200.0,14.4544,14.4544,14.4544,14.4544,15200.0
2017-05-12 12:50:00,14.64,14.64,14.64,14.64,3200.0,14.4445,14.4445,14.4445,14.4445,3200.0
2017-05-12 12:55:00,14.64,14.64,14.63,14.64,28800.0,14.4445,14.4445,14.4347,14.4445,28800.0
2017-05-12 13:00:00,14.64,14.64,14.63,14.64,15624.0,14.4445,14.4445,14.4347,14.4445,15624.0
2017-05-12 13:05:00,14.64,14.64,14.63,14.63,112680.0,14.4445,14.4445,14.4347,14.4347,112680.0
2017-05-12 13:10:00,14.63,14.63,14.63,14.63,58880.0,14.4347,14.4347,14.4347,14.4347,58880.0
2017-05-12 13:15:00,14.64,14.64,14.63,14.63,8000.0,14.4445,14.4445,14.4347,14.4347,8000.0
2017-05-12 13:20:00,14.63,14.64,14.63,14.64,3600.0,14.4347,14.4445,14.4347,14.4445,3600.0
2017-05-12 13:25:00,14.64,14.64,14.63,14.63,4496.0,14.4445,14.4445,14.4347,14.4347,4496.0
2017-05-12 13:30:00,14.63,14.63,14.63,14.63,6400.0,14.4347,14.4347,14.4347,14.4347,6400.0
2017-05-12 13:35:00,14.63,14.63,14.63,14.63,10400.0,14.4347,14.4347,14.4347,14.4347,10400.0
2017-05-12 13:40:00,14.64,14.64,14.63,14.64,12072.0,14.4445,14.4445,14.4347,14.4445,12072.0
2017-05-12 13:45:00,14.64,14.64,14.64,14.64,4800.0,14.4445,14.4445,14.4445,14.4445,4800.0
2017-05-12 13:50:00,14.65,14.66,14.65,14.66,14368.0,14.4544,14.4643,14.4544,14.4643,14368.0
2017-05-12 13:55:00,14.65,14.65,14.65,14.65,7592.0,14.4544,14.4544,14.4544,14.4544,7592.0
2017-05-12 14:00:00,14.66,14.66,14.65,14.65,24048.0,14.4643,14.4643,14.4544,14.4544,24048.0
2017-05-12 14:05:00,14.66,14.66,14.65,14.66,14400.0,14.4643,14.4643,14.4544,14.4643,14400.0
2017-05-12 14:10:00,14.66,14.66,14.66,14.66,0.0,14.4643,14.4643,14.4643,14.4643,0.0
2017-05-12 14:15:00,14.65,14.65,14.65,14.65,5112.0,14.4544,14.4544,14.4544,14.4544,5112.0
2017-05-12 14:20:00,14.65,14.65,14.65,14.65,2400.0,14.4544,14.4544,14.4544,14.4544,2400.0
2017-05-12 14:25:00,14.65,14.65,14.65,14.65,0.0,14.4544,14.4544,14.4544,14.4544,0.0
2017-05-12 14:30:00,14.64,14.65,14.64,14.65,24000.0,14.4445,14.4544,14.4445,14.4544,24000.0
2017-05-12 14:35:00,14.65,14.65,14.65,14.65,0.0,14.4544,14.4544,14.4544,14.4544,0.0
2017-05-12 14:40:00,14.65,14.66,14.65,14.65,8200.0,14.4544,14.4643,14.4544,14.4544,8200.0
2017-05-12 14:45:00,14.66,14.66,14.66,14.66,2400.0,14.4643,14.4643,14.4643,14.4643,2400.0
2017-05-12 14:50:00,14.65,14.65,14.65,14.65,2400.0,14.4544,14.4544,14.4544,14.4544,2400.0
2017-05-12 14:55:00,14.65,14.65,14.65,14.65,8800.0,14.4544,14.4544,14.4544,14.4544,8800.0
2017-05-12 15:00:00,14.65,14.65,14.65,14.65,7200.0,14.4544,14.4544,14.4544,14.4544,7200.0
2017-05-12 15:05:00,14.65,14.65,14.64,14.64,23000.0,14.4544,14.4544,14.4445,14.4445,23000.0
2017-05-12 15:10:00,14.64,14.64,14.64,14.64,20712.0,14.4445,14.4445,14.4445,14.4445,20712.0
2017-05-12 15:15:00,14.63,14.64,14.63,14.64,36216.0,14.4347,14.4445,14.4347,14.4445,36216.0
2017-05-12 15:20:00,14.64,14.65,14.64,14.65,18400.0,14.4445,14.4544,14.4445,14.4544,18400.0
2017-05-12 15:25:00,14.64,14.64,14.63,14.63,10400.0,14.4445,14.4445,14.4347,14.4347,10400.0
2017-05-12 15:30:00,14.62,14.62,14.61,14.61,21152.0,14.4248,14.4248,14.4149,14.4149,21152.0
2017-05-12 15:35:00,14.62,14.63,14.62,14.63,17272.0,14.4248,14.4347,14.4248,14.4347,17272.0
2017-05-12 15:40:00,14.63,14.65,14.63,14.64,59440.0,14.4347,14.4544,14.4347,14.4445,59440.0
2017-05-12 15:45:00,14.63,14.64,14.63,14.63,23600.0,14.4347,14.4445,14.4347,14.4347,23600.0
2017-05-12 15:50:00,14.64,14.64,14.64,14.64,104400.0,14.4445,14.4445,14.4445,14.4445,104400.0
2017-05-12 15:55:00,14.64,14.66,14.64,14.66,275848.0,14.4445,14.4643,14.4445,14.4643,275848.0
2017-05-15 09:30:00,14.67,14.67,14.65,14.67,260232.0,14.4741,14.4741,14.4544,14.4741,260232.0
2017-05-15 09:35:00,14.69,14.7,14.68,14.68,58824.0,14.4939,14.5037,14.484,14.484,58824.0
2017-05-15 09:40:00,14.69,14.71,14.69,14.71,83040.0,14.4939,14.5136,14.4939,14.5136,83040.0
2017-05-15 09:45:00,14.71,14.73,14.71,14.72,204288.0,14.5136,14.5333,14.5136,14.5235,204288.0
2017-05-15 09:50:00,14.72,14.73,14.7,14.71,89136.0,14.5235,14.5333,14.5037,14.5136,89136.0
2017-05-15 09:55:00,14.71,14.72,14.71,14.72,43120.0,14.5136,14.5235,14.5136,14.5235,43120.0
2017-05-15 10:00:00,14.72,14.73,14.72,14.72,31536.0,14.5235,14.5333,14.5235,14.5235,31536.0
2017-05-15 10:05:00,14.71,14.71,14.69,14.7,67176.0,14.5136,14.5136,14.4939,14.5037,67176.0
2017-05-15 10:10:00,14.71,14.71,14.69,14.69,88368.0,14.5136,14.5136,14.4939,14.4939,88368.0
2017-05-15 10:15:00,14.7,14.7,14.69,14.69,43600.0,14.5037,14.5037,14.4939,14.4939,43600.0
2017-05-15 10:20:00,14.69,14.7,14.69,14.7,12664.0,14.4939,14.5037,14.4939,14.5037,12664.0
2017-05-15 10:25:00,14.7,14.72,14.69,14.72,54664.0,14.5037,14.5235,14.4939,14.5235,54664.0
2017-05-15 10:30:00,14.72,14.72,14.71,14.71,56800.0,14.5235,14.5235,14.5136,14.5136,56800.0
2017-05-15 10:35:00,14.71,14.72,14.71,14.71,29888.0,14.5136,14.5235,14.5136,14.5136,29888.0
2017-05-15 10:40:00,14.72,14.74,14.72,14.74,21600.0,14.5235,14.5432,14.5235,14.5432,21600.0
2017-05-15 10:45:00,14.74,14.74,14.74,14.74,9592.0,14.5432,14.5432,14.5432,14.5432,9592.0
2017-05-15 10:50:00,14.73,14.76,14.73,14.75,135264.0,14.5333,14.5629,14.5333,14.5531,135264.0
2017-05-15 10:55:00,14.75,14.75,14.75,14.75,43200.0,14.5531,14.5531,14.5531,14.5531,43200.0
2017-05-15 11:00:00,14.75,14.76,14.74,14.75,90256.0,14.5531,14.5629,14.5432,14.5531,90256.0
2017-05-15 11:05:00,14.75,14.76,14.75,14.75,41680.0,14.5531,14.5629,14.5531,14.5531,41680.0
2017-05-15 11:10:00,14.75,14.75,14.73,14.74,27200.0,14.5531,14.5531,14.5333,14.5432,27200.0
2017-05-15 11:15:00,14.74,14.74,14.72,14.72,86000.0,14.5432,14.5432,14.5235,14.5235,86000.0
2017-05-15 11:20:00,14.72,14.73,14.72,14.72,35840.0,14.5235,14.5333,14.5235,14.5235,35840.0
2017-05-15 11:25:00,14.73,14.73,14.72,14.72,52232.0,14.5333,14.5333,14.5235,14.5235,52232.0
2017-05-15 11:30:00,14.71,14.72,14.71,14.72,4800.0,14.5136,14.5235,14.5136,14.5235,4800.0
2017-05-15 11:35:00,14.72,14.72,14.72,14.72,5600.0,14.5235,14.5235,14.5235,14.5235,5600.0
2017-05-15 11:40:00,14.72,14.72,14.71,14.71,63200.0,14.5235,14.5235,14.5136,14.5136,63200.0
2017-05-15 11:45:00,14.71,14.71,14.71,14.71,6400.0,14.5136,14.5136,14.5136,14.5136,6400.0
2017-05-15 11:50:00,14.71,14.71,14.7,14.7,8736.0,14.5136,14.5136,14.5037,14.5037,8736.0
2017-05-15 11:55:00,14.69,14.69,14.69,14.69,12000.0,14.4939,14.4939,14.4939,14.4939,12000.0
2017-05-15 12:00:00,14.7,14.71,14.7,14.7,4800.0,14.5037,14.5136,14.5037,14.5037,4800.0
2017-05-15 12:05:00,14.7,14.71,14.7,14.71,13600.0,14.5037,14.5136,14.5037,14.5136,13600.0
2017-05-15 12:10:00,14.71,14.71,14.7,14.7,13344.0,14.5136,14.5136,14.5037,14.5037,13344.0
2017-05-15 12:15:00,14.71,14.71,14.7,14.7,13080.0,14.5136,14.5136,14.5037,14.5037,13080.0
2017-05-15 12:20:00,14.7,14.7,14.69,14.69,28800.0,14.5037,14.5037,14.4939,14.4939,28800.0
2017-05-15 12:25:00,14.7,14.7,14.68,14.68,8000.0,14.5037,14.5037,14.484,14.484,8000.0
2017-05-15 12:30:00,14.69,14.7,14.68,14.69,53760.0,14.4939,14.5037,14.484,14.4939,53760.0
2017-05-15 12:35:00,14.7,14.7,14.69,14.7,8000.0,14.5037,14.5037,14.4939,14.5037,8000.0
2017-05-15 12:40:00,14.7,14.7,14.7,14.7,2400.0,14.5037,14.5037,14.5037,14.5037,2400.0
2017-05-15 12:45:00,14.7,14.7,14.69,14.7,9600.0,14.5037,14.5037,14.4939,14.5037,9600.0
2017-05-15 12:50:00,14.7,14.7,14.69,14.69,16800.0,14.5037,14.5037,14.4939,14.4939,16800.0
2017-05-15 12:55:00,14.69,14.7,14.69,14.69,23384.0,14.4939,14.5037,14.4939,14.4939,23384.0
2017-05-15 13:00:00,14.7,14.7,14.7,14.7,28800.0,14.5037,14.5037,14.5037,14.5037,28800.0
2017-05-15 13:05:00,14.7,14.71,14.7,14.71,35880.0,14.5037,14.5136,14.5037,14.5136,35880.0
2017-05-15 13:10:00,14.71,14.72,14.71,14.71,47144.0,14.5136,14.5235,14.5136,14.5136,47144.0
2017-05-15 13:15:00,14.72,14.72,14.72,14.72,7976.0,14.5235,14.5235,14.5235,14.5235,7976.0
2017-05-15 13:20:00,14.72,14.72,14.72,14.72,22560.0,14.5235,14.5235,14.5235,14.5235,22560.0
2017-05-15 13:25:00,14.72,14.72,14.71,14.72,79880.0,14.5235,14.5235,14.5136,14.5235,79880.0
2017-05-15 13:30:00,14.72,14.73,14.72,14.72,61320.0,14.5235,14.5333,14.5235,14.5235,61320.0
2017-05-15 13:35:00,14.72,14.72,14.72,14.72,4800.0,14.5235,14.5235,14.5235,14.5235,4800.0
2017-05-15 13:40:00,14.72,14.72,14.72,14.72,12008.0,14.5235,14.5235,14.5235,14.5235,12008.0
2017-05-15 13:45:00,14.73,14.73,14.73,14.73,17600.0,14.5333,14.5333,14.5333,14.5333,17600.0
2017-05-15 13:50:00,14.73,14.73,14.73,14.73,28000.0,14.5333,14.5333,14.5333,14.5333,28000.0
2017-05-15 13:55:00,14.74,14.74,14.73,14.74,9600.0,14.5432,14.5432,14.5333,14.5432,9600.0
2017-05-15 14:00:00,14.73,14.73,14.73,14.73,13600.0,14.5333,14.5333,14.5333,14.5333,13600.0
2017-05-15 14:05:00,14.73,14.73,14.72,14.73,14816.0,14.5333,14.5333,14.5235,14.5333,14816.0
2017-05-15 14:10:00,14.73,14.74,14.73,14.73,26216.0,14.5333,14.5432,14.5333,14.5333,26216.0
2017-05-15 14:15:00,14.73,14.73,14.73,14.73,1600.0,14.5333,14.5333,14.5333,14.5333,1600.0
2017-05-15 14:20:00,14.72,14.72,14.72,14.72,223120.0,14.5235,14.5235,14.5235,14.5235,223120.0
2017-05-15 14:25:00,14.72,14.72,14.7,14.7,113600.0,14.5235,14.5235,14.5037,14.5037,113600.0
2017-05-15 14:30:00,14.7,14.71,14.7,14.71,53880.0,14.5037,14.5136,14.5037,14.5136,53880.0
2017-05-15 14:35:00,14.71,14.72,14.71,14.72,17360.0,14.5136,14.5235,14.5136,14.5235,17360.0
2017-05-15 14:40:00,14.72,14.72,14.72,14.72,20000.0,14.5235,14.5235,14.5235,14.5235,20000.0
2017-05-15 14:45:00,14.72,14.72,14.72,14.72,1600.0,14.5235,14.5235,14.5235,14.5235,1600.0
2017-05-15 14:50:00,14.72,14.72,14.72,14.72,4800.0,14.5235,14.5235,14.5235,14.5235,4800.0
2017-05-15 14:55:00,14.73,14.73,14.72,14.72,8800.0,14.5333,14.5333,14.5235,14.5235,8800.0
2017-05-15 15:00:00,14.73,14.73,14.73,14.73,7360.0,14.5333,14.5333,14.5333,14.5333,7360.0
2017-05-15 15:05:00,14.73,14.73,14.73,14.73,80320.0,14.5333,14.5333,14.5333,14.5333,80320.0
2017-05-15 15:10:00,14.73,14.73,14.72,14.72,4360.0,14.5333,14.5333,14.5235,14.5235,4360.0
2017-05-15 15:15:00,14.72,14.72,14.72,14.72,13480.0,14.5235,14.5235,14.5235,14.5235,13480.0
2017-05-15 15:20:00,14.72,14.72,14.72,14.72,14400.0,14.5235,14.5235,14.5235,14.5235,14400.0
2017-05-15 15:25:00,14.73,14.73,14.73,14.73,16800.0,14.5333,14.5333,14.5333,14.5333,16800.0
2017-05-15 15:30:00,14.73,14.73,14.73,14.73,23880.0,14.5333,14.5333,14.5333,14.5333,23880.0
2017-05-15 15:35:00,14.73,14.73,14.71,14.71,22400.0,14.5333,14.5333,14.5136,14.5136,22400.0
2017-05-15 15:40:00,14.71,14.71,14.71,14.71,17480.0,14.5136,14.5136,14.5136,14.5136,17480.0
2017-05-15 15:45:00,14.71,14.73,14.71,14.73,48800.0,14.5136,14.5333,14.5136,14.5333,48800.0
2017-05-15 15:50:00,14.74,14.75,14.74,14.74,136328.0,14.5432,14.5531,14.5432,14.5432,136328.0
2017-05-15 15:55:00,14.74,14.75,14.74,14.75,209920.0,14.5432,14.5531,14.5432,14.5531,209920.0
2017-05-16 09:30:00,14.82,14.82,14.79,14.8,168624.0,14.6221,14.6221,14.5925,14.6024,168624.0
2017-05-16 09:35:00,14.79,14.8,14.78,14.78,138192.0,14.5925,14.6024,14.5827,14.5827,138192.0
2017-05-16 09:40:00,14.78,14.79,14.78,14.79,71600.0,14.5827,14.5925,14.5827,14.5925,71600.0
2017-05-16 09:45:00,14.79,14.81,14.79,14.81,66608.0,14.5925,14.6123,14.5925,14.6123,66608.0
2017-05-16 09:50:00,14.81,14.83,14.81,14.83,317288.0,14.6123,14.632,14.6123,14.632,317288.0
2017-05-16 09:55:00,14.83,14.83,14.82,14.82,32640.0,14.632,14.632,14.6221,14.6221,32640.0
2017-05-16 10:00:00,14.82,14.83,14.82,14.82,51600.0,14.6221,14.632,14.6221,14.6221,51600.0
2017-05-16 10:05:00,14.83,14.83,14.82,14.82,70192.0,14.632,14.632,14.6221,14.6221,70192.0
2017-05-16 10:10:00,14.82,14.82,14.81,14.81,12000.0,14.6221,14.6221,14.6123,14.6123,12000.0
2017-05-16 10:15:00,14.81,14.81,14.81,14.81,33904.0,14.6123,14.6123,14.6123,14.6123,33904.0
2017-05-16 10:20:00,14.82,14.82,14.78,14.78,43920.0,14.6221,14.6221,14.5827,14.5827,43920.0
2017-05-16 10:25:00,14.78,14.78,14.74,14.75,249992.0,14.5827,14.5827,14.5432,14.5531,249992.0
2017-05-16 10:30:00,14.75,14.76,14.75,14.76,65680.0,14.5531,14.5629,14.5531,14.5629,65680.0
2017-05-16 10:35:00,14.76,14.77,14.75,14.77,34400.0,14.5629,14.5728,14.5531,14.5728,34400.0
2017-05-16 10:40:00,14.77,14.77,14.74,14.75,123200.0,14.5728,14.5728,14.5432,14.5531,123200.0
2017-05-16 10:45:00,14.75,14.77,14.75,14.77,20152.0,14.5531,14.5728,14.5531,14.5728,20152.0
2017-05-16 10:50:00,14.77,14.77,14.77,14.77,26960.0,14.5728,14.5728,14.5728,14.5728,26960.0
2017-05-16 10:55:00,14.78,14.78,14.77,14.78,12000.0,14.5827,14.5827,14.5728,14.5827,12000.0
2017-05-16 11:00:00,14.78,14.8,14.77,14.8,256400.0,14.5827,14.6024,14.5728,14.6024,256400.0
2017-05-16 11:05:00,14.8,14.81,14.8,14.81,116000.0,14.6024,14.6123,14.6024,14.6123,116000.0
2017-05-16 11:10:00,14.81,14.81,14.8,14.81,42720.0,14.6123,14.6123,14.6024,14.6123,42720.0
2017-05-16 11:15:00,14.81,14.81,14.8,14.8,13600.0,14.6123,14.6123,14.6024,14.6024,13600.0
2017-05-16 11:20:00,14.81,14.81,14.8,14.8,63584.0,14.6123,14.6123,14.6024,14.6024,63584.0
2017-05-16 11:25:00,14.8,14.81,14.8,14.8,30760.0,14.6024,14.6123,14.6024,14.6024,30760.0
2017-05-16 11:30:00,14.8,14.8,14.79,14.79,14400.0,14.6024,14.6024,14.5925,14.5925,14400.0
2017-05-16 11:35:00,14.8,14.8,14.8,14.8,4000.0,14.6024,14.6024,14.6024,14.6024,4000.0
2017-05-16 11:40:00,14.8,14.8,14.8,14.8,5600.0,14.6024,14.6024,14.6024,14.6024,5600.0
2017-05-16 11:45:00,14.79,14.82,14.79,14.82,40400.0,14.5925,14.6221,14.5925,14.6221,40400.0
2017-05-16 11:50:00,14.82,14.84,14.82,14.83,161888.0,14.6221,14.6419,14.6221,14.632,161888.0
2017-05-16 11:55:00,14.83,14.83,14.82,14.82,4800.0,14.632,14.632,14.6221,14.6221,4800.0
2017-05-16 12:00:00,14.82,14.82,14.81,14.81,12000.0,14.6221,14.6221,14.6123,14.6123,12000.0
2017-05-16 12:05:00,14.82,14.82,14.82,14.82,7200.0,14.6221,14.6221,14.6221,14.6221,7200.0
2017-05-16 12:10:00,14.82,14.82,14.82,14.82,5600.0,14.6221,14.6221,14.6221,14.6221,5600.0
2017-05-16 12:15:00,14.83,14.83,14.83,14.83,9600.0,14.632,14.632,14.632,14.632,9600.0
2017-05-16 12:20:00,14.83,14.83,14.83,14.83,1600.0,14.632,14.632,14.632,14.632,1600.0
2017-05-16 12:25:00,14.84,14.85,14.84,14.84,63160.0,14.6419,14.6517,14.6419,14.6419,63160.0
2017-05-16 12:30:00,14.84,14.84,14.83,14.84,41992.0,14.6419,14.6419,14.632,14.6419,41992.0
2017-05-16 12:35:00,14.83,14.84,14.83,14.84,27520.0,14.632,14.6419,14.632,14.6419,27520.0
2017-05-16 12:40:00,14.84,14.84,14.84,14.84,1600.0,14.6419,14.6419,14.6419,14.6419,1600.0
2017-05-16 12:45:00,14.84,14.84,14.84,14.84,15600.0,14.6419,14.6419,14.6419,14.6419,15600.0
2017-05-16 12:50:00,14.85,14.85,14.85,14.85,50800.0,14.6517,14.6517,14.6517,14.6517,50800.0
2017-05-16 12:55:00,14.85,14.85,14.85,14.85,0.0,14.6517,14.6517,14.6517,14.6517,0.0
2017-05-16 13:00:00,14.84,14.84,14.82,14.83,37200.0,14.6419,14.6419,14.6221,14.632,37200.0
2017-05-16 13:05:00,14.83,14.84,14.83,14.84,11360.0,14.632,14.6419,14.632,14.6419,11360.0
2017-05-16 13:10:00,14.84,14.85,14.84,14.85,8520.0,14.6419,14.6517,14.6419,14.6517,8520.0
2017-05-16 13:15:00,14.85,14.85,14.85,14.85,13040.0,14.6517,14.6517,14.6517,14.6517,13040.0
2017-05-16 13:20:00,14.85,14.85,14.85,14.85,14800.0,14.6517,14.6517,14.6517,14.6517,14800.0
2017-05-16 13:25:00,14.85,14.85,14.84,14.84,9600.0,14.6517,14.6517,14.6419,14.6419,9600.0
2017-05-16 13:30:00,14.83,14.84,14.83,14.84,8400.0,14.632,14.6419,14.632,14.6419,8400.0
2017-05-16 13:35:00,14.83,14.83,14.83,14.83,11200.0,14.632,14.632,14.632,14.632,11200.0
2017-05-16 13:40:00,14.83,14.84,14.83,14.84,31032.0,14.632,14.6419,14.632,14.6419,31032.0
2017-05-16 13:45:00,14.84,14.84,14.84,14.84,1600.0,14.6419,14.6419,14.6419,14.6419,1600.0
2017-05-16 13:50:00,14.85,14.85,14.85,14.85,12000.0,14.6517,14.6517,14.6517,14.6517,12000.0
2017-05-16 13:55:00,14.85,14.85,14.85,14.85,7200.0,14.6517,14.6517,14.6517,14.6517,7200.0
2017-05-16 14:00:00,14.83,14.83,14.83,14.83,2400.0,14.632,14.632,14.632,14.632,2400.0
2017-05-16 14:05:00,14.84,14.84,14.84,14.84,3200.0,14.6419,14.6419,14.6419,14.6419,3200.0
2017-05-16 14:10:00,14.83,14.84,14.83,14.83,7200.0,14.632,14.6419,14.632,14.632,7200.0
2017-05-16 14:15:00,14.83,14.83,14.83,14.83,9600.0,14.632,14.632,14.632,14.632,9600.0
2017-05-16 14:20:00,14.83,14.83,14.82,14.82,5608.0,14.632,14.632,14.6221,14.6221,5608.0
2017-05-16 14:25:00,14.82,14.83,14.81,14.82,85328.0,14.6221,14.632,14.6123,14.6221,85328.0
2017-05-16 14:30:00,14.82,14.82,14.82,14.82,800.0,14.6221,14.6221,14.6221,14.6221,800.0
2017-05-16 14:35:00,14.83,14.83,14.83,14.83,1600.0,14.632,14.632,14.632,14.632,1600.0
2017-05-16 14:40:00,14.83,14.83,14.83,14.83,1600.0,14.632,14.632,14.632,14.632,1600.0
2017-05-16 14:45:00,14.83,14.83,14.83,14.83,4000.0,14.632,14.632,14.632,14.632,4000.0
2017-05-16 14:50:00,14.83,14.84,14.83,14.83,35688.0,14.632,14.6419,14.632,14.632,35688.0
2017-05-16 14:55:00,14.83,14.83,14.82,14.82,20800.0,14.632,14.632,14.6221,14.6221,20800.0
2017-05-16 15:00:00,14.83,14.83,14.82,14.82,53088.0,14.632,14.632,14.6221,14.6221,53088.0
2017-05-16 15:05:00,14.83,14.83,14.83,14.83,20400.0,14.632,14.632,14.632,14.632,20400.0
2017-05-16 15:10:00,14.83,14.83,14.83,14.83,137680.0,14.632,14.632,14.632,14.632,137680.0
2017-05-16 15:15:00,14.83,14.84,14.83,14.84,47200.0,14.632,14.6419,14.632,14.6419,47200.0
2017-05-16 15:20:00,14.84,14.84,14.84,14.84,12800.0,14.6419,14.6419,14.6419,14.6419,12800.0
2017-05-16 15:25:00,14.83,14.84,14.83,14.84,28400.0,14.632,14.6419,14.632,14.6419,28400.0
2017-05-16 15:30:00,14.84,14.84,14.84,14.84,18096.0,14.6419,14.6419,14.6419,14.6419,18096.0
2017-05-16 15:35:00,14.84,14.85,14.84,14.85,40464.0,14.6419,14.6517,14.6419,14.6517,40464.0
2017-05-16 15:40:00,14.85,14.86,14.85,14.85,54320.0,14.6517,14.6616,14.6517,14.6517,54320.0
2017-05-16 15:45:00,14.85,14.85,14.85,14.85,13600.0,14.6517,14.6517,14.6517,14.6517,13600.0
2017-05-16 15:50:00,14.85,14.86,14.85,14.86,44800.0,14.6517,14.6616,14.6517,14.6616,44800.0
2017-05-16 15:55:00,14.86,14.87,14.85,14.87,190992.0,14.6616,14.6715,14.6517,14.6715,190992.0
2017-05-17 09:30:00,14.63,14.67,14.62,14.65,753088.0,14.4347,14.4741,14.4248,14.4544,753088.0
2017-05-17 09:35:00,14.65,14.68,14.65,14.67,260976.0,14.4544,14.484,14.4544,14.4741,260976.0
2017-05-17 09:40:00,14.67,14.69,14.66,14.67,329144.0,14.4741,14.4939,14.4643,14.4741,329144.0
2017-05-17 09:45:00,14.67,14.68,14.65,14.65,121528.0,14.4741,14.484,14.4544,14.4544,121528.0
2017-05-17 09:50:00,14.65,14.65,14.59,14.59,361920.0,14.4544,14.4544,14.3952,14.3952,361920.0
2017-05-17 09:55:00,14.59,14.59,14.55,14.55,320592.0,14.3952,14.3952,14.3557,14.3557,320592.0
2017-05-17 10:00:00,14.55,14.55,14.5,14.52,441552.0,14.3557,14.3557,14.3064,14.3261,441552.0
2017-05-17 10:05:00,14.51,14.56,14.49,14.56,427584.0,14.3163,14.3656,14.2965,14.3656,427584.0
2017-05-17 10:10:00,14.56,14.56,14.5,14.51,145640.0,14.3656,14.3656,14.3064,14.3163,145640.0
2017-05-17 10:15:00,14.51,14.56,14.51,14.56,113200.0,14.3163,14.3656,14.3163,14.3656,113200.0
2017-05-17 10:20:00,14.55,14.55,14.53,14.53,30400.0,14.3557,14.3557,14.336,14.336,30400.0
2017-05-17 10:25:00,14.53,14.53,14.51,14.52,126696.0,14.336,14.336,14.3163,14.3261,126696.0
2017-05-17 10:30:00,14.52,14.53,14.51,14.52,97056.0,14.3261,14.336,14.3163,14.3261,97056.0
2017-05-17 10:35:00,14.51,14.51,14.45,14.47,259872.0,14.3163,14.3163,14.2571,14.2768,259872.0
2017-05-17 10:40:00,14.47,14.5,14.46,14.5,139048.0,14.2768,14.3064,14.2669,14.3064,139048.0
2017-05-17 10:45:00,14.49,14.51,14.47,14.47,99768.0,14.2965,14.3163,14.2768,14.2768,99768.0
2017-05-17 10:50:00,14.48,14.48,14.39,14.4,413656.0,14.2867,14.2867,14.1979,14.2077,413656.0
2017-05-17 10:55:00,14.4,14.4,14.35,14.36,277160.0,14.2077,14.2077,14.1584,14.1683,277160.0
2017-05-17 11:00:00,14.37,14.38,14.32,14.32,231776.0,14.1781,14.188,14.1288,14.1288,231776.0
2017-05-17 11:05:00,14.35,14.36,14.34,14.35,55856.0,14.1584,14.1683,14.1485,14.1584,55856.0
2017-05-17 11:10:00,14.35,14.41,14.35,14.4,211208.0,14.1584,14.2176,14.1584,14.2077,211208.0
2017-05-17 11:15:00,14.4,14.43,14.4,14.42,144848.0,14.2077,14.2373,14.2077,14.2275,144848.0
2017-05-17 11:20:00,14.41,14.41,14.39,14.39,68056.0,14.2176,14.2176,14.1979,14.1979,68056.0
2017-05-17 11:25:00,14.4,14.4,14.39,14.39,23520.0,14.2077,14.2077,14.1979,14.1979,23520.0
2017-05-17 11:30:00,14.4,14.4,14.37,14.38,44336.0,14.2077,14.2077,14.1781,14.188,44336.0
2017-05-17 11:35:00,14.38,14.42,14.38,14.42,94800.0,14.188,14.2275,14.188,14.2275,94800.0
2017-05-17 11:40:00,14.42,14.45,14.42,14.44,186000.0,14.2275,14.2571,14.2275,14.2472,186000.0
2017-05-17 11:45:00,14.44,14.44,14.43,14.44,79520.0,14.2472,14.2472,14.2373,14.2472,79520.0
2017-05-17 11:50:00,14.44,14.44,14.42,14.42,47200.0,14.2472,14.2472,14.2275,14.2275,47200.0
2017-05-17 11:55:00,14.42,14.45,14.41,14.45,82536.0,14.2275,14.2571,14.2176,14.2571,82536.0
2017-05-17 12:00:00,14.45,14.45,14.43,14.43,35504.0,14.2571,14.2571,14.2373,14.2373,35504.0
2017-05-17 12:05:00,14.43,14.44,14.42,14.43,45752.0,14.2373,14.2472,14.2275,14.2373,45752.0
2017-05-17 12:10:00,14.44,14.44,14.42,14.42,20560.0,14.2472,14.2472,14.2275,14.2275,20560.0
2017-05-17 12:15:00,14.42,14.42,14.4,14.4,136360.0,14.2275,14.2275,14.2077,14.2077,136360.0
2017-05-17 12:20:00,14.41,14.42,14.4,14.42,14400.0,14.2176,14.2275,14.2077,14.2275,14400.0
2017-05-17 12:25:00,14.42,14.42,14.4,14.4,57600.0,14.2275,14.2275,14.2077,14.2077,57600.0
2017-05-17 12:30:00,14.4,14.4,14.38,14.38,45112.0,14.2077,14.2077,14.188,14.188,45112.0
2017-05-17 12:35:00,14.4,14.43,14.4,14.42,88800.0,14.2077,14.2373,14.2077,14.2275,88800.0
2017-05-17 12:40:00,14.43,14.44,14.43,14.44,6400.0,14.2373,14.2472,14.2373,14.2472,6400.0
2017-05-17 12:45:00,14.44,14.44,14.44,14.44,33856.0,14.2472,14.2472,14.2472,14.2472,33856.0
2017-05-17 12:50:00,14.43,14.44,14.43,14.44,44808.0,14.2373,14.2472,14.2373,14.2472,44808.0
2017-05-17 12:55:00,14.44,14.45,14.44,14.45,61240.0,14.2472,14.2571,14.2472,14.2571,61240.0
2017-05-17 13:00:00,14.45,14.45,14.43,14.43,24400.0,14.2571,14.2571,14.2373,14.2373,24400.0
2017-05-17 13:05:00,14.42,14.43,14.41,14.42,73208.0,14.2275,14.2373,14.2176,14.2275,73208.0
2017-05-17 13:10:00,14.42,14.43,14.4,14.41,96000.0,14.2275,14.2373,14.2077,14.2176,96000.0
2017-05-17 13:15:00,14.43,14.43,14.41,14.42,24800.0,14.2373,14.2373,14.2176,14.2275,24800.0
2017-05-17 13:20:00,14.41,14.42,14.41,14.41,10400.0,14.2176,14.2275,14.2176,14.2176,10400.0
2017-05-17 13:25:00,14.41,14.41,14.39,14.41,62000.0,14.2176,14.2176,14.1979,14.2176,62000.0
2017-05-17 13:30:00,14.4,14.4,14.39,14.4,3200.0,14.2077,14.2077,14.1979,14.2077,3200.0
2017-05-17 13:35:00,14.4,14.4,14.37,14.39,54960.0,14.2077,14.2077,14.1781,14.1979,54960.0
2017-05-17 13:40:00,14.38,14.38,14.36,14.37,72000.0,14.188,14.188,14.1683,14.1781,72000.0
2017-05-17 13:45:00,14.36,14.37,14.34,14.37,107112.0,14.1683,14.1781,14.1485,14.1781,107112.0
2017-05-17 13:50:00,14.37,14.38,14.36,14.36,16200.0,14.1781,14.188,14.1683,14.1683,16200.0
2017-05-17 13:55:00,14.37,14.37,14.33,14.35,76424.0,14.1781,14.1781,14.1387,14.1584,76424.0
2017-05-17 14:00:00,14.35,14.38,14.35,14.38,148640.0,14.1584,14.188,14.1584,14.188,148640.0
2017-05-17 14:05:00,14.38,14.38,14.36,14.36,39104.0,14.188,14.188,14.1683,14.1683,39104.0
2017-05-17 14:10:00,14.36,14.36,14.33,14.34,124936.0,14.1683,14.1683,14.1387,14.1485,124936.0
2017-05-17 14:15:00,14.33,14.34,14.29,14.3,206336.0,14.1387,14.1485,14.0992,14.1091,206336.0
2017-05-17 14:20:00,14.31,14.32,14.27,14.28,136576.0,14.1189,14.1288,14.0795,14.0893,136576.0
2017-05-17 14:25:00,14.29,14.3,14.27,14.27,322688.0,14.0992,14.1091,14.0795,14.0795,322688.0
2017-05-17 14:30:00,14.27,14.29,14.27,14.27,158480.0,14.0795,14.0992,14.0795,14.0795,158480.0
2017-05-17 14:35:00,14.27,14.27,14.23,14.23,317584.0,14.0795,14.0795,14.04,14.04,317584.0
2017-05-17 14:40:00,14.24,14.25,14.22,14.22,147976.0,14.0499,14.0597,14.0301,14.0301,147976.0
2017-05-17 14:45:00,14.22,14.23,14.18,14.21,461240.0,14.0301,14.04,13.9907,14.0203,461240.0
2017-05-17 14:50:00,14.2,14.24,14.2,14.24,40496.0,14.0104,14.0499,14.0104,14.0499,40496.0
2017-05-17 14:55:00,14.24,14.26,14.24,14.25,196168.0,14.0499,14.0696,14.0499,14.0597,196168.0
2017-05-17 15:00:00,14.24,14.25,14.23,14.25,90240.0,14.0499,14.0597,14.04,14.0597,90240.0
2017-05-17 15:05:00,14.25,14.26,14.24,14.24,69600.0,14.0597,14.0696,14.0499,14.0499,69600.0
2017-05-17 15:10:00,14.24,14.24,14.21,14.24,30960.0,14.0499,14.0499,14.0203,14.0499,30960.0
2017-05-17 15:15:00,14.24,14.27,14.24,14.27,99536.0,14.0499,14.0795,14.0499,14.0795,99536.0
2017-05-17 15:20:00,14.27,14.29,14.26,14.27,141648.0,14.0795,14.0992,14.0696,14.0795,141648.0
2017-05-17 15:25:00,14.26,14.26,14.24,14.24,100552.0,14.0696,14.0696,14.0499,14.0499,100552.0
2017-05-17 15:30:00,14.24,14.26,14.23,14.25,46800.0,14.0499,14.0696,14.04,14.0597,46800.0
2017-05-17 15:35:00,14.25,14.27,14.24,14.24,37040.0,14.0597,14.0795,14.0499,14.0499,37040.0
2017-05-17 15:40:00,14.24,14.24,14.17,14.17,118560.0,14.0499,14.0499,13.9808,13.9808,118560.0
2017-05-17 15:45:00,14.18,14.2,14.13,14.15,311208.0,13.9907,14.0104,13.9413,13.9611,311208.0
2017-05-17 15:50:00,14.15,14.17,14.14,14.15,308592.0,13.9611,13.9808,13.9512,13.9611,308592.0
2017-05-17 15:55:00,14.15,14.15,14.11,14.12,741744.0,13.9611,13.9611,13.9216,13.9315,741744.0
2017-05-18 09:30:00,14.11,14.16,14.07,14.16,532392.0,13.9216,13.9709,13.8821,13.9709,532392.0
2017-05-18 09:35:00,14.16,14.22,14.14,14.2,347720.0,13.9709,14.0301,13.9512,14.0104,347720.0
2017-05-18 09:40:00,14.2,14.21,14.16,14.16,189144.0,14.0104,14.0203,13.9709,13.9709,189144.0
2017-05-18 09:45:00,14.16,14.25,14.16,14.21,280864.0,13.9709,14.0597,13.9709,14.0203,280864.0
2017-05-18 09:50:00,14.22,14.23,14.19,14.22,204672.0,14.0301,14.04,14.0005,14.0301,204672.0
2017-05-18 09:55:00,14.23,14.23,14.18,14.21,127320.0,14.04,14.04,13.9907,14.0203,127320.0
2017-05-18 10:00:00,14.21,14.32,14.21,14.32,418592.0,14.0203,14.1288,14.0203,14.1288,418592.0
2017-05-18 10:05:00,14.31,14.34,14.3,14.33,413984.0,14.1189,14.1485,14.1091,14.1387,413984.0
2017-05-18 10:10:00,14.33,14.38,14.33,14.35,787848.0,14.1387,14.188,14.1387,14.1584,787848.0
2017-05-18 10:15:00,14.35,14.36,14.33,14.35,178680.0,14.1584,14.1683,14.1387,14.1584,178680.0
2017-05-18 10:20:00,14.35,14.36,14.33,14.34,107032.0,14.1584,14.1683,14.1387,14.1485,107032.0
2017-05-18 10:25:00,14.33,14.38,14.33,14.35,422464.0,14.1387,14.188,14.1387,14.1584,422464.0
2017-05-18 10:30:00,14.35,14.38,14.35,14.38,181920.0,14.1584,14.188,14.1584,14.188,181920.0
2017-05-18 10:35:00,14.38,14.39,14.37,14.37,181128.0,14.188,14.1979,14.1781,14.1781,181128.0
2017-05-18 10:40:00,14.37,14.38,14.37,14.37,101776.0,14.1781,14.188,14.1781,14.1781,101776.0
2017-05-18 10:45:00,14.37,14.37,14.33,14.34,91920.0,14.1781,14.1781,14.1387,14.1485,91920.0
2017-05-18 10:50:00,14.34,14.34,14.31,14.34,90696.0,14.1485,14.1485,14.1189,14.1485,90696.0
2017-05-18 10:55:00,14.34,14.34,14.33,14.34,34256.0,14.1485,14.1485,14.1387,14.1485,34256.0
2017-05-18 11:00:00,14.34,14.37,14.34,14.36,40000.0,14.1485,14.1781,14.1485,14.1683,40000.0
2017-05-18 11:05:00,14.35,14.35,14.31,14.34,87736.0,14.1584,14.1584,14.1189,14.1485,87736.0
2017-05-18 11:10:00,14.34,14.34,14.32,14.33,48800.0,14.1485,14.1485,14.1288,14.1387,48800.0
2017-05-18 11:15:00,14.33,14.35,14.33,14.35,36480.0,14.1387,14.1584,14.1387,14.1584,36480.0
2017-05-18 11:20:00,14.34,14.37,14.34,14.37,65664.0,14.1485,14.1781,14.1485,14.1781,65664.0
2017-05-18 11:25:00,14.37,14.37,14.35,14.35,66800.0,14.1781,14.1781,14.1584,14.1584,66800.0
2017-05-18 11:30:00,14.35,14.36,14.35,14.36,16800.0,14.1584,14.1683,14.1584,14.1683,16800.0
2017-05-18 11:35:00,14.35,14.35,14.29,14.3,188040.0,14.1584,14.1584,14.0992,14.1091,188040.0
2017-05-18 11:40:00,14.3,14.3,14.28,14.28,144840.0,14.1091,14.1091,14.0893,14.0893,144840.0
2017-05-18 11:45:00,14.28,14.31,14.28,14.3,114760.0,14.0893,14.1189,14.0893,14.1091,114760.0
2017-05-18 11:50:00,14.3,14.3,14.27,14.27,69600.0,14.1091,14.1091,14.0795,14.0795,69600.0
2017-05-18 11:55:00,14.26,14.26,14.24,14.24,64480.0,14.0696,14.0696,14.0499,14.0499,64480.0
2017-05-18 12:00:00,14.24,14.25,14.22,14.22,140488.0,14.0499,14.0597,14.0301,14.0301,140488.0
2017-05-18 12:05:00,14.22,14.24,14.21,14.22,30640.0,14.0301,14.0499,14.0203,14.0301,30640.0
2017-05-18 12:10:00,14.22,14.25,14.22,14.25,75840.0,14.0301,14.0597,14.0301,14.0597,75840.0
2017-05-18 12:15:00,14.25,14.25,14.23,14.23,45600.0,14.0597,14.0597,14.04,14.04,45600.0
2017-05-18 12:20:00,14.23,14.26,14.23,14.26,49520.0,14.04,14.0696,14.04,14.0696,49520.0
2017-05-18 12:25:00,14.26,14.29,14.26,14.28,97920.0,14.0696,14.0992,14.0696,14.0893,97920.0
2017-05-18 12:30:00,14.28,14.32,14.28,14.31,146456.0,14.0893,14.1288,14.0893,14.1189,146456.0
2017-05-18 12:35:00,14.31,14.31,14.3,14.3,20400.0,14.1189,14.1189,14.1091,14.1091,20400.0
2017-05-18 12:40:00,14.29,14.29,14.28,14.29,34704.0,14.0992,14.0992,14.0893,14.0992,34704.0
2017-05-18 12:45:00,14.28,14.28,14.27,14.27,126208.0,14.0893,14.0893,14.0795,14.0795,126208.0
2017-05-18 12:50:00,14.26,14.26,14.25,14.26,73896.0,14.0696,14.0696,14.0597,14.0696,73896.0
2017-05-18 12:55:00,14.26,14.28,14.26,14.28,16800.0,14.0696,14.0893,14.0696,14.0893,16800.0
2017-05-18 13:00:00,14.28,14.29,14.28,14.28,85280.0,14.0893,14.0992,14.0893,14.0893,85280.0
2017-05-18 13:05:00,14.27,14.27,14.25,14.25,60816.0,14.0795,14.0795,14.0597,14.0597,60816.0
2017-05-18 13:10:00,14.25,14.27,14.25,14.26,74168.0,14.0597,14.0795,14.0597,14.0696,74168.0
2017-05-18 13:15:00,14.26,14.29,14.26,14.28,199920.0,14.0696,14.0992,14.0696,14.0893,199920.0
2017-05-18 13:20:00,14.28,14.29,14.28,14.29,55200.0,14.0893,14.0992,14.0893,14.0992,55200.0
2017-05-18 13:25:00,14.28,14.29,14.27,14.27,6400.0,14.0893,14.0992,14.0795,14.0795,6400.0
2017-05-18 13:30:00,14.27,14.29,14.26,14.29,86400.0,14.0795,14.0992,14.0696,14.0992,86400.0
2017-05-18 13:35:00,14.29,14.29,14.27,14.29,28800.0,14.0992,14.0992,14.0795,14.0992,28800.0
2017-05-18 13:40:00,14.29,14.31,14.29,14.31,90200.0,14.0992,14.1189,14.0992,14.1189,90200.0
2017-05-18 13:45:00,14.3,14.3,14.29,14.3,41600.0,14.1091,14.1091,14.0992,14.1091,41600.0
2017-05-18 13:50:00,14.3,14.34,14.3,14.34,87520.0,14.1091,14.1485,14.1091,14.1485,87520.0
2017-05-18 13:55:00,14.34,14.37,14.33,14.34,185040.0,14.1485,14.1781,14.1387,14.1485,185040.0
2017-05-18 14:00:00,14.35,14.42,14.34,14.4,299520.0,14.1584,14.2275,14.1485,14.2077,299520.0
2017-05-18 14:05:00,14.39,14.42,14.39,14.42,147144.0,14.1979,14.2275,14.1979,14.2275,147144.0
2017-05-18 14:10:00,14.42,14.42,14.39,14.4,81696.0,14.2275,14.2275,14.1979,14.2077,81696.0
2017-05-18 14:15:00,14.4,14.4,14.38,14.38,32408.0,14.2077,14.2077,14.188,14.188,32408.0
2017-05-18 14:20:00,14.39,14.41,14.39,14.4,17600.0,14.1979,14.2176,14.1979,14.2077,17600.0
2017-05-18 14:25:00,14.41,14.42,14.41,14.41,30320.0,14.2176,14.2275,14.2176,14.2176,30320.0
2017-05-18 14:30:00,14.43,14.45,14.42,14.44,211560.0,14.2373,14.2571,14.2275,14.2472,211560.0
2017-05-18 14:35:00,14.44,14.44,14.43,14.44,84888.0,14.2472,14.2472,14.2373,14.2472,84888.0
2017-05-18 14:40:00,14.43,14.43,14.42,14.42,78696.0,14.2373,14.2373,14.2275,14.2275,78696.0
2017-05-18 14:45:00,14.42,14.42,14.4,14.4,214608.0,14.2275,14.2275,14.2077,14.2077,214608.0
2017-05-18 14:50:00,14.41,14.41,14.38,14.38,100056.0,14.2176,14.2176,14.188,14.188,100056.0
2017-05-18 14:55:00,14.38,14.39,14.37,14.37,92640.0,14.188,14.1979,14.1781,14.1781,92640.0
2017-05-18 15:00:00,14.37,14.39,14.37,14.38,44000.0,14.1781,14.1979,14.1781,14.188,44000.0
2017-05-18 15:05:00,14.39,14.4,14.37,14.4,86240.0,14.1979,14.2077,14.1781,14.2077,86240.0
2017-05-18 15:10:00,14.4,14.4,14.39,14.39,162920.0,14.2077,14.2077,14.1979,14.1979,162920.0
2017-05-18 15:15:00,14.39,14.39,14.37,14.38,33600.0,14.1979,14.1979,14.1781,14.188,33600.0
2017-05-18 15:20:00,14.37,14.39,14.36,14.39,23200.0,14.1781,14.1979,14.1683,14.1979,23200.0
2017-05-18 15:25:00,14.38,14.38,14.35,14.36,58656.0,14.188,14.188,14.1584,14.1683,58656.0
2017-05-18 15:30:00,14.37,14.38,14.36,14.36,55472.0,14.1781,14.188,14.1683,14.1683,55472.0
2017-05-18 15:35:00,14.36,14.37,14.35,14.37,90192.0,14.1683,14.1781,14.1584,14.1781,90192.0
2017-05-18 15:40:00,14.37,14.37,14.34,14.34,72752.0,14.1781,14.1781,14.1485,14.1485,72752.0
2017-05-18 15:45:00,14.35,14.4,14.35,14.4,109016.0,14.1584,14.2077,14.1584,14.2077,109016.0
2017-05-18 15:50:00,14.4,14.42,14.39,14.39,774880.0,14.2077,14.2275,14.1979,14.1979,774880.0
2017-05-18 15:55:00,14.39,14.39,14.35,14.36,442040.0,14.1979,14.1979,14.1584,14.1683,442040.0
2017-05-19 09:30:00,14.46,14.5,14.45,14.47,419280.0,14.2669,14.3064,14.2571,14.2768,419280.0
2017-05-19 09:35:00,14.46,14.53,14.46,14.53,227400.0,14.2669,14.336,14.2669,14.336,227400.0
2017-05-19 09:40:00,14.52,14.53,14.5,14.51,338920.0,14.3261,14.336,14.3064,14.3163,338920.0
2017-05-19 09:45:00,14.51,14.53,14.5,14.52,205200.0,14.3163,14.336,14.3064,14.3261,205200.0
2017-05-19 09:50:00,14.53,14.56,14.52,14.52,292528.0,14.336,14.3656,14.3261,14.3261,292528.0
2017-05-19 09:55:00,14.52,14.53,14.52,14.52,19600.0,14.3261,14.336,14.3261,14.3261,19600.0
2017-05-19 10:00:00,14.52,14.53,14.52,14.53,57200.0,14.3261,14.336,14.3261,14.336,57200.0
2017-05-19 10:05:00,14.53,14.53,14.53,14.53,68240.0,14.336,14.336,14.336,14.336,68240.0
2017-05-19 10:10:00,14.54,14.54,14.53,14.54,70160.0,14.3459,14.3459,14.336,14.3459,70160.0
2017-05-19 10:15:00,14.54,14.55,14.53,14.53,228544.0,14.3459,14.3557,14.336,14.336,228544.0
2017-05-19 10:20:00,14.54,14.54,14.53,14.53,68736.0,14.3459,14.3459,14.336,14.336,68736.0
2017-05-19 10:25:00,14.54,14.57,14.53,14.55,86672.0,14.3459,14.3755,14.336,14.3557,86672.0
2017-05-19 10:30:00,14.56,14.56,14.54,14.54,39960.0,14.3656,14.3656,14.3459,14.3459,39960.0
2017-05-19 10:35:00,14.55,14.55,14.54,14.54,78800.0,14.3557,14.3557,14.3459,14.3459,78800.0
2017-05-19 10:40:00,14.53,14.55,14.53,14.54,28328.0,14.336,14.3557,14.336,14.3459,28328.0
2017-05-19 10:45:00,14.54,14.55,14.54,14.55,48104.0,14.3459,14.3557,14.3459,14.3557,48104.0
2017-05-19 10:50:00,14.56,14.56,14.55,14.56,61736.0,14.3656,14.3656,14.3557,14.3656,61736.0
2017-05-19 10:55:00,14.56,14.56,14.56,14.56,39200.0,14.3656,14.3656,14.3656,14.3656,39200.0
2017-05-19 11:00:00,14.56,14.57,14.55,14.56,152392.0,14.3656,14.3755,14.3557,14.3656,152392.0
2017-05-19 11:05:00,14.56,14.57,14.56,14.57,39200.0,14.3656,14.3755,14.3656,14.3755,39200.0
2017-05-19 11:10:00,14.56,14.58,14.56,14.58,35608.0,14.3656,14.3853,14.3656,14.3853,35608.0
2017-05-19 11:15:00,14.57,14.57,14.56,14.56,30000.0,14.3755,14.3755,14.3656,14.3656,30000.0
2017-05-19 11:20:00,14.55,14.55,14.53,14.54,20800.0,14.3557,14.3557,14.336,14.3459,20800.0
2017-05-19 11:25:00,14.54,14.54,14.54,14.54,20000.0,14.3459,14.3459,14.3459,14.3459,20000.0
2017-05-19 11:30:00,14.54,14.54,14.53,14.54,40568.0,14.3459,14.3459,14.336,14.3459,40568.0
2017-05-19 11:35:00,14.53,14.54,14.53,14.54,51200.0,14.336,14.3459,14.336,14.3459,51200.0
2017-05-19 11:40:00,14.54,14.54,14.53,14.53,8800.0,14.3459,14.3459,14.336,14.336,8800.0
2017-05-19 11:45:00,14.53,14.54,14.53,14.53,19616.0,14.336,14.3459,14.336,14.336,19616.0
2017-05-19 11:50:00,14.54,14.55,14.53,14.55,43816.0,14.3459,14.3557,14.336,14.3557,43816.0
2017-05-19 11:55:00,14.55,14.55,14.54,14.55,184720.0,14.3557,14.3557,14.3459,14.3557,184720.0
2017-05-19 12:00:00,14.56,14.56,14.56,14.56,246936.0,14.3656,14.3656,14.3656,14.3656,246936.0
2017-05-19 12:05:00,14.56,14.57,14.56,14.57,45992.0,14.3656,14.3755,14.3656,14.3755,45992.0
2017-05-19 12:10:00,14.57,14.57,14.57,14.57,14640.0,14.3755,14.3755,14.3755,14.3755,14640.0
2017-05-19 12:15:00,14.57,14.57,14.56,14.56,120984.0,14.3755,14.3755,14.3656,14.3656,120984.0
2017-05-19 12:20:00,14.56,14.57,14.56,14.57,15240.0,14.3656,14.3755,14.3656,14.3755,15240.0
2017-05-19 12:25:00,14.57,14.57,14.56,14.57,58400.0,14.3755,14.3755,14.3656,14.3755,58400.0
2017-05-19 12:30:00,14.57,14.59,14.57,14.59,32560.0,14.3755,14.3952,14.3755,14.3952,32560.0
2017-05-19 12:35:00,14.58,14.58,14.58,14.58,3200.0,14.3853,14.3853,14.3853,14.3853,3200.0
2017-05-19 12:40:00,14.58,14.58,14.57,14.57,20032.0,14.3853,14.3853,14.3755,14.3755,20032.0
2017-05-19 12:45:00,14.58,14.58,14.57,14.58,112000.0,14.3853,14.3853,14.3755,14.3853,112000.0
2017-05-19 12:50:00,14.58,14.6,14.58,14.59,164760.0,14.3853,14.4051,14.3853,14.3952,164760.0
2017-05-19 12:55:00,14.59,14.6,14.59,14.59,24600.0,14.3952,14.4051,14.3952,14.3952,24600.0
2017-05-19 13:00:00,14.58,14.59,14.58,14.58,35200.0,14.3853,14.3952,14.3853,14.3853,35200.0
2017-05-19 13:05:00,14.58,14.59,14.57,14.57,48176.0,14.3853,14.3952,14.3755,14.3755,48176.0
2017-05-19 13:10:00,14.58,14.58,14.57,14.58,20800.0,14.3853,14.3853,14.3755,14.3853,20800.0
2017-05-19 13:15:00,14.58,14.58,14.58,14.58,1600.0,14.3853,14.3853,14.3853,14.3853,1600.0
2017-05-19 13:20:00,14.58,14.58,14.57,14.57,81520.0,14.3853,14.3853,14.3755,14.3755,81520.0
2017-05-19 13:25:00,14.58,14.58,14.58,14.58,85600.0,14.3853,14.3853,14.3853,14.3853,85600.0
2017-05-19 13:30:00,14.58,14.58,14.58,14.58,0.0,14.3853,14.3853,14.3853,14.3853,0.0
2017-05-19 13:35:00,14.57,14.57,14.57,14.57,42000.0,14.3755,14.3755,14.3755,14.3755,42000.0
2017-05-19 13:40:00,14.57,14.57,14.56,14.56,23880.0,14.3755,14.3755,14.3656,14.3656,23880.0
2017-05-19 13:45:00,14.57,14.57,14.57,14.57,800.0,14.3755,14.3755,14.3755,14.3755,800.0
2017-05-19 13:50:00,14.56,14.56,14.56,14.56,6400.0,14.3656,14.3656,14.3656,14.3656,6400.0
2017-05-19 13:55:00,14.56,14.56,14.56,14.56,4040.0,14.3656,14.3656,14.3656,14.3656,4040.0
2017-05-19 14:00:00,14.56,14.58,14.56,14.57,38240.0,14.3656,14.3853,14.3656,14.3755,38240.0
2017-05-19 14:05:00,14.56,14.56,14.55,14.55,34552.0,14.3656,14.3656,14.3557,14.3557,34552.0
2017-05-19 14:10:00,14.55,14.56,14.55,14.56,12800.0,14.3557,14.3656,14.3557,14.3656,12800.0
2017-05-19 14:15:00,14.56,14.56,14.56,14.56,16000.0,14.3656,14.3656,14.3656,14.3656,16000.0
2017-05-19 14:20:00,14.56,14.57,14.56,14.56,13920.0,14.3656,14.3755,14.3656,14.3656,13920.0
2017-05-19 14:25:00,14.57,14.57,14.57,14.57,16000.0,14.3755,14.3755,14.3755,14.3755,16000.0
2017-05-19 14:30:00,14.57,14.58,14.57,14.58,15112.0,14.3755,14.3853,14.3755,14.3853,15112.0
2017-05-19 14:35:00,14.58,14.59,14.57,14.59,34400.0,14.3853,14.3952,14.3755,14.3952,34400.0
2017-05-19 14:40:00,14.59,14.59,14.58,14.59,45616.0,14.3952,14.3952,14.3853,14.3952,45616.0
2017-05-19 14:45:00,14.58,14.58,14.57,14.58,39200.0,14.3853,14.3853,14.3755,14.3853,39200.0
2017-05-19 14:50:00,14.58,14.58,14.58,14.58,27200.0,14.3853,14.3853,14.3853,14.3853,27200.0
2017-05-19 14:55:00,14.57,14.58,14.57,14.57,20000.0,14.3755,14.3853,14.3755,14.3755,20000.0
2017-05-19 15:00:00,14.56,14.57,14.56,14.56,17600.0,14.3656,14.3755,14.3656,14.3656,17600.0
2017-05-19 15:05:00,14.56,14.56,14.5,14.5,129736.0,14.3656,14.3656,14.3064,14.3064,129736.0
2017-05-19 15:10:00,14.5,14.52,14.49,14.51,106400.0,14.3064,14.3261,14.2965,14.3163,106400.0
2017-05-19 15:15:00,14.52,14.53,14.5,14.5,31080.0,14.3261,14.336,14.3064,14.3064,31080.0
2017-05-19 15:20:00,14.5,14.5,14.48,14.5,192400.0,14.3064,14.3064,14.2867,14.3064,192400.0
2017-05-19 15:25:00,14.5,14.52,14.49,14.5,139072.0,14.3064,14.3261,14.2965,14.3064,139072.0
2017-05-19 15:30:00,14.49,14.5,14.48,14.49,128960.0,14.2965,14.3064,14.2867,14.2965,128960.0
2017-05-19 15:35:00,14.48,14.5,14.47,14.5,59032.0,14.2867,14.3064,14.2768,14.3064,59032.0
2017-05-19 15:40:00,14.5,14.5,14.47,14.47,96528.0,14.3064,14.3064,14.2768,14.2768,96528.0
2017-05-19 15:45:00,14.47,14.48,14.47,14.47,92024.0,14.2768,14.2867,14.2768,14.2768,92024.0
2017-05-19 15:50:00,14.47,14.49,14.47,14.48,203408.0,14.2768,14.2965,14.2768,14.2867,203408.0
2017-05-19 15:55:00,14.49,14.49,14.47,14.48,461064.0,14.2965,14.2965,14.2768,14.2867,461064.0
2017-05-22 09:30:00,14.54,14.61,14.53,14.6,300376.0,14.3459,14.4149,14.336,14.4051,300376.0
2017-05-22 09:35:00,14.6,14.63,14.6,14.62,153824.0,14.4051,14.4347,14.4051,14.4248,153824.0
2017-05-22 09:40:00,14.62,14.63,14.61,14.62,259288.0,14.4248,14.4347,14.4149,14.4248,259288.0
2017-05-22 09:45:00,14.63,14.64,14.63,14.63,133176.0,14.4347,14.4445,14.4347,14.4347,133176.0
2017-05-22 09:50:00,14.63,14.64,14.63,14.64,69136.0,14.4347,14.4445,14.4347,14.4445,69136.0
2017-05-22 09:55:00,14.63,14.64,14.62,14.63,25224.0,14.4347,14.4445,14.4248,14.4347,25224.0
2017-05-22 10:00:00,14.63,14.65,14.63,14.65,32152.0,14.4347,14.4544,14.4347,14.4544,32152.0
2017-05-22 10:05:00,14.64,14.64,14.62,14.62,61200.0,14.4445,14.4445,14.4248,14.4248,61200.0
2017-05-22 10:10:00,14.62,14.63,14.62,14.62,68408.0,14.4248,14.4347,14.4248,14.4248,68408.0
2017-05-22 10:15:00,14.62,14.63,14.62,14.63,33856.0,14.4248,14.4347,14.4248,14.4347,33856.0
2017-05-22 10:20:00,14.63,14.64,14.62,14.62,76800.0,14.4347,14.4445,14.4248,14.4248,76800.0
2017-05-22 10:25:00,14.63,14.64,14.63,14.64,48040.0,14.4347,14.4445,14.4347,14.4445,48040.0
2017-05-22 10:30:00,14.64,14.65,14.62,14.63,144856.0,14.4445,14.4544,14.4248,14.4347,144856.0
2017-05-22 10:35:00,14.63,14.63,14.62,14.63,35408.0,14.4347,14.4347,14.4248,14.4347,35408.0
2017-05-22 10:40:00,14.64,14.64,14.63,14.64,43520.0,14.4445,14.4445,14.4347,14.4445,43520.0
2017-05-22 10:45:00,14.64,14.65,14.62,14.62,64160.0,14.4445,14.4544,14.4248,14.4248,64160.0
2017-05-22 10:50:00,14.62,14.63,14.62,14.63,37608.0,14.4248,14.4347,14.4248,14.4347,37608.0
2017-05-22 10:55:00,14.63,14.63,14.63,14.63,32000.0,14.4347,14.4347,14.4347,14.4347,32000.0
2017-05-22 11:00:00,14.62,14.63,14.62,14.62,13600.0,14.4248,14.4347,14.4248,14.4248,13600.0
2017-05-22 11:05:00,14.63,14.63,14.63,14.63,13600.0,14.4347,14.4347,14.4347,14.4347,13600.0
2017-05-22 11:10:00,14.64,14.64,14.62,14.63,22600.0,14.4445,14.4445,14.4248,14.4347,22600.0
2017-05-22 11:15:00,14.64,14.66,14.63,14.66,72232.0,14.4445,14.4643,14.4347,14.4643,72232.0
2017-05-22 11:20:00,14.66,14.66,14.65,14.66,139800.0,14.4643,14.4643,14.4544,14.4643,139800.0
2017-05-22 11:25:00,14.66,14.66,14.65,14.66,47960.0,14.4643,14.4643,14.4544,14.4643,47960.0
2017-05-22 11:30:00,14.66,14.66,14.66,14.66,13528.0,14.4643,14.4643,14.4643,14.4643,13528.0
2017-05-22 11:35:00,14.66,14.66,14.65,14.66,36800.0,14.4643,14.4643,14.4544,14.4643,36800.0
2017-05-22 11:40:00,14.66,14.66,14.65,14.66,6800.0,14.4643,14.4643,14.4544,14.4643,6800.0
2017-05-22 11:45:00,14.65,14.65,14.65,14.65,11224.0,14.4544,14.4544,14.4544,14.4544,11224.0
2017-05-22 11:50:00,14.65,14.66,14.65,14.66,23200.0,14.4544,14.4643,14.4544,14.4643,23200.0
2017-05-22 11:55:00,14.66,14.68,14.66,14.68,102648.0,14.4643,14.484,14.4643,14.484,102648.0
2017-05-22 12:00:00,14.68,14.68,14.67,14.67,33248.0,14.484,14.484,14.4741,14.4741,33248.0
2017-05-22 12:05:00,14.67,14.68,14.67,14.67,12000.0,14.4741,14.484,14.4741,14.4741,12000.0
2017-05-22 12:10:00,14.68,14.7,14.68,14.69,91048.0,14.484,14.5037,14.484,14.4939,91048.0
2017-05-22 12:15:00,14.7,14.71,14.7,14.7,104400.0,14.5037,14.5136,14.5037,14.5037,104400.0
2017-05-22 12:20:00,14.7,14.7,14.69,14.7,21600.0,14.5037,14.5037,14.4939,14.5037,21600.0
2017-05-22 12:25:00,14.7,14.7,14.7,14.7,18200.0,14.5037,14.5037,14.5037,14.5037,18200.0
2017-05-22 12:30:00,14.7,14.7,14.69,14.7,16840.0,14.5037,14.5037,14.4939,14.5037,16840.0
2017-05-22 12:35:00,14.69,14.7,14.69,14.7,14704.0,14.4939,14.5037,14.4939,14.5037,14704.0
2017-05-22 12:40:00,14.69,14.7,14.69,14.7,5584.0,14.4939,14.5037,14.4939,14.5037,5584.0
2017-05-22 12:45:00,14.7,14.7,14.7,14.7,28480.0,14.5037,14.5037,14.5037,14.5037,28480.0
2017-05-22 12:50:00,14.7,14.7,14.7,14.7,64800.0,14.5037,14.5037,14.5037,14.5037,64800.0
2017-05-22 12:55:00,14.7,14.7,14.69,14.69,33688.0,14.5037,14.5037,14.4939,14.4939,33688.0
2017-05-22 13:00:00,14.69,14.69,14.69,14.69,8800.0,14.4939,14.4939,14.4939,14.4939,8800.0
2017-05-22 13:05:00,14.7,14.7,14.69,14.7,4000.0,14.5037,14.5037,14.4939,14.5037,4000.0
2017-05-22 13:10:00,14.7,14.7,14.69,14.7,15200.0,14.5037,14.5037,14.4939,14.5037,15200.0
2017-05-22 13:15:00,14.69,14.69,14.69,14.69,800.0,14.4939,14.4939,14.4939,14.4939,800.0
2017-05-22 13:20:00,14.69,14.69,14.68,14.68,1600.0,14.4939,14.4939,14.484,14.484,1600.0
2017-05-22 13:25:00,14.69,14.69,14.69,14.69,3200.0,14.4939,14.4939,14.4939,14.4939,3200.0
2017-05-22 13:30:00,14.7,14.7,14.68,14.68,26000.0,14.5037,14.5037,14.484,14.484,26000.0
2017-05-22 13:35:00,14.68,14.68,14.68,14.68,3200.0,14.484,14.484,14.484,14.484,3200.0
2017-05-22 13:40:00,14.68,14.68,14.67,14.68,38736.0,14.484,14.484,14.4741,14.484,38736.0
2017-05-22 13:45:00,14.67,14.68,14.67,14.68,20800.0,14.4741,14.484,14.4741,14.484,20800.0
2017-05-22 13:50:00,14.68,14.69,14.68,14.69,9200.0,14.484,14.4939,14.484,14.4939,9200.0
2017-05-22 13:55:00,14.68,14.68,14.68,14.68,2400.0,14.484,14.484,14.484,14.484,2400.0
2017-05-22 14:00:00,14.67,14.67,14.67,14.67,58400.0,14.4741,14.4741,14.4741,14.4741,58400.0
2017-05-22 14:05:00,14.67,14.67,14.67,14.67,6400.0,14.4741,14.4741,14.4741,14.4741,6400.0
2017-05-22 14:10:00,14.68,14.69,14.67,14.69,48360.0,14.484,14.4939,14.4741,14.4939,48360.0
2017-05-22 14:15:00,14.69,14.69,14.68,14.69,45936.0,14.4939,14.4939,14.484,14.4939,45936.0
2017-05-22 14:20:00,14.69,14.69,14.68,14.68,19744.0,14.4939,14.4939,14.484,14.484,19744.0
2017-05-22 14:25:00,14.69,14.7,14.69,14.69,50920.0,14.4939,14.5037,14.4939,14.4939,50920.0
2017-05-22 14:30:00,14.7,14.71,14.7,14.7,16136.0,14.5037,14.5136,14.5037,14.5037,16136.0
2017-05-22 14:35:00,14.71,14.71,14.71,14.71,39312.0,14.5136,14.5136,14.5136,14.5136,39312.0
2017-05-22 14:40:00,14.71,14.71,14.71,14.71,10240.0,14.5136,14.5136,14.5136,14.5136,10240.0
2017-05-22 14:45:00,14.71,14.71,14.7,14.71,8000.0,14.5136,14.5136,14.5037,14.5136,8000.0
2017-05-22 14:50:00,14.71,14.71,14.71,14.71,32000.0,14.5136,14.5136,14.5136,14.5136,32000.0
2017-05-22 14:55:00,14.71,14.71,14.7,14.7,42200.0,14.5136,14.5136,14.5037,14.5037,42200.0
2017-05-22 15:00:00,14.71,14.71,14.71,14.71,8800.0,14.5136,14.5136,14.5136,14.5136,8800.0
2017-05-22 15:05:00,14.71,14.72,14.71,14.71,10296.0,14.5136,14.5235,14.5136,14.5136,10296.0
2017-05-22 15:10:00,14.71,14.71,14.71,14.71,3200.0,14.5136,14.5136,14.5136,14.5136,3200.0
2017-05-22 15:15:00,14.72,14.72,14.71,14.71,27200.0,14.5235,14.5235,14.5136,14.5136,27200.0
2017-05-22 15:20:00,14.7,14.71,14.7,14.71,4800.0,14.5037,14.5136,14.5037,14.5136,4800.0
2017-05-22 15:25:00,14.71,14.71,14.71,14.71,3200.0,14.5136,14.5136,14.5136,14.5136,3200.0
2017-05-22 15:30:00,14.71,14.71,14.71,14.71,11200.0,14.5136,14.5136,14.5136,14.5136,11200.0
2017-05-22 15:35:00,14.71,14.73,14.71,14.72,156120.0,14.5136,14.5333,14.5136,14.5235,156120.0
2017-05-22 15:40:00,14.72,14.74,14.72,14.73,51672.0,14.5235,14.5432,14.5235,14.5333,51672.0
2017-05-22 15:45:00,14.73,14.73,14.72,14.72,106688.0,14.5333,14.5333,14.5235,14.5235,106688.0
2017-05-22 15:50:00,14.72,14.74,14.72,14.73,167264.0,14.5235,14.5432,14.5235,14.5333,167264.0
2017-05-22 15:55:00,14.74,14.74,14.72,14.72,161648.0,14.5432,14.5432,14.5235,14.5235,161648.0
2017-05-23 09:30:00,14.81,14.81,14.76,14.77,278760.0,14.6123,14.6123,14.5629,14.5728,278760.0
2017-05-23 09:35:00,14.77,14.79,14.75,14.78,212872.0,14.5728,14.5925,14.5531,14.5827,212872.0
2017-05-23 09:40:00,14.77,14.79,14.73,14.74,276200.0,14.5728,14.5925,14.5333,14.5432,276200.0
2017-05-23 09:45:00,14.74,14.74,14.7,14.7,222752.0,14.5432,14.5432,14.5037,14.5037,222752.0
2017-05-23 09:50:00,14.7,14.71,14.69,14.71,78840.0,14.5037,14.5136,14.4939,14.5136,78840.0
2017-05-23 09:55:00,14.71,14.72,14.7,14.72,57736.0,14.5136,14.5235,14.5037,14.5235,57736.0
2017-05-23 10:00:00,14.71,14.74,14.7,14.74,73416.0,14.5136,14.5432,14.5037,14.5432,73416.0
2017-05-23 10:05:00,14.74,14.75,14.72,14.75,117400.0,14.5432,14.5531,14.5235,14.5531,117400.0
2017-05-23 10:10:00,14.75,14.75,14.72,14.74,159200.0,14.5531,14.5531,14.5235,14.5432,159200.0
2017-05-23 10:15:00,14.74,14.75,14.74,14.74,45568.0,14.5432,14.5531,14.5432,14.5432,45568.0
2017-05-23 10:20:00,14.74,14.75,14.74,14.75,46528.0,14.5432,14.5531,14.5432,14.5531,46528.0
2017-05-23 10:25:00,14.74,14.74,14.74,14.74,51200.0,14.5432,14.5432,14.5432,14.5432,51200.0
2017-05-23 10:30:00,14.74,14.74,14.72,14.72,51680.0,14.5432,14.5432,14.5235,14.5235,51680.0
2017-05-23 10:35:00,14.72,14.73,14.71,14.72,63064.0,14.5235,14.5333,14.5136,14.5235,63064.0
2017-05-23 10:40:00,14.73,14.73,14.71,14.71,58800.0,14.5333,14.5333,14.5136,14.5136,58800.0
2017-05-23 10:45:00,14.72,14.73,14.72,14.73,122000.0,14.5235,14.5333,14.5235,14.5333,122000.0
2017-05-23 10:50:00,14.74,14.74,14.73,14.73,19200.0,14.5432,14.5432,14.5333,14.5333,19200.0
2017-05-23 10:55:00,14.73,14.73,14.73,14.73,6680.0,14.5333,14.5333,14.5333,14.5333,6680.0
2017-05-23 11:00:00,14.73,14.75,14.73,14.74,20040.0,14.5333,14.5531,14.5333,14.5432,20040.0
2017-05-23 11:05:00,14.74,14.75,14.73,14.74,70064.0,14.5432,14.5531,14.5333,14.5432,70064.0
2017-05-23 11:10:00,14.74,14.75,14.74,14.75,34840.0,14.5432,14.5531,14.5432,14.5531,34840.0
2017-05-23 11:15:00,14.75,14.76,14.74,14.74,19200.0,14.5531,14.5629,14.5432,14.5432,19200.0
2017-05-23 11:20:00,14.74,14.75,14.74,14.75,30400.0,14.5432,14.5531,14.5432,14.5531,30400.0
2017-05-23 11:25:00,14.75,14.77,14.75,14.77,22176.0,14.5531,14.5728,14.5531,14.5728,22176.0
2017-05-23 11:30:00,14.77,14.77,14.75,14.76,67824.0,14.5728,14.5728,14.5531,14.5629,67824.0
2017-05-23 11:35:00,14.76,14.77,14.76,14.76,72800.0,14.5629,14.5728,14.5629,14.5629,72800.0
2017-05-23 11:40:00,14.76,14.76,14.76,14.76,8000.0,14.5629,14.5629,14.5629,14.5629,8000.0
2017-05-23 11:45:00,14.77,14.77,14.76,14.77,50624.0,14.5728,14.5728,14.5629,14.5728,50624.0
2017-05-23 11:50:00,14.76,14.77,14.76,14.77,1600.0,14.5629,14.5728,14.5629,14.5728,1600.0
2017-05-23 11:55:00,14.76,14.77,14.76,14.77,16400.0,14.5629,14.5728,14.5629,14.5728,16400.0
2017-05-23 12:00:00,14.76,14.77,14.76,14.77,7600.0,14.5629,14.5728,14.5629,14.5728,7600.0
2017-05-23 12:05:00,14.76,14.76,14.76,14.76,11200.0,14.5629,14.5629,14.5629,14.5629,11200.0
2017-05-23 12:10:00,14.77,14.77,14.76,14.76,3200.0,14.5728,14.5728,14.5629,14.5629,3200.0
2017-05-23 12:15:00,14.76,14.76,14.75,14.75,4000.0,14.5629,14.5629,14.5531,14.5531,4000.0
2017-05-23 12:20:00,14.76,14.76,14.74,14.74,44160.0,14.5629,14.5629,14.5432,14.5432,44160.0
2017-05-23 12:25:00,14.74,14.74,14.71,14.71,49144.0,14.5432,14.5432,14.5136,14.5136,49144.0
2017-05-23 12:30:00,14.71,14.71,14.7,14.71,50560.0,14.5136,14.5136,14.5037,14.5136,50560.0
2017-05-23 12:35:00,14.71,14.72,14.71,14.72,26400.0,14.5136,14.5235,14.5136,14.5235,26400.0
2017-05-23 12:40:00,14.72,14.72,14.71,14.72,5552.0,14.5235,14.5235,14.5136,14.5235,5552.0
2017-05-23 12:45:00,14.71,14.72,14.7,14.7,124000.0,14.5136,14.5235,14.5037,14.5037,124000.0
2017-05-23 12:50:00,14.69,14.69,14.68,14.68,103152.0,14.4939,14.4939,14.484,14.484,103152.0
2017-05-23 12:55:00,14.68,14.69,14.68,14.69,8800.0,14.484,14.4939,14.484,14.4939,8800.0
2017-05-23 13:00:00,14.7,14.7,14.69,14.7,12760.0,14.5037,14.5037,14.4939,14.5037,12760.0
2017-05-23 13:05:00,14.7,14.71,14.7,14.71,28000.0,14.5037,14.5136,14.5037,14.5136,28000.0
2017-05-23 13:10:00,14.71,14.72,14.71,14.72,65600.0,14.5136,14.5235,14.5136,14.5235,65600.0
2017-05-23 13:15:00,14.71,14.71,14.71,14.71,14608.0,14.5136,14.5136,14.5136,14.5136,14608.0
2017-05-23 13:20:00,14.71,14.72,14.71,14.72,36000.0,14.5136,14.5235,14.5136,14.5235,36000.0
2017-05-23 13:25:00,14.72,14.72,14.71,14.72,4000.0,14.5235,14.5235,14.5136,14.5235,4000.0
2017-05-23 13:30:00,14.72,14.72,14.72,14.72,8000.0,14.5235,14.5235,14.5235,14.5235,8000.0
2017-05-23 13:35:00,14.72,14.72,14.71,14.72,14160.0,14.5235,14.5235,14.5136,14.5235,14160.0
2017-05-23 13:40:00,14.71,14.71,14.7,14.71,85656.0,14.5136,14.5136,14.5037,14.5136,85656.0
2017-05-23 13:45:00,14.7,14.7,14.7,14.7,5560.0,14.5037,14.5037,14.5037,14.5037,5560.0
2017-05-23 13:50:00,14.7,14.71,14.7,14.71,86304.0,14.5037,14.5136,14.5037,14.5136,86304.0
2017-05-23 13:55:00,14.71,14.71,14.7,14.71,7168.0,14.5136,14.5136,14.5037,14.5136,7168.0
2017-05-23 14:00:00,14.71,14.72,14.71,14.72,16000.0,14.5136,14.5235,14.5136,14.5235,16000.0
2017-05-23 14:05:00,14.72,14.72,14.72,14.72,5600.0,14.5235,14.5235,14.5235,14.5235,5600.0
2017-05-23 14:10:00,14.72,14.72,14.7,14.7,89432.0,14.5235,14.5235,14.5037,14.5037,89432.0
2017-05-23 14:15:00,14.71,14.71,14.71,14.71,3848.0,14.5136,14.5136,14.5136,14.5136,3848.0
2017-05-23 14:20:00,14.71,14.72,14.71,14.72,20216.0,14.5136,14.5235,14.5136,14.5235,20216.0
2017-05-23 14:25:00,14.72,14.72,14.71,14.71,112672.0,14.5235,14.5235,14.5136,14.5136,112672.0
2017-05-23 14:30:00,14.72,14.72,14.72,14.72,34984.0,14.5235,14.5235,14.5235,14.5235,34984.0
2017-05-23 14:35:00,14.71,14.73,14.71,14.73,21600.0,14.5136,14.5333,14.5136,14.5333,21600.0
2017-05-23 14:40:00,14.73,14.73,14.73,14.73,13600.0,14.5333,14.5333,14.5333,14.5333,13600.0
2017-05-23 14:45:00,14.73,14.74,14.73,14.74,48288.0,14.5333,14.5432,14.5333,14.5432,48288.0
2017-05-23 14:50:00,14.73,14.73,14.72,14.72,96096.0,14.5333,14.5333,14.5235,14.5235,96096.0
2017-05-23 14:55:00,14.73,14.73,14.73,14.73,6168.0,14.5333,14.5333,14.5333,14.5333,6168.0
2017-05-23 15:00:00,14.73,14.74,14.73,14.74,189680.0,14.5333,14.5432,14.5333,14.5432,189680.0
2017-05-23 15:05:00,14.74,14.75,14.74,14.74,30920.0,14.5432,14.5531,14.5432,14.5432,30920.0
2017-05-23 15:10:00,14.74,14.74,14.74,14.74,15104.0,14.5432,14.5432,14.5432,14.5432,15104.0
2017-05-23 15:15:00,14.74,14.74,14.73,14.73,9848.0,14.5432,14.5432,14.5333,14.5333,9848.0
2017-05-23 15:20:00,14.73,14.73,14.72,14.72,47608.0,14.5333,14.5333,14.5235,14.5235,47608.0
2017-05-23 15:25:00,14.73,14.73,14.72,14.72,107200.0,14.5333,14.5333,14.5235,14.5235,107200.0
2017-05-23 15:30:00,14.72,14.72,14.72,14.72,61072.0,14.5235,14.5235,14.5235,14.5235,61072.0
2017-05-23 15:35:00,14.72,14.74,14.72,14.74,111656.0,14.5235,14.5432,14.5235,14.5432,111656.0
2017-05-23 15:40:00,14.73,14.73,14.72,14.72,32640.0,14.5333,14.5333,14.5235,14.5235,32640.0
2017-05-23 15:45:00,14.72,14.73,14.71,14.72,75752.0,14.5235,14.5333,14.5136,14.5235,75752.0
2017-05-23 15:50:00,14.72,14.74,14.72,14.74,138424.0,14.5235,14.5432,14.5235,14.5432,138424.0
2017-05-23 15:55:00,14.74,14.75,14.73,14.75,394488.0,14.5432,14.5531,14.5333,14.5531,394488.0
2017-05-24 09:30:00,14.84,14.84,14.81,14.82,242936.0,14.6419,14.6419,14.6123,14.6221,242936.0
2017-05-24 09:35:00,14.82,14.82,14.77,14.77,62560.0,14.6221,14.6221,14.5728,14.5728,62560.0
2017-05-24 09:40:00,14.78,14.8,14.78,14.79,120296.0,14.5827,14.6024,14.5827,14.5925,120296.0
2017-05-24 09:45:00,14.8,14.8,14.78,14.79,23720.0,14.6024,14.6024,14.5827,14.5925,23720.0
2017-05-24 09:50:00,14.8,14.82,14.8,14.81,43344.0,14.6024,14.6221,14.6024,14.6123,43344.0
2017-05-24 09:55:00,14.81,14.81,14.79,14.79,17312.0,14.6123,14.6123,14.5925,14.5925,17312.0
2017-05-24 10:00:00,14.79,14.79,14.76,14.76,40800.0,14.5925,14.5925,14.5629,14.5629,40800.0
2017-05-24 10:05:00,14.76,14.78,14.76,14.78,37496.0,14.5629,14.5827,14.5629,14.5827,37496.0
2017-05-24 10:10:00,14.78,14.78,14.77,14.77,55200.0,14.5827,14.5827,14.5728,14.5728,55200.0
2017-05-24 10:15:00,14.78,14.79,14.77,14.78,16800.0,14.5827,14.5925,14.5728,14.5827,16800.0
2017-05-24 10:20:00,14.78,14.8,14.78,14.8,27760.0,14.5827,14.6024,14.5827,14.6024,27760.0
2017-05-24 10:25:00,14.8,14.81,14.79,14.79,22296.0,14.6024,14.6123,14.5925,14.5925,22296.0
2017-05-24 10:30:00,14.79,14.8,14.78,14.79,30400.0,14.5925,14.6024,14.5827,14.5925,30400.0
2017-05-24 10:35:00,14.79,14.8,14.78,14.79,31200.0,14.5925,14.6024,14.5827,14.5925,31200.0
2017-05-24 10:40:00,14.79,14.8,14.78,14.78,25456.0,14.5925,14.6024,14.5827,14.5827,25456.0
2017-05-24 10:45:00,14.79,14.8,14.79,14.8,11416.0,14.5925,14.6024,14.5925,14.6024,11416.0
2017-05-24 10:50:00,14.79,14.79,14.79,14.79,13984.0,14.5925,14.5925,14.5925,14.5925,13984.0
2017-05-24 10:55:00,14.8,14.8,14.79,14.79,2400.0,14.6024,14.6024,14.5925,14.5925,2400.0
2017-05-24 11:00:00,14.79,14.79,14.76,14.76,156800.0,14.5925,14.5925,14.5629,14.5629,156800.0
2017-05-24 11:05:00,14.76,14.78,14.76,14.78,184680.0,14.5629,14.5827,14.5629,14.5827,184680.0
2017-05-24 11:10:00,14.78,14.78,14.78,14.78,3200.0,14.5827,14.5827,14.5827,14.5827,3200.0
2017-05-24 11:15:00,14.79,14.79,14.78,14.78,111200.0,14.5925,14.5925,14.5827,14.5827,111200.0
2017-05-24 11:20:00,14.78,14.78,14.77,14.77,11200.0,14.5827,14.5827,14.5728,14.5728,11200.0
2017-05-24 11:25:00,14.79,14.79,14.79,14.79,6400.0,14.5925,14.5925,14.5925,14.5925,6400.0
2017-05-24 11:30:00,14.79,14.8,14.79,14.8,25600.0,14.5925,14.6024,14.5925,14.6024,25600.0
2017-05-24 11:35:00,14.79,14.79,14.79,14.79,6400.0,14.5925,14.5925,14.5925,14.5925,6400.0
2017-05-24 11:40:00,14.79,14.8,14.79,14.8,17200.0,14.5925,14.6024,14.5925,14.6024,17200.0
2017-05-24 11:45:00,14.8,14.8,14.8,14.8,4000.0,14.6024,14.6024,14.6024,14.6024,4000.0
2017-05-24 11:50:00,14.79,14.79,14.78,14.79,96744.0,14.5925,14.5925,14.5827,14.5925,96744.0
2017-05-24 11:55:00,14.79,14.79,14.79,14.79,8400.0,14.5925,14.5925,14.5925,14.5925,8400.0
2017-05-24 12:00:00,14.79,14.8,14.79,14.8,42400.0,14.5925,14.6024,14.5925,14.6024,42400.0
2017-05-24 12:05:00,14.79,14.79,14.79,14.79,1600.0,14.5925,14.5925,14.5925,14.5925,1600.0
2017-05-24 12:10:00,14.79,14.8,14.79,14.79,31200.0,14.5925,14.6024,14.5925,14.5925,31200.0
2017-05-24 12:15:00,14.8,14.8,14.79,14.8,23936.0,14.6024,14.6024,14.5925,14.6024,23936.0
2017-05-24 12:20:00,14.8,14.8,14.8,14.8,25600.0,14.6024,14.6024,14.6024,14.6024,25600.0
2017-05-24 12:25:00,14.81,14.81,14.81,14.81,1600.0,14.6123,14.6123,14.6123,14.6123,1600.0
2017-05-24 12:30:00,14.81,14.81,14.81,14.81,1600.0,14.6123,14.6123,14.6123,14.6123,1600.0
2017-05-24 12:35:00,14.81,14.81,14.81,14.81,13600.0,14.6123,14.6123,14.6123,14.6123,13600.0
2017-05-24 12:40:00,14.81,14.81,14.81,14.81,2400.0,14.6123,14.6123,14.6123,14.6123,2400.0
2017-05-24 12:45:00,14.81,14.81,14.81,14.81,14400.0,14.6123,14.6123,14.6123,14.6123,14400.0
2017-05-24 12:50:00,14.81,14.81,14.81,14.81,0.0,14.6123,14.6123,14.6123,14.6123,0.0
2017-05-24 12:55:00,14.81,14.81,14.81,14.81,0.0,14.6123,14.6123,14.6123,14.6123,0.0
2017-05-24 13:00:00,14.81,14.81,14.8,14.8,32216.0,14.6123,14.6123,14.6024,14.6024,32216.0
2017-05-24 13:05:00,14.8,14.81,14.8,14.81,10960.0,14.6024,14.6123,14.6024,14.6123,10960.0
2017-05-24 13:10:00,14.81,14.81,14.81,14.81,6400.0,14.6123,14.6123,14.6123,14.6123,6400.0
2017-05-24 13:15:00,14.81,14.81,14.81,14.81,10400.0,14.6123,14.6123,14.6123,14.6123,10400.0
2017-05-24 13:20:00,14.81,14.81,14.79,14.79,32720.0,14.6123,14.6123,14.5925,14.5925,32720.0
2017-05-24 13:25:00,14.79,14.79,14.79,14.79,13600.0,14.5925,14.5925,14.5925,14.5925,13600.0
2017-05-24 13:30:00,14.8,14.8,14.8,14.8,800.0,14.6024,14.6024,14.6024,14.6024,800.0
2017-05-24 13:35:00,14.8,14.8,14.8,14.8,129528.0,14.6024,14.6024,14.6024,14.6024,129528.0
2017-05-24 13:40:00,14.81,14.81,14.8,14.81,84000.0,14.6123,14.6123,14.6024,14.6123,84000.0
2017-05-24 13:45:00,14.81,14.81,14.81,14.81,57816.0,14.6123,14.6123,14.6123,14.6123,57816.0
2017-05-24 13:50:00,14.81,14.82,14.81,14.81,20000.0,14.6123,14.6221,14.6123,14.6123,20000.0
2017-05-24 13:55:00,14.81,14.81,14.81,14.81,0.0,14.6123,14.6123,14.6123,14.6123,0.0
2017-05-24 14:00:00,14.81,14.83,14.78,14.78,172800.0,14.6123,14.632,14.5827,14.5827,172800.0
2017-05-24 14:05:00,14.79,14.82,14.79,14.82,142072.0,14.5925,14.6221,14.5925,14.6221,142072.0
2017-05-24 14:10:00,14.82,14.85,14.82,14.84,159128.0,14.6221,14.6517,14.6221,14.6419,159128.0
2017-05-24 14:15:00,14.84,14.84,14.83,14.84,71336.0,14.6419,14.6419,14.632,14.6419,71336.0
2017-05-24 14:20:00,14.84,14.85,14.84,14.84,28000.0,14.6419,14.6517,14.6419,14.6419,28000.0
2017-05-24 14:25:00,14.84,14.84,14.84,14.84,9600.0,14.6419,14.6419,14.6419,14.6419,9600.0
2017-05-24 14:30:00,14.84,14.84,14.82,14.83,257160.0,14.6419,14.6419,14.6221,14.632,257160.0
2017-05-24 14:35:00,14.84,14.84,14.83,14.83,9600.0,14.6419,14.6419,14.632,14.632,9600.0
2017-05-24 14:40:00,14.83,14.84,14.82,14.83,26800.0,14.632,14.6419,14.6221,14.632,26800.0
2017-05-24 14:45:00,14.84,14.84,14.83,14.84,6400.0,14.6419,14.6419,14.632,14.6419,6400.0
2017-05-24 14:50:00,14.84,14.84,14.83,14.83,2400.0,14.6419,14.6419,14.632,14.632,2400.0
2017-05-24 14:55:00,14.83,14.84,14.83,14.84,43200.0,14.632,14.6419,14.632,14.6419,43200.0
2017-05-24 15:00:00,14.83,14.84,14.83,14.83,7200.0,14.632,14.6419,14.632,14.632,7200.0
2017-05-24 15:05:00,14.83,14.83,14.83,14.83,51048.0,14.632,14.632,14.632,14.632,51048.0
2017-05-24 15:10:00,14.83,14.83,14.83,14.83,800.0,14.632,14.632,14.632,14.632,800.0
2017-05-24 15:15:00,14.84,14.84,14.84,14.84,90872.0,14.6419,14.6419,14.6419,14.6419,90872.0
2017-05-24 15:20:00,14.84,14.85,14.84,14.85,36800.0,14.6419,14.6517,14.6419,14.6517,36800.0
2017-05-24 15:25:00,14.84,14.85,14.84,14.85,64576.0,14.6419,14.6517,14.6419,14.6517,64576.0
2017-05-24 15:30:00,14.86,14.87,14.86,14.86,72896.0,14.6616,14.6715,14.6616,14.6616,72896.0
2017-05-24 15:35:00,14.87,14.87,14.86,14.87,388288.0,14.6715,14.6715,14.6616,14.6715,388288.0
2017-05-24 15:40:00,14.87,14.88,14.87,14.88,76048.0,14.6715,14.6813,14.6715,14.6813,76048.0
2017-05-24 15:45:00,14.88,14.88,14.87,14.88,535600.0,14.6813,14.6813,14.6715,14.6813,535600.0
2017-05-24 15:50:00,14.88,14.9,14.88,14.89,128680.0,14.6813,14.7011,14.6813,14.6912,128680.0
2017-05-24 15:55:00,14.89,14.9,14.88,14.89,612024.0,14.6912,14.7011,14.6813,14.6912,612024.0
2017-05-25 09:30:00,15.0,15.0,14.96,14.96,343632.0,14.7997,14.7997,14.7603,14.7603,343632.0
2017-05-25 09:35:00,14.95,14.97,14.95,14.95,162336.0,14.7504,14.7701,14.7504,14.7504,162336.0
2017-05-25 09:40:00,14.96,14.96,14.94,14.95,209152.0,14.7603,14.7603,14.7405,14.7504,209152.0
2017-05-25 09:45:00,14.96,14.99,14.96,14.98,120184.0,14.7603,14.7899,14.7603,14.78,120184.0
2017-05-25 09:50:00,14.98,15.0,14.98,15.0,210360.0,14.78,14.7997,14.78,14.7997,210360.0
2017-05-25 09:55:00,15.0,15.0,14.99,14.99,128272.0,14.7997,14.7997,14.7899,14.7899,128272.0
2017-05-25 10:00:00,14.99,15.0,14.98,15.0,96640.0,14.7899,14.7997,14.78,14.7997,96640.0
2017-05-25 10:05:00,15.0,15.02,15.0,15.01,67944.0,14.7997,14.8195,14.7997,14.8096,67944.0
2017-05-25 10:10:00,15.02,15.05,15.02,15.05,235136.0,14.8195,14.8491,14.8195,14.8491,235136.0
2017-05-25 10:15:00,15.06,15.06,15.05,15.05,144640.0,14.8589,14.8589,14.8491,14.8491,144640.0
2017-05-25 10:20:00,15.05,15.05,15.04,15.04,124680.0,14.8491,14.8491,14.8392,14.8392,124680.0
2017-05-25 10:25:00,15.05,15.05,15.04,15.05,63008.0,14.8491,14.8491,14.8392,14.8491,63008.0
2017-05-25 10:30:00,15.05,15.08,15.05,15.08,175752.0,14.8491,14.8787,14.8491,14.8787,175752.0
2017-05-25 10:35:00,15.07,15.08,15.07,15.07,184880.0,14.8688,14.8787,14.8688,14.8688,184880.0
2017-05-25 10:40:00,15.08,15.08,15.06,15.07,35936.0,14.8787,14.8787,14.8589,14.8688,35936.0
2017-05-25 10:45:00,15.07,15.07,15.06,15.07,16800.0,14.8688,14.8688,14.8589,14.8688,16800.0
2017-05-25 10:50:00,15.07,15.08,15.07,15.07,20560.0,14.8688,14.8787,14.8688,14.8688,20560.0
2017-05-25 10:55:00,15.07,15.08,15.07,15.07,69496.0,14.8688,14.8787,14.8688,14.8688,69496.0
2017-05-25 11:00:00,15.07,15.07,15.07,15.07,4800.0,14.8688,14.8688,14.8688,14.8688,4800.0
2017-05-25 11:05:00,15.08,15.11,15.08,15.11,56400.0,14.8787,14.9083,14.8787,14.9083,56400.0
2017-05-25 11:10:00,15.11,15.12,15.11,15.11,63008.0,14.9083,14.9181,14.9083,14.9083,63008.0
2017-05-25 11:15:00,15.11,15.12,15.11,15.11,69800.0,14.9083,14.9181,14.9083,14.9083,69800.0
2017-05-25 11:20:00,15.12,15.12,15.11,15.11,47520.0,14.9181,14.9181,14.9083,14.9083,47520.0
2017-05-25 11:25:00,15.11,15.12,15.11,15.12,32400.0,14.9083,14.9181,14.9083,14.9181,32400.0
2017-05-25 11:30:00,15.12,15.13,15.12,15.12,28056.0,14.9181,14.928,14.9181,14.9181,28056.0
2017-05-25 11:35:00,15.11,15.11,15.09,15.09,90832.0,14.9083,14.9083,14.8885,14.8885,90832.0
2017-05-25 11:40:00,15.09,15.1,15.07,15.09,42712.0,14.8885,14.8984,14.8688,14.8885,42712.0
2017-05-25 11:45:00,15.08,15.09,15.08,15.09,26480.0,14.8787,14.8885,14.8787,14.8885,26480.0
2017-05-25 11:50:00,15.1,15.11,15.1,15.1,21600.0,14.8984,14.9083,14.8984,14.8984,21600.0
2017-05-25 11:55:00,15.1,15.1,15.1,15.1,26560.0,14.8984,14.8984,14.8984,14.8984,26560.0
2017-05-25 12:00:00,15.09,15.1,15.09,15.1,64000.0,14.8885,14.8984,14.8885,14.8984,64000.0
2017-05-25 12:05:00,15.1,15.11,15.1,15.11,19600.0,14.8984,14.9083,14.8984,14.9083,19600.0
2017-05-25 12:10:00,15.11,15.11,15.1,15.1,220640.0,14.9083,14.9083,14.8984,14.8984,220640.0
2017-05-25 12:15:00,15.11,15.12,15.11,15.12,28800.0,14.9083,14.9181,14.9083,14.9181,28800.0
2017-05-25 12:20:00,15.12,15.14,15.12,15.14,115584.0,14.9181,14.9379,14.9181,14.9379,115584.0
2017-05-25 12:25:00,15.14,15.14,15.13,15.13,41760.0,14.9379,14.9379,14.928,14.928,41760.0
2017-05-25 12:30:00,15.13,15.14,15.13,15.14,18400.0,14.928,14.9379,14.928,14.9379,18400.0
2017-05-25 12:35:00,15.15,15.16,15.15,15.15,47440.0,14.9477,14.9576,14.9477,14.9477,47440.0
2017-05-25 12:40:00,15.16,15.17,15.15,15.16,110072.0,14.9576,14.9675,14.9477,14.9576,110072.0
2017-05-25 12:45:00,15.16,15.16,15.16,15.16,3200.0,14.9576,14.9576,14.9576,14.9576,3200.0
2017-05-25 12:50:00,15.15,15.17,15.15,15.17,28800.0,14.9477,14.9675,14.9477,14.9675,28800.0
2017-05-25 12:55:00,15.17,15.18,15.17,15.18,48000.0,14.9675,14.9773,14.9675,14.9773,48000.0
2017-05-25 13:00:00,15.18,15.18,15.17,15.17,33600.0,14.9773,14.9773,14.9675,14.9675,33600.0
2017-05-25 13:05:00,15.17,15.17,15.16,15.16,116136.0,14.9675,14.9675,14.9576,14.9576,116136.0
2017-05-25 13:10:00,15.16,15.17,15.16,15.17,147480.0,14.9576,14.9675,14.9576,14.9675,147480.0
2017-05-25 13:15:00,15.17,15.17,15.16,15.17,12000.0,14.9675,14.9675,14.9576,14.9675,12000.0
2017-05-25 13:20:00,15.17,15.17,15.17,15.17,26400.0,14.9675,14.9675,14.9675,14.9675,26400.0
2017-05-25 13:25:00,15.16,15.16,15.16,15.16,52288.0,14.9576,14.9576,14.9576,14.9576,52288.0
2017-05-25 13:30:00,15.15,15.15,15.15,15.15,39400.0,14.9477,14.9477,14.9477,14.9477,39400.0
2017-05-25 13:35:00,15.16,15.16,15.15,15.16,20000.0,14.9576,14.9576,14.9477,14.9576,20000.0
2017-05-25 13:40:00,15.16,15.17,15.16,15.16,22000.0,14.9576,14.9675,14.9576,14.9576,22000.0
2017-05-25 13:45:00,15.16,15.16,15.16,15.16,12304.0,14.9576,14.9576,14.9576,14.9576,12304.0
2017-05-25 13:50:00,15.16,15.17,15.16,15.16,53960.0,14.9576,14.9675,14.9576,14.9576,53960.0
2017-05-25 13:55:00,15.17,15.17,15.17,15.17,25200.0,14.9675,14.9675,14.9675,14.9675,25200.0
2017-05-25 14:00:00,15.17,15.18,15.17,15.18,129504.0,14.9675,14.9773,14.9675,14.9773,129504.0
2017-05-25 14:05:00,15.18,15.19,15.18,15.18,101800.0,14.9773,14.9872,14.9773,14.9773,101800.0
2017-05-25 14:10:00,15.18,15.18,15.17,15.18,40648.0,14.9773,14.9773,14.9675,14.9773,40648.0
2017-05-25 14:15:00,15.18,15.18,15.18,15.18,8800.0,14.9773,14.9773,14.9773,14.9773,8800.0
2017-05-25 14:20:00,15.19,15.2,15.19,15.2,34416.0,14.9872,14.9971,14.9872,14.9971,34416.0
2017-05-25 14:25:00,15.19,15.19,15.19,15.19,11680.0,14.9872,14.9872,14.9872,14.9872,11680.0
2017-05-25 14:30:00,15.19,15.2,15.19,15.2,46000.0,14.9872,14.9971,14.9872,14.9971,46000.0
2017-05-25 14:35:00,15.2,15.21,15.2,15.21,31960.0,14.9971,15.0069,14.9971,15.0069,31960.0
2017-05-25 14:40:00,15.21,15.21,15.2,15.2,25368.0,15.0069,15.0069,14.9971,14.9971,25368.0
2017-05-25 14:45:00,15.21,15.21,15.2,15.2,228032.0,15.0069,15.0069,14.9971,14.9971,228032.0
2017-05-25 14:50:00,15.2,15.2,15.19,15.19,45200.0,14.9971,14.9971,14.9872,14.9872,45200.0
2017-05-25 14:55:00,15.2,15.21,15.2,15.2,14112.0,14.9971,15.0069,14.9971,14.9971,14112.0
2017-05-25 15:00:00,15.2,15.2,15.2,15.2,1600.0,14.9971,14.9971,14.9971,14.9971,1600.0
2017-05-25 15:05:00,15.19,15.19,15.18,15.19,27320.0,14.9872,14.9872,14.9773,14.9872,27320.0
2017-05-25 15:10:00,15.19,15.19,15.18,15.18,16800.0,14.9872,14.9872,14.9773,14.9773,16800.0
2017-05-25 15:15:00,15.18,15.18,15.17,15.17,23200.0,14.9773,14.9773,14.9675,14.9675,23200.0
2017-05-25 15:20:00,15.17,15.17,15.15,15.16,83656.0,14.9675,14.9675,14.9477,14.9576,83656.0
2017-05-25 15:25:00,15.16,15.16,15.15,15.15,108216.0,14.9576,14.9576,14.9477,14.9477,108216.0
2017-05-25 15:30:00,15.15,15.16,15.15,15.16,49600.0,14.9477,14.9576,14.9477,14.9576,49600.0
2017-05-25 15:35:00,15.16,15.16,15.15,15.16,47200.0,14.9576,14.9576,14.9477,14.9576,47200.0
2017-05-25 15:40:00,15.16,15.17,15.15,15.16,63200.0,14.9576,14.9675,14.9477,14.9576,63200.0
2017-05-25 15:45:00,15.16,15.2,15.16,15.17,116344.0,14.9576,14.9971,14.9576,14.9675,116344.0
2017-05-25 15:50:00,15.17,15.17,15.13,15.15,278240.0,14.9675,14.9675,14.928,14.9477,278240.0
2017-05-25 15:55:00,15.15,15.16,15.12,15.13,555048.0,14.9477,14.9576,14.9181,14.928,555048.0
2017-05-26 09:30:00,15.14,15.16,15.11,15.12,330880.0,14.9379,14.9576,14.9083,14.9181,330880.0
2017-05-26 09:35:00,15.12,15.14,15.11,15.13,97408.0,14.9181,14.9379,14.9083,14.928,97408.0
2017-05-26 09:40:00,15.13,15.13,15.1,15.12,102136.0,14.928,14.928,14.8984,14.9181,102136.0
2017-05-26 09:45:00,15.12,15.15,15.12,15.14,43200.0,14.9181,14.9477,14.9181,14.9379,43200.0
2017-05-26 09:50:00,15.14,15.16,15.14,15.16,78464.0,14.9379,14.9576,14.9379,14.9576,78464.0
2017-05-26 09:55:00,15.16,15.17,15.16,15.17,33624.0,14.9576,14.9675,14.9576,14.9675,33624.0
2017-05-26 10:00:00,15.17,15.19,15.17,15.19,87448.0,14.9675,14.9872,14.9675,14.9872,87448.0
2017-05-26 10:05:00,15.18,15.18,15.17,15.17,25440.0,14.9773,14.9773,14.9675,14.9675,25440.0
2017-05-26 10:10:00,15.17,15.17,15.16,15.17,17600.0,14.9675,14.9675,14.9576,14.9675,17600.0
2017-05-26 10:15:00,15.16,15.19,15.16,15.18,20120.0,14.9576,14.9872,14.9576,14.9773,20120.0
2017-05-26 10:20:00,15.18,15.18,15.17,15.18,53352.0,14.9773,14.9773,14.9675,14.9773,53352.0
2017-05-26 10:25:00,15.17,15.17,15.16,15.17,68000.0,14.9675,14.9675,14.9576,14.9675,68000.0
2017-05-26 10:30:00,15.17,15.18,15.17,15.18,3200.0,14.9675,14.9773,14.9675,14.9773,3200.0
2017-05-26 10:35:00,15.18,15.2,15.18,15.19,64512.0,14.9773,14.9971,14.9773,14.9872,64512.0
2017-05-26 10:40:00,15.2,15.2,15.19,15.19,48800.0,14.9971,14.9971,14.9872,14.9872,48800.0
2017-05-26 10:45:00,15.19,15.19,15.19,15.19,76792.0,14.9872,14.9872,14.9872,14.9872,76792.0
2017-05-26 10:50:00,15.19,15.19,15.18,15.18,23200.0,14.9872,14.9872,14.9773,14.9773,23200.0
2017-05-26 10:55:00,15.18,15.19,15.18,15.18,12000.0,14.9773,14.9872,14.9773,14.9773,12000.0
2017-05-26 11:00:00,15.17,15.17,15.15,15.15,22400.0,14.9675,14.9675,14.9477,14.9477,22400.0
2017-05-26 11:05:00,15.17,15.17,15.16,15.17,68432.0,14.9675,14.9675,14.9576,14.9675,68432.0
2017-05-26 11:10:00,15.16,15.18,15.16,15.17,20800.0,14.9576,14.9773,14.9576,14.9675,20800.0
2017-05-26 11:15:00,15.16,15.16,15.15,15.15,18160.0,14.9576,14.9576,14.9477,14.9477,18160.0
2017-05-26 11:20:00,15.15,15.16,15.15,15.16,29600.0,14.9477,14.9576,14.9477,14.9576,29600.0
2017-05-26 11:25:00,15.16,15.17,15.16,15.17,88792.0,14.9576,14.9675,14.9576,14.9675,88792.0
2017-05-26 11:30:00,15.18,15.18,15.17,15.18,47200.0,14.9773,14.9773,14.9675,14.9773,47200.0
2017-05-26 11:35:00,15.18,15.18,15.16,15.17,83920.0,14.9773,14.9773,14.9576,14.9675,83920.0
2017-05-26 11:40:00,15.16,15.16,15.15,15.16,11200.0,14.9576,14.9576,14.9477,14.9576,11200.0
2017-05-26 11:45:00,15.15,15.15,15.15,15.15,3488.0,14.9477,14.9477,14.9477,14.9477,3488.0
2017-05-26 11:50:00,15.15,15.15,15.15,15.15,13600.0,14.9477,14.9477,14.9477,14.9477,13600.0
2017-05-26 11:55:00,15.14,15.14,15.14,15.14,82400.0,14.9379,14.9379,14.9379,14.9379,82400.0
2017-05-26 12:00:00,15.14,15.14,15.14,15.14,23200.0,14.9379,14.9379,14.9379,14.9379,23200.0
2017-05-26 12:05:00,15.14,15.15,15.14,15.15,20000.0,14.9379,14.9477,14.9379,14.9477,20000.0
2017-05-26 12:10:00,15.15,15.15,15.15,15.15,6552.0,14.9477,14.9477,14.9477,14.9477,6552.0
2017-05-26 12:15:00,15.15,15.16,15.15,15.16,16888.0,14.9477,14.9576,14.9477,14.9576,16888.0
2017-05-26 12:20:00,15.16,15.16,15.16,15.16,1600.0,14.9576,14.9576,14.9576,14.9576,1600.0
2017-05-26 12:25:00,15.16,15.16,15.16,15.16,8000.0,14.9576,14.9576,14.9576,14.9576,8000.0
2017-05-26 12:30:00,15.16,15.17,15.16,15.16,11600.0,14.9576,14.9675,14.9576,14.9576,11600.0
2017-05-26 12:35:00,15.16,15.16,15.16,15.16,1600.0,14.9576,14.9576,14.9576,14.9576,1600.0
2017-05-26 12:40:00,15.17,15.17,15.17,15.17,800.0,14.9675,14.9675,14.9675,14.9675,800.0
2017-05-26 12:45:00,15.16,15.17,15.16,15.17,22600.0,14.9576,14.9675,14.9576,14.9675,22600.0
2017-05-26 12:50:00,15.17,15.17,15.16,15.16,4872.0,14.9675,14.9675,14.9576,14.9576,4872.0
2017-05-26 12:55:00,15.16,15.16,15.15,15.16,13760.0,14.9576,14.9576,14.9477,14.9576,13760.0
2017-05-26 13:00:00,15.16,15.16,15.15,15.15,27624.0,14.9576,14.9576,14.9477,14.9477,27624.0
2017-05-26 13:05:00,15.15,15.15,15.15,15.15,3040.0,14.9477,14.9477,14.9477,14.9477,3040.0
2017-05-26 13:10:00,15.16,15.16,15.15,15.16,102400.0,14.9576,14.9576,14.9477,14.9576,102400.0
2017-05-26 13:15:00,15.16,15.16,15.15,15.15,18400.0,14.9576,14.9576,14.9477,14.9477,18400.0
2017-05-26 13:20:00,15.15,15.15,15.15,15.15,6880.0,14.9477,14.9477,14.9477,14.9477,6880.0
2017-05-26 13:25:00,15.15,15.15,15.15,15.15,7728.0,14.9477,14.9477,14.9477,14.9477,7728.0
2017-05-26 13:30:00,15.15,15.16,15.15,15.15,9792.0,14.9477,14.9576,14.9477,14.9477,9792.0
2017-05-26 13:35:00,15.15,15.15,15.15,15.15,2400.0,14.9477,14.9477,14.9477,14.9477,2400.0
2017-05-26 13:40:00,15.15,15.15,15.15,15.15,49000.0,14.9477,14.9477,14.9477,14.9477,49000.0
2017-05-26 13:45:00,15.15,15.15,15.14,15.14,16544.0,14.9477,14.9477,14.9379,14.9379,16544.0
2017-05-26 13:50:00,15.14,15.14,15.14,15.14,8800.0,14.9379,14.9379,14.9379,14.9379,8800.0
2017-05-26 13:55:00,15.14,15.15,15.14,15.15,24000.0,14.9379,14.9477,14.9379,14.9477,24000.0
2017-05-26 14:00:00,15.16,15.16,15.16,15.16,2400.0,14.9576,14.9576,14.9576,14.9576,2400.0
2017-05-26 14:05:00,15.15,15.15,15.15,15.15,1600.0,14.9477,14.9477,14.9477,14.9477,1600.0
2017-05-26 14:10:00,15.16,15.16,15.16,15.16,10624.0,14.9576,14.9576,14.9576,14.9576,10624.0
2017-05-26 14:15:00,15.17,15.17,15.17,15.17,13600.0,14.9675,14.9675,14.9675,14.9675,13600.0
2017-05-26 14:20:00,15.17,15.17,15.17,15.17,800.0,14.9675,14.9675,14.9675,14.9675,800.0
2017-05-26 14:25:00,15.17,15.17,15.17,15.17,0.0,14.9675,14.9675,14.9675,14.9675,0.0
2017-05-26 14:30:00,15.16,15.17,15.16,15.17,69408.0,14.9576,14.9675,14.9576,14.9675,69408.0
2017-05-26 14:35:00,15.17,15.17,15.17,15.17,4800.0,14.9675,14.9675,14.9675,14.9675,4800.0
2017-05-26 14:40:00,15.17,15.17,15.17,15.17,14400.0,14.9675,14.9675,14.9675,14.9675,14400.0
2017-05-26 14:45:00,15.17,15.17,15.17,15.17,12720.0,14.9675,14.9675,14.9675,14.9675,12720.0
2017-05-26 14:50:00,15.16,15.17,15.16,15.17,28800.0,14.9576,14.9675,14.9576,14.9675,28800.0
2017-05-26 14:55:00,15.17,15.17,15.17,15.17,24000.0,14.9675,14.9675,14.9675,14.9675,24000.0
2017-05-26 15:00:00,15.17,15.18,15.17,15.18,7200.0,14.9675,14.9773,14.9675,14.9773,7200.0
2017-05-26 15:05:00,15.18,15.18,15.16,15.17,76824.0,14.9773,14.9773,14.9576,14.9675,76824.0
2017-05-26 15:10:00,15.17,15.18,15.17,15.18,17608.0,14.9675,14.9773,14.9675,14.9773,17608.0
2017-05-26 15:15:00,15.17,15.18,15.17,15.17,12800.0,14.9675,14.9773,14.9675,14.9675,12800.0
2017-05-26 15:20:00,15.17,15.18,15.17,15.17,4400.0,14.9675,14.9773,14.9675,14.9675,4400.0
2017-05-26 15:25:00,15.17,15.17,15.17,15.17,278400.0,14.9675,14.9675,14.9675,14.9675,278400.0
2017-05-26 15:30:00,15.17,15.17,15.17,15.17,48800.0,14.9675,14.9675,14.9675,14.9675,48800.0
2017-05-26 15:35:00,15.16,15.17,15.16,15.16,24000.0,14.9576,14.9675,14.9576,14.9576,24000.0
2017-05-26 15:40:00,15.17,15.17,15.16,15.17,52000.0,14.9675,14.9675,14.9576,14.9675,52000.0
2017-05-26 15:45:00,15.17,15.17,15.17,15.17,34704.0,14.9675,14.9675,14.9675,14.9675,34704.0
2017-05-26 15:50:00,15.17,15.19,15.17,15.18,397600.0,14.9675,14.9872,14.9675,14.9773,397600.0
2017-05-26 15:55:00,15.18,15.19,15.16,15.19,441352.0,14.9773,14.9872,14.9576,14.9872,441352.0
2017-05-30 09:30:00,15.17,15.2,15.16,15.2,280848.0,14.9675,14.9971,14.9576,14.9971,280848.0
2017-05-30 09:35:00,15.2,15.23,15.2,15.22,98160.0,14.9971,15.0267,14.9971,15.0168,98160.0
2017-05-30 09:40:00,15.22,15.24,15.22,15.24,70400.0,15.0168,15.0365,15.0168,15.0365,70400.0
2017-05-30 09:45:00,15.24,15.25,15.23,15.24,74080.0,15.0365,15.0464,15.0267,15.0365,74080.0
2017-05-30 09:50:00,15.23,15.24,15.23,15.24,28760.0,15.0267,15.0365,15.0267,15.0365,28760.0
2017-05-30 09:55:00,15.23,15.24,15.23,15.23,46400.0,15.0267,15.0365,15.0267,15.0267,46400.0
2017-05-30 10:00:00,15.23,15.24,15.22,15.24,35200.0,15.0267,15.0365,15.0168,15.0365,35200.0
2017-05-30 10:05:00,15.24,15.24,15.22,15.22,56400.0,15.0365,15.0365,15.0168,15.0168,56400.0
2017-05-30 10:10:00,15.22,15.22,15.2,15.21,39480.0,15.0168,15.0168,14.9971,15.0069,39480.0
2017-05-30 10:15:00,15.21,15.22,15.19,15.22,88616.0,15.0069,15.0168,14.9872,15.0168,88616.0
2017-05-30 10:20:00,15.22,15.23,15.22,15.22,51384.0,15.0168,15.0267,15.0168,15.0168,51384.0
2017-05-30 10:25:00,15.22,15.23,15.21,15.21,103096.0,15.0168,15.0267,15.0069,15.0069,103096.0
2017-05-30 10:30:00,15.21,15.22,15.21,15.22,45600.0,15.0069,15.0168,15.0069,15.0168,45600.0
2017-05-30 10:35:00,15.22,15.23,15.22,15.22,65336.0,15.0168,15.0267,15.0168,15.0168,65336.0
2017-05-30 10:40:00,15.23,15.23,15.22,15.23,57600.0,15.0267,15.0267,15.0168,15.0267,57600.0
2017-05-30 10:45:00,15.24,15.24,15.23,15.24,80800.0,15.0365,15.0365,15.0267,15.0365,80800.0
2017-05-30 10:50:00,15.24,15.24,15.24,15.24,59200.0,15.0365,15.0365,15.0365,15.0365,59200.0
2017-05-30 10:55:00,15.23,15.24,15.22,15.22,35200.0,15.0267,15.0365,15.0168,15.0168,35200.0
2017-05-30 11:00:00,15.22,15.23,15.22,15.23,36600.0,15.0168,15.0267,15.0168,15.0267,36600.0
2017-05-30 11:05:00,15.23,15.23,15.23,15.23,19200.0,15.0267,15.0267,15.0267,15.0267,19200.0
2017-05-30 11:10:00,15.22,15.23,15.22,15.22,32008.0,15.0168,15.0267,15.0168,15.0168,32008.0
2017-05-30 11:15:00,15.22,15.22,15.22,15.22,800.0,15.0168,15.0168,15.0168,15.0168,800.0
2017-05-30 11:20:00,15.23,15.23,15.22,15.22,43296.0,15.0267,15.0267,15.0168,15.0168,43296.0
2017-05-30 11:25:00,15.22,15.22,15.21,15.21,21264.0,15.0168,15.0168,15.0069,15.0069,21264.0
2017-05-30 11:30:00,15.21,15.23,15.21,15.23,12800.0,15.0069,15.0267,15.0069,15.0267,12800.0
2017-05-30 11:35:00,15.23,15.23,15.23,15.23,38880.0,15.0267,15.0267,15.0267,15.0267,38880.0
2017-05-30 11:40:00,15.23,15.23,15.23,15.23,42400.0,15.0267,15.0267,15.0267,15.0267,42400.0
2017-05-30 11:45:00,15.23,15.24,15.23,15.23,14400.0,15.0267,15.0365,15.0267,15.0267,14400.0
2017-05-30 11:50:00,15.24,15.24,15.23,15.23,38560.0,15.0365,15.0365,15.0267,15.0267,38560.0
2017-05-30 11:55:00,15.22,15.22,15.22,15.22,1600.0,15.0168,15.0168,15.0168,15.0168,1600.0
2017-05-30 12:00:00,15.22,15.23,15.22,15.23,4000.0,15.0168,15.0267,15.0168,15.0267,4000.0
2017-05-30 12:05:00,15.22,15.22,15.22,15.22,6176.0,15.0168,15.0168,15.0168,15.0168,6176.0
2017-05-30 12:10:00,15.22,15.22,15.22,15.22,17736.0,15.0168,15.0168,15.0168,15.0168,17736.0
2017-05-30 12:15:00,15.22,15.22,15.21,15.22,6400.0,15.0168,15.0168,15.0069,15.0168,6400.0
2017-05-30 12:20:00,15.22,15.24,15.22,15.24,30400.0,15.0168,15.0365,15.0168,15.0365,30400.0
2017-05-30 12:25:00,15.24,15.24,15.24,15.24,3200.0,15.0365,15.0365,15.0365,15.0365,3200.0
2017-05-30 12:30:00,15.24,15.25,15.24,15.24,33592.0,15.0365,15.0464,15.0365,15.0365,33592.0
2017-05-30 12:35:00,15.24,15.24,15.24,15.24,10920.0,15.0365,15.0365,15.0365,15.0365,10920.0
2017-05-30 12:40:00,15.23,15.23,15.23,15.23,5600.0,15.0267,15.0267,15.0267,15.0267,5600.0
2017-05-30 12:45:00,15.23,15.23,15.23,15.23,5600.0,15.0267,15.0267,15.0267,15.0267,5600.0
2017-05-30 12:50:00,15.22,15.22,15.22,15.22,7104.0,15.0168,15.0168,15.0168,15.0168,7104.0
2017-05-30 12:55:00,15.23,15.24,15.23,15.24,48048.0,15.0267,15.0365,15.0267,15.0365,48048.0
2017-05-30 13:00:00,15.24,15.24,15.24,15.24,29600.0,15.0365,15.0365,15.0365,15.0365,29600.0
2017-05-30 13:05:00,15.24,15.24,15.24,15.24,5600.0,15.0365,15.0365,15.0365,15.0365,5600.0
2017-05-30 13:10:00,15.23,15.24,15.23,15.24,4160.0,15.0267,15.0365,15.0267,15.0365,4160.0
2017-05-30 13:15:00,15.24,15.24,15.24,15.24,0.0,15.0365,15.0365,15.0365,15.0365,0.0
2017-05-30 13:20:00,15.23,15.23,15.23,15.23,80800.0,15.0267,15.0267,15.0267,15.0267,80800.0
2017-05-30 13:25:00,15.23,15.23,15.22,15.22,6376.0,15.0267,15.0267,15.0168,15.0168,6376.0
2017-05-30 13:30:00,15.22,15.22,15.22,15.22,800.0,15.0168,15.0168,15.0168,15.0168,800.0
2017-05-30 13:35:00,15.22,15.22,15.22,15.22,1600.0,15.0168,15.0168,15.0168,15.0168,1600.0
2017-05-30 13:40:00,15.22,15.22,15.22,15.22,800.0,15.0168,15.0168,15.0168,15.0168,800.0
2017-05-30 13:45:00,15.22,15.23,15.22,15.22,93560.0,15.0168,15.0267,15.0168,15.0168,93560.0
2017-05-30 13:50:00,15.22,15.22,15.22,15.22,5600.0,15.0168,15.0168,15.0168,15.0168,5600.0
2017-05-30 13:55:00,15.22,15.22,15.21,15.21,24800.0,15.0168,15.0168,15.0069,15.0069,24800.0
2017-05-30 14:00:00,15.22,15.22,15.21,15.21,36752.0,15.0168,15.0168,15.0069,15.0069,36752.0
2017-05-30 14:05:00,15.21,15.22,15.21,15.22,49512.0,15.0069,15.0168,15.0069,15.0168,49512.0
2017-05-30 14:10:00,15.22,15.22,15.21,15.21,9600.0,15.0168,15.0168,15.0069,15.0069,9600.0
2017-05-30 14:15:00,15.21,15.22,15.21,15.22,15768.0,15.0069,15.0168,15.0069,15.0168,15768.0
2017-05-30 14:20:00,15.21,15.22,15.21,15.22,6376.0,15.0069,15.0168,15.0069,15.0168,6376.0
2017-05-30 14:25:00,15.22,15.22,15.22,15.22,1600.0,15.0168,15.0168,15.0168,15.0168,1600.0
2017-05-30 14:30:00,15.22,15.22,15.22,15.22,2400.0,15.0168,15.0168,15.0168,15.0168,2400.0
2017-05-30 14:35:00,15.22,15.22,15.21,15.21,14400.0,15.0168,15.0168,15.0069,15.0069,14400.0
2017-05-30 14:40:00,15.21,15.21,15.21,15.21,29712.0,15.0069,15.0069,15.0069,15.0069,29712.0
2017-05-30 14:45:00,15.21,15.21,15.21,15.21,12000.0,15.0069,15.0069,15.0069,15.0069,12000.0
2017-05-30 14:50:00,15.21,15.21,15.21,15.21,41760.0,15.0069,15.0069,15.0069,15.0069,41760.0
2017-05-30 14:55:00,15.21,15.21,15.21,15.21,4112.0,15.0069,15.0069,15.0069,15.0069,4112.0
2017-05-30 15:00:00,15.21,15.23,15.21,15.23,94112.0,15.0069,15.0267,15.0069,15.0267,94112.0
2017-05-30 15:05:00,15.23,15.23,15.23,15.23,4000.0,15.0267,15.0267,15.0267,15.0267,4000.0
2017-05-30 15:10:00,15.23,15.23,15.22,15.23,17600.0,15.0267,15.0267,15.0168,15.0267,17600.0
2017-05-30 15:15:00,15.23,15.23,15.22,15.22,4064.0,15.0267,15.0267,15.0168,15.0168,4064.0
2017-05-30 15:20:00,15.22,15.23,15.22,15.22,31640.0,15.0168,15.0267,15.0168,15.0168,31640.0
2017-05-30 15:25:00,15.22,15.23,15.22,15.23,6400.0,15.0168,15.0267,15.0168,15.0267,6400.0
2017-05-30 15:30:00,15.23,15.24,15.23,15.24,4000.0,15.0267,15.0365,15.0267,15.0365,4000.0
2017-05-30 15:35:00,15.24,15.24,15.23,15.23,26000.0,15.0365,15.0365,15.0267,15.0267,26000.0
2017-05-30 15:40:00,15.23,15.24,15.23,15.23,60704.0,15.0267,15.0365,15.0267,15.0267,60704.0
2017-05-30 15:45:00,15.23,15.23,15.22,15.22,28000.0,15.0267,15.0267,15.0168,15.0168,28000.0
2017-05-30 15:50:00,15.23,15.24,15.22,15.23,41744.0,15.0267,15.0365,15.0168,15.0267,41744.0
2017-05-30 15:55:00,15.23,15.23,15.21,15.21,109432.0,15.0267,15.0267,15.0069,15.0069,109432.0
2017-05-31 09:30:00,15.31,15.32,15.3,15.3,201568.0,15.1056,15.1155,15.0957,15.0957,201568.0
2017-05-31 09:35:00,15.3,15.3,15.29,15.29,182224.0,15.0957,15.0957,15.0859,15.0859,182224.0
2017-05-31 09:40:00,15.28,15.3,15.28,15.29,80248.0,15.076,15.0957,15.076,15.0859,80248.0
2017-05-31 09:45:00,15.29,15.3,15.22,15.23,101192.0,15.0859,15.0957,15.0168,15.0267,101192.0
2017-05-31 09:50:00,15.24,15.24,15.18,15.18,124400.0,15.0365,15.0365,14.9773,14.9773,124400.0
2017-05-31 09:55:00,15.18,15.19,15.12,15.12,177776.0,14.9773,14.9872,14.9181,14.9181,177776.0
2017-05-31 10:00:00,15.12,15.12,15.05,15.09,236576.0,14.9181,14.9181,14.8491,14.8885,236576.0
2017-05-31 10:05:00,15.08,15.1,15.06,15.1,180944.0,14.8787,14.8984,14.8589,14.8984,180944.0
2017-05-31 10:10:00,15.11,15.12,15.09,15.12,148104.0,14.9083,14.9181,14.8885,14.9181,148104.0
2017-05-31 10:15:00,15.12,15.12,15.09,15.11,307960.0,14.9181,14.9181,14.8885,14.9083,307960.0
2017-05-31 10:20:00,15.11,15.12,15.09,15.1,102176.0,14.9083,14.9181,14.8885,14.8984,102176.0
2017-05-31 10:25:00,15.11,15.12,15.1,15.11,70000.0,14.9083,14.9181,14.8984,14.9083,70000.0
2017-05-31 10:30:00,15.11,15.12,15.09,15.12,131920.0,14.9083,14.9181,14.8885,14.9181,131920.0
2017-05-31 10:35:00,15.12,15.12,15.11,15.11,28800.0,14.9181,14.9181,14.9083,14.9083,28800.0
2017-05-31 10:40:00,15.12,15.15,15.11,15.14,255416.0,14.9181,14.9477,14.9083,14.9379,255416.0
2017-05-31 10:45:00,15.13,15.14,15.13,15.14,76800.0,14.928,14.9379,14.928,14.9379,76800.0
2017-05-31 10:50:00,15.13,15.17,15.13,15.16,151104.0,14.928,14.9675,14.928,14.9576,151104.0
2017-05-31 10:55:00,15.16,15.18,15.15,15.18,231488.0,14.9576,14.9773,14.9477,14.9773,231488.0
2017-05-31 11:00:00,15.18,15.19,15.18,15.18,90912.0,14.9773,14.9872,14.9773,14.9773,90912.0
2017-05-31 11:05:00,15.18,15.19,15.18,15.19,28072.0,14.9773,14.9872,14.9773,14.9872,28072.0
2017-05-31 11:10:00,15.18,15.18,15.14,15.15,61608.0,14.9773,14.9773,14.9379,14.9477,61608.0
2017-05-31 11:15:00,15.15,15.15,15.14,15.15,11200.0,14.9477,14.9477,14.9379,14.9477,11200.0
2017-05-31 11:20:00,15.17,15.18,15.16,15.17,120968.0,14.9675,14.9773,14.9576,14.9675,120968.0
2017-05-31 11:25:00,15.17,15.17,15.14,15.15,43080.0,14.9675,14.9675,14.9379,14.9477,43080.0
2017-05-31 11:30:00,15.15,15.15,15.12,15.12,18920.0,14.9477,14.9477,14.9181,14.9181,18920.0
2017-05-31 11:35:00,15.12,15.15,15.12,15.14,51200.0,14.9181,14.9477,14.9181,14.9379,51200.0
2017-05-31 11:40:00,15.14,15.16,15.13,15.16,18400.0,14.9379,14.9576,14.928,14.9576,18400.0
2017-05-31 11:45:00,15.16,15.16,15.16,15.16,800.0,14.9576,14.9576,14.9576,14.9576,800.0
2017-05-31 11:50:00,15.16,15.17,15.16,15.17,52000.0,14.9576,14.9675,14.9576,14.9675,52000.0
2017-05-31 11:55:00,15.16,15.17,15.16,15.17,14400.0,14.9576,14.9675,14.9576,14.9675,14400.0
2017-05-31 12:00:00,15.17,15.18,15.17,15.18,92528.0,14.9675,14.9773,14.9675,14.9773,92528.0
2017-05-31 12:05:00,15.19,15.19,15.18,15.18,45000.0,14.9872,14.9872,14.9773,14.9773,45000.0
2017-05-31 12:10:00,15.18,15.18,15.17,15.17,20168.0,14.9773,14.9773,14.9675,14.9675,20168.0
2017-05-31 12:15:00,15.18,15.18,15.17,15.17,88256.0,14.9773,14.9773,14.9675,14.9675,88256.0
2017-05-31 12:20:00,15.16,15.17,15.16,15.17,8960.0,14.9576,14.9675,14.9576,14.9675,8960.0
2017-05-31 12:25:00,15.17,15.17,15.15,15.16,10400.0,14.9675,14.9675,14.9477,14.9576,10400.0
2017-05-31 12:30:00,15.16,15.16,15.15,15.16,8000.0,14.9576,14.9576,14.9477,14.9576,8000.0
2017-05-31 12:35:00,15.16,15.17,15.16,15.17,167096.0,14.9576,14.9675,14.9576,14.9675,167096.0
2017-05-31 12:40:00,15.16,15.16,15.15,15.15,21600.0,14.9576,14.9576,14.9477,14.9477,21600.0
2017-05-31 12:45:00,15.16,15.16,15.13,15.13,40400.0,14.9576,14.9576,14.928,14.928,40400.0
2017-05-31 12:50:00,15.14,15.14,15.14,15.14,1600.0,14.9379,14.9379,14.9379,14.9379,1600.0
2017-05-31 12:55:00,15.13,15.13,15.13,15.13,19600.0,14.928,14.928,14.928,14.928,19600.0
2017-05-31 13:00:00,15.13,15.15,15.13,15.15,66256.0,14.928,14.9477,14.928,14.9477,66256.0
2017-05-31 13:05:00,15.15,15.15,15.14,15.15,9200.0,14.9477,14.9477,14.9379,14.9477,9200.0
2017-05-31 13:10:00,15.16,15.18,15.16,15.18,135672.0,14.9576,14.9773,14.9576,14.9773,135672.0
2017-05-31 13:15:00,15.18,15.18,15.15,15.15,23200.0,14.9773,14.9773,14.9477,14.9477,23200.0
2017-05-31 13:20:00,15.15,15.15,15.15,15.15,12088.0,14.9477,14.9477,14.9477,14.9477,12088.0
2017-05-31 13:25:00,15.15,15.15,15.15,15.15,8000.0,14.9477,14.9477,14.9477,14.9477,8000.0
2017-05-31 13:30:00,15.15,15.16,15.15,15.16,4800.0,14.9477,14.9576,14.9477,14.9576,4800.0
2017-05-31 13:35:00,15.16,15.16,15.15,15.15,82400.0,14.9576,14.9576,14.9477,14.9477,82400.0
2017-05-31 13:40:00,15.14,15.15,15.14,15.15,37200.0,14.9379,14.9477,14.9379,14.9477,37200.0
2017-05-31 13:45:00,15.15,15.15,15.14,15.14,6400.0,14.9477,14.9477,14.9379,14.9379,6400.0
2017-05-31 13:50:00,15.14,15.15,15.14,15.15,28000.0,14.9379,14.9477,14.9379,14.9477,28000.0
2017-05-31 13:55:00,15.15,15.15,15.14,15.14,6400.0,14.9477,14.9477,14.9379,14.9379,6400.0
2017-05-31 14:00:00,15.13,15.13,15.13,15.13,12000.0,14.928,14.928,14.928,14.928,12000.0
2017-05-31 14:05:00,15.14,15.14,15.12,15.12,58400.0,14.9379,14.9379,14.9181,14.9181,58400.0
2017-05-31 14:10:00,15.12,15.12,15.08,15.09,66600.0,14.9181,14.9181,14.8787,14.8885,66600.0
2017-05-31 14:15:00,15.09,15.12,15.09,15.12,16800.0,14.8885,14.9181,14.8885,14.9181,16800.0
2017-05-31 14:20:00,15.12,15.12,15.12,15.12,18544.0,14.9181,14.9181,14.9181,14.9181,18544.0
2017-05-31 14:25:00,15.11,15.12,15.11,15.12,10400.0,14.9083,14.9181,14.9083,14.9181,10400.0
2017-05-31 14:30:00,15.12,15.12,15.12,15.12,5280.0,14.9181,14.9181,14.9181,14.9181,5280.0
2017-05-31 14:35:00,15.12,15.12,15.12,15.12,1560.0,14.9181,14.9181,14.9181,14.9181,1560.0
2017-05-31 14:40:00,15.13,15.14,15.13,15.14,12800.0,14.928,14.9379,14.928,14.9379,12800.0
2017-05-31 14:45:00,15.14,15.14,15.14,15.14,800.0,14.9379,14.9379,14.9379,14.9379,800.0
2017-05-31 14:50:00,15.13,15.13,15.12,15.13,34992.0,14.928,14.928,14.9181,14.928,34992.0
2017-05-31 14:55:00,15.12,15.13,15.12,15.13,8800.0,14.9181,14.928,14.9181,14.928,8800.0
2017-05-31 15:00:00,15.13,15.15,15.13,15.15,136000.0,14.928,14.9477,14.928,14.9477,136000.0
2017-05-31 15:05:00,15.14,15.14,15.13,15.13,92840.0,14.9379,14.9379,14.928,14.928,92840.0
2017-05-31 15:10:00,15.13,15.14,15.13,15.14,9600.0,14.928,14.9379,14.928,14.9379,9600.0
2017-05-31 15:15:00,15.14,15.15,15.13,15.15,15600.0,14.9379,14.9477,14.928,14.9477,15600.0
2017-05-31 15:20:00,15.15,15.16,15.15,15.16,40768.0,14.9477,14.9576,14.9477,14.9576,40768.0
2017-05-31 15:25:00,15.16,15.17,15.16,15.16,120000.0,14.9576,14.9675,14.9576,14.9576,120000.0
2017-05-31 15:30:00,15.17,15.18,15.17,15.18,34400.0,14.9675,14.9773,14.9675,14.9773,34400.0
2017-05-31 15:35:00,15.18,15.18,15.16,15.16,14800.0,14.9773,14.9773,14.9576,14.9576,14800.0
2017-05-31 15:40:00,15.17,15.18,15.17,15.17,29680.0,14.9675,14.9773,14.9675,14.9675,29680.0
2017-05-31 15:45:00,15.18,15.18,15.17,15.18,78696.0,14.9773,14.9773,14.9675,14.9773,78696.0
2017-05-31 15:50:00,15.18,15.18,15.17,15.17,49456.0,14.9773,14.9773,14.9675,14.9675,49456.0
2017-05-31 15:55:00,15.17,15.21,15.17,15.19,549320.0,14.9675,15.0069,14.9675,14.9872,549320.0
2017-06-01 09:30:00,15.27,15.28,15.25,15.26,172504.0,15.0661,15.076,15.0464,15.0563,172504.0
2017-06-01 09:35:00,15.26,15.27,15.23,15.26,153392.0,15.0563,15.0661,15.0267,15.0563,153392.0
2017-06-01 09:40:00,15.26,15.28,15.24,15.28,131400.0,15.0563,15.076,15.0365,15.076,131400.0
2017-06-01 09:45:00,15.28,15.3,15.28,15.3,116048.0,15.076,15.0957,15.076,15.0957,116048.0
2017-06-01 09:50:00,15.3,15.3,15.23,15.23,169096.0,15.0957,15.0957,15.0267,15.0267,169096.0
2017-06-01 09:55:00,15.24,15.25,15.23,15.24,76040.0,15.0365,15.0464,15.0267,15.0365,76040.0
2017-06-01 10:00:00,15.25,15.25,15.21,15.23,127600.0,15.0464,15.0464,15.0069,15.0267,127600.0
2017-06-01 10:05:00,15.22,15.23,15.17,15.18,244464.0,15.0168,15.0267,14.9675,14.9773,244464.0
2017-06-01 10:10:00,15.18,15.19,15.18,15.19,38864.0,14.9773,14.9872,14.9773,14.9872,38864.0
2017-06-01 10:15:00,15.19,15.19,15.14,15.16,160000.0,14.9872,14.9872,14.9379,14.9576,160000.0
2017-06-01 10:20:00,15.17,15.17,15.15,15.15,88400.0,14.9675,14.9675,14.9477,14.9477,88400.0
2017-06-01 10:25:00,15.15,15.17,15.15,15.16,170320.0,14.9477,14.9675,14.9477,14.9576,170320.0
2017-06-01 10:30:00,15.16,15.17,15.16,15.16,70392.0,14.9576,14.9675,14.9576,14.9576,70392.0
2017-06-01 10:35:00,15.16,15.19,15.16,15.18,114080.0,14.9576,14.9872,14.9576,14.9773,114080.0
2017-06-01 10:40:00,15.19,15.19,15.17,15.18,54880.0,14.9872,14.9872,14.9675,14.9773,54880.0
2017-06-01 10:45:00,15.19,15.19,15.18,15.18,98728.0,14.9872,14.9872,14.9773,14.9773,98728.0
2017-06-01 10:50:00,15.18,15.18,15.16,15.18,27320.0,14.9773,14.9773,14.9576,14.9773,27320.0
2017-06-01 10:55:00,15.18,15.18,15.17,15.17,12800.0,14.9773,14.9773,14.9675,14.9675,12800.0
2017-06-01 11:00:00,15.17,15.19,15.17,15.19,34800.0,14.9675,14.9872,14.9675,14.9872,34800.0
2017-06-01 11:05:00,15.19,15.21,15.18,15.2,28752.0,14.9872,15.0069,14.9773,14.9971,28752.0
2017-06-01 11:10:00,15.2,15.21,15.2,15.21,93344.0,14.9971,15.0069,14.9971,15.0069,93344.0
2017-06-01 11:15:00,15.21,15.21,15.2,15.2,31200.0,15.0069,15.0069,14.9971,14.9971,31200.0
2017-06-01 11:20:00,15.21,15.21,15.2,15.2,66792.0,15.0069,15.0069,14.9971,14.9971,66792.0
2017-06-01 11:25:00,15.2,15.22,15.2,15.22,103680.0,14.9971,15.0168,14.9971,15.0168,103680.0
2017-06-01 11:30:00,15.22,15.22,15.22,15.22,33040.0,15.0168,15.0168,15.0168,15.0168,33040.0
2017-06-01 11:35:00,15.22,15.22,15.2,15.21,10832.0,15.0168,15.0168,14.9971,15.0069,10832.0
2017-06-01 11:40:00,15.21,15.21,15.21,15.21,12760.0,15.0069,15.0069,15.0069,15.0069,12760.0
2017-06-01 11:45:00,15.21,15.22,15.21,15.22,40368.0,15.0069,15.0168,15.0069,15.0168,40368.0
2017-06-01 11:50:00,15.22,15.24,15.22,15.24,85456.0,15.0168,15.0365,15.0168,15.0365,85456.0
2017-06-01 11:55:00,15.24,15.25,15.24,15.25,43720.0,15.0365,15.0464,15.0365,15.0464,43720.0
2017-06-01 12:00:00,15.25,15.25,15.24,15.25,39200.0,15.0464,15.0464,15.0365,15.0464,39200.0
2017-06-01 12:05:00,15.25,15.26,15.25,15.25,25120.0,15.0464,15.0563,15.0464,15.0464,25120.0
2017-06-01 12:10:00,15.24,15.25,15.23,15.24,22016.0,15.0365,15.0464,15.0267,15.0365,22016.0
2017-06-01 12:15:00,15.25,15.25,15.25,15.25,10800.0,15.0464,15.0464,15.0464,15.0464,10800.0
2017-06-01 12:20:00,15.25,15.26,15.25,15.26,44344.0,15.0464,15.0563,15.0464,15.0563,44344.0
2017-06-01 12:25:00,15.26,15.26,15.24,15.25,77032.0,15.0563,15.0563,15.0365,15.0464,77032.0
2017-06-01 12:30:00,15.26,15.27,15.26,15.27,25200.0,15.0563,15.0661,15.0563,15.0661,25200.0
2017-06-01 12:35:00,15.26,15.26,15.25,15.25,38800.0,15.0563,15.0563,15.0464,15.0464,38800.0
2017-06-01 12:40:00,15.26,15.26,15.25,15.25,72096.0,15.0563,15.0563,15.0464,15.0464,72096.0
2017-06-01 12:45:00,15.25,15.26,15.25,15.26,16960.0,15.0464,15.0563,15.0464,15.0563,16960.0
2017-06-01 12:50:00,15.26,15.28,15.26,15.27,188744.0,15.0563,15.076,15.0563,15.0661,188744.0
2017-06-01 12:55:00,15.28,15.29,15.27,15.28,70720.0,15.076,15.0859,15.0661,15.076,70720.0
2017-06-01 13:00:00,15.28,15.28,15.28,15.28,31040.0,15.076,15.076,15.076,15.076,31040.0
2017-06-01 13:05:00,15.28,15.29,15.28,15.28,163304.0,15.076,15.0859,15.076,15.076,163304.0
2017-06-01 13:10:00,15.28,15.28,15.28,15.28,2400.0,15.076,15.076,15.076,15.076,2400.0
2017-06-01 13:15:00,15.28,15.28,15.27,15.28,16000.0,15.076,15.076,15.0661,15.076,16000.0
2017-06-01 13:20:00,15.27,15.28,15.27,15.27,63608.0,15.0661,15.076,15.0661,15.0661,63608.0
2017-06-01 13:25:00,15.27,15.28,15.27,15.28,27992.0,15.0661,15.076,15.0661,15.076,27992.0
2017-06-01 13:30:00,15.28,15.28,15.27,15.27,133344.0,15.076,15.076,15.0661,15.0661,133344.0
2017-06-01 13:35:00,15.27,15.27,15.26,15.26,61120.0,15.0661,15.0661,15.0563,15.0563,61120.0
2017-06-01 13:40:00,15.26,15.27,15.26,15.26,32000.0,15.0563,15.0661,15.0563,15.0563,32000.0
2017-06-01 13:45:00,15.26,15.27,15.26,15.27,20000.0,15.0563,15.0661,15.0563,15.0661,20000.0
2017-06-01 13:50:00,15.27,15.27,15.26,15.26,103656.0,15.0661,15.0661,15.0563,15.0563,103656.0
2017-06-01 13:55:00,15.26,15.26,15.26,15.26,2720.0,15.0563,15.0563,15.0563,15.0563,2720.0
2017-06-01 14:00:00,15.27,15.27,15.27,15.27,105296.0,15.0661,15.0661,15.0661,15.0661,105296.0
2017-06-01 14:05:00,15.27,15.28,15.27,15.28,1600.0,15.0661,15.076,15.0661,15.076,1600.0
2017-06-01 14:10:00,15.28,15.29,15.28,15.28,218416.0,15.076,15.0859,15.076,15.076,218416.0
2017-06-01 14:15:00,15.28,15.28,15.27,15.28,22128.0,15.076,15.076,15.0661,15.076,22128.0
2017-06-01 14:20:00,15.29,15.29,15.28,15.29,37736.0,15.0859,15.0859,15.076,15.0859,37736.0
2017-06-01 14:25:00,15.28,15.29,15.28,15.28,9008.0,15.076,15.0859,15.076,15.076,9008.0
2017-06-01 14:30:00,15.27,15.28,15.27,15.27,105336.0,15.0661,15.076,15.0661,15.0661,105336.0
2017-06-01 14:35:00,15.27,15.27,15.26,15.26,20976.0,15.0661,15.0661,15.0563,15.0563,20976.0
2017-06-01 14:40:00,15.26,15.27,15.26,15.26,7000.0,15.0563,15.0661,15.0563,15.0563,7000.0
2017-06-01 14:45:00,15.26,15.26,15.26,15.26,9600.0,15.0563,15.0563,15.0563,15.0563,9600.0
2017-06-01 14:50:00,15.27,15.27,15.26,15.26,15040.0,15.0661,15.0661,15.0563,15.0563,15040.0
2017-06-01 14:55:00,15.26,15.26,15.25,15.25,32000.0,15.0563,15.0563,15.0464,15.0464,32000.0
2017-06-01 15:00:00,15.26,15.27,15.26,15.26,113128.0,15.0563,15.0661,15.0563,15.0563,113128.0
2017-06-01 15:05:00,15.26,15.28,15.26,15.27,41008.0,15.0563,15.076,15.0563,15.0661,41008.0
2017-06-01 15:10:00,15.27,15.28,15.27,15.28,17040.0,15.0661,15.076,15.0661,15.076,17040.0
2017-06-01 15:15:00,15.27,15.29,15.27,15.29,41200.0,15.0661,15.0859,15.0661,15.0859,41200.0
2017-06-01 15:20:00,15.28,15.29,15.28,15.29,39224.0,15.076,15.0859,15.076,15.0859,39224.0
2017-06-01 15:25:00,15.29,15.29,15.27,15.27,342400.0,15.0859,15.0859,15.0661,15.0661,342400.0
2017-06-01 15:30:00,15.28,15.29,15.27,15.29,49104.0,15.076,15.0859,15.0661,15.0859,49104.0
2017-06-01 15:35:00,15.28,15.29,15.28,15.29,171240.0,15.076,15.0859,15.076,15.0859,171240.0
2017-06-01 15:40:00,15.3,15.3,15.29,15.29,18640.0,15.0957,15.0957,15.0859,15.0859,18640.0
2017-06-01 15:45:00,15.29,15.3,15.29,15.3,258272.0,15.0859,15.0957,15.0859,15.0957,258272.0
2017-06-01 15:50:00,15.3,15.32,15.3,15.3,395152.0,15.0957,15.1155,15.0957,15.0957,395152.0
2017-06-01 15:55:00,15.31,15.33,15.31,15.33,251208.0,15.1056,15.1253,15.1056,15.1253,251208.0
2017-06-02 09:30:00,15.43,15.44,15.4,15.44,262288.0,15.224,15.2339,15.1944,15.2339,262288.0
2017-06-02 09:35:00,15.44,15.46,15.41,15.41,153640.0,15.2339,15.2536,15.2043,15.2043,153640.0
2017-06-02 09:40:00,15.41,15.41,15.38,15.4,49200.0,15.2043,15.2043,15.1747,15.1944,49200.0
2017-06-02 09:45:00,15.41,15.42,15.38,15.42,270520.0,15.2043,15.2141,15.1747,15.2141,270520.0
2017-06-02 09:50:00,15.42,15.42,15.39,15.4,48000.0,15.2141,15.2141,15.1845,15.1944,48000.0
2017-06-02 09:55:00,15.4,15.42,15.39,15.4,66400.0,15.1944,15.2141,15.1845,15.1944,66400.0
2017-06-02 10:00:00,15.4,15.43,15.4,15.43,30400.0,15.1944,15.224,15.1944,15.224,30400.0
2017-06-02 10:05:00,15.43,15.45,15.43,15.45,65808.0,15.224,15.2437,15.224,15.2437,65808.0
2017-06-02 10:10:00,15.46,15.48,15.45,15.48,192280.0,15.2536,15.2733,15.2437,15.2733,192280.0
2017-06-02 10:15:00,15.49,15.49,15.46,15.47,75840.0,15.2832,15.2832,15.2536,15.2635,75840.0
2017-06-02 10:20:00,15.46,15.47,15.46,15.46,56744.0,15.2536,15.2635,15.2536,15.2536,56744.0
2017-06-02 10:25:00,15.46,15.47,15.46,15.47,10400.0,15.2536,15.2635,15.2536,15.2635,10400.0
2017-06-02 10:30:00,15.48,15.48,15.47,15.47,34360.0,15.2733,15.2733,15.2635,15.2635,34360.0
2017-06-02 10:35:00,15.46,15.48,15.46,15.47,33000.0,15.2536,15.2733,15.2536,15.2635,33000.0
2017-06-02 10:40:00,15.48,15.48,15.47,15.47,47160.0,15.2733,15.2733,15.2635,15.2635,47160.0
2017-06-02 10:45:00,15.48,15.48,15.46,15.47,7200.0,15.2733,15.2733,15.2536,15.2635,7200.0
2017-06-02 10:50:00,15.47,15.49,15.47,15.49,65824.0,15.2635,15.2832,15.2635,15.2832,65824.0
2017-06-02 10:55:00,15.49,15.5,15.49,15.49,44800.0,15.2832,15.2931,15.2832,15.2832,44800.0
2017-06-02 11:00:00,15.49,15.51,15.49,15.51,41760.0,15.2832,15.3029,15.2832,15.3029,41760.0
2017-06-02 11:05:00,15.5,15.51,15.5,15.51,8800.0,15.2931,15.3029,15.2931,15.3029,8800.0
2017-06-02 11:10:00,15.49,15.5,15.49,15.5,9600.0,15.2832,15.2931,15.2832,15.2931,9600.0
2017-06-02 11:15:00,15.5,15.52,15.5,15.51,13784.0,15.2931,15.3128,15.2931,15.3029,13784.0
2017-06-02 11:20:00,15.51,15.51,15.51,15.51,17600.0,15.3029,15.3029,15.3029,15.3029,17600.0
2017-06-02 11:25:00,15.52,15.52,15.52,15.52,22800.0,15.3128,15.3128,15.3128,15.3128,22800.0
2017-06-02 11:30:00,15.53,15.53,15.52,15.52,45120.0,15.3227,15.3227,15.3128,15.3128,45120.0
2017-06-02 11:35:00,15.53,15.55,15.53,15.55,25200.0,15.3227,15.3424,15.3227,15.3424,25200.0
2017-06-02 11:40:00,15.55,15.56,15.55,15.56,32800.0,15.3424,15.3523,15.3424,15.3523,32800.0
2017-06-02 11:45:00,15.56,15.57,15.56,15.57,68880.0,15.3523,15.3621,15.3523,15.3621,68880.0
2017-06-02 11:50:00,15.56,15.57,15.56,15.57,20000.0,15.3523,15.3621,15.3523,15.3621,20000.0
2017-06-02 11:55:00,15.57,15.57,15.56,15.57,21608.0,15.3621,15.3621,15.3523,15.3621,21608.0
2017-06-02 12:00:00,15.57,15.57,15.56,15.56,40640.0,15.3621,15.3621,15.3523,15.3523,40640.0
2017-06-02 12:05:00,15.56,15.56,15.56,15.56,14816.0,15.3523,15.3523,15.3523,15.3523,14816.0
2017-06-02 12:10:00,15.56,15.56,15.56,15.56,16240.0,15.3523,15.3523,15.3523,15.3523,16240.0
2017-06-02 12:15:00,15.56,15.57,15.56,15.57,114400.0,15.3523,15.3621,15.3523,15.3621,114400.0
2017-06-02 12:20:00,15.58,15.58,15.57,15.57,5600.0,15.372,15.372,15.3621,15.3621,5600.0
2017-06-02 12:25:00,15.57,15.58,15.57,15.58,3200.0,15.3621,15.372,15.3621,15.372,3200.0
2017-06-02 12:30:00,15.57,15.57,15.57,15.57,17200.0,15.3621,15.3621,15.3621,15.3621,17200.0
2017-06-02 12:35:00,15.57,15.57,15.57,15.57,9600.0,15.3621,15.3621,15.3621,15.3621,9600.0
2017-06-02 12:40:00,15.57,15.57,15.56,15.56,25680.0,15.3621,15.3621,15.3523,15.3523,25680.0
2017-06-02 12:45:00,15.56,15.57,15.56,15.57,41680.0,15.3523,15.3621,15.3523,15.3621,41680.0
2017-06-02 12:50:00,15.57,15.58,15.57,15.57,10800.0,15.3621,15.372,15.3621,15.3621,10800.0
2017-06-02 12:55:00,15.58,15.58,15.58,15.58,4800.0,15.372,15.372,15.372,15.372,4800.0
2017-06-02 13:00:00,15.58,15.59,15.58,15.59,32800.0,15.372,15.3819,15.372,15.3819,32800.0
2017-06-02 13:05:00,15.59,15.6,15.58,15.58,81280.0,15.3819,15.3917,15.372,15.372,81280.0
2017-06-02 13:10:00,15.58,15.59,15.58,15.59,4000.0,15.372,15.3819,15.372,15.3819,4000.0
2017-06-02 13:15:00,15.59,15.59,15.59,15.59,12800.0,15.3819,15.3819,15.3819,15.3819,12800.0
2017-06-02 13:20:00,15.59,15.6,15.59,15.6,13600.0,15.3819,15.3917,15.3819,15.3917,13600.0
2017-06-02 13:25:00,15.6,15.61,15.6,15.61,45632.0,15.3917,15.4016,15.3917,15.4016,45632.0
2017-06-02 13:30:00,15.61,15.63,15.61,15.62,79216.0,15.4016,15.4213,15.4016,15.4115,79216.0
2017-06-02 13:35:00,15.62,15.63,15.62,15.63,75944.0,15.4115,15.4213,15.4115,15.4213,75944.0
2017-06-02 13:40:00,15.63,15.63,15.63,15.63,29600.0,15.4213,15.4213,15.4213,15.4213,29600.0
2017-06-02 13:45:00,15.63,15.63,15.62,15.62,96256.0,15.4213,15.4213,15.4115,15.4115,96256.0
2017-06-02 13:50:00,15.63,15.63,15.62,15.63,16000.0,15.4213,15.4213,15.4115,15.4213,16000.0
2017-06-02 13:55:00,15.62,15.63,15.62,15.62,23600.0,15.4115,15.4213,15.4115,15.4115,23600.0
2017-06-02 14:00:00,15.62,15.63,15.62,15.63,8000.0,15.4115,15.4213,15.4115,15.4213,8000.0
2017-06-02 14:05:00,15.63,15.63,15.63,15.63,13472.0,15.4213,15.4213,15.4213,15.4213,13472.0
2017-06-02 14:10:00,15.63,15.64,15.63,15.63,9520.0,15.4213,15.4312,15.4213,15.4213,9520.0
2017-06-02 14:15:00,15.63,15.64,15.63,15.64,34120.0,15.4213,15.4312,15.4213,15.4312,34120.0
2017-06-02 14:20:00,15.64,15.64,15.64,15.64,15400.0,15.4312,15.4312,15.4312,15.4312,15400.0
2017-06-02 14:25:00,15.64,15.65,15.61,15.61,54000.0,15.4312,15.4411,15.4016,15.4016,54000.0
2017-06-02 14:30:00,15.61,15.63,15.61,15.62,70400.0,15.4016,15.4213,15.4016,15.4115,70400.0
2017-06-02 14:35:00,15.62,15.63,15.62,15.62,12400.0,15.4115,15.4213,15.4115,15.4115,12400.0
2017-06-02 14:40:00,15.62,15.62,15.62,15.62,16000.0,15.4115,15.4115,15.4115,15.4115,16000.0
2017-06-02 14:45:00,15.62,15.62,15.62,15.62,28000.0,15.4115,15.4115,15.4115,15.4115,28000.0
2017-06-02 14:50:00,15.62,15.62,15.62,15.62,2400.0,15.4115,15.4115,15.4115,15.4115,2400.0
2017-06-02 14:55:00,15.62,15.63,15.62,15.63,12912.0,15.4115,15.4213,15.4115,15.4213,12912.0
2017-06-02 15:00:00,15.63,15.63,15.63,15.63,16800.0,15.4213,15.4213,15.4213,15.4213,16800.0
2017-06-02 15:05:00,15.63,15.63,15.63,15.63,318488.0,15.4213,15.4213,15.4213,15.4213,318488.0
2017-06-02 15:10:00,15.63,15.63,15.63,15.63,20800.0,15.4213,15.4213,15.4213,15.4213,20800.0
2017-06-02 15:15:00,15.63,15.63,15.63,15.63,4800.0,15.4213,15.4213,15.4213,15.4213,4800.0
2017-06-02 15:20:00,15.63,15.65,15.63,15.65,116024.0,15.4213,15.4411,15.4213,15.4411,116024.0
2017-06-02 15:25:00,15.65,15.66,15.65,15.65,44000.0,15.4411,15.4509,15.4411,15.4411,44000.0
2017-06-02 15:30:00,15.65,15.65,15.65,15.65,12000.0,15.4411,15.4411,15.4411,15.4411,12000.0
2017-06-02 15:35:00,15.66,15.67,15.66,15.67,53656.0,15.4509,15.4608,15.4509,15.4608,53656.0
2017-06-02 15:40:00,15.67,15.67,15.65,15.65,96232.0,15.4608,15.4608,15.4411,15.4411,96232.0
2017-06-02 15:45:00,15.66,15.66,15.63,15.63,46256.0,15.4509,15.4509,15.4213,15.4213,46256.0
2017-06-02 15:50:00,15.64,15.67,15.64,15.66,95672.0,15.4312,15.4608,15.4312,15.4509,95672.0
2017-06-02 15:55:00,15.66,15.67,15.65,15.67,250224.0,15.4509,15.4608,15.4411,15.4608,250224.0
2017-06-05 09:30:00,15.67,15.67,15.62,15.63,128576.0,15.4608,15.4608,15.4115,15.4213,128576.0
2017-06-05 09:35:00,15.63,15.66,15.63,15.65,101360.0,15.4213,15.4509,15.4213,15.4411,101360.0
2017-06-05 09:40:00,15.65,15.65,15.64,15.65,84872.0,15.4411,15.4411,15.4312,15.4411,84872.0
2017-06-05 09:45:00,15.65,15.69,15.65,15.69,121600.0,15.4411,15.4805,15.4411,15.4805,121600.0
2017-06-05 09:50:00,15.69,15.7,15.68,15.68,83168.0,15.4805,15.4904,15.4706,15.4706,83168.0
2017-06-05 09:55:00,15.69,15.69,15.68,15.69,111392.0,15.4805,15.4805,15.4706,15.4805,111392.0
2017-06-05 10:00:00,15.69,15.7,15.68,15.69,36328.0,15.4805,15.4904,15.4706,15.4805,36328.0
2017-06-05 10:05:00,15.69,15.69,15.67,15.67,29200.0,15.4805,15.4805,15.4608,15.4608,29200.0
2017-06-05 10:10:00,15.67,15.68,15.67,15.67,24272.0,15.4608,15.4706,15.4608,15.4608,24272.0
2017-06-05 10:15:00,15.67,15.68,15.67,15.68,26288.0,15.4608,15.4706,15.4608,15.4706,26288.0
2017-06-05 10:20:00,15.68,15.68,15.68,15.68,92776.0,15.4706,15.4706,15.4706,15.4706,92776.0
2017-06-05 10:25:00,15.68,15.69,15.68,15.69,96288.0,15.4706,15.4805,15.4706,15.4805,96288.0
2017-06-05 10:30:00,15.69,15.7,15.69,15.69,62248.0,15.4805,15.4904,15.4805,15.4805,62248.0
2017-06-05 10:35:00,15.69,15.7,15.69,15.69,8000.0,15.4805,15.4904,15.4805,15.4805,8000.0
2017-06-05 10:40:00,15.69,15.72,15.69,15.72,45600.0,15.4805,15.5101,15.4805,15.5101,45600.0
2017-06-05 10:45:00,15.71,15.71,15.7,15.71,8800.0,15.5002,15.5002,15.4904,15.5002,8800.0
2017-06-05 10:50:00,15.71,15.71,15.69,15.7,29600.0,15.5002,15.5002,15.4805,15.4904,29600.0
2017-06-05 10:55:00,15.69,15.69,15.65,15.65,83360.0,15.4805,15.4805,15.4411,15.4411,83360.0
2017-06-05 11:00:00,15.66,15.66,15.65,15.65,35392.0,15.4509,15.4509,15.4411,15.4411,35392.0
2017-06-05 11:05:00,15.66,15.67,15.66,15.66,28320.0,15.4509,15.4608,15.4509,15.4509,28320.0
2017-06-05 11:10:00,15.67,15.68,15.67,15.68,143032.0,15.4608,15.4706,15.4608,15.4706,143032.0
2017-06-05 11:15:00,15.68,15.68,15.68,15.68,111664.0,15.4706,15.4706,15.4706,15.4706,111664.0
2017-06-05 11:20:00,15.67,15.67,15.66,15.66,11200.0,15.4608,15.4608,15.4509,15.4509,11200.0
2017-06-05 11:25:00,15.66,15.66,15.64,15.64,92360.0,15.4509,15.4509,15.4312,15.4312,92360.0
2017-06-05 11:30:00,15.64,15.65,15.64,15.64,41504.0,15.4312,15.4411,15.4312,15.4312,41504.0
2017-06-05 11:35:00,15.65,15.65,15.65,15.65,237312.0,15.4411,15.4411,15.4411,15.4411,237312.0
2017-06-05 11:40:00,15.65,15.65,15.65,15.65,18400.0,15.4411,15.4411,15.4411,15.4411,18400.0
2017-06-05 11:45:00,15.65,15.65,15.63,15.64,24000.0,15.4411,15.4411,15.4213,15.4312,24000.0
2017-06-05 11:50:00,15.65,15.65,15.64,15.65,19680.0,15.4411,15.4411,15.4312,15.4411,19680.0
2017-06-05 11:55:00,15.66,15.67,15.66,15.67,122360.0,15.4509,15.4608,15.4509,15.4608,122360.0
2017-06-05 12:00:00,15.66,15.67,15.66,15.67,8000.0,15.4509,15.4608,15.4509,15.4608,8000.0
2017-06-05 12:05:00,15.67,15.67,15.66,15.66,64640.0,15.4608,15.4608,15.4509,15.4509,64640.0
2017-06-05 12:10:00,15.66,15.67,15.66,15.67,4800.0,15.4509,15.4608,15.4509,15.4608,4800.0
2017-06-05 12:15:00,15.67,15.68,15.67,15.67,5600.0,15.4608,15.4706,15.4608,15.4608,5600.0
2017-06-05 12:20:00,15.67,15.67,15.66,15.67,16800.0,15.4608,15.4608,15.4509,15.4608,16800.0
2017-06-05 12:25:00,15.67,15.67,15.66,15.66,15200.0,15.4608,15.4608,15.4509,15.4509,15200.0
2017-06-05 12:30:00,15.66,15.66,15.66,15.66,2400.0,15.4509,15.4509,15.4509,15.4509,2400.0
2017-06-05 12:35:00,15.66,15.66,15.65,15.65,2000.0,15.4509,15.4509,15.4411,15.4411,2000.0
2017-06-05 12:40:00,15.65,15.65,15.65,15.65,11040.0,15.4411,15.4411,15.4411,15.4411,11040.0
2017-06-05 12:45:00,15.65,15.66,15.65,15.65,4800.0,15.4411,15.4509,15.4411,15.4411,4800.0
2017-06-05 12:50:00,15.64,15.64,15.64,15.64,86560.0,15.4312,15.4312,15.4312,15.4312,86560.0
2017-06-05 12:55:00,15.64,15.64,15.64,15.64,9760.0,15.4312,15.4312,15.4312,15.4312,9760.0
2017-06-05 13:00:00,15.66,15.66,15.65,15.65,83200.0,15.4509,15.4509,15.4411,15.4411,83200.0
2017-06-05 13:05:00,15.65,15.65,15.65,15.65,2960.0,15.4411,15.4411,15.4411,15.4411,2960.0
2017-06-05 13:10:00,15.66,15.66,15.66,15.66,4800.0,15.4509,15.4509,15.4509,15.4509,4800.0
2017-06-05 13:15:00,15.67,15.67,15.67,15.67,2400.0,15.4608,15.4608,15.4608,15.4608,2400.0
2017-06-05 13:20:00,15.67,15.67,15.66,15.66,29600.0,15.4608,15.4608,15.4509,15.4509,29600.0
2017-06-05 13:25:00,15.67,15.67,15.67,15.67,3016.0,15.4608,15.4608,15.4608,15.4608,3016.0
2017-06-05 13:30:00,15.67,15.67,15.65,15.65,46400.0,15.4608,15.4608,15.4411,15.4411,46400.0
2017-06-05 13:35:00,15.66,15.66,15.66,15.66,2400.0,15.4509,15.4509,15.4509,15.4509,2400.0
2017-06-05 13:40:00,15.65,15.67,15.65,15.66,26840.0,15.4411,15.4608,15.4411,15.4509,26840.0
2017-06-05 13:45:00,15.66,15.66,15.66,15.66,0.0,15.4509,15.4509,15.4509,15.4509,0.0
2017-06-05 13:50:00,15.66,15.66,15.66,15.66,5600.0,15.4509,15.4509,15.4509,15.4509,5600.0
2017-06-05 13:55:00,15.65,15.65,15.65,15.65,3600.0,15.4411,15.4411,15.4411,15.4411,3600.0
2017-06-05 14:00:00,15.65,15.65,15.65,15.65,83200.0,15.4411,15.4411,15.4411,15.4411,83200.0
2017-06-05 14:05:00,15.65,15.65,15.65,15.65,19456.0,15.4411,15.4411,15.4411,15.4411,19456.0
2017-06-05 14:10:00,15.66,15.66,15.66,15.66,83992.0,15.4509,15.4509,15.4509,15.4509,83992.0
2017-06-05 14:15:00,15.66,15.66,15.66,15.66,2448.0,15.4509,15.4509,15.4509,15.4509,2448.0
2017-06-05 14:20:00,15.66,15.66,15.66,15.66,9560.0,15.4509,15.4509,15.4509,15.4509,9560.0
2017-06-05 14:25:00,15.66,15.67,15.66,15.67,8800.0,15.4509,15.4608,15.4509,15.4608,8800.0
2017-06-05 14:30:00,15.67,15.67,15.67,15.67,7072.0,15.4608,15.4608,15.4608,15.4608,7072.0
2017-06-05 14:35:00,15.66,15.67,15.66,15.67,4400.0,15.4509,15.4608,15.4509,15.4608,4400.0
2017-06-05 14:40:00,15.66,15.67,15.66,15.67,17760.0,15.4509,15.4608,15.4509,15.4608,17760.0
2017-06-05 14:45:00,15.67,15.67,15.67,15.67,1920.0,15.4608,15.4608,15.4608,15.4608,1920.0
2017-06-05 14:50:00,15.67,15.67,15.67,15.67,4000.0,15.4608,15.4608,15.4608,15.4608,4000.0
2017-06-05 14:55:00,15.67,15.67,15.66,15.66,5840.0,15.4608,15.4608,15.4509,15.4509,5840.0
2017-06-05 15:00:00,15.66,15.67,15.66,15.67,16000.0,15.4509,15.4608,15.4509,15.4608,16000.0
2017-06-05 15:05:00,15.67,15.67,15.67,15.67,8800.0,15.4608,15.4608,15.4608,15.4608,8800.0
2017-06-05 15:10:00,15.67,15.67,15.67,15.67,20400.0,15.4608,15.4608,15.4608,15.4608,20400.0
2017-06-05 15:15:00,15.67,15.67,15.65,15.65,24800.0,15.4608,15.4608,15.4411,15.4411,24800.0
2017-06-05 15:20:00,15.65,15.65,15.65,15.65,15200.0,15.4411,15.4411,15.4411,15.4411,15200.0
2017-06-05 15:25:00,15.65,15.67,15.65,15.67,21200.0,15.4411,15.4608,15.4411,15.4608,21200.0
2017-06-05 15:30:00,15.67,15.67,15.66,15.67,56800.0,15.4608,15.4608,15.4509,15.4608,56800.0
2017-06-05 15:35:00,15.67,15.68,15.67,15.68,67200.0,15.4608,15.4706,15.4608,15.4706,67200.0
2017-06-05 15:40:00,15.67,15.67,15.66,15.67,14560.0,15.4608,15.4608,15.4509,15.4608,14560.0
2017-06-05 15:45:00,15.67,15.67,15.66,15.66,10152.0,15.4608,15.4608,15.4509,15.4509,10152.0
2017-06-05 15:50:00,15.66,15.67,15.66,15.67,61904.0,15.4509,15.4608,15.4509,15.4608,61904.0
2017-06-05 15:55:00,15.67,15.67,15.65,15.66,321776.0,15.4608,15.4608,15.4411,15.4509,321776.0
2017-06-06 09:30:00,15.62,15.64,15.61,15.62,416816.0,15.4115,15.4312,15.4016,15.4115,416816.0
2017-06-06 09:35:00,15.62,15.66,15.62,15.65,395744.0,15.4115,15.4509,15.4115,15.4411,395744.0
2017-06-06 09:40:00,15.65,15.69,15.63,15.68,143872.0,15.4411,15.4805,15.4213,15.4706,143872.0
2017-06-06 09:45:00,15.68,15.68,15.67,15.68,80704.0,15.4706,15.4706,15.4608,15.4706,80704.0
2017-06-06 09:50:00,15.69,15.7,15.68,15.68,77040.0,15.4805,15.4904,15.4706,15.4706,77040.0
2017-06-06 09:55:00,15.69,15.69,15.68,15.68,75600.0,15.4805,15.4805,15.4706,15.4706,75600.0
2017-06-06 10:00:00,15.68,15.68,15.64,15.66,158088.0,15.4706,15.4706,15.4312,15.4509,158088.0
2017-06-06 10:05:00,15.66,15.68,15.65,15.67,150344.0,15.4509,15.4706,15.4411,15.4608,150344.0
2017-06-06 10:10:00,15.67,15.69,15.67,15.69,151584.0,15.4608,15.4805,15.4608,15.4805,151584.0
2017-06-06 10:15:00,15.69,15.71,15.69,15.7,87224.0,15.4805,15.5002,15.4805,15.4904,87224.0
2017-06-06 10:20:00,15.7,15.7,15.69,15.7,14400.0,15.4904,15.4904,15.4805,15.4904,14400.0
2017-06-06 10:25:00,15.7,15.71,15.69,15.71,31784.0,15.4904,15.5002,15.4805,15.5002,31784.0
2017-06-06 10:30:00,15.71,15.71,15.7,15.71,49560.0,15.5002,15.5002,15.4904,15.5002,49560.0
2017-06-06 10:35:00,15.72,15.72,15.7,15.7,236016.0,15.5101,15.5101,15.4904,15.4904,236016.0
2017-06-06 10:40:00,15.7,15.71,15.7,15.7,20800.0,15.4904,15.5002,15.4904,15.4904,20800.0
2017-06-06 10:45:00,15.71,15.71,15.7,15.71,11200.0,15.5002,15.5002,15.4904,15.5002,11200.0
2017-06-06 10:50:00,15.71,15.71,15.7,15.71,10400.0,15.5002,15.5002,15.4904,15.5002,10400.0
2017-06-06 10:55:00,15.69,15.7,15.69,15.7,19360.0,15.4805,15.4904,15.4805,15.4904,19360.0
2017-06-06 11:00:00,15.69,15.69,15.68,15.69,35512.0,15.4805,15.4805,15.4706,15.4805,35512.0
2017-06-06 11:05:00,15.69,15.69,15.67,15.67,60056.0,15.4805,15.4805,15.4608,15.4608,60056.0
2017-06-06 11:10:00,15.67,15.67,15.66,15.67,46448.0,15.4608,15.4608,15.4509,15.4608,46448.0
2017-06-06 11:15:00,15.68,15.68,15.65,15.65,205776.0,15.4706,15.4706,15.4411,15.4411,205776.0
2017-06-06 11:20:00,15.65,15.65,15.64,15.65,10800.0,15.4411,15.4411,15.4312,15.4411,10800.0
2017-06-06 11:25:00,15.65,15.66,15.65,15.66,20800.0,15.4411,15.4509,15.4411,15.4509,20800.0
2017-06-06 11:30:00,15.66,15.67,15.66,15.66,35200.0,15.4509,15.4608,15.4509,15.4509,35200.0
2017-06-06 11:35:00,15.66,15.67,15.66,15.66,18400.0,15.4509,15.4608,15.4509,15.4509,18400.0
2017-06-06 11:40:00,15.68,15.68,15.68,15.68,99280.0,15.4706,15.4706,15.4706,15.4706,99280.0
2017-06-06 11:45:00,15.68,15.69,15.67,15.67,48760.0,15.4706,15.4805,15.4608,15.4608,48760.0
2017-06-06 11:50:00,15.68,15.68,15.68,15.68,16000.0,15.4706,15.4706,15.4706,15.4706,16000.0
2017-06-06 11:55:00,15.68,15.68,15.68,15.68,2400.0,15.4706,15.4706,15.4706,15.4706,2400.0
2017-06-06 12:00:00,15.68,15.68,15.68,15.68,36800.0,15.4706,15.4706,15.4706,15.4706,36800.0
2017-06-06 12:05:00,15.68,15.68,15.68,15.68,12000.0,15.4706,15.4706,15.4706,15.4706,12000.0
2017-06-06 12:10:00,15.67,15.67,15.67,15.67,43664.0,15.4608,15.4608,15.4608,15.4608,43664.0
2017-06-06 12:15:00,15.67,15.68,15.67,15.67,6400.0,15.4608,15.4706,15.4608,15.4608,6400.0
2017-06-06 12:20:00,15.67,15.67,15.67,15.67,1600.0,15.4608,15.4608,15.4608,15.4608,1600.0
2017-06-06 12:25:00,15.67,15.67,15.66,15.66,8360.0,15.4608,15.4608,15.4509,15.4509,8360.0
2017-06-06 12:30:00,15.67,15.67,15.67,15.67,6080.0,15.4608,15.4608,15.4608,15.4608,6080.0
2017-06-06 12:35:00,15.67,15.67,15.66,15.67,30400.0,15.4608,15.4608,15.4509,15.4608,30400.0
2017-06-06 12:40:00,15.66,15.67,15.65,15.66,114224.0,15.4509,15.4608,15.4411,15.4509,114224.0
2017-06-06 12:45:00,15.66,15.68,15.66,15.67,100800.0,15.4509,15.4706,15.4509,15.4608,100800.0
2017-06-06 12:50:00,15.67,15.67,15.67,15.67,0.0,15.4608,15.4608,15.4608,15.4608,0.0
2017-06-06 12:55:00,15.68,15.68,15.68,15.68,3200.0,15.4706,15.4706,15.4706,15.4706,3200.0
2017-06-06 13:00:00,15.67,15.67,15.67,15.67,4000.0,15.4608,15.4608,15.4608,15.4608,4000.0
2017-06-06 13:05:00,15.67,15.67,15.67,15.67,18528.0,15.4608,15.4608,15.4608,15.4608,18528.0
2017-06-06 13:10:00,15.66,15.66,15.64,15.64,129600.0,15.4509,15.4509,15.4312,15.4312,129600.0
2017-06-06 13:15:00,15.65,15.65,15.64,15.65,6496.0,15.4411,15.4411,15.4312,15.4411,6496.0
2017-06-06 13:20:00,15.65,15.65,15.63,15.63,49200.0,15.4411,15.4411,15.4213,15.4213,49200.0
2017-06-06 13:25:00,15.65,15.65,15.64,15.65,8800.0,15.4411,15.4411,15.4312,15.4411,8800.0
2017-06-06 13:30:00,15.65,15.65,15.64,15.64,15824.0,15.4411,15.4411,15.4312,15.4312,15824.0
2017-06-06 13:35:00,15.65,15.65,15.64,15.65,10880.0,15.4411,15.4411,15.4312,15.4411,10880.0
2017-06-06 13:40:00,15.65,15.65,15.65,15.65,31200.0,15.4411,15.4411,15.4411,15.4411,31200.0
2017-06-06 13:45:00,15.65,15.65,15.65,15.65,2400.0,15.4411,15.4411,15.4411,15.4411,2400.0
2017-06-06 13:50:00,15.65,15.65,15.65,15.65,28000.0,15.4411,15.4411,15.4411,15.4411,28000.0
2017-06-06 13:55:00,15.65,15.65,15.64,15.65,13200.0,15.4411,15.4411,15.4312,15.4411,13200.0
2017-06-06 14:00:00,15.65,15.67,15.65,15.67,124000.0,15.4411,15.4608,15.4411,15.4608,124000.0
2017-06-06 14:05:00,15.67,15.67,15.67,15.67,11200.0,15.4608,15.4608,15.4608,15.4608,11200.0
2017-06-06 14:10:00,15.67,15.67,15.67,15.67,800.0,15.4608,15.4608,15.4608,15.4608,800.0
2017-06-06 14:15:00,15.67,15.67,15.66,15.67,38400.0,15.4608,15.4608,15.4509,15.4608,38400.0
2017-06-06 14:20:00,15.67,15.67,15.67,15.67,7440.0,15.4608,15.4608,15.4608,15.4608,7440.0
2017-06-06 14:25:00,15.67,15.67,15.66,15.67,14400.0,15.4608,15.4608,15.4509,15.4608,14400.0
2017-06-06 14:30:00,15.67,15.69,15.67,15.69,171520.0,15.4608,15.4805,15.4608,15.4805,171520.0
2017-06-06 14:35:00,15.69,15.7,15.69,15.69,20800.0,15.4805,15.4904,15.4805,15.4805,20800.0
2017-06-06 14:40:00,15.69,15.69,15.68,15.69,15560.0,15.4805,15.4805,15.4706,15.4805,15560.0
2017-06-06 14:45:00,15.69,15.7,15.69,15.69,15200.0,15.4805,15.4904,15.4805,15.4805,15200.0
2017-06-06 14:50:00,15.68,15.68,15.68,15.68,8800.0,15.4706,15.4706,15.4706,15.4706,8800.0
2017-06-06 14:55:00,15.69,15.69,15.69,15.69,1760.0,15.4805,15.4805,15.4805,15.4805,1760.0
2017-06-06 15:00:00,15.69,15.69,15.68,15.68,33408.0,15.4805,15.4805,15.4706,15.4706,33408.0
2017-06-06 15:05:00,15.68,15.68,15.68,15.68,0.0,15.4706,15.4706,15.4706,15.4706,0.0
2017-06-06 15:10:00,15.66,15.66,15.65,15.66,23600.0,15.4509,15.4509,15.4411,15.4509,23600.0
2017-06-06 15:15:00,15.65,15.65,15.64,15.64,193880.0,15.4411,15.4411,15.4312,15.4312,193880.0
2017-06-06 15:20:00,15.64,15.65,15.6,15.61,145328.0,15.4312,15.4411,15.3917,15.4016,145328.0
2017-06-06 15:25:00,15.61,15.61,15.56,15.57,293512.0,15.4016,15.4016,15.3523,15.3621,293512.0
2017-06-06 15:30:00,15.57,15.57,15.5,15.5,184000.0,15.3621,15.3621,15.2931,15.2931,184000.0
2017-06-06 15:35:00,15.5,15.56,15.5,15.55,64648.0,15.2931,15.3523,15.2931,15.3424,64648.0
2017-06-06 15:40:00,15.54,15.55,15.53,15.54,130200.0,15.3325,15.3424,15.3227,15.3325,130200.0
2017-06-06 15:45:00,15.54,15.55,15.52,15.52,139280.0,15.3325,15.3424,15.3128,15.3128,139280.0
2017-06-06 15:50:00,15.52,15.57,15.52,15.54,143184.0,15.3128,15.3621,15.3128,15.3325,143184.0
2017-06-06 15:55:00,15.54,15.56,15.54,15.54,298688.0,15.3325,15.3523,15.3325,15.3325,298688.0
2017-06-07 09:30:00,15.61,15.64,15.61,15.63,285552.0,15.4016,15.4312,15.4016,15.4213,285552.0
2017-06-07 09:35:00,15.65,15.67,15.65,15.66,155720.0,15.4411,15.4608,15.4411,15.4509,155720.0
2017-06-07 09:40:00,15.66,15.66,15.65,15.65,22400.0,15.4509,15.4509,15.4411,15.4411,22400.0
2017-06-07 09:45:00,15.65,15.65,15.63,15.63,123160.0,15.4411,15.4411,15.4213,15.4213,123160.0
2017-06-07 09:50:00,15.63,15.63,15.58,15.62,282240.0,15.4213,15.4213,15.372,15.4115,282240.0
2017-06-07 09:55:00,15.62,15.64,15.61,15.63,112680.0,15.4115,15.4312,15.4016,15.4213,112680.0
2017-06-07 10:00:00,15.64,15.65,15.64,15.65,78400.0,15.4312,15.4411,15.4312,15.4411,78400.0
2017-06-07 10:05:00,15.65,15.65,15.64,15.64,67840.0,15.4411,15.4411,15.4312,15.4312,67840.0
2017-06-07 10:10:00,15.64,15.65,15.63,15.63,51104.0,15.4312,15.4411,15.4213,15.4213,51104.0
2017-06-07 10:15:00,15.63,15.63,15.62,15.63,29840.0,15.4213,15.4213,15.4115,15.4213,29840.0
2017-06-07 10:20:00,15.63,15.63,15.62,15.62,46400.0,15.4213,15.4213,15.4115,15.4115,46400.0
2017-06-07 10:25:00,15.62,15.62,15.6,15.6,54640.0,15.4115,15.4115,15.3917,15.3917,54640.0
2017-06-07 10:30:00,15.6,15.63,15.59,15.62,139216.0,15.3917,15.4213,15.3819,15.4115,139216.0
2017-06-07 10:35:00,15.61,15.62,15.59,15.6,112000.0,15.4016,15.4115,15.3819,15.3917,112000.0
2017-06-07 10:40:00,15.58,15.59,15.55,15.59,355736.0,15.372,15.3819,15.3424,15.3819,355736.0
2017-06-07 10:45:00,15.57,15.6,15.56,15.6,32800.0,15.3621,15.3917,15.3523,15.3917,32800.0
2017-06-07 10:50:00,15.6,15.6,15.59,15.6,16176.0,15.3917,15.3917,15.3819,15.3917,16176.0
2017-06-07 10:55:00,15.6,15.61,15.6,15.6,100800.0,15.3917,15.4016,15.3917,15.3917,100800.0
2017-06-07 11:00:00,15.6,15.63,15.6,15.63,119000.0,15.3917,15.4213,15.3917,15.4213,119000.0
2017-06-07 11:05:00,15.63,15.64,15.63,15.64,9480.0,15.4213,15.4312,15.4213,15.4312,9480.0
2017-06-07 11:10:00,15.64,15.65,15.63,15.65,32000.0,15.4312,15.4411,15.4213,15.4411,32000.0
2017-06-07 11:15:00,15.63,15.64,15.62,15.62,126776.0,15.4213,15.4312,15.4115,15.4115,126776.0
2017-06-07 11:20:00,15.63,15.64,15.62,15.63,42704.0,15.4213,15.4312,15.4115,15.4213,42704.0
2017-06-07 11:25:00,15.63,15.63,15.61,15.61,7200.0,15.4213,15.4213,15.4016,15.4016,7200.0
2017-06-07 11:30:00,15.6,15.61,15.6,15.6,26400.0,15.3917,15.4016,15.3917,15.3917,26400.0
2017-06-07 11:35:00,15.61,15.62,15.61,15.61,69600.0,15.4016,15.4115,15.4016,15.4016,69600.0
2017-06-07 11:40:00,15.61,15.62,15.61,15.61,80000.0,15.4016,15.4115,15.4016,15.4016,80000.0
2017-06-07 11:45:00,15.62,15.62,15.61,15.62,45792.0,15.4115,15.4115,15.4016,15.4115,45792.0
2017-06-07 11:50:00,15.62,15.63,15.62,15.63,29280.0,15.4115,15.4213,15.4115,15.4213,29280.0
2017-06-07 11:55:00,15.63,15.63,15.63,15.63,2400.0,15.4213,15.4213,15.4213,15.4213,2400.0
2017-06-07 12:00:00,15.62,15.62,15.59,15.59,35040.0,15.4115,15.4115,15.3819,15.3819,35040.0
2017-06-07 12:05:00,15.6,15.6,15.59,15.59,41240.0,15.3917,15.3917,15.3819,15.3819,41240.0
2017-06-07 12:10:00,15.59,15.59,15.58,15.58,10400.0,15.3819,15.3819,15.372,15.372,10400.0
2017-06-07 12:15:00,15.59,15.59,15.58,15.58,17600.0,15.3819,15.3819,15.372,15.372,17600.0
2017-06-07 12:20:00,15.59,15.59,15.59,15.59,800.0,15.3819,15.3819,15.3819,15.3819,800.0
2017-06-07 12:25:00,15.58,15.59,15.58,15.59,22400.0,15.372,15.3819,15.372,15.3819,22400.0
2017-06-07 12:30:00,15.59,15.59,15.57,15.57,28200.0,15.3819,15.3819,15.3621,15.3621,28200.0
2017-06-07 12:35:00,15.57,15.58,15.57,15.57,46000.0,15.3621,15.372,15.3621,15.3621,46000.0
2017-06-07 12:40:00,15.56,15.57,15.56,15.57,33096.0,15.3523,15.3621,15.3523,15.3621,33096.0
2017-06-07 12:45:00,15.57,15.57,15.51,15.53,93616.0,15.3621,15.3621,15.3029,15.3227,93616.0
2017-06-07 12:50:00,15.53,15.53,15.48,15.51,139664.0,15.3227,15.3227,15.2733,15.3029,139664.0
2017-06-07 12:55:00,15.51,15.54,15.51,15.54,77600.0,15.3029,15.3325,15.3029,15.3325,77600.0
2017-06-07 13:00:00,15.53,15.55,15.53,15.54,65360.0,15.3227,15.3424,15.3227,15.3325,65360.0
2017-06-07 13:05:00,15.53,15.55,15.53,15.53,9600.0,15.3227,15.3424,15.3227,15.3227,9600.0
2017-06-07 13:10:00,15.54,15.55,15.54,15.55,14400.0,15.3325,15.3424,15.3325,15.3424,14400.0
2017-06-07 13:15:00,15.54,15.55,15.54,15.55,53920.0,15.3325,15.3424,15.3325,15.3424,53920.0
2017-06-07 13:20:00,15.54,15.57,15.53,15.57,188544.0,15.3325,15.3621,15.3227,15.3621,188544.0
2017-06-07 13:25:00,15.56,15.58,15.56,15.57,163520.0,15.3523,15.372,15.3523,15.3621,163520.0
2017-06-07 13:30:00,15.57,15.57,15.57,15.57,39256.0,15.3621,15.3621,15.3621,15.3621,39256.0
2017-06-07 13:35:00,15.57,15.57,15.56,15.56,10400.0,15.3621,15.3621,15.3523,15.3523,10400.0
2017-06-07 13:40:00,15.56,15.57,15.56,15.56,10800.0,15.3523,15.3621,15.3523,15.3523,10800.0
2017-06-07 13:45:00,15.56,15.58,15.56,15.58,32056.0,15.3523,15.372,15.3523,15.372,32056.0
2017-06-07 13:50:00,15.58,15.58,15.57,15.58,121600.0,15.372,15.372,15.3621,15.372,121600.0
2017-06-07 13:55:00,15.58,15.6,15.58,15.6,92720.0,15.372,15.3917,15.372,15.3917,92720.0
2017-06-07 14:00:00,15.6,15.63,15.59,15.62,76312.0,15.3917,15.4213,15.3819,15.4115,76312.0
2017-06-07 14:05:00,15.62,15.65,15.62,15.63,158800.0,15.4115,15.4411,15.4115,15.4213,158800.0
2017-06-07 14:10:00,15.64,15.64,15.63,15.63,20000.0,15.4312,15.4312,15.4213,15.4213,20000.0
2017-06-07 14:15:00,15.62,15.62,15.61,15.61,47240.0,15.4115,15.4115,15.4016,15.4016,47240.0
2017-06-07 14:20:00,15.61,15.61,15.61,15.61,35536.0,15.4016,15.4016,15.4016,15.4016,35536.0
2017-06-07 14:25:00,15.63,15.63,15.62,15.62,5800.0,15.4213,15.4213,15.4115,15.4115,5800.0
2017-06-07 14:30:00,15.63,15.63,15.63,15.63,20320.0,15.4213,15.4213,15.4213,15.4213,20320.0
2017-06-07 14:35:00,15.63,15.63,15.62,15.62,17600.0,15.4213,15.4213,15.4115,15.4115,17600.0
2017-06-07 14:40:00,15.61,15.62,15.61,15.61,7840.0,15.4016,15.4115,15.4016,15.4016,7840.0
2017-06-07 14:45:00,15.62,15.63,15.62,15.63,63456.0,15.4115,15.4213,15.4115,15.4213,63456.0
2017-06-07 14:50:00,15.63,15.64,15.63,15.64,7200.0,15.4213,15.4312,15.4213,15.4312,7200.0
2017-06-07 14:55:00,15.64,15.64,15.63,15.63,118880.0,15.4312,15.4312,15.4213,15.4213,118880.0
2017-06-07 15:00:00,15.63,15.63,15.62,15.63,41272.0,15.4213,15.4213,15.4115,15.4213,41272.0
2017-06-07 15:05:00,15.62,15.64,15.62,15.63,26560.0,15.4115,15.4312,15.4115,15.4213,26560.0
2017-06-07 15:10:00,15.63,15.63,15.62,15.62,28800.0,15.4213,15.4213,15.4115,15.4115,28800.0
2017-06-07 15:15:00,15.63,15.63,15.62,15.62,61920.0,15.4213,15.4213,15.4115,15.4115,61920.0
2017-06-07 15:20:00,15.63,15.63,15.63,15.63,16000.0,15.4213,15.4213,15.4213,15.4213,16000.0
2017-06-07 15:25:00,15.63,15.64,15.63,15.63,18696.0,15.4213,15.4312,15.4213,15.4213,18696.0
2017-06-07 15:30:00,15.64,15.65,15.64,15.64,75656.0,15.4312,15.4411,15.4312,15.4312,75656.0
2017-06-07 15:35:00,15.64,15.64,15.63,15.63,22400.0,15.4312,15.4312,15.4213,15.4213,22400.0
2017-06-07 15:40:00,15.64,15.67,15.63,15.67,134608.0,15.4312,15.4608,15.4213,15.4608,134608.0
2017-06-07 15:45:00,15.67,15.68,15.66,15.67,253416.0,15.4608,15.4706,15.4509,15.4608,253416.0
2017-06-07 15:50:00,15.68,15.68,15.66,15.66,199208.0,15.4706,15.4706,15.4509,15.4509,199208.0
2017-06-07 15:55:00,15.66,15.66,15.64,15.65,294352.0,15.4509,15.4509,15.4312,15.4411,294352.0
2017-06-08 09:30:00,15.73,15.74,15.69,15.71,240792.0,15.52,15.5298,15.4805,15.5002,240792.0
2017-06-08 09:35:00,15.7,15.7,15.61,15.65,266408.0,15.4904,15.4904,15.4016,15.4411,266408.0
2017-06-08 09:40:00,15.65,15.67,15.64,15.66,176320.0,15.4411,15.4608,15.4312,15.4509,176320.0
2017-06-08 09:45:00,15.66,15.67,15.59,15.6,153040.0,15.4509,15.4608,15.3819,15.3917,153040.0
2017-06-08 09:50:00,15.6,15.6,15.56,15.59,231848.0,15.3917,15.3917,15.3523,15.3819,231848.0
2017-06-08 09:55:00,15.6,15.6,15.57,15.6,73560.0,15.3917,15.3917,15.3621,15.3917,73560.0
2017-06-08 10:00:00,15.61,15.62,15.6,15.61,85008.0,15.4016,15.4115,15.3917,15.4016,85008.0
2017-06-08 10:05:00,15.6,15.62,15.58,15.58,107760.0,15.3917,15.4115,15.372,15.372,107760.0
2017-06-08 10:10:00,15.58,15.59,15.56,15.56,160352.0,15.372,15.3819,15.3523,15.3523,160352.0
2017-06-08 10:15:00,15.56,15.6,15.55,15.58,104304.0,15.3523,15.3917,15.3424,15.372,104304.0
2017-06-08 10:20:00,15.58,15.58,15.53,15.55,130640.0,15.372,15.372,15.3227,15.3424,130640.0
2017-06-08 10:25:00,15.55,15.56,15.52,15.55,74280.0,15.3424,15.3523,15.3128,15.3424,74280.0
2017-06-08 10:30:00,15.56,15.61,15.56,15.61,92504.0,15.3523,15.4016,15.3523,15.4016,92504.0
2017-06-08 10:35:00,15.6,15.63,15.6,15.62,189736.0,15.3917,15.4213,15.3917,15.4115,189736.0
2017-06-08 10:40:00,15.61,15.61,15.59,15.59,91200.0,15.4016,15.4016,15.3819,15.3819,91200.0
2017-06-08 10:45:00,15.59,15.61,15.59,15.61,74400.0,15.3819,15.4016,15.3819,15.4016,74400.0
2017-06-08 10:50:00,15.62,15.62,15.61,15.62,61600.0,15.4115,15.4115,15.4016,15.4115,61600.0
2017-06-08 10:55:00,15.62,15.62,15.6,15.61,58400.0,15.4115,15.4115,15.3917,15.4016,58400.0
2017-06-08 11:00:00,15.63,15.64,15.62,15.63,167928.0,15.4213,15.4312,15.4115,15.4213,167928.0
2017-06-08 11:05:00,15.63,15.65,15.63,15.65,304000.0,15.4213,15.4411,15.4213,15.4411,304000.0
2017-06-08 11:10:00,15.66,15.66,15.63,15.63,252784.0,15.4509,15.4509,15.4213,15.4213,252784.0
2017-06-08 11:15:00,15.64,15.66,15.64,15.66,54760.0,15.4312,15.4509,15.4312,15.4509,54760.0
2017-06-08 11:20:00,15.66,15.67,15.66,15.66,58880.0,15.4509,15.4608,15.4509,15.4509,58880.0
2017-06-08 11:25:00,15.66,15.66,15.62,15.63,57600.0,15.4509,15.4509,15.4115,15.4213,57600.0
2017-06-08 11:30:00,15.62,15.63,15.61,15.63,143280.0,15.4115,15.4213,15.4016,15.4213,143280.0
2017-06-08 11:35:00,15.63,15.64,15.63,15.63,16512.0,15.4213,15.4312,15.4213,15.4213,16512.0
2017-06-08 11:40:00,15.64,15.64,15.62,15.62,111872.0,15.4312,15.4312,15.4115,15.4115,111872.0
2017-06-08 11:45:00,15.61,15.63,15.61,15.63,16800.0,15.4016,15.4213,15.4016,15.4213,16800.0
2017-06-08 11:50:00,15.64,15.64,15.64,15.64,4800.0,15.4312,15.4312,15.4312,15.4312,4800.0
2017-06-08 11:55:00,15.65,15.65,15.64,15.65,72416.0,15.4411,15.4411,15.4312,15.4411,72416.0
2017-06-08 12:00:00,15.65,15.65,15.64,15.65,17080.0,15.4411,15.4411,15.4312,15.4411,17080.0
2017-06-08 12:05:00,15.65,15.66,15.65,15.65,56000.0,15.4411,15.4509,15.4411,15.4411,56000.0
2017-06-08 12:10:00,15.65,15.66,15.65,15.66,114480.0,15.4411,15.4509,15.4411,15.4509,114480.0
2017-06-08 12:15:00,15.65,15.68,15.65,15.68,193144.0,15.4411,15.4706,15.4411,15.4706,193144.0
2017-06-08 12:20:00,15.67,15.68,15.65,15.65,58736.0,15.4608,15.4706,15.4411,15.4411,58736.0
2017-06-08 12:25:00,15.65,15.65,15.64,15.65,40800.0,15.4411,15.4411,15.4312,15.4411,40800.0
2017-06-08 12:30:00,15.64,15.65,15.64,15.65,16800.0,15.4312,15.4411,15.4312,15.4411,16800.0
2017-06-08 12:35:00,15.65,15.65,15.63,15.63,26400.0,15.4411,15.4411,15.4213,15.4213,26400.0
2017-06-08 12:40:00,15.63,15.64,15.63,15.64,172080.0,15.4213,15.4312,15.4213,15.4312,172080.0
2017-06-08 12:45:00,15.64,15.65,15.63,15.65,26400.0,15.4312,15.4411,15.4213,15.4411,26400.0
2017-06-08 12:50:00,15.65,15.65,15.64,15.64,53120.0,15.4411,15.4411,15.4312,15.4312,53120.0
2017-06-08 12:55:00,15.65,15.65,15.65,15.65,4000.0,15.4411,15.4411,15.4411,15.4411,4000.0
2017-06-08 13:00:00,15.65,15.66,15.64,15.65,24200.0,15.4411,15.4509,15.4312,15.4411,24200.0
2017-06-08 13:05:00,15.65,15.65,15.65,15.65,20000.0,15.4411,15.4411,15.4411,15.4411,20000.0
2017-06-08 13:10:00,15.65,15.65,15.64,15.64,3200.0,15.4411,15.4411,15.4312,15.4312,3200.0
2017-06-08 13:15:00,15.64,15.64,15.63,15.64,20800.0,15.4312,15.4312,15.4213,15.4312,20800.0
2017-06-08 13:20:00,15.63,15.63,15.62,15.62,20480.0,15.4213,15.4213,15.4115,15.4115,20480.0
2017-06-08 13:25:00,15.62,15.62,15.59,15.59,59696.0,15.4115,15.4115,15.3819,15.3819,59696.0
2017-06-08 13:30:00,15.59,15.6,15.59,15.6,43200.0,15.3819,15.3917,15.3819,15.3917,43200.0
2017-06-08 13:35:00,15.61,15.61,15.6,15.6,106640.0,15.4016,15.4016,15.3917,15.3917,106640.0
2017-06-08 13:40:00,15.6,15.61,15.6,15.61,137560.0,15.3917,15.4016,15.3917,15.4016,137560.0
2017-06-08 13:45:00,15.61,15.62,15.61,15.61,35920.0,15.4016,15.4115,15.4016,15.4016,35920.0
2017-06-08 13:50:00,15.62,15.63,15.62,15.63,21600.0,15.4115,15.4213,15.4115,15.4213,21600.0
2017-06-08 13:55:00,15.63,15.64,15.63,15.64,16000.0,15.4213,15.4312,15.4213,15.4312,16000.0
2017-06-08 14:00:00,15.64,15.64,15.63,15.63,34928.0,15.4312,15.4312,15.4213,15.4213,34928.0
2017-06-08 14:05:00,15.63,15.63,15.63,15.63,23200.0,15.4213,15.4213,15.4213,15.4213,23200.0
2017-06-08 14:10:00,15.63,15.63,15.61,15.61,22400.0,15.4213,15.4213,15.4016,15.4016,22400.0
2017-06-08 14:15:00,15.6,15.61,15.6,15.61,16160.0,15.3917,15.4016,15.3917,15.4016,16160.0
2017-06-08 14:20:00,15.61,15.61,15.59,15.6,58512.0,15.4016,15.4016,15.3819,15.3917,58512.0
2017-06-08 14:25:00,15.6,15.6,15.58,15.58,16000.0,15.3917,15.3917,15.372,15.372,16000.0
2017-06-08 14:30:00,15.59,15.61,15.58,15.61,31200.0,15.3819,15.4016,15.372,15.4016,31200.0
2017-06-08 14:35:00,15.61,15.61,15.6,15.6,112760.0,15.4016,15.4016,15.3917,15.3917,112760.0
2017-06-08 14:40:00,15.61,15.61,15.6,15.6,96800.0,15.4016,15.4016,15.3917,15.3917,96800.0
2017-06-08 14:45:00,15.58,15.58,15.57,15.58,24800.0,15.372,15.372,15.3621,15.372,24800.0
2017-06-08 14:50:00,15.58,15.59,15.57,15.57,11952.0,15.372,15.3819,15.3621,15.3621,11952.0
2017-06-08 14:55:00,15.57,15.59,15.57,15.59,22400.0,15.3621,15.3819,15.3621,15.3819,22400.0
2017-06-08 15:00:00,15.59,15.61,15.59,15.61,8800.0,15.3819,15.4016,15.3819,15.4016,8800.0
2017-06-08 15:05:00,15.61,15.62,15.6,15.62,13600.0,15.4016,15.4115,15.3917,15.4115,13600.0
2017-06-08 15:10:00,15.61,15.62,15.61,15.62,15712.0,15.4016,15.4115,15.4016,15.4115,15712.0
2017-06-08 15:15:00,15.62,15.63,15.62,15.62,139000.0,15.4115,15.4213,15.4115,15.4115,139000.0
2017-06-08 15:20:00,15.63,15.64,15.63,15.64,42584.0,15.4213,15.4312,15.4213,15.4312,42584.0
2017-06-08 15:25:00,15.64,15.65,15.64,15.64,23144.0,15.4312,15.4411,15.4312,15.4312,23144.0
2017-06-08 15:30:00,15.64,15.65,15.63,15.65,34400.0,15.4312,15.4411,15.4213,15.4411,34400.0
2017-06-08 15:35:00,15.65,15.67,15.65,15.66,61400.0,15.4411,15.4608,15.4411,15.4509,61400.0
2017-06-08 15:40:00,15.66,15.67,15.66,15.66,31200.0,15.4509,15.4608,15.4509,15.4509,31200.0
2017-06-08 15:45:00,15.66,15.68,15.66,15.67,269664.0,15.4509,15.4706,15.4509,15.4608,269664.0
2017-06-08 15:50:00,15.68,15.7,15.68,15.7,169056.0,15.4706,15.4904,15.4706,15.4904,169056.0
2017-06-08 15:55:00,15.7,15.7,15.68,15.69,289432.0,15.4904,15.4904,15.4706,15.4805,289432.0
2017-06-09 09:30:00,15.72,15.73,15.7,15.71,454504.0,15.5101,15.52,15.4904,15.5002,454504.0
2017-06-09 09:35:00,15.71,15.72,15.65,15.66,161696.0,15.5002,15.5101,15.4411,15.4509,161696.0
2017-06-09 09:40:00,15.66,15.71,15.66,15.7,154928.0,15.4509,15.5002,15.4509,15.4904,154928.0
2017-06-09 09:45:00,15.7,15.73,15.7,15.72,152968.0,15.4904,15.52,15.4904,15.5101,152968.0
2017-06-09 09:50:00,15.72,15.72,15.68,15.68,112440.0,15.5101,15.5101,15.4706,15.4706,112440.0
2017-06-09 09:55:00,15.68,15.72,15.67,15.7,174368.0,15.4706,15.5101,15.4608,15.4904,174368.0
2017-06-09 10:00:00,15.7,15.72,15.69,15.72,125824.0,15.4904,15.5101,15.4805,15.5101,125824.0
2017-06-09 10:05:00,15.72,15.74,15.72,15.74,157640.0,15.5101,15.5298,15.5101,15.5298,157640.0
2017-06-09 10:10:00,15.74,15.75,15.74,15.74,98560.0,15.5298,15.5397,15.5298,15.5298,98560.0
2017-06-09 10:15:00,15.75,15.76,15.74,15.76,117152.0,15.5397,15.5496,15.5298,15.5496,117152.0
2017-06-09 10:20:00,15.76,15.76,15.75,15.76,132400.0,15.5496,15.5496,15.5397,15.5496,132400.0
2017-06-09 10:25:00,15.76,15.76,15.74,15.75,75920.0,15.5496,15.5496,15.5298,15.5397,75920.0
2017-06-09 10:30:00,15.75,15.75,15.74,15.75,179120.0,15.5397,15.5397,15.5298,15.5397,179120.0
2017-06-09 10:35:00,15.75,15.75,15.74,15.74,33840.0,15.5397,15.5397,15.5298,15.5298,33840.0
2017-06-09 10:40:00,15.74,15.74,15.73,15.73,53200.0,15.5298,15.5298,15.52,15.52,53200.0
2017-06-09 10:45:00,15.74,15.74,15.72,15.73,28400.0,15.5298,15.5298,15.5101,15.52,28400.0
2017-06-09 10:50:00,15.72,15.72,15.71,15.72,39528.0,15.5101,15.5101,15.5002,15.5101,39528.0
2017-06-09 10:55:00,15.71,15.72,15.7,15.7,185152.0,15.5002,15.5101,15.4904,15.4904,185152.0
2017-06-09 11:00:00,15.71,15.71,15.69,15.7,58408.0,15.5002,15.5002,15.4805,15.4904,58408.0
2017-06-09 11:05:00,15.7,15.72,15.7,15.7,25312.0,15.4904,15.5101,15.4904,15.4904,25312.0
2017-06-09 11:10:00,15.71,15.71,15.69,15.7,41504.0,15.5002,15.5002,15.4805,15.4904,41504.0
2017-06-09 11:15:00,15.69,15.7,15.66,15.66,189872.0,15.4805,15.4904,15.4509,15.4509,189872.0
2017-06-09 11:20:00,15.66,15.67,15.61,15.61,160800.0,15.4509,15.4608,15.4016,15.4016,160800.0
2017-06-09 11:25:00,15.6,15.62,15.59,15.61,141760.0,15.3917,15.4115,15.3819,15.4016,141760.0
2017-06-09 11:30:00,15.62,15.63,15.62,15.63,186488.0,15.4115,15.4213,15.4115,15.4213,186488.0
2017-06-09 11:35:00,15.62,15.62,15.59,15.6,204496.0,15.4115,15.4115,15.3819,15.3917,204496.0
2017-06-09 11:40:00,15.6,15.63,15.59,15.63,63560.0,15.3917,15.4213,15.3819,15.4213,63560.0
2017-06-09 11:45:00,15.62,15.63,15.6,15.6,110120.0,15.4115,15.4213,15.3917,15.3917,110120.0
2017-06-09 11:50:00,15.6,15.61,15.59,15.59,53888.0,15.3917,15.4016,15.3819,15.3819,53888.0
2017-06-09 11:55:00,15.59,15.6,15.57,15.57,40328.0,15.3819,15.3917,15.3621,15.3621,40328.0
2017-06-09 12:00:00,15.56,15.56,15.54,15.55,79152.0,15.3523,15.3523,15.3325,15.3424,79152.0
2017-06-09 12:05:00,15.55,15.56,15.53,15.54,96472.0,15.3424,15.3523,15.3227,15.3325,96472.0
2017-06-09 12:10:00,15.54,15.54,15.48,15.48,198384.0,15.3325,15.3325,15.2733,15.2733,198384.0
2017-06-09 12:15:00,15.48,15.48,15.41,15.42,701496.0,15.2733,15.2733,15.2043,15.2141,701496.0
2017-06-09 12:20:00,15.42,15.45,15.41,15.41,259160.0,15.2141,15.2437,15.2043,15.2043,259160.0
2017-06-09 12:25:00,15.41,15.42,15.37,15.4,516680.0,15.2043,15.2141,15.1648,15.1944,516680.0
2017-06-09 12:30:00,15.41,15.42,15.35,15.36,227048.0,15.2043,15.2141,15.1451,15.1549,227048.0
2017-06-09 12:35:00,15.37,15.39,15.31,15.33,280560.0,15.1648,15.1845,15.1056,15.1253,280560.0
2017-06-09 12:40:00,15.33,15.36,15.32,15.34,382952.0,15.1253,15.1549,15.1155,15.1352,382952.0
2017-06-09 12:45:00,15.33,15.34,15.3,15.33,238440.0,15.1253,15.1352,15.0957,15.1253,238440.0
2017-06-09 12:50:00,15.33,15.38,15.33,15.38,158160.0,15.1253,15.1747,15.1253,15.1747,158160.0
2017-06-09 12:55:00,15.38,15.38,15.35,15.35,113128.0,15.1747,15.1747,15.1451,15.1451,113128.0
2017-06-09 13:00:00,15.36,15.37,15.33,15.33,66104.0,15.1549,15.1648,15.1253,15.1253,66104.0
2017-06-09 13:05:00,15.33,15.34,15.29,15.3,181680.0,15.1253,15.1352,15.0859,15.0957,181680.0
2017-06-09 13:10:00,15.29,15.29,15.18,15.2,367000.0,15.0859,15.0859,14.9773,14.9971,367000.0
2017-06-09 13:15:00,15.2,15.21,15.15,15.2,186728.0,14.9971,15.0069,14.9477,14.9971,186728.0
2017-06-09 13:20:00,15.2,15.25,15.19,15.24,158800.0,14.9971,15.0464,14.9872,15.0365,158800.0
2017-06-09 13:25:00,15.24,15.25,15.23,15.23,126800.0,15.0365,15.0464,15.0267,15.0267,126800.0
2017-06-09 13:30:00,15.23,15.23,15.19,15.2,164800.0,15.0267,15.0267,14.9872,14.9971,164800.0
2017-06-09 13:35:00,15.19,15.19,15.06,15.09,546624.0,14.9872,14.9872,14.8589,14.8885,546624.0
2017-06-09 13:40:00,15.09,15.13,15.09,15.13,211840.0,14.8885,14.928,14.8885,14.928,211840.0
2017-06-09 13:45:00,15.13,15.13,15.06,15.08,119488.0,14.928,14.928,14.8589,14.8787,119488.0
2017-06-09 13:50:00,15.08,15.12,15.06,15.06,252320.0,14.8787,14.9181,14.8589,14.8589,252320.0
2017-06-09 13:55:00,15.06,15.09,14.99,14.99,541744.0,14.8589,14.8885,14.7899,14.7899,541744.0
2017-06-09 14:00:00,14.99,15.07,14.98,15.06,297040.0,14.7899,14.8688,14.78,14.8589,297040.0
2017-06-09 14:05:00,15.07,15.08,15.02,15.02,131312.0,14.8688,14.8787,14.8195,14.8195,131312.0
2017-06-09 14:10:00,15.03,15.04,14.97,15.01,233344.0,14.8293,14.8392,14.7701,14.8096,233344.0
2017-06-09 14:15:00,15.02,15.06,15.0,15.05,194408.0,14.8195,14.8589,14.7997,14.8491,194408.0
2017-06-09 14:20:00,15.05,15.07,15.03,15.04,176384.0,14.8491,14.8688,14.8293,14.8392,176384.0
2017-06-09 14:25:00,15.04,15.05,14.99,15.0,166760.0,14.8392,14.8491,14.7899,14.7997,166760.0
2017-06-09 14:30:00,15.0,15.02,14.91,14.93,396240.0,14.7997,14.8195,14.7109,14.7307,396240.0
2017-06-09 14:35:00,14.94,14.94,14.85,14.94,342512.0,14.7405,14.7405,14.6517,14.7405,342512.0
2017-06-09 14:40:00,14.93,14.93,14.81,14.83,557072.0,14.7307,14.7307,14.6123,14.632,557072.0
2017-06-09 14:45:00,14.83,14.84,14.56,14.56,852576.0,14.632,14.6419,14.3656,14.3656,852576.0
2017-06-09 14:50:00,14.55,14.77,14.49,14.77,725032.0,14.3557,14.5728,14.2965,14.5728,725032.0
2017-06-09 14:55:00,14.77,14.8,14.75,14.75,206440.0,14.5728,14.6024,14.5531,14.5531,206440.0
2017-06-09 15:00:00,14.75,14.89,14.74,14.84,657512.0,14.5531,14.6912,14.5432,14.6419,657512.0
2017-06-09 15:05:00,14.84,14.89,14.79,14.88,285824.0,14.6419,14.6912,14.5925,14.6813,285824.0
2017-06-09 15:10:00,14.88,14.93,14.88,14.91,179568.0,14.6813,14.7307,14.6813,14.7109,179568.0
2017-06-09 15:15:00,14.92,14.98,14.87,14.96,416680.0,14.7208,14.78,14.6715,14.7603,416680.0
2017-06-09 15:20:00,14.95,14.99,14.93,14.99,240680.0,14.7504,14.7899,14.7307,14.7899,240680.0
2017-06-09 15:25:00,14.99,14.99,14.92,14.98,273424.0,14.7899,14.7899,14.7208,14.78,273424.0
2017-06-09 15:30:00,14.98,14.98,14.86,14.91,256688.0,14.78,14.78,14.6616,14.7109,256688.0
2017-06-09 15:35:00,14.91,14.92,14.86,14.87,143488.0,14.7109,14.7208,14.6616,14.6715,143488.0
2017-06-09 15:40:00,14.86,14.86,14.79,14.8,404112.0,14.6616,14.6616,14.5925,14.6024,404112.0
2017-06-09 15:45:00,14.8,14.83,14.76,14.78,373008.0,14.6024,14.632,14.5629,14.5827,373008.0
2017-06-09 15:50:00,14.78,14.87,14.78,14.87,596376.0,14.5827,14.6715,14.5827,14.6715,596376.0
2017-06-09 15:55:00,14.87,14.92,14.84,14.9,516176.0,14.6715,14.7208,14.6419,14.7011,516176.0
2017-06-12 09:30:00,14.65,14.65,14.5,14.64,1485048.0,14.4544,14.4544,14.3064,14.4445,1485048.0
2017-06-12 09:35:00,14.63,14.7,14.47,14.49,1025904.0,14.4347,14.5037,14.2768,14.2965,1025904.0
2017-06-12 09:40:00,14.48,14.6,14.41,14.47,1241960.0,14.2867,14.4051,14.2176,14.2768,1241960.0
2017-06-12 09:45:00,14.46,14.55,14.44,14.44,780528.0,14.2669,14.3557,14.2472,14.2472,780528.0
2017-06-12 09:50:00,14.45,14.48,14.36,14.43,860104.0,14.2571,14.2867,14.1683,14.2373,860104.0
2017-06-12 09:55:00,14.45,14.48,14.39,14.46,459936.0,14.2571,14.2867,14.1979,14.2669,459936.0
2017-06-12 10:00:00,14.46,14.55,14.42,14.53,421464.0,14.2669,14.3557,14.2275,14.336,421464.0
2017-06-12 10:05:00,14.54,14.54,14.43,14.45,438704.0,14.3459,14.3459,14.2373,14.2571,438704.0
2017-06-12 10:10:00,14.46,14.56,14.46,14.51,616896.0,14.2669,14.3656,14.2669,14.3163,616896.0
2017-06-12 10:15:00,14.5,14.6,14.49,14.6,417944.0,14.3064,14.4051,14.2965,14.4051,417944.0
2017-06-12 10:20:00,14.6,14.64,14.55,14.62,490944.0,14.4051,14.4445,14.3557,14.4248,490944.0
2017-06-12 10:25:00,14.62,14.62,14.52,14.52,366760.0,14.4248,14.4248,14.3261,14.3261,366760.0
2017-06-12 10:30:00,14.52,14.57,14.5,14.53,405312.0,14.3261,14.3755,14.3064,14.336,405312.0
2017-06-12 10:35:00,14.53,14.61,14.52,14.6,385136.0,14.336,14.4149,14.3261,14.4051,385136.0
2017-06-12 10:40:00,14.6,14.65,14.58,14.65,255776.0,14.4051,14.4544,14.3853,14.4544,255776.0
2017-06-12 10:45:00,14.65,14.65,14.61,14.64,260032.0,14.4544,14.4544,14.4149,14.4445,260032.0
2017-06-12 10:50:00,14.62,14.68,14.61,14.67,235096.0,14.4248,14.484,14.4149,14.4741,235096.0
2017-06-12 10:55:00,14.67,14.67,14.6,14.64,213136.0,14.4741,14.4741,14.4051,14.4445,213136.0
2017-06-12 11:00:00,14.63,14.66,14.62,14.66,117224.0,14.4347,14.4643,14.4248,14.4643,117224.0
2017-06-12 11:05:00,14.66,14.69,14.62,14.66,173440.0,14.4643,14.4939,14.4248,14.4643,173440.0
2017-06-12 11:10:00,14.66,14.73,14.65,14.73,271560.0,14.4643,14.5333,14.4544,14.5333,271560.0
2017-06-12 11:15:00,14.73,14.76,14.69,14.72,301408.0,14.5333,14.5629,14.4939,14.5235,301408.0
2017-06-12 11:20:00,14.74,14.74,14.69,14.72,201880.0,14.5432,14.5432,14.4939,14.5235,201880.0
2017-06-12 11:25:00,14.72,14.79,14.71,14.74,250264.0,14.5235,14.5925,14.5136,14.5432,250264.0
2017-06-12 11:30:00,14.76,14.78,14.71,14.74,205392.0,14.5629,14.5827,14.5136,14.5432,205392.0
2017-06-12 11:35:00,14.74,14.76,14.72,14.72,213744.0,14.5432,14.5629,14.5235,14.5235,213744.0
2017-06-12 11:40:00,14.72,14.74,14.68,14.7,210896.0,14.5235,14.5432,14.484,14.5037,210896.0
2017-06-12 11:45:00,14.69,14.71,14.65,14.66,334000.0,14.4939,14.5136,14.4544,14.4643,334000.0
2017-06-12 11:50:00,14.66,14.67,14.65,14.67,249904.0,14.4643,14.4741,14.4544,14.4741,249904.0
2017-06-12 11:55:00,14.67,14.68,14.63,14.67,120728.0,14.4741,14.484,14.4347,14.4741,120728.0
2017-06-12 12:00:00,14.67,14.69,14.66,14.66,273808.0,14.4741,14.4939,14.4643,14.4643,273808.0
2017-06-12 12:05:00,14.66,14.66,14.62,14.64,107864.0,14.4643,14.4643,14.4248,14.4445,107864.0
2017-06-12 12:10:00,14.64,14.68,14.64,14.67,78448.0,14.4445,14.484,14.4445,14.4741,78448.0
2017-06-12 12:15:00,14.67,14.68,14.65,14.68,110728.0,14.4741,14.484,14.4544,14.484,110728.0
2017-06-12 12:20:00,14.69,14.69,14.59,14.61,132536.0,14.4939,14.4939,14.3952,14.4149,132536.0
2017-06-12 12:25:00,14.61,14.62,14.57,14.59,130024.0,14.4149,14.4248,14.3755,14.3952,130024.0
2017-06-12 12:30:00,14.59,14.63,14.59,14.61,91784.0,14.3952,14.4347,14.3952,14.4149,91784.0
2017-06-12 12:35:00,14.62,14.63,14.61,14.63,41872.0,14.4248,14.4347,14.4149,14.4347,41872.0
2017-06-12 12:40:00,14.63,14.63,14.61,14.62,111824.0,14.4347,14.4347,14.4149,14.4248,111824.0
2017-06-12 12:45:00,14.62,14.62,14.58,14.61,76000.0,14.4248,14.4248,14.3853,14.4149,76000.0
2017-06-12 12:50:00,14.6,14.61,14.6,14.6,33600.0,14.4051,14.4149,14.4051,14.4051,33600.0
2017-06-12 12:55:00,14.6,14.6,14.55,14.56,165080.0,14.4051,14.4051,14.3557,14.3656,165080.0
2017-06-12 13:00:00,14.56,14.57,14.54,14.57,126352.0,14.3656,14.3755,14.3459,14.3755,126352.0
2017-06-12 13:05:00,14.57,14.57,14.54,14.55,153016.0,14.3755,14.3755,14.3459,14.3557,153016.0
2017-06-12 13:10:00,14.55,14.63,14.55,14.63,132696.0,14.3557,14.4347,14.3557,14.4347,132696.0
2017-06-12 13:15:00,14.63,14.63,14.61,14.62,76000.0,14.4347,14.4347,14.4149,14.4248,76000.0
2017-06-12 13:20:00,14.62,14.64,14.62,14.64,70880.0,14.4248,14.4445,14.4248,14.4445,70880.0
2017-06-12 13:25:00,14.64,14.65,14.63,14.65,84136.0,14.4445,14.4544,14.4347,14.4544,84136.0
2017-06-12 13:30:00,14.65,14.67,14.63,14.65,92800.0,14.4544,14.4741,14.4347,14.4544,92800.0
2017-06-12 13:35:00,14.64,14.64,14.62,14.62,68248.0,14.4445,14.4445,14.4248,14.4248,68248.0
2017-06-12 13:40:00,14.62,14.64,14.62,14.62,36520.0,14.4248,14.4445,14.4248,14.4248,36520.0
2017-06-12 13:45:00,14.62,14.64,14.61,14.62,46800.0,14.4248,14.4445,14.4149,14.4248,46800.0
2017-06-12 13:50:00,14.62,14.63,14.6,14.6,40384.0,14.4248,14.4347,14.4051,14.4051,40384.0
2017-06-12 13:55:00,14.59,14.6,14.57,14.57,50400.0,14.3952,14.4051,14.3755,14.3755,50400.0
2017-06-12 14:00:00,14.57,14.6,14.57,14.59,71720.0,14.3755,14.4051,14.3755,14.3952,71720.0
2017-06-12 14:05:00,14.59,14.61,14.59,14.59,63144.0,14.3952,14.4149,14.3952,14.3952,63144.0
2017-06-12 14:10:00,14.59,14.64,14.59,14.62,72400.0,14.3952,14.4445,14.3952,14.4248,72400.0
2017-06-12 14:15:00,14.62,14.63,14.62,14.63,84800.0,14.4248,14.4347,14.4248,14.4347,84800.0
2017-06-12 14:20:00,14.63,14.65,14.61,14.61,56800.0,14.4347,14.4544,14.4149,14.4149,56800.0
2017-06-12 14:25:00,14.61,14.63,14.61,14.62,44800.0,14.4149,14.4347,14.4149,14.4248,44800.0
2017-06-12 14:30:00,14.62,14.69,14.6,14.69,214512.0,14.4248,14.4939,14.4051,14.4939,214512.0
2017-06-12 14:35:00,14.69,14.7,14.68,14.69,68248.0,14.4939,14.5037,14.484,14.4939,68248.0
2017-06-12 14:40:00,14.69,14.72,14.68,14.72,109872.0,14.4939,14.5235,14.484,14.5235,109872.0
2017-06-12 14:45:00,14.72,14.73,14.68,14.69,66712.0,14.5235,14.5333,14.484,14.4939,66712.0
2017-06-12 14:50:00,14.69,14.69,14.65,14.65,94824.0,14.4939,14.4939,14.4544,14.4544,94824.0
2017-06-12 14:55:00,14.66,14.67,14.65,14.66,122280.0,14.4643,14.4741,14.4544,14.4643,122280.0
2017-06-12 15:00:00,14.66,14.68,14.63,14.67,200720.0,14.4643,14.484,14.4347,14.4741,200720.0
2017-06-12 15:05:00,14.67,14.71,14.67,14.7,132000.0,14.4741,14.5136,14.4741,14.5037,132000.0
2017-06-12 15:10:00,14.71,14.71,14.67,14.69,122632.0,14.5136,14.5136,14.4741,14.4939,122632.0
2017-06-12 15:15:00,14.69,14.69,14.68,14.68,78400.0,14.4939,14.4939,14.484,14.484,78400.0
2017-06-12 15:20:00,14.68,14.7,14.67,14.67,68800.0,14.484,14.5037,14.4741,14.4741,68800.0
2017-06-12 15:25:00,14.67,14.68,14.62,14.63,206808.0,14.4741,14.484,14.4248,14.4347,206808.0
2017-06-12 15:30:00,14.63,14.65,14.63,14.65,37352.0,14.4347,14.4544,14.4347,14.4544,37352.0
2017-06-12 15:35:00,14.66,14.69,14.65,14.67,198968.0,14.4643,14.4939,14.4544,14.4741,198968.0
2017-06-12 15:40:00,14.67,14.67,14.63,14.64,205072.0,14.4741,14.4741,14.4347,14.4445,205072.0
2017-06-12 15:45:00,14.63,14.68,14.63,14.65,181168.0,14.4347,14.484,14.4347,14.4544,181168.0
2017-06-12 15:50:00,14.65,14.72,14.65,14.72,188752.0,14.4544,14.5235,14.4544,14.5235,188752.0
2017-06-12 15:55:00,14.72,14.75,14.71,14.75,340232.0,14.5235,14.5531,14.5136,14.5531,340232.0
2017-06-13 09:30:00,14.9,14.96,14.9,14.94,659032.0,14.7011,14.7603,14.7011,14.7405,659032.0
2017-06-13 09:35:00,14.94,14.97,14.91,14.96,560384.0,14.7405,14.7701,14.7109,14.7603,560384.0
2017-06-13 09:40:00,14.97,15.0,14.96,15.0,532536.0,14.7701,14.7997,14.7603,14.7997,532536.0
2017-06-13 09:45:00,15.0,15.02,14.98,15.01,349120.0,14.7997,14.8195,14.78,14.8096,349120.0
2017-06-13 09:50:00,15.01,15.01,14.97,14.97,303504.0,14.8096,14.8096,14.7701,14.7701,303504.0
2017-06-13 09:55:00,14.98,14.99,14.94,14.97,192136.0,14.78,14.7899,14.7405,14.7701,192136.0
2017-06-13 10:00:00,14.96,14.97,14.93,14.93,257984.0,14.7603,14.7701,14.7307,14.7307,257984.0
2017-06-13 10:05:00,14.93,14.95,14.91,14.92,125280.0,14.7307,14.7504,14.7109,14.7208,125280.0
2017-06-13 10:10:00,14.93,14.94,14.91,14.94,126064.0,14.7307,14.7405,14.7109,14.7405,126064.0
2017-06-13 10:15:00,14.94,14.94,14.89,14.9,315800.0,14.7405,14.7405,14.6912,14.7011,315800.0
2017-06-13 10:20:00,14.9,14.92,14.89,14.89,78400.0,14.7011,14.7208,14.6912,14.6912,78400.0
2017-06-13 10:25:00,14.88,14.9,14.88,14.9,120352.0,14.6813,14.7011,14.6813,14.7011,120352.0
2017-06-13 10:30:00,14.91,14.95,14.91,14.94,262232.0,14.7109,14.7504,14.7109,14.7405,262232.0
2017-06-13 10:35:00,14.94,14.96,14.94,14.96,153376.0,14.7405,14.7603,14.7405,14.7603,153376.0
2017-06-13 10:40:00,14.95,14.95,14.91,14.91,141080.0,14.7504,14.7504,14.7109,14.7109,141080.0
2017-06-13 10:45:00,14.9,14.9,14.85,14.88,201896.0,14.7011,14.7011,14.6517,14.6813,201896.0
2017-06-13 10:50:00,14.87,14.87,14.83,14.83,173200.0,14.6715,14.6715,14.632,14.632,173200.0
2017-06-13 10:55:00,14.83,14.85,14.78,14.79,164792.0,14.632,14.6517,14.5827,14.5925,164792.0
2017-06-13 11:00:00,14.79,14.8,14.75,14.8,231288.0,14.5925,14.6024,14.5531,14.6024,231288.0
2017-06-13 11:05:00,14.8,14.84,14.8,14.84,243520.0,14.6024,14.6419,14.6024,14.6419,243520.0
2017-06-13 11:10:00,14.83,14.86,14.83,14.86,79200.0,14.632,14.6616,14.632,14.6616,79200.0
2017-06-13 11:15:00,14.85,14.88,14.84,14.88,137880.0,14.6517,14.6813,14.6419,14.6813,137880.0
2017-06-13 11:20:00,14.88,14.88,14.87,14.87,232264.0,14.6813,14.6813,14.6715,14.6715,232264.0
2017-06-13 11:25:00,14.88,14.88,14.85,14.86,124000.0,14.6813,14.6813,14.6517,14.6616,124000.0
2017-06-13 11:30:00,14.86,14.88,14.85,14.85,77832.0,14.6616,14.6813,14.6517,14.6517,77832.0
2017-06-13 11:35:00,14.85,14.85,14.83,14.83,65712.0,14.6517,14.6517,14.632,14.632,65712.0
2017-06-13 11:40:00,14.84,14.9,14.84,14.89,208576.0,14.6419,14.7011,14.6419,14.6912,208576.0
2017-06-13 11:45:00,14.9,14.9,14.89,14.9,160992.0,14.7011,14.7011,14.6912,14.7011,160992.0
2017-06-13 11:50:00,14.9,14.9,14.88,14.89,59440.0,14.7011,14.7011,14.6813,14.6912,59440.0
2017-06-13 11:55:00,14.89,14.92,14.89,14.92,48000.0,14.6912,14.7208,14.6912,14.7208,48000.0
2017-06-13 12:00:00,14.92,14.94,14.91,14.91,101952.0,14.7208,14.7405,14.7109,14.7109,101952.0
2017-06-13 12:05:00,14.91,14.93,14.9,14.91,160872.0,14.7109,14.7307,14.7011,14.7109,160872.0
2017-06-13 12:10:00,14.92,14.93,14.91,14.92,18400.0,14.7208,14.7307,14.7109,14.7208,18400.0
2017-06-13 12:15:00,14.93,14.93,14.91,14.91,68800.0,14.7307,14.7307,14.7109,14.7109,68800.0
2017-06-13 12:20:00,14.92,14.92,14.89,14.9,44800.0,14.7208,14.7208,14.6912,14.7011,44800.0
2017-06-13 12:25:00,14.9,14.91,14.89,14.89,106904.0,14.7011,14.7109,14.6912,14.6912,106904.0
2017-06-13 12:30:00,14.89,14.9,14.89,14.89,31200.0,14.6912,14.7011,14.6912,14.6912,31200.0
2017-06-13 12:35:00,14.89,14.93,14.89,14.93,193616.0,14.6912,14.7307,14.6912,14.7307,193616.0
2017-06-13 12:40:00,14.93,14.96,14.93,14.95,376760.0,14.7307,14.7603,14.7307,14.7504,376760.0
2017-06-13 12:45:00,14.95,14.96,14.95,14.96,65616.0,14.7504,14.7603,14.7504,14.7603,65616.0
2017-06-13 12:50:00,14.96,14.96,14.94,14.96,92800.0,14.7603,14.7603,14.7405,14.7603,92800.0
2017-06-13 12:55:00,14.96,14.96,14.95,14.96,100528.0,14.7603,14.7603,14.7504,14.7603,100528.0
2017-06-13 13:00:00,14.95,14.96,14.94,14.94,63600.0,14.7504,14.7603,14.7405,14.7405,63600.0
2017-06-13 13:05:00,14.93,14.94,14.92,14.92,26000.0,14.7307,14.7405,14.7208,14.7208,26000.0
2017-06-13 13:10:00,14.92,14.95,14.92,14.95,59352.0,14.7208,14.7504,14.7208,14.7504,59352.0
2017-06-13 13:15:00,14.95,14.96,14.94,14.95,17880.0,14.7504,14.7603,14.7405,14.7504,17880.0
2017-06-13 13:20:00,14.95,14.96,14.95,14.95,41600.0,14.7504,14.7603,14.7504,14.7504,41600.0
2017-06-13 13:25:00,14.96,14.96,14.95,14.95,61648.0,14.7603,14.7603,14.7504,14.7504,61648.0
2017-06-13 13:30:00,14.96,14.96,14.95,14.95,65328.0,14.7603,14.7603,14.7504,14.7504,65328.0
2017-06-13 13:35:00,14.95,14.96,14.94,14.95,31416.0,14.7504,14.7603,14.7405,14.7504,31416.0
2017-06-13 13:40:00,14.95,14.95,14.92,14.93,23920.0,14.7504,14.7504,14.7208,14.7307,23920.0
2017-06-13 13:45:00,14.92,14.92,14.88,14.89,215136.0,14.7208,14.7208,14.6813,14.6912,215136.0
2017-06-13 13:50:00,14.9,14.91,14.89,14.9,55536.0,14.7011,14.7109,14.6912,14.7011,55536.0
2017-06-13 13:55:00,14.9,14.94,14.9,14.93,52000.0,14.7011,14.7405,14.7011,14.7307,52000.0
2017-06-13 14:00:00,14.93,14.93,14.92,14.92,53520.0,14.7307,14.7307,14.7208,14.7208,53520.0
2017-06-13 14:05:00,14.92,14.95,14.92,14.95,124800.0,14.7208,14.7504,14.7208,14.7504,124800.0
2017-06-13 14:10:00,14.94,14.94,14.92,14.93,52800.0,14.7405,14.7405,14.7208,14.7307,52800.0
2017-06-13 14:15:00,14.94,14.94,14.92,14.93,10400.0,14.7405,14.7405,14.7208,14.7307,10400.0
2017-06-13 14:20:00,14.94,14.94,14.91,14.92,27200.0,14.7405,14.7405,14.7109,14.7208,27200.0
2017-06-13 14:25:00,14.92,14.92,14.92,14.92,33600.0,14.7208,14.7208,14.7208,14.7208,33600.0
2017-06-13 14:30:00,14.92,14.94,14.92,14.93,122928.0,14.7208,14.7405,14.7208,14.7307,122928.0
2017-06-13 14:35:00,14.92,14.94,14.92,14.94,23200.0,14.7208,14.7405,14.7208,14.7405,23200.0
2017-06-13 14:40:00,14.93,14.95,14.93,14.94,28888.0,14.7307,14.7504,14.7307,14.7405,28888.0
2017-06-13 14:45:00,14.95,14.95,14.94,14.94,105680.0,14.7504,14.7504,14.7405,14.7405,105680.0
2017-06-13 14:50:00,14.95,14.95,14.94,14.94,30760.0,14.7504,14.7504,14.7405,14.7405,30760.0
2017-06-13 14:55:00,14.94,14.95,14.93,14.95,73400.0,14.7405,14.7504,14.7307,14.7504,73400.0
2017-06-13 15:00:00,14.94,14.95,14.94,14.94,32800.0,14.7405,14.7504,14.7405,14.7405,32800.0
2017-06-13 15:05:00,14.94,14.95,14.94,14.94,54128.0,14.7405,14.7504,14.7405,14.7405,54128.0
2017-06-13 15:10:00,14.94,14.95,14.94,14.94,103600.0,14.7405,14.7504,14.7405,14.7405,103600.0
2017-06-13 15:15:00,14.94,14.95,14.94,14.94,65600.0,14.7405,14.7504,14.7405,14.7405,65600.0
2017-06-13 15:20:00,14.94,14.97,14.94,14.96,104680.0,14.7405,14.7701,14.7405,14.7603,104680.0
2017-06-13 15:25:00,14.96,15.0,14.96,15.0,379240.0,14.7603,14.7997,14.7603,14.7997,379240.0
2017-06-13 15:30:00,14.99,14.99,14.97,14.99,110952.0,14.7899,14.7899,14.7701,14.7899,110952.0
2017-06-13 15:35:00,15.0,15.02,14.99,15.01,352616.0,14.7997,14.8195,14.7899,14.8096,352616.0
2017-06-13 15:40:00,15.01,15.01,14.98,14.99,135920.0,14.8096,14.8096,14.78,14.7899,135920.0
2017-06-13 15:45:00,14.99,14.99,14.98,14.99,61640.0,14.7899,14.7899,14.78,14.7899,61640.0
2017-06-13 15:50:00,14.99,14.99,14.94,14.95,197488.0,14.7899,14.7899,14.7405,14.7504,197488.0
2017-06-13 15:55:00,14.95,14.97,14.94,14.97,289144.0,14.7504,14.7701,14.7405,14.7701,289144.0
2017-06-14 09:30:00,15.1,15.1,15.05,15.06,344648.0,14.8984,14.8984,14.8491,14.8589,344648.0
2017-06-14 09:35:00,15.04,15.06,14.99,14.99,320208.0,14.8392,14.8589,14.7899,14.7899,320208.0
2017-06-14 09:40:00,14.99,15.02,14.97,14.99,234064.0,14.7899,14.8195,14.7701,14.7899,234064.0
2017-06-14 09:45:00,14.99,15.06,14.99,15.04,79600.0,14.7899,14.8589,14.7899,14.8392,79600.0
2017-06-14 09:50:00,15.04,15.05,15.01,15.04,124672.0,14.8392,14.8491,14.8096,14.8392,124672.0
2017-06-14 09:55:00,15.05,15.07,15.05,15.05,35216.0,14.8491,14.8688,14.8491,14.8491,35216.0
2017-06-14 10:00:00,15.05,15.07,15.03,15.04,57112.0,14.8491,14.8688,14.8293,14.8392,57112.0
2017-06-14 10:05:00,15.04,15.05,15.02,15.03,31200.0,14.8392,14.8491,14.8195,14.8293,31200.0
2017-06-14 10:10:00,15.04,15.04,14.99,14.99,132176.0,14.8392,14.8392,14.7899,14.7899,132176.0
2017-06-14 10:15:00,14.99,15.0,14.96,15.0,237536.0,14.7899,14.7997,14.7603,14.7997,237536.0
2017-06-14 10:20:00,15.0,15.0,14.98,14.99,82696.0,14.7997,14.7997,14.78,14.7899,82696.0
2017-06-14 10:25:00,15.0,15.0,14.97,14.97,82096.0,14.7997,14.7997,14.7701,14.7701,82096.0
2017-06-14 10:30:00,14.98,15.01,14.97,14.97,185480.0,14.78,14.8096,14.7701,14.7701,185480.0
2017-06-14 10:35:00,14.96,15.03,14.95,15.02,131200.0,14.7603,14.8293,14.7504,14.8195,131200.0
2017-06-14 10:40:00,15.02,15.03,15.01,15.03,62864.0,14.8195,14.8293,14.8096,14.8293,62864.0
2017-06-14 10:45:00,15.03,15.03,15.0,15.01,132304.0,14.8293,14.8293,14.7997,14.8096,132304.0
2017-06-14 10:50:00,15.03,15.05,15.03,15.04,134384.0,14.8293,14.8491,14.8293,14.8392,134384.0
2017-06-14 10:55:00,15.04,15.04,14.98,15.0,179640.0,14.8392,14.8392,14.78,14.7997,179640.0
2017-06-14 11:00:00,14.99,15.01,14.98,14.99,50560.0,14.7899,14.8096,14.78,14.7899,50560.0
2017-06-14 11:05:00,14.99,15.01,14.99,15.01,52592.0,14.7899,14.8096,14.7899,14.8096,52592.0
2017-06-14 11:10:00,15.01,15.02,14.99,14.99,170000.0,14.8096,14.8195,14.7899,14.7899,170000.0
2017-06-14 11:15:00,15.0,15.04,14.99,15.03,93440.0,14.7997,14.8392,14.7899,14.8293,93440.0
2017-06-14 11:20:00,15.04,15.05,15.03,15.03,24800.0,14.8392,14.8491,14.8293,14.8293,24800.0
2017-06-14 11:25:00,15.03,15.03,15.01,15.03,50400.0,14.8293,14.8293,14.8096,14.8293,50400.0
2017-06-14 11:30:00,15.02,15.03,15.02,15.02,55200.0,14.8195,14.8293,14.8195,14.8195,55200.0
2017-06-14 11:35:00,15.03,15.03,15.02,15.03,35720.0,14.8293,14.8293,14.8195,14.8293,35720.0
2017-06-14 11:40:00,15.04,15.04,15.03,15.03,40000.0,14.8392,14.8392,14.8293,14.8293,40000.0
2017-06-14 11:45:00,15.03,15.06,15.03,15.06,81848.0,14.8293,14.8589,14.8293,14.8589,81848.0
2017-06-14 11:50:00,15.05,15.07,15.05,15.06,41032.0,14.8491,14.8688,14.8491,14.8589,41032.0
2017-06-14 11:55:00,15.06,15.07,15.06,15.06,26288.0,14.8589,14.8688,14.8589,14.8589,26288.0
2017-06-14 12:00:00,15.07,15.07,15.06,15.07,39272.0,14.8688,14.8688,14.8589,14.8688,39272.0
2017-06-14 12:05:00,15.07,15.08,15.06,15.06,58720.0,14.8688,14.8787,14.8589,14.8589,58720.0
2017-06-14 12:10:00,15.06,15.06,15.02,15.03,66336.0,14.8589,14.8589,14.8195,14.8293,66336.0
2017-06-14 12:15:00,15.03,15.03,14.99,15.0,50936.0,14.8293,14.8293,14.7899,14.7997,50936.0
2017-06-14 12:20:00,15.0,15.01,14.99,15.0,80680.0,14.7997,14.8096,14.7899,14.7997,80680.0
2017-06-14 12:25:00,15.0,15.02,15.0,15.02,57368.0,14.7997,14.8195,14.7997,14.8195,57368.0
2017-06-14 12:30:00,15.02,15.03,15.01,15.03,47200.0,14.8195,14.8293,14.8096,14.8293,47200.0
2017-06-14 12:35:00,15.03,15.04,15.03,15.04,13040.0,14.8293,14.8392,14.8293,14.8392,13040.0
2017-06-14 12:40:00,15.04,15.05,15.04,15.05,24000.0,14.8392,14.8491,14.8392,14.8491,24000.0
2017-06-14 12:45:00,15.04,15.05,15.04,15.05,49216.0,14.8392,14.8491,14.8392,14.8491,49216.0
2017-06-14 12:50:00,15.05,15.05,15.02,15.03,19008.0,14.8491,14.8491,14.8195,14.8293,19008.0
2017-06-14 12:55:00,15.04,15.04,15.01,15.01,17920.0,14.8392,14.8392,14.8096,14.8096,17920.0
2017-06-14 13:00:00,15.01,15.04,15.01,15.03,48640.0,14.8096,14.8392,14.8096,14.8293,48640.0
2017-06-14 13:05:00,15.03,15.05,15.03,15.03,206776.0,14.8293,14.8491,14.8293,14.8293,206776.0
2017-06-14 13:10:00,15.03,15.04,15.03,15.04,10400.0,14.8293,14.8392,14.8293,14.8392,10400.0
2017-06-14 13:15:00,15.04,15.04,15.03,15.03,10400.0,14.8392,14.8392,14.8293,14.8293,10400.0
2017-06-14 13:20:00,15.04,15.04,15.03,15.03,10400.0,14.8392,14.8392,14.8293,14.8293,10400.0
2017-06-14 13:25:00,15.03,15.03,15.02,15.02,6400.0,14.8293,14.8293,14.8195,14.8195,6400.0
2017-06-14 13:30:00,15.03,15.04,15.01,15.03,32800.0,14.8293,14.8392,14.8096,14.8293,32800.0
2017-06-14 13:35:00,15.03,15.03,15.02,15.03,99456.0,14.8293,14.8293,14.8195,14.8293,99456.0
2017-06-14 13:40:00,15.03,15.03,15.02,15.02,16000.0,14.8293,14.8293,14.8195,14.8195,16000.0
2017-06-14 13:45:00,15.02,15.02,15.01,15.02,14400.0,14.8195,14.8195,14.8096,14.8195,14400.0
2017-06-14 13:50:00,15.02,15.02,15.01,15.01,91200.0,14.8195,14.8195,14.8096,14.8096,91200.0
2017-06-14 13:55:00,15.01,15.01,14.98,14.99,37336.0,14.8096,14.8096,14.78,14.7899,37336.0
2017-06-14 14:00:00,15.0,15.05,14.96,15.03,272672.0,14.7997,14.8491,14.7603,14.8293,272672.0
2017-06-14 14:05:00,15.05,15.08,15.03,15.05,236520.0,14.8491,14.8787,14.8293,14.8491,236520.0
2017-06-14 14:10:00,15.05,15.06,15.01,15.03,244320.0,14.8491,14.8589,14.8096,14.8293,244320.0
2017-06-14 14:15:00,15.02,15.02,14.94,14.97,333224.0,14.8195,14.8195,14.7405,14.7701,333224.0
2017-06-14 14:20:00,14.98,14.99,14.95,14.98,76760.0,14.78,14.7899,14.7504,14.78,76760.0
2017-06-14 14:25:00,14.97,14.99,14.97,14.99,48000.0,14.7701,14.7899,14.7701,14.7899,48000.0
2017-06-14 14:30:00,14.98,14.99,14.96,14.99,93112.0,14.78,14.7899,14.7603,14.7899,93112.0
2017-06-14 14:35:00,14.97,14.97,14.89,14.92,282600.0,14.7701,14.7701,14.6912,14.7208,282600.0
2017-06-14 14:40:00,14.92,14.92,14.81,14.83,528976.0,14.7208,14.7208,14.6123,14.632,528976.0
2017-06-14 14:45:00,14.83,14.83,14.74,14.77,360688.0,14.632,14.632,14.5432,14.5728,360688.0
2017-06-14 14:50:00,14.77,14.85,14.76,14.83,264000.0,14.5728,14.6517,14.5629,14.632,264000.0
2017-06-14 14:55:00,14.83,14.84,14.79,14.79,136480.0,14.632,14.6419,14.5925,14.5925,136480.0
2017-06-14 15:00:00,14.79,14.8,14.76,14.8,264696.0,14.5925,14.6024,14.5629,14.6024,264696.0
2017-06-14 15:05:00,14.8,14.8,14.74,14.74,152800.0,14.6024,14.6024,14.5432,14.5432,152800.0
2017-06-14 15:10:00,14.73,14.73,14.61,14.63,428960.0,14.5333,14.5333,14.4149,14.4347,428960.0
2017-06-14 15:15:00,14.62,14.69,14.62,14.66,243440.0,14.4248,14.4939,14.4248,14.4643,243440.0
2017-06-14 15:20:00,14.65,14.72,14.64,14.71,204160.0,14.4544,14.5235,14.4445,14.5136,204160.0
2017-06-14 15:25:00,14.72,14.74,14.69,14.72,135736.0,14.5235,14.5432,14.4939,14.5235,135736.0
2017-06-14 15:30:00,14.73,14.76,14.69,14.76,173544.0,14.5333,14.5629,14.4939,14.5629,173544.0
2017-06-14 15:35:00,14.76,14.78,14.74,14.78,269720.0,14.5629,14.5827,14.5432,14.5827,269720.0
2017-06-14 15:40:00,14.79,14.79,14.76,14.79,54712.0,14.5925,14.5925,14.5629,14.5925,54712.0
2017-06-14 15:45:00,14.79,14.83,14.77,14.83,179808.0,14.5925,14.632,14.5728,14.632,179808.0
2017-06-14 15:50:00,14.83,14.86,14.81,14.86,217656.0,14.632,14.6616,14.6123,14.6616,217656.0
2017-06-14 15:55:00,14.85,14.86,14.81,14.85,477192.0,14.6517,14.6616,14.6123,14.6517,477192.0
2017-06-15 09:30:00,14.54,14.58,14.51,14.53,684224.0,14.3459,14.3853,14.3163,14.336,684224.0
2017-06-15 09:35:00,14.54,14.58,14.54,14.57,712680.0,14.3459,14.3853,14.3459,14.3755,712680.0
2017-06-15 09:40:00,14.56,14.57,14.46,14.46,450424.0,14.3656,14.3755,14.2669,14.2669,450424.0
2017-06-15 09:45:00,14.46,14.46,14.39,14.45,588496.0,14.2669,14.2669,14.1979,14.2571,588496.0
2017-06-15 09:50:00,14.44,14.49,14.44,14.48,146040.0,14.2472,14.2965,14.2472,14.2867,146040.0
2017-06-15 09:55:00,14.47,14.5,14.43,14.5,137152.0,14.2768,14.3064,14.2373,14.3064,137152.0
2017-06-15 10:00:00,14.49,14.53,14.48,14.49,287128.0,14.2965,14.336,14.2867,14.2965,287128.0
2017-06-15 10:05:00,14.48,14.49,14.44,14.47,248208.0,14.2867,14.2965,14.2472,14.2768,248208.0
2017-06-15 10:10:00,14.47,14.47,14.42,14.45,168960.0,14.2768,14.2768,14.2275,14.2571,168960.0
2017-06-15 10:15:00,14.45,14.45,14.41,14.44,150800.0,14.2571,14.2571,14.2176,14.2472,150800.0
2017-06-15 10:20:00,14.43,14.43,14.36,14.37,388872.0,14.2373,14.2373,14.1683,14.1781,388872.0
2017-06-15 10:25:00,14.37,14.42,14.36,14.41,231648.0,14.1781,14.2275,14.1683,14.2176,231648.0
2017-06-15 10:30:00,14.41,14.44,14.4,14.43,272920.0,14.2176,14.2472,14.2077,14.2373,272920.0
2017-06-15 10:35:00,14.43,14.47,14.41,14.46,189968.0,14.2373,14.2768,14.2176,14.2669,189968.0
2017-06-15 10:40:00,14.46,14.47,14.45,14.46,128416.0,14.2669,14.2768,14.2571,14.2669,128416.0
2017-06-15 10:45:00,14.46,14.49,14.45,14.49,99400.0,14.2669,14.2965,14.2571,14.2965,99400.0
2017-06-15 10:50:00,14.5,14.5,14.45,14.46,166504.0,14.3064,14.3064,14.2571,14.2669,166504.0
2017-06-15 10:55:00,14.47,14.53,14.46,14.52,209696.0,14.2768,14.336,14.2669,14.3261,209696.0
2017-06-15 11:00:00,14.52,14.54,14.51,14.52,332360.0,14.3261,14.3459,14.3163,14.3261,332360.0
2017-06-15 11:05:00,14.53,14.53,14.5,14.5,83392.0,14.336,14.336,14.3064,14.3064,83392.0
2017-06-15 11:10:00,14.5,14.55,14.5,14.54,192624.0,14.3064,14.3557,14.3064,14.3459,192624.0
2017-06-15 11:15:00,14.55,14.57,14.55,14.56,226784.0,14.3557,14.3755,14.3557,14.3656,226784.0
2017-06-15 11:20:00,14.57,14.59,14.56,14.56,134184.0,14.3755,14.3952,14.3656,14.3656,134184.0
2017-06-15 11:25:00,14.55,14.59,14.55,14.58,89600.0,14.3557,14.3952,14.3557,14.3853,89600.0
2017-06-15 11:30:00,14.58,14.6,14.57,14.58,280464.0,14.3853,14.4051,14.3755,14.3853,280464.0
2017-06-15 11:35:00,14.58,14.58,14.56,14.56,97344.0,14.3853,14.3853,14.3656,14.3656,97344.0
2017-06-15 11:40:00,14.56,14.57,14.56,14.56,109744.0,14.3656,14.3755,14.3656,14.3656,109744.0
2017-06-15 11:45:00,14.56,14.56,14.54,14.54,144400.0,14.3656,14.3656,14.3459,14.3459,144400.0
2017-06-15 11:50:00,14.55,14.55,14.52,14.53,71848.0,14.3557,14.3557,14.3261,14.336,71848.0
2017-06-15 11:55:00,14.54,14.55,14.52,14.52,47848.0,14.3459,14.3557,14.3261,14.3261,47848.0
2017-06-15 12:00:00,14.53,14.53,14.51,14.52,32400.0,14.336,14.336,14.3163,14.3261,32400.0
2017-06-15 12:05:00,14.53,14.55,14.52,14.54,74800.0,14.336,14.3557,14.3261,14.3459,74800.0
2017-06-15 12:10:00,14.55,14.55,14.53,14.54,176712.0,14.3557,14.3557,14.336,14.3459,176712.0
2017-06-15 12:15:00,14.54,14.58,14.54,14.57,123200.0,14.3459,14.3853,14.3459,14.3755,123200.0
2017-06-15 12:20:00,14.57,14.57,14.56,14.57,61120.0,14.3755,14.3755,14.3656,14.3755,61120.0
2017-06-15 12:25:00,14.56,14.57,14.55,14.56,159240.0,14.3656,14.3755,14.3557,14.3656,159240.0
2017-06-15 12:30:00,14.56,14.56,14.55,14.56,18400.0,14.3656,14.3656,14.3557,14.3656,18400.0
2017-06-15 12:35:00,14.55,14.56,14.55,14.56,67616.0,14.3557,14.3656,14.3557,14.3656,67616.0
2017-06-15 12:40:00,14.56,14.59,14.55,14.58,97752.0,14.3656,14.3952,14.3557,14.3853,97752.0
2017-06-15 12:45:00,14.58,14.6,14.58,14.58,118520.0,14.3853,14.4051,14.3853,14.3853,118520.0
2017-06-15 12:50:00,14.58,14.59,14.58,14.59,65248.0,14.3853,14.3952,14.3853,14.3952,65248.0
2017-06-15 12:55:00,14.59,14.63,14.59,14.62,202000.0,14.3952,14.4347,14.3952,14.4248,202000.0
2017-06-15 13:00:00,14.62,14.63,14.61,14.61,127200.0,14.4248,14.4347,14.4149,14.4149,127200.0
2017-06-15 13:05:00,14.61,14.62,14.61,14.61,34000.0,14.4149,14.4248,14.4149,14.4149,34000.0
2017-06-15 13:10:00,14.62,14.66,14.62,14.65,332704.0,14.4248,14.4643,14.4248,14.4544,332704.0
2017-06-15 13:15:00,14.65,14.65,14.63,14.63,53344.0,14.4544,14.4544,14.4347,14.4347,53344.0
2017-06-15 13:20:00,14.63,14.63,14.62,14.63,75864.0,14.4347,14.4347,14.4248,14.4347,75864.0
2017-06-15 13:25:00,14.62,14.63,14.59,14.59,65504.0,14.4248,14.4347,14.3952,14.3952,65504.0
2017-06-15 13:30:00,14.6,14.61,14.59,14.61,108768.0,14.4051,14.4149,14.3952,14.4149,108768.0
2017-06-15 13:35:00,14.6,14.62,14.6,14.62,28800.0,14.4051,14.4248,14.4051,14.4248,28800.0
2017-06-15 13:40:00,14.62,14.62,14.6,14.6,61400.0,14.4248,14.4248,14.4051,14.4051,61400.0
2017-06-15 13:45:00,14.6,14.6,14.57,14.58,96920.0,14.4051,14.4051,14.3755,14.3853,96920.0
2017-06-15 13:50:00,14.58,14.59,14.58,14.58,46400.0,14.3853,14.3952,14.3853,14.3853,46400.0
2017-06-15 13:55:00,14.58,14.6,14.58,14.6,39040.0,14.3853,14.4051,14.3853,14.4051,39040.0
2017-06-15 14:00:00,14.6,14.61,14.58,14.61,56000.0,14.4051,14.4149,14.3853,14.4149,56000.0
2017-06-15 14:05:00,14.61,14.62,14.6,14.62,166744.0,14.4149,14.4248,14.4051,14.4248,166744.0
2017-06-15 14:10:00,14.62,14.65,14.62,14.65,105720.0,14.4248,14.4544,14.4248,14.4544,105720.0
2017-06-15 14:15:00,14.65,14.66,14.64,14.65,100800.0,14.4544,14.4643,14.4445,14.4544,100800.0
2017-06-15 14:20:00,14.65,14.7,14.65,14.69,551792.0,14.4544,14.5037,14.4544,14.4939,551792.0
2017-06-15 14:25:00,14.69,14.71,14.69,14.69,85960.0,14.4939,14.5136,14.4939,14.4939,85960.0
2017-06-15 14:30:00,14.68,14.7,14.68,14.68,90880.0,14.484,14.5037,14.484,14.484,90880.0
2017-06-15 14:35:00,14.68,14.68,14.65,14.66,96328.0,14.484,14.484,14.4544,14.4643,96328.0
2017-06-15 14:40:00,14.67,14.68,14.66,14.67,48000.0,14.4741,14.484,14.4643,14.4741,48000.0
2017-06-15 14:45:00,14.68,14.71,14.66,14.71,140888.0,14.484,14.5136,14.4643,14.5136,140888.0
2017-06-15 14:50:00,14.7,14.7,14.69,14.69,72272.0,14.5037,14.5037,14.4939,14.4939,72272.0
2017-06-15 14:55:00,14.69,14.69,14.66,14.68,81016.0,14.4939,14.4939,14.4643,14.484,81016.0
2017-06-15 15:00:00,14.67,14.7,14.67,14.7,153672.0,14.4741,14.5037,14.4741,14.5037,153672.0
2017-06-15 15:05:00,14.7,14.7,14.68,14.7,99432.0,14.5037,14.5037,14.484,14.5037,99432.0
2017-06-15 15:10:00,14.69,14.69,14.67,14.68,81312.0,14.4939,14.4939,14.4741,14.484,81312.0
2017-06-15 15:15:00,14.68,14.71,14.68,14.71,50208.0,14.484,14.5136,14.484,14.5136,50208.0
2017-06-15 15:20:00,14.71,14.73,14.71,14.73,151120.0,14.5136,14.5333,14.5136,14.5333,151120.0
2017-06-15 15:25:00,14.73,14.74,14.72,14.72,176616.0,14.5333,14.5432,14.5235,14.5235,176616.0
2017-06-15 15:30:00,14.72,14.73,14.72,14.72,182000.0,14.5235,14.5333,14.5235,14.5235,182000.0
2017-06-15 15:35:00,14.72,14.72,14.67,14.67,121832.0,14.5235,14.5235,14.4741,14.4741,121832.0
2017-06-15 15:40:00,14.67,14.68,14.66,14.67,159200.0,14.4741,14.484,14.4643,14.4741,159200.0
2017-06-15 15:45:00,14.67,14.69,14.67,14.69,136344.0,14.4741,14.4939,14.4741,14.4939,136344.0
2017-06-15 15:50:00,14.69,14.71,14.68,14.69,250008.0,14.4939,14.5136,14.484,14.4939,250008.0
2017-06-15 15:55:00,14.69,14.71,14.69,14.71,384552.0,14.4939,14.5136,14.4939,14.5136,384552.0
2017-06-16 09:30:00,14.7,14.71,14.61,14.63,508520.0,14.5037,14.5136,14.4149,14.4347,508520.0
2017-06-16 09:35:00,14.62,14.63,14.59,14.62,314816.0,14.4248,14.4347,14.3952,14.4248,314816.0
2017-06-16 09:40:00,14.61,14.64,14.56,14.57,329904.0,14.4149,14.4445,14.3656,14.3755,329904.0
2017-06-16 09:45:00,14.58,14.63,14.57,14.62,177232.0,14.3853,14.4347,14.3755,14.4248,177232.0
2017-06-16 09:50:00,14.62,14.66,14.6,14.65,232104.0,14.4248,14.4643,14.4051,14.4544,232104.0
2017-06-16 09:55:00,14.65,14.68,14.65,14.68,236776.0,14.4544,14.484,14.4544,14.484,236776.0
2017-06-16 10:00:00,14.68,14.68,14.6,14.65,318152.0,14.484,14.484,14.4051,14.4544,318152.0
2017-06-16 10:05:00,14.65,14.67,14.63,14.67,178736.0,14.4544,14.4741,14.4347,14.4741,178736.0
2017-06-16 10:10:00,14.67,14.68,14.61,14.62,228368.0,14.4741,14.484,14.4149,14.4248,228368.0
2017-06-16 10:15:00,14.62,14.63,14.56,14.56,206704.0,14.4248,14.4347,14.3656,14.3656,206704.0
2017-06-16 10:20:00,14.56,14.59,14.56,14.56,152272.0,14.3656,14.3952,14.3656,14.3656,152272.0
2017-06-16 10:25:00,14.55,14.56,14.53,14.55,185920.0,14.3557,14.3656,14.336,14.3557,185920.0
2017-06-16 10:30:00,14.56,14.57,14.54,14.54,88984.0,14.3656,14.3755,14.3459,14.3459,88984.0
2017-06-16 10:35:00,14.53,14.56,14.53,14.55,39472.0,14.336,14.3656,14.336,14.3557,39472.0
2017-06-16 10:40:00,14.55,14.58,14.54,14.56,212280.0,14.3557,14.3853,14.3459,14.3656,212280.0
2017-06-16 10:45:00,14.57,14.58,14.55,14.55,88000.0,14.3755,14.3853,14.3557,14.3557,88000.0
2017-06-16 10:50:00,14.56,14.56,14.48,14.49,187096.0,14.3656,14.3656,14.2867,14.2965,187096.0
2017-06-16 10:55:00,14.49,14.52,14.49,14.52,100800.0,14.2965,14.3261,14.2965,14.3261,100800.0
2017-06-16 11:00:00,14.52,14.53,14.52,14.53,106976.0,14.3261,14.336,14.3261,14.336,106976.0
2017-06-16 11:05:00,14.52,14.53,14.5,14.5,66400.0,14.3261,14.336,14.3064,14.3064,66400.0
2017-06-16 11:10:00,14.5,14.51,14.47,14.51,89616.0,14.3064,14.3163,14.2768,14.3163,89616.0
2017-06-16 11:15:00,14.5,14.54,14.5,14.53,61080.0,14.3064,14.3459,14.3064,14.336,61080.0
2017-06-16 11:20:00,14.54,14.55,14.54,14.54,40760.0,14.3459,14.3557,14.3459,14.3459,40760.0
2017-06-16 11:25:00,14.54,14.56,14.53,14.56,48800.0,14.3459,14.3656,14.336,14.3656,48800.0
2017-06-16 11:30:00,14.56,14.59,14.56,14.59,88592.0,14.3656,14.3952,14.3656,14.3952,88592.0
2017-06-16 11:35:00,14.59,14.6,14.58,14.6,224968.0,14.3952,14.4051,14.3853,14.4051,224968.0
2017-06-16 11:40:00,14.6,14.6,14.58,14.59,53200.0,14.4051,14.4051,14.3853,14.3952,53200.0
2017-06-16 11:45:00,14.59,14.59,14.58,14.58,24000.0,14.3952,14.3952,14.3853,14.3853,24000.0
2017-06-16 11:50:00,14.58,14.58,14.56,14.58,56000.0,14.3853,14.3853,14.3656,14.3853,56000.0
2017-06-16 11:55:00,14.59,14.6,14.59,14.6,127920.0,14.3952,14.4051,14.3952,14.4051,127920.0
2017-06-16 12:00:00,14.61,14.62,14.6,14.6,141944.0,14.4149,14.4248,14.4051,14.4051,141944.0
2017-06-16 12:05:00,14.6,14.63,14.6,14.62,207232.0,14.4051,14.4347,14.4051,14.4248,207232.0
2017-06-16 12:10:00,14.62,14.62,14.61,14.61,263928.0,14.4248,14.4248,14.4149,14.4149,263928.0
2017-06-16 12:15:00,14.62,14.62,14.6,14.6,111200.0,14.4248,14.4248,14.4051,14.4051,111200.0
2017-06-16 12:20:00,14.62,14.62,14.61,14.62,18600.0,14.4248,14.4248,14.4149,14.4248,18600.0
2017-06-16 12:25:00,14.62,14.63,14.61,14.63,73600.0,14.4248,14.4347,14.4149,14.4347,73600.0
2017-06-16 12:30:00,14.63,14.63,14.61,14.63,65720.0,14.4347,14.4347,14.4149,14.4347,65720.0
2017-06-16 12:35:00,14.62,14.63,14.61,14.63,57776.0,14.4248,14.4347,14.4149,14.4347,57776.0
2017-06-16 12:40:00,14.63,14.63,14.63,14.63,15040.0,14.4347,14.4347,14.4347,14.4347,15040.0
2017-06-16 12:45:00,14.63,14.63,14.62,14.62,43200.0,14.4347,14.4347,14.4248,14.4248,43200.0
2017-06-16 12:50:00,14.62,14.63,14.62,14.63,54296.0,14.4248,14.4347,14.4248,14.4347,54296.0
2017-06-16 12:55:00,14.63,14.63,14.59,14.6,73600.0,14.4347,14.4347,14.3952,14.4051,73600.0
2017-06-16 13:00:00,14.6,14.61,14.6,14.61,25600.0,14.4051,14.4149,14.4051,14.4149,25600.0
2017-06-16 13:05:00,14.61,14.63,14.61,14.62,43688.0,14.4149,14.4347,14.4149,14.4248,43688.0
2017-06-16 13:10:00,14.62,14.63,14.6,14.6,24328.0,14.4248,14.4347,14.4051,14.4051,24328.0
2017-06-16 13:15:00,14.59,14.6,14.58,14.59,60000.0,14.3952,14.4051,14.3853,14.3952,60000.0
2017-06-16 13:20:00,14.6,14.6,14.59,14.6,63520.0,14.4051,14.4051,14.3952,14.4051,63520.0
2017-06-16 13:25:00,14.6,14.61,14.59,14.6,28000.0,14.4051,14.4149,14.3952,14.4051,28000.0
2017-06-16 13:30:00,14.59,14.6,14.58,14.59,29600.0,14.3952,14.4051,14.3853,14.3952,29600.0
2017-06-16 13:35:00,14.59,14.61,14.59,14.6,13600.0,14.3952,14.4149,14.3952,14.4051,13600.0
2017-06-16 13:40:00,14.6,14.61,14.6,14.61,23920.0,14.4051,14.4149,14.4051,14.4149,23920.0
2017-06-16 13:45:00,14.62,14.62,14.61,14.61,21600.0,14.4248,14.4248,14.4149,14.4149,21600.0
2017-06-16 13:50:00,14.61,14.62,14.61,14.61,121072.0,14.4149,14.4248,14.4149,14.4149,121072.0
2017-06-16 13:55:00,14.61,14.63,14.61,14.63,50712.0,14.4149,14.4347,14.4149,14.4347,50712.0
2017-06-16 14:00:00,14.63,14.65,14.62,14.63,63792.0,14.4347,14.4544,14.4248,14.4347,63792.0
2017-06-16 14:05:00,14.63,14.64,14.63,14.63,48000.0,14.4347,14.4445,14.4347,14.4347,48000.0
2017-06-16 14:10:00,14.64,14.64,14.63,14.64,53600.0,14.4445,14.4445,14.4347,14.4445,53600.0
2017-06-16 14:15:00,14.63,14.64,14.63,14.63,65464.0,14.4347,14.4445,14.4347,14.4347,65464.0
2017-06-16 14:20:00,14.64,14.66,14.64,14.66,60224.0,14.4445,14.4643,14.4445,14.4643,60224.0
2017-06-16 14:25:00,14.66,14.66,14.65,14.65,52416.0,14.4643,14.4643,14.4544,14.4544,52416.0
2017-06-16 14:30:00,14.66,14.67,14.65,14.66,55200.0,14.4643,14.4741,14.4544,14.4643,55200.0
2017-06-16 14:35:00,14.66,14.67,14.63,14.63,57600.0,14.4643,14.4741,14.4347,14.4347,57600.0
2017-06-16 14:40:00,14.64,14.64,14.64,14.64,13200.0,14.4445,14.4445,14.4445,14.4445,13200.0
2017-06-16 14:45:00,14.64,14.64,14.63,14.64,98000.0,14.4445,14.4445,14.4347,14.4445,98000.0
2017-06-16 14:50:00,14.64,14.66,14.64,14.66,68912.0,14.4445,14.4643,14.4445,14.4643,68912.0
2017-06-16 14:55:00,14.66,14.66,14.65,14.65,17816.0,14.4643,14.4643,14.4544,14.4544,17816.0
2017-06-16 15:00:00,14.65,14.66,14.64,14.65,133920.0,14.4544,14.4643,14.4445,14.4544,133920.0
2017-06-16 15:05:00,14.64,14.65,14.64,14.64,23200.0,14.4445,14.4544,14.4445,14.4445,23200.0
2017-06-16 15:10:00,14.64,14.64,14.61,14.61,107640.0,14.4445,14.4445,14.4149,14.4149,107640.0
2017-06-16 15:15:00,14.61,14.62,14.61,14.62,38400.0,14.4149,14.4248,14.4149,14.4248,38400.0
2017-06-16 15:20:00,14.62,14.62,14.62,14.62,13600.0,14.4248,14.4248,14.4248,14.4248,13600.0
2017-06-16 15:25:00,14.61,14.61,14.59,14.59,23040.0,14.4149,14.4149,14.3952,14.3952,23040.0
2017-06-16 15:30:00,14.59,14.59,14.56,14.57,76640.0,14.3952,14.3952,14.3656,14.3755,76640.0
2017-06-16 15:35:00,14.58,14.59,14.56,14.59,41632.0,14.3853,14.3952,14.3656,14.3952,41632.0
2017-06-16 15:40:00,14.59,14.61,14.58,14.6,23376.0,14.3952,14.4149,14.3853,14.4051,23376.0
2017-06-16 15:45:00,14.6,14.61,14.56,14.57,121568.0,14.4051,14.4149,14.3656,14.3755,121568.0
2017-06-16 15:50:00,14.59,14.61,14.58,14.61,138048.0,14.3952,14.4149,14.3853,14.4149,138048.0
2017-06-16 15:55:00,14.61,14.61,14.58,14.6,307616.0,14.4149,14.4149,14.3853,14.4051,307616.0
2017-06-19 09:30:00,14.86,14.86,14.82,14.83,597584.0,14.6616,14.6616,14.6221,14.632,597584.0
2017-06-19 09:35:00,14.83,14.95,14.83,14.94,570576.0,14.632,14.7504,14.632,14.7405,570576.0
2017-06-19 09:40:00,14.94,14.95,14.92,14.93,192400.0,14.7405,14.7504,14.7208,14.7307,192400.0
2017-06-19 09:45:00,14.93,14.94,14.91,14.93,286528.0,14.7307,14.7405,14.7109,14.7307,286528.0
2017-06-19 09:50:00,14.93,14.94,14.92,14.94,211344.0,14.7307,14.7405,14.7208,14.7405,211344.0
2017-06-19 09:55:00,14.94,14.95,14.93,14.93,145680.0,14.7405,14.7504,14.7307,14.7307,145680.0
2017-06-19 10:00:00,14.94,15.01,14.94,15.01,646168.0,14.7405,14.8096,14.7405,14.8096,646168.0
2017-06-19 10:05:00,15.01,15.04,15.01,15.02,582264.0,14.8096,14.8392,14.8096,14.8195,582264.0
2017-06-19 10:10:00,15.02,15.04,15.01,15.02,133352.0,14.8195,14.8392,14.8096,14.8195,133352.0
2017-06-19 10:15:00,15.01,15.02,15.0,15.0,98760.0,14.8096,14.8195,14.7997,14.7997,98760.0
2017-06-19 10:20:00,15.0,15.02,15.0,15.01,149424.0,14.7997,14.8195,14.7997,14.8096,149424.0
2017-06-19 10:25:00,15.0,15.03,14.99,15.03,171000.0,14.7997,14.8293,14.7899,14.8293,171000.0
2017-06-19 10:30:00,15.03,15.05,15.01,15.02,235016.0,14.8293,14.8491,14.8096,14.8195,235016.0
2017-06-19 10:35:00,15.02,15.02,14.99,15.0,115280.0,14.8195,14.8195,14.7899,14.7997,115280.0
2017-06-19 10:40:00,15.0,15.02,15.0,15.02,126864.0,14.7997,14.8195,14.7997,14.8195,126864.0
2017-06-19 10:45:00,15.02,15.03,15.01,15.03,64520.0,14.8195,14.8293,14.8096,14.8293,64520.0
2017-06-19 10:50:00,15.02,15.03,14.99,15.0,84160.0,14.8195,14.8293,14.7899,14.7997,84160.0
2017-06-19 10:55:00,15.0,15.02,15.0,15.01,95424.0,14.7997,14.8195,14.7997,14.8096,95424.0
2017-06-19 11:00:00,14.99,15.01,14.99,15.0,62968.0,14.7899,14.8096,14.7899,14.7997,62968.0
2017-06-19 11:05:00,15.0,15.02,15.0,15.02,81904.0,14.7997,14.8195,14.7997,14.8195,81904.0
2017-06-19 11:10:00,15.02,15.02,15.01,15.02,120000.0,14.8195,14.8195,14.8096,14.8195,120000.0
2017-06-19 11:15:00,15.02,15.02,14.99,15.0,32000.0,14.8195,14.8195,14.7899,14.7997,32000.0
2017-06-19 11:20:00,15.0,15.01,14.99,15.0,53008.0,14.7997,14.8096,14.7899,14.7997,53008.0
2017-06-19 11:25:00,15.0,15.01,15.0,15.0,50328.0,14.7997,14.8096,14.7997,14.7997,50328.0
2017-06-19 11:30:00,14.99,15.0,14.99,15.0,39200.0,14.7899,14.7997,14.7899,14.7997,39200.0
2017-06-19 11:35:00,15.01,15.01,15.0,15.0,18200.0,14.8096,14.8096,14.7997,14.7997,18200.0
2017-06-19 11:40:00,15.01,15.01,15.0,15.0,21144.0,14.8096,14.8096,14.7997,14.7997,21144.0
2017-06-19 11:45:00,15.0,15.01,15.0,15.01,39600.0,14.7997,14.8096,14.7997,14.8096,39600.0
2017-06-19 11:50:00,15.01,15.01,15.0,15.0,8800.0,14.8096,14.8096,14.7997,14.7997,8800.0
2017-06-19 11:55:00,14.99,15.0,14.99,14.99,40800.0,14.7899,14.7997,14.7899,14.7899,40800.0
2017-06-19 12:00:00,14.99,15.0,14.99,14.99,41600.0,14.7899,14.7997,14.7899,14.7899,41600.0
2017-06-19 12:05:00,14.99,14.99,14.97,14.98,110568.0,14.7899,14.7899,14.7701,14.78,110568.0
2017-06-19 12:10:00,14.98,14.99,14.98,14.99,44656.0,14.78,14.7899,14.78,14.7899,44656.0
2017-06-19 12:15:00,14.99,15.01,14.99,15.0,80320.0,14.7899,14.8096,14.7899,14.7997,80320.0
2017-06-19 12:20:00,15.01,15.01,15.01,15.01,53256.0,14.8096,14.8096,14.8096,14.8096,53256.0
2017-06-19 12:25:00,15.01,15.01,15.01,15.01,35000.0,14.8096,14.8096,14.8096,14.8096,35000.0
2017-06-19 12:30:00,15.01,15.01,14.99,15.0,121840.0,14.8096,14.8096,14.7899,14.7997,121840.0
2017-06-19 12:35:00,15.0,15.0,15.0,15.0,7680.0,14.7997,14.7997,14.7997,14.7997,7680.0
2017-06-19 12:40:00,15.01,15.01,15.0,15.01,18800.0,14.8096,14.8096,14.7997,14.8096,18800.0
2017-06-19 12:45:00,15.0,15.02,15.0,15.02,20800.0,14.7997,14.8195,14.7997,14.8195,20800.0
2017-06-19 12:50:00,15.01,15.02,15.01,15.01,38800.0,14.8096,14.8195,14.8096,14.8096,38800.0
2017-06-19 12:55:00,15.01,15.02,15.01,15.01,86240.0,14.8096,14.8195,14.8096,14.8096,86240.0
2017-06-19 13:00:00,15.01,15.02,15.01,15.02,23200.0,14.8096,14.8195,14.8096,14.8195,23200.0
2017-06-19 13:05:00,15.03,15.03,15.02,15.02,11000.0,14.8293,14.8293,14.8195,14.8195,11000.0
2017-06-19 13:10:00,15.03,15.03,15.02,15.03,30584.0,14.8293,14.8293,14.8195,14.8293,30584.0
2017-06-19 13:15:00,15.02,15.02,15.02,15.02,4800.0,14.8195,14.8195,14.8195,14.8195,4800.0
2017-06-19 13:20:00,15.02,15.03,15.02,15.03,4800.0,14.8195,14.8293,14.8195,14.8293,4800.0
2017-06-19 13:25:00,15.03,15.04,15.02,15.04,72216.0,14.8293,14.8392,14.8195,14.8392,72216.0
2017-06-19 13:30:00,15.04,15.08,15.04,15.06,211600.0,14.8392,14.8787,14.8392,14.8589,211600.0
2017-06-19 13:35:00,15.07,15.1,15.06,15.08,226448.0,14.8688,14.8984,14.8589,14.8787,226448.0
2017-06-19 13:40:00,15.08,15.08,15.07,15.08,74384.0,14.8787,14.8787,14.8688,14.8787,74384.0
2017-06-19 13:45:00,15.07,15.07,15.07,15.07,7216.0,14.8688,14.8688,14.8688,14.8688,7216.0
2017-06-19 13:50:00,15.07,15.07,15.06,15.06,33200.0,14.8688,14.8688,14.8589,14.8589,33200.0
2017-06-19 13:55:00,15.06,15.06,15.05,15.05,87720.0,14.8589,14.8589,14.8491,14.8491,87720.0
2017-06-19 14:00:00,15.05,15.05,15.05,15.05,10400.0,14.8491,14.8491,14.8491,14.8491,10400.0
2017-06-19 14:05:00,15.05,15.05,15.04,15.04,58424.0,14.8491,14.8491,14.8392,14.8392,58424.0
2017-06-19 14:10:00,15.05,15.05,15.04,15.04,14640.0,14.8491,14.8491,14.8392,14.8392,14640.0
2017-06-19 14:15:00,15.04,15.05,15.04,15.05,36000.0,14.8392,14.8491,14.8392,14.8491,36000.0
2017-06-19 14:20:00,15.04,15.04,15.01,15.02,47360.0,14.8392,14.8392,14.8096,14.8195,47360.0
2017-06-19 14:25:00,15.02,15.02,15.01,15.02,40000.0,14.8195,14.8195,14.8096,14.8195,40000.0
2017-06-19 14:30:00,15.02,15.02,14.99,15.01,62600.0,14.8195,14.8195,14.7899,14.8096,62600.0
2017-06-19 14:35:00,15.01,15.02,15.01,15.02,13600.0,14.8096,14.8195,14.8096,14.8195,13600.0
2017-06-19 14:40:00,15.02,15.02,15.02,15.02,15200.0,14.8195,14.8195,14.8195,14.8195,15200.0
2017-06-19 14:45:00,15.03,15.03,15.0,15.0,33528.0,14.8293,14.8293,14.7997,14.7997,33528.0
2017-06-19 14:50:00,15.0,15.0,14.99,14.99,34880.0,14.7997,14.7997,14.7899,14.7899,34880.0
2017-06-19 14:55:00,14.99,15.0,14.98,15.0,17600.0,14.7899,14.7997,14.78,14.7997,17600.0
2017-06-19 15:00:00,15.0,15.0,14.99,14.99,29600.0,14.7997,14.7997,14.7899,14.7899,29600.0
2017-06-19 15:05:00,14.99,15.0,14.99,15.0,18800.0,14.7899,14.7997,14.7899,14.7997,18800.0
2017-06-19 15:10:00,15.0,15.0,14.99,15.0,105600.0,14.7997,14.7997,14.7899,14.7997,105600.0
2017-06-19 15:15:00,15.01,15.02,15.0,15.02,26800.0,14.8096,14.8195,14.7997,14.8195,26800.0
2017-06-19 15:20:00,15.02,15.02,15.01,15.01,32800.0,14.8195,14.8195,14.8096,14.8096,32800.0
2017-06-19 15:25:00,15.02,15.02,15.01,15.02,93600.0,14.8195,14.8195,14.8096,14.8195,93600.0
2017-06-19 15:30:00,15.02,15.02,15.01,15.01,100168.0,14.8195,14.8195,14.8096,14.8096,100168.0
2017-06-19 15:35:00,15.02,15.04,15.02,15.04,66384.0,14.8195,14.8392,14.8195,14.8392,66384.0
2017-06-19 15:40:00,15.05,15.07,15.04,15.06,97168.0,14.8491,14.8688,14.8392,14.8589,97168.0
2017-06-19 15:45:00,15.07,15.07,15.06,15.06,246760.0,14.8688,14.8688,14.8589,14.8589,246760.0
2017-06-19 15:50:00,15.07,15.1,15.07,15.09,289040.0,14.8688,14.8984,14.8688,14.8885,289040.0
2017-06-19 15:55:00,15.09,15.09,15.05,15.07,541208.0,14.8885,14.8885,14.8491,14.8688,541208.0
2017-06-20 09:30:00,15.04,15.05,14.97,14.98,522392.0,14.8392,14.8491,14.7701,14.78,522392.0
2017-06-20 09:35:00,14.98,15.02,14.98,15.02,244536.0,14.78,14.8195,14.78,14.8195,244536.0
2017-06-20 09:40:00,15.01,15.06,15.01,15.04,173736.0,14.8096,14.8589,14.8096,14.8392,173736.0
2017-06-20 09:45:00,15.04,15.04,14.99,15.0,136600.0,14.8392,14.8392,14.7899,14.7997,136600.0
2017-06-20 09:50:00,15.0,15.03,14.99,15.03,137664.0,14.7997,14.8293,14.7899,14.8293,137664.0
2017-06-20 09:55:00,15.01,15.02,14.97,14.99,135320.0,14.8096,14.8195,14.7701,14.7899,135320.0
2017-06-20 10:00:00,14.99,14.99,14.95,14.98,312968.0,14.7899,14.7899,14.7504,14.78,312968.0
2017-06-20 10:05:00,14.99,15.01,14.99,15.0,132696.0,14.7899,14.8096,14.7899,14.7997,132696.0
2017-06-20 10:10:00,15.0,15.01,15.0,15.01,10400.0,14.7997,14.8096,14.7997,14.8096,10400.0
2017-06-20 10:15:00,15.0,15.05,15.0,15.05,203544.0,14.7997,14.8491,14.7997,14.8491,203544.0
2017-06-20 10:20:00,15.04,15.04,15.03,15.03,21600.0,14.8392,14.8392,14.8293,14.8293,21600.0
2017-06-20 10:25:00,15.03,15.03,14.99,15.0,107040.0,14.8293,14.8293,14.7899,14.7997,107040.0
2017-06-20 10:30:00,15.01,15.03,15.0,15.02,61464.0,14.8096,14.8293,14.7997,14.8195,61464.0
2017-06-20 10:35:00,15.02,15.03,15.01,15.02,122400.0,14.8195,14.8293,14.8096,14.8195,122400.0
2017-06-20 10:40:00,15.03,15.05,15.03,15.05,142192.0,14.8293,14.8491,14.8293,14.8491,142192.0
2017-06-20 10:45:00,15.06,15.08,15.04,15.07,91200.0,14.8589,14.8787,14.8392,14.8688,91200.0
2017-06-20 10:50:00,15.07,15.08,15.06,15.06,24800.0,14.8688,14.8787,14.8589,14.8589,24800.0
2017-06-20 10:55:00,15.06,15.06,15.05,15.06,35240.0,14.8589,14.8589,14.8491,14.8589,35240.0
2017-06-20 11:00:00,15.05,15.05,15.04,15.04,32800.0,14.8491,14.8491,14.8392,14.8392,32800.0
2017-06-20 11:05:00,15.03,15.03,15.01,15.03,36000.0,14.8293,14.8293,14.8096,14.8293,36000.0
2017-06-20 11:10:00,15.02,15.02,15.0,15.01,50416.0,14.8195,14.8195,14.7997,14.8096,50416.0
2017-06-20 11:15:00,15.01,15.01,14.99,15.0,52800.0,14.8096,14.8096,14.7899,14.7997,52800.0
2017-06-20 11:20:00,15.01,15.01,14.98,14.98,45600.0,14.8096,14.8096,14.78,14.78,45600.0
2017-06-20 11:25:00,14.98,14.98,14.94,14.95,201984.0,14.78,14.78,14.7405,14.7504,201984.0
2017-06-20 11:30:00,14.94,14.95,14.92,14.95,135056.0,14.7405,14.7504,14.7208,14.7504,135056.0
2017-06-20 11:35:00,14.94,14.94,14.92,14.94,46376.0,14.7405,14.7405,14.7208,14.7405,46376.0
2017-06-20 11:40:00,14.94,14.96,14.93,14.96,25600.0,14.7405,14.7603,14.7307,14.7603,25600.0
2017-06-20 11:45:00,14.96,14.98,14.96,14.98,71200.0,14.7603,14.78,14.7603,14.78,71200.0
2017-06-20 11:50:00,14.98,14.98,14.97,14.98,20800.0,14.78,14.78,14.7701,14.78,20800.0
2017-06-20 11:55:00,14.98,14.98,14.95,14.95,53688.0,14.78,14.78,14.7504,14.7504,53688.0
2017-06-20 12:00:00,14.96,14.96,14.94,14.95,19776.0,14.7603,14.7603,14.7405,14.7504,19776.0
2017-06-20 12:05:00,14.95,14.97,14.95,14.97,20800.0,14.7504,14.7701,14.7504,14.7701,20800.0
2017-06-20 12:10:00,14.98,14.99,14.97,14.97,94400.0,14.78,14.7899,14.7701,14.7701,94400.0
2017-06-20 12:15:00,14.98,14.98,14.95,14.95,78312.0,14.78,14.78,14.7504,14.7504,78312.0
2017-06-20 12:20:00,14.96,14.96,14.89,14.9,123040.0,14.7603,14.7603,14.6912,14.7011,123040.0
2017-06-20 12:25:00,14.9,14.9,14.87,14.89,141944.0,14.7011,14.7011,14.6715,14.6912,141944.0
2017-06-20 12:30:00,14.89,14.9,14.89,14.9,18400.0,14.6912,14.7011,14.6912,14.7011,18400.0
2017-06-20 12:35:00,14.91,14.92,14.91,14.91,31008.0,14.7109,14.7208,14.7109,14.7109,31008.0
2017-06-20 12:40:00,14.91,14.92,14.91,14.91,19600.0,14.7109,14.7208,14.7109,14.7109,19600.0
2017-06-20 12:45:00,14.91,14.91,14.89,14.9,54216.0,14.7109,14.7109,14.6912,14.7011,54216.0
2017-06-20 12:50:00,14.9,14.91,14.9,14.91,2400.0,14.7011,14.7109,14.7011,14.7109,2400.0
2017-06-20 12:55:00,14.92,14.94,14.92,14.94,81584.0,14.7208,14.7405,14.7208,14.7405,81584.0
2017-06-20 13:00:00,14.94,14.95,14.94,14.94,111952.0,14.7405,14.7504,14.7405,14.7405,111952.0
2017-06-20 13:05:00,14.95,14.95,14.95,14.95,4800.0,14.7504,14.7504,14.7504,14.7504,4800.0
2017-06-20 13:10:00,14.95,14.95,14.95,14.95,20800.0,14.7504,14.7504,14.7504,14.7504,20800.0
2017-06-20 13:15:00,14.95,14.95,14.94,14.94,24800.0,14.7504,14.7504,14.7405,14.7405,24800.0
2017-06-20 13:20:00,14.95,14.97,14.95,14.97,85112.0,14.7504,14.7701,14.7504,14.7701,85112.0
2017-06-20 13:25:00,14.95,14.96,14.94,14.95,17200.0,14.7504,14.7603,14.7405,14.7504,17200.0
2017-06-20 13:30:00,14.94,14.94,14.93,14.93,5472.0,14.7405,14.7405,14.7307,14.7307,5472.0
2017-06-20 13:35:00,14.95,14.95,14.94,14.94,6360.0,14.7504,14.7504,14.7405,14.7405,6360.0
2017-06-20 13:40:00,14.94,14.94,14.93,14.94,25840.0,14.7405,14.7405,14.7307,14.7405,25840.0
2017-06-20 13:45:00,14.94,14.95,14.94,14.94,61008.0,14.7405,14.7504,14.7405,14.7405,61008.0
2017-06-20 13:50:00,14.94,14.94,14.94,14.94,36800.0,14.7405,14.7405,14.7405,14.7405,36800.0
2017-06-20 13:55:00,14.95,14.96,14.94,14.95,6400.0,14.7504,14.7603,14.7405,14.7504,6400.0
2017-06-20 14:00:00,14.96,14.97,14.96,14.96,20000.0,14.7603,14.7701,14.7603,14.7603,20000.0
2017-06-20 14:05:00,14.96,14.97,14.96,14.96,2400.0,14.7603,14.7701,14.7603,14.7603,2400.0
2017-06-20 14:10:00,14.96,14.96,14.96,14.96,5600.0,14.7603,14.7603,14.7603,14.7603,5600.0
2017-06-20 14:15:00,14.94,14.94,14.94,14.94,90808.0,14.7405,14.7405,14.7405,14.7405,90808.0
2017-06-20 14:20:00,14.94,14.94,14.94,14.94,21000.0,14.7405,14.7405,14.7405,14.7405,21000.0
2017-06-20 14:25:00,14.93,14.94,14.91,14.91,39200.0,14.7307,14.7405,14.7109,14.7109,39200.0
2017-06-20 14:30:00,14.9,14.92,14.9,14.91,24216.0,14.7011,14.7208,14.7011,14.7109,24216.0
2017-06-20 14:35:00,14.9,14.9,14.89,14.89,105976.0,14.7011,14.7011,14.6912,14.6912,105976.0
2017-06-20 14:40:00,14.89,14.9,14.87,14.9,24880.0,14.6912,14.7011,14.6715,14.7011,24880.0
2017-06-20 14:45:00,14.9,14.9,14.9,14.9,56312.0,14.7011,14.7011,14.7011,14.7011,56312.0
2017-06-20 14:50:00,14.9,14.93,14.9,14.93,61304.0,14.7011,14.7307,14.7011,14.7307,61304.0
2017-06-20 14:55:00,14.93,14.94,14.93,14.93,53888.0,14.7307,14.7405,14.7307,14.7307,53888.0
2017-06-20 15:00:00,14.93,14.95,14.93,14.95,38048.0,14.7307,14.7504,14.7307,14.7504,38048.0
2017-06-20 15:05:00,14.95,14.95,14.93,14.93,22960.0,14.7504,14.7504,14.7307,14.7307,22960.0
2017-06-20 15:10:00,14.93,14.95,14.92,14.95,23200.0,14.7307,14.7504,14.7208,14.7504,23200.0
2017-06-20 15:15:00,14.96,14.97,14.94,14.95,67264.0,14.7603,14.7701,14.7405,14.7504,67264.0
2017-06-20 15:20:00,14.95,14.95,14.93,14.93,20800.0,14.7504,14.7504,14.7307,14.7307,20800.0
2017-06-20 15:25:00,14.92,14.92,14.9,14.92,52000.0,14.7208,14.7208,14.7011,14.7208,52000.0
2017-06-20 15:30:00,14.92,14.92,14.86,14.88,269160.0,14.7208,14.7208,14.6616,14.6813,269160.0
2017-06-20 15:35:00,14.88,14.9,14.86,14.89,131688.0,14.6813,14.7011,14.6616,14.6912,131688.0
2017-06-20 15:40:00,14.89,14.89,14.85,14.86,75576.0,14.6912,14.6912,14.6517,14.6616,75576.0
2017-06-20 15:45:00,14.85,14.86,14.82,14.83,173200.0,14.6517,14.6616,14.6221,14.632,173200.0
2017-06-20 15:50:00,14.83,14.86,14.83,14.84,157592.0,14.632,14.6616,14.632,14.6419,157592.0
2017-06-20 15:55:00,14.84,14.86,14.83,14.83,409896.0,14.6419,14.6616,14.632,14.632,409896.0
2017-06-21 09:30:00,14.9,14.94,14.89,14.9,231880.0,14.7019,14.7414,14.6921,14.7019,231880.0
2017-06-21 09:35:00,14.9,14.95,14.9,14.94,473392.0,14.7019,14.7513,14.7019,14.7414,473392.0
2017-06-21 09:40:00,14.95,14.95,14.9,14.93,203496.0,14.7513,14.7513,14.7019,14.7315,203496.0
2017-06-21 09:45:00,14.93,14.96,14.92,14.93,166304.0,14.7315,14.7611,14.7217,14.7315,166304.0
2017-06-21 09:50:00,14.94,14.95,14.88,14.89,335456.0,14.7414,14.7513,14.6822,14.6921,335456.0
2017-06-21 09:55:00,14.9,14.9,14.89,14.9,37240.0,14.7019,14.7019,14.6921,14.7019,37240.0
2017-06-21 10:00:00,14.9,14.96,14.9,14.93,147888.0,14.7019,14.7611,14.7019,14.7315,147888.0
2017-06-21 10:05:00,14.94,14.97,14.93,14.96,189112.0,14.7414,14.771,14.7315,14.7611,189112.0
2017-06-21 10:10:00,14.97,14.97,14.93,14.95,112240.0,14.771,14.771,14.7315,14.7513,112240.0
2017-06-21 10:15:00,14.94,14.95,14.92,14.94,59808.0,14.7414,14.7513,14.7217,14.7414,59808.0
2017-06-21 10:20:00,14.95,14.97,14.95,14.97,44408.0,14.7513,14.771,14.7513,14.771,44408.0
2017-06-21 10:25:00,14.96,14.96,14.95,14.96,32728.0,14.7611,14.7611,14.7513,14.7611,32728.0
2017-06-21 10:30:00,14.96,14.98,14.96,14.97,185632.0,14.7611,14.7809,14.7611,14.771,185632.0
2017-06-21 10:35:00,14.98,14.99,14.97,14.98,65312.0,14.7809,14.7907,14.771,14.7809,65312.0
2017-06-21 10:40:00,14.99,15.05,14.99,15.05,313328.0,14.7907,14.8499,14.7907,14.8499,313328.0
2017-06-21 10:45:00,15.04,15.05,15.03,15.03,88000.0,14.8401,14.8499,14.8302,14.8302,88000.0
2017-06-21 10:50:00,15.03,15.04,15.03,15.03,50320.0,14.8302,14.8401,14.8302,14.8302,50320.0
2017-06-21 10:55:00,15.03,15.03,15.02,15.02,116536.0,14.8302,14.8302,14.8203,14.8203,116536.0
2017-06-21 11:00:00,15.02,15.02,14.96,14.97,207184.0,14.8203,14.8203,14.7611,14.771,207184.0
2017-06-21 11:05:00,14.97,14.98,14.97,14.97,32448.0,14.771,14.7809,14.771,14.771,32448.0
2017-06-21 11:10:00,14.98,14.98,14.95,14.96,140176.0,14.7809,14.7809,14.7513,14.7611,140176.0
2017-06-21 11:15:00,14.96,14.96,14.94,14.95,195696.0,14.7611,14.7611,14.7414,14.7513,195696.0
2017-06-21 11:20:00,14.95,14.98,14.95,14.97,108944.0,14.7513,14.7809,14.7513,14.771,108944.0
2017-06-21 11:25:00,14.98,14.99,14.97,14.99,76800.0,14.7809,14.7907,14.771,14.7907,76800.0
2017-06-21 11:30:00,14.99,15.01,14.99,15.0,177880.0,14.7907,14.8105,14.7907,14.8006,177880.0
2017-06-21 11:35:00,14.99,15.01,14.99,15.0,98848.0,14.7907,14.8105,14.7907,14.8006,98848.0
2017-06-21 11:40:00,15.01,15.04,15.01,15.03,104960.0,14.8105,14.8401,14.8105,14.8302,104960.0
2017-06-21 11:45:00,15.03,15.03,15.01,15.02,32600.0,14.8302,14.8302,14.8105,14.8203,32600.0
2017-06-21 11:50:00,15.03,15.03,15.01,15.01,13600.0,14.8302,14.8302,14.8105,14.8105,13600.0
2017-06-21 11:55:00,15.02,15.04,15.01,15.04,47760.0,14.8203,14.8401,14.8105,14.8401,47760.0
2017-06-21 12:00:00,15.04,15.04,15.03,15.03,37680.0,14.8401,14.8401,14.8302,14.8302,37680.0
2017-06-21 12:05:00,15.02,15.03,15.01,15.03,23624.0,14.8203,14.8302,14.8105,14.8302,23624.0
2017-06-21 12:10:00,15.02,15.02,15.01,15.01,9600.0,14.8203,14.8203,14.8105,14.8105,9600.0
2017-06-21 12:15:00,15.01,15.01,15.0,15.0,77528.0,14.8105,14.8105,14.8006,14.8006,77528.0
2017-06-21 12:20:00,15.01,15.03,15.0,15.03,57600.0,14.8105,14.8302,14.8006,14.8302,57600.0
2017-06-21 12:25:00,15.03,15.05,15.03,15.04,54728.0,14.8302,14.8499,14.8302,14.8401,54728.0
2017-06-21 12:30:00,15.04,15.07,15.04,15.05,153920.0,14.8401,14.8697,14.8401,14.8499,153920.0
2017-06-21 12:35:00,15.05,15.05,15.03,15.04,53360.0,14.8499,14.8499,14.8302,14.8401,53360.0
2017-06-21 12:40:00,15.04,15.04,15.03,15.04,32088.0,14.8401,14.8401,14.8302,14.8401,32088.0
2017-06-21 12:45:00,15.03,15.04,15.02,15.03,55200.0,14.8302,14.8401,14.8203,14.8302,55200.0
2017-06-21 12:50:00,15.03,15.05,15.02,15.04,23200.0,14.8302,14.8499,14.8203,14.8401,23200.0
2017-06-21 12:55:00,15.03,15.03,14.99,15.0,110040.0,14.8302,14.8302,14.7907,14.8006,110040.0
2017-06-21 13:00:00,15.01,15.02,15.0,15.02,33600.0,14.8105,14.8203,14.8006,14.8203,33600.0
2017-06-21 13:05:00,15.01,15.03,15.01,15.03,56792.0,14.8105,14.8302,14.8105,14.8302,56792.0
2017-06-21 13:10:00,15.03,15.03,15.01,15.02,126848.0,14.8302,14.8302,14.8105,14.8203,126848.0
2017-06-21 13:15:00,15.02,15.05,15.02,15.04,45200.0,14.8203,14.8499,14.8203,14.8401,45200.0
2017-06-21 13:20:00,15.05,15.06,15.04,15.04,27200.0,14.8499,14.8598,14.8401,14.8401,27200.0
2017-06-21 13:25:00,15.05,15.05,15.03,15.04,13192.0,14.8499,14.8499,14.8302,14.8401,13192.0
2017-06-21 13:30:00,15.05,15.06,15.05,15.06,64320.0,14.8499,14.8598,14.8499,14.8598,64320.0
2017-06-21 13:35:00,15.04,15.04,15.03,15.03,130160.0,14.8401,14.8401,14.8302,14.8302,130160.0
2017-06-21 13:40:00,15.04,15.04,15.03,15.03,12960.0,14.8401,14.8401,14.8302,14.8302,12960.0
2017-06-21 13:45:00,15.03,15.03,15.03,15.03,14768.0,14.8302,14.8302,14.8302,14.8302,14768.0
2017-06-21 13:50:00,15.04,15.04,15.01,15.02,94800.0,14.8401,14.8401,14.8105,14.8203,94800.0
2017-06-21 13:55:00,15.02,15.02,15.01,15.02,24000.0,14.8203,14.8203,14.8105,14.8203,24000.0
2017-06-21 14:00:00,15.02,15.04,15.02,15.03,97360.0,14.8203,14.8401,14.8203,14.8302,97360.0
2017-06-21 14:05:00,15.01,15.04,15.01,15.03,96200.0,14.8105,14.8401,14.8105,14.8302,96200.0
2017-06-21 14:10:00,15.04,15.05,15.04,15.05,33400.0,14.8401,14.8499,14.8401,14.8499,33400.0
2017-06-21 14:15:00,15.06,15.08,15.06,15.07,143384.0,14.8598,14.8795,14.8598,14.8697,143384.0
2017-06-21 14:20:00,15.06,15.06,15.06,15.06,23200.0,14.8598,14.8598,14.8598,14.8598,23200.0
2017-06-21 14:25:00,15.05,15.06,15.03,15.03,29600.0,14.8499,14.8598,14.8302,14.8302,29600.0
2017-06-21 14:30:00,15.03,15.05,15.03,15.04,13600.0,14.8302,14.8499,14.8302,14.8401,13600.0
2017-06-21 14:35:00,15.04,15.1,15.04,15.09,113200.0,14.8401,14.8993,14.8401,14.8894,113200.0
2017-06-21 14:40:00,15.09,15.12,15.09,15.11,162888.0,14.8894,14.919,14.8894,14.9091,162888.0
2017-06-21 14:45:00,15.11,15.11,15.1,15.11,24800.0,14.9091,14.9091,14.8993,14.9091,24800.0
2017-06-21 14:50:00,15.11,15.11,15.1,15.11,13000.0,14.9091,14.9091,14.8993,14.9091,13000.0
2017-06-21 14:55:00,15.1,15.11,15.1,15.1,39856.0,14.8993,14.9091,14.8993,14.8993,39856.0
2017-06-21 15:00:00,15.09,15.1,15.08,15.08,62400.0,14.8894,14.8993,14.8795,14.8795,62400.0
2017-06-21 15:05:00,15.09,15.1,15.08,15.1,16000.0,14.8894,14.8993,14.8795,14.8993,16000.0
2017-06-21 15:10:00,15.1,15.11,15.09,15.1,181960.0,14.8993,14.9091,14.8894,14.8993,181960.0
2017-06-21 15:15:00,15.09,15.1,15.09,15.1,60400.0,14.8894,14.8993,14.8894,14.8993,60400.0
2017-06-21 15:20:00,15.1,15.1,15.1,15.1,101960.0,14.8993,14.8993,14.8993,14.8993,101960.0
2017-06-21 15:25:00,15.1,15.12,15.1,15.12,151120.0,14.8993,14.919,14.8993,14.919,151120.0
2017-06-21 15:30:00,15.11,15.11,15.09,15.09,184992.0,14.9091,14.9091,14.8894,14.8894,184992.0
2017-06-21 15:35:00,15.1,15.1,15.08,15.09,50080.0,14.8993,14.8993,14.8795,14.8894,50080.0
2017-06-21 15:40:00,15.08,15.11,15.08,15.11,28000.0,14.8795,14.9091,14.8795,14.9091,28000.0
2017-06-21 15:45:00,15.11,15.13,15.11,15.12,171296.0,14.9091,14.9289,14.9091,14.919,171296.0
2017-06-21 15:50:00,15.13,15.13,15.11,15.13,186784.0,14.9289,14.9289,14.9091,14.9289,186784.0
2017-06-21 15:55:00,15.12,15.14,15.11,15.12,641280.0,14.919,14.9387,14.9091,14.919,641280.0
2017-06-22 09:30:00,15.16,15.16,15.12,15.13,456704.0,14.9585,14.9585,14.919,14.9289,456704.0
2017-06-22 09:35:00,15.14,15.14,15.06,15.06,362376.0,14.9387,14.9387,14.8598,14.8598,362376.0
2017-06-22 09:40:00,15.06,15.11,15.06,15.1,273576.0,14.8598,14.9091,14.8598,14.8993,273576.0
2017-06-22 09:45:00,15.1,15.11,15.08,15.09,173136.0,14.8993,14.9091,14.8795,14.8894,173136.0
2017-06-22 09:50:00,15.09,15.09,15.08,15.09,88000.0,14.8894,14.8894,14.8795,14.8894,88000.0
2017-06-22 09:55:00,15.09,15.09,15.06,15.08,115560.0,14.8894,14.8894,14.8598,14.8795,115560.0
2017-06-22 10:00:00,15.08,15.08,15.04,15.07,242448.0,14.8795,14.8795,14.8401,14.8697,242448.0
2017-06-22 10:05:00,15.07,15.08,15.07,15.08,41600.0,14.8697,14.8795,14.8697,14.8795,41600.0
2017-06-22 10:10:00,15.08,15.1,15.08,15.1,76960.0,14.8795,14.8993,14.8795,14.8993,76960.0
2017-06-22 10:15:00,15.1,15.11,15.1,15.11,245016.0,14.8993,14.9091,14.8993,14.9091,245016.0
2017-06-22 10:20:00,15.1,15.1,15.08,15.09,59200.0,14.8993,14.8993,14.8795,14.8894,59200.0
2017-06-22 10:25:00,15.09,15.1,15.09,15.09,34400.0,14.8894,14.8993,14.8894,14.8894,34400.0
2017-06-22 10:30:00,15.09,15.1,15.07,15.07,265760.0,14.8894,14.8993,14.8697,14.8697,265760.0
2017-06-22 10:35:00,15.07,15.11,15.07,15.1,37600.0,14.8697,14.9091,14.8697,14.8993,37600.0
2017-06-22 10:40:00,15.1,15.13,15.1,15.12,161616.0,14.8993,14.9289,14.8993,14.919,161616.0
2017-06-22 10:45:00,15.13,15.14,15.13,15.14,101968.0,14.9289,14.9387,14.9289,14.9387,101968.0
2017-06-22 10:50:00,15.14,15.16,15.14,15.14,142168.0,14.9387,14.9585,14.9387,14.9387,142168.0
2017-06-22 10:55:00,15.15,15.15,15.13,15.13,118400.0,14.9486,14.9486,14.9289,14.9289,118400.0
2017-06-22 11:00:00,15.13,15.14,15.12,15.13,238216.0,14.9289,14.9387,14.919,14.9289,238216.0
2017-06-22 11:05:00,15.13,15.15,15.13,15.13,220256.0,14.9289,14.9486,14.9289,14.9289,220256.0
2017-06-22 11:10:00,15.13,15.15,15.13,15.14,67400.0,14.9289,14.9486,14.9289,14.9387,67400.0
2017-06-22 11:15:00,15.13,15.13,15.11,15.13,58920.0,14.9289,14.9289,14.9091,14.9289,58920.0
2017-06-22 11:20:00,15.13,15.15,15.13,15.15,22400.0,14.9289,14.9486,14.9289,14.9486,22400.0
2017-06-22 11:25:00,15.13,15.15,15.13,15.14,121560.0,14.9289,14.9486,14.9289,14.9387,121560.0
2017-06-22 11:30:00,15.14,15.14,15.12,15.13,62400.0,14.9387,14.9387,14.919,14.9289,62400.0
2017-06-22 11:35:00,15.13,15.13,15.13,15.13,28800.0,14.9289,14.9289,14.9289,14.9289,28800.0
2017-06-22 11:40:00,15.13,15.14,15.11,15.11,67632.0,14.9289,14.9387,14.9091,14.9091,67632.0
2017-06-22 11:45:00,15.11,15.13,15.11,15.13,69600.0,14.9091,14.9289,14.9091,14.9289,69600.0
2017-06-22 11:50:00,15.13,15.13,15.12,15.12,33920.0,14.9289,14.9289,14.919,14.919,33920.0
2017-06-22 11:55:00,15.12,15.14,15.12,15.14,175440.0,14.919,14.9387,14.919,14.9387,175440.0
2017-06-22 12:00:00,15.14,15.15,15.12,15.12,123256.0,14.9387,14.9486,14.919,14.919,123256.0
2017-06-22 12:05:00,15.13,15.14,15.12,15.12,42400.0,14.9289,14.9387,14.919,14.919,42400.0
2017-06-22 12:10:00,15.12,15.13,15.12,15.13,34400.0,14.919,14.9289,14.919,14.9289,34400.0
2017-06-22 12:15:00,15.13,15.13,15.12,15.12,57360.0,14.9289,14.9289,14.919,14.919,57360.0
2017-06-22 12:20:00,15.13,15.13,15.13,15.13,8000.0,14.9289,14.9289,14.9289,14.9289,8000.0
2017-06-22 12:25:00,15.14,15.14,15.14,15.14,24592.0,14.9387,14.9387,14.9387,14.9387,24592.0
2017-06-22 12:30:00,15.14,15.17,15.14,15.16,138576.0,14.9387,14.9683,14.9387,14.9585,138576.0
2017-06-22 12:35:00,15.16,15.16,15.15,15.15,23600.0,14.9585,14.9585,14.9486,14.9486,23600.0
2017-06-22 12:40:00,15.15,15.16,15.15,15.16,5200.0,14.9486,14.9585,14.9486,14.9585,5200.0
2017-06-22 12:45:00,15.17,15.18,15.17,15.18,33584.0,14.9683,14.9782,14.9683,14.9782,33584.0
2017-06-22 12:50:00,15.19,15.22,15.19,15.21,140160.0,14.9881,15.0177,14.9881,15.0078,140160.0
2017-06-22 12:55:00,15.21,15.21,15.19,15.2,91600.0,15.0078,15.0078,14.9881,14.9979,91600.0
2017-06-22 13:00:00,15.21,15.21,15.21,15.21,7200.0,15.0078,15.0078,15.0078,15.0078,7200.0
2017-06-22 13:05:00,15.21,15.22,15.21,15.22,124144.0,15.0078,15.0177,15.0078,15.0177,124144.0
2017-06-22 13:10:00,15.22,15.22,15.2,15.2,113512.0,15.0177,15.0177,14.9979,14.9979,113512.0
2017-06-22 13:15:00,15.2,15.21,15.2,15.21,16800.0,14.9979,15.0078,14.9979,15.0078,16800.0
2017-06-22 13:20:00,15.2,15.2,15.19,15.19,19200.0,14.9979,14.9979,14.9881,14.9881,19200.0
2017-06-22 13:25:00,15.19,15.2,15.19,15.2,13800.0,14.9881,14.9979,14.9881,14.9979,13800.0
2017-06-22 13:30:00,15.2,15.2,15.2,15.2,19200.0,14.9979,14.9979,14.9979,14.9979,19200.0
2017-06-22 13:35:00,15.2,15.2,15.2,15.2,25440.0,14.9979,14.9979,14.9979,14.9979,25440.0
2017-06-22 13:40:00,15.2,15.2,15.19,15.19,26400.0,14.9979,14.9979,14.9881,14.9881,26400.0
2017-06-22 13:45:00,15.19,15.2,15.19,15.2,11200.0,14.9881,14.9979,14.9881,14.9979,11200.0
2017-06-22 13:50:00,15.2,15.2,15.2,15.2,2400.0,14.9979,14.9979,14.9979,14.9979,2400.0
2017-06-22 13:55:00,15.2,15.2,15.2,15.2,35880.0,14.9979,14.9979,14.9979,14.9979,35880.0
2017-06-22 14:00:00,15.2,15.2,15.2,15.2,12888.0,14.9979,14.9979,14.9979,14.9979,12888.0
2017-06-22 14:05:00,15.2,15.21,15.2,15.21,11200.0,14.9979,15.0078,14.9979,15.0078,11200.0
2017-06-22 14:10:00,15.2,15.22,15.19,15.21,53696.0,14.9979,15.0177,14.9881,15.0078,53696.0
2017-06-22 14:15:00,15.21,15.21,15.21,15.21,1600.0,15.0078,15.0078,15.0078,15.0078,1600.0
2017-06-22 14:20:00,15.2,15.2,15.17,15.18,55768.0,14.9979,14.9979,14.9683,14.9782,55768.0
2017-06-22 14:25:00,15.18,15.19,15.17,15.18,45600.0,14.9782,14.9881,14.9683,14.9782,45600.0
2017-06-22 14:30:00,15.18,15.19,15.18,15.18,13600.0,14.9782,14.9881,14.9782,14.9782,13600.0
2017-06-22 14:35:00,15.18,15.18,15.16,15.17,59976.0,14.9782,14.9782,14.9585,14.9683,59976.0
2017-06-22 14:40:00,15.17,15.18,15.16,15.18,34400.0,14.9683,14.9782,14.9585,14.9782,34400.0
2017-06-22 14:45:00,15.18,15.18,15.18,15.18,20520.0,14.9782,14.9782,14.9782,14.9782,20520.0
2017-06-22 14:50:00,15.19,15.19,15.17,15.17,338808.0,14.9881,14.9881,14.9683,14.9683,338808.0
2017-06-22 14:55:00,15.17,15.19,15.17,15.19,30400.0,14.9683,14.9881,14.9683,14.9881,30400.0
2017-06-22 15:00:00,15.19,15.19,15.18,15.18,22664.0,14.9881,14.9881,14.9782,14.9782,22664.0
2017-06-22 15:05:00,15.18,15.2,15.18,15.19,178000.0,14.9782,14.9979,14.9782,14.9881,178000.0
2017-06-22 15:10:00,15.19,15.19,15.18,15.18,79232.0,14.9881,14.9881,14.9782,14.9782,79232.0
2017-06-22 15:15:00,15.18,15.19,15.18,15.19,80816.0,14.9782,14.9881,14.9782,14.9881,80816.0
2017-06-22 15:20:00,15.19,15.19,15.18,15.18,22136.0,14.9881,14.9881,14.9782,14.9782,22136.0
2017-06-22 15:25:00,15.18,15.19,15.17,15.17,15344.0,14.9782,14.9881,14.9683,14.9683,15344.0
2017-06-22 15:30:00,15.17,15.18,15.16,15.17,52288.0,14.9683,14.9782,14.9585,14.9683,52288.0
2017-06-22 15:35:00,15.17,15.18,15.14,15.14,103288.0,14.9683,14.9782,14.9387,14.9387,103288.0
2017-06-22 15:40:00,15.14,15.15,15.12,15.13,86808.0,14.9387,14.9486,14.919,14.9289,86808.0
2017-06-22 15:45:00,15.13,15.14,15.13,15.13,81256.0,14.9289,14.9387,14.9289,14.9289,81256.0
2017-06-22 15:50:00,15.13,15.13,15.11,15.11,88944.0,14.9289,14.9289,14.9091,14.9091,88944.0
2017-06-22 15:55:00,15.12,15.12,15.11,15.11,339136.0,14.919,14.919,14.9091,14.9091,339136.0
2017-06-23 09:30:00,15.08,15.11,15.07,15.07,156488.0,14.8795,14.9091,14.8697,14.8697,156488.0
2017-06-23 09:35:00,15.06,15.07,15.04,15.06,199600.0,14.8598,14.8697,14.8401,14.8598,199600.0
2017-06-23 09:40:00,15.06,15.07,15.01,15.01,203736.0,14.8598,14.8697,14.8105,14.8105,203736.0
2017-06-23 09:45:00,15.01,15.02,15.0,15.02,88872.0,14.8105,14.8203,14.8006,14.8203,88872.0
2017-06-23 09:50:00,15.02,15.03,15.01,15.03,148904.0,14.8203,14.8302,14.8105,14.8302,148904.0
2017-06-23 09:55:00,15.02,15.05,15.01,15.05,95976.0,14.8203,14.8499,14.8105,14.8499,95976.0
2017-06-23 10:00:00,15.05,15.06,15.04,15.04,73424.0,14.8499,14.8598,14.8401,14.8401,73424.0
2017-06-23 10:05:00,15.04,15.05,15.04,15.05,39600.0,14.8401,14.8499,14.8401,14.8499,39600.0
2017-06-23 10:10:00,15.06,15.07,15.05,15.06,198640.0,14.8598,14.8697,14.8499,14.8598,198640.0
2017-06-23 10:15:00,15.07,15.07,15.06,15.06,12800.0,14.8697,14.8697,14.8598,14.8598,12800.0
2017-06-23 10:20:00,15.07,15.1,15.07,15.09,106000.0,14.8697,14.8993,14.8697,14.8894,106000.0
2017-06-23 10:25:00,15.1,15.11,15.1,15.1,36384.0,14.8993,14.9091,14.8993,14.8993,36384.0
2017-06-23 10:30:00,15.11,15.14,15.11,15.14,244528.0,14.9091,14.9387,14.9091,14.9387,244528.0
2017-06-23 10:35:00,15.13,15.14,15.13,15.13,48264.0,14.9289,14.9387,14.9289,14.9289,48264.0
2017-06-23 10:40:00,15.14,15.16,15.14,15.16,105616.0,14.9387,14.9585,14.9387,14.9585,105616.0
2017-06-23 10:45:00,15.16,15.16,15.14,15.15,33040.0,14.9585,14.9585,14.9387,14.9486,33040.0
2017-06-23 10:50:00,15.15,15.16,15.15,15.16,147136.0,14.9486,14.9585,14.9486,14.9585,147136.0
2017-06-23 10:55:00,15.15,15.15,15.14,15.14,20640.0,14.9486,14.9486,14.9387,14.9387,20640.0
2017-06-23 11:00:00,15.14,15.16,15.14,15.16,53944.0,14.9387,14.9585,14.9387,14.9585,53944.0
2017-06-23 11:05:00,15.16,15.17,15.15,15.15,22672.0,14.9585,14.9683,14.9486,14.9486,22672.0
2017-06-23 11:10:00,15.16,15.16,15.14,15.15,35200.0,14.9585,14.9585,14.9387,14.9486,35200.0
2017-06-23 11:15:00,15.14,15.15,15.14,15.14,17920.0,14.9387,14.9486,14.9387,14.9387,17920.0
2017-06-23 11:20:00,15.14,15.15,15.14,15.15,56800.0,14.9387,14.9486,14.9387,14.9486,56800.0
2017-06-23 11:25:00,15.16,15.16,15.15,15.15,1600.0,14.9585,14.9585,14.9486,14.9486,1600.0
2017-06-23 11:30:00,15.15,15.15,15.14,15.14,20400.0,14.9486,14.9486,14.9387,14.9387,20400.0
2017-06-23 11:35:00,15.15,15.15,15.14,15.14,5200.0,14.9486,14.9486,14.9387,14.9387,5200.0
2017-06-23 11:40:00,15.14,15.14,15.14,15.14,11200.0,14.9387,14.9387,14.9387,14.9387,11200.0
2017-06-23 11:45:00,15.14,15.15,15.14,15.15,16800.0,14.9387,14.9486,14.9387,14.9486,16800.0
2017-06-23 11:50:00,15.16,15.18,15.16,15.18,115528.0,14.9585,14.9782,14.9585,14.9782,115528.0
2017-06-23 11:55:00,15.18,15.2,15.17,15.18,122000.0,14.9782,14.9979,14.9683,14.9782,122000.0
2017-06-23 12:00:00,15.18,15.19,15.18,15.19,20800.0,14.9782,14.9881,14.9782,14.9881,20800.0
2017-06-23 12:05:00,15.19,15.19,15.18,15.18,19200.0,14.9881,14.9881,14.9782,14.9782,19200.0
2017-06-23 12:10:00,15.17,15.18,15.17,15.18,12000.0,14.9683,14.9782,14.9683,14.9782,12000.0
2017-06-23 12:15:00,15.19,15.19,15.19,15.19,26496.0,14.9881,14.9881,14.9881,14.9881,26496.0
2017-06-23 12:20:00,15.19,15.22,15.19,15.22,63760.0,14.9881,15.0177,14.9881,15.0177,63760.0
2017-06-23 12:25:00,15.21,15.22,15.21,15.22,23200.0,15.0078,15.0177,15.0078,15.0177,23200.0
2017-06-23 12:30:00,15.23,15.24,15.23,15.24,206392.0,15.0275,15.0374,15.0275,15.0374,206392.0
2017-06-23 12:35:00,15.24,15.24,15.23,15.23,29512.0,15.0374,15.0374,15.0275,15.0275,29512.0
2017-06-23 12:40:00,15.23,15.23,15.23,15.23,7200.0,15.0275,15.0275,15.0275,15.0275,7200.0
2017-06-23 12:45:00,15.23,15.25,15.23,15.24,173736.0,15.0275,15.0473,15.0275,15.0374,173736.0
2017-06-23 12:50:00,15.24,15.24,15.23,15.23,20800.0,15.0374,15.0374,15.0275,15.0275,20800.0
2017-06-23 12:55:00,15.23,15.23,15.22,15.22,4000.0,15.0275,15.0275,15.0177,15.0177,4000.0
2017-06-23 13:00:00,15.23,15.23,15.21,15.21,1600.0,15.0275,15.0275,15.0078,15.0078,1600.0
2017-06-23 13:05:00,15.22,15.22,15.21,15.22,21424.0,15.0177,15.0177,15.0078,15.0177,21424.0
2017-06-23 13:10:00,15.22,15.22,15.22,15.22,3568.0,15.0177,15.0177,15.0177,15.0177,3568.0
2017-06-23 13:15:00,15.23,15.24,15.23,15.23,64800.0,15.0275,15.0374,15.0275,15.0275,64800.0
2017-06-23 13:20:00,15.23,15.24,15.23,15.24,48800.0,15.0275,15.0374,15.0275,15.0374,48800.0
2017-06-23 13:25:00,15.23,15.24,15.23,15.24,20040.0,15.0275,15.0374,15.0275,15.0374,20040.0
2017-06-23 13:30:00,15.24,15.25,15.24,15.25,34000.0,15.0374,15.0473,15.0374,15.0473,34000.0
2017-06-23 13:35:00,15.25,15.27,15.25,15.26,72744.0,15.0473,15.067,15.0473,15.0571,72744.0
2017-06-23 13:40:00,15.26,15.26,15.25,15.26,12000.0,15.0571,15.0571,15.0473,15.0571,12000.0
2017-06-23 13:45:00,15.25,15.25,15.25,15.25,17760.0,15.0473,15.0473,15.0473,15.0473,17760.0
2017-06-23 13:50:00,15.26,15.26,15.26,15.26,43600.0,15.0571,15.0571,15.0571,15.0571,43600.0
2017-06-23 13:55:00,15.26,15.26,15.26,15.26,8000.0,15.0571,15.0571,15.0571,15.0571,8000.0
2017-06-23 14:00:00,15.25,15.26,15.25,15.26,27488.0,15.0473,15.0571,15.0473,15.0571,27488.0
2017-06-23 14:05:00,15.25,15.25,15.25,15.25,7200.0,15.0473,15.0473,15.0473,15.0473,7200.0
2017-06-23 14:10:00,15.25,15.25,15.25,15.25,0.0,15.0473,15.0473,15.0473,15.0473,0.0
2017-06-23 14:15:00,15.25,15.25,15.25,15.25,5600.0,15.0473,15.0473,15.0473,15.0473,5600.0
2017-06-23 14:20:00,15.25,15.25,15.23,15.23,205720.0,15.0473,15.0473,15.0275,15.0275,205720.0
2017-06-23 14:25:00,15.24,15.24,15.23,15.23,35200.0,15.0374,15.0374,15.0275,15.0275,35200.0
2017-06-23 14:30:00,15.23,15.24,15.22,15.24,51600.0,15.0275,15.0374,15.0177,15.0374,51600.0
2017-06-23 14:35:00,15.23,15.23,15.22,15.22,40960.0,15.0275,15.0275,15.0177,15.0177,40960.0
2017-06-23 14:40:00,15.22,15.22,15.2,15.2,30464.0,15.0177,15.0177,14.9979,14.9979,30464.0
2017-06-23 14:45:00,15.2,15.21,15.2,15.21,2400.0,14.9979,15.0078,14.9979,15.0078,2400.0
2017-06-23 14:50:00,15.21,15.22,15.21,15.22,40880.0,15.0078,15.0177,15.0078,15.0177,40880.0
2017-06-23 14:55:00,15.22,15.23,15.21,15.21,18400.0,15.0177,15.0275,15.0078,15.0078,18400.0
2017-06-23 15:00:00,15.21,15.21,15.16,15.17,133408.0,15.0078,15.0078,14.9585,14.9683,133408.0
2017-06-23 15:05:00,15.17,15.18,15.17,15.18,17600.0,14.9683,14.9782,14.9683,14.9782,17600.0
2017-06-23 15:10:00,15.18,15.18,15.17,15.17,20400.0,14.9782,14.9782,14.9683,14.9683,20400.0
2017-06-23 15:15:00,15.17,15.19,15.16,15.18,82720.0,14.9683,14.9881,14.9585,14.9782,82720.0
2017-06-23 15:20:00,15.18,15.19,15.17,15.17,30400.0,14.9782,14.9881,14.9683,14.9683,30400.0
2017-06-23 15:25:00,15.17,15.17,15.15,15.16,214096.0,14.9683,14.9683,14.9486,14.9585,214096.0
2017-06-23 15:30:00,15.15,15.2,15.15,15.2,66648.0,14.9486,14.9979,14.9486,14.9979,66648.0
2017-06-23 15:35:00,15.2,15.21,15.18,15.18,91320.0,14.9979,15.0078,14.9782,14.9782,91320.0
2017-06-23 15:40:00,15.18,15.23,15.18,15.22,141032.0,14.9782,15.0275,14.9782,15.0177,141032.0
2017-06-23 15:45:00,15.22,15.23,15.22,15.22,139376.0,15.0177,15.0275,15.0177,15.0177,139376.0
2017-06-23 15:50:00,15.22,15.23,15.21,15.22,232320.0,15.0177,15.0275,15.0078,15.0177,232320.0
2017-06-23 15:55:00,15.22,15.24,15.22,15.22,459216.0,15.0177,15.0374,15.0177,15.0177,459216.0
2017-06-26 09:30:00,15.39,15.44,15.38,15.44,639448.0,15.1854,15.2347,15.1755,15.2347,639448.0
2017-06-26 09:35:00,15.44,15.45,15.42,15.42,427536.0,15.2347,15.2446,15.215,15.215,427536.0
2017-06-26 09:40:00,15.42,15.45,15.41,15.44,211120.0,15.215,15.2446,15.2051,15.2347,211120.0
2017-06-26 09:45:00,15.44,15.45,15.41,15.42,175928.0,15.2347,15.2446,15.2051,15.215,175928.0
2017-06-26 09:50:00,15.42,15.42,15.4,15.4,120168.0,15.215,15.215,15.1953,15.1953,120168.0
2017-06-26 09:55:00,15.41,15.41,15.4,15.4,48200.0,15.2051,15.2051,15.1953,15.1953,48200.0
2017-06-26 10:00:00,15.41,15.41,15.36,15.37,144424.0,15.2051,15.2051,15.1558,15.1657,144424.0
2017-06-26 10:05:00,15.36,15.37,15.31,15.32,162616.0,15.1558,15.1657,15.1065,15.1163,162616.0
2017-06-26 10:10:00,15.32,15.32,15.29,15.31,96504.0,15.1163,15.1163,15.0867,15.1065,96504.0
2017-06-26 10:15:00,15.31,15.31,15.27,15.29,121000.0,15.1065,15.1065,15.067,15.0867,121000.0
2017-06-26 10:20:00,15.28,15.31,15.28,15.31,49200.0,15.0769,15.1065,15.0769,15.1065,49200.0
2017-06-26 10:25:00,15.31,15.33,15.31,15.32,220888.0,15.1065,15.1262,15.1065,15.1163,220888.0
2017-06-26 10:30:00,15.33,15.33,15.27,15.28,188800.0,15.1262,15.1262,15.067,15.0769,188800.0
2017-06-26 10:35:00,15.29,15.29,15.21,15.21,453360.0,15.0867,15.0867,15.0078,15.0078,453360.0
2017-06-26 10:40:00,15.2,15.2,15.17,15.19,207360.0,14.9979,14.9979,14.9683,14.9881,207360.0
2017-06-26 10:45:00,15.19,15.21,15.16,15.16,148720.0,14.9881,15.0078,14.9585,14.9585,148720.0
2017-06-26 10:50:00,15.17,15.19,15.15,15.19,154224.0,14.9683,14.9881,14.9486,14.9881,154224.0
2017-06-26 10:55:00,15.19,15.19,15.12,15.16,292640.0,14.9881,14.9881,14.919,14.9585,292640.0
2017-06-26 11:00:00,15.16,15.17,15.1,15.1,245752.0,14.9585,14.9683,14.8993,14.8993,245752.0
2017-06-26 11:05:00,15.1,15.11,15.06,15.09,194552.0,14.8993,14.9091,14.8598,14.8894,194552.0
2017-06-26 11:10:00,15.09,15.11,15.06,15.11,141136.0,14.8894,14.9091,14.8598,14.9091,141136.0
2017-06-26 11:15:00,15.12,15.12,15.08,15.1,106808.0,14.919,14.919,14.8795,14.8993,106808.0
2017-06-26 11:20:00,15.09,15.09,15.05,15.09,140832.0,14.8894,14.8894,14.8499,14.8894,140832.0
2017-06-26 11:25:00,15.1,15.1,15.09,15.1,84936.0,14.8993,14.8993,14.8894,14.8993,84936.0
2017-06-26 11:30:00,15.09,15.09,15.05,15.06,88800.0,14.8894,14.8894,14.8499,14.8598,88800.0
2017-06-26 11:35:00,15.04,15.08,15.02,15.06,232512.0,14.8401,14.8795,14.8203,14.8598,232512.0
2017-06-26 11:40:00,15.06,15.13,15.06,15.12,232744.0,14.8598,14.9289,14.8598,14.919,232744.0
2017-06-26 11:45:00,15.12,15.13,15.11,15.11,44000.0,14.919,14.9289,14.9091,14.9091,44000.0
2017-06-26 11:50:00,15.12,15.12,15.09,15.1,107888.0,14.919,14.919,14.8894,14.8993,107888.0
2017-06-26 11:55:00,15.1,15.15,15.09,15.15,209888.0,14.8993,14.9486,14.8894,14.9486,209888.0
2017-06-26 12:00:00,15.15,15.16,15.14,15.16,69920.0,14.9486,14.9585,14.9387,14.9585,69920.0
2017-06-26 12:05:00,15.16,15.16,15.14,15.15,43200.0,14.9585,14.9585,14.9387,14.9486,43200.0
2017-06-26 12:10:00,15.16,15.16,15.14,15.14,53488.0,14.9585,14.9585,14.9387,14.9387,53488.0
2017-06-26 12:15:00,15.15,15.15,15.13,15.14,168800.0,14.9486,14.9486,14.9289,14.9387,168800.0
2017-06-26 12:20:00,15.14,15.15,15.13,15.13,27200.0,14.9387,14.9486,14.9289,14.9289,27200.0
2017-06-26 12:25:00,15.13,15.14,15.12,15.14,20800.0,14.9289,14.9387,14.919,14.9387,20800.0
2017-06-26 12:30:00,15.15,15.17,15.14,15.17,117056.0,14.9486,14.9683,14.9387,14.9683,117056.0
2017-06-26 12:35:00,15.17,15.2,15.17,15.2,76160.0,14.9683,14.9979,14.9683,14.9979,76160.0
2017-06-26 12:40:00,15.2,15.21,15.2,15.21,119288.0,14.9979,15.0078,14.9979,15.0078,119288.0
2017-06-26 12:45:00,15.21,15.21,15.19,15.19,96000.0,15.0078,15.0078,14.9881,14.9881,96000.0
2017-06-26 12:50:00,15.18,15.22,15.18,15.22,59000.0,14.9782,15.0177,14.9782,15.0177,59000.0
2017-06-26 12:55:00,15.21,15.21,15.2,15.2,5600.0,15.0078,15.0078,14.9979,14.9979,5600.0
2017-06-26 13:00:00,15.2,15.2,15.16,15.17,115920.0,14.9979,14.9979,14.9585,14.9683,115920.0
2017-06-26 13:05:00,15.17,15.18,15.17,15.18,19200.0,14.9683,14.9782,14.9683,14.9782,19200.0
2017-06-26 13:10:00,15.18,15.18,15.15,15.15,32176.0,14.9782,14.9782,14.9486,14.9486,32176.0
2017-06-26 13:15:00,15.15,15.16,15.14,15.16,154528.0,14.9486,14.9585,14.9387,14.9585,154528.0
2017-06-26 13:20:00,15.16,15.16,15.16,15.16,2016.0,14.9585,14.9585,14.9585,14.9585,2016.0
2017-06-26 13:25:00,15.16,15.17,15.15,15.17,25600.0,14.9585,14.9683,14.9486,14.9683,25600.0
2017-06-26 13:30:00,15.16,15.18,15.16,15.18,74656.0,14.9585,14.9782,14.9585,14.9782,74656.0
2017-06-26 13:35:00,15.18,15.19,15.17,15.19,21600.0,14.9782,14.9881,14.9683,14.9881,21600.0
2017-06-26 13:40:00,15.18,15.18,15.17,15.17,10432.0,14.9782,14.9782,14.9683,14.9683,10432.0
2017-06-26 13:45:00,15.17,15.18,15.17,15.17,7840.0,14.9683,14.9782,14.9683,14.9683,7840.0
2017-06-26 13:50:00,15.16,15.18,15.16,15.18,4000.0,14.9585,14.9782,14.9585,14.9782,4000.0
2017-06-26 13:55:00,15.18,15.18,15.18,15.18,10400.0,14.9782,14.9782,14.9782,14.9782,10400.0
2017-06-26 14:00:00,15.18,15.18,15.16,15.17,41712.0,14.9782,14.9782,14.9585,14.9683,41712.0
2017-06-26 14:05:00,15.17,15.17,15.14,15.14,31600.0,14.9683,14.9683,14.9387,14.9387,31600.0
2017-06-26 14:10:00,15.15,15.15,15.11,15.13,44800.0,14.9486,14.9486,14.9091,14.9289,44800.0
2017-06-26 14:15:00,15.12,15.14,15.12,15.13,16320.0,14.919,14.9387,14.919,14.9289,16320.0
2017-06-26 14:20:00,15.13,15.14,15.1,15.1,93432.0,14.9289,14.9387,14.8993,14.8993,93432.0
2017-06-26 14:25:00,15.1,15.12,15.1,15.12,57600.0,14.8993,14.919,14.8993,14.919,57600.0
2017-06-26 14:30:00,15.12,15.15,15.12,15.15,44000.0,14.919,14.9486,14.919,14.9486,44000.0
2017-06-26 14:35:00,15.13,15.14,15.13,15.14,24232.0,14.9289,14.9387,14.9289,14.9387,24232.0
2017-06-26 14:40:00,15.14,15.15,15.13,15.14,44000.0,14.9387,14.9486,14.9289,14.9387,44000.0
2017-06-26 14:45:00,15.15,15.15,15.13,15.15,68000.0,14.9486,14.9486,14.9289,14.9486,68000.0
2017-06-26 14:50:00,15.15,15.16,15.14,15.14,29600.0,14.9486,14.9585,14.9387,14.9387,29600.0
2017-06-26 14:55:00,15.15,15.15,15.12,15.13,58560.0,14.9486,14.9486,14.919,14.9289,58560.0
2017-06-26 15:00:00,15.13,15.13,15.09,15.12,175336.0,14.9289,14.9289,14.8894,14.919,175336.0
2017-06-26 15:05:00,15.12,15.15,15.12,15.15,240248.0,14.919,14.9486,14.919,14.9486,240248.0
2017-06-26 15:10:00,15.14,15.15,15.14,15.15,94648.0,14.9387,14.9486,14.9387,14.9486,94648.0
2017-06-26 15:15:00,15.15,15.15,15.12,15.14,42592.0,14.9486,14.9486,14.919,14.9387,42592.0
2017-06-26 15:20:00,15.13,15.13,15.1,15.11,79904.0,14.9289,14.9289,14.8993,14.9091,79904.0
2017-06-26 15:25:00,15.11,15.13,15.1,15.13,117064.0,14.9091,14.9289,14.8993,14.9289,117064.0
2017-06-26 15:30:00,15.12,15.13,15.11,15.12,64080.0,14.919,14.9289,14.9091,14.919,64080.0
2017-06-26 15:35:00,15.12,15.13,15.1,15.11,72904.0,14.919,14.9289,14.8993,14.9091,72904.0
2017-06-26 15:40:00,15.11,15.11,15.07,15.1,212496.0,14.9091,14.9091,14.8697,14.8993,212496.0
2017-06-26 15:45:00,15.1,15.13,15.09,15.12,162400.0,14.8993,14.9289,14.8894,14.919,162400.0
2017-06-26 15:50:00,15.11,15.14,15.1,15.11,325664.0,14.9091,14.9387,14.8993,14.9091,325664.0
2017-06-26 15:55:00,15.11,15.11,15.08,15.08,362064.0,14.9091,14.9091,14.8795,14.8795,362064.0
2017-06-27 09:30:00,14.97,14.97,14.85,14.9,902240.0,14.771,14.771,14.6526,14.7019,902240.0
2017-06-27 09:35:00,14.9,14.93,14.88,14.9,617104.0,14.7019,14.7315,14.6822,14.7019,617104.0
2017-06-27 09:40:00,14.89,14.97,14.89,14.92,481888.0,14.6921,14.771,14.6921,14.7217,481888.0
2017-06-27 09:45:00,14.93,14.95,14.91,14.93,639936.0,14.7315,14.7513,14.7118,14.7315,639936.0
2017-06-27 09:50:00,14.93,14.94,14.91,14.93,288696.0,14.7315,14.7414,14.7118,14.7315,288696.0
2017-06-27 09:55:00,14.93,14.93,14.88,14.9,296800.0,14.7315,14.7315,14.6822,14.7019,296800.0
2017-06-27 10:00:00,14.9,14.97,14.9,14.97,303392.0,14.7019,14.771,14.7019,14.771,303392.0
2017-06-27 10:05:00,14.97,14.99,14.96,14.96,185400.0,14.771,14.7907,14.7611,14.7611,185400.0
2017-06-27 10:10:00,14.97,14.99,14.93,14.95,268016.0,14.771,14.7907,14.7315,14.7513,268016.0
2017-06-27 10:15:00,14.95,14.95,14.92,14.93,102760.0,14.7513,14.7513,14.7217,14.7315,102760.0
2017-06-27 10:20:00,14.93,14.97,14.93,14.93,89200.0,14.7315,14.771,14.7315,14.7315,89200.0
2017-06-27 10:25:00,14.93,14.94,14.9,14.9,89640.0,14.7315,14.7414,14.7019,14.7019,89640.0
2017-06-27 10:30:00,14.91,14.95,14.91,14.95,121136.0,14.7118,14.7513,14.7118,14.7513,121136.0
2017-06-27 10:35:00,14.95,14.96,14.92,14.96,315208.0,14.7513,14.7611,14.7217,14.7611,315208.0
2017-06-27 10:40:00,14.95,15.01,14.95,14.99,269176.0,14.7513,14.8105,14.7513,14.7907,269176.0
2017-06-27 10:45:00,14.98,15.0,14.98,14.98,86952.0,14.7809,14.8006,14.7809,14.7809,86952.0
2017-06-27 10:50:00,14.99,14.99,14.97,14.98,84416.0,14.7907,14.7907,14.771,14.7809,84416.0
2017-06-27 10:55:00,14.98,14.98,14.96,14.97,84240.0,14.7809,14.7809,14.7611,14.771,84240.0
2017-06-27 11:00:00,14.97,15.0,14.97,14.99,168080.0,14.771,14.8006,14.771,14.7907,168080.0
2017-06-27 11:05:00,14.99,15.0,14.96,14.97,111152.0,14.7907,14.8006,14.7611,14.771,111152.0
2017-06-27 11:10:00,14.97,14.97,14.95,14.96,265776.0,14.771,14.771,14.7513,14.7611,265776.0
2017-06-27 11:15:00,14.96,14.98,14.95,14.96,62128.0,14.7611,14.7809,14.7513,14.7611,62128.0
2017-06-27 11:20:00,14.97,14.97,14.93,14.93,139576.0,14.771,14.771,14.7315,14.7315,139576.0
2017-06-27 11:25:00,14.93,14.95,14.93,14.94,93976.0,14.7315,14.7513,14.7315,14.7414,93976.0
2017-06-27 11:30:00,14.94,14.95,14.92,14.94,114336.0,14.7414,14.7513,14.7217,14.7414,114336.0
2017-06-27 11:35:00,14.94,14.96,14.94,14.96,53600.0,14.7414,14.7611,14.7414,14.7611,53600.0
2017-06-27 11:40:00,14.97,14.97,14.96,14.96,99200.0,14.771,14.771,14.7611,14.7611,99200.0
2017-06-27 11:45:00,14.96,14.97,14.95,14.95,49600.0,14.7611,14.771,14.7513,14.7513,49600.0
2017-06-27 11:50:00,14.95,14.95,14.91,14.91,129888.0,14.7513,14.7513,14.7118,14.7118,129888.0
2017-06-27 11:55:00,14.91,14.93,14.91,14.92,33600.0,14.7118,14.7315,14.7118,14.7217,33600.0
2017-06-27 12:00:00,14.92,14.93,14.91,14.93,16968.0,14.7217,14.7315,14.7118,14.7315,16968.0
2017-06-27 12:05:00,14.93,14.93,14.93,14.93,30400.0,14.7315,14.7315,14.7315,14.7315,30400.0
2017-06-27 12:10:00,14.93,14.94,14.93,14.93,10400.0,14.7315,14.7414,14.7315,14.7315,10400.0
2017-06-27 12:15:00,14.92,14.92,14.9,14.9,45240.0,14.7217,14.7217,14.7019,14.7019,45240.0
2017-06-27 12:20:00,14.9,14.92,14.9,14.91,71360.0,14.7019,14.7217,14.7019,14.7118,71360.0
2017-06-27 12:25:00,14.91,14.93,14.91,14.92,23608.0,14.7118,14.7315,14.7118,14.7217,23608.0
2017-06-27 12:30:00,14.92,14.92,14.88,14.88,110000.0,14.7217,14.7217,14.6822,14.6822,110000.0
2017-06-27 12:35:00,14.87,14.87,14.83,14.84,229672.0,14.6723,14.6723,14.6329,14.6427,229672.0
2017-06-27 12:40:00,14.83,14.86,14.82,14.86,68240.0,14.6329,14.6625,14.623,14.6625,68240.0
2017-06-27 12:45:00,14.85,14.86,14.85,14.85,57112.0,14.6526,14.6625,14.6526,14.6526,57112.0
2017-06-27 12:50:00,14.84,14.84,14.79,14.79,261680.0,14.6427,14.6427,14.5934,14.5934,261680.0
2017-06-27 12:55:00,14.8,14.82,14.78,14.81,161576.0,14.6033,14.623,14.5835,14.6131,161576.0
2017-06-27 13:00:00,14.81,14.81,14.79,14.8,69600.0,14.6131,14.6131,14.5934,14.6033,69600.0
2017-06-27 13:05:00,14.8,14.81,14.76,14.76,199112.0,14.6033,14.6131,14.5638,14.5638,199112.0
2017-06-27 13:10:00,14.75,14.77,14.74,14.76,218712.0,14.5539,14.5737,14.5441,14.5638,218712.0
2017-06-27 13:15:00,14.76,14.78,14.75,14.78,130416.0,14.5638,14.5835,14.5539,14.5835,130416.0
2017-06-27 13:20:00,14.79,14.81,14.79,14.81,130400.0,14.5934,14.6131,14.5934,14.6131,130400.0
2017-06-27 13:25:00,14.81,14.81,14.79,14.79,120440.0,14.6131,14.6131,14.5934,14.5934,120440.0
2017-06-27 13:30:00,14.8,14.81,14.76,14.77,73896.0,14.6033,14.6131,14.5638,14.5737,73896.0
2017-06-27 13:35:00,14.78,14.78,14.67,14.69,340264.0,14.5835,14.5835,14.475,14.4947,340264.0
2017-06-27 13:40:00,14.68,14.73,14.66,14.67,347128.0,14.4848,14.5342,14.4651,14.475,347128.0
2017-06-27 13:45:00,14.67,14.68,14.61,14.67,494888.0,14.475,14.4848,14.4158,14.475,494888.0
2017-06-27 13:50:00,14.66,14.68,14.64,14.67,286560.0,14.4651,14.4848,14.4454,14.475,286560.0
2017-06-27 13:55:00,14.68,14.69,14.65,14.67,145440.0,14.4848,14.4947,14.4552,14.475,145440.0
2017-06-27 14:00:00,14.67,14.69,14.64,14.65,219928.0,14.475,14.4947,14.4454,14.4552,219928.0
2017-06-27 14:05:00,14.65,14.65,14.61,14.65,345224.0,14.4552,14.4552,14.4158,14.4552,345224.0
2017-06-27 14:10:00,14.65,14.65,14.59,14.61,268120.0,14.4552,14.4552,14.396,14.4158,268120.0
2017-06-27 14:15:00,14.61,14.65,14.59,14.65,297320.0,14.4158,14.4552,14.396,14.4552,297320.0
2017-06-27 14:20:00,14.65,14.65,14.63,14.64,136536.0,14.4552,14.4552,14.4355,14.4454,136536.0
2017-06-27 14:25:00,14.65,14.71,14.65,14.7,206064.0,14.4552,14.5144,14.4552,14.5046,206064.0
2017-06-27 14:30:00,14.69,14.74,14.69,14.72,316688.0,14.4947,14.5441,14.4947,14.5243,316688.0
2017-06-27 14:35:00,14.72,14.72,14.69,14.69,97592.0,14.5243,14.5243,14.4947,14.4947,97592.0
2017-06-27 14:40:00,14.7,14.7,14.67,14.69,129336.0,14.5046,14.5046,14.475,14.4947,129336.0
2017-06-27 14:45:00,14.7,14.72,14.69,14.71,94400.0,14.5046,14.5243,14.4947,14.5144,94400.0
2017-06-27 14:50:00,14.71,14.72,14.69,14.7,20800.0,14.5144,14.5243,14.4947,14.5046,20800.0
2017-06-27 14:55:00,14.7,14.71,14.69,14.69,49000.0,14.5046,14.5144,14.4947,14.4947,49000.0
2017-06-27 15:00:00,14.69,14.72,14.68,14.71,42552.0,14.4947,14.5243,14.4848,14.5144,42552.0
2017-06-27 15:05:00,14.71,14.71,14.65,14.66,215152.0,14.5144,14.5144,14.4552,14.4651,215152.0
2017-06-27 15:10:00,14.66,14.67,14.66,14.67,51800.0,14.4651,14.475,14.4651,14.475,51800.0
2017-06-27 15:15:00,14.67,14.67,14.63,14.64,94560.0,14.475,14.475,14.4355,14.4454,94560.0
2017-06-27 15:20:00,14.65,14.65,14.63,14.63,84952.0,14.4552,14.4552,14.4355,14.4355,84952.0
2017-06-27 15:25:00,14.63,14.63,14.6,14.61,180464.0,14.4355,14.4355,14.4059,14.4158,180464.0
2017-06-27 15:30:00,14.62,14.63,14.58,14.58,114272.0,14.4256,14.4355,14.3862,14.3862,114272.0
2017-06-27 15:35:00,14.58,14.61,14.58,14.61,131600.0,14.3862,14.4158,14.3862,14.4158,131600.0
2017-06-27 15:40:00,14.6,14.62,14.58,14.62,112880.0,14.4059,14.4256,14.3862,14.4256,112880.0
2017-06-27 15:45:00,14.62,14.64,14.59,14.6,440264.0,14.4256,14.4454,14.396,14.4059,440264.0
2017-06-27 15:50:00,14.6,14.6,14.54,14.55,273440.0,14.4059,14.4059,14.3467,14.3566,273440.0
2017-06-27 15:55:00,14.55,14.58,14.54,14.54,679632.0,14.3566,14.3862,14.3467,14.3467,679632.0
2017-06-28 09:30:00,14.64,14.66,14.6,14.64,472176.0,14.4454,14.4651,14.4059,14.4454,472176.0
2017-06-28 09:35:00,14.64,14.66,14.55,14.56,409488.0,14.4454,14.4651,14.3566,14.3664,409488.0
2017-06-28 09:40:00,14.57,14.6,14.55,14.59,281408.0,14.3763,14.4059,14.3566,14.396,281408.0
2017-06-28 09:45:00,14.59,14.61,14.55,14.56,221936.0,14.396,14.4158,14.3566,14.3664,221936.0
2017-06-28 09:50:00,14.57,14.58,14.5,14.51,434920.0,14.3763,14.3862,14.3072,14.3171,434920.0
2017-06-28 09:55:00,14.49,14.53,14.48,14.5,342720.0,14.2974,14.3368,14.2875,14.3072,342720.0
2017-06-28 10:00:00,14.5,14.56,14.49,14.56,193520.0,14.3072,14.3664,14.2974,14.3664,193520.0
2017-06-28 10:05:00,14.56,14.62,14.56,14.6,366584.0,14.3664,14.4256,14.3664,14.4059,366584.0
2017-06-28 10:10:00,14.61,14.61,14.58,14.58,95680.0,14.4158,14.4158,14.3862,14.3862,95680.0
2017-06-28 10:15:00,14.58,14.64,14.58,14.63,232072.0,14.3862,14.4454,14.3862,14.4355,232072.0
2017-06-28 10:20:00,14.64,14.64,14.6,14.61,150192.0,14.4454,14.4454,14.4059,14.4158,150192.0
2017-06-28 10:25:00,14.6,14.63,14.6,14.61,73184.0,14.4059,14.4355,14.4059,14.4158,73184.0
2017-06-28 10:30:00,14.61,14.71,14.61,14.69,328216.0,14.4158,14.5144,14.4158,14.4947,328216.0
2017-06-28 10:35:00,14.7,14.7,14.67,14.67,160720.0,14.5046,14.5046,14.475,14.475,160720.0
2017-06-28 10:40:00,14.67,14.77,14.67,14.77,339440.0,14.475,14.5737,14.475,14.5737,339440.0
2017-06-28 10:45:00,14.78,14.78,14.74,14.76,113608.0,14.5835,14.5835,14.5441,14.5638,113608.0
2017-06-28 10:50:00,14.76,14.81,14.76,14.8,160920.0,14.5638,14.6131,14.5638,14.6033,160920.0
2017-06-28 10:55:00,14.8,14.81,14.77,14.77,172736.0,14.6033,14.6131,14.5737,14.5737,172736.0
2017-06-28 11:00:00,14.78,14.8,14.77,14.77,230504.0,14.5835,14.6033,14.5737,14.5737,230504.0
2017-06-28 11:05:00,14.76,14.76,14.74,14.75,169480.0,14.5638,14.5638,14.5441,14.5539,169480.0
2017-06-28 11:10:00,14.74,14.77,14.74,14.77,78400.0,14.5441,14.5737,14.5441,14.5737,78400.0
2017-06-28 11:15:00,14.77,14.78,14.76,14.76,95200.0,14.5737,14.5835,14.5638,14.5638,95200.0
2017-06-28 11:20:00,14.77,14.77,14.76,14.77,44400.0,14.5737,14.5737,14.5638,14.5737,44400.0
2017-06-28 11:25:00,14.77,14.77,14.74,14.74,131424.0,14.5737,14.5737,14.5441,14.5441,131424.0
2017-06-28 11:30:00,14.75,14.75,14.72,14.72,49808.0,14.5539,14.5539,14.5243,14.5243,49808.0
2017-06-28 11:35:00,14.73,14.75,14.73,14.74,168720.0,14.5342,14.5539,14.5342,14.5441,168720.0
2017-06-28 11:40:00,14.75,14.75,14.74,14.75,20000.0,14.5539,14.5539,14.5441,14.5539,20000.0
2017-06-28 11:45:00,14.75,14.77,14.74,14.77,36000.0,14.5539,14.5737,14.5441,14.5737,36000.0
2017-06-28 11:50:00,14.77,14.8,14.77,14.8,166832.0,14.5737,14.6033,14.5737,14.6033,166832.0
2017-06-28 11:55:00,14.8,14.8,14.76,14.76,49600.0,14.6033,14.6033,14.5638,14.5638,49600.0
2017-06-28 12:00:00,14.76,14.77,14.75,14.76,68896.0,14.5638,14.5737,14.5539,14.5638,68896.0
2017-06-28 12:05:00,14.76,14.78,14.76,14.77,12800.0,14.5638,14.5835,14.5638,14.5737,12800.0
2017-06-28 12:10:00,14.78,14.79,14.77,14.79,164088.0,14.5835,14.5934,14.5737,14.5934,164088.0
2017-06-28 12:15:00,14.79,14.8,14.77,14.78,181992.0,14.5934,14.6033,14.5737,14.5835,181992.0
2017-06-28 12:20:00,14.78,14.79,14.78,14.78,72224.0,14.5835,14.5934,14.5835,14.5835,72224.0
2017-06-28 12:25:00,14.78,14.79,14.78,14.78,32272.0,14.5835,14.5934,14.5835,14.5835,32272.0
2017-06-28 12:30:00,14.79,14.8,14.78,14.8,34000.0,14.5934,14.6033,14.5835,14.6033,34000.0
2017-06-28 12:35:00,14.8,14.84,14.79,14.84,298016.0,14.6033,14.6427,14.5934,14.6427,298016.0
2017-06-28 12:40:00,14.84,14.86,14.84,14.86,89280.0,14.6427,14.6625,14.6427,14.6625,89280.0
2017-06-28 12:45:00,14.86,14.89,14.86,14.87,136808.0,14.6625,14.6921,14.6625,14.6723,136808.0
2017-06-28 12:50:00,14.87,14.88,14.86,14.87,63696.0,14.6723,14.6822,14.6625,14.6723,63696.0
2017-06-28 12:55:00,14.87,14.88,14.86,14.87,25600.0,14.6723,14.6822,14.6625,14.6723,25600.0
2017-06-28 13:00:00,14.88,14.9,14.87,14.87,315616.0,14.6822,14.7019,14.6723,14.6723,315616.0
2017-06-28 13:05:00,14.87,14.88,14.87,14.87,58800.0,14.6723,14.6822,14.6723,14.6723,58800.0
2017-06-28 13:10:00,14.86,14.88,14.86,14.87,34056.0,14.6625,14.6822,14.6625,14.6723,34056.0
2017-06-28 13:15:00,14.87,14.88,14.87,14.88,92800.0,14.6723,14.6822,14.6723,14.6822,92800.0
2017-06-28 13:20:00,14.88,14.89,14.88,14.89,120120.0,14.6822,14.6921,14.6822,14.6921,120120.0
2017-06-28 13:25:00,14.9,14.91,14.9,14.91,64320.0,14.7019,14.7118,14.7019,14.7118,64320.0
2017-06-28 13:30:00,14.91,14.92,14.9,14.9,50576.0,14.7118,14.7217,14.7019,14.7019,50576.0
2017-06-28 13:35:00,14.9,14.93,14.9,14.92,175168.0,14.7019,14.7315,14.7019,14.7217,175168.0
2017-06-28 13:40:00,14.91,14.91,14.9,14.91,82840.0,14.7118,14.7118,14.7019,14.7118,82840.0
2017-06-28 13:45:00,14.92,14.92,14.9,14.9,62000.0,14.7217,14.7217,14.7019,14.7019,62000.0
2017-06-28 13:50:00,14.9,14.91,14.89,14.91,268840.0,14.7019,14.7118,14.6921,14.7118,268840.0
2017-06-28 13:55:00,14.91,14.91,14.89,14.89,122592.0,14.7118,14.7118,14.6921,14.6921,122592.0
2017-06-28 14:00:00,14.89,14.9,14.87,14.88,97600.0,14.6921,14.7019,14.6723,14.6822,97600.0
2017-06-28 14:05:00,14.88,14.89,14.87,14.88,166960.0,14.6822,14.6921,14.6723,14.6822,166960.0
2017-06-28 14:10:00,14.89,14.9,14.89,14.89,22400.0,14.6921,14.7019,14.6921,14.6921,22400.0
2017-06-28 14:15:00,14.89,14.9,14.89,14.9,68800.0,14.6921,14.7019,14.6921,14.7019,68800.0
2017-06-28 14:20:00,14.9,14.9,14.87,14.88,35200.0,14.7019,14.7019,14.6723,14.6822,35200.0
2017-06-28 14:25:00,14.88,14.88,14.85,14.86,59600.0,14.6822,14.6822,14.6526,14.6625,59600.0
2017-06-28 14:30:00,14.86,14.87,14.86,14.87,43200.0,14.6625,14.6723,14.6625,14.6723,43200.0
2017-06-28 14:35:00,14.87,14.88,14.86,14.88,27200.0,14.6723,14.6822,14.6625,14.6822,27200.0
2017-06-28 14:40:00,14.88,14.89,14.88,14.89,81416.0,14.6822,14.6921,14.6822,14.6921,81416.0
2017-06-28 14:45:00,14.88,14.89,14.88,14.89,15760.0,14.6822,14.6921,14.6822,14.6921,15760.0
2017-06-28 14:50:00,14.89,14.9,14.89,14.9,81600.0,14.6921,14.7019,14.6921,14.7019,81600.0
2017-06-28 14:55:00,14.9,14.91,14.9,14.91,73624.0,14.7019,14.7118,14.7019,14.7118,73624.0
2017-06-28 15:00:00,14.91,14.94,14.9,14.93,68776.0,14.7118,14.7414,14.7019,14.7315,68776.0
2017-06-28 15:05:00,14.93,14.95,14.93,14.95,166480.0,14.7315,14.7513,14.7315,14.7513,166480.0
2017-06-28 15:10:00,14.94,14.94,14.92,14.92,52800.0,14.7414,14.7414,14.7217,14.7217,52800.0
2017-06-28 15:15:00,14.93,14.94,14.93,14.94,39384.0,14.7315,14.7414,14.7315,14.7414,39384.0
2017-06-28 15:20:00,14.94,14.94,14.93,14.94,194088.0,14.7414,14.7414,14.7315,14.7414,194088.0
2017-06-28 15:25:00,14.94,14.96,14.94,14.96,140800.0,14.7414,14.7611,14.7414,14.7611,140800.0
2017-06-28 15:30:00,14.96,14.97,14.95,14.95,158456.0,14.7611,14.771,14.7513,14.7513,158456.0
2017-06-28 15:35:00,14.95,14.96,14.95,14.95,73712.0,14.7513,14.7611,14.7513,14.7513,73712.0
2017-06-28 15:40:00,14.95,14.97,14.95,14.95,145488.0,14.7513,14.771,14.7513,14.7513,145488.0
2017-06-28 15:45:00,14.95,14.96,14.95,14.95,177064.0,14.7513,14.7611,14.7513,14.7513,177064.0
2017-06-28 15:50:00,14.95,14.98,14.95,14.98,543792.0,14.7513,14.7809,14.7513,14.7809,543792.0
2017-06-28 15:55:00,14.97,14.97,14.94,14.95,359616.0,14.771,14.771,14.7414,14.7513,359616.0
2017-06-29 09:30:00,14.82,14.83,14.73,14.74,416504.0,14.623,14.6329,14.5342,14.5441,416504.0
2017-06-29 09:35:00,14.74,14.76,14.7,14.75,214448.0,14.5441,14.5638,14.5046,14.5539,214448.0
2017-06-29 09:40:00,14.75,14.77,14.65,14.65,484624.0,14.5539,14.5737,14.4552,14.4552,484624.0
2017-06-29 09:45:00,14.65,14.67,14.62,14.66,359560.0,14.4552,14.475,14.4256,14.4651,359560.0
2017-06-29 09:50:00,14.66,14.68,14.63,14.64,252976.0,14.4651,14.4848,14.4355,14.4454,252976.0
2017-06-29 09:55:00,14.63,14.69,14.62,14.65,208160.0,14.4355,14.4947,14.4256,14.4552,208160.0
2017-06-29 10:00:00,14.65,14.68,14.63,14.63,130080.0,14.4552,14.4848,14.4355,14.4355,130080.0
2017-06-29 10:05:00,14.63,14.63,14.58,14.62,415352.0,14.4355,14.4355,14.3862,14.4256,415352.0
2017-06-29 10:10:00,14.62,14.62,14.55,14.55,254176.0,14.4256,14.4256,14.3566,14.3566,254176.0
2017-06-29 10:15:00,14.55,14.57,14.53,14.55,267520.0,14.3566,14.3763,14.3368,14.3566,267520.0
2017-06-29 10:20:00,14.56,14.59,14.56,14.57,113576.0,14.3664,14.396,14.3664,14.3763,113576.0
2017-06-29 10:25:00,14.57,14.61,14.54,14.61,251400.0,14.3763,14.4158,14.3467,14.4158,251400.0
2017-06-29 10:30:00,14.61,14.61,14.58,14.59,237208.0,14.4158,14.4158,14.3862,14.396,237208.0
2017-06-29 10:35:00,14.6,14.61,14.57,14.61,119840.0,14.4059,14.4158,14.3763,14.4158,119840.0
2017-06-29 10:40:00,14.59,14.65,14.59,14.65,246776.0,14.396,14.4552,14.396,14.4552,246776.0
2017-06-29 10:45:00,14.65,14.67,14.63,14.65,390152.0,14.4552,14.475,14.4355,14.4552,390152.0
2017-06-29 10:50:00,14.64,14.64,14.59,14.61,118880.0,14.4454,14.4454,14.396,14.4158,118880.0
2017-06-29 10:55:00,14.6,14.61,14.58,14.58,154400.0,14.4059,14.4158,14.3862,14.3862,154400.0
2017-06-29 11:00:00,14.57,14.59,14.55,14.57,197600.0,14.3763,14.396,14.3566,14.3763,197600.0
2017-06-29 11:05:00,14.57,14.57,14.49,14.51,397144.0,14.3763,14.3763,14.2974,14.3171,397144.0
2017-06-29 11:10:00,14.5,14.5,14.43,14.45,474720.0,14.3072,14.3072,14.2382,14.2579,474720.0
2017-06-29 11:15:00,14.45,14.47,14.45,14.46,178384.0,14.2579,14.2776,14.2579,14.2678,178384.0
2017-06-29 11:20:00,14.46,14.47,14.41,14.44,219200.0,14.2678,14.2776,14.2184,14.248,219200.0
2017-06-29 11:25:00,14.43,14.44,14.39,14.42,328560.0,14.2382,14.248,14.1987,14.2283,328560.0
2017-06-29 11:30:00,14.42,14.43,14.33,14.42,695616.0,14.2283,14.2382,14.1395,14.2283,695616.0
2017-06-29 11:35:00,14.42,14.44,14.39,14.4,286656.0,14.2283,14.248,14.1987,14.2086,286656.0
2017-06-29 11:40:00,14.4,14.44,14.38,14.44,176216.0,14.2086,14.248,14.1888,14.248,176216.0
2017-06-29 11:45:00,14.43,14.46,14.43,14.44,209216.0,14.2382,14.2678,14.2382,14.248,209216.0
2017-06-29 11:50:00,14.44,14.44,14.4,14.4,162424.0,14.248,14.248,14.2086,14.2086,162424.0
2017-06-29 11:55:00,14.38,14.41,14.36,14.37,212584.0,14.1888,14.2184,14.1691,14.179,212584.0
2017-06-29 12:00:00,14.37,14.43,14.34,14.41,376504.0,14.179,14.2382,14.1494,14.2184,376504.0
2017-06-29 12:05:00,14.4,14.45,14.39,14.44,152144.0,14.2086,14.2579,14.1987,14.248,152144.0
2017-06-29 12:10:00,14.45,14.48,14.43,14.44,181320.0,14.2579,14.2875,14.2382,14.248,181320.0
2017-06-29 12:15:00,14.44,14.45,14.41,14.45,179072.0,14.248,14.2579,14.2184,14.2579,179072.0
2017-06-29 12:20:00,14.44,14.44,14.4,14.44,106480.0,14.248,14.248,14.2086,14.248,106480.0
2017-06-29 12:25:00,14.44,14.44,14.41,14.43,95040.0,14.248,14.248,14.2184,14.2382,95040.0
2017-06-29 12:30:00,14.43,14.44,14.38,14.39,132704.0,14.2382,14.248,14.1888,14.1987,132704.0
2017-06-29 12:35:00,14.38,14.44,14.38,14.4,154792.0,14.1888,14.248,14.1888,14.2086,154792.0
2017-06-29 12:40:00,14.4,14.43,14.38,14.42,77000.0,14.2086,14.2382,14.1888,14.2283,77000.0
2017-06-29 12:45:00,14.41,14.41,14.36,14.36,348760.0,14.2184,14.2184,14.1691,14.1691,348760.0
2017-06-29 12:50:00,14.36,14.37,14.34,14.36,88800.0,14.1691,14.179,14.1494,14.1691,88800.0
2017-06-29 12:55:00,14.35,14.35,14.3,14.3,275824.0,14.1592,14.1592,14.1099,14.1099,275824.0
2017-06-29 13:00:00,14.3,14.34,14.29,14.32,87808.0,14.1099,14.1494,14.1,14.1296,87808.0
2017-06-29 13:05:00,14.32,14.32,14.28,14.3,137856.0,14.1296,14.1296,14.0902,14.1099,137856.0
2017-06-29 13:10:00,14.3,14.3,14.25,14.26,185216.0,14.1099,14.1099,14.0606,14.0704,185216.0
2017-06-29 13:15:00,14.26,14.29,14.26,14.28,143120.0,14.0704,14.1,14.0704,14.0902,143120.0
2017-06-29 13:20:00,14.28,14.28,14.24,14.24,175920.0,14.0902,14.0902,14.0507,14.0507,175920.0
2017-06-29 13:25:00,14.23,14.24,14.15,14.17,687872.0,14.0408,14.0507,13.9619,13.9816,687872.0
2017-06-29 13:30:00,14.18,14.28,14.18,14.27,504528.0,13.9915,14.0902,13.9915,14.0803,504528.0
2017-06-29 13:35:00,14.27,14.29,14.23,14.29,374104.0,14.0803,14.1,14.0408,14.1,374104.0
2017-06-29 13:40:00,14.29,14.3,14.25,14.28,253520.0,14.1,14.1099,14.0606,14.0902,253520.0
2017-06-29 13:45:00,14.27,14.28,14.24,14.25,192056.0,14.0803,14.0902,14.0507,14.0606,192056.0
2017-06-29 13:50:00,14.25,14.25,14.21,14.24,184368.0,14.0606,14.0606,14.0211,14.0507,184368.0
2017-06-29 13:55:00,14.24,14.27,14.21,14.25,170640.0,14.0507,14.0803,14.0211,14.0606,170640.0
2017-06-29 14:00:00,14.24,14.24,14.2,14.22,181232.0,14.0507,14.0507,14.0112,14.031,181232.0
2017-06-29 14:05:00,14.24,14.3,14.24,14.28,215608.0,14.0507,14.1099,14.0507,14.0902,215608.0
2017-06-29 14:10:00,14.29,14.3,14.28,14.3,53040.0,14.1,14.1099,14.0902,14.1099,53040.0
2017-06-29 14:15:00,14.31,14.33,14.28,14.3,203384.0,14.1198,14.1395,14.0902,14.1099,203384.0
2017-06-29 14:20:00,14.3,14.34,14.3,14.33,108240.0,14.1099,14.1494,14.1099,14.1395,108240.0
2017-06-29 14:25:00,14.34,14.37,14.34,14.35,250392.0,14.1494,14.179,14.1494,14.1592,250392.0
2017-06-29 14:30:00,14.35,14.36,14.32,14.33,120000.0,14.1592,14.1691,14.1296,14.1395,120000.0
2017-06-29 14:35:00,14.34,14.35,14.31,14.34,107368.0,14.1494,14.1592,14.1198,14.1494,107368.0
2017-06-29 14:40:00,14.35,14.38,14.34,14.36,183992.0,14.1592,14.1888,14.1494,14.1691,183992.0
2017-06-29 14:45:00,14.35,14.35,14.3,14.3,171216.0,14.1592,14.1592,14.1099,14.1099,171216.0
2017-06-29 14:50:00,14.29,14.33,14.29,14.33,92400.0,14.1,14.1395,14.1,14.1395,92400.0
2017-06-29 14:55:00,14.34,14.36,14.31,14.35,47360.0,14.1494,14.1691,14.1198,14.1592,47360.0
2017-06-29 15:00:00,14.35,14.42,14.34,14.4,253872.0,14.1592,14.2283,14.1494,14.2086,253872.0
2017-06-29 15:05:00,14.4,14.42,14.39,14.39,294728.0,14.2086,14.2283,14.1987,14.1987,294728.0
2017-06-29 15:10:00,14.39,14.39,14.36,14.38,477384.0,14.1987,14.1987,14.1691,14.1888,477384.0
2017-06-29 15:15:00,14.38,14.47,14.37,14.46,387088.0,14.1888,14.2776,14.179,14.2678,387088.0
2017-06-29 15:20:00,14.46,14.47,14.43,14.43,356632.0,14.2678,14.2776,14.2382,14.2382,356632.0
2017-06-29 15:25:00,14.44,14.44,14.39,14.41,190344.0,14.248,14.248,14.1987,14.2184,190344.0
2017-06-29 15:30:00,14.41,14.5,14.41,14.48,195912.0,14.2184,14.3072,14.2184,14.2875,195912.0
2017-06-29 15:35:00,14.5,14.51,14.46,14.51,158024.0,14.3072,14.3171,14.2678,14.3171,158024.0
2017-06-29 15:40:00,14.49,14.49,14.46,14.46,125768.0,14.2974,14.2974,14.2678,14.2678,125768.0
2017-06-29 15:45:00,14.47,14.49,14.43,14.44,202408.0,14.2776,14.2974,14.2382,14.248,202408.0
2017-06-29 15:50:00,14.44,14.48,14.44,14.46,130592.0,14.248,14.2875,14.248,14.2678,130592.0
2017-06-29 15:55:00,14.46,14.47,14.43,14.43,268840.0,14.2678,14.2776,14.2382,14.2382,268840.0
2017-06-30 09:30:00,14.52,14.55,14.49,14.51,742728.0,14.327,14.3566,14.2974,14.3171,742728.0
2017-06-30 09:35:00,14.51,14.58,14.5,14.58,450520.0,14.3171,14.3862,14.3072,14.3862,450520.0
2017-06-30 09:40:00,14.58,14.58,14.52,14.56,517032.0,14.3862,14.3862,14.327,14.3664,517032.0
2017-06-30 09:45:00,14.56,14.58,14.54,14.56,478896.0,14.3664,14.3862,14.3467,14.3664,478896.0
2017-06-30 09:50:00,14.56,14.59,14.5,14.5,329912.0,14.3664,14.396,14.3072,14.3072,329912.0
2017-06-30 09:55:00,14.5,14.5,14.45,14.47,526824.0,14.3072,14.3072,14.2579,14.2776,526824.0
2017-06-30 10:00:00,14.47,14.49,14.43,14.43,268536.0,14.2776,14.2974,14.2382,14.2382,268536.0
2017-06-30 10:05:00,14.43,14.45,14.42,14.45,263208.0,14.2382,14.2579,14.2283,14.2579,263208.0
2017-06-30 10:10:00,14.44,14.44,14.39,14.4,208312.0,14.248,14.248,14.1987,14.2086,208312.0
2017-06-30 10:15:00,14.39,14.42,14.35,14.4,255200.0,14.1987,14.2283,14.1592,14.2086,255200.0
2017-06-30 10:20:00,14.41,14.46,14.39,14.45,155776.0,14.2184,14.2678,14.1987,14.2579,155776.0
2017-06-30 10:25:00,14.46,14.47,14.45,14.46,191488.0,14.2678,14.2776,14.2579,14.2678,191488.0
2017-06-30 10:30:00,14.48,14.51,14.47,14.48,179024.0,14.2875,14.3171,14.2776,14.2875,179024.0
2017-06-30 10:35:00,14.49,14.49,14.44,14.44,162720.0,14.2974,14.2974,14.248,14.248,162720.0
2017-06-30 10:40:00,14.43,14.45,14.42,14.43,63600.0,14.2382,14.2579,14.2283,14.2382,63600.0
2017-06-30 10:45:00,14.44,14.44,14.4,14.41,112096.0,14.248,14.248,14.2086,14.2184,112096.0
2017-06-30 10:50:00,14.42,14.43,14.4,14.43,156384.0,14.2283,14.2382,14.2086,14.2382,156384.0
2017-06-30 10:55:00,14.44,14.49,14.44,14.49,134800.0,14.248,14.2974,14.248,14.2974,134800.0
2017-06-30 11:00:00,14.49,14.49,14.47,14.47,69000.0,14.2974,14.2974,14.2776,14.2776,69000.0
2017-06-30 11:05:00,14.47,14.5,14.47,14.5,28800.0,14.2776,14.3072,14.2776,14.3072,28800.0
2017-06-30 11:10:00,14.5,14.51,14.47,14.49,244304.0,14.3072,14.3171,14.2776,14.2974,244304.0
2017-06-30 11:15:00,14.49,14.49,14.46,14.46,39040.0,14.2974,14.2974,14.2678,14.2678,39040.0
2017-06-30 11:20:00,14.47,14.49,14.46,14.49,20000.0,14.2776,14.2974,14.2678,14.2974,20000.0
2017-06-30 11:25:00,14.47,14.47,14.44,14.44,45840.0,14.2776,14.2776,14.248,14.248,45840.0
2017-06-30 11:30:00,14.44,14.45,14.42,14.44,101920.0,14.248,14.2579,14.2283,14.248,101920.0
2017-06-30 11:35:00,14.46,14.46,14.44,14.44,57440.0,14.2678,14.2678,14.248,14.248,57440.0
2017-06-30 11:40:00,14.45,14.46,14.43,14.46,172904.0,14.2579,14.2678,14.2382,14.2678,172904.0
2017-06-30 11:45:00,14.45,14.47,14.45,14.47,68832.0,14.2579,14.2776,14.2579,14.2776,68832.0
2017-06-30 11:50:00,14.47,14.49,14.47,14.49,28760.0,14.2776,14.2974,14.2776,14.2974,28760.0
2017-06-30 11:55:00,14.49,14.5,14.48,14.49,26200.0,14.2974,14.3072,14.2875,14.2974,26200.0
2017-06-30 12:00:00,14.49,14.49,14.47,14.49,43808.0,14.2974,14.2974,14.2776,14.2974,43808.0
2017-06-30 12:05:00,14.48,14.49,14.47,14.49,30600.0,14.2875,14.2974,14.2776,14.2974,30600.0
2017-06-30 12:10:00,14.49,14.51,14.49,14.5,4000.0,14.2974,14.3171,14.2974,14.3072,4000.0
2017-06-30 12:15:00,14.5,14.5,14.49,14.5,50048.0,14.3072,14.3072,14.2974,14.3072,50048.0
2017-06-30 12:20:00,14.51,14.51,14.49,14.5,33600.0,14.3171,14.3171,14.2974,14.3072,33600.0
2017-06-30 12:25:00,14.49,14.5,14.49,14.5,13600.0,14.2974,14.3072,14.2974,14.3072,13600.0
2017-06-30 12:30:00,14.49,14.5,14.49,14.49,51920.0,14.2974,14.3072,14.2974,14.2974,51920.0
2017-06-30 12:35:00,14.49,14.49,14.48,14.48,46128.0,14.2974,14.2974,14.2875,14.2875,46128.0
2017-06-30 12:40:00,14.48,14.48,14.47,14.48,38200.0,14.2875,14.2875,14.2776,14.2875,38200.0
2017-06-30 12:45:00,14.47,14.47,14.45,14.45,48600.0,14.2776,14.2776,14.2579,14.2579,48600.0
2017-06-30 12:50:00,14.44,14.46,14.44,14.46,29600.0,14.248,14.2678,14.248,14.2678,29600.0
2017-06-30 12:55:00,14.46,14.46,14.45,14.46,22400.0,14.2678,14.2678,14.2579,14.2678,22400.0
2017-06-30 13:00:00,14.47,14.48,14.47,14.48,36400.0,14.2776,14.2875,14.2776,14.2875,36400.0
2017-06-30 13:05:00,14.47,14.48,14.47,14.48,39200.0,14.2776,14.2875,14.2776,14.2875,39200.0
2017-06-30 13:10:00,14.48,14.48,14.47,14.48,19040.0,14.2875,14.2875,14.2776,14.2875,19040.0
2017-06-30 13:15:00,14.48,14.48,14.47,14.47,13720.0,14.2875,14.2875,14.2776,14.2776,13720.0
2017-06-30 13:20:00,14.47,14.47,14.47,14.47,9600.0,14.2776,14.2776,14.2776,14.2776,9600.0
2017-06-30 13:25:00,14.46,14.48,14.46,14.48,8800.0,14.2678,14.2875,14.2678,14.2875,8800.0
2017-06-30 13:30:00,14.48,14.48,14.47,14.48,12000.0,14.2875,14.2875,14.2776,14.2875,12000.0
2017-06-30 13:35:00,14.47,14.5,14.47,14.5,64480.0,14.2776,14.3072,14.2776,14.3072,64480.0
2017-06-30 13:40:00,14.49,14.5,14.49,14.49,12000.0,14.2974,14.3072,14.2974,14.2974,12000.0
2017-06-30 13:45:00,14.49,14.5,14.49,14.5,10400.0,14.2974,14.3072,14.2974,14.3072,10400.0
2017-06-30 13:50:00,14.49,14.49,14.48,14.48,26600.0,14.2974,14.2974,14.2875,14.2875,26600.0
2017-06-30 13:55:00,14.48,14.49,14.48,14.49,18400.0,14.2875,14.2974,14.2875,14.2974,18400.0
2017-06-30 14:00:00,14.48,14.48,14.47,14.48,36152.0,14.2875,14.2875,14.2776,14.2875,36152.0
2017-06-30 14:05:00,14.48,14.49,14.47,14.49,17072.0,14.2875,14.2974,14.2776,14.2974,17072.0
2017-06-30 14:10:00,14.49,14.51,14.48,14.5,99720.0,14.2974,14.3171,14.2875,14.3072,99720.0
2017-06-30 14:15:00,14.5,14.51,14.49,14.5,94968.0,14.3072,14.3171,14.2974,14.3072,94968.0
2017-06-30 14:20:00,14.51,14.51,14.49,14.5,33304.0,14.3171,14.3171,14.2974,14.3072,33304.0
2017-06-30 14:25:00,14.51,14.53,14.5,14.52,151160.0,14.3171,14.3368,14.3072,14.327,151160.0
2017-06-30 14:30:00,14.52,14.52,14.51,14.52,15976.0,14.327,14.327,14.3171,14.327,15976.0
2017-06-30 14:35:00,14.52,14.53,14.52,14.52,103512.0,14.327,14.3368,14.327,14.327,103512.0
2017-06-30 14:40:00,14.52,14.52,14.51,14.52,48600.0,14.327,14.327,14.3171,14.327,48600.0
2017-06-30 14:45:00,14.51,14.53,14.51,14.53,51520.0,14.3171,14.3368,14.3171,14.3368,51520.0
2017-06-30 14:50:00,14.53,14.54,14.52,14.54,44800.0,14.3368,14.3467,14.327,14.3467,44800.0
2017-06-30 14:55:00,14.54,14.54,14.53,14.54,81200.0,14.3467,14.3467,14.3368,14.3467,81200.0
2017-06-30 15:00:00,14.54,14.55,14.52,14.53,134120.0,14.3467,14.3566,14.327,14.3368,134120.0
2017-06-30 15:05:00,14.53,14.53,14.52,14.53,119480.0,14.3368,14.3368,14.327,14.3368,119480.0
2017-06-30 15:10:00,14.52,14.52,14.49,14.49,73600.0,14.327,14.327,14.2974,14.2974,73600.0
2017-06-30 15:15:00,14.49,14.5,14.49,14.5,25600.0,14.2974,14.3072,14.2974,14.3072,25600.0
2017-06-30 15:20:00,14.5,14.52,14.5,14.52,96800.0,14.3072,14.327,14.3072,14.327,96800.0
2017-06-30 15:25:00,14.51,14.52,14.5,14.5,32400.0,14.3171,14.327,14.3072,14.3072,32400.0
2017-06-30 15:30:00,14.5,14.5,14.47,14.47,100000.0,14.3072,14.3072,14.2776,14.2776,100000.0
2017-06-30 15:35:00,14.47,14.49,14.47,14.48,58720.0,14.2776,14.2974,14.2776,14.2875,58720.0
2017-06-30 15:40:00,14.48,14.5,14.48,14.49,92648.0,14.2875,14.3072,14.2875,14.2974,92648.0
2017-06-30 15:45:00,14.49,14.52,14.49,14.51,291496.0,14.2974,14.327,14.2974,14.3171,291496.0
2017-06-30 15:50:00,14.51,14.51,14.48,14.48,138160.0,14.3171,14.3171,14.2875,14.2875,138160.0
2017-06-30 15:55:00,14.48,14.48,14.4,14.41,422032.0,14.2875,14.2875,14.2086,14.2184,422032.0
2017-07-03 09:30:00,14.57,14.61,14.57,14.59,402288.0,14.3763,14.4158,14.3763,14.396,402288.0
2017-07-03 09:35:00,14.59,14.59,14.51,14.51,302144.0,14.396,14.396,14.3171,14.3171,302144.0
2017-07-03 09:40:00,14.52,14.52,14.48,14.49,380240.0,14.327,14.327,14.2875,14.2974,380240.0
2017-07-03 09:45:00,14.5,14.54,14.5,14.54,216224.0,14.3072,14.3467,14.3072,14.3467,216224.0
2017-07-03 09:50:00,14.54,14.55,14.53,14.54,170296.0,14.3467,14.3566,14.3368,14.3467,170296.0
2017-07-03 09:55:00,14.54,14.54,14.5,14.5,68320.0,14.3467,14.3467,14.3072,14.3072,68320.0
2017-07-03 10:00:00,14.51,14.54,14.47,14.47,164856.0,14.3171,14.3467,14.2776,14.2776,164856.0
2017-07-03 10:05:00,14.47,14.51,14.46,14.51,111920.0,14.2776,14.3171,14.2678,14.3171,111920.0
2017-07-03 10:10:00,14.51,14.51,14.49,14.51,117704.0,14.3171,14.3171,14.2974,14.3171,117704.0
2017-07-03 10:15:00,14.51,14.51,14.44,14.44,163088.0,14.3171,14.3171,14.248,14.248,163088.0
2017-07-03 10:20:00,14.44,14.45,14.4,14.41,211840.0,14.248,14.2579,14.2086,14.2184,211840.0
2017-07-03 10:25:00,14.4,14.42,14.37,14.42,203648.0,14.2086,14.2283,14.179,14.2283,203648.0
2017-07-03 10:30:00,14.41,14.43,14.39,14.39,76528.0,14.2184,14.2382,14.1987,14.1987,76528.0
2017-07-03 10:35:00,14.39,14.39,14.37,14.38,40000.0,14.1987,14.1987,14.179,14.1888,40000.0
2017-07-03 10:40:00,14.37,14.38,14.37,14.38,38400.0,14.179,14.1888,14.179,14.1888,38400.0
2017-07-03 10:45:00,14.37,14.38,14.36,14.37,76136.0,14.179,14.1888,14.1691,14.179,76136.0
2017-07-03 10:50:00,14.36,14.38,14.34,14.35,174128.0,14.1691,14.1888,14.1494,14.1592,174128.0
2017-07-03 10:55:00,14.35,14.35,14.29,14.29,226192.0,14.1592,14.1592,14.1,14.1,226192.0
2017-07-03 11:00:00,14.29,14.3,14.26,14.27,299152.0,14.1,14.1099,14.0704,14.0803,299152.0
2017-07-03 11:05:00,14.27,14.27,14.19,14.24,406072.0,14.0803,14.0803,14.0014,14.0507,406072.0
2017-07-03 11:10:00,14.24,14.26,14.23,14.26,277120.0,14.0507,14.0704,14.0408,14.0704,277120.0
2017-07-03 11:15:00,14.26,14.28,14.22,14.22,102360.0,14.0704,14.0902,14.031,14.031,102360.0
2017-07-03 11:20:00,14.21,14.27,14.21,14.27,127248.0,14.0211,14.0803,14.0211,14.0803,127248.0
2017-07-03 11:25:00,14.28,14.28,14.26,14.28,48416.0,14.0902,14.0902,14.0704,14.0902,48416.0
2017-07-03 11:30:00,14.29,14.3,14.28,14.28,79896.0,14.1,14.1099,14.0902,14.0902,79896.0
2017-07-03 11:35:00,14.28,14.28,14.26,14.28,74632.0,14.0902,14.0902,14.0704,14.0902,74632.0
2017-07-03 11:40:00,14.28,14.28,14.27,14.27,69832.0,14.0902,14.0902,14.0803,14.0803,69832.0
2017-07-03 11:45:00,14.28,14.29,14.27,14.28,16800.0,14.0902,14.1,14.0803,14.0902,16800.0
2017-07-03 11:50:00,14.28,14.28,14.23,14.26,122656.0,14.0902,14.0902,14.0408,14.0704,122656.0
2017-07-03 11:55:00,14.25,14.29,14.25,14.28,28624.0,14.0606,14.1,14.0606,14.0902,28624.0
2017-07-03 12:00:00,14.28,14.28,14.25,14.26,60640.0,14.0902,14.0902,14.0606,14.0704,60640.0
2017-07-03 12:05:00,14.25,14.25,14.21,14.22,96360.0,14.0606,14.0606,14.0211,14.031,96360.0
2017-07-03 12:10:00,14.21,14.22,14.19,14.19,117760.0,14.0211,14.031,14.0014,14.0014,117760.0
2017-07-03 12:15:00,14.18,14.21,14.17,14.18,168240.0,13.9915,14.0211,13.9816,13.9915,168240.0
2017-07-03 12:20:00,14.18,14.2,14.16,14.18,207720.0,13.9915,14.0112,13.9718,13.9915,207720.0
2017-07-03 12:25:00,14.19,14.2,14.18,14.2,160464.0,14.0014,14.0112,13.9915,14.0112,160464.0
2017-07-03 12:30:00,14.2,14.2,14.17,14.18,50880.0,14.0112,14.0112,13.9816,13.9915,50880.0
2017-07-03 12:35:00,14.17,14.17,14.14,14.15,99656.0,13.9816,13.9816,13.952,13.9619,99656.0
2017-07-03 12:40:00,14.13,14.15,14.12,14.14,186960.0,13.9422,13.9619,13.9323,13.952,186960.0
2017-07-03 12:45:00,14.14,14.16,14.13,14.14,162720.0,13.952,13.9718,13.9422,13.952,162720.0
2017-07-03 12:50:00,14.15,14.19,14.15,14.19,98400.0,13.9619,14.0014,13.9619,14.0014,98400.0
2017-07-03 12:55:00,14.19,14.19,14.14,14.14,177656.0,14.0014,14.0014,13.952,13.952,177656.0
2017-07-05 09:30:00,14.22,14.25,14.19,14.24,382064.0,14.031,14.0606,14.0014,14.0507,382064.0
2017-07-05 09:35:00,14.24,14.31,14.24,14.29,345016.0,14.0507,14.1198,14.0507,14.1,345016.0
2017-07-05 09:40:00,14.28,14.28,14.21,14.22,229392.0,14.0902,14.0902,14.0211,14.031,229392.0
2017-07-05 09:45:00,14.21,14.24,14.17,14.22,265808.0,14.0211,14.0507,13.9816,14.031,265808.0
2017-07-05 09:50:00,14.23,14.28,14.22,14.22,320816.0,14.0408,14.0902,14.031,14.031,320816.0
2017-07-05 09:55:00,14.23,14.25,14.2,14.21,216848.0,14.0408,14.0606,14.0112,14.0211,216848.0
2017-07-05 10:00:00,14.21,14.22,14.15,14.15,318648.0,14.0211,14.031,13.9619,13.9619,318648.0
2017-07-05 10:05:00,14.15,14.17,14.13,14.16,149224.0,13.9619,13.9816,13.9422,13.9718,149224.0
2017-07-05 10:10:00,14.17,14.21,14.17,14.21,85968.0,13.9816,14.0211,13.9816,14.0211,85968.0
2017-07-05 10:15:00,14.19,14.19,14.13,14.15,236800.0,14.0014,14.0014,13.9422,13.9619,236800.0
2017-07-05 10:20:00,14.15,14.18,14.14,14.17,155880.0,13.9619,13.9915,13.952,13.9816,155880.0
2017-07-05 10:25:00,14.17,14.19,14.13,14.19,124408.0,13.9816,14.0014,13.9422,14.0014,124408.0
2017-07-05 10:30:00,14.19,14.25,14.19,14.25,133456.0,14.0014,14.0606,14.0014,14.0606,133456.0
2017-07-05 10:35:00,14.25,14.26,14.24,14.26,35832.0,14.0606,14.0704,14.0507,14.0704,35832.0
2017-07-05 10:40:00,14.27,14.3,14.26,14.3,227080.0,14.0803,14.1099,14.0704,14.1099,227080.0
2017-07-05 10:45:00,14.3,14.34,14.3,14.31,189120.0,14.1099,14.1494,14.1099,14.1198,189120.0
2017-07-05 10:50:00,14.3,14.33,14.3,14.33,103888.0,14.1099,14.1395,14.1099,14.1395,103888.0
2017-07-05 10:55:00,14.32,14.32,14.31,14.31,81304.0,14.1296,14.1296,14.1198,14.1198,81304.0
2017-07-05 11:00:00,14.31,14.34,14.31,14.31,74976.0,14.1198,14.1494,14.1198,14.1198,74976.0
2017-07-05 11:05:00,14.31,14.33,14.3,14.33,54456.0,14.1198,14.1395,14.1099,14.1395,54456.0
2017-07-05 11:10:00,14.32,14.35,14.31,14.35,56192.0,14.1296,14.1592,14.1198,14.1592,56192.0
2017-07-05 11:15:00,14.35,14.35,14.33,14.33,7200.0,14.1592,14.1592,14.1395,14.1395,7200.0
2017-07-05 11:20:00,14.34,14.34,14.32,14.32,32040.0,14.1494,14.1494,14.1296,14.1296,32040.0
2017-07-05 11:25:00,14.33,14.38,14.33,14.37,207208.0,14.1395,14.1888,14.1395,14.179,207208.0
2017-07-05 11:30:00,14.37,14.37,14.34,14.34,193520.0,14.179,14.179,14.1494,14.1494,193520.0
2017-07-05 11:35:00,14.34,14.34,14.33,14.34,24800.0,14.1494,14.1494,14.1395,14.1494,24800.0
2017-07-05 11:40:00,14.33,14.33,14.32,14.32,22400.0,14.1395,14.1395,14.1296,14.1296,22400.0
2017-07-05 11:45:00,14.32,14.34,14.32,14.32,22240.0,14.1296,14.1494,14.1296,14.1296,22240.0
2017-07-05 11:50:00,14.33,14.34,14.33,14.34,11600.0,14.1395,14.1494,14.1395,14.1494,11600.0
2017-07-05 11:55:00,14.35,14.35,14.34,14.34,16000.0,14.1592,14.1592,14.1494,14.1494,16000.0
2017-07-05 12:00:00,14.34,14.36,14.33,14.36,38400.0,14.1494,14.1691,14.1395,14.1691,38400.0
2017-07-05 12:05:00,14.35,14.36,14.34,14.35,17408.0,14.1592,14.1691,14.1494,14.1592,17408.0
2017-07-05 12:10:00,14.34,14.37,14.34,14.36,17600.0,14.1494,14.179,14.1494,14.1691,17600.0
2017-07-05 12:15:00,14.36,14.38,14.36,14.38,169200.0,14.1691,14.1888,14.1691,14.1888,169200.0
2017-07-05 12:20:00,14.38,14.39,14.37,14.37,41120.0,14.1888,14.1987,14.179,14.179,41120.0
2017-07-05 12:25:00,14.37,14.38,14.37,14.37,3200.0,14.179,14.1888,14.179,14.179,3200.0
2017-07-05 12:30:00,14.38,14.38,14.36,14.36,17600.0,14.1888,14.1888,14.1691,14.1691,17600.0
2017-07-05 12:35:00,14.36,14.39,14.36,14.38,58440.0,14.1691,14.1987,14.1691,14.1888,58440.0
2017-07-05 12:40:00,14.38,14.38,14.37,14.37,14160.0,14.1888,14.1888,14.179,14.179,14160.0
2017-07-05 12:45:00,14.37,14.38,14.37,14.38,14400.0,14.179,14.1888,14.179,14.1888,14400.0
2017-07-05 12:50:00,14.38,14.39,14.38,14.39,29920.0,14.1888,14.1987,14.1888,14.1987,29920.0
2017-07-05 12:55:00,14.39,14.39,14.38,14.39,16160.0,14.1987,14.1987,14.1888,14.1987,16160.0
2017-07-05 13:00:00,14.39,14.41,14.39,14.41,42400.0,14.1987,14.2184,14.1987,14.2184,42400.0
2017-07-05 13:05:00,14.4,14.42,14.4,14.42,16800.0,14.2086,14.2283,14.2086,14.2283,16800.0
2017-07-05 13:10:00,14.42,14.42,14.41,14.41,25880.0,14.2283,14.2283,14.2184,14.2184,25880.0
2017-07-05 13:15:00,14.42,14.44,14.42,14.43,32960.0,14.2283,14.248,14.2283,14.2382,32960.0
2017-07-05 13:20:00,14.43,14.45,14.43,14.45,34640.0,14.2382,14.2579,14.2382,14.2579,34640.0
2017-07-05 13:25:00,14.44,14.45,14.43,14.43,25200.0,14.248,14.2579,14.2382,14.2382,25200.0
2017-07-05 13:30:00,14.43,14.44,14.42,14.43,26728.0,14.2382,14.248,14.2283,14.2382,26728.0
2017-07-05 13:35:00,14.44,14.44,14.43,14.43,218960.0,14.248,14.248,14.2382,14.2382,218960.0
2017-07-05 13:40:00,14.43,14.43,14.42,14.42,17896.0,14.2382,14.2382,14.2283,14.2283,17896.0
2017-07-05 13:45:00,14.42,14.42,14.4,14.4,49360.0,14.2283,14.2283,14.2086,14.2086,49360.0
2017-07-05 13:50:00,14.4,14.41,14.39,14.4,36800.0,14.2086,14.2184,14.1987,14.2086,36800.0
2017-07-05 13:55:00,14.4,14.4,14.39,14.4,18000.0,14.2086,14.2086,14.1987,14.2086,18000.0
2017-07-05 14:00:00,14.4,14.42,14.4,14.42,70400.0,14.2086,14.2283,14.2086,14.2283,70400.0
2017-07-05 14:05:00,14.44,14.45,14.36,14.37,201152.0,14.248,14.2579,14.1691,14.179,201152.0
2017-07-05 14:10:00,14.37,14.4,14.37,14.39,138400.0,14.179,14.2086,14.179,14.1987,138400.0
2017-07-05 14:15:00,14.4,14.42,14.39,14.41,16000.0,14.2086,14.2283,14.1987,14.2184,16000.0
2017-07-05 14:20:00,14.4,14.43,14.4,14.43,11200.0,14.2086,14.2382,14.2086,14.2382,11200.0
2017-07-05 14:25:00,14.43,14.46,14.43,14.45,89920.0,14.2382,14.2678,14.2382,14.2579,89920.0
2017-07-05 14:30:00,14.45,14.48,14.44,14.47,88128.0,14.2579,14.2875,14.248,14.2776,88128.0
2017-07-05 14:35:00,14.47,14.48,14.47,14.48,97600.0,14.2776,14.2875,14.2776,14.2875,97600.0
2017-07-05 14:40:00,14.48,14.49,14.47,14.47,18400.0,14.2875,14.2974,14.2776,14.2776,18400.0
2017-07-05 14:45:00,14.47,14.48,14.45,14.45,166480.0,14.2776,14.2875,14.2579,14.2579,166480.0
2017-07-05 14:50:00,14.44,14.45,14.43,14.44,11600.0,14.248,14.2579,14.2382,14.248,11600.0
2017-07-05 14:55:00,14.43,14.43,14.4,14.4,67520.0,14.2382,14.2382,14.2086,14.2086,67520.0
2017-07-05 15:00:00,14.41,14.42,14.37,14.37,163432.0,14.2184,14.2283,14.179,14.179,163432.0
2017-07-05 15:05:00,14.37,14.38,14.37,14.38,94320.0,14.179,14.1888,14.179,14.1888,94320.0
2017-07-05 15:10:00,14.38,14.39,14.38,14.38,24400.0,14.1888,14.1987,14.1888,14.1888,24400.0
2017-07-05 15:15:00,14.38,14.4,14.38,14.4,31200.0,14.1888,14.2086,14.1888,14.2086,31200.0
2017-07-05 15:20:00,14.4,14.41,14.38,14.38,46000.0,14.2086,14.2184,14.1888,14.1888,46000.0
2017-07-05 15:25:00,14.38,14.4,14.38,14.39,17600.0,14.1888,14.2086,14.1888,14.1987,17600.0
2017-07-05 15:30:00,14.39,14.4,14.39,14.4,56160.0,14.1987,14.2086,14.1987,14.2086,56160.0
2017-07-05 15:35:00,14.4,14.4,14.38,14.39,63200.0,14.2086,14.2086,14.1888,14.1987,63200.0
2017-07-05 15:40:00,14.4,14.44,14.4,14.43,72120.0,14.2086,14.248,14.2086,14.2382,72120.0
2017-07-05 15:45:00,14.43,14.44,14.42,14.43,86336.0,14.2382,14.248,14.2283,14.2382,86336.0
2017-07-05 15:50:00,14.43,14.43,14.42,14.42,96720.0,14.2382,14.2382,14.2283,14.2283,96720.0
2017-07-05 15:55:00,14.42,14.43,14.41,14.41,252592.0,14.2283,14.2382,14.2184,14.2184,252592.0
2017-07-06 09:30:00,14.19,14.24,14.15,14.23,360320.0,14.0014,14.0507,13.9619,14.0408,360320.0
2017-07-06 09:35:00,14.24,14.25,14.13,14.14,551352.0,14.0507,14.0606,13.9422,13.952,551352.0
2017-07-06 09:40:00,14.15,14.19,14.12,14.17,425168.0,13.9619,14.0014,13.9323,13.9816,425168.0
2017-07-06 09:45:00,14.17,14.17,14.1,14.13,477456.0,13.9816,13.9816,13.9126,13.9422,477456.0
2017-07-06 09:50:00,14.12,14.19,14.12,14.18,278280.0,13.9323,14.0014,13.9323,13.9915,278280.0
2017-07-06 09:55:00,14.18,14.18,14.13,14.16,198176.0,13.9915,13.9915,13.9422,13.9718,198176.0
2017-07-06 10:00:00,14.15,14.18,14.11,14.11,227712.0,13.9619,13.9915,13.9224,13.9224,227712.0
2017-07-06 10:05:00,14.11,14.12,14.05,14.09,405392.0,13.9224,13.9323,13.8632,13.9027,405392.0
2017-07-06 10:10:00,14.08,14.14,14.08,14.14,220320.0,13.8928,13.952,13.8928,13.952,220320.0
2017-07-06 10:15:00,14.13,14.14,14.1,14.12,120640.0,13.9422,13.952,13.9126,13.9323,120640.0
2017-07-06 10:20:00,14.12,14.12,14.08,14.09,245232.0,13.9323,13.9323,13.8928,13.9027,245232.0
2017-07-06 10:25:00,14.09,14.12,14.06,14.1,223816.0,13.9027,13.9323,13.8731,13.9126,223816.0
2017-07-06 10:30:00,14.08,14.1,14.07,14.08,162880.0,13.8928,13.9126,13.883,13.8928,162880.0
2017-07-06 10:35:00,14.08,14.12,14.06,14.11,138760.0,13.8928,13.9323,13.8731,13.9224,138760.0
2017-07-06 10:40:00,14.11,14.14,14.1,14.12,146400.0,13.9224,13.952,13.9126,13.9323,146400.0
2017-07-06 10:45:00,14.12,14.14,14.11,14.12,24960.0,13.9323,13.952,13.9224,13.9323,24960.0
2017-07-06 10:50:00,14.12,14.14,14.11,14.13,75120.0,13.9323,13.952,13.9224,13.9422,75120.0
2017-07-06 10:55:00,14.13,14.13,14.11,14.13,42400.0,13.9422,13.9422,13.9224,13.9422,42400.0
2017-07-06 11:00:00,14.13,14.14,14.11,14.13,135456.0,13.9422,13.952,13.9224,13.9422,135456.0
2017-07-06 11:05:00,14.14,14.18,14.14,14.17,276688.0,13.952,13.9915,13.952,13.9816,276688.0
2017-07-06 11:10:00,14.17,14.18,14.14,14.14,73792.0,13.9816,13.9915,13.952,13.952,73792.0
2017-07-06 11:15:00,14.14,14.14,14.11,14.13,164840.0,13.952,13.952,13.9224,13.9422,164840.0
2017-07-06 11:20:00,14.14,14.14,14.13,14.14,30400.0,13.952,13.952,13.9422,13.952,30400.0
2017-07-06 11:25:00,14.15,14.2,14.15,14.19,154000.0,13.9619,14.0112,13.9619,14.0014,154000.0
2017-07-06 11:30:00,14.2,14.24,14.2,14.24,306624.0,14.0112,14.0507,14.0112,14.0507,306624.0
2017-07-06 11:35:00,14.24,14.28,14.24,14.25,300632.0,14.0507,14.0902,14.0507,14.0606,300632.0
2017-07-06 11:40:00,14.25,14.25,14.23,14.24,28976.0,14.0606,14.0606,14.0408,14.0507,28976.0
2017-07-06 11:45:00,14.24,14.24,14.23,14.23,47200.0,14.0507,14.0507,14.0408,14.0408,47200.0
2017-07-06 11:50:00,14.24,14.26,14.22,14.23,190432.0,14.0507,14.0704,14.031,14.0408,190432.0
2017-07-06 11:55:00,14.23,14.24,14.22,14.24,50632.0,14.0408,14.0507,14.031,14.0507,50632.0
2017-07-06 12:00:00,14.25,14.26,14.24,14.24,182016.0,14.0606,14.0704,14.0507,14.0507,182016.0
2017-07-06 12:05:00,14.24,14.25,14.23,14.23,25888.0,14.0507,14.0606,14.0408,14.0408,25888.0
2017-07-06 12:10:00,14.24,14.24,14.22,14.22,32000.0,14.0507,14.0507,14.031,14.031,32000.0
2017-07-06 12:15:00,14.22,14.24,14.22,14.24,7200.0,14.031,14.0507,14.031,14.0507,7200.0
2017-07-06 12:20:00,14.23,14.24,14.21,14.24,38800.0,14.0408,14.0507,14.0211,14.0507,38800.0
2017-07-06 12:25:00,14.22,14.22,14.2,14.21,44000.0,14.031,14.031,14.0112,14.0211,44000.0
2017-07-06 12:30:00,14.21,14.23,14.21,14.23,215360.0,14.0211,14.0408,14.0211,14.0408,215360.0
2017-07-06 12:35:00,14.24,14.29,14.24,14.28,233584.0,14.0507,14.1,14.0507,14.0902,233584.0
2017-07-06 12:40:00,14.28,14.3,14.27,14.3,56480.0,14.0902,14.1099,14.0803,14.1099,56480.0
2017-07-06 12:45:00,14.3,14.31,14.29,14.3,121200.0,14.1099,14.1198,14.1,14.1099,121200.0
2017-07-06 12:50:00,14.29,14.29,14.27,14.27,59880.0,14.1,14.1,14.0803,14.0803,59880.0
2017-07-06 12:55:00,14.27,14.29,14.27,14.29,56000.0,14.0803,14.1,14.0803,14.1,56000.0
2017-07-06 13:00:00,14.29,14.29,14.28,14.28,14040.0,14.1,14.1,14.0902,14.0902,14040.0
2017-07-06 13:05:00,14.29,14.29,14.28,14.28,41040.0,14.1,14.1,14.0902,14.0902,41040.0
2017-07-06 13:10:00,14.27,14.28,14.27,14.28,12800.0,14.0803,14.0902,14.0803,14.0902,12800.0
2017-07-06 13:15:00,14.28,14.31,14.28,14.3,22400.0,14.0902,14.1198,14.0902,14.1099,22400.0
2017-07-06 13:20:00,14.3,14.31,14.3,14.31,48400.0,14.1099,14.1198,14.1099,14.1198,48400.0
2017-07-06 13:25:00,14.3,14.3,14.29,14.29,8760.0,14.1099,14.1099,14.1,14.1,8760.0
2017-07-06 13:30:00,14.29,14.29,14.26,14.26,71440.0,14.1,14.1,14.0704,14.0704,71440.0
2017-07-06 13:35:00,14.27,14.27,14.25,14.25,105488.0,14.0803,14.0803,14.0606,14.0606,105488.0
2017-07-06 13:40:00,14.25,14.25,14.22,14.22,84000.0,14.0606,14.0606,14.031,14.031,84000.0
2017-07-06 13:45:00,14.24,14.24,14.23,14.24,14400.0,14.0507,14.0507,14.0408,14.0507,14400.0
2017-07-06 13:50:00,14.24,14.24,14.23,14.23,13200.0,14.0507,14.0507,14.0408,14.0408,13200.0
2017-07-06 13:55:00,14.24,14.24,14.23,14.24,12000.0,14.0507,14.0507,14.0408,14.0507,12000.0
2017-07-06 14:00:00,14.23,14.24,14.23,14.23,13600.0,14.0408,14.0507,14.0408,14.0408,13600.0
2017-07-06 14:05:00,14.23,14.24,14.22,14.23,83200.0,14.0408,14.0507,14.031,14.0408,83200.0
2017-07-06 14:10:00,14.22,14.22,14.22,14.22,21856.0,14.031,14.031,14.031,14.031,21856.0
2017-07-06 14:15:00,14.21,14.23,14.21,14.22,167600.0,14.0211,14.0408,14.0211,14.031,167600.0
2017-07-06 14:20:00,14.22,14.24,14.22,14.23,56000.0,14.031,14.0507,14.031,14.0408,56000.0
2017-07-06 14:25:00,14.24,14.24,14.23,14.23,6400.0,14.0507,14.0507,14.0408,14.0408,6400.0
2017-07-06 14:30:00,14.23,14.23,14.21,14.22,19200.0,14.0408,14.0408,14.0211,14.031,19200.0
2017-07-06 14:35:00,14.23,14.23,14.19,14.2,52520.0,14.0408,14.0408,14.0014,14.0112,52520.0
2017-07-06 14:40:00,14.19,14.2,14.17,14.19,96032.0,14.0014,14.0112,13.9816,14.0014,96032.0
2017-07-06 14:45:00,14.19,14.2,14.18,14.19,37008.0,14.0014,14.0112,13.9915,14.0014,37008.0
2017-07-06 14:50:00,14.19,14.19,14.17,14.19,68400.0,14.0014,14.0014,13.9816,14.0014,68400.0
2017-07-06 14:55:00,14.2,14.21,14.2,14.21,11200.0,14.0112,14.0211,14.0112,14.0211,11200.0
2017-07-06 15:00:00,14.2,14.21,14.19,14.19,37440.0,14.0112,14.0211,14.0014,14.0014,37440.0
2017-07-06 15:05:00,14.19,14.19,14.17,14.19,43600.0,14.0014,14.0014,13.9816,14.0014,43600.0
2017-07-06 15:10:00,14.17,14.17,14.15,14.15,92208.0,13.9816,13.9816,13.9619,13.9619,92208.0
2017-07-06 15:15:00,14.15,14.18,14.15,14.18,60936.0,13.9619,13.9915,13.9619,13.9915,60936.0
2017-07-06 15:20:00,14.18,14.19,14.16,14.19,36800.0,13.9915,14.0014,13.9718,14.0014,36800.0
2017-07-06 15:25:00,14.17,14.17,14.15,14.16,122776.0,13.9816,13.9816,13.9619,13.9718,122776.0
2017-07-06 15:30:00,14.15,14.15,14.12,14.14,467800.0,13.9619,13.9619,13.9323,13.952,467800.0
2017-07-06 15:35:00,14.15,14.15,14.12,14.14,179648.0,13.9619,13.9619,13.9323,13.952,179648.0
2017-07-06 15:40:00,14.14,14.14,14.11,14.12,80920.0,13.952,13.952,13.9224,13.9323,80920.0
2017-07-06 15:45:00,14.12,14.16,14.12,14.16,49320.0,13.9323,13.9718,13.9323,13.9718,49320.0
2017-07-06 15:50:00,14.16,14.17,14.15,14.17,155488.0,13.9718,13.9816,13.9619,13.9816,155488.0
2017-07-06 15:55:00,14.17,14.17,14.15,14.15,204792.0,13.9816,13.9816,13.9619,13.9619,204792.0
2017-07-07 09:30:00,14.24,14.3,14.24,14.3,379880.0,14.0507,14.1099,14.0507,14.1099,379880.0
2017-07-07 09:35:00,14.3,14.32,14.28,14.32,367200.0,14.1099,14.1296,14.0902,14.1296,367200.0
2017-07-07 09:40:00,14.32,14.33,14.27,14.28,217560.0,14.1296,14.1395,14.0803,14.0902,217560.0
2017-07-07 09:45:00,14.29,14.3,14.27,14.3,197968.0,14.1,14.1099,14.0803,14.1099,197968.0
2017-07-07 09:50:00,14.31,14.35,14.31,14.35,266904.0,14.1198,14.1592,14.1198,14.1592,266904.0
2017-07-07 09:55:00,14.35,14.38,14.35,14.37,95600.0,14.1592,14.1888,14.1592,14.179,95600.0
2017-07-07 10:00:00,14.37,14.38,14.35,14.35,292064.0,14.179,14.1888,14.1592,14.1592,292064.0
2017-07-07 10:05:00,14.36,14.36,14.34,14.34,56960.0,14.1691,14.1691,14.1494,14.1494,56960.0
2017-07-07 10:10:00,14.34,14.37,14.33,14.36,61200.0,14.1494,14.179,14.1395,14.1691,61200.0
2017-07-07 10:15:00,14.37,14.37,14.32,14.32,63056.0,14.179,14.179,14.1296,14.1296,63056.0
2017-07-07 10:20:00,14.31,14.34,14.3,14.31,69896.0,14.1198,14.1494,14.1099,14.1198,69896.0
2017-07-07 10:25:00,14.33,14.36,14.33,14.36,16000.0,14.1395,14.1691,14.1395,14.1691,16000.0
2017-07-07 10:30:00,14.36,14.39,14.36,14.38,221616.0,14.1691,14.1987,14.1691,14.1888,221616.0
2017-07-07 10:35:00,14.37,14.38,14.37,14.38,54560.0,14.179,14.1888,14.179,14.1888,54560.0
2017-07-07 10:40:00,14.36,14.39,14.36,14.37,152208.0,14.1691,14.1987,14.1691,14.179,152208.0
2017-07-07 10:45:00,14.37,14.37,14.35,14.36,93544.0,14.179,14.179,14.1592,14.1691,93544.0
2017-07-07 10:50:00,14.35,14.36,14.35,14.35,39576.0,14.1592,14.1691,14.1592,14.1592,39576.0
2017-07-07 10:55:00,14.34,14.36,14.34,14.35,11200.0,14.1494,14.1691,14.1494,14.1592,11200.0
2017-07-07 11:00:00,14.34,14.35,14.33,14.35,167280.0,14.1494,14.1592,14.1395,14.1592,167280.0
2017-07-07 11:05:00,14.36,14.38,14.36,14.37,35200.0,14.1691,14.1888,14.1691,14.179,35200.0
2017-07-07 11:10:00,14.37,14.38,14.37,14.38,52704.0,14.179,14.1888,14.179,14.1888,52704.0
2017-07-07 11:15:00,14.37,14.38,14.35,14.36,150976.0,14.179,14.1888,14.1592,14.1691,150976.0
2017-07-07 11:20:00,14.36,14.38,14.36,14.38,37920.0,14.1691,14.1888,14.1691,14.1888,37920.0
2017-07-07 11:25:00,14.38,14.43,14.38,14.41,176656.0,14.1888,14.2382,14.1888,14.2184,176656.0
2017-07-07 11:30:00,14.42,14.44,14.41,14.44,332160.0,14.2283,14.248,14.2184,14.248,332160.0
2017-07-07 11:35:00,14.44,14.46,14.44,14.45,45360.0,14.248,14.2678,14.248,14.2579,45360.0
2017-07-07 11:40:00,14.45,14.46,14.45,14.45,93600.0,14.2579,14.2678,14.2579,14.2579,93600.0
2017-07-07 11:45:00,14.44,14.45,14.43,14.44,81360.0,14.248,14.2579,14.2382,14.248,81360.0
2017-07-07 11:50:00,14.44,14.45,14.44,14.45,30400.0,14.248,14.2579,14.248,14.2579,30400.0
2017-07-07 11:55:00,14.45,14.45,14.44,14.44,50560.0,14.2579,14.2579,14.248,14.248,50560.0
2017-07-07 12:00:00,14.44,14.45,14.44,14.44,9272.0,14.248,14.2579,14.248,14.248,9272.0
2017-07-07 12:05:00,14.44,14.45,14.43,14.43,11184.0,14.248,14.2579,14.2382,14.2382,11184.0
2017-07-07 12:10:00,14.44,14.48,14.44,14.48,118584.0,14.248,14.2875,14.248,14.2875,118584.0
2017-07-07 12:15:00,14.48,14.48,14.46,14.47,121176.0,14.2875,14.2875,14.2678,14.2776,121176.0
2017-07-07 12:20:00,14.47,14.47,14.46,14.46,41800.0,14.2776,14.2776,14.2678,14.2678,41800.0
2017-07-07 12:25:00,14.46,14.46,14.45,14.46,65200.0,14.2678,14.2678,14.2579,14.2678,65200.0
2017-07-07 12:30:00,14.46,14.46,14.46,14.46,5600.0,14.2678,14.2678,14.2678,14.2678,5600.0
2017-07-07 12:35:00,14.46,14.46,14.46,14.46,4800.0,14.2678,14.2678,14.2678,14.2678,4800.0
2017-07-07 12:40:00,14.46,14.47,14.46,14.46,28000.0,14.2678,14.2776,14.2678,14.2678,28000.0
2017-07-07 12:45:00,14.46,14.47,14.46,14.46,43040.0,14.2678,14.2776,14.2678,14.2678,43040.0
2017-07-07 12:50:00,14.47,14.47,14.47,14.47,21600.0,14.2776,14.2776,14.2776,14.2776,21600.0
2017-07-07 12:55:00,14.47,14.47,14.46,14.47,12800.0,14.2776,14.2776,14.2678,14.2776,12800.0
2017-07-07 13:00:00,14.47,14.48,14.47,14.47,274720.0,14.2776,14.2875,14.2776,14.2776,274720.0
2017-07-07 13:05:00,14.47,14.47,14.47,14.47,12000.0,14.2776,14.2776,14.2776,14.2776,12000.0
2017-07-07 13:10:00,14.47,14.47,14.46,14.46,7200.0,14.2776,14.2776,14.2678,14.2678,7200.0
2017-07-07 13:15:00,14.47,14.48,14.47,14.48,31600.0,14.2776,14.2875,14.2776,14.2875,31600.0
2017-07-07 13:20:00,14.48,14.5,14.48,14.5,107864.0,14.2875,14.3072,14.2875,14.3072,107864.0
2017-07-07 13:25:00,14.5,14.52,14.49,14.51,260960.0,14.3072,14.327,14.2974,14.3171,260960.0
2017-07-07 13:30:00,14.52,14.52,14.51,14.51,12800.0,14.327,14.327,14.3171,14.3171,12800.0
2017-07-07 13:35:00,14.51,14.52,14.51,14.51,13600.0,14.3171,14.327,14.3171,14.3171,13600.0
2017-07-07 13:40:00,14.51,14.53,14.51,14.53,22400.0,14.3171,14.3368,14.3171,14.3368,22400.0
2017-07-07 13:45:00,14.53,14.53,14.51,14.51,25600.0,14.3368,14.3368,14.3171,14.3171,25600.0
2017-07-07 13:50:00,14.5,14.51,14.5,14.51,36400.0,14.3072,14.3171,14.3072,14.3171,36400.0
2017-07-07 13:55:00,14.51,14.52,14.51,14.51,33504.0,14.3171,14.327,14.3171,14.3171,33504.0
2017-07-07 14:00:00,14.52,14.52,14.5,14.51,52400.0,14.327,14.327,14.3072,14.3171,52400.0
2017-07-07 14:05:00,14.51,14.51,14.49,14.5,22480.0,14.3171,14.3171,14.2974,14.3072,22480.0
2017-07-07 14:10:00,14.5,14.5,14.49,14.5,22000.0,14.3072,14.3072,14.2974,14.3072,22000.0
2017-07-07 14:15:00,14.5,14.5,14.49,14.49,48832.0,14.3072,14.3072,14.2974,14.2974,48832.0
2017-07-07 14:20:00,14.49,14.49,14.47,14.47,36864.0,14.2974,14.2974,14.2776,14.2776,36864.0
2017-07-07 14:25:00,14.47,14.47,14.46,14.46,39576.0,14.2776,14.2776,14.2678,14.2678,39576.0
2017-07-07 14:30:00,14.45,14.47,14.45,14.47,42464.0,14.2579,14.2776,14.2579,14.2776,42464.0
2017-07-07 14:35:00,14.47,14.47,14.45,14.46,54440.0,14.2776,14.2776,14.2579,14.2678,54440.0
2017-07-07 14:40:00,14.46,14.47,14.46,14.47,32000.0,14.2678,14.2776,14.2678,14.2776,32000.0
2017-07-07 14:45:00,14.47,14.47,14.46,14.47,29200.0,14.2776,14.2776,14.2678,14.2776,29200.0
2017-07-07 14:50:00,14.47,14.49,14.47,14.49,18400.0,14.2776,14.2974,14.2776,14.2974,18400.0
2017-07-07 14:55:00,14.48,14.48,14.47,14.47,28800.0,14.2875,14.2875,14.2776,14.2776,28800.0
2017-07-07 15:00:00,14.47,14.48,14.44,14.44,58400.0,14.2776,14.2875,14.248,14.248,58400.0
2017-07-07 15:05:00,14.44,14.45,14.44,14.45,53120.0,14.248,14.2579,14.248,14.2579,53120.0
2017-07-07 15:10:00,14.45,14.45,14.43,14.44,44800.0,14.2579,14.2579,14.2382,14.248,44800.0
2017-07-07 15:15:00,14.44,14.46,14.44,14.46,21600.0,14.248,14.2678,14.248,14.2678,21600.0
2017-07-07 15:20:00,14.46,14.46,14.44,14.46,34888.0,14.2678,14.2678,14.248,14.2678,34888.0
2017-07-07 15:25:00,14.45,14.46,14.45,14.46,36000.0,14.2579,14.2678,14.2579,14.2678,36000.0
2017-07-07 15:30:00,14.46,14.46,14.45,14.46,19600.0,14.2678,14.2678,14.2579,14.2678,19600.0
2017-07-07 15:35:00,14.46,14.47,14.45,14.46,41848.0,14.2678,14.2776,14.2579,14.2678,41848.0
2017-07-07 15:40:00,14.46,14.47,14.46,14.47,26400.0,14.2678,14.2776,14.2678,14.2776,26400.0
2017-07-07 15:45:00,14.47,14.47,14.47,14.47,40720.0,14.2776,14.2776,14.2776,14.2776,40720.0
2017-07-07 15:50:00,14.47,14.48,14.47,14.47,111880.0,14.2776,14.2875,14.2776,14.2776,111880.0
2017-07-07 15:55:00,14.46,14.47,14.44,14.45,216288.0,14.2678,14.2776,14.248,14.2579,216288.0
2017-07-10 09:30:00,14.47,14.52,14.43,14.52,386232.0,14.2776,14.327,14.2382,14.327,386232.0
2017-07-10 09:35:00,14.52,14.56,14.51,14.53,278992.0,14.327,14.3664,14.3171,14.3368,278992.0
2017-07-10 09:40:00,14.53,14.54,14.5,14.54,200776.0,14.3368,14.3467,14.3072,14.3467,200776.0
2017-07-10 09:45:00,14.53,14.54,14.49,14.49,252384.0,14.3368,14.3467,14.2974,14.2974,252384.0
2017-07-10 09:50:00,14.5,14.51,14.41,14.43,262072.0,14.3072,14.3171,14.2184,14.2382,262072.0
2017-07-10 09:55:00,14.43,14.46,14.4,14.4,300864.0,14.2382,14.2678,14.2086,14.2086,300864.0
2017-07-10 10:00:00,14.42,14.49,14.42,14.49,114440.0,14.2283,14.2974,14.2283,14.2974,114440.0
2017-07-10 10:05:00,14.49,14.5,14.48,14.49,66000.0,14.2974,14.3072,14.2875,14.2974,66000.0
2017-07-10 10:10:00,14.49,14.5,14.49,14.49,89200.0,14.2974,14.3072,14.2974,14.2974,89200.0
2017-07-10 10:15:00,14.48,14.5,14.46,14.5,88000.0,14.2875,14.3072,14.2678,14.3072,88000.0
2017-07-10 10:20:00,14.51,14.52,14.5,14.51,55200.0,14.3171,14.327,14.3072,14.3171,55200.0
2017-07-10 10:25:00,14.51,14.51,14.5,14.51,36000.0,14.3171,14.3171,14.3072,14.3171,36000.0
2017-07-10 10:30:00,14.5,14.53,14.5,14.51,45520.0,14.3072,14.3368,14.3072,14.3171,45520.0
2017-07-10 10:35:00,14.5,14.51,14.48,14.51,116640.0,14.3072,14.3171,14.2875,14.3171,116640.0
2017-07-10 10:40:00,14.52,14.54,14.52,14.54,85280.0,14.327,14.3467,14.327,14.3467,85280.0
2017-07-10 10:45:00,14.53,14.54,14.52,14.54,52040.0,14.3368,14.3467,14.327,14.3467,52040.0
2017-07-10 10:50:00,14.54,14.57,14.54,14.56,108280.0,14.3467,14.3763,14.3467,14.3664,108280.0
2017-07-10 10:55:00,14.56,14.58,14.56,14.58,52632.0,14.3664,14.3862,14.3664,14.3862,52632.0
2017-07-10 11:00:00,14.58,14.59,14.57,14.57,195256.0,14.3862,14.396,14.3763,14.3763,195256.0
2017-07-10 11:05:00,14.57,14.59,14.57,14.59,104992.0,14.3763,14.396,14.3763,14.396,104992.0
2017-07-10 11:10:00,14.59,14.6,14.58,14.59,161904.0,14.396,14.4059,14.3862,14.396,161904.0
2017-07-10 11:15:00,14.59,14.59,14.58,14.58,25024.0,14.396,14.396,14.3862,14.3862,25024.0
2017-07-10 11:20:00,14.58,14.58,14.56,14.57,14400.0,14.3862,14.3862,14.3664,14.3763,14400.0
2017-07-10 11:25:00,14.57,14.58,14.56,14.56,6400.0,14.3763,14.3862,14.3664,14.3664,6400.0
2017-07-10 11:30:00,14.57,14.58,14.56,14.58,78600.0,14.3763,14.3862,14.3664,14.3862,78600.0
2017-07-10 11:35:00,14.58,14.59,14.57,14.59,63600.0,14.3862,14.396,14.3763,14.396,63600.0
2017-07-10 11:40:00,14.59,14.59,14.58,14.58,11600.0,14.396,14.396,14.3862,14.3862,11600.0
2017-07-10 11:45:00,14.58,14.59,14.58,14.59,48000.0,14.3862,14.396,14.3862,14.396,48000.0
2017-07-10 11:50:00,14.59,14.59,14.58,14.59,29192.0,14.396,14.396,14.3862,14.396,29192.0
2017-07-10 11:55:00,14.58,14.59,14.58,14.59,6424.0,14.3862,14.396,14.3862,14.396,6424.0
2017-07-10 12:00:00,14.6,14.61,14.59,14.61,125184.0,14.4059,14.4158,14.396,14.4158,125184.0
2017-07-10 12:05:00,14.61,14.63,14.6,14.61,89280.0,14.4158,14.4355,14.4059,14.4158,89280.0
2017-07-10 12:10:00,14.6,14.61,14.6,14.61,52376.0,14.4059,14.4158,14.4059,14.4158,52376.0
2017-07-10 12:15:00,14.6,14.61,14.6,14.6,92720.0,14.4059,14.4158,14.4059,14.4059,92720.0
2017-07-10 12:20:00,14.61,14.62,14.6,14.62,54328.0,14.4158,14.4256,14.4059,14.4256,54328.0
2017-07-10 12:25:00,14.62,14.62,14.61,14.61,42832.0,14.4256,14.4256,14.4158,14.4158,42832.0
2017-07-10 12:30:00,14.61,14.62,14.61,14.62,35600.0,14.4158,14.4256,14.4158,14.4256,35600.0
2017-07-10 12:35:00,14.61,14.61,14.6,14.61,18000.0,14.4158,14.4158,14.4059,14.4158,18000.0
2017-07-10 12:40:00,14.6,14.61,14.6,14.61,34640.0,14.4059,14.4158,14.4059,14.4158,34640.0
2017-07-10 12:45:00,14.61,14.61,14.6,14.61,16856.0,14.4158,14.4158,14.4059,14.4158,16856.0
2017-07-10 12:50:00,14.61,14.62,14.61,14.61,26400.0,14.4158,14.4256,14.4158,14.4158,26400.0
2017-07-10 12:55:00,14.61,14.62,14.61,14.62,23320.0,14.4158,14.4256,14.4158,14.4256,23320.0
2017-07-10 13:00:00,14.62,14.64,14.62,14.63,19600.0,14.4256,14.4454,14.4256,14.4355,19600.0
2017-07-10 13:05:00,14.63,14.64,14.63,14.63,47200.0,14.4355,14.4454,14.4355,14.4355,47200.0
2017-07-10 13:10:00,14.64,14.64,14.63,14.63,58320.0,14.4454,14.4454,14.4355,14.4355,58320.0
2017-07-10 13:15:00,14.62,14.63,14.62,14.63,64800.0,14.4256,14.4355,14.4256,14.4355,64800.0
2017-07-10 13:20:00,14.63,14.63,14.62,14.62,28976.0,14.4355,14.4355,14.4256,14.4256,28976.0
2017-07-10 13:25:00,14.62,14.63,14.62,14.63,32936.0,14.4256,14.4355,14.4256,14.4355,32936.0
2017-07-10 13:30:00,14.62,14.63,14.62,14.63,11640.0,14.4256,14.4355,14.4256,14.4355,11640.0
2017-07-10 13:35:00,14.63,14.63,14.62,14.62,16000.0,14.4355,14.4355,14.4256,14.4256,16000.0
2017-07-10 13:40:00,14.63,14.63,14.63,14.63,8800.0,14.4355,14.4355,14.4355,14.4355,8800.0
2017-07-10 13:45:00,14.63,14.64,14.63,14.64,56232.0,14.4355,14.4454,14.4355,14.4454,56232.0
2017-07-10 13:50:00,14.64,14.67,14.64,14.67,104216.0,14.4454,14.475,14.4454,14.475,104216.0
2017-07-10 13:55:00,14.67,14.67,14.66,14.67,89048.0,14.475,14.475,14.4651,14.475,89048.0
2017-07-10 14:00:00,14.67,14.68,14.67,14.68,52560.0,14.475,14.4848,14.475,14.4848,52560.0
2017-07-10 14:05:00,14.68,14.68,14.67,14.67,38168.0,14.4848,14.4848,14.475,14.475,38168.0
2017-07-10 14:10:00,14.67,14.68,14.67,14.67,24800.0,14.475,14.4848,14.475,14.475,24800.0
2017-07-10 14:15:00,14.68,14.68,14.67,14.67,32000.0,14.4848,14.4848,14.475,14.475,32000.0
2017-07-10 14:20:00,14.67,14.67,14.66,14.66,40000.0,14.475,14.475,14.4651,14.4651,40000.0
2017-07-10 14:25:00,14.66,14.66,14.65,14.65,99896.0,14.4651,14.4651,14.4552,14.4552,99896.0
2017-07-10 14:30:00,14.65,14.65,14.65,14.65,49040.0,14.4552,14.4552,14.4552,14.4552,49040.0
2017-07-10 14:35:00,14.65,14.65,14.65,14.65,18352.0,14.4552,14.4552,14.4552,14.4552,18352.0
2017-07-10 14:40:00,14.66,14.67,14.66,14.67,22400.0,14.4651,14.475,14.4651,14.475,22400.0
2017-07-10 14:45:00,14.67,14.67,14.66,14.66,30560.0,14.475,14.475,14.4651,14.4651,30560.0
2017-07-10 14:50:00,14.66,14.66,14.65,14.65,126160.0,14.4651,14.4651,14.4552,14.4552,126160.0
2017-07-10 14:55:00,14.65,14.66,14.65,14.66,13520.0,14.4552,14.4651,14.4552,14.4651,13520.0
2017-07-10 15:00:00,14.65,14.66,14.65,14.66,14400.0,14.4552,14.4651,14.4552,14.4651,14400.0
2017-07-10 15:05:00,14.66,14.66,14.65,14.65,234560.0,14.4651,14.4651,14.4552,14.4552,234560.0
2017-07-10 15:10:00,14.66,14.67,14.66,14.66,26400.0,14.4651,14.475,14.4651,14.4651,26400.0
2017-07-10 15:15:00,14.66,14.66,14.64,14.64,20880.0,14.4651,14.4651,14.4454,14.4454,20880.0
2017-07-10 15:20:00,14.65,14.65,14.64,14.65,14608.0,14.4552,14.4552,14.4454,14.4552,14608.0
2017-07-10 15:25:00,14.65,14.67,14.65,14.66,38000.0,14.4552,14.475,14.4552,14.4651,38000.0
2017-07-10 15:30:00,14.66,14.68,14.66,14.68,138216.0,14.4651,14.4848,14.4651,14.4848,138216.0
2017-07-10 15:35:00,14.67,14.7,14.67,14.7,178992.0,14.475,14.5046,14.475,14.5046,178992.0
2017-07-10 15:40:00,14.7,14.71,14.69,14.69,89832.0,14.5046,14.5144,14.4947,14.4947,89832.0
2017-07-10 15:45:00,14.69,14.7,14.68,14.68,113760.0,14.4947,14.5046,14.4848,14.4848,113760.0
2017-07-10 15:50:00,14.67,14.68,14.66,14.66,92168.0,14.475,14.4848,14.4651,14.4651,92168.0
2017-07-10 15:55:00,14.66,14.67,14.64,14.64,419184.0,14.4651,14.475,14.4454,14.4454,419184.0
2017-07-11 09:30:00,14.6,14.61,14.57,14.6,177216.0,14.4059,14.4158,14.3763,14.4059,177216.0
2017-07-11 09:35:00,14.59,14.59,14.56,14.59,166400.0,14.396,14.396,14.3664,14.396,166400.0
2017-07-11 09:40:00,14.58,14.61,14.57,14.61,145200.0,14.3862,14.4158,14.3763,14.4158,145200.0
2017-07-11 09:45:00,14.6,14.61,14.59,14.61,46496.0,14.4059,14.4158,14.396,14.4158,46496.0
2017-07-11 09:50:00,14.62,14.64,14.61,14.64,134744.0,14.4256,14.4454,14.4158,14.4454,134744.0
2017-07-11 09:55:00,14.64,14.65,14.64,14.65,148400.0,14.4454,14.4552,14.4454,14.4552,148400.0
2017-07-11 10:00:00,14.65,14.65,14.63,14.64,86320.0,14.4552,14.4552,14.4355,14.4454,86320.0
2017-07-11 10:05:00,14.64,14.7,14.63,14.68,387520.0,14.4454,14.5046,14.4355,14.4848,387520.0
2017-07-11 10:10:00,14.68,14.7,14.67,14.7,177656.0,14.4848,14.5046,14.475,14.5046,177656.0
2017-07-11 10:15:00,14.69,14.74,14.68,14.73,328768.0,14.4947,14.5441,14.4848,14.5342,328768.0
2017-07-11 10:20:00,14.74,14.74,14.72,14.72,60960.0,14.5441,14.5441,14.5243,14.5243,60960.0
2017-07-11 10:25:00,14.72,14.74,14.72,14.72,47600.0,14.5243,14.5441,14.5243,14.5243,47600.0
2017-07-11 10:30:00,14.73,14.75,14.72,14.73,195680.0,14.5342,14.5539,14.5243,14.5342,195680.0
2017-07-11 10:35:00,14.72,14.74,14.72,14.73,37000.0,14.5243,14.5441,14.5243,14.5342,37000.0
2017-07-11 10:40:00,14.74,14.74,14.72,14.73,27160.0,14.5441,14.5441,14.5243,14.5342,27160.0
2017-07-11 10:45:00,14.73,14.73,14.72,14.72,5600.0,14.5342,14.5342,14.5243,14.5243,5600.0
2017-07-11 10:50:00,14.71,14.71,14.71,14.71,14000.0,14.5144,14.5144,14.5144,14.5144,14000.0
2017-07-11 10:55:00,14.7,14.71,14.7,14.7,36008.0,14.5046,14.5144,14.5046,14.5046,36008.0
2017-07-11 11:00:00,14.7,14.71,14.7,14.7,63192.0,14.5046,14.5144,14.5046,14.5046,63192.0
2017-07-11 11:05:00,14.71,14.72,14.7,14.71,27216.0,14.5144,14.5243,14.5046,14.5144,27216.0
2017-07-11 11:10:00,14.7,14.7,14.67,14.67,144400.0,14.5046,14.5046,14.475,14.475,144400.0
2017-07-11 11:15:00,14.67,14.67,14.65,14.65,56400.0,14.475,14.475,14.4552,14.4552,56400.0
2017-07-11 11:20:00,14.64,14.64,14.54,14.55,389768.0,14.4454,14.4454,14.3467,14.3566,389768.0
2017-07-11 11:25:00,14.55,14.56,14.5,14.56,497024.0,14.3566,14.3664,14.3072,14.3664,497024.0
2017-07-11 11:30:00,14.56,14.61,14.56,14.61,187232.0,14.3664,14.4158,14.3664,14.4158,187232.0
2017-07-11 11:35:00,14.59,14.63,14.58,14.61,379640.0,14.396,14.4355,14.3862,14.4158,379640.0
2017-07-11 11:40:00,14.61,14.63,14.61,14.62,57816.0,14.4158,14.4355,14.4158,14.4256,57816.0
2017-07-11 11:45:00,14.62,14.62,14.6,14.61,71360.0,14.4256,14.4256,14.4059,14.4158,71360.0
2017-07-11 11:50:00,14.62,14.65,14.61,14.65,76216.0,14.4256,14.4552,14.4158,14.4552,76216.0
2017-07-11 11:55:00,14.65,14.65,14.63,14.63,55200.0,14.4552,14.4552,14.4355,14.4355,55200.0
2017-07-11 12:00:00,14.63,14.65,14.63,14.63,38640.0,14.4355,14.4552,14.4355,14.4355,38640.0
2017-07-11 12:05:00,14.63,14.63,14.6,14.6,45600.0,14.4355,14.4355,14.4059,14.4059,45600.0
2017-07-11 12:10:00,14.61,14.61,14.6,14.61,7200.0,14.4158,14.4158,14.4059,14.4158,7200.0
2017-07-11 12:15:00,14.59,14.59,14.56,14.57,56000.0,14.396,14.396,14.3664,14.3763,56000.0
2017-07-11 12:20:00,14.57,14.59,14.57,14.57,26400.0,14.3763,14.396,14.3763,14.3763,26400.0
2017-07-11 12:25:00,14.56,14.6,14.56,14.6,33600.0,14.3664,14.4059,14.3664,14.4059,33600.0
2017-07-11 12:30:00,14.6,14.6,14.58,14.58,68352.0,14.4059,14.4059,14.3862,14.3862,68352.0
2017-07-11 12:35:00,14.58,14.6,14.58,14.59,127624.0,14.3862,14.4059,14.3862,14.396,127624.0
2017-07-11 12:40:00,14.59,14.63,14.59,14.63,82584.0,14.396,14.4355,14.396,14.4355,82584.0
2017-07-11 12:45:00,14.63,14.64,14.62,14.63,19200.0,14.4355,14.4454,14.4256,14.4355,19200.0
2017-07-11 12:50:00,14.64,14.65,14.64,14.64,43360.0,14.4454,14.4552,14.4454,14.4454,43360.0
2017-07-11 12:55:00,14.64,14.65,14.63,14.63,69392.0,14.4454,14.4552,14.4355,14.4355,69392.0
2017-07-11 13:00:00,14.63,14.64,14.63,14.63,48000.0,14.4355,14.4454,14.4355,14.4355,48000.0
2017-07-11 13:05:00,14.64,14.64,14.62,14.62,66880.0,14.4454,14.4454,14.4256,14.4256,66880.0
2017-07-11 13:10:00,14.62,14.63,14.62,14.62,45600.0,14.4256,14.4355,14.4256,14.4256,45600.0
2017-07-11 13:15:00,14.62,14.64,14.62,14.64,36000.0,14.4256,14.4454,14.4256,14.4454,36000.0
2017-07-11 13:20:00,14.64,14.64,14.63,14.64,28400.0,14.4454,14.4454,14.4355,14.4454,28400.0
2017-07-11 13:25:00,14.63,14.63,14.62,14.63,30400.0,14.4355,14.4355,14.4256,14.4355,30400.0
2017-07-11 13:30:00,14.62,14.63,14.62,14.62,70520.0,14.4256,14.4355,14.4256,14.4256,70520.0
2017-07-11 13:35:00,14.61,14.63,14.61,14.63,22400.0,14.4158,14.4355,14.4158,14.4355,22400.0
2017-07-11 13:40:00,14.64,14.71,14.64,14.7,110160.0,14.4454,14.5144,14.4454,14.5046,110160.0
2017-07-11 13:45:00,14.7,14.71,14.69,14.7,106400.0,14.5046,14.5144,14.4947,14.5046,106400.0
2017-07-11 13:50:00,14.7,14.7,14.69,14.69,5536.0,14.5046,14.5046,14.4947,14.4947,5536.0
2017-07-11 13:55:00,14.7,14.71,14.7,14.71,15440.0,14.5046,14.5144,14.5046,14.5144,15440.0
2017-07-11 14:00:00,14.71,14.74,14.71,14.72,135688.0,14.5144,14.5441,14.5144,14.5243,135688.0
2017-07-11 14:05:00,14.72,14.72,14.71,14.71,120856.0,14.5243,14.5243,14.5144,14.5144,120856.0
2017-07-11 14:10:00,14.71,14.72,14.71,14.71,41920.0,14.5144,14.5243,14.5144,14.5144,41920.0
2017-07-11 14:15:00,14.71,14.71,14.7,14.7,40304.0,14.5144,14.5144,14.5046,14.5046,40304.0
2017-07-11 14:20:00,14.7,14.71,14.7,14.71,14080.0,14.5046,14.5144,14.5046,14.5144,14080.0
2017-07-11 14:25:00,14.71,14.72,14.7,14.72,17600.0,14.5144,14.5243,14.5046,14.5243,17600.0
2017-07-11 14:30:00,14.71,14.71,14.7,14.71,18400.0,14.5144,14.5144,14.5046,14.5144,18400.0
2017-07-11 14:35:00,14.71,14.71,14.7,14.7,114856.0,14.5144,14.5144,14.5046,14.5046,114856.0
2017-07-11 14:40:00,14.7,14.71,14.7,14.7,22400.0,14.5046,14.5144,14.5046,14.5046,22400.0
2017-07-11 14:45:00,14.7,14.71,14.7,14.71,8800.0,14.5046,14.5144,14.5046,14.5144,8800.0
2017-07-11 14:50:00,14.7,14.7,14.69,14.7,18400.0,14.5046,14.5046,14.4947,14.5046,18400.0
2017-07-11 14:55:00,14.7,14.71,14.69,14.7,20800.0,14.5046,14.5144,14.4947,14.5046,20800.0
2017-07-11 15:00:00,14.7,14.7,14.69,14.69,10000.0,14.5046,14.5046,14.4947,14.4947,10000.0
2017-07-11 15:05:00,14.69,14.72,14.69,14.71,145016.0,14.4947,14.5243,14.4947,14.5144,145016.0
2017-07-11 15:10:00,14.71,14.74,14.71,14.74,30400.0,14.5144,14.5441,14.5144,14.5441,30400.0
2017-07-11 15:15:00,14.74,14.74,14.73,14.74,36000.0,14.5441,14.5441,14.5342,14.5441,36000.0
2017-07-11 15:20:00,14.74,14.74,14.73,14.73,67456.0,14.5441,14.5441,14.5342,14.5342,67456.0
2017-07-11 15:25:00,14.72,14.73,14.72,14.73,22400.0,14.5243,14.5342,14.5243,14.5342,22400.0
2017-07-11 15:30:00,14.73,14.76,14.73,14.75,84120.0,14.5342,14.5638,14.5342,14.5539,84120.0
2017-07-11 15:35:00,14.75,14.76,14.74,14.74,43848.0,14.5539,14.5638,14.5441,14.5441,43848.0
2017-07-11 15:40:00,14.73,14.74,14.73,14.74,59200.0,14.5342,14.5441,14.5342,14.5441,59200.0
2017-07-11 15:45:00,14.73,14.73,14.72,14.72,80928.0,14.5342,14.5342,14.5243,14.5243,80928.0
2017-07-11 15:50:00,14.72,14.72,14.71,14.72,182272.0,14.5243,14.5243,14.5144,14.5243,182272.0
2017-07-11 15:55:00,14.72,14.73,14.71,14.72,469616.0,14.5243,14.5342,14.5144,14.5243,469616.0
2017-07-12 09:30:00,14.97,15.0,14.94,14.97,496480.0,14.771,14.8006,14.7414,14.771,496480.0
2017-07-12 09:35:00,14.97,14.99,14.94,14.96,148736.0,14.771,14.7907,14.7414,14.7611,148736.0
2017-07-12 09:40:00,14.96,14.99,14.96,14.97,142232.0,14.7611,14.7907,14.7611,14.771,142232.0
2017-07-12 09:45:00,14.98,14.98,14.95,14.96,83504.0,14.7809,14.7809,14.7513,14.7611,83504.0
2017-07-12 09:50:00,14.96,14.99,14.92,14.93,373384.0,14.7611,14.7907,14.7217,14.7315,373384.0
2017-07-12 09:55:00,14.93,14.96,14.93,14.95,90808.0,14.7315,14.7611,14.7315,14.7513,90808.0
2017-07-12 10:00:00,14.96,14.97,14.95,14.95,176896.0,14.7611,14.771,14.7513,14.7513,176896.0
2017-07-12 10:05:00,14.96,14.97,14.95,14.95,223040.0,14.7611,14.771,14.7513,14.7513,223040.0
2017-07-12 10:10:00,14.95,14.96,14.95,14.96,29120.0,14.7513,14.7611,14.7513,14.7611,29120.0
2017-07-12 10:15:00,14.95,14.97,14.95,14.96,40880.0,14.7513,14.771,14.7513,14.7611,40880.0
2017-07-12 10:20:00,14.96,15.0,14.96,14.99,58288.0,14.7611,14.8006,14.7611,14.7907,58288.0
2017-07-12 10:25:00,14.98,15.02,14.98,15.0,167968.0,14.7809,14.8203,14.7809,14.8006,167968.0
2017-07-12 10:30:00,15.0,15.0,14.96,14.96,94024.0,14.8006,14.8006,14.7611,14.7611,94024.0
2017-07-12 10:35:00,14.96,14.97,14.95,14.96,52320.0,14.7611,14.771,14.7513,14.7611,52320.0
2017-07-12 10:40:00,14.96,14.96,14.93,14.95,109576.0,14.7611,14.7611,14.7315,14.7513,109576.0
2017-07-12 10:45:00,14.95,14.97,14.95,14.96,111584.0,14.7513,14.771,14.7513,14.7611,111584.0
2017-07-12 10:50:00,14.96,14.97,14.95,14.96,32952.0,14.7611,14.771,14.7513,14.7611,32952.0
2017-07-12 10:55:00,14.97,14.97,14.95,14.97,50256.0,14.771,14.771,14.7513,14.771,50256.0
2017-07-12 11:00:00,14.96,14.99,14.96,14.99,87600.0,14.7611,14.7907,14.7611,14.7907,87600.0
2017-07-12 11:05:00,14.99,14.99,14.96,14.96,45168.0,14.7907,14.7907,14.7611,14.7611,45168.0
2017-07-12 11:10:00,14.97,14.99,14.97,14.98,65200.0,14.771,14.7907,14.771,14.7809,65200.0
2017-07-12 11:15:00,14.98,15.01,14.98,15.01,71120.0,14.7809,14.8105,14.7809,14.8105,71120.0
2017-07-12 11:20:00,15.01,15.02,15.0,15.01,49000.0,14.8105,14.8203,14.8006,14.8105,49000.0
2017-07-12 11:25:00,15.01,15.01,15.0,15.0,25376.0,14.8105,14.8105,14.8006,14.8006,25376.0
2017-07-12 11:30:00,14.99,15.01,14.99,15.0,28304.0,14.7907,14.8105,14.7907,14.8006,28304.0
2017-07-12 11:35:00,15.0,15.0,14.99,14.99,18704.0,14.8006,14.8006,14.7907,14.7907,18704.0
2017-07-12 11:40:00,14.99,14.99,14.98,14.98,12000.0,14.7907,14.7907,14.7809,14.7809,12000.0
2017-07-12 11:45:00,15.0,15.01,15.0,15.01,18104.0,14.8006,14.8105,14.8006,14.8105,18104.0
2017-07-12 11:50:00,15.0,15.0,14.99,14.99,14560.0,14.8006,14.8006,14.7907,14.7907,14560.0
2017-07-12 11:55:00,14.99,15.0,14.99,15.0,10400.0,14.7907,14.8006,14.7907,14.8006,10400.0
2017-07-12 12:00:00,15.01,15.01,14.99,15.01,110344.0,14.8105,14.8105,14.7907,14.8105,110344.0
2017-07-12 12:05:00,15.02,15.03,15.01,15.02,109560.0,14.8203,14.8302,14.8105,14.8203,109560.0
2017-07-12 12:10:00,15.03,15.03,14.98,14.98,193512.0,14.8302,14.8302,14.7809,14.7809,193512.0
2017-07-12 12:15:00,14.97,14.99,14.97,14.99,47200.0,14.771,14.7907,14.771,14.7907,47200.0
2017-07-12 12:20:00,14.99,14.99,14.99,14.99,15200.0,14.7907,14.7907,14.7907,14.7907,15200.0
2017-07-12 12:25:00,15.0,15.01,15.0,15.01,12000.0,14.8006,14.8105,14.8006,14.8105,12000.0
2017-07-12 12:30:00,15.01,15.01,15.01,15.01,22720.0,14.8105,14.8105,14.8105,14.8105,22720.0
2017-07-12 12:35:00,15.01,15.01,15.01,15.01,45600.0,14.8105,14.8105,14.8105,14.8105,45600.0
2017-07-12 12:40:00,15.01,15.01,15.0,15.0,27120.0,14.8105,14.8105,14.8006,14.8006,27120.0
2017-07-12 12:45:00,15.01,15.01,14.99,15.0,11632.0,14.8105,14.8105,14.7907,14.8006,11632.0
2017-07-12 12:50:00,15.0,15.01,15.0,15.0,95592.0,14.8006,14.8105,14.8006,14.8006,95592.0
2017-07-12 12:55:00,15.0,15.02,15.0,15.02,16000.0,14.8006,14.8203,14.8006,14.8203,16000.0
2017-07-12 13:00:00,15.02,15.03,15.02,15.03,32032.0,14.8203,14.8302,14.8203,14.8302,32032.0
2017-07-12 13:05:00,15.03,15.04,15.02,15.02,108320.0,14.8302,14.8401,14.8203,14.8203,108320.0
2017-07-12 13:10:00,15.02,15.02,15.01,15.02,108440.0,14.8203,14.8203,14.8105,14.8203,108440.0
2017-07-12 13:15:00,15.02,15.02,15.02,15.02,12240.0,14.8203,14.8203,14.8203,14.8203,12240.0
2017-07-12 13:20:00,15.0,15.01,15.0,15.01,23200.0,14.8006,14.8105,14.8006,14.8105,23200.0
2017-07-12 13:25:00,15.02,15.02,15.01,15.01,3200.0,14.8203,14.8203,14.8105,14.8105,3200.0
2017-07-12 13:30:00,15.02,15.02,15.01,15.02,5800.0,14.8203,14.8203,14.8105,14.8203,5800.0
2017-07-12 13:35:00,15.02,15.05,15.02,15.04,130664.0,14.8203,14.8499,14.8203,14.8401,130664.0
2017-07-12 13:40:00,15.05,15.05,15.04,15.04,221072.0,14.8499,14.8499,14.8401,14.8401,221072.0
2017-07-12 13:45:00,15.04,15.05,15.04,15.04,69640.0,14.8401,14.8499,14.8401,14.8401,69640.0
2017-07-12 13:50:00,15.04,15.04,15.02,15.04,26400.0,14.8401,14.8401,14.8203,14.8401,26400.0
2017-07-12 13:55:00,15.04,15.06,15.04,15.05,129320.0,14.8401,14.8598,14.8401,14.8499,129320.0
2017-07-12 14:00:00,15.05,15.05,15.04,15.05,100696.0,14.8499,14.8499,14.8401,14.8499,100696.0
2017-07-12 14:05:00,15.05,15.05,15.03,15.04,11200.0,14.8499,14.8499,14.8302,14.8401,11200.0
2017-07-12 14:10:00,15.04,15.04,15.04,15.04,6328.0,14.8401,14.8401,14.8401,14.8401,6328.0
2017-07-12 14:15:00,15.04,15.07,15.04,15.06,94144.0,14.8401,14.8697,14.8401,14.8598,94144.0
2017-07-12 14:20:00,15.05,15.06,15.05,15.06,14400.0,14.8499,14.8598,14.8499,14.8598,14400.0
2017-07-12 14:25:00,15.06,15.06,15.06,15.06,4800.0,14.8598,14.8598,14.8598,14.8598,4800.0
2017-07-12 14:30:00,15.06,15.07,15.06,15.06,20104.0,14.8598,14.8697,14.8598,14.8598,20104.0
2017-07-12 14:35:00,15.06,15.06,15.05,15.06,14400.0,14.8598,14.8598,14.8499,14.8598,14400.0
2017-07-12 14:40:00,15.06,15.07,15.06,15.06,61600.0,14.8598,14.8697,14.8598,14.8598,61600.0
2017-07-12 14:45:00,15.06,15.06,15.05,15.06,22400.0,14.8598,14.8598,14.8499,14.8598,22400.0
2017-07-12 14:50:00,15.06,15.08,15.06,15.07,47040.0,14.8598,14.8795,14.8598,14.8697,47040.0
2017-07-12 14:55:00,15.06,15.07,15.06,15.06,68560.0,14.8598,14.8697,14.8598,14.8598,68560.0
2017-07-12 15:00:00,15.07,15.07,15.06,15.07,26528.0,14.8697,14.8697,14.8598,14.8697,26528.0
2017-07-12 15:05:00,15.07,15.09,15.07,15.09,116896.0,14.8697,14.8894,14.8697,14.8894,116896.0
2017-07-12 15:10:00,15.09,15.11,15.08,15.1,196680.0,14.8894,14.9091,14.8795,14.8993,196680.0
2017-07-12 15:15:00,15.1,15.11,15.09,15.09,33216.0,14.8993,14.9091,14.8894,14.8894,33216.0
2017-07-12 15:20:00,15.1,15.1,15.09,15.09,38800.0,14.8993,14.8993,14.8894,14.8894,38800.0
2017-07-12 15:25:00,15.09,15.09,15.08,15.08,16800.0,14.8894,14.8894,14.8795,14.8795,16800.0
2017-07-12 15:30:00,15.08,15.09,15.07,15.08,75200.0,14.8795,14.8894,14.8697,14.8795,75200.0
2017-07-12 15:35:00,15.08,15.09,15.08,15.09,16752.0,14.8795,14.8894,14.8795,14.8894,16752.0
2017-07-12 15:40:00,15.09,15.09,15.08,15.09,100096.0,14.8894,14.8894,14.8795,14.8894,100096.0
2017-07-12 15:45:00,15.09,15.1,15.09,15.09,76688.0,14.8894,14.8993,14.8894,14.8894,76688.0
2017-07-12 15:50:00,15.09,15.1,15.08,15.08,193592.0,14.8894,14.8993,14.8795,14.8795,193592.0
2017-07-12 15:55:00,15.08,15.09,15.07,15.08,323768.0,14.8795,14.8894,14.8697,14.8795,323768.0
2017-07-13 09:30:00,15.11,15.13,15.07,15.11,295768.0,14.9091,14.9289,14.8697,14.9091,295768.0
2017-07-13 09:35:00,15.12,15.14,15.11,15.12,217600.0,14.919,14.9387,14.9091,14.919,217600.0
2017-07-13 09:40:00,15.12,15.13,15.09,15.12,207104.0,14.919,14.9289,14.8894,14.919,207104.0
2017-07-13 09:45:00,15.13,15.15,15.13,15.15,90744.0,14.9289,14.9486,14.9289,14.9486,90744.0
2017-07-13 09:50:00,15.15,15.18,15.15,15.17,94904.0,14.9486,14.9782,14.9486,14.9683,94904.0
2017-07-13 09:55:00,15.18,15.21,15.18,15.21,75400.0,14.9782,15.0078,14.9782,15.0078,75400.0
2017-07-13 10:00:00,15.2,15.21,15.19,15.2,128024.0,14.9979,15.0078,14.9881,14.9979,128024.0
2017-07-13 10:05:00,15.19,15.2,15.18,15.19,108400.0,14.9881,14.9979,14.9782,14.9881,108400.0
2017-07-13 10:10:00,15.2,15.2,15.16,15.17,58624.0,14.9979,14.9979,14.9585,14.9683,58624.0
2017-07-13 10:15:00,15.17,15.17,15.13,15.13,115192.0,14.9683,14.9683,14.9289,14.9289,115192.0
2017-07-13 10:20:00,15.12,15.14,15.11,15.12,111520.0,14.919,14.9387,14.9091,14.919,111520.0
2017-07-13 10:25:00,15.11,15.12,15.07,15.09,132264.0,14.9091,14.919,14.8697,14.8894,132264.0
2017-07-13 10:30:00,15.09,15.11,15.07,15.11,126104.0,14.8894,14.9091,14.8697,14.9091,126104.0
2017-07-13 10:35:00,15.11,15.12,15.05,15.08,228656.0,14.9091,14.919,14.8499,14.8795,228656.0
2017-07-13 10:40:00,15.08,15.09,15.07,15.07,28400.0,14.8795,14.8894,14.8697,14.8697,28400.0
2017-07-13 10:45:00,15.07,15.11,15.07,15.09,62776.0,14.8697,14.9091,14.8697,14.8894,62776.0
2017-07-13 10:50:00,15.1,15.13,15.1,15.12,64592.0,14.8993,14.9289,14.8993,14.919,64592.0
2017-07-13 10:55:00,15.12,15.12,15.11,15.12,40680.0,14.919,14.919,14.9091,14.919,40680.0
2017-07-13 11:00:00,15.12,15.15,15.11,15.15,140568.0,14.919,14.9486,14.9091,14.9486,140568.0
2017-07-13 11:05:00,15.14,15.15,15.13,15.14,43920.0,14.9387,14.9486,14.9289,14.9387,43920.0
2017-07-13 11:10:00,15.14,15.14,15.13,15.13,64208.0,14.9387,14.9387,14.9289,14.9289,64208.0
2017-07-13 11:15:00,15.13,15.14,15.12,15.13,35120.0,14.9289,14.9387,14.919,14.9289,35120.0
2017-07-13 11:20:00,15.14,15.14,15.12,15.13,61200.0,14.9387,14.9387,14.919,14.9289,61200.0
2017-07-13 11:25:00,15.13,15.15,15.11,15.11,50000.0,14.9289,14.9486,14.9091,14.9091,50000.0
2017-07-13 11:30:00,15.11,15.14,15.11,15.14,35880.0,14.9091,14.9387,14.9091,14.9387,35880.0
2017-07-13 11:35:00,15.13,15.14,15.12,15.12,6400.0,14.9289,14.9387,14.919,14.919,6400.0
2017-07-13 11:40:00,15.12,15.12,15.11,15.11,76000.0,14.919,14.919,14.9091,14.9091,76000.0
2017-07-13 11:45:00,15.1,15.13,15.09,15.13,116632.0,14.8993,14.9289,14.8894,14.9289,116632.0
2017-07-13 11:50:00,15.13,15.16,15.13,15.16,77176.0,14.9289,14.9585,14.9289,14.9585,77176.0
2017-07-13 11:55:00,15.16,15.16,15.15,15.16,29600.0,14.9585,14.9585,14.9486,14.9585,29600.0
2017-07-13 12:00:00,15.16,15.16,15.15,15.15,13600.0,14.9585,14.9585,14.9486,14.9486,13600.0
2017-07-13 12:05:00,15.15,15.15,15.15,15.15,11200.0,14.9486,14.9486,14.9486,14.9486,11200.0
2017-07-13 12:10:00,15.15,15.16,15.15,15.16,16176.0,14.9486,14.9585,14.9486,14.9585,16176.0
2017-07-13 12:15:00,15.17,15.18,15.16,15.18,44640.0,14.9683,14.9782,14.9585,14.9782,44640.0
2017-07-13 12:20:00,15.18,15.19,15.18,15.19,43664.0,14.9782,14.9881,14.9782,14.9881,43664.0
2017-07-13 12:25:00,15.19,15.19,15.18,15.19,47600.0,14.9881,14.9881,14.9782,14.9881,47600.0
2017-07-13 12:30:00,15.19,15.19,15.18,15.18,14000.0,14.9881,14.9881,14.9782,14.9782,14000.0
2017-07-13 12:35:00,15.19,15.19,15.18,15.19,94096.0,14.9881,14.9881,14.9782,14.9881,94096.0
2017-07-13 12:40:00,15.18,15.18,15.17,15.17,11200.0,14.9782,14.9782,14.9683,14.9683,11200.0
2017-07-13 12:45:00,15.17,15.19,15.17,15.19,9224.0,14.9683,14.9881,14.9683,14.9881,9224.0
2017-07-13 12:50:00,15.19,15.19,15.18,15.19,40832.0,14.9881,14.9881,14.9782,14.9881,40832.0
2017-07-13 12:55:00,15.19,15.2,15.19,15.2,18000.0,14.9881,14.9979,14.9881,14.9979,18000.0
2017-07-13 13:00:00,15.2,15.2,15.18,15.18,46520.0,14.9979,14.9979,14.9782,14.9782,46520.0
2017-07-13 13:05:00,15.18,15.19,15.18,15.19,39600.0,14.9782,14.9881,14.9782,14.9881,39600.0
2017-07-13 13:10:00,15.19,15.19,15.18,15.19,39600.0,14.9881,14.9881,14.9782,14.9881,39600.0
2017-07-13 13:15:00,15.19,15.19,15.18,15.18,13600.0,14.9881,14.9881,14.9782,14.9782,13600.0
2017-07-13 13:20:00,15.18,15.18,15.16,15.16,37600.0,14.9782,14.9782,14.9585,14.9585,37600.0
2017-07-13 13:25:00,15.16,15.18,15.16,15.18,20800.0,14.9585,14.9782,14.9585,14.9782,20800.0
2017-07-13 13:30:00,15.18,15.18,15.17,15.17,26000.0,14.9782,14.9782,14.9683,14.9683,26000.0
2017-07-13 13:35:00,15.17,15.18,15.16,15.18,21600.0,14.9683,14.9782,14.9585,14.9782,21600.0
2017-07-13 13:40:00,15.17,15.17,15.17,15.17,3200.0,14.9683,14.9683,14.9683,14.9683,3200.0
2017-07-13 13:45:00,15.17,15.17,15.13,15.13,95232.0,14.9683,14.9683,14.9289,14.9289,95232.0
2017-07-13 13:50:00,15.13,15.13,15.1,15.11,89576.0,14.9289,14.9289,14.8993,14.9091,89576.0
2017-07-13 13:55:00,15.11,15.13,15.09,15.13,102320.0,14.9091,14.9289,14.8894,14.9289,102320.0
2017-07-13 14:00:00,15.12,15.12,15.1,15.1,212088.0,14.919,14.919,14.8993,14.8993,212088.0
2017-07-13 14:05:00,15.09,15.09,15.06,15.08,200312.0,14.8894,14.8894,14.8598,14.8795,200312.0
2017-07-13 14:10:00,15.09,15.11,15.09,15.11,74000.0,14.8894,14.9091,14.8894,14.9091,74000.0
2017-07-13 14:15:00,15.11,15.12,15.1,15.11,39800.0,14.9091,14.919,14.8993,14.9091,39800.0
2017-07-13 14:20:00,15.12,15.13,15.12,15.13,32800.0,14.919,14.9289,14.919,14.9289,32800.0
2017-07-13 14:25:00,15.13,15.14,15.11,15.11,30832.0,14.9289,14.9387,14.9091,14.9091,30832.0
2017-07-13 14:30:00,15.11,15.13,15.11,15.12,20400.0,14.9091,14.9289,14.9091,14.919,20400.0
2017-07-13 14:35:00,15.12,15.13,15.12,15.13,12000.0,14.919,14.9289,14.919,14.9289,12000.0
2017-07-13 14:40:00,15.12,15.14,15.12,15.14,12000.0,14.919,14.9387,14.919,14.9387,12000.0
2017-07-13 14:45:00,15.13,15.15,15.13,15.15,35120.0,14.9289,14.9486,14.9289,14.9486,35120.0
2017-07-13 14:50:00,15.15,15.16,15.15,15.15,44000.0,14.9486,14.9585,14.9486,14.9486,44000.0
2017-07-13 14:55:00,15.14,15.15,15.14,15.15,2400.0,14.9387,14.9486,14.9387,14.9486,2400.0
2017-07-13 15:00:00,15.15,15.16,15.14,15.14,20000.0,14.9486,14.9585,14.9387,14.9387,20000.0
2017-07-13 15:05:00,15.14,15.14,15.13,15.13,28000.0,14.9387,14.9387,14.9289,14.9289,28000.0
2017-07-13 15:10:00,15.14,15.14,15.12,15.14,14960.0,14.9387,14.9387,14.919,14.9387,14960.0
2017-07-13 15:15:00,15.14,15.14,15.13,15.13,6400.0,14.9387,14.9387,14.9289,14.9289,6400.0
2017-07-13 15:20:00,15.13,15.14,15.13,15.14,172784.0,14.9289,14.9387,14.9289,14.9387,172784.0
2017-07-13 15:25:00,15.15,15.16,15.14,15.15,62400.0,14.9486,14.9585,14.9387,14.9486,62400.0
2017-07-13 15:30:00,15.15,15.15,15.13,15.14,28800.0,14.9486,14.9486,14.9289,14.9387,28800.0
2017-07-13 15:35:00,15.15,15.15,15.15,15.15,57328.0,14.9486,14.9486,14.9486,14.9486,57328.0
2017-07-13 15:40:00,15.15,15.16,15.14,15.16,40480.0,14.9486,14.9585,14.9387,14.9585,40480.0
2017-07-13 15:45:00,15.15,15.17,15.15,15.15,111848.0,14.9486,14.9683,14.9486,14.9486,111848.0
2017-07-13 15:50:00,15.15,15.17,15.15,15.16,42296.0,14.9486,14.9683,14.9486,14.9585,42296.0
2017-07-13 15:55:00,15.17,15.17,15.14,15.14,143440.0,14.9683,14.9683,14.9387,14.9387,143440.0
2017-07-14 09:30:00,15.27,15.28,15.23,15.26,234952.0,15.067,15.0769,15.0275,15.0571,234952.0
2017-07-14 09:35:00,15.24,15.28,15.23,15.25,266648.0,15.0374,15.0769,15.0275,15.0473,266648.0
2017-07-14 09:40:00,15.25,15.28,15.24,15.26,160672.0,15.0473,15.0769,15.0374,15.0571,160672.0
2017-07-14 09:45:00,15.26,15.29,15.25,15.25,78344.0,15.0571,15.0867,15.0473,15.0473,78344.0
2017-07-14 09:50:00,15.26,15.26,15.23,15.24,101000.0,15.0571,15.0571,15.0275,15.0374,101000.0
2017-07-14 09:55:00,15.23,15.24,15.22,15.22,61160.0,15.0275,15.0374,15.0177,15.0177,61160.0
2017-07-14 10:00:00,15.22,15.24,15.2,15.22,246152.0,15.0177,15.0374,14.9979,15.0177,246152.0
2017-07-14 10:05:00,15.22,15.22,15.18,15.21,102208.0,15.0177,15.0177,14.9782,15.0078,102208.0
2017-07-14 10:10:00,15.21,15.22,15.2,15.22,54320.0,15.0078,15.0177,14.9979,15.0177,54320.0
2017-07-14 10:15:00,15.22,15.25,15.22,15.24,258296.0,15.0177,15.0473,15.0177,15.0374,258296.0
2017-07-14 10:20:00,15.23,15.23,15.22,15.22,55568.0,15.0275,15.0275,15.0177,15.0177,55568.0
2017-07-14 10:25:00,15.21,15.22,15.21,15.22,13600.0,15.0078,15.0177,15.0078,15.0177,13600.0
2017-07-14 10:30:00,15.22,15.22,15.19,15.21,32000.0,15.0177,15.0177,14.9881,15.0078,32000.0
2017-07-14 10:35:00,15.22,15.24,15.22,15.24,192480.0,15.0177,15.0374,15.0177,15.0374,192480.0
2017-07-14 10:40:00,15.23,15.23,15.22,15.23,6400.0,15.0275,15.0275,15.0177,15.0275,6400.0
2017-07-14 10:45:00,15.22,15.23,15.22,15.22,24560.0,15.0177,15.0275,15.0177,15.0177,24560.0
2017-07-14 10:50:00,15.22,15.24,15.22,15.24,37720.0,15.0177,15.0374,15.0177,15.0374,37720.0
2017-07-14 10:55:00,15.23,15.24,15.23,15.24,15600.0,15.0275,15.0374,15.0275,15.0374,15600.0
2017-07-14 11:00:00,15.23,15.23,15.22,15.23,24000.0,15.0275,15.0275,15.0177,15.0275,24000.0
2017-07-14 11:05:00,15.23,15.24,15.23,15.24,106176.0,15.0275,15.0374,15.0275,15.0374,106176.0
2017-07-14 11:10:00,15.24,15.26,15.24,15.25,131048.0,15.0374,15.0571,15.0374,15.0473,131048.0
2017-07-14 11:15:00,15.25,15.25,15.23,15.23,53064.0,15.0473,15.0473,15.0275,15.0275,53064.0
2017-07-14 11:20:00,15.24,15.26,15.24,15.26,12000.0,15.0374,15.0571,15.0374,15.0571,12000.0
2017-07-14 11:25:00,15.26,15.26,15.25,15.26,14240.0,15.0571,15.0571,15.0473,15.0571,14240.0
2017-07-14 11:30:00,15.26,15.26,15.26,15.26,8400.0,15.0571,15.0571,15.0571,15.0571,8400.0
2017-07-14 11:35:00,15.26,15.26,15.25,15.26,40800.0,15.0571,15.0571,15.0473,15.0571,40800.0
2017-07-14 11:40:00,15.25,15.25,15.25,15.25,8800.0,15.0473,15.0473,15.0473,15.0473,8800.0
2017-07-14 11:45:00,15.25,15.25,15.25,15.25,2160.0,15.0473,15.0473,15.0473,15.0473,2160.0
2017-07-14 11:50:00,15.25,15.26,15.25,15.25,56304.0,15.0473,15.0571,15.0473,15.0473,56304.0
2017-07-14 11:55:00,15.25,15.26,15.25,15.26,13600.0,15.0473,15.0571,15.0473,15.0571,13600.0
2017-07-14 12:00:00,15.26,15.26,15.25,15.25,9920.0,15.0571,15.0571,15.0473,15.0473,9920.0
2017-07-14 12:05:00,15.26,15.26,15.26,15.26,190968.0,15.0571,15.0571,15.0571,15.0571,190968.0
2017-07-14 12:10:00,15.26,15.26,15.26,15.26,130392.0,15.0571,15.0571,15.0571,15.0571,130392.0
2017-07-14 12:15:00,15.26,15.26,15.25,15.25,47320.0,15.0571,15.0571,15.0473,15.0473,47320.0
2017-07-14 12:20:00,15.26,15.27,15.26,15.27,30472.0,15.0571,15.067,15.0571,15.067,30472.0
2017-07-14 12:25:00,15.27,15.29,15.27,15.28,616736.0,15.067,15.0867,15.067,15.0769,616736.0
2017-07-14 12:30:00,15.29,15.29,15.28,15.28,5600.0,15.0867,15.0867,15.0769,15.0769,5600.0
2017-07-14 12:35:00,15.29,15.31,15.28,15.31,99984.0,15.0867,15.1065,15.0769,15.1065,99984.0
2017-07-14 12:40:00,15.31,15.31,15.31,15.31,8200.0,15.1065,15.1065,15.1065,15.1065,8200.0
2017-07-14 12:45:00,15.3,15.31,15.3,15.3,38800.0,15.0966,15.1065,15.0966,15.0966,38800.0
2017-07-14 12:50:00,15.31,15.32,15.31,15.32,85880.0,15.1065,15.1163,15.1065,15.1163,85880.0
2017-07-14 12:55:00,15.32,15.32,15.31,15.31,26240.0,15.1163,15.1163,15.1065,15.1065,26240.0
2017-07-14 13:00:00,15.3,15.31,15.3,15.31,17672.0,15.0966,15.1065,15.0966,15.1065,17672.0
2017-07-14 13:05:00,15.31,15.31,15.3,15.31,13664.0,15.1065,15.1065,15.0966,15.1065,13664.0
2017-07-14 13:10:00,15.31,15.31,15.3,15.31,33408.0,15.1065,15.1065,15.0966,15.1065,33408.0
2017-07-14 13:15:00,15.31,15.31,15.3,15.3,36800.0,15.1065,15.1065,15.0966,15.0966,36800.0
2017-07-14 13:20:00,15.31,15.32,15.31,15.32,46968.0,15.1065,15.1163,15.1065,15.1163,46968.0
2017-07-14 13:25:00,15.31,15.33,15.31,15.33,11960.0,15.1065,15.1262,15.1065,15.1262,11960.0
2017-07-14 13:30:00,15.33,15.34,15.32,15.32,80280.0,15.1262,15.1361,15.1163,15.1163,80280.0
2017-07-14 13:35:00,15.32,15.33,15.32,15.33,9704.0,15.1163,15.1262,15.1163,15.1262,9704.0
2017-07-14 13:40:00,15.33,15.33,15.33,15.33,6000.0,15.1262,15.1262,15.1262,15.1262,6000.0
2017-07-14 13:45:00,15.33,15.34,15.33,15.34,194600.0,15.1262,15.1361,15.1262,15.1361,194600.0
2017-07-14 13:50:00,15.35,15.36,15.35,15.36,81008.0,15.1459,15.1558,15.1459,15.1558,81008.0
2017-07-14 13:55:00,15.36,15.37,15.36,15.36,68400.0,15.1558,15.1657,15.1558,15.1558,68400.0
2017-07-14 14:00:00,15.36,15.37,15.36,15.36,39200.0,15.1558,15.1657,15.1558,15.1558,39200.0
2017-07-14 14:05:00,15.37,15.37,15.36,15.37,53656.0,15.1657,15.1657,15.1558,15.1657,53656.0
2017-07-14 14:10:00,15.37,15.38,15.37,15.38,75896.0,15.1657,15.1755,15.1657,15.1755,75896.0
2017-07-14 14:15:00,15.38,15.39,15.38,15.38,45520.0,15.1755,15.1854,15.1755,15.1755,45520.0
2017-07-14 14:20:00,15.38,15.39,15.38,15.38,19400.0,15.1755,15.1854,15.1755,15.1755,19400.0
2017-07-14 14:25:00,15.38,15.38,15.38,15.38,4800.0,15.1755,15.1755,15.1755,15.1755,4800.0
2017-07-14 14:30:00,15.38,15.38,15.38,15.38,16000.0,15.1755,15.1755,15.1755,15.1755,16000.0
2017-07-14 14:35:00,15.38,15.38,15.37,15.37,13040.0,15.1755,15.1755,15.1657,15.1657,13040.0
2017-07-14 14:40:00,15.37,15.37,15.36,15.36,34400.0,15.1657,15.1657,15.1558,15.1558,34400.0
2017-07-14 14:45:00,15.36,15.36,15.36,15.36,192688.0,15.1558,15.1558,15.1558,15.1558,192688.0
2017-07-14 14:50:00,15.36,15.37,15.36,15.36,27776.0,15.1558,15.1657,15.1558,15.1558,27776.0
2017-07-14 14:55:00,15.36,15.36,15.36,15.36,13944.0,15.1558,15.1558,15.1558,15.1558,13944.0
2017-07-14 15:00:00,15.36,15.36,15.36,15.36,34752.0,15.1558,15.1558,15.1558,15.1558,34752.0
2017-07-14 15:05:00,15.37,15.37,15.36,15.37,188384.0,15.1657,15.1657,15.1558,15.1657,188384.0
2017-07-14 15:10:00,15.37,15.37,15.37,15.37,10400.0,15.1657,15.1657,15.1657,15.1657,10400.0
2017-07-14 15:15:00,15.37,15.38,15.37,15.38,26000.0,15.1657,15.1755,15.1657,15.1755,26000.0
2017-07-14 15:20:00,15.38,15.4,15.38,15.4,59600.0,15.1755,15.1953,15.1755,15.1953,59600.0
2017-07-14 15:25:00,15.39,15.39,15.39,15.39,10600.0,15.1854,15.1854,15.1854,15.1854,10600.0
2017-07-14 15:30:00,15.39,15.4,15.39,15.4,46448.0,15.1854,15.1953,15.1854,15.1953,46448.0
2017-07-14 15:35:00,15.4,15.42,15.4,15.4,183528.0,15.1953,15.215,15.1953,15.1953,183528.0
2017-07-14 15:40:00,15.41,15.41,15.4,15.4,72520.0,15.2051,15.2051,15.1953,15.1953,72520.0
2017-07-14 15:45:00,15.4,15.4,15.39,15.39,135584.0,15.1953,15.1953,15.1854,15.1854,135584.0
2017-07-14 15:50:00,15.39,15.4,15.38,15.38,185296.0,15.1854,15.1953,15.1755,15.1755,185296.0
2017-07-14 15:55:00,15.38,15.4,15.36,15.38,363408.0,15.1755,15.1953,15.1558,15.1755,363408.0
2017-07-17 09:30:00,15.4,15.41,15.38,15.41,98812.0,15.1953,15.2051,15.1755,15.2051,98812.0
2017-07-17 09:35:00,15.41,15.43,15.41,15.41,84348.0,15.2051,15.2249,15.2051,15.2051,84348.0
2017-07-17 09:40:00,15.41,15.42,15.38,15.42,43788.0,15.2051,15.215,15.1755,15.215,43788.0
2017-07-17 09:45:00,15.44,15.46,15.44,15.45,92420.0,15.2347,15.2545,15.2347,15.2446,92420.0
2017-07-17 09:50:00,15.44,15.45,15.43,15.44,38900.0,15.2347,15.2446,15.2249,15.2347,38900.0
2017-07-17 09:55:00,15.44,15.47,15.44,15.46,133244.0,15.2347,15.2643,15.2347,15.2545,133244.0
2017-07-17 10:00:00,15.46,15.47,15.45,15.47,26172.0,15.2545,15.2643,15.2446,15.2643,26172.0
2017-07-17 10:05:00,15.48,15.49,15.47,15.48,97620.0,15.2742,15.2841,15.2643,15.2742,97620.0
2017-07-17 10:10:00,15.48,15.48,15.46,15.47,59624.0,15.2742,15.2742,15.2545,15.2643,59624.0
2017-07-17 10:15:00,15.47,15.47,15.45,15.46,25608.0,15.2643,15.2643,15.2446,15.2545,25608.0
2017-07-17 10:20:00,15.46,15.49,15.45,15.48,59020.0,15.2545,15.2841,15.2446,15.2742,59020.0
2017-07-17 10:25:00,15.47,15.48,15.43,15.44,176660.0,15.2643,15.2742,15.2249,15.2347,176660.0
2017-07-17 10:30:00,15.44,15.44,15.42,15.42,71404.0,15.2347,15.2347,15.215,15.215,71404.0
2017-07-17 10:35:00,15.42,15.42,15.38,15.4,133788.0,15.215,15.215,15.1755,15.1953,133788.0
2017-07-17 10:40:00,15.4,15.41,15.4,15.41,139748.0,15.1953,15.2051,15.1953,15.2051,139748.0
2017-07-17 10:45:00,15.41,15.42,15.39,15.42,20404.0,15.2051,15.215,15.1854,15.215,20404.0
2017-07-17 10:50:00,15.42,15.42,15.4,15.4,13400.0,15.215,15.215,15.1953,15.1953,13400.0
2017-07-17 10:55:00,15.4,15.4,15.38,15.39,32000.0,15.1953,15.1953,15.1755,15.1854,32000.0
2017-07-17 11:00:00,15.39,15.4,15.39,15.39,34004.0,15.1854,15.1953,15.1854,15.1854,34004.0
2017-07-17 11:05:00,15.4,15.4,15.36,15.37,73960.0,15.1953,15.1953,15.1558,15.1657,73960.0
2017-07-17 11:10:00,15.36,15.38,15.36,15.38,57396.0,15.1558,15.1755,15.1558,15.1755,57396.0
2017-07-17 11:15:00,15.38,15.4,15.38,15.39,16420.0,15.1755,15.1953,15.1755,15.1854,16420.0
2017-07-17 11:20:00,15.39,15.4,15.39,15.4,12828.0,15.1854,15.1953,15.1854,15.1953,12828.0
2017-07-17 11:25:00,15.4,15.4,15.38,15.4,49280.0,15.1953,15.1953,15.1755,15.1953,49280.0
2017-07-17 11:30:00,15.4,15.4,15.4,15.4,16560.0,15.1953,15.1953,15.1953,15.1953,16560.0
2017-07-17 11:35:00,15.39,15.39,15.37,15.37,58808.0,15.1854,15.1854,15.1657,15.1657,58808.0
2017-07-17 11:40:00,15.38,15.38,15.38,15.38,74720.0,15.1755,15.1755,15.1755,15.1755,74720.0
2017-07-17 11:45:00,15.37,15.39,15.36,15.39,25944.0,15.1657,15.1854,15.1558,15.1854,25944.0
2017-07-17 11:50:00,15.39,15.4,15.38,15.4,21640.0,15.1854,15.1953,15.1755,15.1953,21640.0
2017-07-17 11:55:00,15.39,15.39,15.37,15.37,13568.0,15.1854,15.1854,15.1657,15.1657,13568.0
2017-07-17 12:00:00,15.37,15.38,15.37,15.38,2400.0,15.1657,15.1755,15.1657,15.1755,2400.0
2017-07-17 12:05:00,15.38,15.4,15.38,15.39,33000.0,15.1755,15.1953,15.1755,15.1854,33000.0
2017-07-17 12:10:00,15.4,15.4,15.39,15.4,10200.0,15.1953,15.1953,15.1854,15.1953,10200.0
2017-07-17 12:15:00,15.4,15.4,15.4,15.4,800.0,15.1953,15.1953,15.1953,15.1953,800.0
2017-07-17 12:20:00,15.4,15.4,15.4,15.4,55332.0,15.1953,15.1953,15.1953,15.1953,55332.0
2017-07-17 12:25:00,15.41,15.42,15.4,15.4,64720.0,15.2051,15.215,15.1953,15.1953,64720.0
2017-07-17 12:30:00,15.4,15.41,15.4,15.4,2000.0,15.1953,15.2051,15.1953,15.1953,2000.0
2017-07-17 12:35:00,15.4,15.42,15.4,15.42,4000.0,15.1953,15.215,15.1953,15.215,4000.0
2017-07-17 12:40:00,15.42,15.42,15.41,15.41,27896.0,15.215,15.215,15.2051,15.2051,27896.0
2017-07-17 12:45:00,15.41,15.41,15.4,15.4,12800.0,15.2051,15.2051,15.1953,15.1953,12800.0
2017-07-17 12:50:00,15.41,15.42,15.41,15.42,1200.0,15.2051,15.215,15.2051,15.215,1200.0
2017-07-17 12:55:00,15.43,15.43,15.42,15.42,27940.0,15.2249,15.2249,15.215,15.215,27940.0
2017-07-17 13:00:00,15.42,15.43,15.42,15.42,39380.0,15.215,15.2249,15.215,15.215,39380.0
2017-07-17 13:05:00,15.41,15.43,15.4,15.42,10652.0,15.2051,15.2249,15.1953,15.215,10652.0
2017-07-17 13:10:00,15.43,15.43,15.42,15.43,11800.0,15.2249,15.2249,15.215,15.2249,11800.0
2017-07-17 13:15:00,15.43,15.43,15.42,15.43,7200.0,15.2249,15.2249,15.215,15.2249,7200.0
2017-07-17 13:20:00,15.42,15.42,15.41,15.42,11596.0,15.215,15.215,15.2051,15.215,11596.0
2017-07-17 13:25:00,15.42,15.42,15.41,15.41,16400.0,15.215,15.215,15.2051,15.2051,16400.0
2017-07-17 13:30:00,15.41,15.41,15.41,15.41,2400.0,15.2051,15.2051,15.2051,15.2051,2400.0
2017-07-17 13:35:00,15.41,15.41,15.4,15.4,6236.0,15.2051,15.2051,15.1953,15.1953,6236.0
2017-07-17 13:40:00,15.4,15.4,15.39,15.4,4248.0,15.1953,15.1953,15.1854,15.1953,4248.0
2017-07-17 13:45:00,15.4,15.4,15.4,15.4,13688.0,15.1953,15.1953,15.1953,15.1953,13688.0
2017-07-17 13:50:00,15.39,15.39,15.37,15.37,7600.0,15.1854,15.1854,15.1657,15.1657,7600.0
2017-07-17 13:55:00,15.37,15.38,15.37,15.38,37268.0,15.1657,15.1755,15.1657,15.1755,37268.0
2017-07-17 14:00:00,15.38,15.38,15.37,15.38,13700.0,15.1755,15.1755,15.1657,15.1755,13700.0
2017-07-17 14:05:00,15.38,15.38,15.37,15.37,19200.0,15.1755,15.1755,15.1657,15.1657,19200.0
2017-07-17 14:10:00,15.37,15.37,15.33,15.34,104804.0,15.1657,15.1657,15.1262,15.1361,104804.0
2017-07-17 14:15:00,15.34,15.35,15.34,15.35,53148.0,15.1361,15.1459,15.1361,15.1459,53148.0
2017-07-17 14:20:00,15.35,15.36,15.35,15.36,32656.0,15.1459,15.1558,15.1459,15.1558,32656.0
2017-07-17 14:25:00,15.36,15.36,15.35,15.36,17848.0,15.1558,15.1558,15.1459,15.1558,17848.0
2017-07-17 14:30:00,15.36,15.36,15.35,15.36,19600.0,15.1558,15.1558,15.1459,15.1558,19600.0
2017-07-17 14:35:00,15.36,15.37,15.35,15.36,34800.0,15.1558,15.1657,15.1459,15.1558,34800.0
2017-07-17 14:40:00,15.36,15.37,15.36,15.37,22008.0,15.1558,15.1657,15.1558,15.1657,22008.0
2017-07-17 14:45:00,15.37,15.37,15.36,15.36,19048.0,15.1657,15.1657,15.1558,15.1558,19048.0
2017-07-17 14:50:00,15.36,15.36,15.36,15.36,10240.0,15.1558,15.1558,15.1558,15.1558,10240.0
2017-07-17 14:55:00,15.36,15.37,15.36,15.36,32164.0,15.1558,15.1657,15.1558,15.1558,32164.0
2017-07-17 15:00:00,15.36,15.38,15.36,15.37,9940.0,15.1558,15.1755,15.1558,15.1657,9940.0
2017-07-17 15:05:00,15.38,15.39,15.37,15.38,32440.0,15.1755,15.1854,15.1657,15.1755,32440.0
2017-07-17 15:10:00,15.38,15.38,15.37,15.37,13800.0,15.1755,15.1755,15.1657,15.1657,13800.0
2017-07-17 15:15:00,15.38,15.38,15.36,15.36,5200.0,15.1755,15.1755,15.1558,15.1558,5200.0
2017-07-17 15:20:00,15.36,15.37,15.36,15.37,46824.0,15.1558,15.1657,15.1558,15.1657,46824.0
2017-07-17 15:25:00,15.37,15.37,15.36,15.37,40800.0,15.1657,15.1657,15.1558,15.1657,40800.0
2017-07-17 15:30:00,15.37,15.39,15.37,15.39,24000.0,15.1657,15.1854,15.1657,15.1854,24000.0
2017-07-17 15:35:00,15.39,15.4,15.39,15.4,67804.0,15.1854,15.1953,15.1854,15.1953,67804.0
2017-07-17 15:40:00,15.4,15.4,15.38,15.4,35352.0,15.1953,15.1953,15.1755,15.1953,35352.0
2017-07-17 15:45:00,15.4,15.4,15.39,15.39,48168.0,15.1953,15.1953,15.1854,15.1854,48168.0
2017-07-17 15:50:00,15.39,15.4,15.38,15.38,56356.0,15.1854,15.1953,15.1755,15.1755,56356.0
2017-07-17 15:55:00,15.38,15.4,15.38,15.38,113796.0,15.1755,15.1953,15.1755,15.1755,113796.0
2017-07-18 09:30:00,15.37,15.37,15.3,15.3,167056.0,15.1657,15.1657,15.0966,15.0966,167056.0
2017-07-18 09:35:00,15.29,15.31,15.28,15.3,88400.0,15.0867,15.1065,15.0769,15.0966,88400.0
2017-07-18 09:40:00,15.31,15.35,15.31,15.34,81392.0,15.1065,15.1459,15.1065,15.1361,81392.0
2017-07-18 09:45:00,15.35,15.38,15.35,15.38,69240.0,15.1459,15.1755,15.1459,15.1755,69240.0
2017-07-18 09:50:00,15.38,15.39,15.37,15.38,34400.0,15.1755,15.1854,15.1657,15.1755,34400.0
2017-07-18 09:55:00,15.38,15.4,15.38,15.38,74400.0,15.1755,15.1953,15.1755,15.1755,74400.0
2017-07-18 10:00:00,15.38,15.39,15.37,15.38,45996.0,15.1755,15.1854,15.1657,15.1755,45996.0
2017-07-18 10:05:00,15.37,15.37,15.36,15.36,130956.0,15.1657,15.1657,15.1558,15.1558,130956.0
2017-07-18 10:10:00,15.37,15.42,15.37,15.41,28456.0,15.1657,15.215,15.1657,15.2051,28456.0
2017-07-18 10:15:00,15.41,15.43,15.4,15.41,9536.0,15.2051,15.2249,15.1953,15.2051,9536.0
2017-07-18 10:20:00,15.41,15.43,15.41,15.41,77076.0,15.2051,15.2249,15.2051,15.2051,77076.0
2017-07-18 10:25:00,15.41,15.44,15.41,15.44,26400.0,15.2051,15.2347,15.2051,15.2347,26400.0
2017-07-18 10:30:00,15.44,15.44,15.41,15.41,113192.0,15.2347,15.2347,15.2051,15.2051,113192.0
2017-07-18 10:35:00,15.41,15.42,15.4,15.4,40532.0,15.2051,15.215,15.1953,15.1953,40532.0
2017-07-18 10:40:00,15.4,15.4,15.36,15.36,100500.0,15.1953,15.1953,15.1558,15.1558,100500.0
2017-07-18 10:45:00,15.35,15.39,15.35,15.39,47844.0,15.1459,15.1854,15.1459,15.1854,47844.0
2017-07-18 10:50:00,15.39,15.43,15.39,15.43,25828.0,15.1854,15.2249,15.1854,15.2249,25828.0
2017-07-18 10:55:00,15.44,15.47,15.43,15.46,136180.0,15.2347,15.2643,15.2249,15.2545,136180.0
2017-07-18 11:00:00,15.46,15.46,15.45,15.45,134088.0,15.2545,15.2545,15.2446,15.2446,134088.0
2017-07-18 11:05:00,15.45,15.45,15.43,15.45,4720.0,15.2446,15.2446,15.2249,15.2446,4720.0
2017-07-18 11:10:00,15.46,15.46,15.44,15.44,8240.0,15.2545,15.2545,15.2347,15.2347,8240.0
2017-07-18 11:15:00,15.44,15.45,15.44,15.45,1600.0,15.2347,15.2446,15.2347,15.2446,1600.0
2017-07-18 11:20:00,15.46,15.47,15.46,15.47,17760.0,15.2545,15.2643,15.2545,15.2643,17760.0
2017-07-18 11:25:00,15.46,15.47,15.46,15.47,7600.0,15.2545,15.2643,15.2545,15.2643,7600.0
2017-07-18 11:30:00,15.47,15.52,15.47,15.5,68724.0,15.2643,15.3137,15.2643,15.2939,68724.0
2017-07-18 11:35:00,15.49,15.49,15.48,15.48,48400.0,15.2841,15.2841,15.2742,15.2742,48400.0
2017-07-18 11:40:00,15.48,15.5,15.48,15.49,17392.0,15.2742,15.2939,15.2742,15.2841,17392.0
2017-07-18 11:45:00,15.49,15.49,15.49,15.49,27200.0,15.2841,15.2841,15.2841,15.2841,27200.0
2017-07-18 11:50:00,15.5,15.51,15.5,15.5,20920.0,15.2939,15.3038,15.2939,15.2939,20920.0
2017-07-18 11:55:00,15.5,15.5,15.49,15.5,114652.0,15.2939,15.2939,15.2841,15.2939,114652.0
2017-07-18 12:00:00,15.5,15.52,15.5,15.51,63608.0,15.2939,15.3137,15.2939,15.3038,63608.0
2017-07-18 12:05:00,15.51,15.51,15.5,15.51,67520.0,15.3038,15.3038,15.2939,15.3038,67520.0
2017-07-18 12:10:00,15.51,15.52,15.48,15.48,45044.0,15.3038,15.3137,15.2742,15.2742,45044.0
2017-07-18 12:15:00,15.49,15.5,15.49,15.49,8456.0,15.2841,15.2939,15.2841,15.2841,8456.0
2017-07-18 12:20:00,15.49,15.5,15.49,15.5,10812.0,15.2841,15.2939,15.2841,15.2939,10812.0
2017-07-18 12:25:00,15.5,15.5,15.49,15.49,37760.0,15.2939,15.2939,15.2841,15.2841,37760.0
2017-07-18 12:30:00,15.49,15.5,15.49,15.49,17616.0,15.2841,15.2939,15.2841,15.2841,17616.0
2017-07-18 12:35:00,15.49,15.49,15.49,15.49,2800.0,15.2841,15.2841,15.2841,15.2841,2800.0
2017-07-18 12:40:00,15.49,15.49,15.47,15.47,12436.0,15.2841,15.2841,15.2643,15.2643,12436.0
2017-07-18 12:45:00,15.47,15.49,15.47,15.49,2800.0,15.2643,15.2841,15.2643,15.2841,2800.0
2017-07-18 12:50:00,15.49,15.51,15.49,15.5,11364.0,15.2841,15.3038,15.2841,15.2939,11364.0
2017-07-18 12:55:00,15.49,15.5,15.49,15.49,2000.0,15.2841,15.2939,15.2841,15.2841,2000.0
2017-07-18 13:00:00,15.49,15.49,15.46,15.47,44840.0,15.2841,15.2841,15.2545,15.2643,44840.0
2017-07-18 13:05:00,15.47,15.48,15.47,15.48,10640.0,15.2643,15.2742,15.2643,15.2742,10640.0
2017-07-18 13:10:00,15.47,15.49,15.47,15.49,10400.0,15.2643,15.2841,15.2643,15.2841,10400.0
2017-07-18 13:15:00,15.49,15.51,15.49,15.51,6460.0,15.2841,15.3038,15.2841,15.3038,6460.0
2017-07-18 13:20:00,15.5,15.52,15.5,15.51,34840.0,15.2939,15.3137,15.2939,15.3038,34840.0
2017-07-18 13:25:00,15.51,15.51,15.5,15.5,16880.0,15.3038,15.3038,15.2939,15.2939,16880.0
2017-07-18 13:30:00,15.51,15.52,15.51,15.52,5044.0,15.3038,15.3137,15.3038,15.3137,5044.0
2017-07-18 13:35:00,15.52,15.53,15.52,15.53,20800.0,15.3137,15.3235,15.3137,15.3235,20800.0
2017-07-18 13:40:00,15.53,15.55,15.53,15.55,20788.0,15.3235,15.3433,15.3235,15.3433,20788.0
2017-07-18 13:45:00,15.54,15.54,15.54,15.54,5200.0,15.3334,15.3334,15.3334,15.3334,5200.0
2017-07-18 13:50:00,15.54,15.55,15.53,15.53,30600.0,15.3334,15.3433,15.3235,15.3235,30600.0
2017-07-18 13:55:00,15.54,15.55,15.54,15.55,99676.0,15.3334,15.3433,15.3334,15.3433,99676.0
2017-07-18 14:00:00,15.55,15.55,15.54,15.54,5600.0,15.3433,15.3433,15.3334,15.3334,5600.0
2017-07-18 14:05:00,15.54,15.55,15.53,15.54,35588.0,15.3334,15.3433,15.3235,15.3334,35588.0
2017-07-18 14:10:00,15.55,15.55,15.54,15.55,24400.0,15.3433,15.3433,15.3334,15.3433,24400.0
2017-07-18 14:15:00,15.55,15.56,15.55,15.56,51760.0,15.3433,15.3531,15.3433,15.3531,51760.0
2017-07-18 14:20:00,15.56,15.56,15.56,15.56,2000.0,15.3531,15.3531,15.3531,15.3531,2000.0
2017-07-18 14:25:00,15.56,15.56,15.54,15.54,10280.0,15.3531,15.3531,15.3334,15.3334,10280.0
2017-07-18 14:30:00,15.55,15.56,15.55,15.56,37996.0,15.3433,15.3531,15.3433,15.3531,37996.0
2017-07-18 14:35:00,15.56,15.57,15.56,15.56,15000.0,15.3531,15.363,15.3531,15.3531,15000.0
2017-07-18 14:40:00,15.56,15.58,15.56,15.58,18400.0,15.3531,15.3729,15.3531,15.3729,18400.0
2017-07-18 14:45:00,15.57,15.57,15.56,15.56,9428.0,15.363,15.363,15.3531,15.3531,9428.0
2017-07-18 14:50:00,15.56,15.56,15.55,15.55,59680.0,15.3531,15.3531,15.3433,15.3433,59680.0
2017-07-18 14:55:00,15.56,15.56,15.55,15.56,10636.0,15.3531,15.3531,15.3433,15.3531,10636.0
2017-07-18 15:00:00,15.55,15.56,15.55,15.56,11996.0,15.3433,15.3531,15.3433,15.3531,11996.0
2017-07-18 15:05:00,15.56,15.56,15.56,15.56,15088.0,15.3531,15.3531,15.3531,15.3531,15088.0
2017-07-18 15:10:00,15.57,15.57,15.56,15.57,10080.0,15.363,15.363,15.3531,15.363,10080.0
2017-07-18 15:15:00,15.57,15.58,15.57,15.57,16520.0,15.363,15.3729,15.363,15.363,16520.0
2017-07-18 15:20:00,15.56,15.56,15.55,15.56,9400.0,15.3531,15.3531,15.3433,15.3531,9400.0
2017-07-18 15:25:00,15.56,15.58,15.56,15.58,21000.0,15.3531,15.3729,15.3531,15.3729,21000.0
2017-07-18 15:30:00,15.58,15.58,15.57,15.58,159876.0,15.3729,15.3729,15.363,15.3729,159876.0
2017-07-18 15:35:00,15.58,15.59,15.58,15.58,29532.0,15.3729,15.3828,15.3729,15.3729,29532.0
2017-07-18 15:40:00,15.57,15.57,15.56,15.57,16400.0,15.363,15.363,15.3531,15.363,16400.0
2017-07-18 15:45:00,15.57,15.57,15.55,15.56,68776.0,15.363,15.363,15.3433,15.3531,68776.0
2017-07-18 15:50:00,15.57,15.59,15.57,15.59,43428.0,15.363,15.3828,15.363,15.3828,43428.0
2017-07-18 15:55:00,15.59,15.6,15.58,15.59,177912.0,15.3828,15.3926,15.3729,15.3828,177912.0
2017-07-19 09:30:00,15.69,15.72,15.68,15.7,213504.0,15.4814,15.511,15.4716,15.4913,213504.0
2017-07-19 09:35:00,15.71,15.76,15.7,15.75,121524.0,15.5012,15.5505,15.4913,15.5406,121524.0
2017-07-19 09:40:00,15.75,15.75,15.73,15.75,108120.0,15.5406,15.5406,15.5209,15.5406,108120.0
2017-07-19 09:45:00,15.74,15.74,15.71,15.71,48736.0,15.5308,15.5308,15.5012,15.5012,48736.0
2017-07-19 09:50:00,15.71,15.71,15.68,15.69,107516.0,15.5012,15.5012,15.4716,15.4814,107516.0
2017-07-19 09:55:00,15.71,15.74,15.71,15.74,77392.0,15.5012,15.5308,15.5012,15.5308,77392.0
2017-07-19 10:00:00,15.74,15.75,15.71,15.74,99796.0,15.5308,15.5406,15.5012,15.5308,99796.0
2017-07-19 10:05:00,15.73,15.74,15.71,15.71,123452.0,15.5209,15.5308,15.5012,15.5012,123452.0
2017-07-19 10:10:00,15.72,15.72,15.68,15.7,118936.0,15.511,15.511,15.4716,15.4913,118936.0
2017-07-19 10:15:00,15.7,15.72,15.68,15.72,77588.0,15.4913,15.511,15.4716,15.511,77588.0
2017-07-19 10:20:00,15.71,15.71,15.7,15.7,12000.0,15.5012,15.5012,15.4913,15.4913,12000.0
2017-07-19 10:25:00,15.7,15.72,15.7,15.72,59880.0,15.4913,15.511,15.4913,15.511,59880.0
2017-07-19 10:30:00,15.72,15.73,15.71,15.72,33736.0,15.511,15.5209,15.5012,15.511,33736.0
2017-07-19 10:35:00,15.72,15.72,15.68,15.68,42992.0,15.511,15.511,15.4716,15.4716,42992.0
2017-07-19 10:40:00,15.68,15.7,15.68,15.68,15792.0,15.4716,15.4913,15.4716,15.4716,15792.0
2017-07-19 10:45:00,15.69,15.71,15.69,15.71,38560.0,15.4814,15.5012,15.4814,15.5012,38560.0
2017-07-19 10:50:00,15.71,15.72,15.71,15.72,8940.0,15.5012,15.511,15.5012,15.511,8940.0
2017-07-19 10:55:00,15.71,15.72,15.7,15.72,35840.0,15.5012,15.511,15.4913,15.511,35840.0
2017-07-19 11:00:00,15.72,15.74,15.72,15.74,13400.0,15.511,15.5308,15.511,15.5308,13400.0
2017-07-19 11:05:00,15.74,15.74,15.73,15.73,23952.0,15.5308,15.5308,15.5209,15.5209,23952.0
2017-07-19 11:10:00,15.73,15.75,15.73,15.75,34376.0,15.5209,15.5406,15.5209,15.5406,34376.0
2017-07-19 11:15:00,15.75,15.75,15.73,15.73,16768.0,15.5406,15.5406,15.5209,15.5209,16768.0
2017-07-19 11:20:00,15.73,15.74,15.72,15.72,2400.0,15.5209,15.5308,15.511,15.511,2400.0
2017-07-19 11:25:00,15.73,15.74,15.72,15.74,10860.0,15.5209,15.5308,15.511,15.5308,10860.0
2017-07-19 11:30:00,15.74,15.75,15.74,15.74,44504.0,15.5308,15.5406,15.5308,15.5308,44504.0
2017-07-19 11:35:00,15.75,15.77,15.75,15.76,68068.0,15.5406,15.5604,15.5406,15.5505,68068.0
2017-07-19 11:40:00,15.76,15.77,15.76,15.76,7620.0,15.5505,15.5604,15.5505,15.5505,7620.0
2017-07-19 11:45:00,15.76,15.78,15.76,15.76,38448.0,15.5505,15.5702,15.5505,15.5505,38448.0
2017-07-19 11:50:00,15.77,15.77,15.77,15.77,5200.0,15.5604,15.5604,15.5604,15.5604,5200.0
2017-07-19 11:55:00,15.77,15.78,15.77,15.78,35220.0,15.5604,15.5702,15.5604,15.5702,35220.0
2017-07-19 12:00:00,15.78,15.8,15.78,15.8,66340.0,15.5702,15.59,15.5702,15.59,66340.0
2017-07-19 12:05:00,15.8,15.81,15.8,15.8,67700.0,15.59,15.5998,15.59,15.59,67700.0
2017-07-19 12:10:00,15.8,15.8,15.79,15.79,10312.0,15.59,15.59,15.5801,15.5801,10312.0
2017-07-19 12:15:00,15.79,15.8,15.79,15.79,14692.0,15.5801,15.59,15.5801,15.5801,14692.0
2017-07-19 12:20:00,15.8,15.8,15.79,15.79,139416.0,15.59,15.59,15.5801,15.5801,139416.0
2017-07-19 12:25:00,15.78,15.79,15.78,15.78,5200.0,15.5702,15.5801,15.5702,15.5702,5200.0
2017-07-19 12:30:00,15.78,15.78,15.78,15.78,7440.0,15.5702,15.5702,15.5702,15.5702,7440.0
2017-07-19 12:35:00,15.78,15.79,15.78,15.79,103972.0,15.5702,15.5801,15.5702,15.5801,103972.0
2017-07-19 12:40:00,15.79,15.79,15.79,15.79,20132.0,15.5801,15.5801,15.5801,15.5801,20132.0
2017-07-19 12:45:00,15.79,15.79,15.78,15.78,85924.0,15.5801,15.5801,15.5702,15.5702,85924.0
2017-07-19 12:50:00,15.78,15.79,15.78,15.79,21400.0,15.5702,15.5801,15.5702,15.5801,21400.0
2017-07-19 12:55:00,15.78,15.79,15.78,15.79,5200.0,15.5702,15.5801,15.5702,15.5801,5200.0
2017-07-19 13:00:00,15.79,15.81,15.79,15.8,9960.0,15.5801,15.5998,15.5801,15.59,9960.0
2017-07-19 13:05:00,15.8,15.81,15.8,15.81,13360.0,15.59,15.5998,15.59,15.5998,13360.0
2017-07-19 13:10:00,15.81,15.82,15.81,15.81,18808.0,15.5998,15.6097,15.5998,15.5998,18808.0
2017-07-19 13:15:00,15.81,15.81,15.8,15.8,4308.0,15.5998,15.5998,15.59,15.59,4308.0
2017-07-19 13:20:00,15.81,15.81,15.81,15.81,12232.0,15.5998,15.5998,15.5998,15.5998,12232.0
2017-07-19 13:25:00,15.8,15.8,15.8,15.8,8400.0,15.59,15.59,15.59,15.59,8400.0
2017-07-19 13:30:00,15.81,15.82,15.81,15.81,5200.0,15.5998,15.6097,15.5998,15.5998,5200.0
2017-07-19 13:35:00,15.8,15.81,15.8,15.81,28000.0,15.59,15.5998,15.59,15.5998,28000.0
2017-07-19 13:40:00,15.8,15.8,15.8,15.8,32800.0,15.59,15.59,15.59,15.59,32800.0
2017-07-19 13:45:00,15.8,15.81,15.8,15.81,13600.0,15.59,15.5998,15.59,15.5998,13600.0
2017-07-19 13:50:00,15.8,15.8,15.8,15.8,11520.0,15.59,15.59,15.59,15.59,11520.0
2017-07-19 13:55:00,15.8,15.8,15.79,15.79,23200.0,15.59,15.59,15.5801,15.5801,23200.0
2017-07-19 14:00:00,15.79,15.8,15.79,15.79,82328.0,15.5801,15.59,15.5801,15.5801,82328.0
2017-07-19 14:05:00,15.8,15.81,15.79,15.81,23844.0,15.59,15.5998,15.5801,15.5998,23844.0
2017-07-19 14:10:00,15.81,15.81,15.8,15.8,8616.0,15.5998,15.5998,15.59,15.59,8616.0
2017-07-19 14:15:00,15.81,15.81,15.8,15.81,20000.0,15.5998,15.5998,15.59,15.5998,20000.0
2017-07-19 14:20:00,15.81,15.81,15.8,15.81,7600.0,15.5998,15.5998,15.59,15.5998,7600.0
2017-07-19 14:25:00,15.81,15.81,15.81,15.81,13564.0,15.5998,15.5998,15.5998,15.5998,13564.0
2017-07-19 14:30:00,15.81,15.81,15.81,15.81,26112.0,15.5998,15.5998,15.5998,15.5998,26112.0
2017-07-19 14:35:00,15.8,15.8,15.79,15.79,6000.0,15.59,15.59,15.5801,15.5801,6000.0
2017-07-19 14:40:00,15.8,15.8,15.79,15.8,12196.0,15.59,15.59,15.5801,15.59,12196.0
2017-07-19 14:45:00,15.79,15.81,15.79,15.81,41436.0,15.5801,15.5998,15.5801,15.5998,41436.0
2017-07-19 14:50:00,15.81,15.81,15.8,15.8,20768.0,15.5998,15.5998,15.59,15.59,20768.0
2017-07-19 14:55:00,15.79,15.8,15.79,15.79,16400.0,15.5801,15.59,15.5801,15.5801,16400.0
2017-07-19 15:00:00,15.8,15.8,15.8,15.8,3400.0,15.59,15.59,15.59,15.59,3400.0
2017-07-19 15:05:00,15.79,15.79,15.78,15.78,18292.0,15.5801,15.5801,15.5702,15.5702,18292.0
2017-07-19 15:10:00,15.78,15.78,15.77,15.77,104496.0,15.5702,15.5702,15.5604,15.5604,104496.0
2017-07-19 15:15:00,15.77,15.78,15.76,15.78,290184.0,15.5604,15.5702,15.5505,15.5702,290184.0
2017-07-19 15:20:00,15.78,15.79,15.77,15.79,22240.0,15.5702,15.5801,15.5604,15.5801,22240.0
2017-07-19 15:25:00,15.78,15.81,15.78,15.8,27724.0,15.5702,15.5998,15.5702,15.59,27724.0
2017-07-19 15:30:00,15.8,15.8,15.8,15.8,26080.0,15.59,15.59,15.59,15.59,26080.0
2017-07-19 15:35:00,15.8,15.8,15.79,15.79,85608.0,15.59,15.59,15.5801,15.5801,85608.0
2017-07-19 15:40:00,15.79,15.79,15.78,15.78,79672.0,15.5801,15.5801,15.5702,15.5702,79672.0
2017-07-19 15:45:00,15.78,15.79,15.77,15.77,32648.0,15.5702,15.5801,15.5604,15.5604,32648.0
2017-07-19 15:50:00,15.78,15.79,15.76,15.77,54264.0,15.5702,15.5801,15.5505,15.5604,54264.0
2017-07-19 15:55:00,15.77,15.78,15.77,15.78,126808.0,15.5604,15.5702,15.5604,15.5702,126808.0
2017-07-20 09:30:00,15.86,15.88,15.83,15.83,163856.0,15.6492,15.6689,15.6196,15.6196,163856.0
2017-07-20 09:35:00,15.83,15.84,15.81,15.82,92728.0,15.6196,15.6294,15.5998,15.6097,92728.0
2017-07-20 09:40:00,15.81,15.82,15.79,15.8,31444.0,15.5998,15.6097,15.5801,15.59,31444.0
2017-07-20 09:45:00,15.8,15.81,15.79,15.81,126156.0,15.59,15.5998,15.5801,15.5998,126156.0
2017-07-20 09:50:00,15.83,15.84,15.82,15.84,150956.0,15.6196,15.6294,15.6097,15.6294,150956.0
2017-07-20 09:55:00,15.83,15.84,15.83,15.84,198080.0,15.6196,15.6294,15.6196,15.6294,198080.0
2017-07-20 10:00:00,15.83,15.83,15.81,15.82,104400.0,15.6196,15.6196,15.5998,15.6097,104400.0
2017-07-20 10:05:00,15.82,15.83,15.82,15.82,27000.0,15.6097,15.6196,15.6097,15.6097,27000.0
2017-07-20 10:10:00,15.81,15.81,15.77,15.77,102048.0,15.5998,15.5998,15.5604,15.5604,102048.0
2017-07-20 10:15:00,15.77,15.77,15.73,15.76,128392.0,15.5604,15.5604,15.5209,15.5505,128392.0
2017-07-20 10:20:00,15.76,15.78,15.75,15.77,37204.0,15.5505,15.5702,15.5406,15.5604,37204.0
2017-07-20 10:25:00,15.76,15.79,15.76,15.78,37560.0,15.5505,15.5801,15.5505,15.5702,37560.0
2017-07-20 10:30:00,15.78,15.8,15.71,15.72,255980.0,15.5702,15.59,15.5012,15.511,255980.0
2017-07-20 10:35:00,15.72,15.73,15.69,15.7,279976.0,15.511,15.5209,15.4814,15.4913,279976.0
2017-07-20 10:40:00,15.69,15.72,15.68,15.72,97600.0,15.4814,15.511,15.4716,15.511,97600.0
2017-07-20 10:45:00,15.71,15.75,15.71,15.75,117828.0,15.5012,15.5406,15.5012,15.5406,117828.0
2017-07-20 10:50:00,15.75,15.76,15.74,15.76,45576.0,15.5406,15.5505,15.5308,15.5505,45576.0
2017-07-20 10:55:00,15.76,15.78,15.76,15.78,58924.0,15.5505,15.5702,15.5505,15.5702,58924.0
2017-07-20 11:00:00,15.78,15.81,15.77,15.81,63600.0,15.5702,15.5998,15.5604,15.5998,63600.0
2017-07-20 11:05:00,15.8,15.82,15.79,15.79,45132.0,15.59,15.6097,15.5801,15.5801,45132.0
2017-07-20 11:10:00,15.8,15.8,15.78,15.8,36000.0,15.59,15.59,15.5702,15.59,36000.0
2017-07-20 11:15:00,15.81,15.83,15.8,15.8,11884.0,15.5998,15.6196,15.59,15.59,11884.0
2017-07-20 11:20:00,15.81,15.83,15.81,15.82,35520.0,15.5998,15.6196,15.5998,15.6097,35520.0
2017-07-20 11:25:00,15.8,15.8,15.79,15.79,30476.0,15.59,15.59,15.5801,15.5801,30476.0
2017-07-20 11:30:00,15.79,15.8,15.77,15.78,124988.0,15.5801,15.59,15.5604,15.5702,124988.0
2017-07-20 11:35:00,15.77,15.78,15.77,15.77,33200.0,15.5604,15.5702,15.5604,15.5604,33200.0
2017-07-20 11:40:00,15.79,15.81,15.79,15.81,15012.0,15.5801,15.5998,15.5801,15.5998,15012.0
2017-07-20 11:45:00,15.81,15.83,15.81,15.81,9600.0,15.5998,15.6196,15.5998,15.5998,9600.0
2017-07-20 11:50:00,15.82,15.82,15.81,15.81,9696.0,15.6097,15.6097,15.5998,15.5998,9696.0
2017-07-20 11:55:00,15.81,15.81,15.8,15.81,28496.0,15.5998,15.5998,15.59,15.5998,28496.0
2017-07-20 12:00:00,15.81,15.82,15.81,15.81,49600.0,15.5998,15.6097,15.5998,15.5998,49600.0
2017-07-20 12:05:00,15.83,15.83,15.82,15.83,65640.0,15.6196,15.6196,15.6097,15.6196,65640.0
2017-07-20 12:10:00,15.83,15.84,15.83,15.84,37000.0,15.6196,15.6294,15.6196,15.6294,37000.0
2017-07-20 12:15:00,15.84,15.85,15.84,15.84,61832.0,15.6294,15.6393,15.6294,15.6294,61832.0
2017-07-20 12:20:00,15.84,15.85,15.84,15.85,7940.0,15.6294,15.6393,15.6294,15.6393,7940.0
2017-07-20 12:25:00,15.85,15.85,15.85,15.85,9020.0,15.6393,15.6393,15.6393,15.6393,9020.0
2017-07-20 12:30:00,15.84,15.84,15.83,15.83,1200.0,15.6294,15.6294,15.6196,15.6196,1200.0
2017-07-20 12:35:00,15.84,15.84,15.83,15.84,10440.0,15.6294,15.6294,15.6196,15.6294,10440.0
2017-07-20 12:40:00,15.85,15.85,15.84,15.85,11880.0,15.6393,15.6393,15.6294,15.6393,11880.0
2017-07-20 12:45:00,15.85,15.85,15.83,15.83,7024.0,15.6393,15.6393,15.6196,15.6196,7024.0
2017-07-20 12:50:00,15.83,15.83,15.82,15.83,11200.0,15.6196,15.6196,15.6097,15.6196,11200.0
2017-07-20 12:55:00,15.82,15.83,15.82,15.82,11200.0,15.6097,15.6196,15.6097,15.6097,11200.0
2017-07-20 13:00:00,15.83,15.83,15.78,15.79,48656.0,15.6196,15.6196,15.5702,15.5801,48656.0
2017-07-20 13:05:00,15.79,15.81,15.79,15.8,17560.0,15.5801,15.5998,15.5801,15.59,17560.0
2017-07-20 13:10:00,15.8,15.8,15.79,15.8,86940.0,15.59,15.59,15.5801,15.59,86940.0
2017-07-20 13:15:00,15.81,15.82,15.81,15.82,91632.0,15.5998,15.6097,15.5998,15.6097,91632.0
2017-07-20 13:20:00,15.82,15.82,15.82,15.82,25600.0,15.6097,15.6097,15.6097,15.6097,25600.0
2017-07-20 13:25:00,15.81,15.82,15.81,15.82,10400.0,15.5998,15.6097,15.5998,15.6097,10400.0
2017-07-20 13:30:00,15.82,15.83,15.82,15.83,2960.0,15.6097,15.6196,15.6097,15.6196,2960.0
2017-07-20 13:35:00,15.82,15.82,15.82,15.82,15000.0,15.6097,15.6097,15.6097,15.6097,15000.0
2017-07-20 13:40:00,15.82,15.83,15.82,15.83,78600.0,15.6097,15.6196,15.6097,15.6196,78600.0
2017-07-20 13:45:00,15.82,15.83,15.82,15.83,72328.0,15.6097,15.6196,15.6097,15.6196,72328.0
2017-07-20 13:50:00,15.82,15.82,15.82,15.82,4400.0,15.6097,15.6097,15.6097,15.6097,4400.0
2017-07-20 13:55:00,15.81,15.82,15.81,15.82,2800.0,15.5998,15.6097,15.5998,15.6097,2800.0
2017-07-20 14:00:00,15.81,15.81,15.81,15.81,3540.0,15.5998,15.5998,15.5998,15.5998,3540.0
2017-07-20 14:05:00,15.81,15.81,15.8,15.81,14084.0,15.5998,15.5998,15.59,15.5998,14084.0
2017-07-20 14:10:00,15.81,15.81,15.81,15.81,6800.0,15.5998,15.5998,15.5998,15.5998,6800.0
2017-07-20 14:15:00,15.81,15.81,15.8,15.8,3600.0,15.5998,15.5998,15.59,15.59,3600.0
2017-07-20 14:20:00,15.8,15.8,15.79,15.79,3200.0,15.59,15.59,15.5801,15.5801,3200.0
2017-07-20 14:25:00,15.78,15.79,15.78,15.79,17600.0,15.5702,15.5801,15.5702,15.5801,17600.0
2017-07-20 14:30:00,15.78,15.79,15.78,15.78,132308.0,15.5702,15.5801,15.5702,15.5702,132308.0
2017-07-20 14:35:00,15.78,15.78,15.73,15.74,36304.0,15.5702,15.5702,15.5209,15.5308,36304.0
2017-07-20 14:40:00,15.74,15.76,15.74,15.76,106948.0,15.5308,15.5505,15.5308,15.5505,106948.0
2017-07-20 14:45:00,15.75,15.75,15.74,15.75,28132.0,15.5406,15.5406,15.5308,15.5406,28132.0
2017-07-20 14:50:00,15.76,15.79,15.76,15.79,44368.0,15.5505,15.5801,15.5505,15.5801,44368.0
2017-07-20 14:55:00,15.78,15.78,15.78,15.78,6048.0,15.5702,15.5702,15.5702,15.5702,6048.0
2017-07-20 15:00:00,15.79,15.79,15.78,15.79,12172.0,15.5801,15.5801,15.5702,15.5801,12172.0
2017-07-20 15:05:00,15.79,15.8,15.78,15.8,27532.0,15.5801,15.59,15.5702,15.59,27532.0
2017-07-20 15:10:00,15.8,15.82,15.8,15.81,22820.0,15.59,15.6097,15.59,15.5998,22820.0
2017-07-20 15:15:00,15.81,15.81,15.8,15.8,10400.0,15.5998,15.5998,15.59,15.59,10400.0
2017-07-20 15:20:00,15.8,15.81,15.8,15.81,8980.0,15.59,15.5998,15.59,15.5998,8980.0
2017-07-20 15:25:00,15.81,15.81,15.81,15.81,20360.0,15.5998,15.5998,15.5998,15.5998,20360.0
2017-07-20 15:30:00,15.81,15.83,15.81,15.82,60264.0,15.5998,15.6196,15.5998,15.6097,60264.0
2017-07-20 15:35:00,15.82,15.84,15.82,15.83,17456.0,15.6097,15.6294,15.6097,15.6196,17456.0
2017-07-20 15:40:00,15.83,15.84,15.83,15.84,60200.0,15.6196,15.6294,15.6196,15.6294,60200.0
2017-07-20 15:45:00,15.83,15.84,15.81,15.84,54700.0,15.6196,15.6294,15.5998,15.6294,54700.0
2017-07-20 15:50:00,15.84,15.84,15.81,15.81,64980.0,15.6294,15.6294,15.5998,15.5998,64980.0
2017-07-20 15:55:00,15.81,15.83,15.81,15.81,141624.0,15.5998,15.6196,15.5998,15.5998,141624.0
2017-07-21 09:30:00,15.69,15.73,15.69,15.71,188220.0,15.4814,15.5209,15.4814,15.5012,188220.0
2017-07-21 09:35:00,15.7,15.74,15.68,15.71,32420.0,15.4913,15.5308,15.4716,15.5012,32420.0
2017-07-21 09:40:00,15.72,15.74,15.72,15.74,58168.0,15.511,15.5308,15.511,15.5308,58168.0
2017-07-21 09:45:00,15.73,15.73,15.7,15.71,109428.0,15.5209,15.5209,15.4913,15.5012,109428.0
2017-07-21 09:50:00,15.7,15.7,15.64,15.68,329200.0,15.4913,15.4913,15.4321,15.4716,329200.0
2017-07-21 09:55:00,15.68,15.72,15.66,15.71,96756.0,15.4716,15.511,15.4518,15.5012,96756.0
2017-07-21 10:00:00,15.72,15.74,15.7,15.73,78800.0,15.511,15.5308,15.4913,15.5209,78800.0
2017-07-21 10:05:00,15.72,15.73,15.71,15.71,10696.0,15.511,15.5209,15.5012,15.5012,10696.0
2017-07-21 10:10:00,15.74,15.76,15.73,15.76,71116.0,15.5308,15.5505,15.5209,15.5505,71116.0
2017-07-21 10:15:00,15.75,15.76,15.73,15.74,9236.0,15.5406,15.5505,15.5209,15.5308,9236.0
2017-07-21 10:20:00,15.73,15.75,15.73,15.74,20400.0,15.5209,15.5406,15.5209,15.5308,20400.0
2017-07-21 10:25:00,15.72,15.74,15.71,15.72,11684.0,15.511,15.5308,15.5012,15.511,11684.0
2017-07-21 10:30:00,15.72,15.73,15.72,15.73,57856.0,15.511,15.5209,15.511,15.5209,57856.0
2017-07-21 10:35:00,15.74,15.75,15.74,15.74,6940.0,15.5308,15.5406,15.5308,15.5308,6940.0
2017-07-21 10:40:00,15.75,15.75,15.72,15.73,7048.0,15.5406,15.5406,15.511,15.5209,7048.0
2017-07-21 10:45:00,15.73,15.74,15.73,15.74,25640.0,15.5209,15.5308,15.5209,15.5308,25640.0
2017-07-21 10:50:00,15.74,15.74,15.72,15.72,62980.0,15.5308,15.5308,15.511,15.511,62980.0
2017-07-21 10:55:00,15.72,15.72,15.7,15.71,21400.0,15.511,15.511,15.4913,15.5012,21400.0
2017-07-21 11:00:00,15.71,15.71,15.69,15.69,10600.0,15.5012,15.5012,15.4814,15.4814,10600.0
2017-07-21 11:05:00,15.68,15.7,15.68,15.69,19600.0,15.4716,15.4913,15.4716,15.4814,19600.0
2017-07-21 11:10:00,15.69,15.72,15.69,15.71,16840.0,15.4814,15.511,15.4814,15.5012,16840.0
2017-07-21 11:15:00,15.72,15.72,15.72,15.72,11200.0,15.511,15.511,15.511,15.511,11200.0
2017-07-21 11:20:00,15.72,15.72,15.71,15.72,4100.0,15.511,15.511,15.5012,15.511,4100.0
2017-07-21 11:25:00,15.71,15.73,15.71,15.73,8552.0,15.5012,15.5209,15.5012,15.5209,8552.0
2017-07-21 11:30:00,15.72,15.73,15.72,15.72,37780.0,15.511,15.5209,15.511,15.511,37780.0
2017-07-21 11:35:00,15.72,15.74,15.72,15.73,25840.0,15.511,15.5308,15.511,15.5209,25840.0
2017-07-21 11:40:00,15.73,15.74,15.73,15.74,32844.0,15.5209,15.5308,15.5209,15.5308,32844.0
2017-07-21 11:45:00,15.73,15.73,15.73,15.73,7400.0,15.5209,15.5209,15.5209,15.5209,7400.0
2017-07-21 11:50:00,15.74,15.74,15.73,15.73,2000.0,15.5308,15.5308,15.5209,15.5209,2000.0
2017-07-21 11:55:00,15.73,15.76,15.73,15.75,14800.0,15.5209,15.5505,15.5209,15.5406,14800.0
2017-07-21 12:00:00,15.76,15.76,15.75,15.75,5792.0,15.5505,15.5505,15.5406,15.5406,5792.0
2017-07-21 12:05:00,15.75,15.77,15.75,15.76,8760.0,15.5406,15.5604,15.5406,15.5505,8760.0
2017-07-21 12:10:00,15.77,15.77,15.76,15.76,27600.0,15.5604,15.5604,15.5505,15.5505,27600.0
2017-07-21 12:15:00,15.76,15.76,15.76,15.76,800.0,15.5505,15.5505,15.5505,15.5505,800.0
2017-07-21 12:20:00,15.76,15.77,15.75,15.76,10724.0,15.5505,15.5604,15.5406,15.5505,10724.0
2017-07-21 12:25:00,15.77,15.77,15.76,15.76,800.0,15.5604,15.5604,15.5505,15.5505,800.0
2017-07-21 12:30:00,15.76,15.78,15.76,15.78,13872.0,15.5505,15.5702,15.5505,15.5702,13872.0
2017-07-21 12:35:00,15.78,15.78,15.77,15.78,22000.0,15.5702,15.5702,15.5604,15.5702,22000.0
2017-07-21 12:40:00,15.78,15.78,15.77,15.77,8676.0,15.5702,15.5702,15.5604,15.5604,8676.0
2017-07-21 12:45:00,15.77,15.78,15.77,15.78,6600.0,15.5604,15.5702,15.5604,15.5702,6600.0
2017-07-21 12:50:00,15.79,15.79,15.78,15.78,10000.0,15.5801,15.5801,15.5702,15.5702,10000.0
2017-07-21 12:55:00,15.77,15.79,15.77,15.79,4000.0,15.5604,15.5801,15.5604,15.5801,4000.0
2017-07-21 13:00:00,15.78,15.79,15.78,15.79,8800.0,15.5702,15.5801,15.5702,15.5801,8800.0
2017-07-21 13:05:00,15.79,15.8,15.79,15.8,28864.0,15.5801,15.59,15.5801,15.59,28864.0
2017-07-21 13:10:00,15.8,15.8,15.79,15.8,10268.0,15.59,15.59,15.5801,15.59,10268.0
2017-07-21 13:15:00,15.8,15.8,15.79,15.79,5200.0,15.59,15.59,15.5801,15.5801,5200.0
2017-07-21 13:20:00,15.79,15.79,15.79,15.79,4800.0,15.5801,15.5801,15.5801,15.5801,4800.0
2017-07-21 13:25:00,15.78,15.78,15.77,15.77,4000.0,15.5702,15.5702,15.5604,15.5604,4000.0
2017-07-21 13:30:00,15.77,15.77,15.75,15.75,48400.0,15.5604,15.5604,15.5406,15.5406,48400.0
2017-07-21 13:35:00,15.75,15.75,15.74,15.75,47400.0,15.5406,15.5406,15.5308,15.5406,47400.0
2017-07-21 13:40:00,15.76,15.76,15.76,15.76,3228.0,15.5505,15.5505,15.5505,15.5505,3228.0
2017-07-21 13:45:00,15.76,15.76,15.75,15.75,4000.0,15.5505,15.5505,15.5406,15.5406,4000.0
2017-07-21 13:50:00,15.75,15.76,15.75,15.76,8248.0,15.5406,15.5505,15.5406,15.5505,8248.0
2017-07-21 13:55:00,15.76,15.77,15.76,15.77,12888.0,15.5505,15.5604,15.5505,15.5604,12888.0
2017-07-21 14:00:00,15.76,15.76,15.75,15.76,84608.0,15.5505,15.5505,15.5406,15.5505,84608.0
2017-07-21 14:05:00,15.76,15.76,15.76,15.76,1600.0,15.5505,15.5505,15.5505,15.5505,1600.0
2017-07-21 14:10:00,15.76,15.76,15.76,15.76,8628.0,15.5505,15.5505,15.5505,15.5505,8628.0
2017-07-21 14:15:00,15.75,15.75,15.73,15.74,68480.0,15.5406,15.5406,15.5209,15.5308,68480.0
2017-07-21 14:20:00,15.75,15.75,15.74,15.74,56800.0,15.5406,15.5406,15.5308,15.5308,56800.0
2017-07-21 14:25:00,15.74,15.76,15.74,15.76,19600.0,15.5308,15.5505,15.5308,15.5505,19600.0
2017-07-21 14:30:00,15.77,15.78,15.77,15.78,57664.0,15.5604,15.5702,15.5604,15.5702,57664.0
2017-07-21 14:35:00,15.78,15.78,15.78,15.78,13200.0,15.5702,15.5702,15.5702,15.5702,13200.0
2017-07-21 14:40:00,15.77,15.78,15.77,15.78,19972.0,15.5604,15.5702,15.5604,15.5702,19972.0
2017-07-21 14:45:00,15.77,15.78,15.77,15.77,6400.0,15.5604,15.5702,15.5604,15.5604,6400.0
2017-07-21 14:50:00,15.78,15.78,15.77,15.78,1280.0,15.5702,15.5702,15.5604,15.5702,1280.0
2017-07-21 14:55:00,15.76,15.77,15.76,15.77,2800.0,15.5505,15.5604,15.5505,15.5604,2800.0
2017-07-21 15:00:00,15.77,15.78,15.77,15.77,22308.0,15.5604,15.5702,15.5604,15.5604,22308.0
2017-07-21 15:05:00,15.77,15.78,15.76,15.76,7600.0,15.5604,15.5702,15.5505,15.5505,7600.0
2017-07-21 15:10:00,15.77,15.77,15.76,15.76,10000.0,15.5604,15.5604,15.5505,15.5505,10000.0
2017-07-21 15:15:00,15.76,15.76,15.75,15.75,2168.0,15.5505,15.5505,15.5406,15.5406,2168.0
2017-07-21 15:20:00,15.75,15.76,15.74,15.76,46728.0,15.5406,15.5505,15.5308,15.5505,46728.0
2017-07-21 15:25:00,15.76,15.77,15.75,15.76,40920.0,15.5505,15.5604,15.5406,15.5505,40920.0
2017-07-21 15:30:00,15.76,15.77,15.76,15.76,13564.0,15.5505,15.5604,15.5505,15.5505,13564.0
2017-07-21 15:35:00,15.76,15.77,15.76,15.76,42720.0,15.5505,15.5604,15.5505,15.5505,42720.0
2017-07-21 15:40:00,15.77,15.77,15.76,15.77,9664.0,15.5604,15.5604,15.5505,15.5604,9664.0
2017-07-21 15:45:00,15.77,15.78,15.77,15.78,350808.0,15.5604,15.5702,15.5604,15.5702,350808.0
2017-07-21 15:50:00,15.78,15.79,15.78,15.79,80684.0,15.5702,15.5801,15.5702,15.5801,80684.0
2017-07-21 15:55:00,15.79,15.8,15.79,15.8,139748.0,15.5801,15.59,15.5801,15.59,139748.0
2017-07-24 09:30:00,15.8,15.81,15.78,15.81,43452.0,15.59,15.5998,15.5702,15.5998,43452.0
2017-07-24 09:35:00,15.81,15.82,15.79,15.79,64800.0,15.5998,15.6097,15.5801,15.5801,64800.0
2017-07-24 09:40:00,15.78,15.79,15.77,15.79,58260.0,15.5702,15.5801,15.5604,15.5801,58260.0
2017-07-24 09:45:00,15.79,15.81,15.78,15.8,311776.0,15.5801,15.5998,15.5702,15.59,311776.0
2017-07-24 09:50:00,15.8,15.81,15.79,15.81,46460.0,15.59,15.5998,15.5801,15.5998,46460.0
2017-07-24 09:55:00,15.81,15.84,15.81,15.83,54672.0,15.5998,15.6294,15.5998,15.6196,54672.0
2017-07-24 10:00:00,15.82,15.83,15.81,15.82,90676.0,15.6097,15.6196,15.5998,15.6097,90676.0
2017-07-24 10:05:00,15.83,15.83,15.81,15.81,1200.0,15.6196,15.6196,15.5998,15.5998,1200.0
2017-07-24 10:10:00,15.81,15.83,15.81,15.83,10408.0,15.5998,15.6196,15.5998,15.6196,10408.0
2017-07-24 10:15:00,15.82,15.83,15.81,15.81,123284.0,15.6097,15.6196,15.5998,15.5998,123284.0
2017-07-24 10:20:00,15.81,15.83,15.81,15.83,40824.0,15.5998,15.6196,15.5998,15.6196,40824.0
2017-07-24 10:25:00,15.82,15.83,15.8,15.8,60368.0,15.6097,15.6196,15.59,15.59,60368.0
2017-07-24 10:30:00,15.8,15.81,15.79,15.81,53024.0,15.59,15.5998,15.5801,15.5998,53024.0
2017-07-24 10:35:00,15.8,15.81,15.8,15.8,20628.0,15.59,15.5998,15.59,15.59,20628.0
2017-07-24 10:40:00,15.81,15.81,15.8,15.8,8020.0,15.5998,15.5998,15.59,15.59,8020.0
2017-07-24 10:45:00,15.8,15.81,15.8,15.8,16400.0,15.59,15.5998,15.59,15.59,16400.0
2017-07-24 10:50:00,15.8,15.82,15.8,15.81,59844.0,15.59,15.6097,15.59,15.5998,59844.0
2017-07-24 10:55:00,15.81,15.81,15.81,15.81,12100.0,15.5998,15.5998,15.5998,15.5998,12100.0
2017-07-24 11:00:00,15.81,15.81,15.79,15.8,8800.0,15.5998,15.5998,15.5801,15.59,8800.0
2017-07-24 11:05:00,15.79,15.8,15.79,15.8,63064.0,15.5801,15.59,15.5801,15.59,63064.0
2017-07-24 11:10:00,15.8,15.8,15.76,15.77,31516.0,15.59,15.59,15.5505,15.5604,31516.0
2017-07-24 11:15:00,15.77,15.78,15.77,15.78,117188.0,15.5604,15.5702,15.5604,15.5702,117188.0
2017-07-24 11:20:00,15.78,15.78,15.76,15.77,19280.0,15.5702,15.5702,15.5505,15.5604,19280.0
2017-07-24 11:25:00,15.78,15.78,15.77,15.77,55768.0,15.5702,15.5702,15.5604,15.5604,55768.0
2017-07-24 11:30:00,15.78,15.8,15.78,15.8,6800.0,15.5702,15.59,15.5702,15.59,6800.0
2017-07-24 11:35:00,15.8,15.8,15.79,15.8,4916.0,15.59,15.59,15.5801,15.59,4916.0
2017-07-24 11:40:00,15.81,15.81,15.81,15.81,9776.0,15.5998,15.5998,15.5998,15.5998,9776.0
2017-07-24 11:45:00,15.81,15.81,15.81,15.81,2400.0,15.5998,15.5998,15.5998,15.5998,2400.0
2017-07-24 11:50:00,15.81,15.81,15.81,15.81,2640.0,15.5998,15.5998,15.5998,15.5998,2640.0
2017-07-24 11:55:00,15.81,15.81,15.81,15.81,1200.0,15.5998,15.5998,15.5998,15.5998,1200.0
2017-07-24 12:00:00,15.82,15.82,15.81,15.82,3600.0,15.6097,15.6097,15.5998,15.6097,3600.0
2017-07-24 12:05:00,15.82,15.84,15.82,15.83,24880.0,15.6097,15.6294,15.6097,15.6196,24880.0
2017-07-24 12:10:00,15.83,15.83,15.82,15.83,24480.0,15.6196,15.6196,15.6097,15.6196,24480.0
2017-07-24 12:15:00,15.83,15.85,15.83,15.84,16400.0,15.6196,15.6393,15.6196,15.6294,16400.0
2017-07-24 12:20:00,15.84,15.85,15.84,15.85,6000.0,15.6294,15.6393,15.6294,15.6393,6000.0
2017-07-24 12:25:00,15.84,15.85,15.84,15.84,22800.0,15.6294,15.6393,15.6294,15.6294,22800.0
2017-07-24 12:30:00,15.84,15.85,15.84,15.85,14600.0,15.6294,15.6393,15.6294,15.6393,14600.0
2017-07-24 12:35:00,15.85,15.85,15.85,15.85,14592.0,15.6393,15.6393,15.6393,15.6393,14592.0
2017-07-24 12:40:00,15.86,15.86,15.85,15.85,6600.0,15.6492,15.6492,15.6393,15.6393,6600.0
2017-07-24 12:45:00,15.86,15.86,15.85,15.85,2400.0,15.6492,15.6492,15.6393,15.6393,2400.0
2017-07-24 12:50:00,15.86,15.86,15.85,15.85,2800.0,15.6492,15.6492,15.6393,15.6393,2800.0
2017-07-24 12:55:00,15.86,15.87,15.86,15.86,45200.0,15.6492,15.659,15.6492,15.6492,45200.0
2017-07-24 13:00:00,15.86,15.87,15.86,15.86,20312.0,15.6492,15.659,15.6492,15.6492,20312.0
2017-07-24 13:05:00,15.87,15.87,15.86,15.87,12800.0,15.659,15.659,15.6492,15.659,12800.0
2017-07-24 13:10:00,15.87,15.87,15.86,15.86,7796.0,15.659,15.659,15.6492,15.6492,7796.0
2017-07-24 13:15:00,15.86,15.86,15.86,15.86,12160.0,15.6492,15.6492,15.6492,15.6492,12160.0
2017-07-24 13:20:00,15.86,15.87,15.86,15.86,10720.0,15.6492,15.659,15.6492,15.6492,10720.0
2017-07-24 13:25:00,15.86,15.86,15.86,15.86,400.0,15.6492,15.6492,15.6492,15.6492,400.0
2017-07-24 13:30:00,15.87,15.87,15.87,15.87,2400.0,15.659,15.659,15.659,15.659,2400.0
2017-07-24 13:35:00,15.87,15.88,15.87,15.87,8840.0,15.659,15.6689,15.659,15.659,8840.0
2017-07-24 13:40:00,15.86,15.86,15.86,15.86,400.0,15.6492,15.6492,15.6492,15.6492,400.0
2017-07-24 13:45:00,15.87,15.87,15.86,15.87,5308.0,15.659,15.659,15.6492,15.659,5308.0
2017-07-24 13:50:00,15.87,15.87,15.85,15.86,27920.0,15.659,15.659,15.6393,15.6492,27920.0
2017-07-24 13:55:00,15.86,15.86,15.86,15.86,11668.0,15.6492,15.6492,15.6492,15.6492,11668.0
2017-07-24 14:00:00,15.86,15.86,15.86,15.86,4652.0,15.6492,15.6492,15.6492,15.6492,4652.0
2017-07-24 14:05:00,15.87,15.88,15.87,15.88,34840.0,15.659,15.6689,15.659,15.6689,34840.0
2017-07-24 14:10:00,15.88,15.88,15.87,15.88,7000.0,15.6689,15.6689,15.659,15.6689,7000.0
2017-07-24 14:15:00,15.88,15.88,15.87,15.87,14800.0,15.6689,15.6689,15.659,15.659,14800.0
2017-07-24 14:20:00,15.88,15.89,15.88,15.89,47320.0,15.6689,15.6788,15.6689,15.6788,47320.0
2017-07-24 14:25:00,15.89,15.89,15.89,15.89,16800.0,15.6788,15.6788,15.6788,15.6788,16800.0
2017-07-24 14:30:00,15.88,15.89,15.88,15.89,18000.0,15.6689,15.6788,15.6689,15.6788,18000.0
2017-07-24 14:35:00,15.89,15.89,15.88,15.89,13508.0,15.6788,15.6788,15.6689,15.6788,13508.0
2017-07-24 14:40:00,15.88,15.89,15.88,15.89,8000.0,15.6689,15.6788,15.6689,15.6788,8000.0
2017-07-24 14:45:00,15.89,15.9,15.89,15.89,34944.0,15.6788,15.6886,15.6788,15.6788,34944.0
2017-07-24 14:50:00,15.89,15.9,15.89,15.9,24516.0,15.6788,15.6886,15.6788,15.6886,24516.0
2017-07-24 14:55:00,15.89,15.9,15.89,15.9,60172.0,15.6788,15.6886,15.6788,15.6886,60172.0
2017-07-24 15:00:00,15.9,15.9,15.89,15.89,48184.0,15.6886,15.6886,15.6788,15.6788,48184.0
2017-07-24 15:05:00,15.89,15.9,15.89,15.9,4600.0,15.6788,15.6886,15.6788,15.6886,4600.0
2017-07-24 15:10:00,15.89,15.91,15.89,15.91,38120.0,15.6788,15.6985,15.6788,15.6985,38120.0
2017-07-24 15:15:00,15.92,15.93,15.92,15.93,22200.0,15.7084,15.7182,15.7084,15.7182,22200.0
2017-07-24 15:20:00,15.93,15.94,15.93,15.93,161660.0,15.7182,15.7281,15.7182,15.7182,161660.0
2017-07-24 15:25:00,15.93,15.94,15.93,15.94,74500.0,15.7182,15.7281,15.7182,15.7281,74500.0
2017-07-24 15:30:00,15.94,15.94,15.94,15.94,79200.0,15.7281,15.7281,15.7281,15.7281,79200.0
2017-07-24 15:35:00,15.94,15.95,15.94,15.95,23728.0,15.7281,15.738,15.7281,15.738,23728.0
2017-07-24 15:40:00,15.95,15.96,15.95,15.96,35528.0,15.738,15.7478,15.738,15.7478,35528.0
2017-07-24 15:45:00,15.96,15.97,15.95,15.97,104804.0,15.7478,15.7577,15.738,15.7577,104804.0
2017-07-24 15:50:00,15.96,15.96,15.93,15.93,65156.0,15.7478,15.7478,15.7182,15.7182,65156.0
2017-07-24 15:55:00,15.93,15.94,15.93,15.94,173008.0,15.7182,15.7281,15.7182,15.7281,173008.0
2017-07-25 09:30:00,15.84,15.86,15.8,15.85,173888.0,15.6294,15.6492,15.59,15.6393,173888.0
2017-07-25 09:35:00,15.85,15.85,15.78,15.8,123516.0,15.6393,15.6393,15.5702,15.59,123516.0
2017-07-25 09:40:00,15.8,15.84,15.8,15.83,68800.0,15.59,15.6294,15.59,15.6196,68800.0
2017-07-25 09:45:00,15.83,15.83,15.8,15.81,63300.0,15.6196,15.6196,15.59,15.5998,63300.0
2017-07-25 09:50:00,15.81,15.86,15.81,15.86,82204.0,15.5998,15.6492,15.5998,15.6492,82204.0
2017-07-25 09:55:00,15.86,15.88,15.85,15.87,49140.0,15.6492,15.6689,15.6393,15.659,49140.0
2017-07-25 10:00:00,15.87,15.88,15.85,15.87,59772.0,15.659,15.6689,15.6393,15.659,59772.0
2017-07-25 10:05:00,15.87,15.87,15.84,15.84,103356.0,15.659,15.659,15.6294,15.6294,103356.0
2017-07-25 10:10:00,15.84,15.87,15.83,15.86,50972.0,15.6294,15.659,15.6196,15.6492,50972.0
2017-07-25 10:15:00,15.87,15.89,15.87,15.88,71168.0,15.659,15.6788,15.659,15.6689,71168.0
2017-07-25 10:20:00,15.88,15.89,15.86,15.86,76672.0,15.6689,15.6788,15.6492,15.6492,76672.0
2017-07-25 10:25:00,15.87,15.87,15.86,15.86,22680.0,15.659,15.659,15.6492,15.6492,22680.0
2017-07-25 10:30:00,15.87,15.87,15.84,15.84,56568.0,15.659,15.659,15.6294,15.6294,56568.0
2017-07-25 10:35:00,15.83,15.83,15.82,15.83,38400.0,15.6196,15.6196,15.6097,15.6196,38400.0
2017-07-25 10:40:00,15.83,15.85,15.83,15.85,15600.0,15.6196,15.6393,15.6196,15.6393,15600.0
2017-07-25 10:45:00,15.84,15.84,15.82,15.84,27944.0,15.6294,15.6294,15.6097,15.6294,27944.0
2017-07-25 10:50:00,15.84,15.84,15.81,15.81,46308.0,15.6294,15.6294,15.5998,15.5998,46308.0
2017-07-25 10:55:00,15.81,15.82,15.8,15.81,102320.0,15.5998,15.6097,15.59,15.5998,102320.0
2017-07-25 11:00:00,15.81,15.86,15.81,15.85,107824.0,15.5998,15.6492,15.5998,15.6393,107824.0
2017-07-25 11:05:00,15.85,15.85,15.84,15.85,27048.0,15.6393,15.6393,15.6294,15.6393,27048.0
2017-07-25 11:10:00,15.85,15.86,15.85,15.86,3200.0,15.6393,15.6492,15.6393,15.6492,3200.0
2017-07-25 11:15:00,15.85,15.86,15.83,15.86,59764.0,15.6393,15.6492,15.6196,15.6492,59764.0
2017-07-25 11:20:00,15.87,15.87,15.86,15.86,66240.0,15.659,15.659,15.6492,15.6492,66240.0
2017-07-25 11:25:00,15.86,15.86,15.85,15.85,22000.0,15.6492,15.6492,15.6393,15.6393,22000.0
2017-07-25 11:30:00,15.85,15.85,15.84,15.85,3600.0,15.6393,15.6393,15.6294,15.6393,3600.0
2017-07-25 11:35:00,15.84,15.87,15.84,15.87,4852.0,15.6294,15.659,15.6294,15.659,4852.0
2017-07-25 11:40:00,15.86,15.88,15.86,15.87,11552.0,15.6492,15.6689,15.6492,15.659,11552.0
2017-07-25 11:45:00,15.87,15.88,15.87,15.88,4000.0,15.659,15.6689,15.659,15.6689,4000.0
2017-07-25 11:50:00,15.88,15.89,15.88,15.88,135444.0,15.6689,15.6788,15.6689,15.6689,135444.0
2017-07-25 11:55:00,15.88,15.89,15.88,15.88,5380.0,15.6689,15.6788,15.6689,15.6689,5380.0
2017-07-25 12:00:00,15.88,15.89,15.87,15.88,11572.0,15.6689,15.6788,15.659,15.6689,11572.0
2017-07-25 12:05:00,15.88,15.88,15.87,15.87,2460.0,15.6689,15.6689,15.659,15.659,2460.0
2017-07-25 12:10:00,15.86,15.87,15.86,15.86,5200.0,15.6492,15.659,15.6492,15.6492,5200.0
2017-07-25 12:15:00,15.86,15.87,15.86,15.86,6112.0,15.6492,15.659,15.6492,15.6492,6112.0
2017-07-25 12:20:00,15.85,15.86,15.85,15.85,16000.0,15.6393,15.6492,15.6393,15.6393,16000.0
2017-07-25 12:25:00,15.85,15.86,15.85,15.86,4644.0,15.6393,15.6492,15.6393,15.6492,4644.0
2017-07-25 12:30:00,15.87,15.87,15.86,15.86,3680.0,15.659,15.659,15.6492,15.6492,3680.0
2017-07-25 12:35:00,15.87,15.87,15.87,15.87,20800.0,15.659,15.659,15.659,15.659,20800.0
2017-07-25 12:40:00,15.88,15.89,15.88,15.89,94072.0,15.6689,15.6788,15.6689,15.6788,94072.0
2017-07-25 12:45:00,15.88,15.88,15.88,15.88,800.0,15.6689,15.6689,15.6689,15.6689,800.0
2017-07-25 12:50:00,15.88,15.88,15.88,15.88,2000.0,15.6689,15.6689,15.6689,15.6689,2000.0
2017-07-25 12:55:00,15.88,15.88,15.88,15.88,24960.0,15.6689,15.6689,15.6689,15.6689,24960.0
2017-07-25 13:00:00,15.88,15.89,15.88,15.88,2400.0,15.6689,15.6788,15.6689,15.6689,2400.0
2017-07-25 13:05:00,15.87,15.88,15.87,15.88,5400.0,15.659,15.6689,15.659,15.6689,5400.0
2017-07-25 13:10:00,15.88,15.89,15.88,15.89,29900.0,15.6689,15.6788,15.6689,15.6788,29900.0
2017-07-25 13:15:00,15.89,15.89,15.89,15.89,9000.0,15.6788,15.6788,15.6788,15.6788,9000.0
2017-07-25 13:20:00,15.89,15.89,15.89,15.89,2000.0,15.6788,15.6788,15.6788,15.6788,2000.0
2017-07-25 13:25:00,15.89,15.9,15.89,15.89,27400.0,15.6788,15.6886,15.6788,15.6788,27400.0
2017-07-25 13:30:00,15.89,15.9,15.89,15.9,5600.0,15.6788,15.6886,15.6788,15.6886,5600.0
2017-07-25 13:35:00,15.9,15.91,15.9,15.91,19692.0,15.6886,15.6985,15.6886,15.6985,19692.0
2017-07-25 13:40:00,15.91,15.91,15.91,15.91,3200.0,15.6985,15.6985,15.6985,15.6985,3200.0
2017-07-25 13:45:00,15.9,15.91,15.9,15.91,5360.0,15.6886,15.6985,15.6886,15.6985,5360.0
2017-07-25 13:50:00,15.92,15.93,15.92,15.93,56000.0,15.7084,15.7182,15.7084,15.7182,56000.0
2017-07-25 13:55:00,15.93,15.94,15.92,15.93,8896.0,15.7182,15.7281,15.7084,15.7182,8896.0
2017-07-25 14:00:00,15.92,15.92,15.92,15.92,8300.0,15.7084,15.7084,15.7084,15.7084,8300.0
2017-07-25 14:05:00,15.92,15.92,15.92,15.92,35796.0,15.7084,15.7084,15.7084,15.7084,35796.0
2017-07-25 14:10:00,15.92,15.94,15.92,15.93,5848.0,15.7084,15.7281,15.7084,15.7182,5848.0
2017-07-25 14:15:00,15.93,15.93,15.91,15.91,98760.0,15.7182,15.7182,15.6985,15.6985,98760.0
2017-07-25 14:20:00,15.92,15.92,15.91,15.91,17600.0,15.7084,15.7084,15.6985,15.6985,17600.0
2017-07-25 14:25:00,15.92,15.92,15.91,15.91,10800.0,15.7084,15.7084,15.6985,15.6985,10800.0
2017-07-25 14:30:00,15.9,15.91,15.89,15.89,19584.0,15.6886,15.6985,15.6788,15.6788,19584.0
2017-07-25 14:35:00,15.9,15.9,15.9,15.9,1512.0,15.6886,15.6886,15.6886,15.6886,1512.0
2017-07-25 14:40:00,15.9,15.9,15.9,15.9,4400.0,15.6886,15.6886,15.6886,15.6886,4400.0
2017-07-25 14:45:00,15.9,15.9,15.88,15.9,5800.0,15.6886,15.6886,15.6689,15.6886,5800.0
2017-07-25 14:50:00,15.88,15.89,15.88,15.88,12472.0,15.6689,15.6788,15.6689,15.6689,12472.0
2017-07-25 14:55:00,15.88,15.9,15.88,15.9,3200.0,15.6689,15.6886,15.6689,15.6886,3200.0
2017-07-25 15:00:00,15.9,15.9,15.89,15.89,16864.0,15.6886,15.6886,15.6788,15.6788,16864.0
2017-07-25 15:05:00,15.89,15.89,15.89,15.89,7940.0,15.6788,15.6788,15.6788,15.6788,7940.0
2017-07-25 15:10:00,15.88,15.89,15.87,15.87,2800.0,15.6689,15.6788,15.659,15.659,2800.0
2017-07-25 15:15:00,15.88,15.88,15.87,15.87,5276.0,15.6689,15.6689,15.659,15.659,5276.0
2017-07-25 15:20:00,15.86,15.86,15.84,15.85,21748.0,15.6492,15.6492,15.6294,15.6393,21748.0
2017-07-25 15:25:00,15.86,15.87,15.86,15.87,3600.0,15.6492,15.659,15.6492,15.659,3600.0
2017-07-25 15:30:00,15.87,15.88,15.87,15.87,19800.0,15.659,15.6689,15.659,15.659,19800.0
2017-07-25 15:35:00,15.87,15.88,15.85,15.86,39220.0,15.659,15.6689,15.6393,15.6492,39220.0
2017-07-25 15:40:00,15.86,15.87,15.85,15.87,45020.0,15.6492,15.659,15.6393,15.659,45020.0
2017-07-25 15:45:00,15.86,15.86,15.86,15.86,19060.0,15.6492,15.6492,15.6492,15.6492,19060.0
2017-07-25 15:50:00,15.86,15.86,15.84,15.85,83740.0,15.6492,15.6492,15.6294,15.6393,83740.0
2017-07-25 15:55:00,15.85,15.87,15.84,15.87,420296.0,15.6393,15.659,15.6294,15.659,420296.0
2017-07-26 09:30:00,15.95,15.95,15.92,15.94,128916.0,15.738,15.738,15.7084,15.7281,128916.0
2017-07-26 09:35:00,15.94,15.96,15.94,15.95,184620.0,15.7281,15.7478,15.7281,15.738,184620.0
2017-07-26 09:40:00,15.95,15.96,15.92,15.94,92240.0,15.738,15.7478,15.7084,15.7281,92240.0
2017-07-26 09:45:00,15.95,15.96,15.95,15.96,47352.0,15.738,15.7478,15.738,15.7478,47352.0
2017-07-26 09:50:00,15.96,15.97,15.94,15.96,54740.0,15.7478,15.7577,15.7281,15.7478,54740.0
2017-07-26 09:55:00,15.95,15.97,15.94,15.96,86188.0,15.738,15.7577,15.7281,15.7478,86188.0
2017-07-26 10:00:00,15.96,15.97,15.96,15.96,24932.0,15.7478,15.7577,15.7478,15.7478,24932.0
2017-07-26 10:05:00,15.96,15.98,15.94,15.98,88996.0,15.7478,15.7676,15.7281,15.7676,88996.0
2017-07-26 10:10:00,15.97,15.97,15.95,15.96,21600.0,15.7577,15.7577,15.738,15.7478,21600.0
2017-07-26 10:15:00,15.96,15.97,15.96,15.97,1600.0,15.7478,15.7577,15.7478,15.7577,1600.0
2017-07-26 10:20:00,15.97,15.98,15.97,15.97,4800.0,15.7577,15.7676,15.7577,15.7577,4800.0
2017-07-26 10:25:00,15.97,15.97,15.96,15.96,100868.0,15.7577,15.7577,15.7478,15.7478,100868.0
2017-07-26 10:30:00,15.97,15.97,15.95,15.97,27416.0,15.7577,15.7577,15.738,15.7577,27416.0
2017-07-26 10:35:00,15.96,15.96,15.96,15.96,4000.0,15.7478,15.7478,15.7478,15.7478,4000.0
2017-07-26 10:40:00,15.96,15.96,15.95,15.95,10940.0,15.7478,15.7478,15.738,15.738,10940.0
2017-07-26 10:45:00,15.95,15.95,15.93,15.94,64020.0,15.738,15.738,15.7182,15.7281,64020.0
2017-07-26 10:50:00,15.94,15.94,15.92,15.92,22960.0,15.7281,15.7281,15.7084,15.7084,22960.0
2017-07-26 10:55:00,15.92,15.93,15.92,15.92,47120.0,15.7084,15.7182,15.7084,15.7084,47120.0
2017-07-26 11:00:00,15.93,15.93,15.93,15.93,2400.0,15.7182,15.7182,15.7182,15.7182,2400.0
2017-07-26 11:05:00,15.93,15.93,15.93,15.93,17788.0,15.7182,15.7182,15.7182,15.7182,17788.0
2017-07-26 11:10:00,15.94,15.94,15.93,15.93,2500.0,15.7281,15.7281,15.7182,15.7182,2500.0
2017-07-26 11:15:00,15.93,15.93,15.92,15.92,16000.0,15.7182,15.7182,15.7084,15.7084,16000.0
2017-07-26 11:20:00,15.93,15.93,15.9,15.9,29144.0,15.7182,15.7182,15.6886,15.6886,29144.0
2017-07-26 11:25:00,15.9,15.91,15.9,15.91,10592.0,15.6886,15.6985,15.6886,15.6985,10592.0
2017-07-26 11:30:00,15.92,15.92,15.91,15.92,6920.0,15.7084,15.7084,15.6985,15.7084,6920.0
2017-07-26 11:35:00,15.9,15.9,15.9,15.9,28920.0,15.6886,15.6886,15.6886,15.6886,28920.0
2017-07-26 11:40:00,15.91,15.92,15.91,15.92,14000.0,15.6985,15.7084,15.6985,15.7084,14000.0
2017-07-26 11:45:00,15.92,15.92,15.91,15.91,7000.0,15.7084,15.7084,15.6985,15.6985,7000.0
2017-07-26 11:50:00,15.92,15.92,15.92,15.92,11600.0,15.7084,15.7084,15.7084,15.7084,11600.0
2017-07-26 11:55:00,15.92,15.92,15.92,15.92,0.0,15.7084,15.7084,15.7084,15.7084,0.0
2017-07-26 12:00:00,15.92,15.93,15.92,15.93,9480.0,15.7084,15.7182,15.7084,15.7182,9480.0
2017-07-26 12:05:00,15.94,15.95,15.94,15.94,11224.0,15.7281,15.738,15.7281,15.7281,11224.0
2017-07-26 12:10:00,15.94,15.95,15.94,15.95,3968.0,15.7281,15.738,15.7281,15.738,3968.0
2017-07-26 12:15:00,15.94,15.94,15.94,15.94,9428.0,15.7281,15.7281,15.7281,15.7281,9428.0
2017-07-26 12:20:00,15.94,15.94,15.93,15.94,2000.0,15.7281,15.7281,15.7182,15.7281,2000.0
2017-07-26 12:25:00,15.94,15.94,15.93,15.94,62600.0,15.7281,15.7281,15.7182,15.7281,62600.0
2017-07-26 12:30:00,15.93,15.93,15.92,15.92,3600.0,15.7182,15.7182,15.7084,15.7084,3600.0
2017-07-26 12:35:00,15.92,15.92,15.92,15.92,7760.0,15.7084,15.7084,15.7084,15.7084,7760.0
2017-07-26 12:40:00,15.92,15.92,15.92,15.92,62752.0,15.7084,15.7084,15.7084,15.7084,62752.0
2017-07-26 12:45:00,15.93,15.93,15.93,15.93,13000.0,15.7182,15.7182,15.7182,15.7182,13000.0
2017-07-26 12:50:00,15.93,15.94,15.93,15.94,4000.0,15.7182,15.7281,15.7182,15.7281,4000.0
2017-07-26 12:55:00,15.94,15.94,15.93,15.93,16320.0,15.7281,15.7281,15.7182,15.7182,16320.0
2017-07-26 13:00:00,15.93,15.93,15.91,15.91,7400.0,15.7182,15.7182,15.6985,15.6985,7400.0
2017-07-26 13:05:00,15.92,15.92,15.91,15.92,1800.0,15.7084,15.7084,15.6985,15.7084,1800.0
2017-07-26 13:10:00,15.92,15.92,15.92,15.92,800.0,15.7084,15.7084,15.7084,15.7084,800.0
2017-07-26 13:15:00,15.92,15.93,15.92,15.92,6400.0,15.7084,15.7182,15.7084,15.7084,6400.0
2017-07-26 13:20:00,15.93,15.93,15.93,15.93,33180.0,15.7182,15.7182,15.7182,15.7182,33180.0
2017-07-26 13:25:00,15.93,15.93,15.92,15.92,4400.0,15.7182,15.7182,15.7084,15.7084,4400.0
2017-07-26 13:30:00,15.92,15.93,15.92,15.92,9200.0,15.7084,15.7182,15.7084,15.7084,9200.0
2017-07-26 13:35:00,15.93,15.93,15.93,15.93,11540.0,15.7182,15.7182,15.7182,15.7182,11540.0
2017-07-26 13:40:00,15.93,15.94,15.93,15.94,33160.0,15.7182,15.7281,15.7182,15.7281,33160.0
2017-07-26 13:45:00,15.95,15.95,15.95,15.95,1000.0,15.738,15.738,15.738,15.738,1000.0
2017-07-26 13:50:00,15.95,15.95,15.94,15.94,2200.0,15.738,15.738,15.7281,15.7281,2200.0
2017-07-26 13:55:00,15.93,15.93,15.93,15.93,5000.0,15.7182,15.7182,15.7182,15.7182,5000.0
2017-07-26 14:00:00,15.91,15.95,15.9,15.93,30620.0,15.6985,15.738,15.6886,15.7182,30620.0
2017-07-26 14:05:00,15.94,15.95,15.93,15.95,42204.0,15.7281,15.738,15.7182,15.738,42204.0
2017-07-26 14:10:00,15.95,15.95,15.95,15.95,5600.0,15.738,15.738,15.738,15.738,5600.0
2017-07-26 14:15:00,15.94,15.94,15.93,15.93,4000.0,15.7281,15.7281,15.7182,15.7182,4000.0
2017-07-26 14:20:00,15.92,15.93,15.92,15.93,11360.0,15.7084,15.7182,15.7084,15.7182,11360.0
2017-07-26 14:25:00,15.94,15.94,15.94,15.94,16400.0,15.7281,15.7281,15.7281,15.7281,16400.0
2017-07-26 14:30:00,15.94,15.94,15.92,15.92,19720.0,15.7281,15.7281,15.7084,15.7084,19720.0
2017-07-26 14:35:00,15.92,15.92,15.92,15.92,2400.0,15.7084,15.7084,15.7084,15.7084,2400.0
2017-07-26 14:40:00,15.92,15.92,15.92,15.92,9280.0,15.7084,15.7084,15.7084,15.7084,9280.0
2017-07-26 14:45:00,15.93,15.94,15.93,15.94,13600.0,15.7182,15.7281,15.7182,15.7281,13600.0
2017-07-26 14:50:00,15.94,15.94,15.93,15.93,11440.0,15.7281,15.7281,15.7182,15.7182,11440.0
2017-07-26 14:55:00,15.94,15.94,15.93,15.93,8340.0,15.7281,15.7281,15.7182,15.7182,8340.0
2017-07-26 15:00:00,15.92,15.93,15.92,15.93,3440.0,15.7084,15.7182,15.7084,15.7182,3440.0
2017-07-26 15:05:00,15.94,15.94,15.93,15.93,1600.0,15.7281,15.7281,15.7182,15.7182,1600.0
2017-07-26 15:10:00,15.93,15.94,15.93,15.94,3668.0,15.7182,15.7281,15.7182,15.7281,3668.0
2017-07-26 15:15:00,15.94,15.95,15.94,15.95,143448.0,15.7281,15.738,15.7281,15.738,143448.0
2017-07-26 15:20:00,15.95,15.97,15.95,15.96,18580.0,15.738,15.7577,15.738,15.7478,18580.0
2017-07-26 15:25:00,15.96,15.96,15.95,15.95,3600.0,15.7478,15.7478,15.738,15.738,3600.0
2017-07-26 15:30:00,15.95,15.96,15.95,15.96,58364.0,15.738,15.7478,15.738,15.7478,58364.0
2017-07-26 15:35:00,15.96,15.96,15.95,15.95,28552.0,15.7478,15.7478,15.738,15.738,28552.0
2017-07-26 15:40:00,15.95,15.95,15.95,15.95,64876.0,15.738,15.738,15.738,15.738,64876.0
2017-07-26 15:45:00,15.95,15.95,15.92,15.93,67200.0,15.738,15.738,15.7084,15.7182,67200.0
2017-07-26 15:50:00,15.92,15.94,15.92,15.94,106268.0,15.7084,15.7281,15.7084,15.7281,106268.0
2017-07-26 15:55:00,15.94,15.97,15.94,15.97,133188.0,15.7281,15.7577,15.7281,15.7577,133188.0
2017-07-27 09:30:00,16.18,16.19,16.15,16.16,282376.0,15.9649,15.9748,15.9353,15.9452,282376.0
2017-07-27 09:35:00,16.16,16.17,16.09,16.12,167512.0,15.9452,15.955,15.8761,15.9057,167512.0
2017-07-27 09:40:00,16.13,16.14,16.11,16.13,156744.0,15.9156,15.9254,15.8958,15.9156,156744.0
2017-07-27 09:45:00,16.14,16.15,16.13,16.13,103536.0,15.9254,15.9353,15.9156,15.9156,103536.0
2017-07-27 09:50:00,16.13,16.15,16.1,16.11,129008.0,15.9156,15.9353,15.886,15.8958,129008.0
2017-07-27 09:55:00,16.11,16.13,16.09,16.11,187424.0,15.8958,15.9156,15.8761,15.8958,187424.0
2017-07-27 10:00:00,16.1,16.14,16.1,16.14,106848.0,15.886,15.9254,15.886,15.9254,106848.0
2017-07-27 10:05:00,16.13,16.14,16.12,16.13,27160.0,15.9156,15.9254,15.9057,15.9156,27160.0
2017-07-27 10:10:00,16.13,16.13,16.11,16.13,28796.0,15.9156,15.9156,15.8958,15.9156,28796.0
2017-07-27 10:15:00,16.13,16.15,16.13,16.15,125720.0,15.9156,15.9353,15.9156,15.9353,125720.0
2017-07-27 10:20:00,16.15,16.15,16.14,16.15,79700.0,15.9353,15.9353,15.9254,15.9353,79700.0
2017-07-27 10:25:00,16.14,16.16,16.14,16.16,54856.0,15.9254,15.9452,15.9254,15.9452,54856.0
2017-07-27 10:30:00,16.16,16.18,16.16,16.18,44456.0,15.9452,15.9649,15.9452,15.9649,44456.0
2017-07-27 10:35:00,16.18,16.19,16.18,16.19,47708.0,15.9649,15.9748,15.9649,15.9748,47708.0
2017-07-27 10:40:00,16.19,16.2,16.18,16.18,59668.0,15.9748,15.9846,15.9649,15.9649,59668.0
2017-07-27 10:45:00,16.18,16.19,16.18,16.19,9600.0,15.9649,15.9748,15.9649,15.9748,9600.0
2017-07-27 10:50:00,16.18,16.2,16.18,16.19,40000.0,15.9649,15.9846,15.9649,15.9748,40000.0
2017-07-27 10:55:00,16.19,16.19,16.17,16.17,67000.0,15.9748,15.9748,15.955,15.955,67000.0
2017-07-27 11:00:00,16.17,16.17,16.15,16.15,40600.0,15.955,15.955,15.9353,15.9353,40600.0
2017-07-27 11:05:00,16.15,16.17,16.15,16.17,17676.0,15.9353,15.955,15.9353,15.955,17676.0
2017-07-27 11:10:00,16.17,16.17,16.16,16.16,25800.0,15.955,15.955,15.9452,15.9452,25800.0
2017-07-27 11:15:00,16.16,16.18,16.16,16.17,19260.0,15.9452,15.9649,15.9452,15.955,19260.0
2017-07-27 11:20:00,16.18,16.18,16.17,16.18,24328.0,15.9649,15.9649,15.955,15.9649,24328.0
2017-07-27 11:25:00,16.17,16.18,16.16,16.16,20228.0,15.955,15.9649,15.9452,15.9452,20228.0
2017-07-27 11:30:00,16.17,16.2,16.17,16.2,25608.0,15.955,15.9846,15.955,15.9846,25608.0
2017-07-27 11:35:00,16.2,16.2,16.18,16.18,13800.0,15.9846,15.9846,15.9649,15.9649,13800.0
2017-07-27 11:40:00,16.18,16.18,16.18,16.18,7880.0,15.9649,15.9649,15.9649,15.9649,7880.0
2017-07-27 11:45:00,16.18,16.19,16.18,16.18,20852.0,15.9649,15.9748,15.9649,15.9649,20852.0
2017-07-27 11:50:00,16.18,16.18,16.18,16.18,5600.0,15.9649,15.9649,15.9649,15.9649,5600.0
2017-07-27 11:55:00,16.17,16.18,16.17,16.18,32456.0,15.955,15.9649,15.955,15.9649,32456.0
2017-07-27 12:00:00,16.18,16.18,16.17,16.18,6724.0,15.9649,15.9649,15.955,15.9649,6724.0
2017-07-27 12:05:00,16.17,16.17,16.16,16.16,7352.0,15.955,15.955,15.9452,15.9452,7352.0
2017-07-27 12:10:00,16.16,16.17,16.16,16.17,36928.0,15.9452,15.955,15.9452,15.955,36928.0
2017-07-27 12:15:00,16.16,16.17,16.15,16.15,14540.0,15.9452,15.955,15.9353,15.9353,14540.0
2017-07-27 12:20:00,16.15,16.15,16.14,16.15,42880.0,15.9353,15.9353,15.9254,15.9353,42880.0
2017-07-27 12:25:00,16.14,16.14,16.09,16.09,66916.0,15.9254,15.9254,15.8761,15.8761,66916.0
2017-07-27 12:30:00,16.09,16.09,16.03,16.03,117244.0,15.8761,15.8761,15.8169,15.8169,117244.0
2017-07-27 12:35:00,16.03,16.03,15.99,15.99,123060.0,15.8169,15.8169,15.7774,15.7774,123060.0
2017-07-27 12:40:00,15.98,15.98,15.91,15.95,234536.0,15.7676,15.7676,15.6985,15.738,234536.0
2017-07-27 12:45:00,15.96,16.0,15.96,16.0,132800.0,15.7478,15.7873,15.7478,15.7873,132800.0
2017-07-27 12:50:00,16.0,16.0,15.94,15.94,87300.0,15.7873,15.7873,15.7281,15.7281,87300.0
2017-07-27 12:55:00,15.94,15.94,15.74,15.8,694620.0,15.7281,15.7281,15.5308,15.59,694620.0
2017-07-27 13:00:00,15.81,15.85,15.73,15.84,268164.0,15.5998,15.6393,15.5209,15.6294,268164.0
2017-07-27 13:05:00,15.83,15.85,15.77,15.79,142300.0,15.6196,15.6393,15.5604,15.5801,142300.0
2017-07-27 13:10:00,15.8,15.81,15.74,15.76,179748.0,15.59,15.5998,15.5308,15.5505,179748.0
2017-07-27 13:15:00,15.76,15.76,15.68,15.72,255176.0,15.5505,15.5505,15.4716,15.511,255176.0
2017-07-27 13:20:00,15.72,15.72,15.59,15.6,484116.0,15.511,15.511,15.3828,15.3926,484116.0
2017-07-27 13:25:00,15.6,15.6,15.48,15.58,793636.0,15.3926,15.3926,15.2742,15.3729,793636.0
2017-07-27 13:30:00,15.58,15.6,15.53,15.53,400856.0,15.3729,15.3926,15.3235,15.3235,400856.0
2017-07-27 13:35:00,15.53,15.56,15.4,15.42,567780.0,15.3235,15.3531,15.1953,15.215,567780.0
2017-07-27 13:40:00,15.43,15.59,15.41,15.59,484688.0,15.2249,15.3828,15.2051,15.3828,484688.0
2017-07-27 13:45:00,15.58,15.65,15.58,15.63,292748.0,15.3729,15.442,15.3729,15.4222,292748.0
2017-07-27 13:50:00,15.63,15.67,15.57,15.63,174756.0,15.4222,15.4617,15.363,15.4222,174756.0
2017-07-27 13:55:00,15.65,15.65,15.58,15.61,81036.0,15.442,15.442,15.3729,15.4025,81036.0
2017-07-27 14:00:00,15.61,15.64,15.56,15.59,156396.0,15.4025,15.4321,15.3531,15.3828,156396.0
2017-07-27 14:05:00,15.59,15.69,15.59,15.69,257000.0,15.3828,15.4814,15.3828,15.4814,257000.0
2017-07-27 14:10:00,15.68,15.72,15.67,15.69,124868.0,15.4716,15.511,15.4617,15.4814,124868.0
2017-07-27 14:15:00,15.69,15.73,15.68,15.69,74844.0,15.4814,15.5209,15.4716,15.4814,74844.0
2017-07-27 14:20:00,15.69,15.71,15.68,15.69,82704.0,15.4814,15.5012,15.4716,15.4814,82704.0
2017-07-27 14:25:00,15.69,15.7,15.63,15.69,66208.0,15.4814,15.4913,15.4222,15.4814,66208.0
2017-07-27 14:30:00,15.7,15.7,15.63,15.63,78152.0,15.4913,15.4913,15.4222,15.4222,78152.0
2017-07-27 14:35:00,15.63,15.68,15.63,15.65,120384.0,15.4222,15.4716,15.4222,15.442,120384.0
2017-07-27 14:40:00,15.64,15.64,15.56,15.56,163388.0,15.4321,15.4321,15.3531,15.3531,163388.0
2017-07-27 14:45:00,15.57,15.62,15.57,15.6,32076.0,15.363,15.4124,15.363,15.3926,32076.0
2017-07-27 14:50:00,15.62,15.65,15.59,15.62,152504.0,15.4124,15.442,15.3828,15.4124,152504.0
2017-07-27 14:55:00,15.62,15.66,15.62,15.65,43692.0,15.4124,15.4518,15.4124,15.442,43692.0
2017-07-27 15:00:00,15.65,15.66,15.63,15.63,101944.0,15.442,15.4518,15.4222,15.4222,101944.0
2017-07-27 15:05:00,15.63,15.66,15.61,15.62,59724.0,15.4222,15.4518,15.4025,15.4124,59724.0
2017-07-27 15:10:00,15.63,15.65,15.61,15.65,45588.0,15.4222,15.442,15.4025,15.442,45588.0
2017-07-27 15:15:00,15.65,15.67,15.63,15.63,80400.0,15.442,15.4617,15.4222,15.4222,80400.0
2017-07-27 15:20:00,15.63,15.67,15.63,15.66,50932.0,15.4222,15.4617,15.4222,15.4518,50932.0
2017-07-27 15:25:00,15.65,15.69,15.65,15.67,99624.0,15.442,15.4814,15.442,15.4617,99624.0
2017-07-27 15:30:00,15.68,15.72,15.65,15.71,69940.0,15.4716,15.511,15.442,15.5012,69940.0
2017-07-27 15:35:00,15.72,15.72,15.7,15.72,46400.0,15.511,15.511,15.4913,15.511,46400.0
2017-07-27 15:40:00,15.72,15.72,15.68,15.7,49728.0,15.511,15.511,15.4716,15.4913,49728.0
2017-07-27 15:45:00,15.7,15.73,15.7,15.72,132244.0,15.4913,15.5209,15.4913,15.511,132244.0
2017-07-27 15:50:00,15.72,15.76,15.72,15.75,209308.0,15.511,15.5505,15.511,15.5406,209308.0
2017-07-27 15:55:00,15.76,15.78,15.73,15.77,401336.0,15.5505,15.5702,15.5209,15.5604,401336.0
2017-07-28 09:30:00,15.57,15.62,15.52,15.55,513008.0,15.363,15.4124,15.3137,15.3433,513008.0
2017-07-28 09:35:00,15.54,15.63,15.54,15.63,200088.0,15.3334,15.4222,15.3334,15.4222,200088.0
2017-07-28 09:40:00,15.63,15.71,15.63,15.7,268716.0,15.4222,15.5012,15.4222,15.4913,268716.0
2017-07-28 09:45:00,15.7,15.71,15.64,15.65,146436.0,15.4913,15.5012,15.4321,15.442,146436.0
2017-07-28 09:50:00,15.65,15.68,15.62,15.62,98428.0,15.442,15.4716,15.4124,15.4124,98428.0
2017-07-28 09:55:00,15.62,15.66,15.61,15.63,140388.0,15.4124,15.4518,15.4025,15.4222,140388.0
2017-07-28 10:00:00,15.64,15.67,15.63,15.67,105056.0,15.4321,15.4617,15.4222,15.4617,105056.0
2017-07-28 10:05:00,15.67,15.67,15.62,15.64,54800.0,15.4617,15.4617,15.4124,15.4321,54800.0
2017-07-28 10:10:00,15.65,15.69,15.63,15.69,226392.0,15.442,15.4814,15.4222,15.4814,226392.0
2017-07-28 10:15:00,15.69,15.69,15.65,15.66,35320.0,15.4814,15.4814,15.442,15.4518,35320.0
2017-07-28 10:20:00,15.66,15.66,15.61,15.62,99980.0,15.4518,15.4518,15.4025,15.4124,99980.0
2017-07-28 10:25:00,15.62,15.65,15.61,15.64,59876.0,15.4124,15.442,15.4025,15.4321,59876.0
2017-07-28 10:30:00,15.65,15.65,15.6,15.61,132320.0,15.442,15.442,15.3926,15.4025,132320.0
2017-07-28 10:35:00,15.62,15.63,15.62,15.62,46000.0,15.4124,15.4222,15.4124,15.4124,46000.0
2017-07-28 10:40:00,15.61,15.66,15.6,15.65,102400.0,15.4025,15.4518,15.3926,15.442,102400.0
2017-07-28 10:45:00,15.64,15.65,15.62,15.62,40652.0,15.4321,15.442,15.4124,15.4124,40652.0
2017-07-28 10:50:00,15.62,15.62,15.59,15.6,95388.0,15.4124,15.4124,15.3828,15.3926,95388.0
2017-07-28 10:55:00,15.6,15.62,15.6,15.62,13696.0,15.3926,15.4124,15.3926,15.4124,13696.0
2017-07-28 11:00:00,15.63,15.65,15.63,15.65,97312.0,15.4222,15.442,15.4222,15.442,97312.0
2017-07-28 11:05:00,15.65,15.66,15.6,15.66,121348.0,15.442,15.4518,15.3926,15.4518,121348.0
2017-07-28 11:10:00,15.65,15.68,15.65,15.68,24312.0,15.442,15.4716,15.442,15.4716,24312.0
2017-07-28 11:15:00,15.67,15.69,15.67,15.68,88380.0,15.4617,15.4814,15.4617,15.4716,88380.0
2017-07-28 11:20:00,15.68,15.69,15.67,15.68,34884.0,15.4716,15.4814,15.4617,15.4716,34884.0
2017-07-28 11:25:00,15.68,15.68,15.66,15.67,24800.0,15.4716,15.4716,15.4518,15.4617,24800.0
2017-07-28 11:30:00,15.68,15.68,15.67,15.67,40000.0,15.4716,15.4716,15.4617,15.4617,40000.0
2017-07-28 11:35:00,15.68,15.7,15.68,15.7,36224.0,15.4716,15.4913,15.4716,15.4913,36224.0
2017-07-28 11:40:00,15.69,15.69,15.67,15.67,6800.0,15.4814,15.4814,15.4617,15.4617,6800.0
2017-07-28 11:45:00,15.68,15.68,15.67,15.67,15188.0,15.4716,15.4716,15.4617,15.4617,15188.0
2017-07-28 11:50:00,15.67,15.68,15.67,15.68,4800.0,15.4617,15.4716,15.4617,15.4716,4800.0
2017-07-28 11:55:00,15.69,15.71,15.69,15.71,16800.0,15.4814,15.5012,15.4814,15.5012,16800.0
2017-07-28 12:00:00,15.72,15.74,15.71,15.73,31600.0,15.511,15.5308,15.5012,15.5209,31600.0
2017-07-28 12:05:00,15.73,15.73,15.72,15.73,2000.0,15.5209,15.5209,15.511,15.5209,2000.0
2017-07-28 12:10:00,15.74,15.74,15.73,15.73,17720.0,15.5308,15.5308,15.5209,15.5209,17720.0
2017-07-28 12:15:00,15.74,15.74,15.73,15.73,5800.0,15.5308,15.5308,15.5209,15.5209,5800.0
2017-07-28 12:20:00,15.72,15.73,15.72,15.73,131808.0,15.511,15.5209,15.511,15.5209,131808.0
2017-07-28 12:25:00,15.73,15.73,15.72,15.72,12600.0,15.5209,15.5209,15.511,15.511,12600.0
2017-07-28 12:30:00,15.74,15.76,15.74,15.76,11812.0,15.5308,15.5505,15.5308,15.5505,11812.0
2017-07-28 12:35:00,15.76,15.77,15.76,15.77,10120.0,15.5505,15.5604,15.5505,15.5604,10120.0
2017-07-28 12:40:00,15.78,15.79,15.76,15.76,192320.0,15.5702,15.5801,15.5505,15.5505,192320.0
2017-07-28 12:45:00,15.77,15.77,15.76,15.77,16800.0,15.5604,15.5604,15.5505,15.5604,16800.0
2017-07-28 12:50:00,15.77,15.77,15.76,15.76,11064.0,15.5604,15.5604,15.5505,15.5505,11064.0
2017-07-28 12:55:00,15.76,15.78,15.76,15.77,17760.0,15.5505,15.5702,15.5505,15.5604,17760.0
2017-07-28 13:00:00,15.77,15.77,15.76,15.76,23200.0,15.5604,15.5604,15.5505,15.5505,23200.0
2017-07-28 13:05:00,15.76,15.76,15.73,15.74,36800.0,15.5505,15.5505,15.5209,15.5308,36800.0
2017-07-28 13:10:00,15.73,15.74,15.73,15.74,3400.0,15.5209,15.5308,15.5209,15.5308,3400.0
2017-07-28 13:15:00,15.75,15.75,15.74,15.74,32600.0,15.5406,15.5406,15.5308,15.5308,32600.0
2017-07-28 13:20:00,15.74,15.75,15.74,15.75,4000.0,15.5308,15.5406,15.5308,15.5406,4000.0
2017-07-28 13:25:00,15.75,15.76,15.75,15.76,9600.0,15.5406,15.5505,15.5406,15.5505,9600.0
2017-07-28 13:30:00,15.76,15.77,15.75,15.75,142940.0,15.5505,15.5604,15.5406,15.5406,142940.0
2017-07-28 13:35:00,15.75,15.76,15.75,15.76,4800.0,15.5406,15.5505,15.5406,15.5505,4800.0
2017-07-28 13:40:00,15.76,15.76,15.76,15.76,6080.0,15.5505,15.5505,15.5505,15.5505,6080.0
2017-07-28 13:45:00,15.77,15.77,15.77,15.77,6144.0,15.5604,15.5604,15.5604,15.5604,6144.0
2017-07-28 13:50:00,15.77,15.77,15.75,15.75,2600.0,15.5604,15.5604,15.5406,15.5406,2600.0
2017-07-28 13:55:00,15.75,15.75,15.74,15.74,84908.0,15.5406,15.5406,15.5308,15.5308,84908.0
2017-07-28 14:00:00,15.74,15.76,15.74,15.75,9900.0,15.5308,15.5505,15.5308,15.5406,9900.0
2017-07-28 14:05:00,15.76,15.76,15.75,15.75,12256.0,15.5505,15.5505,15.5406,15.5406,12256.0
2017-07-28 14:10:00,15.75,15.75,15.75,15.75,400.0,15.5406,15.5406,15.5406,15.5406,400.0
2017-07-28 14:15:00,15.74,15.74,15.74,15.74,11600.0,15.5308,15.5308,15.5308,15.5308,11600.0
2017-07-28 14:20:00,15.75,15.76,15.75,15.76,12400.0,15.5406,15.5505,15.5406,15.5505,12400.0
2017-07-28 14:25:00,15.76,15.76,15.75,15.75,2800.0,15.5505,15.5505,15.5406,15.5406,2800.0
2017-07-28 14:30:00,15.75,15.77,15.75,15.77,25000.0,15.5406,15.5604,15.5406,15.5604,25000.0
2017-07-28 14:35:00,15.77,15.77,15.76,15.76,3600.0,15.5604,15.5604,15.5505,15.5505,3600.0
2017-07-28 14:40:00,15.76,15.76,15.75,15.75,2412.0,15.5505,15.5505,15.5406,15.5406,2412.0
2017-07-28 14:45:00,15.74,15.74,15.74,15.74,4956.0,15.5308,15.5308,15.5308,15.5308,4956.0
2017-07-28 14:50:00,15.74,15.75,15.74,15.75,13572.0,15.5308,15.5406,15.5308,15.5406,13572.0
2017-07-28 14:55:00,15.75,15.76,15.75,15.76,13400.0,15.5406,15.5505,15.5406,15.5505,13400.0
2017-07-28 15:00:00,15.76,15.76,15.76,15.76,13332.0,15.5505,15.5505,15.5505,15.5505,13332.0
2017-07-28 15:05:00,15.75,15.76,15.75,15.75,10000.0,15.5406,15.5505,15.5406,15.5406,10000.0
2017-07-28 15:10:00,15.75,15.75,15.74,15.74,8444.0,15.5406,15.5406,15.5308,15.5308,8444.0
2017-07-28 15:15:00,15.72,15.72,15.7,15.71,37496.0,15.511,15.511,15.4913,15.5012,37496.0
2017-07-28 15:20:00,15.71,15.72,15.7,15.72,20204.0,15.5012,15.511,15.4913,15.511,20204.0
2017-07-28 15:25:00,15.72,15.72,15.71,15.72,16928.0,15.511,15.511,15.5012,15.511,16928.0
2017-07-28 15:30:00,15.72,15.73,15.72,15.73,21732.0,15.511,15.5209,15.511,15.5209,21732.0
2017-07-28 15:35:00,15.73,15.73,15.72,15.72,15016.0,15.5209,15.5209,15.511,15.511,15016.0
2017-07-28 15:40:00,15.72,15.74,15.72,15.74,25740.0,15.511,15.5308,15.511,15.5308,25740.0
2017-07-28 15:45:00,15.74,15.75,15.74,15.74,26672.0,15.5308,15.5406,15.5308,15.5308,26672.0
2017-07-28 15:50:00,15.75,15.76,15.75,15.75,174680.0,15.5406,15.5505,15.5406,15.5406,174680.0
2017-07-28 15:55:00,15.76,15.76,15.72,15.74,395528.0,15.5505,15.5505,15.511,15.5308,395528.0
2017-07-31 09:30:00,15.82,15.85,15.81,15.85,289940.0,15.6097,15.6393,15.5998,15.6393,289940.0
2017-07-31 09:35:00,15.85,15.86,15.83,15.85,85964.0,15.6393,15.6492,15.6196,15.6393,85964.0
2017-07-31 09:40:00,15.84,15.85,15.83,15.84,171696.0,15.6294,15.6393,15.6196,15.6294,171696.0
2017-07-31 09:45:00,15.84,15.84,15.79,15.81,298860.0,15.6294,15.6294,15.5801,15.5998,298860.0
2017-07-31 09:50:00,15.82,15.83,15.77,15.78,142012.0,15.6097,15.6196,15.5604,15.5702,142012.0
2017-07-31 09:55:00,15.78,15.8,15.72,15.72,112068.0,15.5702,15.59,15.511,15.511,112068.0
2017-07-31 10:00:00,15.72,15.73,15.64,15.65,219360.0,15.511,15.5209,15.4321,15.442,219360.0
2017-07-31 10:05:00,15.65,15.7,15.64,15.69,141352.0,15.442,15.4913,15.4321,15.4814,141352.0
2017-07-31 10:10:00,15.7,15.7,15.65,15.69,110720.0,15.4913,15.4913,15.442,15.4814,110720.0
2017-07-31 10:15:00,15.68,15.7,15.67,15.68,28064.0,15.4716,15.4913,15.4617,15.4716,28064.0
2017-07-31 10:20:00,15.67,15.69,15.65,15.65,28184.0,15.4617,15.4814,15.442,15.442,28184.0
2017-07-31 10:25:00,15.66,15.67,15.61,15.62,142272.0,15.4518,15.4617,15.4025,15.4124,142272.0
2017-07-31 10:30:00,15.61,15.62,15.58,15.58,98084.0,15.4025,15.4124,15.3729,15.3729,98084.0
2017-07-31 10:35:00,15.58,15.58,15.54,15.56,96932.0,15.3729,15.3729,15.3334,15.3531,96932.0
2017-07-31 10:40:00,15.57,15.59,15.57,15.58,35560.0,15.363,15.3828,15.363,15.3729,35560.0
2017-07-31 10:45:00,15.58,15.62,15.58,15.62,67500.0,15.3729,15.4124,15.3729,15.4124,67500.0
2017-07-31 10:50:00,15.61,15.61,15.55,15.55,86044.0,15.4025,15.4025,15.3433,15.3433,86044.0
2017-07-31 10:55:00,15.56,15.6,15.55,15.6,64360.0,15.3531,15.3926,15.3433,15.3926,64360.0
2017-07-31 11:00:00,15.6,15.64,15.6,15.63,43592.0,15.3926,15.4321,15.3926,15.4222,43592.0
2017-07-31 11:05:00,15.62,15.62,15.6,15.62,29184.0,15.4124,15.4124,15.3926,15.4124,29184.0
2017-07-31 11:10:00,15.62,15.62,15.6,15.62,19008.0,15.4124,15.4124,15.3926,15.4124,19008.0
2017-07-31 11:15:00,15.61,15.63,15.6,15.61,21800.0,15.4025,15.4222,15.3926,15.4025,21800.0
2017-07-31 11:20:00,15.6,15.61,15.59,15.6,24400.0,15.3926,15.4025,15.3828,15.3926,24400.0
2017-07-31 11:25:00,15.61,15.61,15.59,15.6,18340.0,15.4025,15.4025,15.3828,15.3926,18340.0
2017-07-31 11:30:00,15.6,15.64,15.6,15.63,80448.0,15.3926,15.4321,15.3926,15.4222,80448.0
2017-07-31 11:35:00,15.63,15.64,15.63,15.64,9600.0,15.4222,15.4321,15.4222,15.4321,9600.0
2017-07-31 11:40:00,15.65,15.68,15.65,15.67,57060.0,15.442,15.4716,15.442,15.4617,57060.0
2017-07-31 11:45:00,15.67,15.67,15.65,15.66,29400.0,15.4617,15.4617,15.442,15.4518,29400.0
2017-07-31 11:50:00,15.65,15.67,15.65,15.66,23560.0,15.442,15.4617,15.442,15.4518,23560.0
2017-07-31 11:55:00,15.66,15.66,15.66,15.66,35292.0,15.4518,15.4518,15.4518,15.4518,35292.0
2017-07-31 12:00:00,15.66,15.66,15.63,15.63,34000.0,15.4518,15.4518,15.4222,15.4222,34000.0
2017-07-31 12:05:00,15.63,15.63,15.6,15.61,38012.0,15.4222,15.4222,15.3926,15.4025,38012.0
2017-07-31 12:10:00,15.61,15.61,15.59,15.6,3600.0,15.4025,15.4025,15.3828,15.3926,3600.0
2017-07-31 12:15:00,15.62,15.63,15.62,15.63,18000.0,15.4124,15.4222,15.4124,15.4222,18000.0
2017-07-31 12:20:00,15.63,15.64,15.63,15.64,1600.0,15.4222,15.4321,15.4222,15.4321,1600.0
2017-07-31 12:25:00,15.65,15.67,15.64,15.67,18800.0,15.442,15.4617,15.4321,15.4617,18800.0
2017-07-31 12:30:00,15.65,15.65,15.65,15.65,34400.0,15.442,15.442,15.442,15.442,34400.0
2017-07-31 12:35:00,15.65,15.65,15.65,15.65,5880.0,15.442,15.442,15.442,15.442,5880.0
2017-07-31 12:40:00,15.65,15.65,15.65,15.65,54080.0,15.442,15.442,15.442,15.442,54080.0
2017-07-31 12:45:00,15.65,15.67,15.65,15.65,44000.0,15.442,15.4617,15.442,15.442,44000.0
2017-07-31 12:50:00,15.65,15.65,15.63,15.64,14400.0,15.442,15.442,15.4222,15.4321,14400.0
2017-07-31 12:55:00,15.65,15.65,15.65,15.65,32200.0,15.442,15.442,15.442,15.442,32200.0
2017-07-31 13:00:00,15.64,15.65,15.62,15.64,53532.0,15.4321,15.442,15.4124,15.4321,53532.0
2017-07-31 13:05:00,15.63,15.63,15.63,15.63,2000.0,15.4222,15.4222,15.4222,15.4222,2000.0
2017-07-31 13:10:00,15.63,15.63,15.59,15.59,34560.0,15.4222,15.4222,15.3828,15.3828,34560.0
2017-07-31 13:15:00,15.6,15.61,15.6,15.6,68300.0,15.3926,15.4025,15.3926,15.3926,68300.0
2017-07-31 13:20:00,15.61,15.61,15.6,15.6,2328.0,15.4025,15.4025,15.3926,15.3926,2328.0
2017-07-31 13:25:00,15.6,15.62,15.6,15.62,6600.0,15.3926,15.4124,15.3926,15.4124,6600.0
2017-07-31 13:30:00,15.62,15.62,15.6,15.6,9400.0,15.4124,15.4124,15.3926,15.3926,9400.0
2017-07-31 13:35:00,15.59,15.59,15.56,15.56,127312.0,15.3828,15.3828,15.3531,15.3531,127312.0
2017-07-31 13:40:00,15.56,15.56,15.55,15.56,50080.0,15.3531,15.3531,15.3433,15.3531,50080.0
2017-07-31 13:45:00,15.56,15.57,15.56,15.56,5600.0,15.3531,15.363,15.3531,15.3531,5600.0
2017-07-31 13:50:00,15.57,15.59,15.56,15.59,9608.0,15.363,15.3828,15.3531,15.3828,9608.0
2017-07-31 13:55:00,15.59,15.6,15.59,15.6,38400.0,15.3828,15.3926,15.3828,15.3926,38400.0
2017-07-31 14:00:00,15.6,15.6,15.58,15.59,21264.0,15.3926,15.3926,15.3729,15.3828,21264.0
2017-07-31 14:05:00,15.59,15.59,15.56,15.56,16800.0,15.3828,15.3828,15.3531,15.3531,16800.0
2017-07-31 14:10:00,15.56,15.58,15.56,15.58,3600.0,15.3531,15.3729,15.3531,15.3729,3600.0
2017-07-31 14:15:00,15.59,15.62,15.59,15.62,20268.0,15.3828,15.4124,15.3828,15.4124,20268.0
2017-07-31 14:20:00,15.62,15.62,15.6,15.61,8400.0,15.4124,15.4124,15.3926,15.4025,8400.0
2017-07-31 14:25:00,15.61,15.61,15.6,15.6,36836.0,15.4025,15.4025,15.3926,15.3926,36836.0
2017-07-31 14:30:00,15.6,15.61,15.6,15.6,6000.0,15.3926,15.4025,15.3926,15.3926,6000.0
2017-07-31 14:35:00,15.59,15.59,15.56,15.57,34192.0,15.3828,15.3828,15.3531,15.363,34192.0
2017-07-31 14:40:00,15.57,15.59,15.57,15.58,6800.0,15.363,15.3828,15.363,15.3729,6800.0
2017-07-31 14:45:00,15.58,15.58,15.57,15.58,14084.0,15.3729,15.3729,15.363,15.3729,14084.0
2017-07-31 14:50:00,15.59,15.59,15.56,15.57,18300.0,15.3828,15.3828,15.3531,15.363,18300.0
2017-07-31 14:55:00,15.57,15.58,15.57,15.58,20800.0,15.363,15.3729,15.363,15.3729,20800.0
2017-07-31 15:00:00,15.58,15.6,15.58,15.6,36612.0,15.3729,15.3926,15.3729,15.3926,36612.0
2017-07-31 15:05:00,15.6,15.6,15.59,15.59,5600.0,15.3926,15.3926,15.3828,15.3828,5600.0
2017-07-31 15:10:00,15.6,15.63,15.59,15.62,89304.0,15.3926,15.4222,15.3828,15.4124,89304.0
2017-07-31 15:15:00,15.63,15.63,15.62,15.63,25200.0,15.4222,15.4222,15.4124,15.4222,25200.0
2017-07-31 15:20:00,15.63,15.63,15.62,15.62,11000.0,15.4222,15.4222,15.4124,15.4124,11000.0
2017-07-31 15:25:00,15.62,15.63,15.62,15.62,31200.0,15.4124,15.4222,15.4124,15.4124,31200.0
2017-07-31 15:30:00,15.63,15.64,15.62,15.63,21924.0,15.4222,15.4321,15.4124,15.4222,21924.0
2017-07-31 15:35:00,15.63,15.64,15.63,15.64,32364.0,15.4222,15.4321,15.4222,15.4321,32364.0
2017-07-31 15:40:00,15.63,15.64,15.63,15.64,185060.0,15.4222,15.4321,15.4222,15.4321,185060.0
2017-07-31 15:45:00,15.64,15.64,15.63,15.64,13300.0,15.4321,15.4321,15.4222,15.4321,13300.0
2017-07-31 15:50:00,15.63,15.63,15.59,15.59,135364.0,15.4222,15.4222,15.3828,15.3828,135364.0
2017-07-31 15:55:00,15.59,15.61,15.58,15.59,184384.0,15.3828,15.4025,15.3729,15.3828,184384.0
2017-08-01 09:30:00,15.7,15.72,15.62,15.65,366080.0,15.4913,15.511,15.4124,15.442,366080.0
2017-08-01 09:35:00,15.67,15.69,15.62,15.68,193892.0,15.4617,15.4814,15.4124,15.4716,193892.0
2017-08-01 09:40:00,15.68,15.7,15.65,15.67,173768.0,15.4716,15.4913,15.442,15.4617,173768.0
2017-08-01 09:45:00,15.68,15.68,15.64,15.65,173904.0,15.4716,15.4716,15.4321,15.442,173904.0
2017-08-01 09:50:00,15.65,15.66,15.63,15.64,73044.0,15.442,15.4518,15.4222,15.4321,73044.0
2017-08-01 09:55:00,15.65,15.66,15.62,15.64,54684.0,15.442,15.4518,15.4124,15.4321,54684.0
2017-08-01 10:00:00,15.64,15.68,15.64,15.68,50208.0,15.4321,15.4716,15.4321,15.4716,50208.0
2017-08-01 10:05:00,15.68,15.68,15.65,15.66,9716.0,15.4716,15.4716,15.442,15.4518,9716.0
2017-08-01 10:10:00,15.66,15.67,15.66,15.66,10000.0,15.4518,15.4617,15.4518,15.4518,10000.0
2017-08-01 10:15:00,15.66,15.67,15.65,15.67,8000.0,15.4518,15.4617,15.442,15.4617,8000.0
2017-08-01 10:20:00,15.65,15.65,15.59,15.59,118920.0,15.442,15.442,15.3828,15.3828,118920.0
2017-08-01 10:25:00,15.59,15.61,15.58,15.61,46200.0,15.3828,15.4025,15.3729,15.4025,46200.0
2017-08-01 10:30:00,15.61,15.63,15.61,15.61,65240.0,15.4025,15.4222,15.4025,15.4025,65240.0
2017-08-01 10:35:00,15.61,15.63,15.61,15.63,11520.0,15.4025,15.4222,15.4025,15.4222,11520.0
2017-08-01 10:40:00,15.63,15.65,15.63,15.65,17800.0,15.4222,15.442,15.4222,15.442,17800.0
2017-08-01 10:45:00,15.64,15.68,15.63,15.68,41916.0,15.4321,15.4716,15.4222,15.4716,41916.0
2017-08-01 10:50:00,15.68,15.7,15.68,15.7,47520.0,15.4716,15.4913,15.4716,15.4913,47520.0
2017-08-01 10:55:00,15.7,15.71,15.68,15.69,34600.0,15.4913,15.5012,15.4716,15.4814,34600.0
2017-08-01 11:00:00,15.69,15.69,15.67,15.67,15600.0,15.4814,15.4814,15.4617,15.4617,15600.0
2017-08-01 11:05:00,15.68,15.69,15.65,15.65,32224.0,15.4716,15.4814,15.442,15.442,32224.0
2017-08-01 11:10:00,15.65,15.65,15.63,15.63,38016.0,15.442,15.442,15.4222,15.4222,38016.0
2017-08-01 11:15:00,15.64,15.64,15.62,15.63,9200.0,15.4321,15.4321,15.4124,15.4222,9200.0
2017-08-01 11:20:00,15.63,15.63,15.62,15.63,18440.0,15.4222,15.4222,15.4124,15.4222,18440.0
2017-08-01 11:25:00,15.61,15.63,15.6,15.61,53956.0,15.4025,15.4222,15.3926,15.4025,53956.0
2017-08-01 11:30:00,15.62,15.64,15.62,15.63,70000.0,15.4124,15.4321,15.4124,15.4222,70000.0
2017-08-01 11:35:00,15.63,15.65,15.63,15.64,10720.0,15.4222,15.442,15.4222,15.4321,10720.0
2017-08-01 11:40:00,15.65,15.65,15.64,15.65,18212.0,15.442,15.442,15.4321,15.442,18212.0
2017-08-01 11:45:00,15.65,15.65,15.64,15.65,1440.0,15.442,15.442,15.4321,15.442,1440.0
2017-08-01 11:50:00,15.65,15.66,15.65,15.65,5400.0,15.442,15.4518,15.442,15.442,5400.0
2017-08-01 11:55:00,15.66,15.66,15.65,15.65,79840.0,15.4518,15.4518,15.442,15.442,79840.0
2017-08-01 12:00:00,15.65,15.66,15.65,15.65,10400.0,15.442,15.4518,15.442,15.442,10400.0
2017-08-01 12:05:00,15.65,15.65,15.63,15.65,6644.0,15.442,15.442,15.4222,15.442,6644.0
2017-08-01 12:10:00,15.65,15.65,15.65,15.65,1600.0,15.442,15.442,15.442,15.442,1600.0
2017-08-01 12:15:00,15.65,15.65,15.65,15.65,1604.0,15.442,15.442,15.442,15.442,1604.0
2017-08-01 12:20:00,15.65,15.65,15.64,15.64,11200.0,15.442,15.442,15.4321,15.4321,11200.0
2017-08-01 12:25:00,15.64,15.64,15.62,15.62,7800.0,15.4321,15.4321,15.4124,15.4124,7800.0
2017-08-01 12:30:00,15.63,15.63,15.63,15.63,2400.0,15.4222,15.4222,15.4222,15.4222,2400.0
2017-08-01 12:35:00,15.63,15.63,15.63,15.63,11400.0,15.4222,15.4222,15.4222,15.4222,11400.0
2017-08-01 12:40:00,15.64,15.64,15.62,15.62,5200.0,15.4321,15.4321,15.4124,15.4124,5200.0
2017-08-01 12:45:00,15.62,15.63,15.62,15.63,5200.0,15.4124,15.4222,15.4124,15.4222,5200.0
2017-08-01 12:50:00,15.63,15.63,15.63,15.63,12200.0,15.4222,15.4222,15.4222,15.4222,12200.0
2017-08-01 12:55:00,15.63,15.64,15.63,15.64,13972.0,15.4222,15.4321,15.4222,15.4321,13972.0
2017-08-01 13:00:00,15.64,15.65,15.64,15.64,2252.0,15.4321,15.442,15.4321,15.4321,2252.0
2017-08-01 13:05:00,15.64,15.64,15.64,15.64,10752.0,15.4321,15.4321,15.4321,15.4321,10752.0
2017-08-01 13:10:00,15.64,15.64,15.64,15.64,2092.0,15.4321,15.4321,15.4321,15.4321,2092.0
2017-08-01 13:15:00,15.65,15.65,15.64,15.64,38400.0,15.442,15.442,15.4321,15.4321,38400.0
2017-08-01 13:20:00,15.66,15.66,15.65,15.65,4400.0,15.4518,15.4518,15.442,15.442,4400.0
2017-08-01 13:25:00,15.65,15.65,15.65,15.65,10400.0,15.442,15.442,15.442,15.442,10400.0
2017-08-01 13:30:00,15.65,15.67,15.65,15.66,7200.0,15.442,15.4617,15.442,15.4518,7200.0
2017-08-01 13:35:00,15.65,15.65,15.65,15.65,7376.0,15.442,15.442,15.442,15.442,7376.0
2017-08-01 13:40:00,15.65,15.66,15.65,15.65,5064.0,15.442,15.4518,15.442,15.442,5064.0
2017-08-01 13:45:00,15.65,15.65,15.65,15.65,1744.0,15.442,15.442,15.442,15.442,1744.0
2017-08-01 13:50:00,15.65,15.65,15.65,15.65,400.0,15.442,15.442,15.442,15.442,400.0
2017-08-01 13:55:00,15.65,15.65,15.65,15.65,3600.0,15.442,15.442,15.442,15.442,3600.0
2017-08-01 14:00:00,15.66,15.67,15.65,15.65,9348.0,15.4518,15.4617,15.442,15.442,9348.0
2017-08-01 14:05:00,15.66,15.67,15.66,15.67,12800.0,15.4518,15.4617,15.4518,15.4617,12800.0
2017-08-01 14:10:00,15.66,15.66,15.66,15.66,9784.0,15.4518,15.4518,15.4518,15.4518,9784.0
2017-08-01 14:15:00,15.67,15.67,15.67,15.67,16000.0,15.4617,15.4617,15.4617,15.4617,16000.0
2017-08-01 14:20:00,15.66,15.67,15.66,15.66,25540.0,15.4518,15.4617,15.4518,15.4518,25540.0
2017-08-01 14:25:00,15.65,15.66,15.65,15.65,22400.0,15.442,15.4518,15.442,15.442,22400.0
2017-08-01 14:30:00,15.65,15.66,15.65,15.66,6000.0,15.442,15.4518,15.442,15.4518,6000.0
2017-08-01 14:35:00,15.66,15.66,15.65,15.66,2800.0,15.4518,15.4518,15.442,15.4518,2800.0
2017-08-01 14:40:00,15.66,15.66,15.65,15.66,10620.0,15.4518,15.4518,15.442,15.4518,10620.0
2017-08-01 14:45:00,15.65,15.66,15.65,15.65,8200.0,15.442,15.4518,15.442,15.442,8200.0
2017-08-01 14:50:00,15.64,15.65,15.63,15.65,10400.0,15.4321,15.442,15.4222,15.442,10400.0
2017-08-01 14:55:00,15.65,15.65,15.63,15.64,42280.0,15.442,15.442,15.4222,15.4321,42280.0
2017-08-01 15:00:00,15.65,15.65,15.63,15.63,41200.0,15.442,15.442,15.4222,15.4222,41200.0
2017-08-01 15:05:00,15.63,15.63,15.62,15.62,21884.0,15.4222,15.4222,15.4124,15.4124,21884.0
2017-08-01 15:10:00,15.63,15.64,15.63,15.63,4000.0,15.4222,15.4321,15.4222,15.4222,4000.0
2017-08-01 15:15:00,15.64,15.64,15.62,15.62,21040.0,15.4321,15.4321,15.4124,15.4124,21040.0
2017-08-01 15:20:00,15.63,15.63,15.63,15.63,2000.0,15.4222,15.4222,15.4222,15.4222,2000.0
2017-08-01 15:25:00,15.63,15.64,15.63,15.64,53504.0,15.4222,15.4321,15.4222,15.4321,53504.0
2017-08-01 15:30:00,15.64,15.64,15.63,15.63,8400.0,15.4321,15.4321,15.4222,15.4222,8400.0
2017-08-01 15:35:00,15.63,15.65,15.63,15.64,6648.0,15.4222,15.442,15.4222,15.4321,6648.0
2017-08-01 15:40:00,15.64,15.65,15.64,15.65,8800.0,15.4321,15.442,15.4321,15.442,8800.0
2017-08-01 15:45:00,15.65,15.65,15.63,15.63,33292.0,15.442,15.442,15.4222,15.4222,33292.0
2017-08-01 15:50:00,15.63,15.64,15.63,15.63,64928.0,15.4222,15.4321,15.4222,15.4222,64928.0
2017-08-01 15:55:00,15.63,15.67,15.63,15.66,177308.0,15.4222,15.4617,15.4222,15.4518,177308.0
2017-08-02 09:30:00,15.87,15.88,15.84,15.84,537896.0,15.659,15.6689,15.6294,15.6294,537896.0
2017-08-02 09:35:00,15.85,15.87,15.83,15.83,111492.0,15.6393,15.659,15.6196,15.6196,111492.0
2017-08-02 09:40:00,15.83,15.84,15.75,15.76,191828.0,15.6196,15.6294,15.5406,15.5505,191828.0
2017-08-02 09:45:00,15.75,15.76,15.72,15.74,174360.0,15.5406,15.5505,15.511,15.5308,174360.0
2017-08-02 09:50:00,15.75,15.79,15.73,15.78,71088.0,15.5406,15.5801,15.5209,15.5702,71088.0
2017-08-02 09:55:00,15.78,15.78,15.74,15.74,57960.0,15.5702,15.5702,15.5308,15.5308,57960.0
2017-08-02 10:00:00,15.74,15.77,15.74,15.77,19600.0,15.5308,15.5604,15.5308,15.5604,19600.0
2017-08-02 10:05:00,15.77,15.8,15.76,15.8,37800.0,15.5604,15.59,15.5505,15.59,37800.0
2017-08-02 10:10:00,15.78,15.79,15.75,15.76,92368.0,15.5702,15.5801,15.5406,15.5505,92368.0
2017-08-02 10:15:00,15.76,15.77,15.68,15.68,180676.0,15.5505,15.5604,15.4716,15.4716,180676.0
2017-08-02 10:20:00,15.68,15.68,15.61,15.61,146204.0,15.4716,15.4716,15.4025,15.4025,146204.0
2017-08-02 10:25:00,15.61,15.64,15.57,15.58,338912.0,15.4025,15.4321,15.363,15.3729,338912.0
2017-08-02 10:30:00,15.59,15.64,15.59,15.63,104204.0,15.3828,15.4321,15.3828,15.4222,104204.0
2017-08-02 10:35:00,15.63,15.65,15.59,15.65,36196.0,15.4222,15.442,15.3828,15.442,36196.0
2017-08-02 10:40:00,15.64,15.64,15.52,15.52,158892.0,15.4321,15.4321,15.3137,15.3137,158892.0
2017-08-02 10:45:00,15.52,15.55,15.5,15.54,276892.0,15.3137,15.3433,15.2939,15.3334,276892.0
2017-08-02 10:50:00,15.55,15.59,15.55,15.56,40712.0,15.3433,15.3828,15.3433,15.3531,40712.0
2017-08-02 10:55:00,15.55,15.56,15.49,15.51,96100.0,15.3433,15.3531,15.2841,15.3038,96100.0
2017-08-02 11:00:00,15.52,15.55,15.47,15.49,122808.0,15.3137,15.3433,15.2643,15.2841,122808.0
2017-08-02 11:05:00,15.48,15.52,15.47,15.5,104612.0,15.2742,15.3137,15.2643,15.2939,104612.0
2017-08-02 11:10:00,15.51,15.53,15.49,15.53,20728.0,15.3038,15.3235,15.2841,15.3235,20728.0
2017-08-02 11:15:00,15.54,15.56,15.54,15.55,88400.0,15.3334,15.3531,15.3334,15.3433,88400.0
2017-08-02 11:20:00,15.54,15.58,15.54,15.58,19292.0,15.3334,15.3729,15.3334,15.3729,19292.0
2017-08-02 11:25:00,15.57,15.58,15.56,15.56,118544.0,15.363,15.3729,15.3531,15.3531,118544.0
2017-08-02 11:30:00,15.59,15.59,15.54,15.54,50100.0,15.3828,15.3828,15.3334,15.3334,50100.0
2017-08-02 11:35:00,15.57,15.59,15.57,15.59,28600.0,15.363,15.3828,15.363,15.3828,28600.0
2017-08-02 11:40:00,15.58,15.61,15.56,15.61,15328.0,15.3729,15.4025,15.3531,15.4025,15328.0
2017-08-02 11:45:00,15.61,15.62,15.59,15.59,76848.0,15.4025,15.4124,15.3828,15.3828,76848.0
2017-08-02 11:50:00,15.59,15.61,15.59,15.6,51216.0,15.3828,15.4025,15.3828,15.3926,51216.0
2017-08-02 11:55:00,15.61,15.61,15.59,15.59,30416.0,15.4025,15.4025,15.3828,15.3828,30416.0
2017-08-02 12:00:00,15.58,15.59,15.58,15.59,16800.0,15.3729,15.3828,15.3729,15.3828,16800.0
2017-08-02 12:05:00,15.59,15.6,15.59,15.6,13712.0,15.3828,15.3926,15.3828,15.3926,13712.0
2017-08-02 12:10:00,15.58,15.6,15.57,15.6,12800.0,15.3729,15.3926,15.363,15.3926,12800.0
2017-08-02 12:15:00,15.6,15.6,15.59,15.6,19456.0,15.3926,15.3926,15.3828,15.3926,19456.0
2017-08-02 12:20:00,15.6,15.61,15.6,15.6,17760.0,15.3926,15.4025,15.3926,15.3926,17760.0
2017-08-02 12:25:00,15.6,15.6,15.58,15.58,21200.0,15.3926,15.3926,15.3729,15.3729,21200.0
2017-08-02 12:30:00,15.58,15.58,15.55,15.55,22800.0,15.3729,15.3729,15.3433,15.3433,22800.0
2017-08-02 12:35:00,15.56,15.59,15.56,15.57,19052.0,15.3531,15.3828,15.3531,15.363,19052.0
2017-08-02 12:40:00,15.57,15.59,15.57,15.59,1600.0,15.363,15.3828,15.363,15.3828,1600.0
2017-08-02 12:45:00,15.58,15.6,15.58,15.6,13280.0,15.3729,15.3926,15.3729,15.3926,13280.0
2017-08-02 12:50:00,15.59,15.59,15.57,15.58,16376.0,15.3828,15.3828,15.363,15.3729,16376.0
2017-08-02 12:55:00,15.57,15.58,15.57,15.58,6220.0,15.363,15.3729,15.363,15.3729,6220.0
2017-08-02 13:00:00,15.58,15.58,15.55,15.58,27100.0,15.3729,15.3729,15.3433,15.3729,27100.0
2017-08-02 13:05:00,15.57,15.57,15.54,15.55,23372.0,15.363,15.363,15.3334,15.3433,23372.0
2017-08-02 13:10:00,15.56,15.58,15.56,15.56,11200.0,15.3531,15.3729,15.3531,15.3531,11200.0
2017-08-02 13:15:00,15.58,15.59,15.58,15.58,5600.0,15.3729,15.3828,15.3729,15.3729,5600.0
2017-08-02 13:20:00,15.58,15.62,15.58,15.61,20252.0,15.3729,15.4124,15.3729,15.4025,20252.0
2017-08-02 13:25:00,15.6,15.63,15.6,15.63,56608.0,15.3926,15.4222,15.3926,15.4222,56608.0
2017-08-02 13:30:00,15.62,15.63,15.61,15.63,18400.0,15.4124,15.4222,15.4025,15.4222,18400.0
2017-08-02 13:35:00,15.64,15.65,15.64,15.65,18564.0,15.4321,15.442,15.4321,15.442,18564.0
2017-08-02 13:40:00,15.65,15.7,15.65,15.7,59024.0,15.442,15.4913,15.442,15.4913,59024.0
2017-08-02 13:45:00,15.71,15.73,15.71,15.71,84188.0,15.5012,15.5209,15.5012,15.5012,84188.0
2017-08-02 13:50:00,15.72,15.74,15.72,15.73,17396.0,15.511,15.5308,15.511,15.5209,17396.0
2017-08-02 13:55:00,15.72,15.74,15.72,15.74,27988.0,15.511,15.5308,15.511,15.5308,27988.0
2017-08-02 14:00:00,15.74,15.74,15.71,15.72,44144.0,15.5308,15.5308,15.5012,15.511,44144.0
2017-08-02 14:05:00,15.72,15.73,15.72,15.72,22480.0,15.511,15.5209,15.511,15.511,22480.0
2017-08-02 14:10:00,15.71,15.72,15.71,15.72,37536.0,15.5012,15.511,15.5012,15.511,37536.0
2017-08-02 14:15:00,15.73,15.74,15.73,15.73,12988.0,15.5209,15.5308,15.5209,15.5209,12988.0
2017-08-02 14:20:00,15.73,15.74,15.72,15.72,8280.0,15.5209,15.5308,15.511,15.511,8280.0
2017-08-02 14:25:00,15.73,15.76,15.72,15.74,208808.0,15.5209,15.5505,15.511,15.5308,208808.0
2017-08-02 14:30:00,15.74,15.79,15.74,15.77,59264.0,15.5308,15.5801,15.5308,15.5604,59264.0
2017-08-02 14:35:00,15.76,15.78,15.75,15.78,14096.0,15.5505,15.5702,15.5406,15.5702,14096.0
2017-08-02 14:40:00,15.78,15.78,15.77,15.78,4800.0,15.5702,15.5702,15.5604,15.5702,4800.0
2017-08-02 14:45:00,15.78,15.78,15.77,15.77,26656.0,15.5702,15.5702,15.5604,15.5604,26656.0
2017-08-02 14:50:00,15.76,15.76,15.75,15.76,3600.0,15.5505,15.5505,15.5406,15.5505,3600.0
2017-08-02 14:55:00,15.76,15.78,15.74,15.78,27420.0,15.5505,15.5702,15.5308,15.5702,27420.0
2017-08-02 15:00:00,15.79,15.81,15.78,15.79,33388.0,15.5801,15.5998,15.5702,15.5801,33388.0
2017-08-02 15:05:00,15.79,15.8,15.77,15.77,47492.0,15.5801,15.59,15.5604,15.5604,47492.0
2017-08-02 15:10:00,15.77,15.78,15.76,15.77,8800.0,15.5604,15.5702,15.5505,15.5604,8800.0
2017-08-02 15:15:00,15.75,15.75,15.74,15.74,23136.0,15.5406,15.5406,15.5308,15.5308,23136.0
2017-08-02 15:20:00,15.74,15.74,15.72,15.74,24720.0,15.5308,15.5308,15.511,15.5308,24720.0
2017-08-02 15:25:00,15.74,15.75,15.74,15.75,7280.0,15.5308,15.5406,15.5308,15.5406,7280.0
2017-08-02 15:30:00,15.75,15.75,15.73,15.74,52720.0,15.5406,15.5406,15.5209,15.5308,52720.0
2017-08-02 15:35:00,15.74,15.74,15.72,15.72,49384.0,15.5308,15.5308,15.511,15.511,49384.0
2017-08-02 15:40:00,15.72,15.74,15.72,15.73,17832.0,15.511,15.5308,15.511,15.5209,17832.0
2017-08-02 15:45:00,15.73,15.75,15.73,15.75,24428.0,15.5209,15.5406,15.5209,15.5406,24428.0
2017-08-02 15:50:00,15.74,15.78,15.74,15.77,111772.0,15.5308,15.5702,15.5308,15.5604,111772.0
2017-08-02 15:55:00,15.77,15.78,15.75,15.76,279464.0,15.5604,15.5702,15.5406,15.5505,279464.0
2017-08-03 09:30:00,15.79,15.79,15.75,15.76,184080.0,15.5801,15.5801,15.5406,15.5505,184080.0
2017-08-03 09:35:00,15.77,15.77,15.7,15.77,210608.0,15.5604,15.5604,15.4913,15.5604,210608.0
2017-08-03 09:40:00,15.77,15.78,15.76,15.77,116592.0,15.5604,15.5702,15.5505,15.5604,116592.0
2017-08-03 09:45:00,15.76,15.76,15.73,15.74,173552.0,15.5505,15.5505,15.5209,15.5308,173552.0
2017-08-03 09:50:00,15.74,15.74,15.66,15.67,182160.0,15.5308,15.5308,15.4518,15.4617,182160.0
2017-08-03 09:55:00,15.65,15.68,15.63,15.66,381696.0,15.442,15.4716,15.4222,15.4518,381696.0
2017-08-03 10:00:00,15.66,15.69,15.64,15.65,144624.0,15.4518,15.4814,15.4321,15.442,144624.0
2017-08-03 10:05:00,15.64,15.64,15.6,15.63,265836.0,15.4321,15.4321,15.3926,15.4222,265836.0
2017-08-03 10:10:00,15.63,15.64,15.58,15.59,126968.0,15.4222,15.4321,15.3729,15.3828,126968.0
2017-08-03 10:15:00,15.59,15.65,15.58,15.64,165884.0,15.3828,15.442,15.3729,15.4321,165884.0
2017-08-03 10:20:00,15.65,15.67,15.65,15.66,71416.0,15.442,15.4617,15.442,15.4518,71416.0
2017-08-03 10:25:00,15.66,15.67,15.65,15.66,66880.0,15.4518,15.4617,15.442,15.4518,66880.0
2017-08-03 10:30:00,15.67,15.68,15.65,15.66,113920.0,15.4617,15.4716,15.442,15.4518,113920.0
2017-08-03 10:35:00,15.66,15.68,15.65,15.66,28064.0,15.4518,15.4716,15.442,15.4518,28064.0
2017-08-03 10:40:00,15.66,15.71,15.66,15.7,35200.0,15.4518,15.5012,15.4518,15.4913,35200.0
2017-08-03 10:45:00,15.7,15.7,15.65,15.66,32600.0,15.4913,15.4913,15.442,15.4518,32600.0
2017-08-03 10:50:00,15.67,15.7,15.67,15.68,75572.0,15.4617,15.4913,15.4617,15.4716,75572.0
2017-08-03 10:55:00,15.69,15.72,15.69,15.71,60260.0,15.4814,15.511,15.4814,15.5012,60260.0
2017-08-03 11:00:00,15.7,15.71,15.7,15.71,109788.0,15.4913,15.5012,15.4913,15.5012,109788.0
2017-08-03 11:05:00,15.72,15.73,15.72,15.73,89444.0,15.511,15.5209,15.511,15.5209,89444.0
2017-08-03 11:10:00,15.73,15.74,15.71,15.71,28200.0,15.5209,15.5308,15.5012,15.5012,28200.0
2017-08-03 11:15:00,15.71,15.71,15.67,15.67,52888.0,15.5012,15.5012,15.4617,15.4617,52888.0
2017-08-03 11:20:00,15.67,15.69,15.67,15.68,18420.0,15.4617,15.4814,15.4617,15.4716,18420.0
2017-08-03 11:25:00,15.68,15.69,15.68,15.69,5332.0,15.4716,15.4814,15.4716,15.4814,5332.0
2017-08-03 11:30:00,15.69,15.69,15.66,15.66,44324.0,15.4814,15.4814,15.4518,15.4518,44324.0
2017-08-03 11:35:00,15.66,15.68,15.65,15.67,22592.0,15.4518,15.4716,15.442,15.4617,22592.0
2017-08-03 11:40:00,15.69,15.69,15.65,15.66,38496.0,15.4814,15.4814,15.442,15.4518,38496.0
2017-08-03 11:45:00,15.66,15.66,15.65,15.65,5280.0,15.4518,15.4518,15.442,15.442,5280.0
2017-08-03 11:50:00,15.65,15.67,15.65,15.66,6900.0,15.442,15.4617,15.442,15.4518,6900.0
2017-08-03 11:55:00,15.66,15.67,15.65,15.65,6800.0,15.4518,15.4617,15.442,15.442,6800.0
2017-08-03 12:00:00,15.66,15.68,15.66,15.66,25780.0,15.4518,15.4716,15.4518,15.4518,25780.0
2017-08-03 12:05:00,15.66,15.66,15.64,15.64,15720.0,15.4518,15.4518,15.4321,15.4321,15720.0
2017-08-03 12:10:00,15.65,15.65,15.65,15.65,2000.0,15.442,15.442,15.442,15.442,2000.0
2017-08-03 12:15:00,15.65,15.68,15.65,15.67,87672.0,15.442,15.4716,15.442,15.4617,87672.0
2017-08-03 12:20:00,15.68,15.68,15.67,15.68,10384.0,15.4716,15.4716,15.4617,15.4716,10384.0
2017-08-03 12:25:00,15.69,15.7,15.69,15.69,109196.0,15.4814,15.4913,15.4814,15.4814,109196.0
2017-08-03 12:30:00,15.71,15.71,15.7,15.7,21660.0,15.5012,15.5012,15.4913,15.4913,21660.0
2017-08-03 12:35:00,15.7,15.7,15.7,15.7,82096.0,15.4913,15.4913,15.4913,15.4913,82096.0
2017-08-03 12:40:00,15.71,15.71,15.68,15.69,22800.0,15.5012,15.5012,15.4716,15.4814,22800.0
2017-08-03 12:45:00,15.69,15.69,15.67,15.67,22940.0,15.4814,15.4814,15.4617,15.4617,22940.0
2017-08-03 12:50:00,15.68,15.69,15.68,15.68,4000.0,15.4716,15.4814,15.4716,15.4716,4000.0
2017-08-03 12:55:00,15.69,15.69,15.67,15.68,114420.0,15.4814,15.4814,15.4617,15.4716,114420.0
2017-08-03 13:00:00,15.68,15.68,15.67,15.67,1600.0,15.4716,15.4716,15.4617,15.4617,1600.0
2017-08-03 13:05:00,15.67,15.67,15.65,15.65,40996.0,15.4617,15.4617,15.442,15.442,40996.0
2017-08-03 13:10:00,15.65,15.65,15.63,15.64,25220.0,15.442,15.442,15.4222,15.4321,25220.0
2017-08-03 13:15:00,15.63,15.65,15.63,15.65,4204.0,15.4222,15.442,15.4222,15.442,4204.0
2017-08-03 13:20:00,15.65,15.65,15.65,15.65,800.0,15.442,15.442,15.442,15.442,800.0
2017-08-03 13:25:00,15.64,15.64,15.61,15.63,104836.0,15.4321,15.4321,15.4025,15.4222,104836.0
2017-08-03 13:30:00,15.63,15.63,15.61,15.63,98528.0,15.4222,15.4222,15.4025,15.4222,98528.0
2017-08-03 13:35:00,15.63,15.65,15.63,15.65,75840.0,15.4222,15.442,15.4222,15.442,75840.0
2017-08-03 13:40:00,15.65,15.66,15.65,15.65,6400.0,15.442,15.4518,15.442,15.442,6400.0
2017-08-03 13:45:00,15.66,15.66,15.65,15.65,11172.0,15.4518,15.4518,15.442,15.442,11172.0
2017-08-03 13:50:00,15.65,15.68,15.65,15.68,53768.0,15.442,15.4716,15.442,15.4716,53768.0
2017-08-03 13:55:00,15.67,15.68,15.66,15.67,27160.0,15.4617,15.4716,15.4518,15.4617,27160.0
2017-08-03 14:00:00,15.67,15.69,15.67,15.69,22000.0,15.4617,15.4814,15.4617,15.4814,22000.0
2017-08-03 14:05:00,15.68,15.68,15.68,15.68,80836.0,15.4716,15.4716,15.4716,15.4716,80836.0
2017-08-03 14:10:00,15.68,15.68,15.66,15.66,22800.0,15.4716,15.4716,15.4518,15.4518,22800.0
2017-08-03 14:15:00,15.66,15.67,15.65,15.65,83964.0,15.4518,15.4617,15.442,15.442,83964.0
2017-08-03 14:20:00,15.66,15.68,15.66,15.68,19992.0,15.4518,15.4716,15.4518,15.4716,19992.0
2017-08-03 14:25:00,15.68,15.69,15.68,15.69,89172.0,15.4716,15.4814,15.4716,15.4814,89172.0
2017-08-03 14:30:00,15.69,15.69,15.69,15.69,8400.0,15.4814,15.4814,15.4814,15.4814,8400.0
2017-08-03 14:35:00,15.69,15.69,15.68,15.68,3600.0,15.4814,15.4814,15.4716,15.4716,3600.0
2017-08-03 14:40:00,15.68,15.68,15.67,15.67,7224.0,15.4716,15.4716,15.4617,15.4617,7224.0
2017-08-03 14:45:00,15.68,15.68,15.67,15.67,38480.0,15.4716,15.4716,15.4617,15.4617,38480.0
2017-08-03 14:50:00,15.67,15.67,15.65,15.65,36000.0,15.4617,15.4617,15.442,15.442,36000.0
2017-08-03 14:55:00,15.66,15.67,15.66,15.67,7200.0,15.4518,15.4617,15.4518,15.4617,7200.0
2017-08-03 15:00:00,15.67,15.68,15.67,15.67,41700.0,15.4617,15.4716,15.4617,15.4617,41700.0
2017-08-03 15:05:00,15.67,15.68,15.67,15.67,10248.0,15.4617,15.4716,15.4617,15.4617,10248.0
2017-08-03 15:10:00,15.67,15.68,15.65,15.68,28900.0,15.4617,15.4716,15.442,15.4716,28900.0
2017-08-03 15:15:00,15.69,15.7,15.69,15.69,20136.0,15.4814,15.4913,15.4814,15.4814,20136.0
2017-08-03 15:20:00,15.69,15.7,15.69,15.69,10176.0,15.4814,15.4913,15.4814,15.4814,10176.0
2017-08-03 15:25:00,15.7,15.7,15.69,15.69,1200.0,15.4913,15.4913,15.4814,15.4814,1200.0
2017-08-03 15:30:00,15.69,15.69,15.59,15.62,238312.0,15.4814,15.4814,15.3828,15.4124,238312.0
2017-08-03 15:35:00,15.62,15.63,15.6,15.63,29448.0,15.4124,15.4222,15.3926,15.4222,29448.0
2017-08-03 15:40:00,15.62,15.64,15.62,15.63,61784.0,15.4124,15.4321,15.4124,15.4222,61784.0
2017-08-03 15:45:00,15.64,15.65,15.63,15.64,46036.0,15.4321,15.442,15.4222,15.4321,46036.0
2017-08-03 15:50:00,15.64,15.65,15.63,15.64,176844.0,15.4321,15.442,15.4222,15.4321,176844.0
2017-08-03 15:55:00,15.64,15.65,15.63,15.64,239960.0,15.4321,15.442,15.4222,15.4321,239960.0
2017-08-04 09:30:00,15.69,15.7,15.65,15.66,220824.0,15.4814,15.4913,15.442,15.4518,220824.0
2017-08-04 09:35:00,15.66,15.71,15.66,15.69,235116.0,15.4518,15.5012,15.4518,15.4814,235116.0
2017-08-04 09:40:00,15.67,15.73,15.67,15.72,110780.0,15.4617,15.5209,15.4617,15.511,110780.0
2017-08-04 09:45:00,15.72,15.76,15.72,15.72,132908.0,15.511,15.5505,15.511,15.511,132908.0
2017-08-04 09:50:00,15.73,15.73,15.7,15.72,38992.0,15.5209,15.5209,15.4913,15.511,38992.0
2017-08-04 09:55:00,15.7,15.7,15.61,15.62,146104.0,15.4913,15.4913,15.4025,15.4124,146104.0
2017-08-04 10:00:00,15.62,15.65,15.6,15.6,276036.0,15.4124,15.442,15.3926,15.3926,276036.0
2017-08-04 10:05:00,15.6,15.62,15.56,15.57,182772.0,15.3926,15.4124,15.3531,15.363,182772.0
2017-08-04 10:10:00,15.58,15.6,15.57,15.6,116872.0,15.3729,15.3926,15.363,15.3926,116872.0
2017-08-04 10:15:00,15.59,15.65,15.59,15.65,54200.0,15.3828,15.442,15.3828,15.442,54200.0
2017-08-04 10:20:00,15.65,15.65,15.64,15.64,22060.0,15.442,15.442,15.4321,15.4321,22060.0
2017-08-04 10:25:00,15.65,15.71,15.65,15.71,91560.0,15.442,15.5012,15.442,15.5012,91560.0
2017-08-04 10:30:00,15.7,15.71,15.68,15.7,50460.0,15.4913,15.5012,15.4716,15.4913,50460.0
2017-08-04 10:35:00,15.7,15.71,15.69,15.7,53212.0,15.4913,15.5012,15.4814,15.4913,53212.0
2017-08-04 10:40:00,15.7,15.71,15.69,15.69,28300.0,15.4913,15.5012,15.4814,15.4814,28300.0
2017-08-04 10:45:00,15.69,15.71,15.69,15.7,23432.0,15.4814,15.5012,15.4814,15.4913,23432.0
2017-08-04 10:50:00,15.71,15.72,15.65,15.65,170696.0,15.5012,15.511,15.442,15.442,170696.0
2017-08-04 10:55:00,15.66,15.68,15.66,15.68,31672.0,15.4518,15.4716,15.4518,15.4716,31672.0
2017-08-04 11:00:00,15.69,15.7,15.68,15.7,20800.0,15.4814,15.4913,15.4716,15.4913,20800.0
2017-08-04 11:05:00,15.7,15.7,15.68,15.68,37000.0,15.4913,15.4913,15.4716,15.4716,37000.0
2017-08-04 11:10:00,15.68,15.7,15.68,15.7,28236.0,15.4716,15.4913,15.4716,15.4913,28236.0
2017-08-04 11:15:00,15.69,15.74,15.69,15.74,34336.0,15.4814,15.5308,15.4814,15.5308,34336.0
2017-08-04 11:20:00,15.73,15.74,15.72,15.72,36208.0,15.5209,15.5308,15.511,15.511,36208.0
2017-08-04 11:25:00,15.72,15.72,15.71,15.72,4400.0,15.511,15.511,15.5012,15.511,4400.0
2017-08-04 11:30:00,15.72,15.73,15.71,15.71,12100.0,15.511,15.5209,15.5012,15.5012,12100.0
2017-08-04 11:35:00,15.71,15.71,15.7,15.71,3200.0,15.5012,15.5012,15.4913,15.5012,3200.0
2017-08-04 11:40:00,15.72,15.72,15.71,15.71,3600.0,15.511,15.511,15.5012,15.5012,3600.0
2017-08-04 11:45:00,15.72,15.72,15.7,15.7,25468.0,15.511,15.511,15.4913,15.4913,25468.0
2017-08-04 11:50:00,15.71,15.71,15.7,15.7,20316.0,15.5012,15.5012,15.4913,15.4913,20316.0
2017-08-04 11:55:00,15.68,15.7,15.68,15.7,8624.0,15.4716,15.4913,15.4716,15.4913,8624.0
2017-08-04 12:00:00,15.7,15.7,15.69,15.69,16000.0,15.4913,15.4913,15.4814,15.4814,16000.0
2017-08-04 12:05:00,15.69,15.7,15.69,15.7,6856.0,15.4814,15.4913,15.4814,15.4913,6856.0
2017-08-04 12:10:00,15.7,15.7,15.66,15.67,40400.0,15.4913,15.4913,15.4518,15.4617,40400.0
2017-08-04 12:15:00,15.67,15.67,15.65,15.67,8200.0,15.4617,15.4617,15.442,15.4617,8200.0
2017-08-04 12:20:00,15.67,15.67,15.65,15.66,5600.0,15.4617,15.4617,15.442,15.4518,5600.0
2017-08-04 12:25:00,15.67,15.68,15.67,15.68,3796.0,15.4617,15.4716,15.4617,15.4716,3796.0
2017-08-04 12:30:00,15.67,15.67,15.65,15.65,7200.0,15.4617,15.4617,15.442,15.442,7200.0
2017-08-04 12:35:00,15.64,15.65,15.62,15.63,28600.0,15.4321,15.442,15.4124,15.4222,28600.0
2017-08-04 12:40:00,15.64,15.64,15.63,15.63,16200.0,15.4321,15.4321,15.4222,15.4222,16200.0
2017-08-04 12:45:00,15.63,15.64,15.63,15.63,20992.0,15.4222,15.4321,15.4222,15.4222,20992.0
2017-08-04 12:50:00,15.65,15.66,15.65,15.66,1200.0,15.442,15.4518,15.442,15.4518,1200.0
2017-08-04 12:55:00,15.66,15.66,15.66,15.66,2000.0,15.4518,15.4518,15.4518,15.4518,2000.0
2017-08-04 13:00:00,15.66,15.67,15.65,15.66,13340.0,15.4518,15.4617,15.442,15.4518,13340.0
2017-08-04 13:05:00,15.64,15.66,15.64,15.66,13800.0,15.4321,15.4518,15.4321,15.4518,13800.0
2017-08-04 13:10:00,15.65,15.65,15.64,15.64,3800.0,15.442,15.442,15.4321,15.4321,3800.0
2017-08-04 13:15:00,15.64,15.64,15.63,15.64,65104.0,15.4321,15.4321,15.4222,15.4321,65104.0
2017-08-04 13:20:00,15.64,15.65,15.64,15.65,7600.0,15.4321,15.442,15.4321,15.442,7600.0
2017-08-04 13:25:00,15.65,15.65,15.64,15.65,68800.0,15.442,15.442,15.4321,15.442,68800.0
2017-08-04 13:30:00,15.65,15.66,15.65,15.66,70340.0,15.442,15.4518,15.442,15.4518,70340.0
2017-08-04 13:35:00,15.66,15.67,15.66,15.66,3832.0,15.4518,15.4617,15.4518,15.4518,3832.0
2017-08-04 13:40:00,15.66,15.66,15.65,15.66,2000.0,15.4518,15.4518,15.442,15.4518,2000.0
2017-08-04 13:45:00,15.66,15.66,15.66,15.66,800.0,15.4518,15.4518,15.4518,15.4518,800.0
2017-08-04 13:50:00,15.67,15.68,15.67,15.68,7272.0,15.4617,15.4716,15.4617,15.4716,7272.0
2017-08-04 13:55:00,15.68,15.68,15.67,15.67,9200.0,15.4716,15.4716,15.4617,15.4617,9200.0
2017-08-04 14:00:00,15.66,15.67,15.66,15.67,50272.0,15.4518,15.4617,15.4518,15.4617,50272.0
2017-08-04 14:05:00,15.67,15.67,15.67,15.67,6200.0,15.4617,15.4617,15.4617,15.4617,6200.0
2017-08-04 14:10:00,15.66,15.66,15.66,15.66,29600.0,15.4518,15.4518,15.4518,15.4518,29600.0
2017-08-04 14:15:00,15.67,15.67,15.66,15.66,3160.0,15.4617,15.4617,15.4518,15.4518,3160.0
2017-08-04 14:20:00,15.66,15.66,15.66,15.66,2800.0,15.4518,15.4518,15.4518,15.4518,2800.0
2017-08-04 14:25:00,15.65,15.66,15.64,15.64,181356.0,15.442,15.4518,15.4321,15.4321,181356.0
2017-08-04 14:30:00,15.63,15.64,15.63,15.63,33660.0,15.4222,15.4321,15.4222,15.4222,33660.0
2017-08-04 14:35:00,15.64,15.64,15.63,15.63,13640.0,15.4321,15.4321,15.4222,15.4222,13640.0
2017-08-04 14:40:00,15.63,15.63,15.63,15.63,2000.0,15.4222,15.4222,15.4222,15.4222,2000.0
2017-08-04 14:45:00,15.65,15.66,15.65,15.65,57092.0,15.442,15.4518,15.442,15.442,57092.0
2017-08-04 14:50:00,15.65,15.66,15.65,15.65,6000.0,15.442,15.4518,15.442,15.442,6000.0
2017-08-04 14:55:00,15.65,15.66,15.65,15.65,42800.0,15.442,15.4518,15.442,15.442,42800.0
2017-08-04 15:00:00,15.65,15.66,15.65,15.65,5248.0,15.442,15.4518,15.442,15.442,5248.0
2017-08-04 15:05:00,15.65,15.65,15.65,15.65,0.0,15.442,15.442,15.442,15.442,0.0
2017-08-04 15:10:00,15.67,15.67,15.67,15.67,400.0,15.4617,15.4617,15.4617,15.4617,400.0
2017-08-04 15:15:00,15.67,15.67,15.65,15.65,20644.0,15.4617,15.4617,15.442,15.442,20644.0
2017-08-04 15:20:00,15.65,15.65,15.65,15.65,24400.0,15.442,15.442,15.442,15.442,24400.0
2017-08-04 15:25:00,15.65,15.66,15.65,15.66,12604.0,15.442,15.4518,15.442,15.4518,12604.0
2017-08-04 15:30:00,15.65,15.65,15.64,15.65,65248.0,15.442,15.442,15.4321,15.442,65248.0
2017-08-04 15:35:00,15.65,15.65,15.63,15.63,11200.0,15.442,15.442,15.4222,15.4222,11200.0
2017-08-04 15:40:00,15.63,15.64,15.63,15.64,95932.0,15.4222,15.4321,15.4222,15.4321,95932.0
2017-08-04 15:45:00,15.64,15.64,15.63,15.63,28504.0,15.4321,15.4321,15.4222,15.4222,28504.0
2017-08-04 15:50:00,15.63,15.67,15.63,15.67,269672.0,15.4222,15.4617,15.4222,15.4617,269672.0
2017-08-04 15:55:00,15.67,15.69,15.67,15.68,481816.0,15.4617,15.4814,15.4617,15.4716,481816.0
2017-08-07 09:30:00,15.74,15.74,15.72,15.73,78868.0,15.5308,15.5308,15.511,15.5209,78868.0
2017-08-07 09:35:00,15.74,15.75,15.7,15.72,49172.0,15.5308,15.5406,15.4913,15.511,49172.0
2017-08-07 09:40:00,15.72,15.74,15.7,15.74,31680.0,15.511,15.5308,15.4913,15.5308,31680.0
2017-08-07 09:45:00,15.75,15.77,15.75,15.75,61584.0,15.5406,15.5604,15.5406,15.5406,61584.0
2017-08-07 09:50:00,15.75,15.75,15.74,15.75,15616.0,15.5406,15.5406,15.5308,15.5406,15616.0
2017-08-07 09:55:00,15.75,15.77,15.74,15.77,19724.0,15.5406,15.5604,15.5308,15.5604,19724.0
2017-08-07 10:00:00,15.78,15.78,15.75,15.77,108364.0,15.5702,15.5702,15.5406,15.5604,108364.0
2017-08-07 10:05:00,15.78,15.79,15.78,15.78,138160.0,15.5702,15.5801,15.5702,15.5702,138160.0
2017-08-07 10:10:00,15.77,15.78,15.77,15.78,39948.0,15.5604,15.5702,15.5604,15.5702,39948.0
2017-08-07 10:15:00,15.76,15.77,15.76,15.77,45304.0,15.5505,15.5604,15.5505,15.5604,45304.0
2017-08-07 10:20:00,15.77,15.79,15.77,15.79,42972.0,15.5604,15.5801,15.5604,15.5801,42972.0
2017-08-07 10:25:00,15.79,15.79,15.77,15.77,65284.0,15.5801,15.5801,15.5604,15.5604,65284.0
2017-08-07 10:30:00,15.78,15.79,15.77,15.79,35152.0,15.5702,15.5801,15.5604,15.5801,35152.0
2017-08-07 10:35:00,15.78,15.8,15.78,15.79,31260.0,15.5702,15.59,15.5702,15.5801,31260.0
2017-08-07 10:40:00,15.8,15.8,15.77,15.77,16364.0,15.59,15.59,15.5604,15.5604,16364.0
2017-08-07 10:45:00,15.77,15.79,15.77,15.79,16400.0,15.5604,15.5801,15.5604,15.5801,16400.0
2017-08-07 10:50:00,15.79,15.81,15.79,15.8,29148.0,15.5801,15.5998,15.5801,15.59,29148.0
2017-08-07 10:55:00,15.8,15.8,15.79,15.8,40008.0,15.59,15.59,15.5801,15.59,40008.0
2017-08-07 11:00:00,15.79,15.8,15.78,15.8,57600.0,15.5801,15.59,15.5702,15.59,57600.0
2017-08-07 11:05:00,15.8,15.8,15.8,15.8,8000.0,15.59,15.59,15.59,15.59,8000.0
2017-08-07 11:10:00,15.8,15.82,15.8,15.81,47116.0,15.59,15.6097,15.59,15.5998,47116.0
2017-08-07 11:15:00,15.81,15.81,15.8,15.81,79740.0,15.5998,15.5998,15.59,15.5998,79740.0
2017-08-07 11:20:00,15.81,15.82,15.81,15.82,14764.0,15.5998,15.6097,15.5998,15.6097,14764.0
2017-08-07 11:25:00,15.82,15.84,15.82,15.84,85048.0,15.6097,15.6294,15.6097,15.6294,85048.0
2017-08-07 11:30:00,15.84,15.84,15.83,15.83,21240.0,15.6294,15.6294,15.6196,15.6196,21240.0
2017-08-07 11:35:00,15.83,15.84,15.83,15.84,23996.0,15.6196,15.6294,15.6196,15.6294,23996.0
2017-08-07 11:40:00,15.84,15.84,15.83,15.83,29200.0,15.6294,15.6294,15.6196,15.6196,29200.0
2017-08-07 11:45:00,15.83,15.85,15.83,15.84,69760.0,15.6196,15.6393,15.6196,15.6294,69760.0
2017-08-07 11:50:00,15.84,15.84,15.83,15.83,44664.0,15.6294,15.6294,15.6196,15.6196,44664.0
2017-08-07 11:55:00,15.83,15.84,15.83,15.84,37556.0,15.6196,15.6294,15.6196,15.6294,37556.0
2017-08-07 12:00:00,15.84,15.84,15.84,15.84,4040.0,15.6294,15.6294,15.6294,15.6294,4040.0
2017-08-07 12:05:00,15.84,15.84,15.84,15.84,20240.0,15.6294,15.6294,15.6294,15.6294,20240.0
2017-08-07 12:10:00,15.84,15.84,15.84,15.84,2000.0,15.6294,15.6294,15.6294,15.6294,2000.0
2017-08-07 12:15:00,15.83,15.83,15.82,15.83,51136.0,15.6196,15.6196,15.6097,15.6196,51136.0
2017-08-07 12:20:00,15.82,15.83,15.82,15.83,2800.0,15.6097,15.6196,15.6097,15.6196,2800.0
2017-08-07 12:25:00,15.83,15.83,15.83,15.83,0.0,15.6196,15.6196,15.6196,15.6196,0.0
2017-08-07 12:30:00,15.82,15.82,15.81,15.82,10400.0,15.6097,15.6097,15.5998,15.6097,10400.0
2017-08-07 12:35:00,15.82,15.82,15.82,15.82,5600.0,15.6097,15.6097,15.6097,15.6097,5600.0
2017-08-07 12:40:00,15.82,15.82,15.82,15.82,2296.0,15.6097,15.6097,15.6097,15.6097,2296.0
2017-08-07 12:45:00,15.81,15.83,15.81,15.83,35272.0,15.5998,15.6196,15.5998,15.6196,35272.0
2017-08-07 12:50:00,15.83,15.83,15.83,15.83,23340.0,15.6196,15.6196,15.6196,15.6196,23340.0
2017-08-07 12:55:00,15.83,15.84,15.83,15.84,8600.0,15.6196,15.6294,15.6196,15.6294,8600.0
2017-08-07 13:00:00,15.84,15.84,15.83,15.83,14400.0,15.6294,15.6294,15.6196,15.6196,14400.0
2017-08-07 13:05:00,15.84,15.84,15.83,15.83,4840.0,15.6294,15.6294,15.6196,15.6196,4840.0
2017-08-07 13:10:00,15.84,15.84,15.83,15.84,32200.0,15.6294,15.6294,15.6196,15.6294,32200.0
2017-08-07 13:15:00,15.84,15.84,15.82,15.82,13692.0,15.6294,15.6294,15.6097,15.6097,13692.0
2017-08-07 13:20:00,15.82,15.83,15.82,15.83,3200.0,15.6097,15.6196,15.6097,15.6196,3200.0
2017-08-07 13:25:00,15.84,15.84,15.84,15.84,36000.0,15.6294,15.6294,15.6294,15.6294,36000.0
2017-08-07 13:30:00,15.84,15.84,15.84,15.84,13200.0,15.6294,15.6294,15.6294,15.6294,13200.0
2017-08-07 13:35:00,15.83,15.83,15.83,15.83,400.0,15.6196,15.6196,15.6196,15.6196,400.0
2017-08-07 13:40:00,15.82,15.83,15.82,15.82,12000.0,15.6097,15.6196,15.6097,15.6097,12000.0
2017-08-07 13:45:00,15.82,15.82,15.82,15.82,400.0,15.6097,15.6097,15.6097,15.6097,400.0
2017-08-07 13:50:00,15.82,15.82,15.82,15.82,10448.0,15.6097,15.6097,15.6097,15.6097,10448.0
2017-08-07 13:55:00,15.81,15.82,15.81,15.82,16800.0,15.5998,15.6097,15.5998,15.6097,16800.0
2017-08-07 14:00:00,15.83,15.83,15.83,15.83,6172.0,15.6196,15.6196,15.6196,15.6196,6172.0
2017-08-07 14:05:00,15.83,15.83,15.83,15.83,6444.0,15.6196,15.6196,15.6196,15.6196,6444.0
2017-08-07 14:10:00,15.83,15.83,15.82,15.82,22344.0,15.6196,15.6196,15.6097,15.6097,22344.0
2017-08-07 14:15:00,15.82,15.82,15.82,15.82,1200.0,15.6097,15.6097,15.6097,15.6097,1200.0
2017-08-07 14:20:00,15.82,15.83,15.82,15.83,29364.0,15.6097,15.6196,15.6097,15.6196,29364.0
2017-08-07 14:25:00,15.83,15.83,15.83,15.83,0.0,15.6196,15.6196,15.6196,15.6196,0.0
2017-08-07 14:30:00,15.83,15.83,15.83,15.83,16972.0,15.6196,15.6196,15.6196,15.6196,16972.0
2017-08-07 14:35:00,15.83,15.85,15.83,15.85,67000.0,15.6196,15.6393,15.6196,15.6393,67000.0
2017-08-07 14:40:00,15.84,15.84,15.84,15.84,14800.0,15.6294,15.6294,15.6294,15.6294,14800.0
2017-08-07 14:45:00,15.84,15.84,15.84,15.84,19068.0,15.6294,15.6294,15.6294,15.6294,19068.0
2017-08-07 14:50:00,15.84,15.85,15.84,15.84,56712.0,15.6294,15.6393,15.6294,15.6294,56712.0
2017-08-07 14:55:00,15.85,15.85,15.84,15.84,6400.0,15.6393,15.6393,15.6294,15.6294,6400.0
2017-08-07 15:00:00,15.84,15.84,15.84,15.84,14796.0,15.6294,15.6294,15.6294,15.6294,14796.0
2017-08-07 15:05:00,15.84,15.84,15.84,15.84,13200.0,15.6294,15.6294,15.6294,15.6294,13200.0
2017-08-07 15:10:00,15.84,15.84,15.84,15.84,17200.0,15.6294,15.6294,15.6294,15.6294,17200.0
2017-08-07 15:15:00,15.84,15.84,15.83,15.83,45500.0,15.6294,15.6294,15.6196,15.6196,45500.0
2017-08-07 15:20:00,15.84,15.84,15.84,15.84,30000.0,15.6294,15.6294,15.6294,15.6294,30000.0
2017-08-07 15:25:00,15.84,15.88,15.84,15.88,79748.0,15.6294,15.6689,15.6294,15.6689,79748.0
2017-08-07 15:30:00,15.87,15.87,15.85,15.85,32656.0,15.659,15.659,15.6393,15.6393,32656.0
2017-08-07 15:35:00,15.85,15.85,15.84,15.85,50156.0,15.6393,15.6393,15.6294,15.6393,50156.0
2017-08-07 15:40:00,15.85,15.86,15.85,15.86,111136.0,15.6393,15.6492,15.6393,15.6492,111136.0
2017-08-07 15:45:00,15.86,15.86,15.86,15.86,114652.0,15.6492,15.6492,15.6492,15.6492,114652.0
2017-08-07 15:50:00,15.86,15.88,15.86,15.88,43644.0,15.6492,15.6689,15.6492,15.6689,43644.0
2017-08-07 15:55:00,15.87,15.88,15.86,15.87,432796.0,15.659,15.6689,15.6492,15.659,432796.0
2017-08-08 09:30:00,15.82,15.84,15.8,15.81,256932.0,15.6097,15.6294,15.59,15.5998,256932.0
2017-08-08 09:35:00,15.81,15.82,15.76,15.77,305612.0,15.5998,15.6097,15.5505,15.5604,305612.0
2017-08-08 09:40:00,15.77,15.8,15.77,15.78,103932.0,15.5604,15.59,15.5604,15.5702,103932.0
2017-08-08 09:45:00,15.78,15.81,15.77,15.8,91880.0,15.5702,15.5998,15.5604,15.59,91880.0
2017-08-08 09:50:00,15.8,15.83,15.8,15.82,62660.0,15.59,15.6196,15.59,15.6097,62660.0
2017-08-08 09:55:00,15.83,15.84,15.82,15.83,60160.0,15.6196,15.6294,15.6097,15.6196,60160.0
2017-08-08 10:00:00,15.83,15.84,15.82,15.82,91112.0,15.6196,15.6294,15.6097,15.6097,91112.0
2017-08-08 10:05:00,15.82,15.85,15.82,15.84,76000.0,15.6097,15.6393,15.6097,15.6294,76000.0
2017-08-08 10:10:00,15.84,15.85,15.83,15.84,48412.0,15.6294,15.6393,15.6196,15.6294,48412.0
2017-08-08 10:15:00,15.83,15.84,15.81,15.84,29824.0,15.6196,15.6294,15.5998,15.6294,29824.0
2017-08-08 10:20:00,15.84,15.84,15.83,15.84,17000.0,15.6294,15.6294,15.6196,15.6294,17000.0
2017-08-08 10:25:00,15.84,15.85,15.83,15.83,46136.0,15.6294,15.6393,15.6196,15.6196,46136.0
2017-08-08 10:30:00,15.82,15.83,15.82,15.82,11172.0,15.6097,15.6196,15.6097,15.6097,11172.0
2017-08-08 10:35:00,15.84,15.88,15.84,15.88,51352.0,15.6294,15.6689,15.6294,15.6689,51352.0
2017-08-08 10:40:00,15.87,15.89,15.86,15.89,61600.0,15.659,15.6788,15.6492,15.6788,61600.0
2017-08-08 10:45:00,15.89,15.89,15.88,15.88,40936.0,15.6788,15.6788,15.6689,15.6689,40936.0
2017-08-08 10:50:00,15.88,15.91,15.88,15.91,68788.0,15.6689,15.6985,15.6689,15.6985,68788.0
2017-08-08 10:55:00,15.9,15.91,15.9,15.91,25932.0,15.6886,15.6985,15.6886,15.6985,25932.0
2017-08-08 11:00:00,15.9,15.92,15.89,15.9,70408.0,15.6886,15.7084,15.6788,15.6886,70408.0
2017-08-08 11:05:00,15.91,15.93,15.91,15.92,22848.0,15.6985,15.7182,15.6985,15.7084,22848.0
2017-08-08 11:10:00,15.92,15.92,15.91,15.92,24828.0,15.7084,15.7084,15.6985,15.7084,24828.0
2017-08-08 11:15:00,15.92,15.93,15.92,15.93,42352.0,15.7084,15.7182,15.7084,15.7182,42352.0
2017-08-08 11:20:00,15.92,15.92,15.91,15.91,15600.0,15.7084,15.7084,15.6985,15.6985,15600.0
2017-08-08 11:25:00,15.91,15.91,15.91,15.91,400.0,15.6985,15.6985,15.6985,15.6985,400.0
2017-08-08 11:30:00,15.93,15.96,15.93,15.96,151188.0,15.7182,15.7478,15.7182,15.7478,151188.0
2017-08-08 11:35:00,15.96,15.96,15.95,15.95,94324.0,15.7478,15.7478,15.738,15.738,94324.0
2017-08-08 11:40:00,15.95,15.98,15.95,15.97,376008.0,15.738,15.7676,15.738,15.7577,376008.0
2017-08-08 11:45:00,15.97,16.0,15.97,15.99,70096.0,15.7577,15.7873,15.7577,15.7774,70096.0
2017-08-08 11:50:00,16.0,16.03,16.0,16.03,109660.0,15.7873,15.8169,15.7873,15.8169,109660.0
2017-08-08 11:55:00,16.02,16.05,16.02,16.05,151452.0,15.807,15.8366,15.807,15.8366,151452.0
2017-08-08 12:00:00,16.04,16.05,16.03,16.04,8260.0,15.8268,15.8366,15.8169,15.8268,8260.0
2017-08-08 12:05:00,16.04,16.08,16.04,16.07,56180.0,15.8268,15.8662,15.8268,15.8564,56180.0
2017-08-08 12:10:00,16.08,16.08,16.06,16.06,44260.0,15.8662,15.8662,15.8465,15.8465,44260.0
2017-08-08 12:15:00,16.06,16.07,16.05,16.05,89916.0,15.8465,15.8564,15.8366,15.8366,89916.0
2017-08-08 12:20:00,16.05,16.06,16.05,16.06,22712.0,15.8366,15.8465,15.8366,15.8465,22712.0
2017-08-08 12:25:00,16.07,16.07,16.06,16.06,37972.0,15.8564,15.8564,15.8465,15.8465,37972.0
2017-08-08 12:30:00,16.06,16.06,16.04,16.05,61260.0,15.8465,15.8465,15.8268,15.8366,61260.0
2017-08-08 12:35:00,16.05,16.05,16.03,16.03,84672.0,15.8366,15.8366,15.8169,15.8169,84672.0
2017-08-08 12:40:00,16.03,16.04,16.02,16.04,94496.0,15.8169,15.8268,15.807,15.8268,94496.0
2017-08-08 12:45:00,16.04,16.04,16.02,16.02,54836.0,15.8268,15.8268,15.807,15.807,54836.0
2017-08-08 12:50:00,16.03,16.03,16.02,16.02,34836.0,15.8169,15.8169,15.807,15.807,34836.0
2017-08-08 12:55:00,16.02,16.03,16.02,16.02,20800.0,15.807,15.8169,15.807,15.807,20800.0
2017-08-08 13:00:00,16.02,16.02,15.99,16.0,37000.0,15.807,15.807,15.7774,15.7873,37000.0
2017-08-08 13:05:00,15.99,16.03,15.99,16.02,16000.0,15.7774,15.8169,15.7774,15.807,16000.0
2017-08-08 13:10:00,16.02,16.03,16.02,16.03,16160.0,15.807,15.8169,15.807,15.8169,16160.0
2017-08-08 13:15:00,16.02,16.03,16.02,16.03,11400.0,15.807,15.8169,15.807,15.8169,11400.0
2017-08-08 13:20:00,16.03,16.03,16.03,16.03,20800.0,15.8169,15.8169,15.8169,15.8169,20800.0
2017-08-08 13:25:00,16.03,16.04,15.98,15.98,94116.0,15.8169,15.8268,15.7676,15.7676,94116.0
2017-08-08 13:30:00,15.98,15.99,15.95,15.97,85784.0,15.7676,15.7774,15.738,15.7577,85784.0
2017-08-08 13:35:00,15.97,15.97,15.95,15.97,75044.0,15.7577,15.7577,15.738,15.7577,75044.0
2017-08-08 13:40:00,15.97,15.99,15.97,15.99,60000.0,15.7577,15.7774,15.7577,15.7774,60000.0
2017-08-08 13:45:00,15.99,16.0,15.98,15.99,20720.0,15.7774,15.7873,15.7676,15.7774,20720.0
2017-08-08 13:50:00,15.99,15.99,15.99,15.99,11424.0,15.7774,15.7774,15.7774,15.7774,11424.0
2017-08-08 13:55:00,15.99,15.99,15.98,15.99,26000.0,15.7774,15.7774,15.7676,15.7774,26000.0
2017-08-08 14:00:00,15.99,15.99,15.98,15.98,4800.0,15.7774,15.7774,15.7676,15.7676,4800.0
2017-08-08 14:05:00,15.98,15.98,15.96,15.97,7052.0,15.7676,15.7676,15.7478,15.7577,7052.0
2017-08-08 14:10:00,15.97,15.98,15.96,15.98,22680.0,15.7577,15.7676,15.7478,15.7676,22680.0
2017-08-08 14:15:00,15.97,15.98,15.97,15.97,15600.0,15.7577,15.7676,15.7577,15.7577,15600.0
2017-08-08 14:20:00,15.98,15.99,15.98,15.99,5348.0,15.7676,15.7774,15.7676,15.7774,5348.0
2017-08-08 14:25:00,15.99,15.99,15.97,15.97,11140.0,15.7774,15.7774,15.7577,15.7577,11140.0
2017-08-08 14:30:00,15.98,15.99,15.98,15.99,4240.0,15.7676,15.7774,15.7676,15.7774,4240.0
2017-08-08 14:35:00,15.98,15.98,15.97,15.97,17960.0,15.7676,15.7676,15.7577,15.7577,17960.0
2017-08-08 14:40:00,15.97,15.97,15.97,15.97,2000.0,15.7577,15.7577,15.7577,15.7577,2000.0
2017-08-08 14:45:00,15.97,15.97,15.95,15.96,2800.0,15.7577,15.7577,15.738,15.7478,2800.0
2017-08-08 14:50:00,15.95,15.96,15.94,15.95,65600.0,15.738,15.7478,15.7281,15.738,65600.0
2017-08-08 14:55:00,15.95,15.96,15.94,15.94,22340.0,15.738,15.7478,15.7281,15.7281,22340.0
2017-08-08 15:00:00,15.95,15.95,15.93,15.93,14480.0,15.738,15.738,15.7182,15.7182,14480.0
2017-08-08 15:05:00,15.93,15.94,15.91,15.94,84380.0,15.7182,15.7281,15.6985,15.7281,84380.0
2017-08-08 15:10:00,15.94,15.94,15.93,15.93,18220.0,15.7281,15.7281,15.7182,15.7182,18220.0
2017-08-08 15:15:00,15.93,15.94,15.92,15.94,8496.0,15.7182,15.7281,15.7084,15.7281,8496.0
2017-08-08 15:20:00,15.94,15.94,15.89,15.89,106812.0,15.7281,15.7281,15.6788,15.6788,106812.0
2017-08-08 15:25:00,15.9,15.9,15.81,15.85,230868.0,15.6886,15.6886,15.5998,15.6393,230868.0
2017-08-08 15:30:00,15.85,15.85,15.77,15.79,285160.0,15.6393,15.6393,15.5604,15.5801,285160.0
2017-08-08 15:35:00,15.79,15.8,15.74,15.79,251620.0,15.5801,15.59,15.5308,15.5801,251620.0
2017-08-08 15:40:00,15.79,15.8,15.77,15.77,77316.0,15.5801,15.59,15.5604,15.5604,77316.0
2017-08-08 15:45:00,15.77,15.81,15.77,15.8,216744.0,15.5604,15.5998,15.5604,15.59,216744.0
2017-08-08 15:50:00,15.8,15.82,15.78,15.8,130124.0,15.59,15.6097,15.5702,15.59,130124.0
2017-08-08 15:55:00,15.8,15.83,15.8,15.83,334968.0,15.59,15.6196,15.59,15.6196,334968.0
2017-08-09 09:30:00,15.58,15.62,15.55,15.6,626800.0,15.3729,15.4124,15.3433,15.3926,626800.0
2017-08-09 09:35:00,15.6,15.63,15.57,15.58,455328.0,15.3926,15.4222,15.363,15.3729,455328.0
2017-08-09 09:40:00,15.58,15.61,15.49,15.54,522824.0,15.3729,15.4025,15.2841,15.3334,522824.0
2017-08-09 09:45:00,15.54,15.59,15.52,15.59,239652.0,15.3334,15.3828,15.3137,15.3828,239652.0
2017-08-09 09:50:00,15.58,15.6,15.55,15.6,103712.0,15.3729,15.3926,15.3433,15.3926,103712.0
2017-08-09 09:55:00,15.61,15.66,15.61,15.64,258736.0,15.4025,15.4518,15.4025,15.4321,258736.0
2017-08-09 10:00:00,15.64,15.65,15.59,15.59,226612.0,15.4321,15.442,15.3828,15.3828,226612.0
2017-08-09 10:05:00,15.59,15.64,15.58,15.63,215988.0,15.3828,15.4321,15.3729,15.4222,215988.0
2017-08-09 10:10:00,15.63,15.67,15.61,15.63,67204.0,15.4222,15.4617,15.4025,15.4222,67204.0
2017-08-09 10:15:00,15.62,15.65,15.62,15.63,42800.0,15.4124,15.442,15.4124,15.4222,42800.0
2017-08-09 10:20:00,15.63,15.66,15.63,15.66,40188.0,15.4222,15.4518,15.4222,15.4518,40188.0
2017-08-09 10:25:00,15.66,15.66,15.63,15.63,140376.0,15.4518,15.4518,15.4222,15.4222,140376.0
2017-08-09 10:30:00,15.63,15.69,15.63,15.69,79184.0,15.4222,15.4814,15.4222,15.4814,79184.0
2017-08-09 10:35:00,15.7,15.71,15.68,15.7,154456.0,15.4913,15.5012,15.4716,15.4913,154456.0
2017-08-09 10:40:00,15.7,15.71,15.68,15.69,144364.0,15.4913,15.5012,15.4716,15.4814,144364.0
2017-08-09 10:45:00,15.68,15.7,15.65,15.65,115392.0,15.4716,15.4913,15.442,15.442,115392.0
2017-08-09 10:50:00,15.66,15.69,15.66,15.69,54440.0,15.4518,15.4814,15.4518,15.4814,54440.0
2017-08-09 10:55:00,15.69,15.7,15.69,15.69,21624.0,15.4814,15.4913,15.4814,15.4814,21624.0
2017-08-09 11:00:00,15.69,15.69,15.65,15.68,64312.0,15.4814,15.4814,15.442,15.4716,64312.0
2017-08-09 11:05:00,15.69,15.7,15.68,15.68,89764.0,15.4814,15.4913,15.4716,15.4716,89764.0
2017-08-09 11:10:00,15.66,15.67,15.64,15.65,87144.0,15.4518,15.4617,15.4321,15.442,87144.0
2017-08-09 11:15:00,15.67,15.67,15.64,15.64,13160.0,15.4617,15.4617,15.4321,15.4321,13160.0
2017-08-09 11:20:00,15.64,15.68,15.64,15.67,56128.0,15.4321,15.4716,15.4321,15.4617,56128.0
2017-08-09 11:25:00,15.66,15.67,15.64,15.66,111436.0,15.4518,15.4617,15.4321,15.4518,111436.0
2017-08-09 11:30:00,15.66,15.69,15.66,15.68,76632.0,15.4518,15.4814,15.4518,15.4716,76632.0
2017-08-09 11:35:00,15.67,15.7,15.67,15.7,71000.0,15.4617,15.4913,15.4617,15.4913,71000.0
2017-08-09 11:40:00,15.7,15.71,15.69,15.7,27048.0,15.4913,15.5012,15.4814,15.4913,27048.0
2017-08-09 11:45:00,15.7,15.7,15.67,15.69,39436.0,15.4913,15.4913,15.4617,15.4814,39436.0
2017-08-09 11:50:00,15.7,15.76,15.7,15.74,808604.0,15.4913,15.5505,15.4913,15.5308,808604.0
2017-08-09 11:55:00,15.75,15.77,15.74,15.77,65776.0,15.5406,15.5604,15.5308,15.5604,65776.0
2017-08-09 12:00:00,15.77,15.77,15.75,15.76,54848.0,15.5604,15.5604,15.5406,15.5505,54848.0
2017-08-09 12:05:00,15.76,15.76,15.74,15.74,72416.0,15.5505,15.5505,15.5308,15.5308,72416.0
2017-08-09 12:10:00,15.74,15.75,15.74,15.75,70108.0,15.5308,15.5406,15.5308,15.5406,70108.0
2017-08-09 12:15:00,15.76,15.77,15.75,15.76,67260.0,15.5505,15.5604,15.5406,15.5505,67260.0
2017-08-09 12:20:00,15.77,15.79,15.77,15.78,15836.0,15.5604,15.5801,15.5604,15.5702,15836.0
2017-08-09 12:25:00,15.78,15.78,15.77,15.77,99796.0,15.5702,15.5702,15.5604,15.5604,99796.0
2017-08-09 12:30:00,15.77,15.78,15.76,15.78,10000.0,15.5604,15.5702,15.5505,15.5702,10000.0
2017-08-09 12:35:00,15.78,15.78,15.76,15.76,5600.0,15.5702,15.5702,15.5505,15.5505,5600.0
2017-08-09 12:40:00,15.75,15.75,15.75,15.75,400.0,15.5406,15.5406,15.5406,15.5406,400.0
2017-08-09 12:45:00,15.76,15.76,15.73,15.73,13980.0,15.5505,15.5505,15.5209,15.5209,13980.0
2017-08-09 12:50:00,15.74,15.74,15.73,15.73,20400.0,15.5308,15.5308,15.5209,15.5209,20400.0
2017-08-09 12:55:00,15.72,15.72,15.71,15.71,57416.0,15.511,15.511,15.5012,15.5012,57416.0
2017-08-09 13:00:00,15.71,15.73,15.71,15.73,82996.0,15.5012,15.5209,15.5012,15.5209,82996.0
2017-08-09 13:05:00,15.74,15.74,15.72,15.73,28704.0,15.5308,15.5308,15.511,15.5209,28704.0
2017-08-09 13:10:00,15.74,15.74,15.72,15.73,8400.0,15.5308,15.5308,15.511,15.5209,8400.0
2017-08-09 13:15:00,15.74,15.74,15.7,15.7,95136.0,15.5308,15.5308,15.4913,15.4913,95136.0
2017-08-09 13:20:00,15.72,15.73,15.72,15.72,4820.0,15.511,15.5209,15.511,15.511,4820.0
2017-08-09 13:25:00,15.72,15.72,15.71,15.71,75440.0,15.511,15.511,15.5012,15.5012,75440.0
2017-08-09 13:30:00,15.72,15.72,15.72,15.72,7200.0,15.511,15.511,15.511,15.511,7200.0
2017-08-09 13:35:00,15.72,15.72,15.72,15.72,1200.0,15.511,15.511,15.511,15.511,1200.0
2017-08-09 13:40:00,15.71,15.74,15.71,15.74,28800.0,15.5012,15.5308,15.5012,15.5308,28800.0
2017-08-09 13:45:00,15.73,15.74,15.73,15.74,31200.0,15.5209,15.5308,15.5209,15.5308,31200.0
2017-08-09 13:50:00,15.74,15.74,15.74,15.74,2800.0,15.5308,15.5308,15.5308,15.5308,2800.0
2017-08-09 13:55:00,15.74,15.74,15.72,15.73,60028.0,15.5308,15.5308,15.511,15.5209,60028.0
2017-08-09 14:00:00,15.74,15.74,15.73,15.74,22848.0,15.5308,15.5308,15.5209,15.5308,22848.0
2017-08-09 14:05:00,15.73,15.73,15.71,15.72,22484.0,15.5209,15.5209,15.5012,15.511,22484.0
2017-08-09 14:10:00,15.7,15.7,15.69,15.69,109400.0,15.4913,15.4913,15.4814,15.4814,109400.0
2017-08-09 14:15:00,15.68,15.7,15.68,15.69,139580.0,15.4716,15.4913,15.4716,15.4814,139580.0
2017-08-09 14:20:00,15.68,15.7,15.68,15.7,7600.0,15.4716,15.4913,15.4716,15.4913,7600.0
2017-08-09 14:25:00,15.69,15.7,15.67,15.69,126000.0,15.4814,15.4913,15.4617,15.4814,126000.0
2017-08-09 14:30:00,15.68,15.69,15.65,15.65,111820.0,15.4716,15.4814,15.442,15.442,111820.0
2017-08-09 14:35:00,15.65,15.67,15.65,15.65,28800.0,15.442,15.4617,15.442,15.442,28800.0
2017-08-09 14:40:00,15.67,15.67,15.66,15.67,8204.0,15.4617,15.4617,15.4518,15.4617,8204.0
2017-08-09 14:45:00,15.66,15.67,15.63,15.66,118580.0,15.4518,15.4617,15.4222,15.4518,118580.0
2017-08-09 14:50:00,15.66,15.66,15.65,15.65,24960.0,15.4518,15.4518,15.442,15.442,24960.0
2017-08-09 14:55:00,15.67,15.68,15.67,15.68,22272.0,15.4617,15.4716,15.4617,15.4716,22272.0
2017-08-09 15:00:00,15.68,15.69,15.67,15.68,47152.0,15.4716,15.4814,15.4617,15.4716,47152.0
2017-08-09 15:05:00,15.68,15.69,15.65,15.66,156720.0,15.4716,15.4814,15.442,15.4518,156720.0
2017-08-09 15:10:00,15.66,15.69,15.66,15.68,49540.0,15.4518,15.4814,15.4518,15.4716,49540.0
2017-08-09 15:15:00,15.69,15.74,15.69,15.73,99824.0,15.4814,15.5308,15.4814,15.5209,99824.0
2017-08-09 15:20:00,15.73,15.73,15.72,15.72,86812.0,15.5209,15.5209,15.511,15.511,86812.0
2017-08-09 15:25:00,15.74,15.74,15.72,15.72,65184.0,15.5308,15.5308,15.511,15.511,65184.0
2017-08-09 15:30:00,15.72,15.72,15.71,15.71,14800.0,15.511,15.511,15.5012,15.5012,14800.0
2017-08-09 15:35:00,15.71,15.75,15.71,15.74,52368.0,15.5012,15.5406,15.5012,15.5308,52368.0
2017-08-09 15:40:00,15.74,15.76,15.74,15.76,73152.0,15.5308,15.5505,15.5308,15.5505,73152.0
2017-08-09 15:45:00,15.75,15.77,15.75,15.77,104428.0,15.5406,15.5604,15.5406,15.5604,104428.0
2017-08-09 15:50:00,15.78,15.79,15.78,15.78,264200.0,15.5702,15.5801,15.5702,15.5702,264200.0
2017-08-09 15:55:00,15.78,15.8,15.77,15.79,390656.0,15.5702,15.59,15.5604,15.5801,390656.0
2017-08-10 09:30:00,15.61,15.63,15.57,15.61,326800.0,15.4025,15.4222,15.363,15.4025,326800.0
2017-08-10 09:35:00,15.62,15.62,15.59,15.6,334344.0,15.4124,15.4124,15.3828,15.3926,334344.0
2017-08-10 09:40:00,15.59,15.59,15.52,15.54,505720.0,15.3828,15.3828,15.3137,15.3334,505720.0
2017-08-10 09:45:00,15.53,15.53,15.49,15.52,407200.0,15.3235,15.3235,15.2841,15.3137,407200.0
2017-08-10 09:50:00,15.51,15.56,15.51,15.55,138640.0,15.3038,15.3531,15.3038,15.3433,138640.0
2017-08-10 09:55:00,15.54,15.54,15.49,15.51,144508.0,15.3334,15.3334,15.2841,15.3038,144508.0
2017-08-10 10:00:00,15.52,15.52,15.39,15.4,519028.0,15.3137,15.3137,15.1854,15.1953,519028.0
2017-08-10 10:05:00,15.4,15.42,15.34,15.4,522220.0,15.1953,15.215,15.1361,15.1953,522220.0
2017-08-10 10:10:00,15.4,15.41,15.37,15.4,208512.0,15.1953,15.2051,15.1657,15.1953,208512.0
2017-08-10 10:15:00,15.4,15.44,15.39,15.43,177260.0,15.1953,15.2347,15.1854,15.2249,177260.0
2017-08-10 10:20:00,15.43,15.46,15.42,15.43,234512.0,15.2249,15.2545,15.215,15.2249,234512.0
2017-08-10 10:25:00,15.42,15.47,15.39,15.47,128732.0,15.215,15.2643,15.1854,15.2643,128732.0
2017-08-10 10:30:00,15.47,15.49,15.44,15.46,226352.0,15.2643,15.2841,15.2347,15.2545,226352.0
2017-08-10 10:35:00,15.46,15.49,15.45,15.47,89540.0,15.2545,15.2841,15.2446,15.2643,89540.0
2017-08-10 10:40:00,15.46,15.47,15.46,15.46,25500.0,15.2545,15.2643,15.2545,15.2545,25500.0
2017-08-10 10:45:00,15.47,15.5,15.47,15.47,113944.0,15.2643,15.2939,15.2643,15.2643,113944.0
2017-08-10 10:50:00,15.47,15.47,15.46,15.46,69024.0,15.2643,15.2643,15.2545,15.2545,69024.0
2017-08-10 10:55:00,15.46,15.47,15.45,15.45,31476.0,15.2545,15.2643,15.2446,15.2446,31476.0
2017-08-10 11:00:00,15.45,15.46,15.43,15.43,108944.0,15.2446,15.2545,15.2249,15.2249,108944.0
2017-08-10 11:05:00,15.43,15.47,15.43,15.47,53204.0,15.2249,15.2643,15.2249,15.2643,53204.0
2017-08-10 11:10:00,15.47,15.47,15.45,15.45,28000.0,15.2643,15.2643,15.2446,15.2446,28000.0
2017-08-10 11:15:00,15.46,15.46,15.42,15.43,78660.0,15.2545,15.2545,15.215,15.2249,78660.0
2017-08-10 11:20:00,15.43,15.43,15.38,15.38,49692.0,15.2249,15.2249,15.1755,15.1755,49692.0
2017-08-10 11:25:00,15.38,15.41,15.38,15.41,53360.0,15.1755,15.2051,15.1755,15.2051,53360.0
2017-08-10 11:30:00,15.42,15.43,15.4,15.41,75456.0,15.215,15.2249,15.1953,15.2051,75456.0
2017-08-10 11:35:00,15.4,15.41,15.38,15.41,90600.0,15.1953,15.2051,15.1755,15.2051,90600.0
2017-08-10 11:40:00,15.4,15.4,15.35,15.36,141536.0,15.1953,15.1953,15.1459,15.1558,141536.0
2017-08-10 11:45:00,15.35,15.35,15.32,15.32,128620.0,15.1459,15.1459,15.1163,15.1163,128620.0
2017-08-10 11:50:00,15.32,15.33,15.29,15.31,198088.0,15.1163,15.1262,15.0867,15.1065,198088.0
2017-08-10 11:55:00,15.31,15.32,15.29,15.32,125612.0,15.1065,15.1163,15.0867,15.1163,125612.0
2017-08-10 12:00:00,15.31,15.31,15.29,15.29,134968.0,15.1065,15.1065,15.0867,15.0867,134968.0
2017-08-10 12:05:00,15.29,15.33,15.27,15.33,147452.0,15.0867,15.1262,15.067,15.1262,147452.0
2017-08-10 12:10:00,15.34,15.35,15.33,15.33,90068.0,15.1361,15.1459,15.1262,15.1262,90068.0
2017-08-10 12:15:00,15.33,15.33,15.28,15.3,140952.0,15.1262,15.1262,15.0769,15.0966,140952.0
2017-08-10 12:20:00,15.3,15.3,15.25,15.27,198492.0,15.0966,15.0966,15.0473,15.067,198492.0
2017-08-10 12:25:00,15.27,15.28,15.24,15.28,167468.0,15.067,15.0769,15.0374,15.0769,167468.0
2017-08-10 12:30:00,15.27,15.27,15.2,15.2,200952.0,15.067,15.067,14.9979,14.9979,200952.0
2017-08-10 12:35:00,15.21,15.22,15.18,15.21,246596.0,15.0078,15.0177,14.9782,15.0078,246596.0
2017-08-10 12:40:00,15.21,15.24,15.21,15.24,154228.0,15.0078,15.0374,15.0078,15.0374,154228.0
2017-08-10 12:45:00,15.24,15.28,15.24,15.26,36464.0,15.0374,15.0769,15.0374,15.0571,36464.0
2017-08-10 12:50:00,15.25,15.27,15.22,15.27,44432.0,15.0473,15.067,15.0177,15.067,44432.0
2017-08-10 12:55:00,15.26,15.28,15.26,15.27,41000.0,15.0571,15.0769,15.0571,15.067,41000.0
2017-08-10 13:00:00,15.28,15.32,15.27,15.32,59188.0,15.0769,15.1163,15.067,15.1163,59188.0
2017-08-10 13:05:00,15.32,15.32,15.29,15.31,93060.0,15.1163,15.1163,15.0867,15.1065,93060.0
2017-08-10 13:10:00,15.31,15.31,15.29,15.3,29500.0,15.1065,15.1065,15.0867,15.0966,29500.0
2017-08-10 13:15:00,15.29,15.3,15.27,15.29,66848.0,15.0867,15.0966,15.067,15.0867,66848.0
2017-08-10 13:20:00,15.28,15.33,15.28,15.32,132800.0,15.0769,15.1262,15.0769,15.1163,132800.0
2017-08-10 13:25:00,15.32,15.34,15.31,15.34,123860.0,15.1163,15.1361,15.1065,15.1361,123860.0
2017-08-10 13:30:00,15.34,15.34,15.32,15.32,18880.0,15.1361,15.1361,15.1163,15.1163,18880.0
2017-08-10 13:35:00,15.32,15.32,15.3,15.31,16200.0,15.1163,15.1163,15.0966,15.1065,16200.0
2017-08-10 13:40:00,15.31,15.31,15.26,15.27,26600.0,15.1065,15.1065,15.0571,15.067,26600.0
2017-08-10 13:45:00,15.26,15.29,15.26,15.28,38568.0,15.0571,15.0867,15.0571,15.0769,38568.0
2017-08-10 13:50:00,15.28,15.29,15.27,15.27,20800.0,15.0769,15.0867,15.067,15.067,20800.0
2017-08-10 13:55:00,15.27,15.29,15.24,15.29,47800.0,15.067,15.0867,15.0374,15.0867,47800.0
2017-08-10 14:00:00,15.28,15.28,15.24,15.26,35264.0,15.0769,15.0769,15.0374,15.0571,35264.0
2017-08-10 14:05:00,15.26,15.28,15.24,15.26,26628.0,15.0571,15.0769,15.0374,15.0571,26628.0
2017-08-10 14:10:00,15.27,15.31,15.27,15.3,123260.0,15.067,15.1065,15.067,15.0966,123260.0
2017-08-10 14:15:00,15.3,15.33,15.3,15.33,26400.0,15.0966,15.1262,15.0966,15.1262,26400.0
2017-08-10 14:20:00,15.31,15.34,15.31,15.33,71460.0,15.1065,15.1361,15.1065,15.1262,71460.0
2017-08-10 14:25:00,15.33,15.33,15.31,15.33,84800.0,15.1262,15.1262,15.1065,15.1262,84800.0
2017-08-10 14:30:00,15.33,15.38,15.32,15.37,153556.0,15.1262,15.1755,15.1163,15.1657,153556.0
2017-08-10 14:35:00,15.36,15.36,15.31,15.31,67644.0,15.1558,15.1558,15.1065,15.1065,67644.0
2017-08-10 14:40:00,15.31,15.32,15.29,15.31,50648.0,15.1065,15.1163,15.0867,15.1065,50648.0
2017-08-10 14:45:00,15.3,15.34,15.29,15.34,40876.0,15.0966,15.1361,15.0867,15.1361,40876.0
2017-08-10 14:50:00,15.34,15.35,15.32,15.32,36760.0,15.1361,15.1459,15.1163,15.1163,36760.0
2017-08-10 14:55:00,15.32,15.33,15.3,15.31,85476.0,15.1163,15.1262,15.0966,15.1065,85476.0
2017-08-10 15:00:00,15.31,15.34,15.3,15.31,111120.0,15.1065,15.1361,15.0966,15.1065,111120.0
2017-08-10 15:05:00,15.3,15.31,15.28,15.3,23828.0,15.0966,15.1065,15.0769,15.0966,23828.0
2017-08-10 15:10:00,15.29,15.29,15.23,15.24,185064.0,15.0867,15.0867,15.0275,15.0374,185064.0
2017-08-10 15:15:00,15.23,15.23,15.18,15.21,199916.0,15.0275,15.0275,14.9782,15.0078,199916.0
2017-08-10 15:20:00,15.21,15.22,15.16,15.21,146644.0,15.0078,15.0177,14.9585,15.0078,146644.0
2017-08-10 15:25:00,15.21,15.22,15.18,15.21,63432.0,15.0078,15.0177,14.9782,15.0078,63432.0
2017-08-10 15:30:00,15.22,15.22,15.15,15.16,186076.0,15.0177,15.0177,14.9486,14.9585,186076.0
2017-08-10 15:35:00,15.17,15.17,15.11,15.11,223028.0,14.9683,14.9683,14.9091,14.9091,223028.0
2017-08-10 15:40:00,15.11,15.15,15.11,15.14,113244.0,14.9091,14.9486,14.9091,14.9387,113244.0
2017-08-10 15:45:00,15.13,15.14,15.08,15.09,316196.0,14.9289,14.9387,14.8795,14.8894,316196.0
2017-08-10 15:50:00,15.09,15.13,15.08,15.13,382992.0,14.8894,14.9289,14.8795,14.9289,382992.0
2017-08-10 15:55:00,15.13,15.14,15.09,15.1,557804.0,14.9289,14.9387,14.8894,14.8993,557804.0
2017-08-11 09:30:00,15.15,15.21,15.13,15.21,560900.0,14.9486,15.0078,14.9289,15.0078,560900.0
2017-08-11 09:35:00,15.2,15.21,15.13,15.13,441988.0,14.9979,15.0078,14.9289,14.9289,441988.0
2017-08-11 09:40:00,15.13,15.17,15.11,15.15,479476.0,14.9289,14.9683,14.9091,14.9486,479476.0
2017-08-11 09:45:00,15.15,15.16,15.08,15.12,400412.0,14.9486,14.9585,14.8795,14.919,400412.0
2017-08-11 09:50:00,15.12,15.21,15.11,15.2,356624.0,14.919,15.0078,14.9091,14.9979,356624.0
2017-08-11 09:55:00,15.21,15.22,15.17,15.22,226300.0,15.0078,15.0177,14.9683,15.0177,226300.0
2017-08-11 10:00:00,15.21,15.24,15.19,15.22,150384.0,15.0078,15.0374,14.9881,15.0177,150384.0
2017-08-11 10:05:00,15.24,15.3,15.23,15.29,255160.0,15.0374,15.0966,15.0275,15.0867,255160.0
2017-08-11 10:10:00,15.29,15.32,15.26,15.26,135816.0,15.0867,15.1163,15.0571,15.0571,135816.0
2017-08-11 10:15:00,15.26,15.29,15.24,15.27,159516.0,15.0571,15.0867,15.0374,15.067,159516.0
2017-08-11 10:20:00,15.26,15.3,15.26,15.28,53108.0,15.0571,15.0966,15.0571,15.0769,53108.0
2017-08-11 10:25:00,15.27,15.28,15.25,15.26,59756.0,15.067,15.0769,15.0473,15.0571,59756.0
2017-08-11 10:30:00,15.28,15.29,15.24,15.29,84668.0,15.0769,15.0867,15.0374,15.0867,84668.0
2017-08-11 10:35:00,15.29,15.31,15.28,15.29,128316.0,15.0867,15.1065,15.0769,15.0867,128316.0
2017-08-11 10:40:00,15.29,15.32,15.29,15.3,66168.0,15.0867,15.1163,15.0867,15.0966,66168.0
2017-08-11 10:45:00,15.3,15.33,15.29,15.3,106552.0,15.0966,15.1262,15.0867,15.0966,106552.0
2017-08-11 10:50:00,15.3,15.31,15.29,15.29,65204.0,15.0966,15.1065,15.0867,15.0867,65204.0
2017-08-11 10:55:00,15.29,15.3,15.27,15.3,91488.0,15.0867,15.0966,15.067,15.0966,91488.0
2017-08-11 11:00:00,15.29,15.29,15.26,15.27,26244.0,15.0867,15.0867,15.0571,15.067,26244.0
2017-08-11 11:05:00,15.27,15.28,15.27,15.27,56212.0,15.067,15.0769,15.067,15.067,56212.0
2017-08-11 11:10:00,15.27,15.3,15.27,15.29,13272.0,15.067,15.0966,15.067,15.0867,13272.0
2017-08-11 11:15:00,15.29,15.3,15.27,15.27,27600.0,15.0867,15.0966,15.067,15.067,27600.0
2017-08-11 11:20:00,15.26,15.26,15.22,15.25,107116.0,15.0571,15.0571,15.0177,15.0473,107116.0
2017-08-11 11:25:00,15.24,15.25,15.2,15.2,120948.0,15.0374,15.0473,14.9979,14.9979,120948.0
2017-08-11 11:30:00,15.22,15.25,15.21,15.25,51000.0,15.0177,15.0473,15.0078,15.0473,51000.0
2017-08-11 11:35:00,15.26,15.29,15.26,15.28,25600.0,15.0571,15.0867,15.0571,15.0769,25600.0
2017-08-11 11:40:00,15.28,15.28,15.26,15.28,40792.0,15.0769,15.0769,15.0571,15.0769,40792.0
2017-08-11 11:45:00,15.28,15.3,15.28,15.28,161016.0,15.0769,15.0966,15.0769,15.0769,161016.0
2017-08-11 11:50:00,15.28,15.28,15.26,15.28,15600.0,15.0769,15.0769,15.0571,15.0769,15600.0
2017-08-11 11:55:00,15.27,15.28,15.25,15.26,10720.0,15.067,15.0769,15.0473,15.0571,10720.0
2017-08-11 12:00:00,15.26,15.28,15.26,15.28,17856.0,15.0571,15.0769,15.0571,15.0769,17856.0
2017-08-11 12:05:00,15.29,15.31,15.29,15.31,36840.0,15.0867,15.1065,15.0867,15.1065,36840.0
2017-08-11 12:10:00,15.31,15.33,15.31,15.31,84740.0,15.1065,15.1262,15.1065,15.1065,84740.0
2017-08-11 12:15:00,15.32,15.32,15.31,15.32,24260.0,15.1163,15.1163,15.1065,15.1163,24260.0
2017-08-11 12:20:00,15.32,15.35,15.32,15.33,122328.0,15.1163,15.1459,15.1163,15.1262,122328.0
2017-08-11 12:25:00,15.32,15.33,15.31,15.31,93356.0,15.1163,15.1262,15.1065,15.1065,93356.0
2017-08-11 12:30:00,15.31,15.32,15.3,15.3,18800.0,15.1065,15.1163,15.0966,15.0966,18800.0
2017-08-11 12:35:00,15.31,15.32,15.31,15.32,11600.0,15.1065,15.1163,15.1065,15.1163,11600.0
2017-08-11 12:40:00,15.33,15.34,15.33,15.34,22780.0,15.1262,15.1361,15.1262,15.1361,22780.0
2017-08-11 12:45:00,15.34,15.36,15.34,15.34,100800.0,15.1361,15.1558,15.1361,15.1361,100800.0
2017-08-11 12:50:00,15.34,15.34,15.33,15.33,5600.0,15.1361,15.1361,15.1262,15.1262,5600.0
2017-08-11 12:55:00,15.33,15.33,15.32,15.32,7396.0,15.1262,15.1262,15.1163,15.1163,7396.0
2017-08-11 13:00:00,15.33,15.36,15.32,15.36,32000.0,15.1262,15.1558,15.1163,15.1558,32000.0
2017-08-11 13:05:00,15.35,15.36,15.35,15.36,138932.0,15.1459,15.1558,15.1459,15.1558,138932.0
2017-08-11 13:10:00,15.37,15.37,15.35,15.35,11400.0,15.1657,15.1657,15.1459,15.1459,11400.0
2017-08-11 13:15:00,15.35,15.35,15.34,15.34,89304.0,15.1459,15.1459,15.1361,15.1361,89304.0
2017-08-11 13:20:00,15.34,15.35,15.31,15.32,26320.0,15.1361,15.1459,15.1065,15.1163,26320.0
2017-08-11 13:25:00,15.31,15.33,15.31,15.32,21620.0,15.1065,15.1262,15.1065,15.1163,21620.0
2017-08-11 13:30:00,15.31,15.34,15.31,15.33,28360.0,15.1065,15.1361,15.1065,15.1262,28360.0
2017-08-11 13:35:00,15.33,15.33,15.31,15.31,15984.0,15.1262,15.1262,15.1065,15.1065,15984.0
2017-08-11 13:40:00,15.31,15.31,15.31,15.31,2800.0,15.1065,15.1065,15.1065,15.1065,2800.0
2017-08-11 13:45:00,15.33,15.35,15.33,15.35,50932.0,15.1262,15.1459,15.1262,15.1459,50932.0
2017-08-11 13:50:00,15.35,15.35,15.34,15.35,9880.0,15.1459,15.1459,15.1361,15.1459,9880.0
2017-08-11 13:55:00,15.35,15.35,15.35,15.35,18192.0,15.1459,15.1459,15.1459,15.1459,18192.0
2017-08-11 14:00:00,15.35,15.36,15.35,15.35,62956.0,15.1459,15.1558,15.1459,15.1459,62956.0
2017-08-11 14:05:00,15.35,15.37,15.35,15.37,11980.0,15.1459,15.1657,15.1459,15.1657,11980.0
2017-08-11 14:10:00,15.37,15.39,15.37,15.38,49756.0,15.1657,15.1854,15.1657,15.1755,49756.0
2017-08-11 14:15:00,15.39,15.4,15.38,15.38,142344.0,15.1854,15.1953,15.1755,15.1755,142344.0
2017-08-11 14:20:00,15.38,15.39,15.38,15.38,36800.0,15.1755,15.1854,15.1755,15.1755,36800.0
2017-08-11 14:25:00,15.38,15.39,15.38,15.38,39524.0,15.1755,15.1854,15.1755,15.1755,39524.0
2017-08-11 14:30:00,15.39,15.39,15.35,15.35,53356.0,15.1854,15.1854,15.1459,15.1459,53356.0
2017-08-11 14:35:00,15.34,15.34,15.31,15.31,128528.0,15.1361,15.1361,15.1065,15.1065,128528.0
2017-08-11 14:40:00,15.32,15.35,15.32,15.34,58180.0,15.1163,15.1459,15.1163,15.1361,58180.0
2017-08-11 14:45:00,15.35,15.35,15.32,15.33,18000.0,15.1459,15.1459,15.1163,15.1262,18000.0
2017-08-11 14:50:00,15.34,15.35,15.3,15.3,11400.0,15.1361,15.1459,15.0966,15.0966,11400.0
2017-08-11 14:55:00,15.3,15.32,15.28,15.28,39232.0,15.0966,15.1163,15.0769,15.0769,39232.0
2017-08-11 15:00:00,15.3,15.33,15.3,15.31,122440.0,15.0966,15.1262,15.0966,15.1065,122440.0
2017-08-11 15:05:00,15.31,15.33,15.31,15.31,95460.0,15.1065,15.1262,15.1065,15.1065,95460.0
2017-08-11 15:10:00,15.31,15.31,15.29,15.29,66996.0,15.1065,15.1065,15.0867,15.0867,66996.0
2017-08-11 15:15:00,15.28,15.3,15.27,15.27,58880.0,15.0769,15.0966,15.067,15.067,58880.0
2017-08-11 15:20:00,15.27,15.3,15.27,15.29,101588.0,15.067,15.0966,15.067,15.0867,101588.0
2017-08-11 15:25:00,15.3,15.32,15.3,15.31,107472.0,15.0966,15.1163,15.0966,15.1065,107472.0
2017-08-11 15:30:00,15.31,15.31,15.28,15.29,83224.0,15.1065,15.1065,15.0769,15.0867,83224.0
2017-08-11 15:35:00,15.29,15.34,15.28,15.34,99064.0,15.0867,15.1361,15.0769,15.1361,99064.0
2017-08-11 15:40:00,15.33,15.33,15.31,15.31,47328.0,15.1262,15.1262,15.1065,15.1065,47328.0
2017-08-11 15:45:00,15.31,15.36,15.31,15.35,85224.0,15.1065,15.1558,15.1065,15.1459,85224.0
2017-08-11 15:50:00,15.35,15.35,15.33,15.35,170960.0,15.1459,15.1459,15.1262,15.1459,170960.0
2017-08-11 15:55:00,15.34,15.35,15.31,15.33,311536.0,15.1361,15.1459,15.1065,15.1262,311536.0
2017-08-14 09:30:00,15.57,15.63,15.57,15.62,602384.0,15.363,15.4222,15.363,15.4124,602384.0
2017-08-14 09:35:00,15.62,15.64,15.61,15.63,314072.0,15.4124,15.4321,15.4025,15.4222,314072.0
2017-08-14 09:40:00,15.63,15.64,15.6,15.62,150408.0,15.4222,15.4321,15.3926,15.4124,150408.0
2017-08-14 09:45:00,15.61,15.63,15.61,15.62,110316.0,15.4025,15.4222,15.4025,15.4124,110316.0
2017-08-14 09:50:00,15.62,15.63,15.59,15.62,154004.0,15.4124,15.4222,15.3828,15.4124,154004.0
2017-08-14 09:55:00,15.62,15.63,15.62,15.63,79300.0,15.4124,15.4222,15.4124,15.4222,79300.0
2017-08-14 10:00:00,15.64,15.67,15.64,15.67,356300.0,15.4321,15.4617,15.4321,15.4617,356300.0
2017-08-14 10:05:00,15.67,15.68,15.65,15.65,117284.0,15.4617,15.4716,15.442,15.442,117284.0
2017-08-14 10:10:00,15.66,15.67,15.64,15.64,95620.0,15.4518,15.4617,15.4321,15.4321,95620.0
2017-08-14 10:15:00,15.65,15.68,15.65,15.67,63476.0,15.442,15.4716,15.442,15.4617,63476.0
2017-08-14 10:20:00,15.67,15.68,15.66,15.68,35932.0,15.4617,15.4716,15.4518,15.4716,35932.0
2017-08-14 10:25:00,15.68,15.69,15.67,15.67,30340.0,15.4716,15.4814,15.4617,15.4617,30340.0
2017-08-14 10:30:00,15.68,15.7,15.67,15.69,61088.0,15.4716,15.4913,15.4617,15.4814,61088.0
2017-08-14 10:35:00,15.69,15.7,15.68,15.7,75212.0,15.4814,15.4913,15.4716,15.4913,75212.0
2017-08-14 10:40:00,15.7,15.71,15.69,15.71,31544.0,15.4913,15.5012,15.4814,15.5012,31544.0
2017-08-14 10:45:00,15.7,15.73,15.7,15.72,40180.0,15.4913,15.5209,15.4913,15.511,40180.0
2017-08-14 10:50:00,15.73,15.74,15.72,15.72,69432.0,15.5209,15.5308,15.511,15.511,69432.0
2017-08-14 10:55:00,15.72,15.72,15.7,15.7,39500.0,15.511,15.511,15.4913,15.4913,39500.0
2017-08-14 11:00:00,15.69,15.71,15.68,15.68,61916.0,15.4814,15.5012,15.4716,15.4716,61916.0
2017-08-14 11:05:00,15.68,15.69,15.68,15.69,52240.0,15.4716,15.4814,15.4716,15.4814,52240.0
2017-08-14 11:10:00,15.69,15.7,15.68,15.69,122820.0,15.4814,15.4913,15.4716,15.4814,122820.0
2017-08-14 11:15:00,15.69,15.69,15.67,15.68,69528.0,15.4814,15.4814,15.4617,15.4716,69528.0
2017-08-14 11:20:00,15.68,15.68,15.66,15.68,18740.0,15.4716,15.4716,15.4518,15.4716,18740.0
2017-08-14 11:25:00,15.68,15.69,15.68,15.69,25856.0,15.4716,15.4814,15.4716,15.4814,25856.0
2017-08-14 11:30:00,15.69,15.71,15.69,15.7,49396.0,15.4814,15.5012,15.4814,15.4913,49396.0
2017-08-14 11:35:00,15.69,15.69,15.69,15.69,1200.0,15.4814,15.4814,15.4814,15.4814,1200.0
2017-08-14 11:40:00,15.69,15.69,15.69,15.69,2952.0,15.4814,15.4814,15.4814,15.4814,2952.0
2017-08-14 11:45:00,15.68,15.69,15.68,15.69,34208.0,15.4716,15.4814,15.4716,15.4814,34208.0
2017-08-14 11:50:00,15.68,15.69,15.68,15.69,39856.0,15.4716,15.4814,15.4716,15.4814,39856.0
2017-08-14 11:55:00,15.69,15.69,15.68,15.69,12800.0,15.4814,15.4814,15.4716,15.4814,12800.0
2017-08-14 12:00:00,15.69,15.7,15.69,15.7,86852.0,15.4814,15.4913,15.4814,15.4913,86852.0
2017-08-14 12:05:00,15.7,15.71,15.7,15.7,16840.0,15.4913,15.5012,15.4913,15.4913,16840.0
2017-08-14 12:10:00,15.69,15.7,15.69,15.7,3720.0,15.4814,15.4913,15.4814,15.4913,3720.0
2017-08-14 12:15:00,15.7,15.7,15.68,15.69,11640.0,15.4913,15.4913,15.4716,15.4814,11640.0
2017-08-14 12:20:00,15.69,15.7,15.69,15.7,6500.0,15.4814,15.4913,15.4814,15.4913,6500.0
2017-08-14 12:25:00,15.7,15.7,15.69,15.69,8400.0,15.4913,15.4913,15.4814,15.4814,8400.0
2017-08-14 12:30:00,15.68,15.68,15.67,15.68,11536.0,15.4716,15.4716,15.4617,15.4716,11536.0
2017-08-14 12:35:00,15.68,15.68,15.67,15.67,13000.0,15.4716,15.4716,15.4617,15.4617,13000.0
2017-08-14 12:40:00,15.68,15.69,15.68,15.69,7600.0,15.4716,15.4814,15.4716,15.4814,7600.0
2017-08-14 12:45:00,15.69,15.7,15.69,15.7,12472.0,15.4814,15.4913,15.4814,15.4913,12472.0
2017-08-14 12:50:00,15.7,15.7,15.69,15.7,40704.0,15.4913,15.4913,15.4814,15.4913,40704.0
2017-08-14 12:55:00,15.7,15.7,15.7,15.7,21600.0,15.4913,15.4913,15.4913,15.4913,21600.0
2017-08-14 13:00:00,15.7,15.71,15.7,15.71,4480.0,15.4913,15.5012,15.4913,15.5012,4480.0
2017-08-14 13:05:00,15.71,15.73,15.71,15.73,18000.0,15.5012,15.5209,15.5012,15.5209,18000.0
2017-08-14 13:10:00,15.73,15.73,15.72,15.73,19000.0,15.5209,15.5209,15.511,15.5209,19000.0
2017-08-14 13:15:00,15.74,15.74,15.72,15.72,16296.0,15.5308,15.5308,15.511,15.511,16296.0
2017-08-14 13:20:00,15.73,15.73,15.73,15.73,2000.0,15.5209,15.5209,15.5209,15.5209,2000.0
2017-08-14 13:25:00,15.73,15.73,15.72,15.72,40880.0,15.5209,15.5209,15.511,15.511,40880.0
2017-08-14 13:30:00,15.73,15.73,15.72,15.73,17400.0,15.5209,15.5209,15.511,15.5209,17400.0
2017-08-14 13:35:00,15.73,15.74,15.72,15.73,409060.0,15.5209,15.5308,15.511,15.5209,409060.0
2017-08-14 13:40:00,15.72,15.73,15.72,15.72,194684.0,15.511,15.5209,15.511,15.511,194684.0
2017-08-14 13:45:00,15.72,15.72,15.71,15.71,43284.0,15.511,15.511,15.5012,15.5012,43284.0
2017-08-14 13:50:00,15.71,15.72,15.71,15.71,17020.0,15.5012,15.511,15.5012,15.5012,17020.0
2017-08-14 13:55:00,15.72,15.72,15.72,15.72,19200.0,15.511,15.511,15.511,15.511,19200.0
2017-08-14 14:00:00,15.72,15.73,15.72,15.72,39124.0,15.511,15.5209,15.511,15.511,39124.0
2017-08-14 14:05:00,15.72,15.74,15.72,15.74,8360.0,15.511,15.5308,15.511,15.5308,8360.0
2017-08-14 14:10:00,15.73,15.73,15.72,15.72,14400.0,15.5209,15.5209,15.511,15.511,14400.0
2017-08-14 14:15:00,15.72,15.72,15.69,15.71,19248.0,15.511,15.511,15.4814,15.5012,19248.0
2017-08-14 14:20:00,15.71,15.72,15.71,15.72,17232.0,15.5012,15.511,15.5012,15.511,17232.0
2017-08-14 14:25:00,15.72,15.72,15.71,15.71,49320.0,15.511,15.511,15.5012,15.5012,49320.0
2017-08-14 14:30:00,15.72,15.72,15.71,15.72,26880.0,15.511,15.511,15.5012,15.511,26880.0
2017-08-14 14:35:00,15.72,15.73,15.71,15.73,29248.0,15.511,15.5209,15.5012,15.5209,29248.0
2017-08-14 14:40:00,15.72,15.73,15.72,15.73,27200.0,15.511,15.5209,15.511,15.5209,27200.0
2017-08-14 14:45:00,15.72,15.73,15.7,15.7,183776.0,15.511,15.5209,15.4913,15.4913,183776.0
2017-08-14 14:50:00,15.69,15.69,15.68,15.68,93388.0,15.4814,15.4814,15.4716,15.4716,93388.0
2017-08-14 14:55:00,15.68,15.71,15.68,15.69,29564.0,15.4716,15.5012,15.4716,15.4814,29564.0
2017-08-14 15:00:00,15.7,15.7,15.68,15.68,37124.0,15.4913,15.4913,15.4716,15.4716,37124.0
2017-08-14 15:05:00,15.68,15.69,15.68,15.69,37508.0,15.4716,15.4814,15.4716,15.4814,37508.0
2017-08-14 15:10:00,15.7,15.7,15.69,15.7,35960.0,15.4913,15.4913,15.4814,15.4913,35960.0
2017-08-14 15:15:00,15.7,15.71,15.69,15.71,42800.0,15.4913,15.5012,15.4814,15.5012,42800.0
2017-08-14 15:20:00,15.71,15.72,15.71,15.72,8148.0,15.5012,15.511,15.5012,15.511,8148.0
2017-08-14 15:25:00,15.72,15.73,15.72,15.73,63612.0,15.511,15.5209,15.511,15.5209,63612.0
2017-08-14 15:30:00,15.72,15.73,15.72,15.72,125548.0,15.511,15.5209,15.511,15.511,125548.0
2017-08-14 15:35:00,15.72,15.72,15.72,15.72,91960.0,15.511,15.511,15.511,15.511,91960.0
2017-08-14 15:40:00,15.72,15.73,15.71,15.71,167192.0,15.511,15.5209,15.5012,15.5012,167192.0
2017-08-14 15:45:00,15.71,15.72,15.7,15.72,122220.0,15.5012,15.511,15.4913,15.511,122220.0
2017-08-14 15:50:00,15.71,15.77,15.71,15.76,268736.0,15.5012,15.5604,15.5012,15.5505,268736.0
2017-08-14 15:55:00,15.76,15.78,15.72,15.72,286908.0,15.5505,15.5702,15.511,15.511,286908.0
2017-08-15 09:30:00,15.8,15.81,15.77,15.8,385420.0,15.59,15.5998,15.5604,15.59,385420.0
2017-08-15 09:35:00,15.8,15.81,15.76,15.77,217080.0,15.59,15.5998,15.5505,15.5604,217080.0
2017-08-15 09:40:00,15.78,15.78,15.7,15.72,306408.0,15.5702,15.5702,15.4913,15.511,306408.0
2017-08-15 09:45:00,15.72,15.73,15.68,15.71,244212.0,15.511,15.5209,15.4716,15.5012,244212.0
2017-08-15 09:50:00,15.71,15.72,15.68,15.72,74364.0,15.5012,15.511,15.4716,15.511,74364.0
2017-08-15 09:55:00,15.72,15.75,15.72,15.74,132708.0,15.511,15.5406,15.511,15.5308,132708.0
2017-08-15 10:00:00,15.75,15.76,15.73,15.73,107172.0,15.5406,15.5505,15.5209,15.5209,107172.0
2017-08-15 10:05:00,15.73,15.74,15.72,15.72,118400.0,15.5209,15.5308,15.511,15.511,118400.0
2017-08-15 10:10:00,15.72,15.72,15.67,15.7,100672.0,15.511,15.511,15.4617,15.4913,100672.0
2017-08-15 10:15:00,15.7,15.71,15.67,15.69,137172.0,15.4913,15.5012,15.4617,15.4814,137172.0
2017-08-15 10:20:00,15.69,15.7,15.67,15.69,76660.0,15.4814,15.4913,15.4617,15.4814,76660.0
2017-08-15 10:25:00,15.69,15.73,15.69,15.72,125036.0,15.4814,15.5209,15.4814,15.511,125036.0
2017-08-15 10:30:00,15.72,15.72,15.67,15.69,174168.0,15.511,15.511,15.4617,15.4814,174168.0
2017-08-15 10:35:00,15.67,15.72,15.67,15.72,177296.0,15.4617,15.511,15.4617,15.511,177296.0
2017-08-15 10:40:00,15.72,15.75,15.72,15.74,42940.0,15.511,15.5406,15.511,15.5308,42940.0
2017-08-15 10:45:00,15.74,15.74,15.73,15.74,20800.0,15.5308,15.5308,15.5209,15.5308,20800.0
2017-08-15 10:50:00,15.74,15.76,15.73,15.73,56716.0,15.5308,15.5505,15.5209,15.5209,56716.0
2017-08-15 10:55:00,15.74,15.74,15.72,15.72,36792.0,15.5308,15.5308,15.511,15.511,36792.0
2017-08-15 11:00:00,15.72,15.74,15.71,15.72,31284.0,15.511,15.5308,15.5012,15.511,31284.0
2017-08-15 11:05:00,15.72,15.73,15.7,15.73,39544.0,15.511,15.5209,15.4913,15.5209,39544.0
2017-08-15 11:10:00,15.73,15.74,15.73,15.74,3712.0,15.5209,15.5308,15.5209,15.5308,3712.0
2017-08-15 11:15:00,15.73,15.74,15.72,15.73,22800.0,15.5209,15.5308,15.511,15.5209,22800.0
2017-08-15 11:20:00,15.74,15.75,15.73,15.74,29036.0,15.5308,15.5406,15.5209,15.5308,29036.0
2017-08-15 11:25:00,15.73,15.76,15.73,15.76,53220.0,15.5209,15.5505,15.5209,15.5505,53220.0
2017-08-15 11:30:00,15.75,15.77,15.75,15.77,28800.0,15.5406,15.5604,15.5406,15.5604,28800.0
2017-08-15 11:35:00,15.78,15.78,15.76,15.77,12800.0,15.5702,15.5702,15.5505,15.5604,12800.0
2017-08-15 11:40:00,15.77,15.77,15.76,15.76,8996.0,15.5604,15.5604,15.5505,15.5505,8996.0
2017-08-15 11:45:00,15.76,15.76,15.74,15.74,27744.0,15.5505,15.5505,15.5308,15.5308,27744.0
2017-08-15 11:50:00,15.74,15.74,15.71,15.71,38940.0,15.5308,15.5308,15.5012,15.5012,38940.0
2017-08-15 11:55:00,15.71,15.72,15.71,15.71,13172.0,15.5012,15.511,15.5012,15.5012,13172.0
2017-08-15 12:00:00,15.71,15.74,15.71,15.74,13600.0,15.5012,15.5308,15.5012,15.5308,13600.0
2017-08-15 12:05:00,15.73,15.74,15.73,15.74,31344.0,15.5209,15.5308,15.5209,15.5308,31344.0
2017-08-15 12:10:00,15.74,15.74,15.73,15.74,10000.0,15.5308,15.5308,15.5209,15.5308,10000.0
2017-08-15 12:15:00,15.74,15.76,15.74,15.76,23520.0,15.5308,15.5505,15.5308,15.5505,23520.0
2017-08-15 12:20:00,15.76,15.77,15.76,15.76,12000.0,15.5505,15.5604,15.5505,15.5505,12000.0
2017-08-15 12:25:00,15.76,15.76,15.76,15.76,18140.0,15.5505,15.5505,15.5505,15.5505,18140.0
2017-08-15 12:30:00,15.77,15.77,15.76,15.76,28400.0,15.5604,15.5604,15.5505,15.5505,28400.0
2017-08-15 12:35:00,15.76,15.76,15.76,15.76,4000.0,15.5505,15.5505,15.5505,15.5505,4000.0
2017-08-15 12:40:00,15.76,15.77,15.76,15.77,56580.0,15.5505,15.5604,15.5505,15.5604,56580.0
2017-08-15 12:45:00,15.77,15.79,15.77,15.79,44288.0,15.5604,15.5801,15.5604,15.5801,44288.0
2017-08-15 12:50:00,15.79,15.79,15.78,15.78,26800.0,15.5801,15.5801,15.5702,15.5702,26800.0
2017-08-15 12:55:00,15.77,15.78,15.77,15.77,30568.0,15.5604,15.5702,15.5604,15.5604,30568.0
2017-08-15 13:00:00,15.77,15.77,15.72,15.73,142060.0,15.5604,15.5604,15.511,15.5209,142060.0
2017-08-15 13:05:00,15.72,15.73,15.72,15.73,24400.0,15.511,15.5209,15.511,15.5209,24400.0
2017-08-15 13:10:00,15.75,15.75,15.74,15.75,14600.0,15.5406,15.5406,15.5308,15.5406,14600.0
2017-08-15 13:15:00,15.74,15.75,15.74,15.75,3200.0,15.5308,15.5406,15.5308,15.5406,3200.0
2017-08-15 13:20:00,15.74,15.75,15.74,15.75,2400.0,15.5308,15.5406,15.5308,15.5406,2400.0
2017-08-15 13:25:00,15.74,15.74,15.72,15.74,27564.0,15.5308,15.5308,15.511,15.5308,27564.0
2017-08-15 13:30:00,15.74,15.75,15.74,15.74,5600.0,15.5308,15.5406,15.5308,15.5308,5600.0
2017-08-15 13:35:00,15.74,15.74,15.72,15.73,28424.0,15.5308,15.5308,15.511,15.5209,28424.0
2017-08-15 13:40:00,15.74,15.74,15.72,15.73,22268.0,15.5308,15.5308,15.511,15.5209,22268.0
2017-08-15 13:45:00,15.72,15.73,15.71,15.73,53880.0,15.511,15.5209,15.5012,15.5209,53880.0
2017-08-15 13:50:00,15.74,15.74,15.72,15.72,13600.0,15.5308,15.5308,15.511,15.511,13600.0
2017-08-15 13:55:00,15.71,15.73,15.71,15.72,21600.0,15.5012,15.5209,15.5012,15.511,21600.0
2017-08-15 14:00:00,15.73,15.74,15.72,15.74,63124.0,15.5209,15.5308,15.511,15.5308,63124.0
2017-08-15 14:05:00,15.74,15.75,15.73,15.75,44508.0,15.5308,15.5406,15.5209,15.5406,44508.0
2017-08-15 14:10:00,15.75,15.75,15.74,15.74,5016.0,15.5406,15.5406,15.5308,15.5308,5016.0
2017-08-15 14:15:00,15.74,15.74,15.73,15.74,11400.0,15.5308,15.5308,15.5209,15.5308,11400.0
2017-08-15 14:20:00,15.74,15.74,15.74,15.74,16400.0,15.5308,15.5308,15.5308,15.5308,16400.0
2017-08-15 14:25:00,15.74,15.77,15.74,15.77,23000.0,15.5308,15.5604,15.5308,15.5604,23000.0
2017-08-15 14:30:00,15.76,15.76,15.75,15.75,41200.0,15.5505,15.5505,15.5406,15.5406,41200.0
2017-08-15 14:35:00,15.75,15.76,15.74,15.76,42104.0,15.5406,15.5505,15.5308,15.5505,42104.0
2017-08-15 14:40:00,15.76,15.76,15.75,15.75,7200.0,15.5505,15.5505,15.5406,15.5406,7200.0
2017-08-15 14:45:00,15.75,15.75,15.74,15.74,16552.0,15.5406,15.5406,15.5308,15.5308,16552.0
2017-08-15 14:50:00,15.75,15.75,15.75,15.75,400.0,15.5406,15.5406,15.5406,15.5406,400.0
2017-08-15 14:55:00,15.74,15.76,15.74,15.75,6000.0,15.5308,15.5505,15.5308,15.5406,6000.0
2017-08-15 15:00:00,15.76,15.76,15.76,15.76,35800.0,15.5505,15.5505,15.5505,15.5505,35800.0
2017-08-15 15:05:00,15.76,15.78,15.76,15.77,72912.0,15.5505,15.5702,15.5505,15.5604,72912.0
2017-08-15 15:10:00,15.77,15.78,15.77,15.78,11464.0,15.5604,15.5702,15.5604,15.5702,11464.0
2017-08-15 15:15:00,15.79,15.79,15.77,15.78,21804.0,15.5801,15.5801,15.5604,15.5702,21804.0
2017-08-15 15:20:00,15.78,15.78,15.77,15.77,4400.0,15.5702,15.5702,15.5604,15.5604,4400.0
2017-08-15 15:25:00,15.78,15.78,15.77,15.77,25480.0,15.5702,15.5702,15.5604,15.5604,25480.0
2017-08-15 15:30:00,15.77,15.78,15.77,15.77,70456.0,15.5604,15.5702,15.5604,15.5604,70456.0
2017-08-15 15:35:00,15.77,15.79,15.77,15.78,44480.0,15.5604,15.5801,15.5604,15.5702,44480.0
2017-08-15 15:40:00,15.79,15.79,15.79,15.79,100500.0,15.5801,15.5801,15.5801,15.5801,100500.0
2017-08-15 15:45:00,15.79,15.8,15.79,15.79,113476.0,15.5801,15.59,15.5801,15.5801,113476.0
2017-08-15 15:50:00,15.79,15.79,15.76,15.76,68624.0,15.5801,15.5801,15.5505,15.5505,68624.0
2017-08-15 15:55:00,15.76,15.76,15.74,15.75,171000.0,15.5505,15.5505,15.5308,15.5406,171000.0
2017-08-16 09:30:00,15.81,15.84,15.79,15.81,288000.0,15.5998,15.6294,15.5801,15.5998,288000.0
2017-08-16 09:35:00,15.81,15.83,15.77,15.78,156652.0,15.5998,15.6196,15.5604,15.5702,156652.0
2017-08-16 09:40:00,15.78,15.78,15.74,15.78,196504.0,15.5702,15.5702,15.5308,15.5702,196504.0
2017-08-16 09:45:00,15.78,15.79,15.74,15.76,163276.0,15.5702,15.5801,15.5308,15.5505,163276.0
2017-08-16 09:50:00,15.76,15.77,15.73,15.76,75320.0,15.5505,15.5604,15.5209,15.5505,75320.0
2017-08-16 09:55:00,15.77,15.78,15.76,15.77,40544.0,15.5604,15.5702,15.5505,15.5604,40544.0
2017-08-16 10:00:00,15.77,15.77,15.74,15.74,34620.0,15.5604,15.5604,15.5308,15.5308,34620.0
2017-08-16 10:05:00,15.75,15.78,15.75,15.77,100020.0,15.5406,15.5702,15.5406,15.5604,100020.0
2017-08-16 10:10:00,15.76,15.77,15.74,15.76,79836.0,15.5505,15.5604,15.5308,15.5505,79836.0
2017-08-16 10:15:00,15.76,15.79,15.76,15.79,267448.0,15.5505,15.5801,15.5505,15.5801,267448.0
2017-08-16 10:20:00,15.78,15.79,15.77,15.78,42584.0,15.5702,15.5801,15.5604,15.5702,42584.0
2017-08-16 10:25:00,15.78,15.81,15.77,15.8,36908.0,15.5702,15.5998,15.5604,15.59,36908.0
2017-08-16 10:30:00,15.81,15.81,15.8,15.8,83304.0,15.5998,15.5998,15.59,15.59,83304.0
2017-08-16 10:35:00,15.81,15.83,15.81,15.83,87416.0,15.5998,15.6196,15.5998,15.6196,87416.0
2017-08-16 10:40:00,15.83,15.84,15.83,15.83,36136.0,15.6196,15.6294,15.6196,15.6196,36136.0
2017-08-16 10:45:00,15.83,15.87,15.83,15.85,119048.0,15.6196,15.659,15.6196,15.6393,119048.0
2017-08-16 10:50:00,15.86,15.87,15.85,15.86,74088.0,15.6492,15.659,15.6393,15.6492,74088.0
2017-08-16 10:55:00,15.86,15.87,15.86,15.86,77864.0,15.6492,15.659,15.6492,15.6492,77864.0
2017-08-16 11:00:00,15.85,15.88,15.85,15.87,47088.0,15.6393,15.6689,15.6393,15.659,47088.0
2017-08-16 11:05:00,15.86,15.87,15.85,15.86,14024.0,15.6492,15.659,15.6393,15.6492,14024.0
2017-08-16 11:10:00,15.85,15.86,15.85,15.85,55920.0,15.6393,15.6492,15.6393,15.6393,55920.0
2017-08-16 11:15:00,15.85,15.86,15.85,15.86,14968.0,15.6393,15.6492,15.6393,15.6492,14968.0
2017-08-16 11:20:00,15.86,15.87,15.84,15.85,40588.0,15.6492,15.659,15.6294,15.6393,40588.0
2017-08-16 11:25:00,15.84,15.85,15.84,15.85,9528.0,15.6294,15.6393,15.6294,15.6393,9528.0
2017-08-16 11:30:00,15.85,15.86,15.85,15.86,11800.0,15.6393,15.6492,15.6393,15.6492,11800.0
2017-08-16 11:35:00,15.86,15.87,15.86,15.87,10588.0,15.6492,15.659,15.6492,15.659,10588.0
2017-08-16 11:40:00,15.87,15.88,15.86,15.88,22896.0,15.659,15.6689,15.6492,15.6689,22896.0
2017-08-16 11:45:00,15.88,15.89,15.88,15.88,33488.0,15.6689,15.6788,15.6689,15.6689,33488.0
2017-08-16 11:50:00,15.88,15.88,15.88,15.88,23544.0,15.6689,15.6689,15.6689,15.6689,23544.0
2017-08-16 11:55:00,15.88,15.88,15.88,15.88,8120.0,15.6689,15.6689,15.6689,15.6689,8120.0
2017-08-16 12:00:00,15.88,15.9,15.88,15.9,40564.0,15.6689,15.6886,15.6689,15.6886,40564.0
2017-08-16 12:05:00,15.9,15.91,15.89,15.9,35068.0,15.6886,15.6985,15.6788,15.6886,35068.0
2017-08-16 12:10:00,15.9,15.91,15.9,15.9,8612.0,15.6886,15.6985,15.6886,15.6886,8612.0
2017-08-16 12:15:00,15.9,15.94,15.9,15.92,56752.0,15.6886,15.7281,15.6886,15.7084,56752.0
2017-08-16 12:20:00,15.92,15.93,15.92,15.93,8400.0,15.7084,15.7182,15.7084,15.7182,8400.0
2017-08-16 12:25:00,15.94,15.95,15.94,15.94,21256.0,15.7281,15.738,15.7281,15.7281,21256.0
2017-08-16 12:30:00,15.94,15.94,15.92,15.92,80740.0,15.7281,15.7281,15.7084,15.7084,80740.0
2017-08-16 12:35:00,15.92,15.92,15.91,15.92,15968.0,15.7084,15.7084,15.6985,15.7084,15968.0
2017-08-16 12:40:00,15.92,15.92,15.91,15.91,9400.0,15.7084,15.7084,15.6985,15.6985,9400.0
2017-08-16 12:45:00,15.91,15.91,15.9,15.9,8800.0,15.6985,15.6985,15.6886,15.6886,8800.0
2017-08-16 12:50:00,15.9,15.9,15.87,15.88,33576.0,15.6886,15.6886,15.659,15.6689,33576.0
2017-08-16 12:55:00,15.88,15.88,15.85,15.85,55112.0,15.6689,15.6689,15.6393,15.6393,55112.0
2017-08-16 13:00:00,15.85,15.86,15.85,15.86,19200.0,15.6393,15.6492,15.6393,15.6492,19200.0
2017-08-16 13:05:00,15.86,15.86,15.85,15.86,12620.0,15.6492,15.6492,15.6393,15.6492,12620.0
2017-08-16 13:10:00,15.86,15.86,15.78,15.79,344884.0,15.6492,15.6492,15.5702,15.5801,344884.0
2017-08-16 13:15:00,15.79,15.82,15.76,15.81,106608.0,15.5801,15.6097,15.5505,15.5998,106608.0
2017-08-16 13:20:00,15.81,15.81,15.8,15.8,14260.0,15.5998,15.5998,15.59,15.59,14260.0
2017-08-16 13:25:00,15.8,15.8,15.76,15.79,76040.0,15.59,15.59,15.5505,15.5801,76040.0
2017-08-16 13:30:00,15.79,15.79,15.76,15.78,39816.0,15.5801,15.5801,15.5505,15.5702,39816.0
2017-08-16 13:35:00,15.78,15.79,15.77,15.79,48800.0,15.5702,15.5801,15.5604,15.5801,48800.0
2017-08-16 13:40:00,15.78,15.79,15.76,15.78,85188.0,15.5702,15.5801,15.5505,15.5702,85188.0
2017-08-16 13:45:00,15.78,15.79,15.77,15.78,17800.0,15.5702,15.5801,15.5604,15.5702,17800.0
2017-08-16 13:50:00,15.79,15.79,15.77,15.77,53404.0,15.5801,15.5801,15.5604,15.5604,53404.0
2017-08-16 13:55:00,15.77,15.79,15.77,15.79,139376.0,15.5604,15.5801,15.5604,15.5801,139376.0
2017-08-16 14:00:00,15.78,15.82,15.74,15.82,127116.0,15.5702,15.6097,15.5308,15.6097,127116.0
2017-08-16 14:05:00,15.81,15.85,15.81,15.83,107444.0,15.5998,15.6393,15.5998,15.6196,107444.0
2017-08-16 14:10:00,15.83,15.83,15.81,15.82,50520.0,15.6196,15.6196,15.5998,15.6097,50520.0
2017-08-16 14:15:00,15.81,15.83,15.76,15.76,92204.0,15.5998,15.6196,15.5505,15.5505,92204.0
2017-08-16 14:20:00,15.76,15.77,15.7,15.71,182476.0,15.5505,15.5604,15.4913,15.5012,182476.0
2017-08-16 14:25:00,15.72,15.75,15.71,15.74,58684.0,15.511,15.5406,15.5012,15.5308,58684.0
2017-08-16 14:30:00,15.74,15.74,15.7,15.72,60840.0,15.5308,15.5308,15.4913,15.511,60840.0
2017-08-16 14:35:00,15.73,15.76,15.73,15.76,77948.0,15.5209,15.5505,15.5209,15.5505,77948.0
2017-08-16 14:40:00,15.75,15.77,15.74,15.76,58720.0,15.5406,15.5604,15.5308,15.5505,58720.0
2017-08-16 14:45:00,15.76,15.79,15.75,15.79,43128.0,15.5505,15.5801,15.5406,15.5801,43128.0
2017-08-16 14:50:00,15.79,15.79,15.78,15.79,20788.0,15.5801,15.5801,15.5702,15.5801,20788.0
2017-08-16 14:55:00,15.8,15.8,15.78,15.79,42016.0,15.59,15.59,15.5702,15.5801,42016.0
2017-08-16 15:00:00,15.79,15.8,15.79,15.79,34832.0,15.5801,15.59,15.5801,15.5801,34832.0
2017-08-16 15:05:00,15.79,15.79,15.77,15.77,11428.0,15.5801,15.5801,15.5604,15.5604,11428.0
2017-08-16 15:10:00,15.77,15.78,15.76,15.77,72112.0,15.5604,15.5702,15.5505,15.5604,72112.0
2017-08-16 15:15:00,15.78,15.78,15.77,15.77,12096.0,15.5702,15.5702,15.5604,15.5604,12096.0
2017-08-16 15:20:00,15.77,15.8,15.77,15.79,37360.0,15.5604,15.59,15.5604,15.5801,37360.0
2017-08-16 15:25:00,15.79,15.79,15.79,15.79,6752.0,15.5801,15.5801,15.5801,15.5801,6752.0
2017-08-16 15:30:00,15.8,15.81,15.78,15.79,33748.0,15.59,15.5998,15.5702,15.5801,33748.0
2017-08-16 15:35:00,15.79,15.8,15.78,15.79,21900.0,15.5801,15.59,15.5702,15.5801,21900.0
2017-08-16 15:40:00,15.79,15.8,15.79,15.79,25008.0,15.5801,15.59,15.5801,15.5801,25008.0
2017-08-16 15:45:00,15.79,15.79,15.77,15.78,69928.0,15.5801,15.5801,15.5604,15.5702,69928.0
2017-08-16 15:50:00,15.78,15.79,15.78,15.79,204832.0,15.5702,15.5801,15.5702,15.5801,204832.0
2017-08-16 15:55:00,15.79,15.8,15.77,15.8,425816.0,15.5801,15.59,15.5604,15.59,425816.0
2017-08-17 09:30:00,15.69,15.7,15.65,15.68,268860.0,15.4814,15.4913,15.442,15.4716,268860.0
2017-08-17 09:35:00,15.68,15.71,15.65,15.69,318568.0,15.4716,15.5012,15.442,15.4814,318568.0
2017-08-17 09:40:00,15.67,15.71,15.67,15.7,135200.0,15.4617,15.5012,15.4617,15.4913,135200.0
2017-08-17 09:45:00,15.71,15.72,15.71,15.71,116404.0,15.5012,15.511,15.5012,15.5012,116404.0
2017-08-17 09:50:00,15.72,15.72,15.69,15.7,69032.0,15.511,15.511,15.4814,15.4913,69032.0
2017-08-17 09:55:00,15.71,15.72,15.64,15.65,288964.0,15.5012,15.511,15.4321,15.442,288964.0
2017-08-17 10:00:00,15.64,15.65,15.57,15.6,747652.0,15.4321,15.442,15.363,15.3926,747652.0
2017-08-17 10:05:00,15.61,15.63,15.6,15.6,208616.0,15.4025,15.4222,15.3926,15.3926,208616.0
2017-08-17 10:10:00,15.59,15.6,15.51,15.52,329496.0,15.3828,15.3926,15.3038,15.3137,329496.0
2017-08-17 10:15:00,15.51,15.51,15.44,15.47,340396.0,15.3038,15.3038,15.2347,15.2643,340396.0
2017-08-17 10:20:00,15.46,15.49,15.43,15.49,215060.0,15.2545,15.2841,15.2249,15.2841,215060.0
2017-08-17 10:25:00,15.48,15.49,15.45,15.47,61664.0,15.2742,15.2841,15.2446,15.2643,61664.0
2017-08-17 10:30:00,15.47,15.55,15.47,15.53,247672.0,15.2643,15.3433,15.2643,15.3235,247672.0
2017-08-17 10:35:00,15.54,15.54,15.49,15.49,169972.0,15.3334,15.3334,15.2841,15.2841,169972.0
2017-08-17 10:40:00,15.49,15.5,15.46,15.47,101812.0,15.2841,15.2939,15.2545,15.2643,101812.0
2017-08-17 10:45:00,15.47,15.5,15.47,15.49,75520.0,15.2643,15.2939,15.2643,15.2841,75520.0
2017-08-17 10:50:00,15.49,15.5,15.47,15.5,28140.0,15.2841,15.2939,15.2643,15.2939,28140.0
2017-08-17 10:55:00,15.5,15.52,15.47,15.47,55652.0,15.2939,15.3137,15.2643,15.2643,55652.0
2017-08-17 11:00:00,15.49,15.52,15.49,15.5,138628.0,15.2841,15.3137,15.2841,15.2939,138628.0
2017-08-17 11:05:00,15.51,15.56,15.51,15.55,127336.0,15.3038,15.3531,15.3038,15.3433,127336.0
2017-08-17 11:10:00,15.56,15.56,15.54,15.54,105312.0,15.3531,15.3531,15.3334,15.3334,105312.0
2017-08-17 11:15:00,15.55,15.56,15.53,15.54,81288.0,15.3433,15.3531,15.3235,15.3334,81288.0
2017-08-17 11:20:00,15.55,15.55,15.53,15.53,57768.0,15.3433,15.3433,15.3235,15.3235,57768.0
2017-08-17 11:25:00,15.54,15.54,15.5,15.51,92708.0,15.3334,15.3334,15.2939,15.3038,92708.0
2017-08-17 11:30:00,15.52,15.52,15.49,15.49,70560.0,15.3137,15.3137,15.2841,15.2841,70560.0
2017-08-17 11:35:00,15.51,15.52,15.49,15.5,60800.0,15.3038,15.3137,15.2841,15.2939,60800.0
2017-08-17 11:40:00,15.5,15.51,15.49,15.5,60460.0,15.2939,15.3038,15.2841,15.2939,60460.0
2017-08-17 11:45:00,15.51,15.51,15.46,15.46,74652.0,15.3038,15.3038,15.2545,15.2545,74652.0
2017-08-17 11:50:00,15.46,15.49,15.46,15.48,27200.0,15.2545,15.2841,15.2545,15.2742,27200.0
2017-08-17 11:55:00,15.49,15.5,15.48,15.49,16192.0,15.2841,15.2939,15.2742,15.2841,16192.0
2017-08-17 12:00:00,15.49,15.51,15.48,15.51,27660.0,15.2841,15.3038,15.2742,15.3038,27660.0
2017-08-17 12:05:00,15.51,15.51,15.46,15.47,33600.0,15.3038,15.3038,15.2545,15.2643,33600.0
2017-08-17 12:10:00,15.46,15.46,15.4,15.43,137764.0,15.2545,15.2545,15.1953,15.2249,137764.0
2017-08-17 12:15:00,15.42,15.42,15.39,15.4,37580.0,15.215,15.215,15.1854,15.1953,37580.0
2017-08-17 12:20:00,15.4,15.42,15.39,15.42,62228.0,15.1953,15.215,15.1854,15.215,62228.0
2017-08-17 12:25:00,15.42,15.42,15.39,15.42,58064.0,15.215,15.215,15.1854,15.215,58064.0
2017-08-17 12:30:00,15.41,15.42,15.38,15.4,25120.0,15.2051,15.215,15.1755,15.1953,25120.0
2017-08-17 12:35:00,15.4,15.42,15.38,15.42,47824.0,15.1953,15.215,15.1755,15.215,47824.0
2017-08-17 12:40:00,15.42,15.42,15.39,15.4,20088.0,15.215,15.215,15.1854,15.1953,20088.0
2017-08-17 12:45:00,15.39,15.4,15.38,15.4,25076.0,15.1854,15.1953,15.1755,15.1953,25076.0
2017-08-17 12:50:00,15.38,15.38,15.36,15.36,85616.0,15.1755,15.1755,15.1558,15.1558,85616.0
2017-08-17 12:55:00,15.36,15.36,15.31,15.34,167148.0,15.1558,15.1558,15.1065,15.1361,167148.0
2017-08-17 13:00:00,15.34,15.34,15.3,15.31,65324.0,15.1361,15.1361,15.0966,15.1065,65324.0
2017-08-17 13:05:00,15.3,15.34,15.29,15.34,136632.0,15.0966,15.1361,15.0867,15.1361,136632.0
2017-08-17 13:10:00,15.34,15.34,15.3,15.3,38200.0,15.1361,15.1361,15.0966,15.0966,38200.0
2017-08-17 13:15:00,15.29,15.34,15.29,15.33,48612.0,15.0867,15.1361,15.0867,15.1262,48612.0
2017-08-17 13:20:00,15.34,15.34,15.31,15.32,45836.0,15.1361,15.1361,15.1065,15.1163,45836.0
2017-08-17 13:25:00,15.34,15.35,15.33,15.35,49200.0,15.1361,15.1459,15.1262,15.1459,49200.0
2017-08-17 13:30:00,15.35,15.37,15.32,15.36,79008.0,15.1459,15.1657,15.1163,15.1558,79008.0
2017-08-17 13:35:00,15.36,15.4,15.36,15.38,30276.0,15.1558,15.1953,15.1558,15.1755,30276.0
2017-08-17 13:40:00,15.37,15.38,15.35,15.37,30872.0,15.1657,15.1755,15.1459,15.1657,30872.0
2017-08-17 13:45:00,15.36,15.36,15.33,15.34,42192.0,15.1558,15.1558,15.1262,15.1361,42192.0
2017-08-17 13:50:00,15.33,15.36,15.32,15.36,85920.0,15.1262,15.1558,15.1163,15.1558,85920.0
2017-08-17 13:55:00,15.35,15.38,15.35,15.38,32712.0,15.1459,15.1755,15.1459,15.1755,32712.0
2017-08-17 14:00:00,15.38,15.38,15.35,15.35,31792.0,15.1755,15.1755,15.1459,15.1459,31792.0
2017-08-17 14:05:00,15.35,15.36,15.34,15.36,29560.0,15.1459,15.1558,15.1361,15.1558,29560.0
2017-08-17 14:10:00,15.37,15.37,15.36,15.36,18440.0,15.1657,15.1657,15.1558,15.1558,18440.0
2017-08-17 14:15:00,15.34,15.34,15.28,15.3,135704.0,15.1361,15.1361,15.0769,15.0966,135704.0
2017-08-17 14:20:00,15.29,15.31,15.27,15.31,93840.0,15.0867,15.1065,15.067,15.1065,93840.0
2017-08-17 14:25:00,15.31,15.34,15.31,15.34,30280.0,15.1065,15.1361,15.1065,15.1361,30280.0
2017-08-17 14:30:00,15.33,15.35,15.32,15.33,45580.0,15.1262,15.1459,15.1163,15.1262,45580.0
2017-08-17 14:35:00,15.35,15.36,15.32,15.32,21304.0,15.1459,15.1558,15.1163,15.1163,21304.0
2017-08-17 14:40:00,15.32,15.33,15.29,15.29,55492.0,15.1163,15.1262,15.0867,15.0867,55492.0
2017-08-17 14:45:00,15.28,15.32,15.28,15.31,30440.0,15.0769,15.1163,15.0769,15.1065,30440.0
2017-08-17 14:50:00,15.32,15.33,15.28,15.3,46108.0,15.1163,15.1262,15.0769,15.0966,46108.0
2017-08-17 14:55:00,15.3,15.31,15.29,15.31,17800.0,15.0966,15.1065,15.0867,15.1065,17800.0
2017-08-17 15:00:00,15.29,15.29,15.25,15.27,193104.0,15.0867,15.0867,15.0473,15.067,193104.0
2017-08-17 15:05:00,15.26,15.27,15.24,15.27,127212.0,15.0571,15.067,15.0374,15.067,127212.0
2017-08-17 15:10:00,15.26,15.27,15.24,15.24,111692.0,15.0571,15.067,15.0374,15.0374,111692.0
2017-08-17 15:15:00,15.24,15.24,15.21,15.22,213512.0,15.0374,15.0374,15.0078,15.0177,213512.0
2017-08-17 15:20:00,15.22,15.24,15.21,15.21,139996.0,15.0177,15.0374,15.0078,15.0078,139996.0
2017-08-17 15:25:00,15.22,15.24,15.22,15.22,87676.0,15.0177,15.0374,15.0177,15.0177,87676.0
2017-08-17 15:30:00,15.22,15.28,15.2,15.27,116648.0,15.0177,15.0769,14.9979,15.067,116648.0
2017-08-17 15:35:00,15.27,15.27,15.24,15.24,97264.0,15.067,15.067,15.0374,15.0374,97264.0
2017-08-17 15:40:00,15.24,15.25,15.2,15.22,169148.0,15.0374,15.0473,14.9979,15.0177,169148.0
2017-08-17 15:45:00,15.21,15.22,15.2,15.2,261660.0,15.0078,15.0177,14.9979,14.9979,261660.0
2017-08-17 15:50:00,15.19,15.21,15.17,15.21,336908.0,14.9881,15.0078,14.9683,15.0078,336908.0
2017-08-17 15:55:00,15.21,15.21,15.15,15.16,374404.0,15.0078,15.0078,14.9486,14.9585,374404.0
2017-08-18 09:30:00,15.17,15.21,15.15,15.15,405540.0,14.9683,15.0078,14.9486,14.9486,405540.0
2017-08-18 09:35:00,15.15,15.2,15.13,15.13,354040.0,14.9486,14.9979,14.9289,14.9289,354040.0
2017-08-18 09:40:00,15.14,15.17,15.12,15.13,329940.0,14.9387,14.9683,14.919,14.9289,329940.0
2017-08-18 09:45:00,15.13,15.15,15.09,15.14,246500.0,14.9289,14.9486,14.8894,14.9387,246500.0
2017-08-18 09:50:00,15.15,15.16,15.05,15.06,233128.0,14.9486,14.9585,14.8499,14.8598,233128.0
2017-08-18 09:55:00,15.06,15.09,15.01,15.01,216368.0,14.8598,14.8894,14.8105,14.8105,216368.0
2017-08-18 10:00:00,15.02,15.09,15.01,15.08,176060.0,14.8203,14.8894,14.8105,14.8795,176060.0
2017-08-18 10:05:00,15.09,15.15,15.08,15.14,84560.0,14.8894,14.9486,14.8795,14.9387,84560.0
2017-08-18 10:10:00,15.13,15.15,15.11,15.15,102864.0,14.9289,14.9486,14.9091,14.9486,102864.0
2017-08-18 10:15:00,15.14,15.19,15.14,15.14,278612.0,14.9387,14.9881,14.9387,14.9387,278612.0
2017-08-18 10:20:00,15.14,15.2,15.14,15.18,85428.0,14.9387,14.9979,14.9387,14.9782,85428.0
2017-08-18 10:25:00,15.17,15.19,15.15,15.16,32660.0,14.9683,14.9881,14.9486,14.9585,32660.0
2017-08-18 10:30:00,15.15,15.15,15.11,15.13,105444.0,14.9486,14.9486,14.9091,14.9289,105444.0
2017-08-18 10:35:00,15.15,15.18,15.14,15.17,71444.0,14.9486,14.9782,14.9387,14.9683,71444.0
2017-08-18 10:40:00,15.18,15.21,15.17,15.19,294988.0,14.9782,15.0078,14.9683,14.9881,294988.0
2017-08-18 10:45:00,15.18,15.18,15.12,15.13,102184.0,14.9782,14.9782,14.919,14.9289,102184.0
2017-08-18 10:50:00,15.13,15.17,15.13,15.16,83332.0,14.9289,14.9683,14.9289,14.9585,83332.0
2017-08-18 10:55:00,15.17,15.19,15.16,15.16,31016.0,14.9683,14.9881,14.9585,14.9585,31016.0
2017-08-18 11:00:00,15.18,15.19,15.13,15.16,47924.0,14.9782,14.9881,14.9289,14.9585,47924.0
2017-08-18 11:05:00,15.14,15.15,15.09,15.11,136972.0,14.9387,14.9486,14.8894,14.9091,136972.0
2017-08-18 11:10:00,15.12,15.12,15.09,15.11,54788.0,14.919,14.919,14.8894,14.9091,54788.0
2017-08-18 11:15:00,15.1,15.2,15.1,15.19,157396.0,14.8993,14.9979,14.8993,14.9881,157396.0
2017-08-18 11:20:00,15.2,15.2,15.17,15.19,153284.0,14.9979,14.9979,14.9683,14.9881,153284.0
2017-08-18 11:25:00,15.19,15.26,15.19,15.25,183188.0,14.9881,15.0571,14.9881,15.0473,183188.0
2017-08-18 11:30:00,15.25,15.27,15.23,15.26,108632.0,15.0473,15.067,15.0275,15.0571,108632.0
2017-08-18 11:35:00,15.25,15.25,15.22,15.25,58936.0,15.0473,15.0473,15.0177,15.0473,58936.0
2017-08-18 11:40:00,15.25,15.26,15.22,15.24,66684.0,15.0473,15.0571,15.0177,15.0374,66684.0
2017-08-18 11:45:00,15.24,15.27,15.23,15.26,90116.0,15.0374,15.067,15.0275,15.0571,90116.0
2017-08-18 11:50:00,15.27,15.31,15.27,15.3,286968.0,15.067,15.1065,15.067,15.0966,286968.0
2017-08-18 11:55:00,15.3,15.31,15.29,15.29,74972.0,15.0966,15.1065,15.0867,15.0867,74972.0
2017-08-18 12:00:00,15.29,15.29,15.24,15.24,57312.0,15.0867,15.0867,15.0374,15.0374,57312.0
2017-08-18 12:05:00,15.25,15.27,15.24,15.26,85020.0,15.0473,15.067,15.0374,15.0571,85020.0
2017-08-18 12:10:00,15.27,15.28,15.24,15.25,53188.0,15.067,15.0769,15.0374,15.0473,53188.0
2017-08-18 12:15:00,15.26,15.27,15.25,15.26,100928.0,15.0571,15.067,15.0473,15.0571,100928.0
2017-08-18 12:20:00,15.24,15.25,15.22,15.24,78612.0,15.0374,15.0473,15.0177,15.0374,78612.0
2017-08-18 12:25:00,15.24,15.29,15.24,15.28,88396.0,15.0374,15.0867,15.0374,15.0769,88396.0
2017-08-18 12:30:00,15.29,15.3,15.27,15.29,86424.0,15.0867,15.0966,15.067,15.0867,86424.0
2017-08-18 12:35:00,15.29,15.29,15.27,15.29,109480.0,15.0867,15.0867,15.067,15.0867,109480.0
2017-08-18 12:40:00,15.29,15.34,15.29,15.3,372348.0,15.0867,15.1361,15.0867,15.0966,372348.0
2017-08-18 12:45:00,15.3,15.33,15.28,15.32,277044.0,15.0966,15.1262,15.0769,15.1163,277044.0
2017-08-18 12:50:00,15.32,15.33,15.3,15.32,190804.0,15.1163,15.1262,15.0966,15.1163,190804.0
2017-08-18 12:55:00,15.32,15.33,15.3,15.3,84616.0,15.1163,15.1262,15.0966,15.0966,84616.0
2017-08-18 13:00:00,15.3,15.32,15.27,15.27,166196.0,15.0966,15.1163,15.067,15.067,166196.0
2017-08-18 13:05:00,15.28,15.3,15.27,15.28,95648.0,15.0769,15.0966,15.067,15.0769,95648.0
2017-08-18 13:10:00,15.28,15.3,15.26,15.26,48672.0,15.0769,15.0966,15.0571,15.0571,48672.0
2017-08-18 13:15:00,15.27,15.28,15.24,15.26,202692.0,15.067,15.0769,15.0374,15.0571,202692.0
2017-08-18 13:20:00,15.26,15.27,15.25,15.26,43876.0,15.0571,15.067,15.0473,15.0571,43876.0
2017-08-18 13:25:00,15.27,15.29,15.26,15.27,140880.0,15.067,15.0867,15.0571,15.067,140880.0
2017-08-18 13:30:00,15.27,15.28,15.27,15.27,29240.0,15.067,15.0769,15.067,15.067,29240.0
2017-08-18 13:35:00,15.27,15.27,15.22,15.23,139952.0,15.067,15.067,15.0177,15.0275,139952.0
2017-08-18 13:40:00,15.23,15.23,15.2,15.21,78864.0,15.0275,15.0275,14.9979,15.0078,78864.0
2017-08-18 13:45:00,15.2,15.23,15.2,15.22,36008.0,14.9979,15.0275,14.9979,15.0177,36008.0
2017-08-18 13:50:00,15.23,15.24,15.21,15.22,39636.0,15.0275,15.0374,15.0078,15.0177,39636.0
2017-08-18 13:55:00,15.22,15.22,15.17,15.17,58904.0,15.0177,15.0177,14.9683,14.9683,58904.0
2017-08-18 14:00:00,15.17,15.2,15.17,15.19,80452.0,14.9683,14.9979,14.9683,14.9881,80452.0
2017-08-18 14:05:00,15.21,15.21,15.19,15.21,13000.0,15.0078,15.0078,14.9881,15.0078,13000.0
2017-08-18 14:10:00,15.21,15.23,15.21,15.22,81600.0,15.0078,15.0275,15.0078,15.0177,81600.0
2017-08-18 14:15:00,15.23,15.23,15.21,15.21,11512.0,15.0275,15.0275,15.0078,15.0078,11512.0
2017-08-18 14:20:00,15.21,15.22,15.19,15.22,22432.0,15.0078,15.0177,14.9881,15.0177,22432.0
2017-08-18 14:25:00,15.22,15.25,15.22,15.22,36116.0,15.0177,15.0473,15.0177,15.0177,36116.0
2017-08-18 14:30:00,15.23,15.24,15.22,15.22,51976.0,15.0275,15.0374,15.0177,15.0177,51976.0
2017-08-18 14:35:00,15.23,15.24,15.23,15.24,11200.0,15.0275,15.0374,15.0275,15.0374,11200.0
2017-08-18 14:40:00,15.22,15.23,15.21,15.22,39296.0,15.0177,15.0275,15.0078,15.0177,39296.0
2017-08-18 14:45:00,15.23,15.23,15.21,15.22,84648.0,15.0275,15.0275,15.0078,15.0177,84648.0
2017-08-18 14:50:00,15.22,15.22,15.2,15.2,19456.0,15.0177,15.0177,14.9979,14.9979,19456.0
2017-08-18 14:55:00,15.2,15.21,15.2,15.21,20440.0,14.9979,15.0078,14.9979,15.0078,20440.0
2017-08-18 15:00:00,15.21,15.22,15.2,15.21,17376.0,15.0078,15.0177,14.9979,15.0078,17376.0
2017-08-18 15:05:00,15.21,15.24,15.21,15.24,21444.0,15.0078,15.0374,15.0078,15.0374,21444.0
2017-08-18 15:10:00,15.23,15.23,15.21,15.22,38696.0,15.0275,15.0275,15.0078,15.0177,38696.0
2017-08-18 15:15:00,15.22,15.22,15.2,15.2,37616.0,15.0177,15.0177,14.9979,14.9979,37616.0
2017-08-18 15:20:00,15.2,15.21,15.18,15.2,131724.0,14.9979,15.0078,14.9782,14.9979,131724.0
2017-08-18 15:25:00,15.2,15.21,15.2,15.21,16008.0,14.9979,15.0078,14.9979,15.0078,16008.0
2017-08-18 15:30:00,15.21,15.21,15.19,15.2,52856.0,15.0078,15.0078,14.9881,14.9979,52856.0
2017-08-18 15:35:00,15.19,15.22,15.19,15.21,105444.0,14.9881,15.0177,14.9881,15.0078,105444.0
2017-08-18 15:40:00,15.21,15.21,15.2,15.2,63028.0,15.0078,15.0078,14.9979,14.9979,63028.0
2017-08-18 15:45:00,15.2,15.22,15.19,15.19,265468.0,14.9979,15.0177,14.9881,14.9881,265468.0
2017-08-18 15:50:00,15.19,15.19,15.15,15.16,264408.0,14.9881,14.9881,14.9486,14.9585,264408.0
2017-08-18 15:55:00,15.16,15.16,15.12,15.13,313864.0,14.9585,14.9585,14.919,14.9289,313864.0
2017-08-21 09:30:00,15.13,15.13,15.08,15.12,128720.0,14.9289,14.9289,14.8795,14.919,128720.0
2017-08-21 09:35:00,15.12,15.17,15.09,15.17,117428.0,14.919,14.9683,14.8894,14.9683,117428.0
2017-08-21 09:40:00,15.16,15.19,15.15,15.15,118176.0,14.9585,14.9881,14.9486,14.9486,118176.0
2017-08-21 09:45:00,15.16,15.17,15.13,15.17,137932.0,14.9585,14.9683,14.9289,14.9683,137932.0
2017-08-21 09:50:00,15.16,15.17,15.13,15.13,54800.0,14.9585,14.9683,14.9289,14.9289,54800.0
2017-08-21 09:55:00,15.12,15.12,15.06,15.08,159836.0,14.919,14.919,14.8598,14.8795,159836.0
2017-08-21 10:00:00,15.07,15.08,15.01,15.04,212264.0,14.8697,14.8795,14.8105,14.8401,212264.0
2017-08-21 10:05:00,15.03,15.05,15.01,15.05,111924.0,14.8302,14.8499,14.8105,14.8499,111924.0
2017-08-21 10:10:00,15.05,15.05,14.96,14.98,205636.0,14.8499,14.8499,14.7611,14.7809,205636.0
2017-08-21 10:15:00,14.98,14.99,14.95,14.97,142540.0,14.7809,14.7907,14.7513,14.771,142540.0
2017-08-21 10:20:00,14.97,14.97,14.9,14.91,157704.0,14.771,14.771,14.7019,14.7118,157704.0
2017-08-21 10:25:00,14.92,14.96,14.92,14.95,95080.0,14.7217,14.7611,14.7217,14.7513,95080.0
2017-08-21 10:30:00,14.95,14.99,14.95,14.97,49104.0,14.7513,14.7907,14.7513,14.771,49104.0
2017-08-21 10:35:00,14.97,14.98,14.94,14.94,61128.0,14.771,14.7809,14.7414,14.7414,61128.0
2017-08-21 10:40:00,14.94,15.01,14.94,14.99,128808.0,14.7414,14.8105,14.7414,14.7907,128808.0
2017-08-21 10:45:00,14.97,14.99,14.97,14.97,132436.0,14.771,14.7907,14.771,14.771,132436.0
2017-08-21 10:50:00,14.97,15.0,14.97,14.99,43368.0,14.771,14.8006,14.771,14.7907,43368.0
2017-08-21 10:55:00,14.99,15.0,14.97,14.99,56308.0,14.7907,14.8006,14.771,14.7907,56308.0
2017-08-21 11:00:00,14.98,14.99,14.95,14.95,56024.0,14.7809,14.7907,14.7513,14.7513,56024.0
2017-08-21 11:05:00,14.94,14.97,14.93,14.97,20004.0,14.7414,14.771,14.7315,14.771,20004.0
2017-08-21 11:10:00,14.97,15.03,14.97,15.03,120560.0,14.771,14.8302,14.771,14.8302,120560.0
2017-08-21 11:15:00,15.02,15.04,15.02,15.03,223204.0,14.8203,14.8401,14.8203,14.8302,223204.0
2017-08-21 11:20:00,15.03,15.05,15.02,15.04,90156.0,14.8302,14.8499,14.8203,14.8401,90156.0
2017-08-21 11:25:00,15.03,15.05,15.02,15.03,53700.0,14.8302,14.8499,14.8203,14.8302,53700.0
2017-08-21 11:30:00,15.04,15.09,15.03,15.08,190180.0,14.8401,14.8894,14.8302,14.8795,190180.0
2017-08-21 11:35:00,15.08,15.08,15.06,15.08,138200.0,14.8795,14.8795,14.8598,14.8795,138200.0
2017-08-21 11:40:00,15.08,15.13,15.08,15.11,104648.0,14.8795,14.9289,14.8795,14.9091,104648.0
2017-08-21 11:45:00,15.1,15.12,15.1,15.1,79500.0,14.8993,14.919,14.8993,14.8993,79500.0
2017-08-21 11:50:00,15.09,15.1,15.09,15.09,21248.0,14.8894,14.8993,14.8894,14.8894,21248.0
2017-08-21 11:55:00,15.1,15.1,15.08,15.08,42600.0,14.8993,14.8993,14.8795,14.8795,42600.0
2017-08-21 12:00:00,15.09,15.1,15.09,15.09,71720.0,14.8894,14.8993,14.8894,14.8894,71720.0
2017-08-21 12:05:00,15.09,15.1,15.08,15.09,30972.0,14.8894,14.8993,14.8795,14.8894,30972.0
2017-08-21 12:10:00,15.09,15.1,15.09,15.09,64260.0,14.8894,14.8993,14.8894,14.8894,64260.0
2017-08-21 12:15:00,15.09,15.09,15.08,15.09,8532.0,14.8894,14.8894,14.8795,14.8894,8532.0
2017-08-21 12:20:00,15.08,15.12,15.08,15.12,64944.0,14.8795,14.919,14.8795,14.919,64944.0
2017-08-21 12:25:00,15.12,15.15,15.12,15.13,121684.0,14.919,14.9486,14.919,14.9289,121684.0
2017-08-21 12:30:00,15.12,15.13,15.11,15.13,32868.0,14.919,14.9289,14.9091,14.9289,32868.0
2017-08-21 12:35:00,15.12,15.13,15.11,15.11,20320.0,14.919,14.9289,14.9091,14.9091,20320.0
2017-08-21 12:40:00,15.11,15.11,15.09,15.1,53140.0,14.9091,14.9091,14.8894,14.8993,53140.0
2017-08-21 12:45:00,15.09,15.09,15.08,15.09,35648.0,14.8894,14.8894,14.8795,14.8894,35648.0
2017-08-21 12:50:00,15.09,15.09,15.09,15.09,7600.0,14.8894,14.8894,14.8894,14.8894,7600.0
2017-08-21 12:55:00,15.1,15.1,15.1,15.1,9800.0,14.8993,14.8993,14.8993,14.8993,9800.0
2017-08-21 13:00:00,15.1,15.1,15.07,15.08,38120.0,14.8993,14.8993,14.8697,14.8795,38120.0
2017-08-21 13:05:00,15.11,15.11,15.1,15.1,8500.0,14.9091,14.9091,14.8993,14.8993,8500.0
2017-08-21 13:10:00,15.09,15.09,15.06,15.06,10800.0,14.8894,14.8894,14.8598,14.8598,10800.0
2017-08-21 13:15:00,15.06,15.07,15.06,15.07,39200.0,14.8598,14.8697,14.8598,14.8697,39200.0
2017-08-21 13:20:00,15.07,15.08,15.07,15.08,21996.0,14.8697,14.8795,14.8697,14.8795,21996.0
2017-08-21 13:25:00,15.08,15.08,15.05,15.05,92560.0,14.8795,14.8795,14.8499,14.8499,92560.0
2017-08-21 13:30:00,15.05,15.07,15.05,15.06,11288.0,14.8499,14.8697,14.8499,14.8598,11288.0
2017-08-21 13:35:00,15.05,15.06,15.04,15.05,19140.0,14.8499,14.8598,14.8401,14.8499,19140.0
2017-08-21 13:40:00,15.06,15.06,15.05,15.06,20176.0,14.8598,14.8598,14.8499,14.8598,20176.0
2017-08-21 13:45:00,15.06,15.07,15.05,15.06,40800.0,14.8598,14.8697,14.8499,14.8598,40800.0
2017-08-21 13:50:00,15.07,15.07,15.05,15.05,25440.0,14.8697,14.8697,14.8499,14.8499,25440.0
2017-08-21 13:55:00,15.04,15.05,15.03,15.03,15912.0,14.8401,14.8499,14.8302,14.8302,15912.0
2017-08-21 14:00:00,15.04,15.05,15.04,15.04,32164.0,14.8401,14.8499,14.8401,14.8401,32164.0
2017-08-21 14:05:00,15.04,15.04,15.03,15.03,10400.0,14.8401,14.8401,14.8302,14.8302,10400.0
2017-08-21 14:10:00,15.03,15.05,15.03,15.04,16960.0,14.8302,14.8499,14.8302,14.8401,16960.0
2017-08-21 14:15:00,15.04,15.04,15.03,15.03,33388.0,14.8401,14.8401,14.8302,14.8302,33388.0
2017-08-21 14:20:00,15.03,15.05,15.03,15.05,15600.0,14.8302,14.8499,14.8302,14.8499,15600.0
2017-08-21 14:25:00,15.05,15.06,15.04,15.05,56920.0,14.8499,14.8598,14.8401,14.8499,56920.0
2017-08-21 14:30:00,15.05,15.06,15.04,15.05,11856.0,14.8499,14.8598,14.8401,14.8499,11856.0
2017-08-21 14:35:00,15.04,15.05,15.03,15.03,16400.0,14.8401,14.8499,14.8302,14.8302,16400.0
2017-08-21 14:40:00,15.03,15.04,15.01,15.04,57444.0,14.8302,14.8401,14.8105,14.8401,57444.0
2017-08-21 14:45:00,15.04,15.05,15.04,15.04,9680.0,14.8401,14.8499,14.8401,14.8401,9680.0
2017-08-21 14:50:00,15.04,15.06,15.04,15.04,8852.0,14.8401,14.8598,14.8401,14.8401,8852.0
2017-08-21 14:55:00,15.04,15.05,15.04,15.04,14800.0,14.8401,14.8499,14.8401,14.8401,14800.0
2017-08-21 15:00:00,15.04,15.04,15.02,15.03,24260.0,14.8401,14.8401,14.8203,14.8302,24260.0
2017-08-21 15:05:00,15.03,15.04,15.03,15.03,11056.0,14.8302,14.8401,14.8302,14.8302,11056.0
2017-08-21 15:10:00,15.03,15.03,14.98,14.99,65236.0,14.8302,14.8302,14.7809,14.7907,65236.0
2017-08-21 15:15:00,15.0,15.0,15.0,15.0,7600.0,14.8006,14.8006,14.8006,14.8006,7600.0
2017-08-21 15:20:00,15.01,15.05,15.01,15.04,192684.0,14.8105,14.8499,14.8105,14.8401,192684.0
2017-08-21 15:25:00,15.05,15.07,15.04,15.06,57076.0,14.8499,14.8697,14.8401,14.8598,57076.0
2017-08-21 15:30:00,15.07,15.08,15.06,15.07,44096.0,14.8697,14.8795,14.8598,14.8697,44096.0
2017-08-21 15:35:00,15.07,15.08,15.06,15.07,60604.0,14.8697,14.8795,14.8598,14.8697,60604.0
2017-08-21 15:40:00,15.07,15.08,15.06,15.08,49344.0,14.8697,14.8795,14.8598,14.8795,49344.0
2017-08-21 15:45:00,15.08,15.1,15.08,15.09,189940.0,14.8795,14.8993,14.8795,14.8894,189940.0
2017-08-21 15:50:00,15.09,15.12,15.09,15.11,112080.0,14.8894,14.919,14.8894,14.9091,112080.0
2017-08-21 15:55:00,15.11,15.12,15.1,15.1,240880.0,14.9091,14.919,14.8993,14.8993,240880.0
2017-08-22 09:30:00,15.25,15.29,15.24,15.29,371260.0,15.0473,15.0867,15.0374,15.0867,371260.0
2017-08-22 09:35:00,15.31,15.38,15.31,15.37,391116.0,15.1065,15.1755,15.1065,15.1657,391116.0
2017-08-22 09:40:00,15.37,15.38,15.35,15.35,85408.0,15.1657,15.1755,15.1459,15.1459,85408.0
2017-08-22 09:45:00,15.36,15.38,15.36,15.38,147644.0,15.1558,15.1755,15.1558,15.1755,147644.0
2017-08-22 09:50:00,15.39,15.4,15.38,15.39,167836.0,15.1854,15.1953,15.1755,15.1854,167836.0
2017-08-22 09:55:00,15.39,15.39,15.35,15.36,98732.0,15.1854,15.1854,15.1459,15.1558,98732.0
2017-08-22 10:00:00,15.36,15.39,15.36,15.37,44400.0,15.1558,15.1854,15.1558,15.1657,44400.0
2017-08-22 10:05:00,15.37,15.38,15.36,15.38,16800.0,15.1657,15.1755,15.1558,15.1755,16800.0
2017-08-22 10:10:00,15.38,15.4,15.37,15.4,74384.0,15.1755,15.1953,15.1657,15.1953,74384.0
2017-08-22 10:15:00,15.4,15.42,15.38,15.41,235948.0,15.1953,15.215,15.1755,15.2051,235948.0
2017-08-22 10:20:00,15.42,15.43,15.41,15.43,93000.0,15.215,15.2249,15.2051,15.2249,93000.0
2017-08-22 10:25:00,15.43,15.43,15.42,15.43,41376.0,15.2249,15.2249,15.215,15.2249,41376.0
2017-08-22 10:30:00,15.43,15.43,15.42,15.42,75088.0,15.2249,15.2249,15.215,15.215,75088.0
2017-08-22 10:35:00,15.42,15.43,15.41,15.42,39648.0,15.215,15.2249,15.2051,15.215,39648.0
2017-08-22 10:40:00,15.42,15.42,15.41,15.41,18132.0,15.215,15.215,15.2051,15.2051,18132.0
2017-08-22 10:45:00,15.42,15.43,15.42,15.42,24128.0,15.215,15.2249,15.215,15.215,24128.0
2017-08-22 10:50:00,15.43,15.46,15.43,15.46,85940.0,15.2249,15.2545,15.2249,15.2545,85940.0
2017-08-22 10:55:00,15.46,15.46,15.45,15.46,165608.0,15.2545,15.2545,15.2446,15.2545,165608.0
2017-08-22 11:00:00,15.46,15.47,15.45,15.46,256220.0,15.2545,15.2643,15.2446,15.2545,256220.0
2017-08-22 11:05:00,15.46,15.47,15.46,15.46,27932.0,15.2545,15.2643,15.2545,15.2545,27932.0
2017-08-22 11:10:00,15.46,15.47,15.45,15.46,33280.0,15.2545,15.2643,15.2446,15.2545,33280.0
2017-08-22 11:15:00,15.46,15.47,15.45,15.46,18320.0,15.2545,15.2643,15.2446,15.2545,18320.0
2017-08-22 11:20:00,15.46,15.48,15.46,15.48,30064.0,15.2545,15.2742,15.2545,15.2742,30064.0
2017-08-22 11:25:00,15.48,15.48,15.47,15.47,48836.0,15.2742,15.2742,15.2643,15.2643,48836.0
2017-08-22 11:30:00,15.48,15.5,15.47,15.49,22700.0,15.2742,15.2939,15.2643,15.2841,22700.0
2017-08-22 11:35:00,15.49,15.51,15.49,15.51,61400.0,15.2841,15.3038,15.2841,15.3038,61400.0
2017-08-22 11:40:00,15.51,15.51,15.49,15.49,96280.0,15.3038,15.3038,15.2841,15.2841,96280.0
2017-08-22 11:45:00,15.49,15.51,15.49,15.5,13688.0,15.2841,15.3038,15.2841,15.2939,13688.0
2017-08-22 11:50:00,15.5,15.5,15.49,15.49,69540.0,15.2939,15.2939,15.2841,15.2841,69540.0
2017-08-22 11:55:00,15.49,15.5,15.49,15.5,106660.0,15.2841,15.2939,15.2841,15.2939,106660.0
2017-08-22 12:00:00,15.5,15.54,15.5,15.52,39360.0,15.2939,15.3334,15.2939,15.3137,39360.0
2017-08-22 12:05:00,15.53,15.54,15.53,15.53,22168.0,15.3235,15.3334,15.3235,15.3235,22168.0
2017-08-22 12:10:00,15.53,15.55,15.53,15.55,35320.0,15.3235,15.3433,15.3235,15.3433,35320.0
2017-08-22 12:15:00,15.55,15.55,15.54,15.54,9600.0,15.3433,15.3433,15.3334,15.3334,9600.0
2017-08-22 12:20:00,15.53,15.53,15.52,15.52,40748.0,15.3235,15.3235,15.3137,15.3137,40748.0
2017-08-22 12:25:00,15.52,15.52,15.51,15.52,38720.0,15.3137,15.3137,15.3038,15.3137,38720.0
2017-08-22 12:30:00,15.52,15.52,15.51,15.51,6680.0,15.3137,15.3137,15.3038,15.3038,6680.0
2017-08-22 12:35:00,15.51,15.51,15.5,15.5,6456.0,15.3038,15.3038,15.2939,15.2939,6456.0
2017-08-22 12:40:00,15.5,15.51,15.5,15.51,5600.0,15.2939,15.3038,15.2939,15.3038,5600.0
2017-08-22 12:45:00,15.51,15.51,15.49,15.5,27736.0,15.3038,15.3038,15.2841,15.2939,27736.0
2017-08-22 12:50:00,15.51,15.51,15.5,15.5,12564.0,15.3038,15.3038,15.2939,15.2939,12564.0
2017-08-22 12:55:00,15.5,15.51,15.49,15.51,14200.0,15.2939,15.3038,15.2841,15.3038,14200.0
2017-08-22 13:00:00,15.52,15.53,15.52,15.53,28288.0,15.3137,15.3235,15.3137,15.3235,28288.0
2017-08-22 13:05:00,15.53,15.53,15.51,15.51,9716.0,15.3235,15.3235,15.3038,15.3038,9716.0
2017-08-22 13:10:00,15.52,15.53,15.52,15.52,26288.0,15.3137,15.3235,15.3137,15.3137,26288.0
2017-08-22 13:15:00,15.52,15.52,15.5,15.51,5200.0,15.3137,15.3137,15.2939,15.3038,5200.0
2017-08-22 13:20:00,15.51,15.52,15.51,15.51,48600.0,15.3038,15.3137,15.3038,15.3038,48600.0
2017-08-22 13:25:00,15.51,15.52,15.51,15.52,11600.0,15.3038,15.3137,15.3038,15.3137,11600.0
2017-08-22 13:30:00,15.52,15.52,15.52,15.52,8000.0,15.3137,15.3137,15.3137,15.3137,8000.0
2017-08-22 13:35:00,15.52,15.53,15.52,15.52,6800.0,15.3137,15.3235,15.3137,15.3137,6800.0
2017-08-22 13:40:00,15.52,15.52,15.49,15.49,7200.0,15.3137,15.3137,15.2841,15.2841,7200.0
2017-08-22 13:45:00,15.5,15.51,15.5,15.51,4800.0,15.2939,15.3038,15.2939,15.3038,4800.0
2017-08-22 13:50:00,15.51,15.51,15.5,15.51,3200.0,15.3038,15.3038,15.2939,15.3038,3200.0
2017-08-22 13:55:00,15.49,15.49,15.49,15.49,57168.0,15.2841,15.2841,15.2841,15.2841,57168.0
2017-08-22 14:00:00,15.49,15.5,15.49,15.49,39716.0,15.2841,15.2939,15.2841,15.2841,39716.0
2017-08-22 14:05:00,15.49,15.5,15.49,15.5,23000.0,15.2841,15.2939,15.2841,15.2939,23000.0
2017-08-22 14:10:00,15.5,15.52,15.5,15.51,6800.0,15.2939,15.3137,15.2939,15.3038,6800.0
2017-08-22 14:15:00,15.52,15.54,15.52,15.54,22600.0,15.3137,15.3334,15.3137,15.3334,22600.0
2017-08-22 14:20:00,15.54,15.55,15.54,15.54,21520.0,15.3334,15.3433,15.3334,15.3334,21520.0
2017-08-22 14:25:00,15.55,15.55,15.54,15.55,38796.0,15.3433,15.3433,15.3334,15.3433,38796.0
2017-08-22 14:30:00,15.55,15.56,15.55,15.56,19644.0,15.3433,15.3531,15.3433,15.3531,19644.0
2017-08-22 14:35:00,15.56,15.57,15.56,15.56,8908.0,15.3531,15.363,15.3531,15.3531,8908.0
2017-08-22 14:40:00,15.56,15.56,15.55,15.56,53200.0,15.3531,15.3531,15.3433,15.3531,53200.0
2017-08-22 14:45:00,15.56,15.56,15.54,15.54,7200.0,15.3531,15.3531,15.3334,15.3334,7200.0
2017-08-22 14:50:00,15.54,15.55,15.54,15.55,15932.0,15.3334,15.3433,15.3334,15.3433,15932.0
2017-08-22 14:55:00,15.54,15.54,15.54,15.54,39500.0,15.3334,15.3334,15.3334,15.3334,39500.0
2017-08-22 15:00:00,15.54,15.55,15.54,15.54,20400.0,15.3334,15.3433,15.3334,15.3334,20400.0
2017-08-22 15:05:00,15.54,15.55,15.53,15.55,9100.0,15.3334,15.3433,15.3235,15.3433,9100.0
2017-08-22 15:10:00,15.55,15.55,15.54,15.55,57796.0,15.3433,15.3433,15.3334,15.3433,57796.0
2017-08-22 15:15:00,15.55,15.56,15.54,15.55,16044.0,15.3433,15.3531,15.3334,15.3433,16044.0
2017-08-22 15:20:00,15.55,15.55,15.54,15.54,28840.0,15.3433,15.3433,15.3334,15.3334,28840.0
2017-08-22 15:25:00,15.54,15.54,15.53,15.53,10400.0,15.3334,15.3334,15.3235,15.3235,10400.0
2017-08-22 15:30:00,15.54,15.55,15.54,15.55,45400.0,15.3334,15.3433,15.3334,15.3433,45400.0
2017-08-22 15:35:00,15.55,15.56,15.54,15.56,57392.0,15.3433,15.3531,15.3334,15.3531,57392.0
2017-08-22 15:40:00,15.55,15.58,15.55,15.57,75912.0,15.3433,15.3729,15.3433,15.363,75912.0
2017-08-22 15:45:00,15.57,15.58,15.56,15.58,105392.0,15.363,15.3729,15.3531,15.3729,105392.0
2017-08-22 15:50:00,15.58,15.58,15.56,15.58,179980.0,15.3729,15.3729,15.3531,15.3729,179980.0
2017-08-22 15:55:00,15.57,15.58,15.55,15.55,316968.0,15.363,15.3729,15.3433,15.3433,316968.0
2017-08-23 09:30:00,15.4,15.42,15.37,15.39,411712.0,15.1953,15.215,15.1657,15.1854,411712.0
2017-08-23 09:35:00,15.38,15.45,15.37,15.44,383528.0,15.1755,15.2446,15.1657,15.2347,383528.0
2017-08-23 09:40:00,15.44,15.45,15.39,15.41,102400.0,15.2347,15.2446,15.1854,15.2051,102400.0
2017-08-23 09:45:00,15.42,15.46,15.42,15.45,74408.0,15.215,15.2545,15.215,15.2446,74408.0
2017-08-23 09:50:00,15.45,15.47,15.42,15.45,151540.0,15.2446,15.2643,15.215,15.2446,151540.0
2017-08-23 09:55:00,15.45,15.48,15.45,15.47,125400.0,15.2446,15.2742,15.2446,15.2643,125400.0
2017-08-23 10:00:00,15.47,15.47,15.43,15.44,69316.0,15.2643,15.2643,15.2249,15.2347,69316.0
2017-08-23 10:05:00,15.44,15.45,15.39,15.39,163012.0,15.2347,15.2446,15.1854,15.1854,163012.0
2017-08-23 10:10:00,15.39,15.43,15.39,15.42,92596.0,15.1854,15.2249,15.1854,15.215,92596.0
2017-08-23 10:15:00,15.42,15.47,15.42,15.45,57812.0,15.215,15.2643,15.215,15.2446,57812.0
2017-08-23 10:20:00,15.46,15.46,15.43,15.44,31144.0,15.2545,15.2545,15.2249,15.2347,31144.0
2017-08-23 10:25:00,15.44,15.44,15.43,15.43,5000.0,15.2347,15.2347,15.2249,15.2249,5000.0
2017-08-23 10:30:00,15.43,15.43,15.4,15.43,38324.0,15.2249,15.2249,15.1953,15.2249,38324.0
2017-08-23 10:35:00,15.42,15.42,15.4,15.4,16960.0,15.215,15.215,15.1953,15.1953,16960.0
2017-08-23 10:40:00,15.42,15.44,15.41,15.43,24240.0,15.215,15.2347,15.2051,15.2249,24240.0
2017-08-23 10:45:00,15.44,15.46,15.44,15.45,60992.0,15.2347,15.2545,15.2347,15.2446,60992.0
2017-08-23 10:50:00,15.44,15.44,15.43,15.44,9600.0,15.2347,15.2347,15.2249,15.2347,9600.0
2017-08-23 10:55:00,15.45,15.45,15.4,15.4,33600.0,15.2446,15.2446,15.1953,15.1953,33600.0
2017-08-23 11:00:00,15.4,15.43,15.4,15.43,39760.0,15.1953,15.2249,15.1953,15.2249,39760.0
2017-08-23 11:05:00,15.43,15.43,15.42,15.42,14552.0,15.2249,15.2249,15.215,15.215,14552.0
2017-08-23 11:10:00,15.43,15.43,15.4,15.41,32460.0,15.2249,15.2249,15.1953,15.2051,32460.0
2017-08-23 11:15:00,15.42,15.45,15.42,15.45,54400.0,15.215,15.2446,15.215,15.2446,54400.0
2017-08-23 11:20:00,15.46,15.48,15.45,15.47,30800.0,15.2545,15.2742,15.2446,15.2643,30800.0
2017-08-23 11:25:00,15.48,15.48,15.47,15.48,171436.0,15.2742,15.2742,15.2643,15.2742,171436.0
2017-08-23 11:30:00,15.48,15.48,15.46,15.47,5600.0,15.2742,15.2742,15.2545,15.2643,5600.0
2017-08-23 11:35:00,15.47,15.47,15.45,15.47,17800.0,15.2643,15.2643,15.2446,15.2643,17800.0
2017-08-23 11:40:00,15.48,15.49,15.46,15.46,59740.0,15.2742,15.2841,15.2545,15.2545,59740.0
2017-08-23 11:45:00,15.46,15.49,15.46,15.49,26556.0,15.2545,15.2841,15.2545,15.2841,26556.0
2017-08-23 11:50:00,15.49,15.49,15.47,15.49,24832.0,15.2841,15.2841,15.2643,15.2841,24832.0
2017-08-23 11:55:00,15.49,15.49,15.47,15.47,11940.0,15.2841,15.2841,15.2643,15.2643,11940.0
2017-08-23 12:00:00,15.47,15.47,15.46,15.46,5244.0,15.2643,15.2643,15.2545,15.2545,5244.0
2017-08-23 12:05:00,15.47,15.48,15.47,15.47,3200.0,15.2643,15.2742,15.2643,15.2643,3200.0
2017-08-23 12:10:00,15.47,15.48,15.46,15.48,16600.0,15.2643,15.2742,15.2545,15.2742,16600.0
2017-08-23 12:15:00,15.49,15.49,15.48,15.48,13200.0,15.2841,15.2841,15.2742,15.2742,13200.0
2017-08-23 12:20:00,15.47,15.47,15.46,15.46,122800.0,15.2643,15.2643,15.2545,15.2545,122800.0
2017-08-23 12:25:00,15.45,15.45,15.43,15.43,59200.0,15.2446,15.2446,15.2249,15.2249,59200.0
2017-08-23 12:30:00,15.44,15.44,15.44,15.44,4800.0,15.2347,15.2347,15.2347,15.2347,4800.0
2017-08-23 12:35:00,15.44,15.44,15.43,15.44,4544.0,15.2347,15.2347,15.2249,15.2347,4544.0
2017-08-23 12:40:00,15.43,15.43,15.42,15.43,28000.0,15.2249,15.2249,15.215,15.2249,28000.0
2017-08-23 12:45:00,15.43,15.43,15.41,15.42,44796.0,15.2249,15.2249,15.2051,15.215,44796.0
2017-08-23 12:50:00,15.42,15.43,15.42,15.42,34048.0,15.215,15.2249,15.215,15.215,34048.0
2017-08-23 12:55:00,15.43,15.44,15.43,15.44,38968.0,15.2249,15.2347,15.2249,15.2347,38968.0
2017-08-23 13:00:00,15.44,15.45,15.43,15.43,34800.0,15.2347,15.2446,15.2249,15.2249,34800.0
2017-08-23 13:05:00,15.43,15.44,15.42,15.44,24472.0,15.2249,15.2347,15.215,15.2347,24472.0
2017-08-23 13:10:00,15.44,15.44,15.43,15.43,13596.0,15.2347,15.2347,15.2249,15.2249,13596.0
2017-08-23 13:15:00,15.43,15.43,15.4,15.41,72796.0,15.2249,15.2249,15.1953,15.2051,72796.0
2017-08-23 13:20:00,15.4,15.41,15.4,15.41,10400.0,15.1953,15.2051,15.1953,15.2051,10400.0
2017-08-23 13:25:00,15.4,15.42,15.4,15.41,24344.0,15.1953,15.215,15.1953,15.2051,24344.0
2017-08-23 13:30:00,15.4,15.41,15.4,15.4,5348.0,15.1953,15.2051,15.1953,15.1953,5348.0
2017-08-23 13:35:00,15.4,15.41,15.4,15.4,18084.0,15.1953,15.2051,15.1953,15.1953,18084.0
2017-08-23 13:40:00,15.4,15.42,15.4,15.42,20800.0,15.1953,15.215,15.1953,15.215,20800.0
2017-08-23 13:45:00,15.41,15.41,15.4,15.4,10800.0,15.2051,15.2051,15.1953,15.1953,10800.0
2017-08-23 13:50:00,15.4,15.4,15.38,15.38,40972.0,15.1953,15.1953,15.1755,15.1755,40972.0
2017-08-23 13:55:00,15.38,15.4,15.38,15.4,14916.0,15.1755,15.1953,15.1755,15.1953,14916.0
2017-08-23 14:00:00,15.4,15.42,15.4,15.42,14600.0,15.1953,15.215,15.1953,15.215,14600.0
2017-08-23 14:05:00,15.41,15.41,15.4,15.4,11600.0,15.2051,15.2051,15.1953,15.1953,11600.0
2017-08-23 14:10:00,15.4,15.45,15.4,15.44,111328.0,15.1953,15.2446,15.1953,15.2347,111328.0
2017-08-23 14:15:00,15.45,15.45,15.43,15.44,10600.0,15.2446,15.2446,15.2249,15.2347,10600.0
2017-08-23 14:20:00,15.43,15.44,15.43,15.44,18000.0,15.2249,15.2347,15.2249,15.2347,18000.0
2017-08-23 14:25:00,15.44,15.44,15.43,15.43,13600.0,15.2347,15.2347,15.2249,15.2249,13600.0
2017-08-23 14:30:00,15.45,15.46,15.44,15.45,31160.0,15.2446,15.2545,15.2347,15.2446,31160.0
2017-08-23 14:35:00,15.45,15.45,15.44,15.45,30000.0,15.2446,15.2446,15.2347,15.2446,30000.0
2017-08-23 14:40:00,15.45,15.46,15.45,15.46,22400.0,15.2446,15.2545,15.2446,15.2545,22400.0
2017-08-23 14:45:00,15.46,15.47,15.45,15.46,51252.0,15.2545,15.2643,15.2446,15.2545,51252.0
2017-08-23 14:50:00,15.47,15.48,15.46,15.47,93152.0,15.2643,15.2742,15.2545,15.2643,93152.0
2017-08-23 14:55:00,15.47,15.47,15.46,15.46,7548.0,15.2643,15.2643,15.2545,15.2545,7548.0
2017-08-23 15:00:00,15.46,15.47,15.45,15.45,13200.0,15.2545,15.2643,15.2446,15.2446,13200.0
2017-08-23 15:05:00,15.45,15.46,15.45,15.46,6000.0,15.2446,15.2545,15.2446,15.2545,6000.0
2017-08-23 15:10:00,15.46,15.46,15.46,15.46,21920.0,15.2545,15.2545,15.2545,15.2545,21920.0
2017-08-23 15:15:00,15.46,15.47,15.46,15.47,25300.0,15.2545,15.2643,15.2545,15.2643,25300.0
2017-08-23 15:20:00,15.47,15.48,15.47,15.48,7600.0,15.2643,15.2742,15.2643,15.2742,7600.0
2017-08-23 15:25:00,15.48,15.49,15.48,15.48,60936.0,15.2742,15.2841,15.2742,15.2742,60936.0
2017-08-23 15:30:00,15.48,15.49,15.48,15.48,29812.0,15.2742,15.2841,15.2742,15.2742,29812.0
2017-08-23 15:35:00,15.48,15.51,15.48,15.5,185660.0,15.2742,15.3038,15.2742,15.2939,185660.0
2017-08-23 15:40:00,15.5,15.51,15.49,15.49,46688.0,15.2939,15.3038,15.2841,15.2841,46688.0
2017-08-23 15:45:00,15.49,15.49,15.47,15.47,60036.0,15.2841,15.2841,15.2643,15.2643,60036.0
2017-08-23 15:50:00,15.47,15.47,15.46,15.46,158016.0,15.2643,15.2643,15.2545,15.2545,158016.0
2017-08-23 15:55:00,15.47,15.47,15.44,15.44,298608.0,15.2643,15.2643,15.2347,15.2347,298608.0
2017-08-24 09:30:00,15.51,15.53,15.5,15.53,95556.0,15.3038,15.3235,15.2939,15.3235,95556.0
2017-08-24 09:35:00,15.52,15.54,15.47,15.47,76608.0,15.3137,15.3334,15.2643,15.2643,76608.0
2017-08-24 09:40:00,15.47,15.48,15.42,15.43,104212.0,15.2643,15.2742,15.215,15.2249,104212.0
2017-08-24 09:45:00,15.43,15.43,15.4,15.4,163740.0,15.2249,15.2249,15.1953,15.1953,163740.0
2017-08-24 09:50:00,15.4,15.4,15.34,15.37,345560.0,15.1953,15.1953,15.1361,15.1657,345560.0
2017-08-24 09:55:00,15.37,15.37,15.33,15.35,165952.0,15.1657,15.1657,15.1262,15.1459,165952.0
2017-08-24 10:00:00,15.34,15.37,15.33,15.37,43208.0,15.1361,15.1657,15.1262,15.1657,43208.0
2017-08-24 10:05:00,15.36,15.38,15.3,15.33,123532.0,15.1558,15.1755,15.0966,15.1262,123532.0
2017-08-24 10:10:00,15.33,15.33,15.28,15.32,128264.0,15.1262,15.1262,15.0769,15.1163,128264.0
2017-08-24 10:15:00,15.33,15.35,15.32,15.33,106148.0,15.1262,15.1459,15.1163,15.1262,106148.0
2017-08-24 10:20:00,15.34,15.36,15.32,15.35,125704.0,15.1361,15.1558,15.1163,15.1459,125704.0
2017-08-24 10:25:00,15.35,15.39,15.35,15.36,116560.0,15.1459,15.1854,15.1459,15.1558,116560.0
2017-08-24 10:30:00,15.37,15.4,15.37,15.4,24780.0,15.1657,15.1953,15.1657,15.1953,24780.0
2017-08-24 10:35:00,15.42,15.43,15.4,15.41,169704.0,15.215,15.2249,15.1953,15.2051,169704.0
2017-08-24 10:40:00,15.41,15.42,15.4,15.4,46716.0,15.2051,15.215,15.1953,15.1953,46716.0
2017-08-24 10:45:00,15.4,15.42,15.38,15.38,37600.0,15.1953,15.215,15.1755,15.1755,37600.0
2017-08-24 10:50:00,15.39,15.41,15.39,15.4,9200.0,15.1854,15.2051,15.1854,15.1953,9200.0
2017-08-24 10:55:00,15.4,15.43,15.38,15.38,101480.0,15.1953,15.2249,15.1755,15.1755,101480.0
2017-08-24 11:00:00,15.38,15.39,15.37,15.38,13060.0,15.1755,15.1854,15.1657,15.1755,13060.0
2017-08-24 11:05:00,15.38,15.39,15.37,15.37,8200.0,15.1755,15.1854,15.1657,15.1657,8200.0
2017-08-24 11:10:00,15.38,15.39,15.33,15.33,71436.0,15.1755,15.1854,15.1262,15.1262,71436.0
2017-08-24 11:15:00,15.31,15.31,15.24,15.26,256092.0,15.1065,15.1065,15.0374,15.0571,256092.0
2017-08-24 11:20:00,15.26,15.28,15.23,15.27,97480.0,15.0571,15.0769,15.0275,15.067,97480.0
2017-08-24 11:25:00,15.27,15.27,15.21,15.24,184340.0,15.067,15.067,15.0078,15.0374,184340.0
2017-08-24 11:30:00,15.24,15.25,15.17,15.19,192376.0,15.0374,15.0473,14.9683,14.9881,192376.0
2017-08-24 11:35:00,15.19,15.22,15.18,15.21,164436.0,14.9881,15.0177,14.9782,15.0078,164436.0
2017-08-24 11:40:00,15.2,15.24,15.2,15.24,26000.0,14.9979,15.0374,14.9979,15.0374,26000.0
2017-08-24 11:45:00,15.24,15.27,15.24,15.25,115124.0,15.0374,15.067,15.0374,15.0473,115124.0
2017-08-24 11:50:00,15.26,15.26,15.22,15.23,45016.0,15.0571,15.0571,15.0177,15.0275,45016.0
2017-08-24 11:55:00,15.23,15.25,15.21,15.25,57676.0,15.0275,15.0473,15.0078,15.0473,57676.0
2017-08-24 12:00:00,15.27,15.27,15.25,15.25,50052.0,15.067,15.067,15.0473,15.0473,50052.0
2017-08-24 12:05:00,15.25,15.26,15.24,15.24,21152.0,15.0473,15.0571,15.0374,15.0374,21152.0
2017-08-24 12:10:00,15.24,15.27,15.24,15.27,18368.0,15.0374,15.067,15.0374,15.067,18368.0
2017-08-24 12:15:00,15.26,15.27,15.24,15.26,32384.0,15.0571,15.067,15.0374,15.0571,32384.0
2017-08-24 12:20:00,15.25,15.27,15.24,15.27,62140.0,15.0473,15.067,15.0374,15.067,62140.0
2017-08-24 12:25:00,15.26,15.27,15.26,15.26,34400.0,15.0571,15.067,15.0571,15.0571,34400.0
2017-08-24 12:30:00,15.26,15.29,15.26,15.27,56800.0,15.0571,15.0867,15.0571,15.067,56800.0
2017-08-24 12:35:00,15.27,15.27,15.25,15.27,38800.0,15.067,15.067,15.0473,15.067,38800.0
2017-08-24 12:40:00,15.28,15.29,15.27,15.28,68328.0,15.0769,15.0867,15.067,15.0769,68328.0
2017-08-24 12:45:00,15.28,15.3,15.27,15.3,40880.0,15.0769,15.0966,15.067,15.0966,40880.0
2017-08-24 12:50:00,15.3,15.31,15.3,15.31,70664.0,15.0966,15.1065,15.0966,15.1065,70664.0
2017-08-24 12:55:00,15.3,15.31,15.3,15.3,25200.0,15.0966,15.1065,15.0966,15.0966,25200.0
2017-08-24 13:00:00,15.3,15.3,15.29,15.3,77044.0,15.0966,15.0966,15.0867,15.0966,77044.0
2017-08-24 13:05:00,15.31,15.31,15.29,15.29,23660.0,15.1065,15.1065,15.0867,15.0867,23660.0
2017-08-24 13:10:00,15.3,15.35,15.3,15.35,123380.0,15.0966,15.1459,15.0966,15.1459,123380.0
2017-08-24 13:15:00,15.36,15.38,15.36,15.37,68492.0,15.1558,15.1755,15.1558,15.1657,68492.0
2017-08-24 13:20:00,15.37,15.37,15.36,15.37,13996.0,15.1657,15.1657,15.1558,15.1657,13996.0
2017-08-24 13:25:00,15.37,15.37,15.35,15.36,30940.0,15.1657,15.1657,15.1459,15.1558,30940.0
2017-08-24 13:30:00,15.36,15.36,15.34,15.34,53032.0,15.1558,15.1558,15.1361,15.1361,53032.0
2017-08-24 13:35:00,15.34,15.35,15.33,15.34,17400.0,15.1361,15.1459,15.1262,15.1361,17400.0
2017-08-24 13:40:00,15.35,15.35,15.32,15.32,10460.0,15.1459,15.1459,15.1163,15.1163,10460.0
2017-08-24 13:45:00,15.33,15.34,15.33,15.34,4800.0,15.1262,15.1361,15.1262,15.1361,4800.0
2017-08-24 13:50:00,15.35,15.35,15.35,15.35,6800.0,15.1459,15.1459,15.1459,15.1459,6800.0
2017-08-24 13:55:00,15.35,15.36,15.34,15.35,13972.0,15.1459,15.1558,15.1361,15.1459,13972.0
2017-08-24 14:00:00,15.35,15.36,15.35,15.36,23200.0,15.1459,15.1558,15.1459,15.1558,23200.0
2017-08-24 14:05:00,15.35,15.35,15.31,15.32,35988.0,15.1459,15.1459,15.1065,15.1163,35988.0
2017-08-24 14:10:00,15.32,15.32,15.28,15.29,12496.0,15.1163,15.1163,15.0769,15.0867,12496.0
2017-08-24 14:15:00,15.3,15.33,15.3,15.33,21500.0,15.0966,15.1262,15.0966,15.1262,21500.0
2017-08-24 14:20:00,15.33,15.34,15.32,15.34,36984.0,15.1262,15.1361,15.1163,15.1361,36984.0
2017-08-24 14:25:00,15.34,15.34,15.32,15.34,10080.0,15.1361,15.1361,15.1163,15.1361,10080.0
2017-08-24 14:30:00,15.33,15.36,15.33,15.36,9460.0,15.1262,15.1558,15.1262,15.1558,9460.0
2017-08-24 14:35:00,15.36,15.38,15.35,15.35,118712.0,15.1558,15.1755,15.1459,15.1459,118712.0
2017-08-24 14:40:00,15.35,15.35,15.35,15.35,10400.0,15.1459,15.1459,15.1459,15.1459,10400.0
2017-08-24 14:45:00,15.35,15.35,15.33,15.33,62968.0,15.1459,15.1459,15.1262,15.1262,62968.0
2017-08-24 14:50:00,15.33,15.36,15.33,15.36,10400.0,15.1262,15.1558,15.1262,15.1558,10400.0
2017-08-24 14:55:00,15.37,15.38,15.36,15.38,50000.0,15.1657,15.1755,15.1558,15.1755,50000.0
2017-08-24 15:00:00,15.38,15.38,15.35,15.35,12148.0,15.1755,15.1755,15.1459,15.1459,12148.0
2017-08-24 15:05:00,15.36,15.36,15.34,15.35,12760.0,15.1558,15.1558,15.1361,15.1459,12760.0
2017-08-24 15:10:00,15.35,15.35,15.34,15.35,10000.0,15.1459,15.1459,15.1361,15.1459,10000.0
2017-08-24 15:15:00,15.36,15.39,15.36,15.39,49840.0,15.1558,15.1854,15.1558,15.1854,49840.0
2017-08-24 15:20:00,15.39,15.4,15.37,15.4,89968.0,15.1854,15.1953,15.1657,15.1953,89968.0
2017-08-24 15:25:00,15.39,15.4,15.38,15.38,42784.0,15.1854,15.1953,15.1755,15.1755,42784.0
2017-08-24 15:30:00,15.38,15.39,15.36,15.36,34852.0,15.1755,15.1854,15.1558,15.1558,34852.0
2017-08-24 15:35:00,15.36,15.38,15.35,15.37,32112.0,15.1558,15.1755,15.1459,15.1657,32112.0
2017-08-24 15:40:00,15.37,15.38,15.34,15.35,41516.0,15.1657,15.1755,15.1361,15.1459,41516.0
2017-08-24 15:45:00,15.35,15.36,15.34,15.34,34708.0,15.1459,15.1558,15.1361,15.1361,34708.0
2017-08-24 15:50:00,15.33,15.35,15.32,15.35,88596.0,15.1262,15.1459,15.1163,15.1459,88596.0
2017-08-24 15:55:00,15.35,15.36,15.34,15.35,153024.0,15.1459,15.1558,15.1361,15.1459,153024.0
2017-08-25 09:30:00,15.46,15.46,15.43,15.45,225276.0,15.2545,15.2545,15.2249,15.2446,225276.0
2017-08-25 09:35:00,15.45,15.46,15.42,15.43,69920.0,15.2446,15.2545,15.215,15.2249,69920.0
2017-08-25 09:40:00,15.43,15.44,15.4,15.42,195640.0,15.2249,15.2347,15.1953,15.215,195640.0
2017-08-25 09:45:00,15.43,15.43,15.39,15.41,55304.0,15.2249,15.2249,15.1854,15.2051,55304.0
2017-08-25 09:50:00,15.42,15.48,15.41,15.48,53600.0,15.215,15.2742,15.2051,15.2742,53600.0
2017-08-25 09:55:00,15.49,15.51,15.47,15.47,143176.0,15.2841,15.3038,15.2643,15.2643,143176.0
2017-08-25 10:00:00,15.47,15.54,15.47,15.49,289496.0,15.2643,15.3334,15.2643,15.2841,289496.0
2017-08-25 10:05:00,15.5,15.51,15.48,15.49,59696.0,15.2939,15.3038,15.2742,15.2841,59696.0
2017-08-25 10:10:00,15.49,15.5,15.47,15.49,77980.0,15.2841,15.2939,15.2643,15.2841,77980.0
2017-08-25 10:15:00,15.49,15.5,15.46,15.49,121696.0,15.2841,15.2939,15.2545,15.2841,121696.0
2017-08-25 10:20:00,15.5,15.5,15.45,15.47,107236.0,15.2939,15.2939,15.2446,15.2643,107236.0
2017-08-25 10:25:00,15.46,15.48,15.45,15.48,114024.0,15.2545,15.2742,15.2446,15.2742,114024.0
2017-08-25 10:30:00,15.48,15.48,15.46,15.46,73288.0,15.2742,15.2742,15.2545,15.2545,73288.0
2017-08-25 10:35:00,15.46,15.49,15.46,15.47,33620.0,15.2545,15.2841,15.2545,15.2643,33620.0
2017-08-25 10:40:00,15.47,15.47,15.44,15.44,58000.0,15.2643,15.2643,15.2347,15.2347,58000.0
2017-08-25 10:45:00,15.43,15.43,15.37,15.37,90816.0,15.2249,15.2249,15.1657,15.1657,90816.0
2017-08-25 10:50:00,15.37,15.38,15.35,15.38,223864.0,15.1657,15.1755,15.1459,15.1755,223864.0
2017-08-25 10:55:00,15.37,15.38,15.35,15.35,70544.0,15.1657,15.1755,15.1459,15.1459,70544.0
2017-08-25 11:00:00,15.34,15.35,15.28,15.29,304576.0,15.1361,15.1459,15.0769,15.0867,304576.0
2017-08-25 11:05:00,15.29,15.31,15.27,15.3,68324.0,15.0867,15.1065,15.067,15.0966,68324.0
2017-08-25 11:10:00,15.3,15.31,15.28,15.29,96708.0,15.0966,15.1065,15.0769,15.0867,96708.0
2017-08-25 11:15:00,15.28,15.31,15.26,15.31,96476.0,15.0769,15.1065,15.0571,15.1065,96476.0
2017-08-25 11:20:00,15.31,15.32,15.29,15.29,92400.0,15.1065,15.1163,15.0867,15.0867,92400.0
2017-08-25 11:25:00,15.3,15.31,15.29,15.29,77668.0,15.0966,15.1065,15.0867,15.0867,77668.0
2017-08-25 11:30:00,15.29,15.31,15.24,15.25,226720.0,15.0867,15.1065,15.0374,15.0473,226720.0
2017-08-25 11:35:00,15.25,15.3,15.25,15.27,90400.0,15.0473,15.0966,15.0473,15.067,90400.0
2017-08-25 11:40:00,15.29,15.32,15.28,15.31,409056.0,15.0867,15.1163,15.0769,15.1065,409056.0
2017-08-25 11:45:00,15.31,15.31,15.31,15.31,11652.0,15.1065,15.1065,15.1065,15.1065,11652.0
2017-08-25 11:50:00,15.32,15.32,15.29,15.31,34888.0,15.1163,15.1163,15.0867,15.1065,34888.0
2017-08-25 11:55:00,15.3,15.31,15.29,15.31,14412.0,15.0966,15.1065,15.0867,15.1065,14412.0
2017-08-25 12:00:00,15.3,15.32,15.3,15.31,74412.0,15.0966,15.1163,15.0966,15.1065,74412.0
2017-08-25 12:05:00,15.31,15.31,15.3,15.31,16800.0,15.1065,15.1065,15.0966,15.1065,16800.0
2017-08-25 12:10:00,15.31,15.33,15.31,15.33,17676.0,15.1065,15.1262,15.1065,15.1262,17676.0
2017-08-25 12:15:00,15.33,15.33,15.29,15.3,81748.0,15.1262,15.1262,15.0867,15.0966,81748.0
2017-08-25 12:20:00,15.31,15.31,15.3,15.3,28800.0,15.1065,15.1065,15.0966,15.0966,28800.0
2017-08-25 12:25:00,15.31,15.32,15.31,15.31,16800.0,15.1065,15.1163,15.1065,15.1065,16800.0
2017-08-25 12:30:00,15.31,15.32,15.29,15.29,19200.0,15.1065,15.1163,15.0867,15.0867,19200.0
2017-08-25 12:35:00,15.3,15.32,15.29,15.3,125100.0,15.0966,15.1163,15.0867,15.0966,125100.0
2017-08-25 12:40:00,15.31,15.31,15.29,15.3,26800.0,15.1065,15.1065,15.0867,15.0966,26800.0
2017-08-25 12:45:00,15.29,15.3,15.28,15.28,9600.0,15.0867,15.0966,15.0769,15.0769,9600.0
2017-08-25 12:50:00,15.29,15.31,15.29,15.31,5200.0,15.0867,15.1065,15.0867,15.1065,5200.0
2017-08-25 12:55:00,15.31,15.31,15.3,15.3,8600.0,15.1065,15.1065,15.0966,15.0966,8600.0
2017-08-25 13:00:00,15.32,15.33,15.32,15.32,46200.0,15.1163,15.1262,15.1163,15.1163,46200.0
2017-08-25 13:05:00,15.33,15.34,15.33,15.34,25524.0,15.1262,15.1361,15.1262,15.1361,25524.0
2017-08-25 13:10:00,15.34,15.35,15.34,15.35,44200.0,15.1361,15.1459,15.1361,15.1459,44200.0
2017-08-25 13:15:00,15.34,15.35,15.34,15.34,8800.0,15.1361,15.1459,15.1361,15.1361,8800.0
2017-08-25 13:20:00,15.33,15.33,15.33,15.33,12524.0,15.1262,15.1262,15.1262,15.1262,12524.0
2017-08-25 13:25:00,15.33,15.33,15.32,15.32,17004.0,15.1262,15.1262,15.1163,15.1163,17004.0
2017-08-25 13:30:00,15.32,15.32,15.31,15.31,34000.0,15.1163,15.1163,15.1065,15.1065,34000.0
2017-08-25 13:35:00,15.31,15.31,15.31,15.31,6800.0,15.1065,15.1065,15.1065,15.1065,6800.0
2017-08-25 13:40:00,15.31,15.33,15.31,15.33,9000.0,15.1065,15.1262,15.1065,15.1262,9000.0
2017-08-25 13:45:00,15.33,15.33,15.31,15.31,7200.0,15.1262,15.1262,15.1065,15.1065,7200.0
2017-08-25 13:50:00,15.31,15.32,15.31,15.32,6428.0,15.1065,15.1163,15.1065,15.1163,6428.0
2017-08-25 13:55:00,15.31,15.31,15.3,15.31,10432.0,15.1065,15.1065,15.0966,15.1065,10432.0
2017-08-25 14:00:00,15.31,15.31,15.31,15.31,18160.0,15.1065,15.1065,15.1065,15.1065,18160.0
2017-08-25 14:05:00,15.31,15.32,15.31,15.32,37200.0,15.1065,15.1163,15.1065,15.1163,37200.0
2017-08-25 14:10:00,15.33,15.34,15.33,15.34,40716.0,15.1262,15.1361,15.1262,15.1361,40716.0
2017-08-25 14:15:00,15.34,15.35,15.34,15.34,10400.0,15.1361,15.1459,15.1361,15.1361,10400.0
2017-08-25 14:20:00,15.34,15.34,15.34,15.34,6424.0,15.1361,15.1361,15.1361,15.1361,6424.0
2017-08-25 14:25:00,15.34,15.34,15.33,15.33,40800.0,15.1361,15.1361,15.1262,15.1262,40800.0
2017-08-25 14:30:00,15.34,15.34,15.34,15.34,9584.0,15.1361,15.1361,15.1361,15.1361,9584.0
2017-08-25 14:35:00,15.34,15.34,15.33,15.34,7600.0,15.1361,15.1361,15.1262,15.1361,7600.0
2017-08-25 14:40:00,15.34,15.35,15.34,15.35,17600.0,15.1361,15.1459,15.1361,15.1459,17600.0
2017-08-25 14:45:00,15.35,15.35,15.34,15.35,110800.0,15.1459,15.1459,15.1361,15.1459,110800.0
2017-08-25 14:50:00,15.35,15.35,15.35,15.35,24996.0,15.1459,15.1459,15.1459,15.1459,24996.0
2017-08-25 14:55:00,15.35,15.35,15.35,15.35,15600.0,15.1459,15.1459,15.1459,15.1459,15600.0
2017-08-25 15:00:00,15.35,15.35,15.31,15.33,100000.0,15.1459,15.1459,15.1065,15.1262,100000.0
2017-08-25 15:05:00,15.33,15.35,15.32,15.35,36364.0,15.1262,15.1459,15.1163,15.1459,36364.0
2017-08-25 15:10:00,15.35,15.38,15.35,15.35,180944.0,15.1459,15.1755,15.1459,15.1459,180944.0
2017-08-25 15:15:00,15.35,15.36,15.34,15.35,70548.0,15.1459,15.1558,15.1361,15.1459,70548.0
2017-08-25 15:20:00,15.35,15.35,15.33,15.33,114648.0,15.1459,15.1459,15.1262,15.1262,114648.0
2017-08-25 15:25:00,15.33,15.34,15.33,15.34,13760.0,15.1262,15.1361,15.1262,15.1361,13760.0
2017-08-25 15:30:00,15.34,15.34,15.32,15.33,40072.0,15.1361,15.1361,15.1163,15.1262,40072.0
2017-08-25 15:35:00,15.33,15.33,15.31,15.31,71068.0,15.1262,15.1262,15.1065,15.1065,71068.0
2017-08-25 15:40:00,15.31,15.33,15.31,15.31,59896.0,15.1065,15.1262,15.1065,15.1065,59896.0
2017-08-25 15:45:00,15.31,15.32,15.31,15.31,74348.0,15.1065,15.1163,15.1065,15.1065,74348.0
2017-08-25 15:50:00,15.32,15.32,15.3,15.31,172804.0,15.1163,15.1163,15.0966,15.1065,172804.0
2017-08-25 15:55:00,15.31,15.31,15.27,15.28,272328.0,15.1065,15.1065,15.067,15.0769,272328.0
2017-08-28 09:30:00,15.37,15.38,15.34,15.34,121712.0,15.1657,15.1755,15.1361,15.1361,121712.0
2017-08-28 09:35:00,15.33,15.34,15.31,15.32,116532.0,15.1262,15.1361,15.1065,15.1163,116532.0
2017-08-28 09:40:00,15.33,15.34,15.31,15.34,69648.0,15.1262,15.1361,15.1065,15.1361,69648.0
2017-08-28 09:45:00,15.34,15.36,15.32,15.33,54352.0,15.1361,15.1558,15.1163,15.1262,54352.0
2017-08-28 09:50:00,15.34,15.34,15.29,15.29,64596.0,15.1361,15.1361,15.0867,15.0867,64596.0
2017-08-28 09:55:00,15.29,15.31,15.29,15.3,65228.0,15.0867,15.1065,15.0867,15.0966,65228.0
2017-08-28 10:00:00,15.3,15.32,15.28,15.32,95308.0,15.0966,15.1163,15.0769,15.1163,95308.0
2017-08-28 10:05:00,15.33,15.35,15.32,15.33,120028.0,15.1262,15.1459,15.1163,15.1262,120028.0
2017-08-28 10:10:00,15.33,15.36,15.33,15.34,54356.0,15.1262,15.1558,15.1262,15.1361,54356.0
2017-08-28 10:15:00,15.35,15.36,15.34,15.36,14800.0,15.1459,15.1558,15.1361,15.1558,14800.0
2017-08-28 10:20:00,15.36,15.38,15.35,15.38,69600.0,15.1558,15.1755,15.1459,15.1755,69600.0
2017-08-28 10:25:00,15.38,15.38,15.34,15.34,122608.0,15.1755,15.1755,15.1361,15.1361,122608.0
2017-08-28 10:30:00,15.35,15.35,15.33,15.35,63196.0,15.1459,15.1459,15.1262,15.1459,63196.0
2017-08-28 10:35:00,15.35,15.37,15.35,15.37,57880.0,15.1459,15.1657,15.1459,15.1657,57880.0
2017-08-28 10:40:00,15.37,15.39,15.37,15.38,60220.0,15.1657,15.1854,15.1657,15.1755,60220.0
2017-08-28 10:45:00,15.39,15.39,15.37,15.38,26400.0,15.1854,15.1854,15.1657,15.1755,26400.0
2017-08-28 10:50:00,15.39,15.44,15.39,15.43,75708.0,15.1854,15.2347,15.1854,15.2249,75708.0
2017-08-28 10:55:00,15.43,15.43,15.42,15.43,31424.0,15.2249,15.2249,15.215,15.2249,31424.0
2017-08-28 11:00:00,15.43,15.44,15.43,15.43,33280.0,15.2249,15.2347,15.2249,15.2249,33280.0
2017-08-28 11:05:00,15.43,15.43,15.42,15.43,51608.0,15.2249,15.2249,15.215,15.2249,51608.0
2017-08-28 11:10:00,15.43,15.44,15.42,15.43,48400.0,15.2249,15.2347,15.215,15.2249,48400.0
2017-08-28 11:15:00,15.43,15.43,15.42,15.42,14172.0,15.2249,15.2249,15.215,15.215,14172.0
2017-08-28 11:20:00,15.42,15.42,15.4,15.4,18920.0,15.215,15.215,15.1953,15.1953,18920.0
2017-08-28 11:25:00,15.4,15.41,15.4,15.41,17700.0,15.1953,15.2051,15.1953,15.2051,17700.0
2017-08-28 11:30:00,15.42,15.42,15.41,15.41,2000.0,15.215,15.215,15.2051,15.2051,2000.0
2017-08-28 11:35:00,15.4,15.4,15.38,15.39,44188.0,15.1953,15.1953,15.1755,15.1854,44188.0
2017-08-28 11:40:00,15.39,15.4,15.38,15.4,31200.0,15.1854,15.1953,15.1755,15.1953,31200.0
2017-08-28 11:45:00,15.4,15.41,15.4,15.4,1600.0,15.1953,15.2051,15.1953,15.1953,1600.0
2017-08-28 11:50:00,15.42,15.42,15.42,15.42,12800.0,15.215,15.215,15.215,15.215,12800.0
2017-08-28 11:55:00,15.41,15.42,15.4,15.41,6120.0,15.2051,15.215,15.1953,15.2051,6120.0
2017-08-28 12:00:00,15.41,15.41,15.4,15.4,11848.0,15.2051,15.2051,15.1953,15.1953,11848.0
2017-08-28 12:05:00,15.41,15.41,15.4,15.4,12000.0,15.2051,15.2051,15.1953,15.1953,12000.0
2017-08-28 12:10:00,15.39,15.41,15.39,15.4,61104.0,15.1854,15.2051,15.1854,15.1953,61104.0
2017-08-28 12:15:00,15.4,15.4,15.38,15.38,15620.0,15.1953,15.1953,15.1755,15.1755,15620.0
2017-08-28 12:20:00,15.36,15.36,15.35,15.35,10940.0,15.1558,15.1558,15.1459,15.1459,10940.0
2017-08-28 12:25:00,15.35,15.36,15.35,15.35,45200.0,15.1459,15.1558,15.1459,15.1459,45200.0
2017-08-28 12:30:00,15.34,15.36,15.34,15.36,17600.0,15.1361,15.1558,15.1361,15.1558,17600.0
2017-08-28 12:35:00,15.35,15.36,15.35,15.35,15200.0,15.1459,15.1558,15.1459,15.1459,15200.0
2017-08-28 12:40:00,15.34,15.35,15.31,15.31,97328.0,15.1361,15.1459,15.1065,15.1065,97328.0
2017-08-28 12:45:00,15.31,15.34,15.31,15.34,10200.0,15.1065,15.1361,15.1065,15.1361,10200.0
2017-08-28 12:50:00,15.33,15.34,15.33,15.33,24380.0,15.1262,15.1361,15.1262,15.1262,24380.0
2017-08-28 12:55:00,15.34,15.34,15.34,15.34,11200.0,15.1361,15.1361,15.1361,15.1361,11200.0
2017-08-28 13:00:00,15.35,15.36,15.35,15.35,3600.0,15.1459,15.1558,15.1459,15.1459,3600.0
2017-08-28 13:05:00,15.35,15.35,15.35,15.35,8800.0,15.1459,15.1459,15.1459,15.1459,8800.0
2017-08-28 13:10:00,15.35,15.36,15.34,15.34,32544.0,15.1459,15.1558,15.1361,15.1361,32544.0
2017-08-28 13:15:00,15.34,15.34,15.34,15.34,4000.0,15.1361,15.1361,15.1361,15.1361,4000.0
2017-08-28 13:20:00,15.34,15.34,15.33,15.34,8400.0,15.1361,15.1361,15.1262,15.1361,8400.0
2017-08-28 13:25:00,15.34,15.35,15.34,15.34,45504.0,15.1361,15.1459,15.1361,15.1361,45504.0
2017-08-28 13:30:00,15.34,15.34,15.34,15.34,1600.0,15.1361,15.1361,15.1361,15.1361,1600.0
2017-08-28 13:35:00,15.34,15.34,15.33,15.33,10464.0,15.1361,15.1361,15.1262,15.1262,10464.0
2017-08-28 13:40:00,15.34,15.35,15.34,15.35,37872.0,15.1361,15.1459,15.1361,15.1459,37872.0
2017-08-28 13:45:00,15.35,15.36,15.35,15.36,15384.0,15.1459,15.1558,15.1459,15.1558,15384.0
2017-08-28 13:50:00,15.36,15.36,15.35,15.35,7200.0,15.1558,15.1558,15.1459,15.1459,7200.0
2017-08-28 13:55:00,15.35,15.39,15.35,15.38,63232.0,15.1459,15.1854,15.1459,15.1755,63232.0
2017-08-28 14:00:00,15.38,15.39,15.37,15.37,16400.0,15.1755,15.1854,15.1657,15.1657,16400.0
2017-08-28 14:05:00,15.37,15.38,15.37,15.37,40688.0,15.1657,15.1755,15.1657,15.1657,40688.0
2017-08-28 14:10:00,15.37,15.38,15.36,15.38,10220.0,15.1657,15.1755,15.1558,15.1755,10220.0
2017-08-28 14:15:00,15.37,15.37,15.36,15.36,4220.0,15.1657,15.1657,15.1558,15.1558,4220.0
2017-08-28 14:20:00,15.35,15.37,15.35,15.37,20844.0,15.1459,15.1657,15.1459,15.1657,20844.0
2017-08-28 14:25:00,15.36,15.36,15.36,15.36,3200.0,15.1558,15.1558,15.1558,15.1558,3200.0
2017-08-28 14:30:00,15.35,15.35,15.34,15.35,3600.0,15.1459,15.1459,15.1361,15.1459,3600.0
2017-08-28 14:35:00,15.35,15.36,15.35,15.36,16400.0,15.1459,15.1558,15.1459,15.1558,16400.0
2017-08-28 14:40:00,15.36,15.36,15.36,15.36,4800.0,15.1558,15.1558,15.1558,15.1558,4800.0
2017-08-28 14:45:00,15.36,15.37,15.36,15.37,2800.0,15.1558,15.1657,15.1558,15.1657,2800.0
2017-08-28 14:50:00,15.36,15.36,15.36,15.36,11512.0,15.1558,15.1558,15.1558,15.1558,11512.0
2017-08-28 14:55:00,15.36,15.37,15.35,15.36,22000.0,15.1558,15.1657,15.1459,15.1558,22000.0
2017-08-28 15:00:00,15.36,15.37,15.36,15.37,11620.0,15.1558,15.1657,15.1558,15.1657,11620.0
2017-08-28 15:05:00,15.37,15.37,15.35,15.35,17184.0,15.1657,15.1657,15.1459,15.1459,17184.0
2017-08-28 15:10:00,15.35,15.35,15.33,15.33,20200.0,15.1459,15.1459,15.1262,15.1262,20200.0
2017-08-28 15:15:00,15.33,15.34,15.33,15.34,100276.0,15.1262,15.1361,15.1262,15.1361,100276.0
2017-08-28 15:20:00,15.34,15.35,15.34,15.34,14140.0,15.1361,15.1459,15.1361,15.1361,14140.0
2017-08-28 15:25:00,15.34,15.35,15.34,15.35,18600.0,15.1361,15.1459,15.1361,15.1459,18600.0
2017-08-28 15:30:00,15.35,15.36,15.35,15.35,106104.0,15.1459,15.1558,15.1459,15.1459,106104.0
2017-08-28 15:35:00,15.36,15.36,15.34,15.34,26984.0,15.1558,15.1558,15.1361,15.1361,26984.0
2017-08-28 15:40:00,15.34,15.36,15.34,15.35,18800.0,15.1361,15.1558,15.1361,15.1459,18800.0
2017-08-28 15:45:00,15.35,15.35,15.33,15.33,23392.0,15.1459,15.1459,15.1262,15.1262,23392.0
2017-08-28 15:50:00,15.33,15.36,15.33,15.34,94960.0,15.1262,15.1558,15.1262,15.1361,94960.0
2017-08-28 15:55:00,15.34,15.37,15.34,15.37,203540.0,15.1361,15.1657,15.1361,15.1657,203540.0
2017-08-29 09:30:00,15.11,15.2,15.08,15.19,288088.0,14.9091,14.9979,14.8795,14.9881,288088.0
2017-08-29 09:35:00,15.2,15.23,15.18,15.22,127492.0,14.9979,15.0275,14.9782,15.0177,127492.0
2017-08-29 09:40:00,15.22,15.23,15.19,15.21,112540.0,15.0177,15.0275,14.9881,15.0078,112540.0
2017-08-29 09:45:00,15.21,15.28,15.21,15.27,212880.0,15.0078,15.0769,15.0078,15.067,212880.0
2017-08-29 09:50:00,15.27,15.28,15.24,15.24,162880.0,15.067,15.0769,15.0374,15.0374,162880.0
2017-08-29 09:55:00,15.24,15.26,15.23,15.26,25168.0,15.0374,15.0571,15.0275,15.0571,25168.0
2017-08-29 10:00:00,15.28,15.3,15.26,15.29,96660.0,15.0769,15.0966,15.0571,15.0867,96660.0
2017-08-29 10:05:00,15.28,15.28,15.23,15.25,45060.0,15.0769,15.0769,15.0275,15.0473,45060.0
2017-08-29 10:10:00,15.24,15.26,15.24,15.25,45088.0,15.0374,15.0571,15.0374,15.0473,45088.0
2017-08-29 10:15:00,15.28,15.29,15.26,15.29,11600.0,15.0769,15.0867,15.0571,15.0867,11600.0
2017-08-29 10:20:00,15.29,15.29,15.25,15.27,48800.0,15.0867,15.0867,15.0473,15.067,48800.0
2017-08-29 10:25:00,15.27,15.31,15.26,15.31,27432.0,15.067,15.1065,15.0571,15.1065,27432.0
2017-08-29 10:30:00,15.32,15.36,15.32,15.35,168688.0,15.1163,15.1558,15.1163,15.1459,168688.0
2017-08-29 10:35:00,15.34,15.35,15.33,15.34,18160.0,15.1361,15.1459,15.1262,15.1361,18160.0
2017-08-29 10:40:00,15.35,15.4,15.35,15.38,184820.0,15.1459,15.1953,15.1459,15.1755,184820.0
2017-08-29 10:45:00,15.38,15.39,15.37,15.38,37644.0,15.1755,15.1854,15.1657,15.1755,37644.0
2017-08-29 10:50:00,15.38,15.4,15.38,15.38,36000.0,15.1755,15.1953,15.1755,15.1755,36000.0
2017-08-29 10:55:00,15.38,15.38,15.36,15.37,69700.0,15.1755,15.1755,15.1558,15.1657,69700.0
2017-08-29 11:00:00,15.37,15.38,15.36,15.38,17404.0,15.1657,15.1755,15.1558,15.1755,17404.0
2017-08-29 11:05:00,15.38,15.43,15.38,15.43,25600.0,15.1755,15.2249,15.1755,15.2249,25600.0
2017-08-29 11:10:00,15.43,15.43,15.41,15.41,43916.0,15.2249,15.2249,15.2051,15.2051,43916.0
2017-08-29 11:15:00,15.42,15.42,15.41,15.42,16360.0,15.215,15.215,15.2051,15.215,16360.0
2017-08-29 11:20:00,15.42,15.43,15.4,15.4,26660.0,15.215,15.2249,15.1953,15.1953,26660.0
2017-08-29 11:25:00,15.4,15.41,15.4,15.41,14720.0,15.1953,15.2051,15.1953,15.2051,14720.0
2017-08-29 11:30:00,15.41,15.42,15.41,15.41,21740.0,15.2051,15.215,15.2051,15.2051,21740.0
2017-08-29 11:35:00,15.42,15.44,15.42,15.44,33080.0,15.215,15.2347,15.215,15.2347,33080.0
2017-08-29 11:40:00,15.43,15.46,15.43,15.46,40264.0,15.2249,15.2545,15.2249,15.2545,40264.0
2017-08-29 11:45:00,15.46,15.48,15.45,15.45,124756.0,15.2545,15.2742,15.2446,15.2446,124756.0
2017-08-29 11:50:00,15.45,15.46,15.45,15.46,12800.0,15.2446,15.2545,15.2446,15.2545,12800.0
2017-08-29 11:55:00,15.46,15.47,15.46,15.46,11200.0,15.2545,15.2643,15.2545,15.2545,11200.0
2017-08-29 12:00:00,15.46,15.46,15.44,15.45,16800.0,15.2545,15.2545,15.2347,15.2446,16800.0
2017-08-29 12:05:00,15.45,15.45,15.44,15.44,3600.0,15.2446,15.2446,15.2347,15.2347,3600.0
2017-08-29 12:10:00,15.45,15.45,15.44,15.45,31500.0,15.2446,15.2446,15.2347,15.2446,31500.0
2017-08-29 12:15:00,15.45,15.45,15.44,15.44,134804.0,15.2446,15.2446,15.2347,15.2347,134804.0
2017-08-29 12:20:00,15.45,15.45,15.44,15.45,11200.0,15.2446,15.2446,15.2347,15.2446,11200.0
2017-08-29 12:25:00,15.46,15.46,15.45,15.46,2416.0,15.2545,15.2545,15.2446,15.2545,2416.0
2017-08-29 12:30:00,15.46,15.46,15.45,15.45,18400.0,15.2545,15.2545,15.2446,15.2446,18400.0
2017-08-29 12:35:00,15.46,15.46,15.46,15.46,3200.0,15.2545,15.2545,15.2545,15.2545,3200.0
2017-08-29 12:40:00,15.46,15.46,15.45,15.45,16400.0,15.2545,15.2545,15.2446,15.2446,16400.0
2017-08-29 12:45:00,15.45,15.48,15.45,15.48,12800.0,15.2446,15.2742,15.2446,15.2742,12800.0
2017-08-29 12:50:00,15.48,15.48,15.46,15.46,12128.0,15.2742,15.2742,15.2545,15.2545,12128.0
2017-08-29 12:55:00,15.47,15.47,15.46,15.46,2800.0,15.2643,15.2643,15.2545,15.2545,2800.0
2017-08-29 13:00:00,15.46,15.46,15.46,15.46,2800.0,15.2545,15.2545,15.2545,15.2545,2800.0
2017-08-29 13:05:00,15.47,15.48,15.47,15.48,7320.0,15.2643,15.2742,15.2643,15.2742,7320.0
2017-08-29 13:10:00,15.47,15.47,15.45,15.45,3200.0,15.2643,15.2643,15.2446,15.2446,3200.0
2017-08-29 13:15:00,15.43,15.44,15.43,15.44,89488.0,15.2249,15.2347,15.2249,15.2347,89488.0
2017-08-29 13:20:00,15.44,15.44,15.43,15.44,17200.0,15.2347,15.2347,15.2249,15.2347,17200.0
2017-08-29 13:25:00,15.45,15.46,15.44,15.46,113000.0,15.2446,15.2545,15.2347,15.2545,113000.0
2017-08-29 13:30:00,15.46,15.47,15.45,15.45,4800.0,15.2545,15.2643,15.2446,15.2446,4800.0
2017-08-29 13:35:00,15.44,15.45,15.44,15.45,1600.0,15.2347,15.2446,15.2347,15.2446,1600.0
2017-08-29 13:40:00,15.45,15.45,15.45,15.45,2800.0,15.2446,15.2446,15.2446,15.2446,2800.0
2017-08-29 13:45:00,15.45,15.45,15.45,15.45,1200.0,15.2446,15.2446,15.2446,15.2446,1200.0
2017-08-29 13:50:00,15.45,15.45,15.44,15.44,46520.0,15.2446,15.2446,15.2347,15.2347,46520.0
2017-08-29 13:55:00,15.44,15.45,15.44,15.44,3600.0,15.2347,15.2446,15.2347,15.2347,3600.0
2017-08-29 14:00:00,15.45,15.45,15.44,15.45,8800.0,15.2446,15.2446,15.2347,15.2446,8800.0
2017-08-29 14:05:00,15.45,15.47,15.45,15.45,2640.0,15.2446,15.2643,15.2446,15.2446,2640.0
2017-08-29 14:10:00,15.46,15.46,15.46,15.46,400.0,15.2545,15.2545,15.2545,15.2545,400.0
2017-08-29 14:15:00,15.45,15.46,15.45,15.46,1504.0,15.2446,15.2545,15.2446,15.2545,1504.0
2017-08-29 14:20:00,15.46,15.46,15.46,15.46,0.0,15.2545,15.2545,15.2545,15.2545,0.0
2017-08-29 14:25:00,15.46,15.47,15.46,15.46,4000.0,15.2545,15.2643,15.2545,15.2545,4000.0
2017-08-29 14:30:00,15.46,15.47,15.46,15.46,7200.0,15.2545,15.2643,15.2545,15.2545,7200.0
2017-08-29 14:35:00,15.47,15.47,15.47,15.47,2800.0,15.2643,15.2643,15.2643,15.2643,2800.0
2017-08-29 14:40:00,15.47,15.5,15.47,15.5,70324.0,15.2643,15.2939,15.2643,15.2939,70324.0
2017-08-29 14:45:00,15.5,15.51,15.5,15.51,26244.0,15.2939,15.3038,15.2939,15.3038,26244.0
2017-08-29 14:50:00,15.51,15.52,15.5,15.5,74956.0,15.3038,15.3137,15.2939,15.2939,74956.0
2017-08-29 14:55:00,15.51,15.51,15.5,15.51,11332.0,15.3038,15.3038,15.2939,15.3038,11332.0
2017-08-29 15:00:00,15.51,15.51,15.5,15.51,16880.0,15.3038,15.3038,15.2939,15.3038,16880.0
2017-08-29 15:05:00,15.51,15.52,15.5,15.52,26360.0,15.3038,15.3137,15.2939,15.3137,26360.0
2017-08-29 15:10:00,15.52,15.52,15.52,15.52,21648.0,15.3137,15.3137,15.3137,15.3137,21648.0
2017-08-29 15:15:00,15.53,15.53,15.52,15.52,47056.0,15.3235,15.3235,15.3137,15.3137,47056.0
2017-08-29 15:20:00,15.52,15.53,15.52,15.53,105740.0,15.3137,15.3235,15.3137,15.3235,105740.0
2017-08-29 15:25:00,15.53,15.54,15.53,15.54,27400.0,15.3235,15.3334,15.3235,15.3334,27400.0
2017-08-29 15:30:00,15.54,15.54,15.52,15.53,31828.0,15.3334,15.3334,15.3137,15.3235,31828.0
2017-08-29 15:35:00,15.53,15.53,15.51,15.51,122476.0,15.3235,15.3235,15.3038,15.3038,122476.0
2017-08-29 15:40:00,15.51,15.52,15.51,15.51,42544.0,15.3038,15.3137,15.3038,15.3038,42544.0
2017-08-29 15:45:00,15.51,15.52,15.51,15.51,8852.0,15.3038,15.3137,15.3038,15.3038,8852.0
2017-08-29 15:50:00,15.51,15.51,15.5,15.5,48600.0,15.3038,15.3038,15.2939,15.2939,48600.0
2017-08-29 15:55:00,15.5,15.51,15.48,15.49,388656.0,15.2939,15.3038,15.2742,15.2841,388656.0
2017-08-30 09:30:00,15.52,15.55,15.5,15.51,204988.0,15.3137,15.3433,15.2939,15.3038,204988.0
2017-08-30 09:35:00,15.51,15.6,15.5,15.59,144116.0,15.3038,15.3926,15.2939,15.3828,144116.0
2017-08-30 09:40:00,15.59,15.62,15.59,15.6,106436.0,15.3828,15.4124,15.3828,15.3926,106436.0
2017-08-30 09:45:00,15.6,15.63,15.6,15.63,61060.0,15.3926,15.4222,15.3926,15.4222,61060.0
2017-08-30 09:50:00,15.62,15.63,15.62,15.63,65420.0,15.4124,15.4222,15.4124,15.4222,65420.0
2017-08-30 09:55:00,15.63,15.65,15.62,15.64,146656.0,15.4222,15.442,15.4124,15.4321,146656.0
2017-08-30 10:00:00,15.64,15.64,15.62,15.62,59336.0,15.4321,15.4321,15.4124,15.4124,59336.0
2017-08-30 10:05:00,15.61,15.63,15.61,15.63,104488.0,15.4025,15.4222,15.4025,15.4222,104488.0
2017-08-30 10:10:00,15.63,15.64,15.63,15.63,36000.0,15.4222,15.4321,15.4222,15.4222,36000.0
2017-08-30 10:15:00,15.63,15.67,15.63,15.66,459964.0,15.4222,15.4617,15.4222,15.4518,459964.0
2017-08-30 10:20:00,15.66,15.66,15.64,15.65,45392.0,15.4518,15.4518,15.4321,15.442,45392.0
2017-08-30 10:25:00,15.65,15.66,15.64,15.65,28988.0,15.442,15.4518,15.4321,15.442,28988.0
2017-08-30 10:30:00,15.65,15.65,15.65,15.65,6880.0,15.442,15.442,15.442,15.442,6880.0
2017-08-30 10:35:00,15.65,15.66,15.61,15.63,28200.0,15.442,15.4518,15.4025,15.4222,28200.0
2017-08-30 10:40:00,15.63,15.64,15.62,15.64,21200.0,15.4222,15.4321,15.4124,15.4321,21200.0
2017-08-30 10:45:00,15.65,15.7,15.64,15.7,104332.0,15.442,15.4913,15.4321,15.4913,104332.0
2017-08-30 10:50:00,15.69,15.7,15.69,15.69,42048.0,15.4814,15.4913,15.4814,15.4814,42048.0
2017-08-30 10:55:00,15.69,15.71,15.69,15.71,210000.0,15.4814,15.5012,15.4814,15.5012,210000.0
2017-08-30 11:00:00,15.71,15.71,15.7,15.71,72584.0,15.5012,15.5012,15.4913,15.5012,72584.0
2017-08-30 11:05:00,15.7,15.71,15.7,15.71,54124.0,15.4913,15.5012,15.4913,15.5012,54124.0
2017-08-30 11:10:00,15.7,15.7,15.69,15.7,14128.0,15.4913,15.4913,15.4814,15.4913,14128.0
2017-08-30 11:15:00,15.69,15.7,15.68,15.69,17248.0,15.4814,15.4913,15.4716,15.4814,17248.0
2017-08-30 11:20:00,15.69,15.69,15.68,15.69,6760.0,15.4814,15.4814,15.4716,15.4814,6760.0
2017-08-30 11:25:00,15.69,15.69,15.68,15.69,9200.0,15.4814,15.4814,15.4716,15.4814,9200.0
2017-08-30 11:30:00,15.69,15.7,15.69,15.69,4000.0,15.4814,15.4913,15.4814,15.4814,4000.0
2017-08-30 11:35:00,15.68,15.69,15.68,15.69,4000.0,15.4716,15.4814,15.4716,15.4814,4000.0
2017-08-30 11:40:00,15.69,15.71,15.69,15.7,55000.0,15.4814,15.5012,15.4814,15.4913,55000.0
2017-08-30 11:45:00,15.7,15.7,15.68,15.68,52764.0,15.4913,15.4913,15.4716,15.4716,52764.0
2017-08-30 11:50:00,15.69,15.69,15.68,15.68,31068.0,15.4814,15.4814,15.4716,15.4716,31068.0
2017-08-30 11:55:00,15.69,15.7,15.69,15.7,28180.0,15.4814,15.4913,15.4814,15.4913,28180.0
2017-08-30 12:00:00,15.7,15.71,15.69,15.7,83104.0,15.4913,15.5012,15.4814,15.4913,83104.0
2017-08-30 12:05:00,15.7,15.71,15.7,15.71,55576.0,15.4913,15.5012,15.4913,15.5012,55576.0
2017-08-30 12:10:00,15.71,15.72,15.71,15.72,25136.0,15.5012,15.511,15.5012,15.511,25136.0
2017-08-30 12:15:00,15.72,15.72,15.71,15.71,74580.0,15.511,15.511,15.5012,15.5012,74580.0
2017-08-30 12:20:00,15.72,15.72,15.7,15.71,54964.0,15.511,15.511,15.4913,15.5012,54964.0
2017-08-30 12:25:00,15.71,15.72,15.71,15.71,17808.0,15.5012,15.511,15.5012,15.5012,17808.0
2017-08-30 12:30:00,15.72,15.73,15.72,15.73,122800.0,15.511,15.5209,15.511,15.5209,122800.0
2017-08-30 12:35:00,15.73,15.74,15.72,15.74,38000.0,15.5209,15.5308,15.511,15.5308,38000.0
2017-08-30 12:40:00,15.74,15.76,15.74,15.76,148524.0,15.5308,15.5505,15.5308,15.5505,148524.0
2017-08-30 12:45:00,15.76,15.77,15.76,15.77,31600.0,15.5505,15.5604,15.5505,15.5604,31600.0
2017-08-30 12:50:00,15.76,15.76,15.76,15.76,12200.0,15.5505,15.5505,15.5505,15.5505,12200.0
2017-08-30 12:55:00,15.76,15.78,15.76,15.78,21040.0,15.5505,15.5702,15.5505,15.5702,21040.0
2017-08-30 13:00:00,15.77,15.78,15.77,15.77,38396.0,15.5604,15.5702,15.5604,15.5604,38396.0
2017-08-30 13:05:00,15.77,15.79,15.77,15.79,22680.0,15.5604,15.5801,15.5604,15.5801,22680.0
2017-08-30 13:10:00,15.78,15.81,15.78,15.81,181924.0,15.5702,15.5998,15.5702,15.5998,181924.0
2017-08-30 13:15:00,15.81,15.81,15.8,15.81,72912.0,15.5998,15.5998,15.59,15.5998,72912.0
2017-08-30 13:20:00,15.8,15.81,15.8,15.81,14120.0,15.59,15.5998,15.59,15.5998,14120.0
2017-08-30 13:25:00,15.81,15.85,15.81,15.84,108840.0,15.5998,15.6393,15.5998,15.6294,108840.0
2017-08-30 13:30:00,15.83,15.84,15.83,15.84,65788.0,15.6196,15.6294,15.6196,15.6294,65788.0
2017-08-30 13:35:00,15.84,15.85,15.84,15.85,64832.0,15.6294,15.6393,15.6294,15.6393,64832.0
2017-08-30 13:40:00,15.85,15.86,15.84,15.85,90816.0,15.6393,15.6492,15.6294,15.6393,90816.0
2017-08-30 13:45:00,15.85,15.87,15.85,15.87,48080.0,15.6393,15.659,15.6393,15.659,48080.0
2017-08-30 13:50:00,15.87,15.88,15.87,15.87,91668.0,15.659,15.6689,15.659,15.659,91668.0
2017-08-30 13:55:00,15.88,15.89,15.87,15.87,13192.0,15.6689,15.6788,15.659,15.659,13192.0
2017-08-30 14:00:00,15.88,15.88,15.86,15.86,33372.0,15.6689,15.6689,15.6492,15.6492,33372.0
2017-08-30 14:05:00,15.87,15.87,15.85,15.85,59520.0,15.659,15.659,15.6393,15.6393,59520.0
2017-08-30 14:10:00,15.86,15.87,15.85,15.87,50296.0,15.6492,15.659,15.6393,15.659,50296.0
2017-08-30 14:15:00,15.87,15.88,15.87,15.87,32916.0,15.659,15.6689,15.659,15.659,32916.0
2017-08-30 14:20:00,15.88,15.9,15.88,15.89,267692.0,15.6689,15.6886,15.6689,15.6788,267692.0
2017-08-30 14:25:00,15.89,15.9,15.88,15.89,55600.0,15.6788,15.6886,15.6689,15.6788,55600.0
2017-08-30 14:30:00,15.89,15.9,15.89,15.89,14800.0,15.6788,15.6886,15.6788,15.6788,14800.0
2017-08-30 14:35:00,15.9,15.9,15.89,15.9,40836.0,15.6886,15.6886,15.6788,15.6886,40836.0
2017-08-30 14:40:00,15.89,15.89,15.86,15.86,24600.0,15.6788,15.6788,15.6492,15.6492,24600.0
2017-08-30 14:45:00,15.87,15.87,15.85,15.87,50800.0,15.659,15.659,15.6393,15.659,50800.0
2017-08-30 14:50:00,15.87,15.87,15.87,15.87,38680.0,15.659,15.659,15.659,15.659,38680.0
2017-08-30 14:55:00,15.87,15.88,15.87,15.88,28860.0,15.659,15.6689,15.659,15.6689,28860.0
2017-08-30 15:00:00,15.88,15.88,15.86,15.86,253704.0,15.6689,15.6689,15.6492,15.6492,253704.0
2017-08-30 15:05:00,15.86,15.87,15.86,15.86,14200.0,15.6492,15.659,15.6492,15.6492,14200.0
2017-08-30 15:10:00,15.87,15.87,15.86,15.87,35592.0,15.659,15.659,15.6492,15.659,35592.0
2017-08-30 15:15:00,15.86,15.87,15.86,15.86,16836.0,15.6492,15.659,15.6492,15.6492,16836.0
2017-08-30 15:20:00,15.86,15.88,15.86,15.88,6200.0,15.6492,15.6689,15.6492,15.6689,6200.0
2017-08-30 15:25:00,15.87,15.88,15.87,15.88,87024.0,15.659,15.6689,15.659,15.6689,87024.0
2017-08-30 15:30:00,15.88,15.88,15.87,15.88,204664.0,15.6689,15.6689,15.659,15.6689,204664.0
2017-08-30 15:35:00,15.88,15.88,15.84,15.84,46780.0,15.6689,15.6689,15.6294,15.6294,46780.0
2017-08-30 15:40:00,15.84,15.84,15.8,15.82,247712.0,15.6294,15.6294,15.59,15.6097,247712.0
2017-08-30 15:45:00,15.81,15.84,15.81,15.83,109544.0,15.5998,15.6294,15.5998,15.6196,109544.0
2017-08-30 15:50:00,15.83,15.86,15.83,15.86,215836.0,15.6196,15.6492,15.6196,15.6492,215836.0
2017-08-30 15:55:00,15.86,15.86,15.84,15.86,320036.0,15.6492,15.6492,15.6294,15.6492,320036.0
2017-08-31 09:30:00,15.94,15.97,15.93,15.97,334684.0,15.7281,15.7577,15.7182,15.7577,334684.0
2017-08-31 09:35:00,15.98,16.0,15.97,15.99,188424.0,15.7676,15.7873,15.7577,15.7774,188424.0
2017-08-31 09:40:00,16.0,16.04,16.0,16.04,47052.0,15.7873,15.8268,15.7873,15.8268,47052.0
2017-08-31 09:45:00,16.04,16.04,16.02,16.03,99064.0,15.8268,15.8268,15.807,15.8169,99064.0
2017-08-31 09:50:00,16.03,16.04,15.99,16.02,61880.0,15.8169,15.8268,15.7774,15.807,61880.0
2017-08-31 09:55:00,16.02,16.04,16.02,16.04,98908.0,15.807,15.8268,15.807,15.8268,98908.0
2017-08-31 10:00:00,16.04,16.05,16.02,16.05,131848.0,15.8268,15.8366,15.807,15.8366,131848.0
2017-08-31 10:05:00,16.05,16.05,16.03,16.04,189244.0,15.8366,15.8366,15.8169,15.8268,189244.0
2017-08-31 10:10:00,16.04,16.05,16.03,16.05,29800.0,15.8268,15.8366,15.8169,15.8366,29800.0
2017-08-31 10:15:00,16.04,16.07,16.03,16.06,178312.0,15.8268,15.8564,15.8169,15.8465,178312.0
2017-08-31 10:20:00,16.06,16.08,16.06,16.07,76544.0,15.8465,15.8662,15.8465,15.8564,76544.0
2017-08-31 10:25:00,16.07,16.07,16.05,16.07,54612.0,15.8564,15.8564,15.8366,15.8564,54612.0
2017-08-31 10:30:00,16.06,16.07,16.03,16.04,95184.0,15.8465,15.8564,15.8169,15.8268,95184.0
2017-08-31 10:35:00,16.04,16.05,16.02,16.04,173552.0,15.8268,15.8366,15.807,15.8268,173552.0
2017-08-31 10:40:00,16.04,16.05,16.03,16.04,31884.0,15.8268,15.8366,15.8169,15.8268,31884.0
2017-08-31 10:45:00,16.04,16.05,16.02,16.02,48464.0,15.8268,15.8366,15.807,15.807,48464.0
2017-08-31 10:50:00,16.02,16.04,16.02,16.04,39060.0,15.807,15.8268,15.807,15.8268,39060.0
2017-08-31 10:55:00,16.04,16.05,16.03,16.04,36160.0,15.8268,15.8366,15.8169,15.8268,36160.0
2017-08-31 11:00:00,16.03,16.04,16.01,16.03,65844.0,15.8169,15.8268,15.7972,15.8169,65844.0
2017-08-31 11:05:00,16.03,16.04,16.03,16.04,26244.0,15.8169,15.8268,15.8169,15.8268,26244.0
2017-08-31 11:10:00,16.04,16.06,16.04,16.06,11996.0,15.8268,15.8465,15.8268,15.8465,11996.0
2017-08-31 11:15:00,16.06,16.07,16.06,16.06,21956.0,15.8465,15.8564,15.8465,15.8465,21956.0
2017-08-31 11:20:00,16.06,16.06,16.05,16.06,6400.0,15.8465,15.8465,15.8366,15.8465,6400.0
2017-08-31 11:25:00,16.06,16.06,16.05,16.05,129680.0,15.8465,15.8465,15.8366,15.8366,129680.0
2017-08-31 11:30:00,16.05,16.06,16.01,16.03,80712.0,15.8366,15.8465,15.7972,15.8169,80712.0
2017-08-31 11:35:00,16.03,16.05,16.03,16.05,112172.0,15.8169,15.8366,15.8169,15.8366,112172.0
2017-08-31 11:40:00,16.06,16.07,16.05,16.06,21200.0,15.8465,15.8564,15.8366,15.8465,21200.0
2017-08-31 11:45:00,16.07,16.07,16.07,16.07,12664.0,15.8564,15.8564,15.8564,15.8564,12664.0
2017-08-31 11:50:00,16.07,16.09,16.07,16.08,26712.0,15.8564,15.8761,15.8564,15.8662,26712.0
2017-08-31 11:55:00,16.09,16.09,16.07,16.08,10036.0,15.8761,15.8761,15.8564,15.8662,10036.0
2017-08-31 12:00:00,16.08,16.1,16.08,16.1,15660.0,15.8662,15.886,15.8662,15.886,15660.0
2017-08-31 12:05:00,16.1,16.11,16.1,16.11,48868.0,15.886,15.8958,15.886,15.8958,48868.0
2017-08-31 12:10:00,16.11,16.12,16.11,16.12,20800.0,15.8958,15.9057,15.8958,15.9057,20800.0
2017-08-31 12:15:00,16.12,16.13,16.12,16.13,57796.0,15.9057,15.9156,15.9057,15.9156,57796.0
2017-08-31 12:20:00,16.12,16.13,16.12,16.12,81156.0,15.9057,15.9156,15.9057,15.9057,81156.0
2017-08-31 12:25:00,16.13,16.13,16.12,16.13,10400.0,15.9156,15.9156,15.9057,15.9156,10400.0
2017-08-31 12:30:00,16.13,16.13,16.13,16.13,5500.0,15.9156,15.9156,15.9156,15.9156,5500.0
2017-08-31 12:35:00,16.13,16.14,16.13,16.13,36380.0,15.9156,15.9254,15.9156,15.9156,36380.0
2017-08-31 12:40:00,16.14,16.14,16.13,16.14,11180.0,15.9254,15.9254,15.9156,15.9254,11180.0
2017-08-31 12:45:00,16.13,16.14,16.11,16.11,133936.0,15.9156,15.9254,15.8958,15.8958,133936.0
2017-08-31 12:50:00,16.11,16.12,16.11,16.12,54708.0,15.8958,15.9057,15.8958,15.9057,54708.0
2017-08-31 12:55:00,16.13,16.14,16.12,16.12,67020.0,15.9156,15.9254,15.9057,15.9057,67020.0
2017-08-31 13:00:00,16.12,16.14,16.12,16.13,10132.0,15.9057,15.9254,15.9057,15.9156,10132.0
2017-08-31 13:05:00,16.12,16.13,16.11,16.13,69888.0,15.9057,15.9156,15.8958,15.9156,69888.0
2017-08-31 13:10:00,16.13,16.13,16.11,16.12,19200.0,15.9156,15.9156,15.8958,15.9057,19200.0
2017-08-31 13:15:00,16.11,16.13,16.11,16.12,21656.0,15.8958,15.9156,15.8958,15.9057,21656.0
2017-08-31 13:20:00,16.12,16.13,16.11,16.11,53300.0,15.9057,15.9156,15.8958,15.8958,53300.0
2017-08-31 13:25:00,16.11,16.12,16.11,16.11,40800.0,15.8958,15.9057,15.8958,15.8958,40800.0
2017-08-31 13:30:00,16.11,16.11,16.1,16.11,64704.0,15.8958,15.8958,15.886,15.8958,64704.0
2017-08-31 13:35:00,16.1,16.11,16.1,16.11,47240.0,15.886,15.8958,15.886,15.8958,47240.0
2017-08-31 13:40:00,16.11,16.11,16.1,16.11,15200.0,15.8958,15.8958,15.886,15.8958,15200.0
2017-08-31 13:45:00,16.11,16.11,16.1,16.1,7880.0,15.8958,15.8958,15.886,15.886,7880.0
2017-08-31 13:50:00,16.1,16.11,16.1,16.11,104000.0,15.886,15.8958,15.886,15.8958,104000.0
2017-08-31 13:55:00,16.11,16.13,16.11,16.12,33584.0,15.8958,15.9156,15.8958,15.9057,33584.0
2017-08-31 14:00:00,16.12,16.13,16.11,16.12,43020.0,15.9057,15.9156,15.8958,15.9057,43020.0
2017-08-31 14:05:00,16.12,16.12,16.09,16.09,56660.0,15.9057,15.9057,15.8761,15.8761,56660.0
2017-08-31 14:10:00,16.1,16.1,16.1,16.1,3600.0,15.886,15.886,15.886,15.886,3600.0
2017-08-31 14:15:00,16.11,16.11,16.11,16.11,10300.0,15.8958,15.8958,15.8958,15.8958,10300.0
2017-08-31 14:20:00,16.1,16.11,16.09,16.11,36176.0,15.886,15.8958,15.8761,15.8958,36176.0
2017-08-31 14:25:00,16.11,16.12,16.11,16.12,8000.0,15.8958,15.9057,15.8958,15.9057,8000.0
2017-08-31 14:30:00,16.13,16.14,16.12,16.14,86972.0,15.9156,15.9254,15.9057,15.9254,86972.0
2017-08-31 14:35:00,16.14,16.14,16.13,16.14,106040.0,15.9254,15.9254,15.9156,15.9254,106040.0
2017-08-31 14:40:00,16.14,16.14,16.14,16.14,6432.0,15.9254,15.9254,15.9254,15.9254,6432.0
2017-08-31 14:45:00,16.13,16.15,16.13,16.14,28016.0,15.9156,15.9353,15.9156,15.9254,28016.0
2017-08-31 14:50:00,16.14,16.16,16.14,16.15,173208.0,15.9254,15.9452,15.9254,15.9353,173208.0
2017-08-31 14:55:00,16.15,16.15,16.14,16.15,17840.0,15.9353,15.9353,15.9254,15.9353,17840.0
2017-08-31 15:00:00,16.14,16.14,16.13,16.13,15840.0,15.9254,15.9254,15.9156,15.9156,15840.0
2017-08-31 15:05:00,16.13,16.13,16.12,16.13,28524.0,15.9156,15.9156,15.9057,15.9156,28524.0
2017-08-31 15:10:00,16.13,16.13,16.12,16.13,23360.0,15.9156,15.9156,15.9057,15.9156,23360.0
2017-08-31 15:15:00,16.13,16.15,16.13,16.15,36400.0,15.9156,15.9353,15.9156,15.9353,36400.0
2017-08-31 15:20:00,16.15,16.15,16.14,16.15,12324.0,15.9353,15.9353,15.9254,15.9353,12324.0
2017-08-31 15:25:00,16.15,16.15,16.14,16.14,97260.0,15.9353,15.9353,15.9254,15.9254,97260.0
2017-08-31 15:30:00,16.15,16.17,16.14,16.17,250392.0,15.9353,15.955,15.9254,15.955,250392.0
2017-08-31 15:35:00,16.17,16.18,16.16,16.18,53796.0,15.955,15.9649,15.9452,15.9649,53796.0
2017-08-31 15:40:00,16.18,16.19,16.17,16.19,63036.0,15.9649,15.9748,15.955,15.9748,63036.0
2017-08-31 15:45:00,16.18,16.18,16.16,16.17,116072.0,15.9649,15.9649,15.9452,15.955,116072.0
2017-08-31 15:50:00,16.17,16.17,16.15,16.16,61616.0,15.955,15.955,15.9353,15.9452,61616.0
2017-08-31 15:55:00,16.16,16.17,16.13,16.16,230092.0,15.9452,15.955,15.9156,15.9452,230092.0
2017-09-01 09:30:00,16.23,16.28,16.23,16.27,246160.0,16.0142,16.0636,16.0142,16.0537,246160.0
2017-09-01 09:35:00,16.26,16.26,16.21,16.21,161728.0,16.0438,16.0438,15.9945,15.9945,161728.0
2017-09-01 09:40:00,16.2,16.22,16.19,16.21,52104.0,15.9846,16.0044,15.9748,15.9945,52104.0
2017-09-01 09:45:00,16.21,16.23,16.21,16.22,38244.0,15.9945,16.0142,15.9945,16.0044,38244.0
2017-09-01 09:50:00,16.22,16.23,16.12,16.13,110980.0,16.0044,16.0142,15.9057,15.9156,110980.0
2017-09-01 09:55:00,16.13,16.15,16.12,16.14,157464.0,15.9156,15.9353,15.9057,15.9254,157464.0
2017-09-01 10:00:00,16.14,16.14,16.07,16.09,183140.0,15.9254,15.9254,15.8564,15.8761,183140.0
2017-09-01 10:05:00,16.09,16.11,16.06,16.09,50052.0,15.8761,15.8958,15.8465,15.8761,50052.0
2017-09-01 10:10:00,16.08,16.13,16.08,16.13,116436.0,15.8662,15.9156,15.8662,15.9156,116436.0
2017-09-01 10:15:00,16.13,16.13,16.12,16.13,38596.0,15.9156,15.9156,15.9057,15.9156,38596.0
2017-09-01 10:20:00,16.13,16.14,16.13,16.14,38952.0,15.9156,15.9254,15.9156,15.9254,38952.0
2017-09-01 10:25:00,16.14,16.15,16.12,16.15,17252.0,15.9254,15.9353,15.9057,15.9353,17252.0
2017-09-01 10:30:00,16.15,16.17,16.14,16.17,79716.0,15.9353,15.955,15.9254,15.955,79716.0
2017-09-01 10:35:00,16.16,16.17,16.15,16.16,33808.0,15.9452,15.955,15.9353,15.9452,33808.0
2017-09-01 10:40:00,16.16,16.16,16.12,16.14,112960.0,15.9452,15.9452,15.9057,15.9254,112960.0
2017-09-01 10:45:00,16.13,16.15,16.13,16.15,23800.0,15.9156,15.9353,15.9156,15.9353,23800.0
2017-09-01 10:50:00,16.15,16.17,16.15,16.17,104780.0,15.9353,15.955,15.9353,15.955,104780.0
2017-09-01 10:55:00,16.16,16.18,16.16,16.18,14588.0,15.9452,15.9649,15.9452,15.9649,14588.0
2017-09-01 11:00:00,16.17,16.18,16.17,16.18,17768.0,15.955,15.9649,15.955,15.9649,17768.0
2017-09-01 11:05:00,16.17,16.19,16.16,16.19,18240.0,15.955,15.9748,15.9452,15.9748,18240.0
2017-09-01 11:10:00,16.19,16.19,16.18,16.18,36636.0,15.9748,15.9748,15.9649,15.9649,36636.0
2017-09-01 11:15:00,16.18,16.18,16.15,16.15,71292.0,15.9649,15.9649,15.9353,15.9353,71292.0
2017-09-01 11:20:00,16.15,16.17,16.15,16.15,247508.0,15.9353,15.955,15.9353,15.9353,247508.0
2017-09-01 11:25:00,16.15,16.15,16.14,16.15,17200.0,15.9353,15.9353,15.9254,15.9353,17200.0
2017-09-01 11:30:00,16.15,16.16,16.15,16.15,14000.0,15.9353,15.9452,15.9353,15.9353,14000.0
2017-09-01 11:35:00,16.16,16.16,16.16,16.16,4800.0,15.9452,15.9452,15.9452,15.9452,4800.0
2017-09-01 11:40:00,16.15,16.16,16.15,16.16,45320.0,15.9353,15.9452,15.9353,15.9452,45320.0
2017-09-01 11:45:00,16.16,16.16,16.15,16.16,10108.0,15.9452,15.9452,15.9353,15.9452,10108.0
2017-09-01 11:50:00,16.16,16.17,16.15,16.17,45496.0,15.9452,15.955,15.9353,15.955,45496.0
2017-09-01 11:55:00,16.18,16.18,16.18,16.18,9020.0,15.9649,15.9649,15.9649,15.9649,9020.0
2017-09-01 12:00:00,16.18,16.19,16.18,16.18,2400.0,15.9649,15.9748,15.9649,15.9649,2400.0
2017-09-01 12:05:00,16.18,16.18,16.17,16.18,16200.0,15.9649,15.9649,15.955,15.9649,16200.0
2017-09-01 12:10:00,16.18,16.19,16.18,16.19,34052.0,15.9649,15.9748,15.9649,15.9748,34052.0
2017-09-01 12:15:00,16.19,16.19,16.19,16.19,168880.0,15.9748,15.9748,15.9748,15.9748,168880.0
2017-09-01 12:20:00,16.18,16.18,16.18,16.18,6120.0,15.9649,15.9649,15.9649,15.9649,6120.0
2017-09-01 12:25:00,16.19,16.2,16.18,16.19,14064.0,15.9748,15.9846,15.9649,15.9748,14064.0
2017-09-01 12:30:00,16.2,16.2,16.2,16.2,4000.0,15.9846,15.9846,15.9846,15.9846,4000.0
2017-09-01 12:35:00,16.2,16.2,16.19,16.2,18408.0,15.9846,15.9846,15.9748,15.9846,18408.0
2017-09-01 12:40:00,16.2,16.2,16.19,16.19,3200.0,15.9846,15.9846,15.9748,15.9748,3200.0
2017-09-01 12:45:00,16.19,16.2,16.19,16.19,7600.0,15.9748,15.9846,15.9748,15.9748,7600.0
2017-09-01 12:50:00,16.2,16.2,16.2,16.2,16960.0,15.9846,15.9846,15.9846,15.9846,16960.0
2017-09-01 12:55:00,16.2,16.2,16.18,16.19,81384.0,15.9846,15.9846,15.9649,15.9748,81384.0
2017-09-01 13:00:00,16.18,16.2,16.18,16.2,125380.0,15.9649,15.9846,15.9649,15.9846,125380.0
2017-09-01 13:05:00,16.19,16.19,16.18,16.18,36184.0,15.9748,15.9748,15.9649,15.9649,36184.0
2017-09-01 13:10:00,16.18,16.18,16.18,16.18,6132.0,15.9649,15.9649,15.9649,15.9649,6132.0
2017-09-01 13:15:00,16.18,16.18,16.17,16.17,10340.0,15.9649,15.9649,15.955,15.955,10340.0
2017-09-01 13:20:00,16.16,16.16,16.15,16.16,88912.0,15.9452,15.9452,15.9353,15.9452,88912.0
2017-09-01 13:25:00,16.16,16.16,16.16,16.16,17028.0,15.9452,15.9452,15.9452,15.9452,17028.0
2017-09-01 13:30:00,16.16,16.17,16.16,16.16,11600.0,15.9452,15.955,15.9452,15.9452,11600.0
2017-09-01 13:35:00,16.16,16.17,16.16,16.16,5232.0,15.9452,15.955,15.9452,15.9452,5232.0
2017-09-01 13:40:00,16.17,16.17,16.16,16.16,84400.0,15.955,15.955,15.9452,15.9452,84400.0
2017-09-01 13:45:00,16.16,16.16,16.13,16.13,17000.0,15.9452,15.9452,15.9156,15.9156,17000.0
2017-09-01 13:50:00,16.14,16.14,16.13,16.14,32800.0,15.9254,15.9254,15.9156,15.9254,32800.0
2017-09-01 13:55:00,16.14,16.16,16.14,16.16,3160.0,15.9254,15.9452,15.9254,15.9452,3160.0
2017-09-01 14:00:00,16.16,16.18,16.16,16.17,5108.0,15.9452,15.9649,15.9452,15.955,5108.0
2017-09-01 14:05:00,16.18,16.18,16.16,16.16,800.0,15.9649,15.9649,15.9452,15.9452,800.0
2017-09-01 14:10:00,16.16,16.16,16.15,16.15,3376.0,15.9452,15.9452,15.9353,15.9353,3376.0
2017-09-01 14:15:00,16.16,16.16,16.15,16.15,10000.0,15.9452,15.9452,15.9353,15.9353,10000.0
2017-09-01 14:20:00,16.16,16.16,16.15,16.16,11264.0,15.9452,15.9452,15.9353,15.9452,11264.0
2017-09-01 14:25:00,16.16,16.16,16.15,16.15,3800.0,15.9452,15.9452,15.9353,15.9353,3800.0
2017-09-01 14:30:00,16.16,16.16,16.15,16.15,7600.0,15.9452,15.9452,15.9353,15.9353,7600.0
2017-09-01 14:35:00,16.15,16.16,16.15,16.15,16812.0,15.9353,15.9452,15.9353,15.9353,16812.0
2017-09-01 14:40:00,16.15,16.15,16.15,16.15,9600.0,15.9353,15.9353,15.9353,15.9353,9600.0
2017-09-01 14:45:00,16.15,16.16,16.15,16.16,21420.0,15.9353,15.9452,15.9353,15.9452,21420.0
2017-09-01 14:50:00,16.16,16.17,16.16,16.16,5200.0,15.9452,15.955,15.9452,15.9452,5200.0
2017-09-01 14:55:00,16.16,16.17,16.16,16.17,8000.0,15.9452,15.955,15.9452,15.955,8000.0
2017-09-01 15:00:00,16.16,16.17,16.16,16.16,5908.0,15.9452,15.955,15.9452,15.9452,5908.0
2017-09-01 15:05:00,16.16,16.17,16.16,16.17,8920.0,15.9452,15.955,15.9452,15.955,8920.0
2017-09-01 15:10:00,16.17,16.17,16.16,16.16,12860.0,15.955,15.955,15.9452,15.9452,12860.0
2017-09-01 15:15:00,16.17,16.18,16.17,16.18,12400.0,15.955,15.9649,15.955,15.9649,12400.0
2017-09-01 15:20:00,16.18,16.19,16.18,16.18,43360.0,15.9649,15.9748,15.9649,15.9649,43360.0
2017-09-01 15:25:00,16.18,16.18,16.18,16.18,32800.0,15.9649,15.9649,15.9649,15.9649,32800.0
2017-09-01 15:30:00,16.18,16.18,16.17,16.18,32788.0,15.9649,15.9649,15.955,15.9649,32788.0
2017-09-01 15:35:00,16.18,16.18,16.17,16.17,20200.0,15.9649,15.9649,15.955,15.955,20200.0
2017-09-01 15:40:00,16.17,16.17,16.17,16.17,109400.0,15.955,15.955,15.955,15.955,109400.0
2017-09-01 15:45:00,16.17,16.17,16.16,16.17,162044.0,15.955,15.955,15.9452,15.955,162044.0
2017-09-01 15:50:00,16.17,16.18,16.17,16.17,157788.0,15.955,15.9649,15.955,15.955,157788.0
2017-09-01 15:55:00,16.18,16.18,16.15,16.15,135840.0,15.9649,15.9649,15.9353,15.9353,135840.0
2017-09-05 09:30:00,16.04,16.11,16.04,16.06,238512.0,15.8268,15.8958,15.8268,15.8465,238512.0
2017-09-05 09:35:00,16.06,16.07,15.99,15.99,384692.0,15.8465,15.8564,15.7774,15.7774,384692.0
2017-09-05 09:40:00,15.99,15.99,15.95,15.98,231764.0,15.7774,15.7774,15.738,15.7676,231764.0
2017-09-05 09:45:00,15.98,16.04,15.96,16.02,138780.0,15.7676,15.8268,15.7478,15.807,138780.0
2017-09-05 09:50:00,16.02,16.05,16.02,16.04,104256.0,15.807,15.8366,15.807,15.8268,104256.0
2017-09-05 09:55:00,16.04,16.1,16.04,16.09,98344.0,15.8268,15.886,15.8268,15.8761,98344.0
2017-09-05 10:00:00,16.09,16.1,16.06,16.07,265960.0,15.8761,15.886,15.8465,15.8564,265960.0
2017-09-05 10:05:00,16.09,16.09,16.05,16.07,42076.0,15.8761,15.8761,15.8366,15.8564,42076.0
2017-09-05 10:10:00,16.07,16.11,16.06,16.09,163640.0,15.8564,15.8958,15.8465,15.8761,163640.0
2017-09-05 10:15:00,16.09,16.12,16.08,16.11,43788.0,15.8761,15.9057,15.8662,15.8958,43788.0
2017-09-05 10:20:00,16.11,16.11,16.05,16.05,84416.0,15.8958,15.8958,15.8366,15.8366,84416.0
2017-09-05 10:25:00,16.06,16.06,16.03,16.04,140812.0,15.8465,15.8465,15.8169,15.8268,140812.0
2017-09-05 10:30:00,16.04,16.04,16.0,16.0,53684.0,15.8268,15.8268,15.7873,15.7873,53684.0
2017-09-05 10:35:00,16.0,16.04,16.0,16.03,85012.0,15.7873,15.8268,15.7873,15.8169,85012.0
2017-09-05 10:40:00,16.03,16.03,15.98,15.98,149772.0,15.8169,15.8169,15.7676,15.7676,149772.0
2017-09-05 10:45:00,15.98,15.99,15.96,15.99,39460.0,15.7676,15.7774,15.7478,15.7774,39460.0
2017-09-05 10:50:00,15.99,16.01,15.99,15.99,25400.0,15.7774,15.7972,15.7774,15.7774,25400.0
2017-09-05 10:55:00,16.0,16.01,15.99,16.0,25824.0,15.7873,15.7972,15.7774,15.7873,25824.0
2017-09-05 11:00:00,16.0,16.0,15.97,15.98,99848.0,15.7873,15.7873,15.7577,15.7676,99848.0
2017-09-05 11:05:00,15.99,15.99,15.95,15.96,62000.0,15.7774,15.7774,15.738,15.7478,62000.0
2017-09-05 11:10:00,15.96,15.98,15.93,15.97,62144.0,15.7478,15.7676,15.7182,15.7577,62144.0
2017-09-05 11:15:00,15.98,15.98,15.92,15.93,151668.0,15.7676,15.7676,15.7084,15.7182,151668.0
2017-09-05 11:20:00,15.93,15.94,15.9,15.94,88484.0,15.7182,15.7281,15.6886,15.7281,88484.0
2017-09-05 11:25:00,15.94,15.94,15.92,15.93,51696.0,15.7281,15.7281,15.7084,15.7182,51696.0
2017-09-05 11:30:00,15.93,15.95,15.91,15.93,28292.0,15.7182,15.738,15.6985,15.7182,28292.0
2017-09-05 11:35:00,15.93,15.97,15.93,15.96,24800.0,15.7182,15.7577,15.7182,15.7478,24800.0
2017-09-05 11:40:00,15.96,15.97,15.96,15.96,15000.0,15.7478,15.7577,15.7478,15.7478,15000.0
2017-09-05 11:45:00,15.96,15.96,15.94,15.95,25808.0,15.7478,15.7478,15.7281,15.738,25808.0
2017-09-05 11:50:00,15.95,15.95,15.94,15.94,2400.0,15.738,15.738,15.7281,15.7281,2400.0
2017-09-05 11:55:00,15.94,15.96,15.93,15.95,55860.0,15.7281,15.7478,15.7182,15.738,55860.0
2017-09-05 12:00:00,15.94,15.94,15.85,15.86,258352.0,15.7281,15.7281,15.6393,15.6492,258352.0
2017-09-05 12:05:00,15.85,15.85,15.79,15.79,198616.0,15.6393,15.6393,15.5801,15.5801,198616.0
2017-09-05 12:10:00,15.8,15.81,15.75,15.76,191308.0,15.59,15.5998,15.5406,15.5505,191308.0
2017-09-05 12:15:00,15.77,15.78,15.76,15.78,137252.0,15.5604,15.5702,15.5505,15.5702,137252.0
2017-09-05 12:20:00,15.77,15.8,15.75,15.78,158640.0,15.5604,15.59,15.5406,15.5702,158640.0
2017-09-05 12:25:00,15.78,15.79,15.74,15.74,67096.0,15.5702,15.5801,15.5308,15.5308,67096.0
2017-09-05 12:30:00,15.74,15.74,15.65,15.66,206960.0,15.5308,15.5308,15.442,15.4518,206960.0
2017-09-05 12:35:00,15.67,15.72,15.67,15.71,205232.0,15.4617,15.511,15.4617,15.5012,205232.0
2017-09-05 12:40:00,15.71,15.72,15.7,15.71,60400.0,15.5012,15.511,15.4913,15.5012,60400.0
2017-09-05 12:45:00,15.71,15.72,15.66,15.68,93344.0,15.5012,15.511,15.4518,15.4716,93344.0
2017-09-05 12:50:00,15.69,15.69,15.66,15.69,76200.0,15.4814,15.4814,15.4518,15.4814,76200.0
2017-09-05 12:55:00,15.71,15.73,15.7,15.72,97324.0,15.5012,15.5209,15.4913,15.511,97324.0
2017-09-05 13:00:00,15.71,15.71,15.62,15.64,221396.0,15.5012,15.5012,15.4124,15.4321,221396.0
2017-09-05 13:05:00,15.64,15.65,15.62,15.63,100840.0,15.4321,15.442,15.4124,15.4222,100840.0
2017-09-05 13:10:00,15.63,15.65,15.62,15.64,44884.0,15.4222,15.442,15.4124,15.4321,44884.0
2017-09-05 13:15:00,15.64,15.71,15.63,15.71,120476.0,15.4321,15.5012,15.4222,15.5012,120476.0
2017-09-05 13:20:00,15.7,15.72,15.69,15.71,53152.0,15.4913,15.511,15.4814,15.5012,53152.0
2017-09-05 13:25:00,15.71,15.71,15.69,15.7,11908.0,15.5012,15.5012,15.4814,15.4913,11908.0
2017-09-05 13:30:00,15.7,15.7,15.68,15.68,40564.0,15.4913,15.4913,15.4716,15.4716,40564.0
2017-09-05 13:35:00,15.7,15.76,15.69,15.75,59872.0,15.4913,15.5505,15.4814,15.5406,59872.0
2017-09-05 13:40:00,15.75,15.76,15.74,15.75,27600.0,15.5406,15.5505,15.5308,15.5406,27600.0
2017-09-05 13:45:00,15.74,15.75,15.73,15.74,17600.0,15.5308,15.5406,15.5209,15.5308,17600.0
2017-09-05 13:50:00,15.74,15.78,15.73,15.78,53800.0,15.5308,15.5702,15.5209,15.5702,53800.0
2017-09-05 13:55:00,15.78,15.78,15.77,15.78,20576.0,15.5702,15.5702,15.5604,15.5702,20576.0
2017-09-05 14:00:00,15.78,15.81,15.78,15.8,26532.0,15.5702,15.5998,15.5702,15.59,26532.0
2017-09-05 14:05:00,15.8,15.8,15.78,15.79,25032.0,15.59,15.59,15.5702,15.5801,25032.0
2017-09-05 14:10:00,15.8,15.8,15.78,15.78,44932.0,15.59,15.59,15.5702,15.5702,44932.0
2017-09-05 14:15:00,15.78,15.78,15.75,15.77,66492.0,15.5702,15.5702,15.5406,15.5604,66492.0
2017-09-05 14:20:00,15.77,15.82,15.77,15.81,121964.0,15.5604,15.6097,15.5604,15.5998,121964.0
2017-09-05 14:25:00,15.81,15.84,15.81,15.83,16144.0,15.5998,15.6294,15.5998,15.6196,16144.0
2017-09-05 14:30:00,15.83,15.84,15.82,15.82,119768.0,15.6196,15.6294,15.6097,15.6097,119768.0
2017-09-05 14:35:00,15.83,15.83,15.81,15.82,39600.0,15.6196,15.6196,15.5998,15.6097,39600.0
2017-09-05 14:40:00,15.82,15.82,15.81,15.82,55112.0,15.6097,15.6097,15.5998,15.6097,55112.0
2017-09-05 14:45:00,15.83,15.83,15.8,15.81,101972.0,15.6196,15.6196,15.59,15.5998,101972.0
2017-09-05 14:50:00,15.8,15.81,15.79,15.79,30940.0,15.59,15.5998,15.5801,15.5801,30940.0
2017-09-05 14:55:00,15.79,15.81,15.78,15.8,26124.0,15.5801,15.5998,15.5702,15.59,26124.0
2017-09-05 15:00:00,15.81,15.84,15.81,15.82,13600.0,15.5998,15.6294,15.5998,15.6097,13600.0
2017-09-05 15:05:00,15.81,15.81,15.78,15.81,44840.0,15.5998,15.5998,15.5702,15.5998,44840.0
2017-09-05 15:10:00,15.81,15.82,15.79,15.82,14936.0,15.5998,15.6097,15.5801,15.6097,14936.0
2017-09-05 15:15:00,15.81,15.83,15.81,15.82,44324.0,15.5998,15.6196,15.5998,15.6097,44324.0
2017-09-05 15:20:00,15.81,15.82,15.8,15.8,12200.0,15.5998,15.6097,15.59,15.59,12200.0
2017-09-05 15:25:00,15.8,15.85,15.8,15.85,98772.0,15.59,15.6393,15.59,15.6393,98772.0
2017-09-05 15:30:00,15.85,15.88,15.85,15.87,112932.0,15.6393,15.6689,15.6393,15.659,112932.0
2017-09-05 15:35:00,15.87,15.87,15.82,15.83,362060.0,15.659,15.659,15.6097,15.6196,362060.0
2017-09-05 15:40:00,15.83,15.83,15.8,15.81,148848.0,15.6196,15.6196,15.59,15.5998,148848.0
2017-09-05 15:45:00,15.81,15.84,15.8,15.84,119292.0,15.5998,15.6294,15.59,15.6294,119292.0
2017-09-05 15:50:00,15.84,15.86,15.81,15.86,174788.0,15.6294,15.6492,15.5998,15.6492,174788.0
2017-09-05 15:55:00,15.86,15.87,15.84,15.85,245624.0,15.6492,15.659,15.6294,15.6393,245624.0
2017-09-06 09:30:00,15.95,16.0,15.92,15.92,330432.0,15.738,15.7873,15.7084,15.7084,330432.0
2017-09-06 09:35:00,15.93,15.94,15.9,15.9,139232.0,15.7182,15.7281,15.6886,15.6886,139232.0
2017-09-06 09:40:00,15.89,15.92,15.88,15.91,115044.0,15.6788,15.7084,15.6689,15.6985,115044.0
2017-09-06 09:45:00,15.92,15.93,15.9,15.9,60600.0,15.7084,15.7182,15.6886,15.6886,60600.0
2017-09-06 09:50:00,15.9,15.92,15.88,15.89,56116.0,15.6886,15.7084,15.6689,15.6788,56116.0
2017-09-06 09:55:00,15.9,15.93,15.88,15.92,63452.0,15.6886,15.7182,15.6689,15.7084,63452.0
2017-09-06 10:00:00,15.92,15.94,15.91,15.94,70700.0,15.7084,15.7281,15.6985,15.7281,70700.0
2017-09-06 10:05:00,15.93,15.96,15.93,15.93,119476.0,15.7182,15.7478,15.7182,15.7182,119476.0
2017-09-06 10:10:00,15.93,15.94,15.88,15.88,22824.0,15.7182,15.7281,15.6689,15.6689,22824.0
2017-09-06 10:15:00,15.88,15.89,15.83,15.83,169532.0,15.6689,15.6788,15.6196,15.6196,169532.0
2017-09-06 10:20:00,15.82,15.84,15.81,15.81,37600.0,15.6097,15.6294,15.5998,15.5998,37600.0
2017-09-06 10:25:00,15.82,15.84,15.8,15.84,57608.0,15.6097,15.6294,15.59,15.6294,57608.0
2017-09-06 10:30:00,15.84,15.87,15.81,15.86,70016.0,15.6294,15.659,15.5998,15.6492,70016.0
2017-09-06 10:35:00,15.86,15.86,15.8,15.8,14400.0,15.6492,15.6492,15.59,15.59,14400.0
2017-09-06 10:40:00,15.8,15.81,15.79,15.8,53880.0,15.59,15.5998,15.5801,15.59,53880.0
2017-09-06 10:45:00,15.81,15.84,15.76,15.82,171744.0,15.5998,15.6294,15.5505,15.6097,171744.0
2017-09-06 10:50:00,15.83,15.83,15.81,15.82,19660.0,15.6196,15.6196,15.5998,15.6097,19660.0
2017-09-06 10:55:00,15.81,15.85,15.81,15.84,53884.0,15.5998,15.6393,15.5998,15.6294,53884.0
2017-09-06 11:00:00,15.83,15.84,15.83,15.83,2000.0,15.6196,15.6294,15.6196,15.6196,2000.0
2017-09-06 11:05:00,15.81,15.81,15.77,15.78,82116.0,15.5998,15.5998,15.5604,15.5702,82116.0
2017-09-06 11:10:00,15.77,15.77,15.72,15.74,70132.0,15.5604,15.5604,15.511,15.5308,70132.0
2017-09-06 11:15:00,15.74,15.77,15.74,15.77,28804.0,15.5308,15.5604,15.5308,15.5604,28804.0
2017-09-06 11:20:00,15.78,15.79,15.78,15.79,37396.0,15.5702,15.5801,15.5702,15.5801,37396.0
2017-09-06 11:25:00,15.79,15.8,15.79,15.79,41008.0,15.5801,15.59,15.5801,15.5801,41008.0
2017-09-06 11:30:00,15.79,15.81,15.78,15.81,8428.0,15.5801,15.5998,15.5702,15.5998,8428.0
2017-09-06 11:35:00,15.82,15.84,15.82,15.83,65512.0,15.6097,15.6294,15.6097,15.6196,65512.0
2017-09-06 11:40:00,15.84,15.84,15.83,15.83,4000.0,15.6294,15.6294,15.6196,15.6196,4000.0
2017-09-06 11:45:00,15.84,15.84,15.84,15.84,4400.0,15.6294,15.6294,15.6294,15.6294,4400.0
2017-09-06 11:50:00,15.83,15.83,15.82,15.82,1600.0,15.6196,15.6196,15.6097,15.6097,1600.0
2017-09-06 11:55:00,15.84,15.86,15.84,15.85,77780.0,15.6294,15.6492,15.6294,15.6393,77780.0
2017-09-06 12:00:00,15.85,15.85,15.84,15.85,54400.0,15.6393,15.6393,15.6294,15.6393,54400.0
2017-09-06 12:05:00,15.85,15.86,15.85,15.85,10800.0,15.6393,15.6492,15.6393,15.6393,10800.0
2017-09-06 12:10:00,15.85,15.87,15.85,15.87,9600.0,15.6393,15.659,15.6393,15.659,9600.0
2017-09-06 12:15:00,15.86,15.88,15.86,15.88,83276.0,15.6492,15.6689,15.6492,15.6689,83276.0
2017-09-06 12:20:00,15.88,15.88,15.87,15.87,9000.0,15.6689,15.6689,15.659,15.659,9000.0
2017-09-06 12:25:00,15.87,15.9,15.87,15.9,11200.0,15.659,15.6886,15.659,15.6886,11200.0
2017-09-06 12:30:00,15.89,15.89,15.87,15.87,15600.0,15.6788,15.6788,15.659,15.659,15600.0
2017-09-06 12:35:00,15.88,15.88,15.88,15.88,13600.0,15.6689,15.6689,15.6689,15.6689,13600.0
2017-09-06 12:40:00,15.89,15.89,15.88,15.88,10800.0,15.6788,15.6788,15.6689,15.6689,10800.0
2017-09-06 12:45:00,15.89,15.89,15.88,15.88,24800.0,15.6788,15.6788,15.6689,15.6689,24800.0
2017-09-06 12:50:00,15.89,15.91,15.89,15.9,10320.0,15.6788,15.6985,15.6788,15.6886,10320.0
2017-09-06 12:55:00,15.91,15.93,15.9,15.92,49600.0,15.6985,15.7182,15.6886,15.7084,49600.0
2017-09-06 13:00:00,15.92,15.94,15.92,15.94,37200.0,15.7084,15.7281,15.7084,15.7281,37200.0
2017-09-06 13:05:00,15.94,15.95,15.94,15.94,14600.0,15.7281,15.738,15.7281,15.7281,14600.0
2017-09-06 13:10:00,15.93,15.96,15.93,15.96,11200.0,15.7182,15.7478,15.7182,15.7478,11200.0
2017-09-06 13:15:00,15.95,15.95,15.93,15.93,37200.0,15.738,15.738,15.7182,15.7182,37200.0
2017-09-06 13:20:00,15.95,15.95,15.93,15.94,29600.0,15.738,15.738,15.7182,15.7281,29600.0
2017-09-06 13:25:00,15.93,15.93,15.92,15.93,12400.0,15.7182,15.7182,15.7084,15.7182,12400.0
2017-09-06 13:30:00,15.95,15.95,15.94,15.94,7200.0,15.738,15.738,15.7281,15.7281,7200.0
2017-09-06 13:35:00,15.94,15.96,15.94,15.95,9200.0,15.7281,15.7478,15.7281,15.738,9200.0
2017-09-06 13:40:00,15.95,15.95,15.95,15.95,3200.0,15.738,15.738,15.738,15.738,3200.0
2017-09-06 13:45:00,15.95,15.95,15.94,15.94,10000.0,15.738,15.738,15.7281,15.7281,10000.0
2017-09-06 13:50:00,15.95,15.96,15.95,15.95,32000.0,15.738,15.7478,15.738,15.738,32000.0
2017-09-06 13:55:00,15.93,15.93,15.93,15.93,9600.0,15.7182,15.7182,15.7182,15.7182,9600.0
2017-09-06 14:00:00,15.94,15.95,15.94,15.95,2000.0,15.7281,15.738,15.7281,15.738,2000.0
2017-09-06 14:05:00,15.95,15.97,15.95,15.97,6000.0,15.738,15.7577,15.738,15.7577,6000.0
2017-09-06 14:10:00,15.97,15.97,15.97,15.97,12000.0,15.7577,15.7577,15.7577,15.7577,12000.0
2017-09-06 14:15:00,15.96,15.97,15.96,15.97,21084.0,15.7478,15.7577,15.7478,15.7577,21084.0
2017-09-06 14:20:00,15.97,15.99,15.97,15.98,51872.0,15.7577,15.7774,15.7577,15.7676,51872.0
2017-09-06 14:25:00,15.98,15.99,15.98,15.99,47280.0,15.7676,15.7774,15.7676,15.7774,47280.0
2017-09-06 14:30:00,15.98,15.99,15.97,15.97,10000.0,15.7676,15.7774,15.7577,15.7577,10000.0
2017-09-06 14:35:00,15.97,15.97,15.97,15.97,800.0,15.7577,15.7577,15.7577,15.7577,800.0
2017-09-06 14:40:00,15.98,15.98,15.96,15.96,10264.0,15.7676,15.7676,15.7478,15.7478,10264.0
2017-09-06 14:45:00,15.96,15.97,15.94,15.94,42560.0,15.7478,15.7577,15.7281,15.7281,42560.0
2017-09-06 14:50:00,15.94,15.95,15.94,15.95,21600.0,15.7281,15.738,15.7281,15.738,21600.0
2017-09-06 14:55:00,15.96,15.96,15.96,15.96,27364.0,15.7478,15.7478,15.7478,15.7478,27364.0
2017-09-06 15:00:00,15.96,15.97,15.95,15.95,11320.0,15.7478,15.7577,15.738,15.738,11320.0
2017-09-06 15:05:00,15.97,15.99,15.97,15.99,3600.0,15.7577,15.7774,15.7577,15.7774,3600.0
2017-09-06 15:10:00,15.99,15.99,15.98,15.98,5104.0,15.7774,15.7774,15.7676,15.7676,5104.0
2017-09-06 15:15:00,15.98,15.99,15.97,15.99,5016.0,15.7676,15.7774,15.7577,15.7774,5016.0
2017-09-06 15:20:00,15.99,16.0,15.99,16.0,412676.0,15.7774,15.7873,15.7774,15.7873,412676.0
2017-09-06 15:25:00,16.0,16.02,16.0,16.02,35200.0,15.7873,15.807,15.7873,15.807,35200.0
2017-09-06 15:30:00,16.01,16.01,15.99,16.0,130584.0,15.7972,15.7972,15.7774,15.7873,130584.0
2017-09-06 15:35:00,15.99,15.99,15.98,15.99,57600.0,15.7774,15.7774,15.7676,15.7774,57600.0
2017-09-06 15:40:00,15.99,16.0,15.99,15.99,56488.0,15.7774,15.7873,15.7774,15.7774,56488.0
2017-09-06 15:45:00,15.99,15.99,15.97,15.97,90400.0,15.7774,15.7774,15.7577,15.7577,90400.0
2017-09-06 15:50:00,15.97,15.97,15.95,15.95,152708.0,15.7577,15.7577,15.738,15.738,152708.0
2017-09-06 15:55:00,15.95,15.96,15.94,15.95,284328.0,15.738,15.7478,15.7281,15.738,284328.0
2017-09-07 09:30:00,16.01,16.01,15.96,15.96,119260.0,15.7972,15.7972,15.7478,15.7478,119260.0
2017-09-07 09:35:00,15.95,15.99,15.94,15.99,225492.0,15.738,15.7774,15.7281,15.7774,225492.0
2017-09-07 09:40:00,15.98,16.0,15.97,16.0,64524.0,15.7676,15.7873,15.7577,15.7873,64524.0
2017-09-07 09:45:00,16.0,16.02,15.96,15.97,128320.0,15.7873,15.807,15.7478,15.7577,128320.0
2017-09-07 09:50:00,15.97,15.99,15.97,15.99,60000.0,15.7577,15.7774,15.7577,15.7774,60000.0
2017-09-07 09:55:00,15.99,15.99,15.96,15.97,108400.0,15.7774,15.7774,15.7478,15.7577,108400.0
2017-09-07 10:00:00,15.97,15.97,15.92,15.92,195600.0,15.7577,15.7577,15.7084,15.7084,195600.0
2017-09-07 10:05:00,15.91,15.95,15.9,15.95,78780.0,15.6985,15.738,15.6886,15.738,78780.0
2017-09-07 10:10:00,15.95,15.96,15.92,15.94,107580.0,15.738,15.7478,15.7084,15.7281,107580.0
2017-09-07 10:15:00,15.93,15.96,15.93,15.95,51016.0,15.7182,15.7478,15.7182,15.738,51016.0
2017-09-07 10:20:00,15.96,15.99,15.96,15.97,41992.0,15.7478,15.7774,15.7478,15.7577,41992.0
2017-09-07 10:25:00,15.97,15.99,15.95,15.96,65712.0,15.7577,15.7774,15.738,15.7478,65712.0
2017-09-07 10:30:00,15.96,16.01,15.95,16.01,43760.0,15.7478,15.7972,15.738,15.7972,43760.0
2017-09-07 10:35:00,16.01,16.03,16.01,16.01,97276.0,15.7972,15.8169,15.7972,15.7972,97276.0
2017-09-07 10:40:00,16.02,16.04,16.02,16.04,39028.0,15.807,15.8268,15.807,15.8268,39028.0
2017-09-07 10:45:00,16.04,16.09,16.04,16.09,98272.0,15.8268,15.8761,15.8268,15.8761,98272.0
2017-09-07 10:50:00,16.08,16.09,16.08,16.08,25560.0,15.8662,15.8761,15.8662,15.8662,25560.0
2017-09-07 10:55:00,16.09,16.1,16.08,16.08,257904.0,15.8761,15.886,15.8662,15.8662,257904.0
2017-09-07 11:00:00,16.08,16.09,16.08,16.09,8828.0,15.8662,15.8761,15.8662,15.8761,8828.0
2017-09-07 11:05:00,16.09,16.11,16.08,16.08,61108.0,15.8761,15.8958,15.8662,15.8662,61108.0
2017-09-07 11:10:00,16.08,16.09,16.08,16.08,40580.0,15.8662,15.8761,15.8662,15.8662,40580.0
2017-09-07 11:15:00,16.08,16.08,16.05,16.05,46024.0,15.8662,15.8662,15.8366,15.8366,46024.0
2017-09-07 11:20:00,16.05,16.06,16.04,16.06,17600.0,15.8366,15.8465,15.8268,15.8465,17600.0
2017-09-07 11:25:00,16.04,16.05,16.03,16.05,40460.0,15.8268,15.8366,15.8169,15.8366,40460.0
2017-09-07 11:30:00,16.04,16.05,16.04,16.04,11680.0,15.8268,15.8366,15.8268,15.8268,11680.0
2017-09-07 11:35:00,16.05,16.08,16.05,16.07,93436.0,15.8366,15.8662,15.8366,15.8564,93436.0
2017-09-07 11:40:00,16.07,16.08,16.07,16.08,38080.0,15.8564,15.8662,15.8564,15.8662,38080.0
2017-09-07 11:45:00,16.08,16.09,16.06,16.06,88436.0,15.8662,15.8761,15.8465,15.8465,88436.0
2017-09-07 11:50:00,16.07,16.07,16.06,16.06,3800.0,15.8564,15.8564,15.8465,15.8465,3800.0
2017-09-07 11:55:00,16.07,16.07,16.06,16.06,6432.0,15.8564,15.8564,15.8465,15.8465,6432.0
2017-09-07 12:00:00,16.05,16.05,16.01,16.01,24800.0,15.8366,15.8366,15.7972,15.7972,24800.0
2017-09-07 12:05:00,16.02,16.03,16.01,16.02,20516.0,15.807,15.8169,15.7972,15.807,20516.0
2017-09-07 12:10:00,16.04,16.04,16.01,16.04,19204.0,15.8268,15.8268,15.7972,15.8268,19204.0
2017-09-07 12:15:00,16.03,16.04,16.01,16.04,34000.0,15.8169,15.8268,15.7972,15.8268,34000.0
2017-09-07 12:20:00,16.04,16.04,16.03,16.03,7600.0,15.8268,15.8268,15.8169,15.8169,7600.0
2017-09-07 12:25:00,16.03,16.03,15.99,15.99,80216.0,15.8169,15.8169,15.7774,15.7774,80216.0
2017-09-07 12:30:00,15.99,16.01,15.95,15.96,70120.0,15.7774,15.7972,15.738,15.7478,70120.0
2017-09-07 12:35:00,15.96,15.98,15.96,15.97,29596.0,15.7478,15.7676,15.7478,15.7577,29596.0
2017-09-07 12:40:00,15.98,15.99,15.96,15.97,43912.0,15.7676,15.7774,15.7478,15.7577,43912.0
2017-09-07 12:45:00,15.97,15.99,15.96,15.97,16400.0,15.7577,15.7774,15.7478,15.7577,16400.0
2017-09-07 12:50:00,15.96,15.96,15.94,15.95,47940.0,15.7478,15.7478,15.7281,15.738,47940.0
2017-09-07 12:55:00,15.95,15.98,15.95,15.98,46424.0,15.738,15.7676,15.738,15.7676,46424.0
2017-09-07 13:00:00,15.98,15.99,15.97,15.99,4800.0,15.7676,15.7774,15.7577,15.7774,4800.0
2017-09-07 13:05:00,16.0,16.0,15.98,15.98,25664.0,15.7873,15.7873,15.7676,15.7676,25664.0
2017-09-07 13:10:00,15.99,16.02,15.99,16.01,17532.0,15.7774,15.807,15.7774,15.7972,17532.0
2017-09-07 13:15:00,16.0,16.01,16.0,16.01,44100.0,15.7873,15.7972,15.7873,15.7972,44100.0
2017-09-07 13:20:00,16.01,16.01,15.99,15.99,6132.0,15.7972,15.7972,15.7774,15.7774,6132.0
2017-09-07 13:25:00,16.0,16.03,16.0,16.03,2600.0,15.7873,15.8169,15.7873,15.8169,2600.0
2017-09-07 13:30:00,16.03,16.03,16.03,16.03,23484.0,15.8169,15.8169,15.8169,15.8169,23484.0
2017-09-07 13:35:00,16.04,16.04,16.03,16.03,4000.0,15.8268,15.8268,15.8169,15.8169,4000.0
2017-09-07 13:40:00,16.03,16.03,16.02,16.03,11800.0,15.8169,15.8169,15.807,15.8169,11800.0
2017-09-07 13:45:00,16.03,16.04,16.03,16.04,25800.0,15.8169,15.8268,15.8169,15.8268,25800.0
2017-09-07 13:50:00,16.03,16.04,16.03,16.03,42400.0,15.8169,15.8268,15.8169,15.8169,42400.0
2017-09-07 13:55:00,16.03,16.03,16.02,16.03,10424.0,15.8169,15.8169,15.807,15.8169,10424.0
2017-09-07 14:00:00,16.02,16.02,16.01,16.01,29520.0,15.807,15.807,15.7972,15.7972,29520.0
2017-09-07 14:05:00,16.02,16.04,16.02,16.04,2000.0,15.807,15.8268,15.807,15.8268,2000.0
2017-09-07 14:10:00,16.04,16.05,16.03,16.04,36276.0,15.8268,15.8366,15.8169,15.8268,36276.0
2017-09-07 14:15:00,16.03,16.03,16.03,16.03,2000.0,15.8169,15.8169,15.8169,15.8169,2000.0
2017-09-07 14:20:00,16.03,16.04,16.02,16.03,240532.0,15.8169,15.8268,15.807,15.8169,240532.0
2017-09-07 14:25:00,16.04,16.04,16.03,16.04,400.0,15.8268,15.8268,15.8169,15.8268,400.0
2017-09-07 14:30:00,16.03,16.03,16.0,16.0,3800.0,15.8169,15.8169,15.7873,15.7873,3800.0
2017-09-07 14:35:00,16.0,16.02,16.0,16.02,6816.0,15.7873,15.807,15.7873,15.807,6816.0
2017-09-07 14:40:00,16.01,16.02,16.01,16.02,1600.0,15.7972,15.807,15.7972,15.807,1600.0
2017-09-07 14:45:00,16.01,16.01,16.0,16.01,6800.0,15.7972,15.7972,15.7873,15.7972,6800.0
2017-09-07 14:50:00,16.02,16.02,16.01,16.02,44512.0,15.807,15.807,15.7972,15.807,44512.0
2017-09-07 14:55:00,16.02,16.03,16.01,16.03,12400.0,15.807,15.8169,15.7972,15.8169,12400.0
2017-09-07 15:00:00,16.03,16.04,16.01,16.01,6840.0,15.8169,15.8268,15.7972,15.7972,6840.0
2017-09-07 15:05:00,16.01,16.03,16.01,16.03,3600.0,15.7972,15.8169,15.7972,15.8169,3600.0
2017-09-07 15:10:00,16.03,16.04,16.02,16.04,16800.0,15.8169,15.8268,15.807,15.8268,16800.0
2017-09-07 15:15:00,16.03,16.03,16.03,16.03,1600.0,15.8169,15.8169,15.8169,15.8169,1600.0
2017-09-07 15:20:00,16.02,16.03,15.99,15.99,61712.0,15.807,15.8169,15.7774,15.7774,61712.0
2017-09-07 15:25:00,16.0,16.0,16.0,16.0,25592.0,15.7873,15.7873,15.7873,15.7873,25592.0
2017-09-07 15:30:00,16.0,16.01,16.0,16.0,22784.0,15.7873,15.7972,15.7873,15.7873,22784.0
2017-09-07 15:35:00,15.99,16.02,15.99,16.01,10800.0,15.7774,15.807,15.7774,15.7972,10800.0
2017-09-07 15:40:00,16.01,16.02,16.01,16.02,14800.0,15.7972,15.807,15.7972,15.807,14800.0
2017-09-07 15:45:00,16.02,16.04,16.0,16.03,62800.0,15.807,15.8268,15.7873,15.8169,62800.0
2017-09-07 15:50:00,16.03,16.03,16.01,16.02,42368.0,15.8169,15.8169,15.7972,15.807,42368.0
2017-09-07 15:55:00,16.02,16.03,16.01,16.02,110012.0,15.807,15.8169,15.7972,15.807,110012.0
2017-09-08 09:30:00,15.98,15.99,15.95,15.97,230372.0,15.7676,15.7774,15.738,15.7577,230372.0
2017-09-08 09:35:00,15.97,15.97,15.93,15.95,119444.0,15.7577,15.7577,15.7182,15.738,119444.0
2017-09-08 09:40:00,15.95,15.97,15.93,15.96,106844.0,15.738,15.7577,15.7182,15.7478,106844.0
2017-09-08 09:45:00,15.96,15.96,15.92,15.93,97128.0,15.7478,15.7478,15.7084,15.7182,97128.0
2017-09-08 09:50:00,15.94,15.94,15.9,15.9,49740.0,15.7281,15.7281,15.6886,15.6886,49740.0
2017-09-08 09:55:00,15.91,15.94,15.91,15.94,41756.0,15.6985,15.7281,15.6985,15.7281,41756.0
2017-09-08 10:00:00,15.95,15.95,15.92,15.93,54680.0,15.738,15.738,15.7084,15.7182,54680.0
2017-09-08 10:05:00,15.93,15.94,15.91,15.92,72196.0,15.7182,15.7281,15.6985,15.7084,72196.0
2017-09-08 10:10:00,15.92,15.92,15.87,15.88,184448.0,15.7084,15.7084,15.659,15.6689,184448.0
2017-09-08 10:15:00,15.87,15.91,15.87,15.9,187252.0,15.659,15.6985,15.659,15.6886,187252.0
2017-09-08 10:20:00,15.9,15.9,15.87,15.89,55800.0,15.6886,15.6886,15.659,15.6788,55800.0
2017-09-08 10:25:00,15.89,15.91,15.88,15.91,177356.0,15.6788,15.6985,15.6689,15.6985,177356.0
2017-09-08 10:30:00,15.89,15.9,15.88,15.9,14400.0,15.6788,15.6886,15.6689,15.6886,14400.0
2017-09-08 10:35:00,15.91,15.91,15.88,15.88,31600.0,15.6985,15.6985,15.6689,15.6689,31600.0
2017-09-08 10:40:00,15.89,15.9,15.86,15.87,66196.0,15.6788,15.6886,15.6492,15.659,66196.0
2017-09-08 10:45:00,15.88,15.91,15.88,15.91,41216.0,15.6689,15.6985,15.6689,15.6985,41216.0
2017-09-08 10:50:00,15.9,15.91,15.89,15.9,9500.0,15.6886,15.6985,15.6788,15.6886,9500.0
2017-09-08 10:55:00,15.88,15.9,15.88,15.9,26800.0,15.6689,15.6886,15.6689,15.6886,26800.0
2017-09-08 11:00:00,15.9,15.94,15.89,15.94,123000.0,15.6886,15.7281,15.6788,15.7281,123000.0
2017-09-08 11:05:00,15.94,15.94,15.93,15.93,14272.0,15.7281,15.7281,15.7182,15.7182,14272.0
2017-09-08 11:10:00,15.93,15.93,15.91,15.91,13840.0,15.7182,15.7182,15.6985,15.6985,13840.0
2017-09-08 11:15:00,15.91,15.92,15.89,15.9,17052.0,15.6985,15.7084,15.6788,15.6886,17052.0
2017-09-08 11:20:00,15.89,15.9,15.89,15.9,22000.0,15.6788,15.6886,15.6788,15.6886,22000.0
2017-09-08 11:25:00,15.9,15.91,15.89,15.9,11200.0,15.6886,15.6985,15.6788,15.6886,11200.0
2017-09-08 11:30:00,15.91,15.91,15.87,15.88,8208.0,15.6985,15.6985,15.659,15.6689,8208.0
2017-09-08 11:35:00,15.88,15.88,15.87,15.88,27612.0,15.6689,15.6689,15.659,15.6689,27612.0
2017-09-08 11:40:00,15.88,15.88,15.84,15.84,22388.0,15.6689,15.6689,15.6294,15.6294,22388.0
2017-09-08 11:45:00,15.85,15.86,15.85,15.86,30400.0,15.6393,15.6492,15.6393,15.6492,30400.0
2017-09-08 11:50:00,15.85,15.86,15.84,15.86,21812.0,15.6393,15.6492,15.6294,15.6492,21812.0
2017-09-08 11:55:00,15.87,15.87,15.86,15.86,24000.0,15.659,15.659,15.6492,15.6492,24000.0
2017-09-08 12:00:00,15.86,15.87,15.84,15.85,23000.0,15.6492,15.659,15.6294,15.6393,23000.0
2017-09-08 12:05:00,15.85,15.85,15.84,15.85,18072.0,15.6393,15.6393,15.6294,15.6393,18072.0
2017-09-08 12:10:00,15.83,15.86,15.83,15.83,35480.0,15.6196,15.6492,15.6196,15.6196,35480.0
2017-09-08 12:15:00,15.83,15.84,15.82,15.83,25548.0,15.6196,15.6294,15.6097,15.6196,25548.0
2017-09-08 12:20:00,15.82,15.83,15.82,15.83,15200.0,15.6097,15.6196,15.6097,15.6196,15200.0
2017-09-08 12:25:00,15.83,15.84,15.83,15.84,67504.0,15.6196,15.6294,15.6196,15.6294,67504.0
2017-09-08 12:30:00,15.84,15.85,15.84,15.85,2800.0,15.6294,15.6393,15.6294,15.6393,2800.0
2017-09-08 12:35:00,15.86,15.86,15.86,15.86,1200.0,15.6492,15.6492,15.6492,15.6492,1200.0
2017-09-08 12:40:00,15.85,15.86,15.85,15.86,67600.0,15.6393,15.6492,15.6393,15.6492,67600.0
2017-09-08 12:45:00,15.86,15.86,15.85,15.86,18932.0,15.6492,15.6492,15.6393,15.6492,18932.0
2017-09-08 12:50:00,15.86,15.86,15.86,15.86,4888.0,15.6492,15.6492,15.6492,15.6492,4888.0
2017-09-08 12:55:00,15.86,15.86,15.83,15.84,12040.0,15.6492,15.6492,15.6196,15.6294,12040.0
2017-09-08 13:00:00,15.84,15.84,15.84,15.84,1800.0,15.6294,15.6294,15.6294,15.6294,1800.0
2017-09-08 13:05:00,15.84,15.84,15.84,15.84,2400.0,15.6294,15.6294,15.6294,15.6294,2400.0
2017-09-08 13:10:00,15.84,15.84,15.83,15.84,55520.0,15.6294,15.6294,15.6196,15.6294,55520.0
2017-09-08 13:15:00,15.84,15.85,15.84,15.85,8000.0,15.6294,15.6393,15.6294,15.6393,8000.0
2017-09-08 13:20:00,15.85,15.87,15.85,15.87,9200.0,15.6393,15.659,15.6393,15.659,9200.0
2017-09-08 13:25:00,15.86,15.86,15.85,15.85,14000.0,15.6492,15.6492,15.6393,15.6393,14000.0
2017-09-08 13:30:00,15.86,15.86,15.83,15.83,109184.0,15.6492,15.6492,15.6196,15.6196,109184.0
2017-09-08 13:35:00,15.83,15.83,15.81,15.83,14648.0,15.6196,15.6196,15.5998,15.6196,14648.0
2017-09-08 13:40:00,15.83,15.83,15.83,15.83,3200.0,15.6196,15.6196,15.6196,15.6196,3200.0
2017-09-08 13:45:00,15.83,15.83,15.81,15.83,9600.0,15.6196,15.6196,15.5998,15.6196,9600.0
2017-09-08 13:50:00,15.82,15.82,15.81,15.81,31752.0,15.6097,15.6097,15.5998,15.5998,31752.0
2017-09-08 13:55:00,15.81,15.82,15.81,15.81,5200.0,15.5998,15.6097,15.5998,15.5998,5200.0
2017-09-08 14:00:00,15.81,15.81,15.8,15.8,4080.0,15.5998,15.5998,15.59,15.59,4080.0
2017-09-08 14:05:00,15.81,15.81,15.8,15.8,25780.0,15.5998,15.5998,15.59,15.59,25780.0
2017-09-08 14:10:00,15.8,15.81,15.8,15.81,8800.0,15.59,15.5998,15.59,15.5998,8800.0
2017-09-08 14:15:00,15.8,15.8,15.78,15.78,35468.0,15.59,15.59,15.5702,15.5702,35468.0
2017-09-08 14:20:00,15.8,15.8,15.79,15.8,36360.0,15.59,15.59,15.5801,15.59,36360.0
2017-09-08 14:25:00,15.8,15.8,15.78,15.78,27872.0,15.59,15.59,15.5702,15.5702,27872.0
2017-09-08 14:30:00,15.78,15.79,15.78,15.78,6132.0,15.5702,15.5801,15.5702,15.5702,6132.0
2017-09-08 14:35:00,15.8,15.8,15.79,15.8,83120.0,15.59,15.59,15.5801,15.59,83120.0
2017-09-08 14:40:00,15.8,15.8,15.79,15.79,6960.0,15.59,15.59,15.5801,15.5801,6960.0
2017-09-08 14:45:00,15.79,15.8,15.76,15.76,33192.0,15.5801,15.59,15.5505,15.5505,33192.0
2017-09-08 14:50:00,15.76,15.77,15.75,15.77,17448.0,15.5505,15.5604,15.5406,15.5604,17448.0
2017-09-08 14:55:00,15.77,15.77,15.76,15.77,25920.0,15.5604,15.5604,15.5505,15.5604,25920.0
2017-09-08 15:00:00,15.77,15.77,15.76,15.77,16392.0,15.5604,15.5604,15.5505,15.5604,16392.0
2017-09-08 15:05:00,15.78,15.78,15.77,15.78,34000.0,15.5702,15.5702,15.5604,15.5702,34000.0
2017-09-08 15:10:00,15.78,15.78,15.75,15.76,51452.0,15.5702,15.5702,15.5406,15.5505,51452.0
2017-09-08 15:15:00,15.75,15.76,15.74,15.74,21144.0,15.5406,15.5505,15.5308,15.5308,21144.0
2017-09-08 15:20:00,15.74,15.75,15.74,15.74,12340.0,15.5308,15.5406,15.5308,15.5308,12340.0
2017-09-08 15:25:00,15.73,15.74,15.72,15.73,40072.0,15.5209,15.5308,15.511,15.5209,40072.0
2017-09-08 15:30:00,15.73,15.74,15.71,15.74,141320.0,15.5209,15.5308,15.5012,15.5308,141320.0
2017-09-08 15:35:00,15.74,15.74,15.74,15.74,15436.0,15.5308,15.5308,15.5308,15.5308,15436.0
2017-09-08 15:40:00,15.74,15.74,15.73,15.74,24400.0,15.5308,15.5308,15.5209,15.5308,24400.0
2017-09-08 15:45:00,15.74,15.76,15.74,15.76,71536.0,15.5308,15.5505,15.5308,15.5505,71536.0
2017-09-08 15:50:00,15.75,15.75,15.73,15.74,47192.0,15.5406,15.5406,15.5209,15.5308,47192.0
2017-09-08 15:55:00,15.75,15.76,15.74,15.75,210632.0,15.5406,15.5505,15.5308,15.5406,210632.0
2017-09-11 09:30:00,15.99,16.03,15.99,16.02,235104.0,15.7774,15.8169,15.7774,15.807,235104.0
2017-09-11 09:35:00,16.02,16.08,16.02,16.07,272544.0,15.807,15.8662,15.807,15.8564,272544.0
2017-09-11 09:40:00,16.08,16.12,16.07,16.11,110096.0,15.8662,15.9057,15.8564,15.8958,110096.0
2017-09-11 09:45:00,16.11,16.12,16.1,16.12,84436.0,15.8958,15.9057,15.886,15.9057,84436.0
2017-09-11 09:50:00,16.12,16.13,16.1,16.13,123432.0,15.9057,15.9156,15.886,15.9156,123432.0
2017-09-11 09:55:00,16.13,16.13,16.11,16.11,66848.0,15.9156,15.9156,15.8958,15.8958,66848.0
2017-09-11 10:00:00,16.11,16.15,16.11,16.15,84780.0,15.8958,15.9353,15.8958,15.9353,84780.0
2017-09-11 10:05:00,16.14,16.16,16.14,16.15,52504.0,15.9254,15.9452,15.9254,15.9353,52504.0
2017-09-11 10:10:00,16.15,16.15,16.14,16.14,14060.0,15.9353,15.9353,15.9254,15.9254,14060.0
2017-09-11 10:15:00,16.15,16.15,16.13,16.14,56700.0,15.9353,15.9353,15.9156,15.9254,56700.0
2017-09-11 10:20:00,16.14,16.15,16.12,16.13,52400.0,15.9254,15.9353,15.9057,15.9156,52400.0
2017-09-11 10:25:00,16.13,16.13,16.12,16.13,58756.0,15.9156,15.9156,15.9057,15.9156,58756.0
2017-09-11 10:30:00,16.13,16.13,16.11,16.11,36736.0,15.9156,15.9156,15.8958,15.8958,36736.0
2017-09-11 10:35:00,16.11,16.11,16.09,16.09,19580.0,15.8958,15.8958,15.8761,15.8761,19580.0
2017-09-11 10:40:00,16.09,16.1,16.08,16.08,24400.0,15.8761,15.886,15.8662,15.8662,24400.0
2017-09-11 10:45:00,16.08,16.09,16.07,16.08,167664.0,15.8662,15.8761,15.8564,15.8662,167664.0
2017-09-11 10:50:00,16.09,16.09,16.07,16.07,8168.0,15.8761,15.8761,15.8564,15.8564,8168.0
2017-09-11 10:55:00,16.08,16.08,16.03,16.04,26044.0,15.8662,15.8662,15.8169,15.8268,26044.0
2017-09-11 11:00:00,16.04,16.05,16.04,16.05,32004.0,15.8268,15.8366,15.8268,15.8366,32004.0
2017-09-11 11:05:00,16.06,16.06,16.05,16.06,10800.0,15.8465,15.8465,15.8366,15.8465,10800.0
2017-09-11 11:10:00,16.06,16.06,16.03,16.04,22000.0,15.8465,15.8465,15.8169,15.8268,22000.0
2017-09-11 11:15:00,16.04,16.05,16.03,16.05,10400.0,15.8268,15.8366,15.8169,15.8366,10400.0
2017-09-11 11:20:00,16.05,16.05,16.01,16.01,58736.0,15.8366,15.8366,15.7972,15.7972,58736.0
2017-09-11 11:25:00,16.01,16.03,16.01,16.03,22508.0,15.7972,15.8169,15.7972,15.8169,22508.0
2017-09-11 11:30:00,16.03,16.06,16.03,16.06,67868.0,15.8169,15.8465,15.8169,15.8465,67868.0
2017-09-11 11:35:00,16.06,16.07,16.06,16.07,39484.0,15.8465,15.8564,15.8465,15.8564,39484.0
2017-09-11 11:40:00,16.07,16.07,16.06,16.06,18400.0,15.8564,15.8564,15.8465,15.8465,18400.0
2017-09-11 11:45:00,16.06,16.08,16.06,16.07,11472.0,15.8465,15.8662,15.8465,15.8564,11472.0
2017-09-11 11:50:00,16.06,16.06,16.05,16.06,7092.0,15.8465,15.8465,15.8366,15.8465,7092.0
2017-09-11 11:55:00,16.07,16.07,16.07,16.07,2000.0,15.8564,15.8564,15.8564,15.8564,2000.0
2017-09-11 12:00:00,16.07,16.07,16.07,16.07,10200.0,15.8564,15.8564,15.8564,15.8564,10200.0
2017-09-11 12:05:00,16.07,16.07,16.06,16.06,62400.0,15.8564,15.8564,15.8465,15.8465,62400.0
2017-09-11 12:10:00,16.07,16.08,16.07,16.08,13600.0,15.8564,15.8662,15.8564,15.8662,13600.0
2017-09-11 12:15:00,16.08,16.09,16.08,16.09,6400.0,15.8662,15.8761,15.8662,15.8761,6400.0
2017-09-11 12:20:00,16.09,16.1,16.09,16.1,8540.0,15.8761,15.886,15.8761,15.886,8540.0
2017-09-11 12:25:00,16.09,16.09,16.08,16.08,24880.0,15.8761,15.8761,15.8662,15.8662,24880.0
2017-09-11 12:30:00,16.08,16.09,16.08,16.09,15492.0,15.8662,15.8761,15.8662,15.8761,15492.0
2017-09-11 12:35:00,16.1,16.1,16.08,16.09,19200.0,15.886,15.886,15.8662,15.8761,19200.0
2017-09-11 12:40:00,16.09,16.12,16.09,16.12,51140.0,15.8761,15.9057,15.8761,15.9057,51140.0
2017-09-11 12:45:00,16.12,16.13,16.11,16.11,23336.0,15.9057,15.9156,15.8958,15.8958,23336.0
2017-09-11 12:50:00,16.11,16.11,16.11,16.11,0.0,15.8958,15.8958,15.8958,15.8958,0.0
2017-09-11 12:55:00,16.12,16.12,16.11,16.11,8400.0,15.9057,15.9057,15.8958,15.8958,8400.0
2017-09-11 13:00:00,16.11,16.13,16.11,16.12,10800.0,15.8958,15.9156,15.8958,15.9057,10800.0
2017-09-11 13:05:00,16.11,16.11,16.1,16.1,57660.0,15.8958,15.8958,15.886,15.886,57660.0
2017-09-11 13:10:00,16.11,16.11,16.1,16.1,11904.0,15.8958,15.8958,15.886,15.886,11904.0
2017-09-11 13:15:00,16.11,16.11,16.1,16.1,9200.0,15.8958,15.8958,15.886,15.886,9200.0
2017-09-11 13:20:00,16.1,16.11,16.1,16.11,18400.0,15.886,15.8958,15.886,15.8958,18400.0
2017-09-11 13:25:00,16.11,16.11,16.1,16.1,13528.0,15.8958,15.8958,15.886,15.886,13528.0
2017-09-11 13:30:00,16.1,16.11,16.1,16.11,13200.0,15.886,15.8958,15.886,15.8958,13200.0
2017-09-11 13:35:00,16.1,16.1,16.09,16.1,10400.0,15.886,15.886,15.8761,15.886,10400.0
2017-09-11 13:40:00,16.1,16.1,16.1,16.1,8800.0,15.886,15.886,15.886,15.886,8800.0
2017-09-11 13:45:00,16.1,16.1,16.09,16.1,16000.0,15.886,15.886,15.8761,15.886,16000.0
2017-09-11 13:50:00,16.1,16.11,16.1,16.11,16600.0,15.886,15.8958,15.886,15.8958,16600.0
2017-09-11 13:55:00,16.11,16.11,16.11,16.11,4800.0,15.8958,15.8958,15.8958,15.8958,4800.0
2017-09-11 14:00:00,16.11,16.11,16.11,16.11,16400.0,15.8958,15.8958,15.8958,15.8958,16400.0
2017-09-11 14:05:00,16.11,16.11,16.11,16.11,17588.0,15.8958,15.8958,15.8958,15.8958,17588.0
2017-09-11 14:10:00,16.11,16.12,16.11,16.11,39748.0,15.8958,15.9057,15.8958,15.8958,39748.0
2017-09-11 14:15:00,16.1,16.11,16.1,16.11,37900.0,15.886,15.8958,15.886,15.8958,37900.0
2017-09-11 14:20:00,16.11,16.11,16.1,16.1,6000.0,15.8958,15.8958,15.886,15.886,6000.0
2017-09-11 14:25:00,16.1,16.1,16.09,16.09,49100.0,15.886,15.886,15.8761,15.8761,49100.0
2017-09-11 14:30:00,16.09,16.1,16.08,16.09,44532.0,15.8761,15.886,15.8662,15.8761,44532.0
2017-09-11 14:35:00,16.08,16.08,16.07,16.07,15080.0,15.8662,15.8662,15.8564,15.8564,15080.0
2017-09-11 14:40:00,16.07,16.08,16.07,16.08,38020.0,15.8564,15.8662,15.8564,15.8662,38020.0
2017-09-11 14:45:00,16.08,16.08,16.08,16.08,9900.0,15.8662,15.8662,15.8662,15.8662,9900.0
2017-09-11 14:50:00,16.08,16.09,16.08,16.09,22800.0,15.8662,15.8761,15.8662,15.8761,22800.0
2017-09-11 14:55:00,16.09,16.1,16.08,16.08,77592.0,15.8761,15.886,15.8662,15.8662,77592.0
2017-09-11 15:00:00,16.08,16.09,16.08,16.09,28400.0,15.8662,15.8761,15.8662,15.8761,28400.0
2017-09-11 15:05:00,16.09,16.09,16.09,16.09,4000.0,15.8761,15.8761,15.8761,15.8761,4000.0
2017-09-11 15:10:00,16.1,16.1,16.1,16.1,8100.0,15.886,15.886,15.886,15.886,8100.0
2017-09-11 15:15:00,16.1,16.11,16.1,16.11,24880.0,15.886,15.8958,15.886,15.8958,24880.0
2017-09-11 15:20:00,16.11,16.11,16.1,16.1,10540.0,15.8958,15.8958,15.886,15.886,10540.0
2017-09-11 15:25:00,16.1,16.11,16.1,16.1,33000.0,15.886,15.8958,15.886,15.886,33000.0
2017-09-11 15:30:00,16.1,16.1,16.09,16.09,10400.0,15.886,15.886,15.8761,15.8761,10400.0
2017-09-11 15:35:00,16.09,16.09,16.08,16.09,26936.0,15.8761,15.8761,15.8662,15.8761,26936.0
2017-09-11 15:40:00,16.09,16.09,16.08,16.08,40600.0,15.8761,15.8761,15.8662,15.8662,40600.0
2017-09-11 15:45:00,16.08,16.08,16.07,16.07,55200.0,15.8662,15.8662,15.8564,15.8564,55200.0
2017-09-11 15:50:00,16.07,16.09,16.07,16.09,96864.0,15.8564,15.8761,15.8564,15.8761,96864.0
2017-09-11 15:55:00,16.09,16.1,16.08,16.09,280040.0,15.8761,15.886,15.8662,15.8761,280040.0
2017-09-12 09:30:00,16.2,16.21,16.17,16.19,246688.0,15.9846,15.9945,15.955,15.9748,246688.0
2017-09-12 09:35:00,16.2,16.23,16.17,16.21,177468.0,15.9846,16.0142,15.955,15.9945,177468.0
2017-09-12 09:40:00,16.21,16.21,16.14,16.17,96400.0,15.9945,15.9945,15.9254,15.955,96400.0
2017-09-12 09:45:00,16.16,16.16,16.12,16.13,98096.0,15.9452,15.9452,15.9057,15.9156,98096.0
2017-09-12 09:50:00,16.11,16.13,16.1,16.12,125212.0,15.8958,15.9156,15.886,15.9057,125212.0
2017-09-12 09:55:00,16.12,16.13,16.09,16.13,47040.0,15.9057,15.9156,15.8761,15.9156,47040.0
2017-09-12 10:00:00,16.13,16.13,16.09,16.09,45820.0,15.9156,15.9156,15.8761,15.8761,45820.0
2017-09-12 10:05:00,16.09,16.09,16.06,16.09,77004.0,15.8761,15.8761,15.8465,15.8761,77004.0
2017-09-12 10:10:00,16.09,16.11,16.09,16.1,99944.0,15.8761,15.8958,15.8761,15.886,99944.0
2017-09-12 10:15:00,16.1,16.12,16.08,16.12,59352.0,15.886,15.9057,15.8662,15.9057,59352.0
2017-09-12 10:20:00,16.12,16.12,16.09,16.09,31592.0,15.9057,15.9057,15.8761,15.8761,31592.0
2017-09-12 10:25:00,16.1,16.11,16.08,16.11,61220.0,15.886,15.8958,15.8662,15.8958,61220.0
2017-09-12 10:30:00,16.11,16.11,16.07,16.11,51600.0,15.8958,15.8958,15.8564,15.8958,51600.0
2017-09-12 10:35:00,16.11,16.11,16.09,16.1,60600.0,15.8958,15.8958,15.8761,15.886,60600.0
2017-09-12 10:40:00,16.11,16.11,16.09,16.1,9600.0,15.8958,15.8958,15.8761,15.886,9600.0
2017-09-12 10:45:00,16.1,16.1,16.07,16.07,67968.0,15.886,15.886,15.8564,15.8564,67968.0
2017-09-12 10:50:00,16.07,16.08,16.06,16.07,40352.0,15.8564,15.8662,15.8465,15.8564,40352.0
2017-09-12 10:55:00,16.07,16.1,16.07,16.1,15444.0,15.8564,15.886,15.8564,15.886,15444.0
2017-09-12 11:00:00,16.09,16.11,16.09,16.11,49820.0,15.8761,15.8958,15.8761,15.8958,49820.0
2017-09-12 11:05:00,16.11,16.13,16.11,16.13,60740.0,15.8958,15.9156,15.8958,15.9156,60740.0
2017-09-12 11:10:00,16.13,16.13,16.11,16.11,18420.0,15.9156,15.9156,15.8958,15.8958,18420.0
2017-09-12 11:15:00,16.11,16.12,16.11,16.11,9600.0,15.8958,15.9057,15.8958,15.8958,9600.0
2017-09-12 11:20:00,16.1,16.11,16.1,16.1,23020.0,15.886,15.8958,15.886,15.886,23020.0
2017-09-12 11:25:00,16.11,16.13,16.1,16.12,42080.0,15.8958,15.9156,15.886,15.9057,42080.0
2017-09-12 11:30:00,16.12,16.13,16.12,16.12,11600.0,15.9057,15.9156,15.9057,15.9057,11600.0
2017-09-12 11:35:00,16.12,16.12,16.11,16.11,14800.0,15.9057,15.9057,15.8958,15.8958,14800.0
2017-09-12 11:40:00,16.11,16.12,16.1,16.1,23800.0,15.8958,15.9057,15.886,15.886,23800.0
2017-09-12 11:45:00,16.1,16.11,16.1,16.11,2000.0,15.886,15.8958,15.886,15.8958,2000.0
2017-09-12 11:50:00,16.1,16.1,16.09,16.09,12600.0,15.886,15.886,15.8761,15.8761,12600.0
2017-09-12 11:55:00,16.1,16.1,16.1,16.1,4400.0,15.886,15.886,15.886,15.886,4400.0
2017-09-12 12:00:00,16.11,16.11,16.11,16.11,6800.0,15.8958,15.8958,15.8958,15.8958,6800.0
2017-09-12 12:05:00,16.1,16.11,16.1,16.1,7200.0,15.886,15.8958,15.886,15.886,7200.0
2017-09-12 12:10:00,16.1,16.11,16.09,16.1,64400.0,15.886,15.8958,15.8761,15.886,64400.0
2017-09-12 12:15:00,16.11,16.11,16.1,16.11,16400.0,15.8958,15.8958,15.886,15.8958,16400.0
2017-09-12 12:20:00,16.12,16.13,16.12,16.13,22800.0,15.9057,15.9156,15.9057,15.9156,22800.0
2017-09-12 12:25:00,16.13,16.13,16.12,16.12,16800.0,15.9156,15.9156,15.9057,15.9057,16800.0
2017-09-12 12:30:00,16.13,16.15,16.13,16.13,34800.0,15.9156,15.9353,15.9156,15.9156,34800.0
2017-09-12 12:35:00,16.14,16.14,16.13,16.14,15380.0,15.9254,15.9254,15.9156,15.9254,15380.0
2017-09-12 12:40:00,16.13,16.13,16.12,16.12,15600.0,15.9156,15.9156,15.9057,15.9057,15600.0
2017-09-12 12:45:00,16.12,16.13,16.11,16.13,100400.0,15.9057,15.9156,15.8958,15.9156,100400.0
2017-09-12 12:50:00,16.12,16.14,16.12,16.14,14800.0,15.9057,15.9254,15.9057,15.9254,14800.0
2017-09-12 12:55:00,16.13,16.13,16.13,16.13,2400.0,15.9156,15.9156,15.9156,15.9156,2400.0
2017-09-12 13:00:00,16.13,16.15,16.13,16.15,26144.0,15.9156,15.9353,15.9156,15.9353,26144.0
2017-09-12 13:05:00,16.15,16.16,16.15,16.15,23856.0,15.9353,15.9452,15.9353,15.9353,23856.0
2017-09-12 13:10:00,16.16,16.16,16.14,16.14,21024.0,15.9452,15.9452,15.9254,15.9254,21024.0
2017-09-12 13:15:00,16.14,16.14,16.13,16.14,11600.0,15.9254,15.9254,15.9156,15.9254,11600.0
2017-09-12 13:20:00,16.15,16.15,16.14,16.14,15200.0,15.9353,15.9353,15.9254,15.9254,15200.0
2017-09-12 13:25:00,16.15,16.16,16.14,16.16,11200.0,15.9353,15.9452,15.9254,15.9452,11200.0
2017-09-12 13:30:00,16.16,16.17,16.16,16.17,9408.0,15.9452,15.955,15.9452,15.955,9408.0
2017-09-12 13:35:00,16.17,16.18,16.17,16.18,31700.0,15.955,15.9649,15.955,15.9649,31700.0
2017-09-12 13:40:00,16.18,16.2,16.18,16.19,49544.0,15.9649,15.9846,15.9649,15.9748,49544.0
2017-09-12 13:45:00,16.19,16.19,16.17,16.18,15200.0,15.9748,15.9748,15.955,15.9649,15200.0
2017-09-12 13:50:00,16.18,16.19,16.18,16.19,35940.0,15.9649,15.9748,15.9649,15.9748,35940.0
2017-09-12 13:55:00,16.19,16.2,16.15,16.16,76340.0,15.9748,15.9846,15.9353,15.9452,76340.0
2017-09-12 14:00:00,16.16,16.17,16.15,16.17,240504.0,15.9452,15.955,15.9353,15.955,240504.0
2017-09-12 14:05:00,16.17,16.18,16.16,16.17,8904.0,15.955,15.9649,15.9452,15.955,8904.0
2017-09-12 14:10:00,16.16,16.17,16.16,16.17,8000.0,15.9452,15.955,15.9452,15.955,8000.0
2017-09-12 14:15:00,16.16,16.19,16.15,16.17,105832.0,15.9452,15.9748,15.9353,15.955,105832.0
2017-09-12 14:20:00,16.17,16.17,16.13,16.14,78400.0,15.955,15.955,15.9156,15.9254,78400.0
2017-09-12 14:25:00,16.14,16.14,16.13,16.13,28800.0,15.9254,15.9254,15.9156,15.9156,28800.0
2017-09-12 14:30:00,16.13,16.13,16.11,16.13,24268.0,15.9156,15.9156,15.8958,15.9156,24268.0
2017-09-12 14:35:00,16.11,16.11,16.06,16.08,64900.0,15.8958,15.8958,15.8465,15.8662,64900.0
2017-09-12 14:40:00,16.07,16.08,16.05,16.07,153800.0,15.8564,15.8662,15.8366,15.8564,153800.0
2017-09-12 14:45:00,16.08,16.1,16.08,16.09,117916.0,15.8662,15.886,15.8662,15.8761,117916.0
2017-09-12 14:50:00,16.08,16.09,16.06,16.07,581256.0,15.8662,15.8761,15.8465,15.8564,581256.0
2017-09-12 14:55:00,16.08,16.09,16.06,16.08,30000.0,15.8662,15.8761,15.8465,15.8662,30000.0
2017-09-12 15:00:00,16.07,16.08,16.04,16.06,217976.0,15.8564,15.8662,15.8268,15.8465,217976.0
2017-09-12 15:05:00,16.07,16.08,16.05,16.08,15600.0,15.8564,15.8662,15.8366,15.8662,15600.0
2017-09-12 15:10:00,16.08,16.09,16.07,16.08,26740.0,15.8662,15.8761,15.8564,15.8662,26740.0
2017-09-12 15:15:00,16.09,16.1,16.08,16.09,79644.0,15.8761,15.886,15.8662,15.8761,79644.0
2017-09-12 15:20:00,16.09,16.12,16.09,16.11,25120.0,15.8761,15.9057,15.8761,15.8958,25120.0
2017-09-12 15:25:00,16.11,16.13,16.11,16.11,43064.0,15.8958,15.9156,15.8958,15.8958,43064.0
2017-09-12 15:30:00,16.11,16.13,16.11,16.13,95756.0,15.8958,15.9156,15.8958,15.9156,95756.0
2017-09-12 15:35:00,16.13,16.15,16.13,16.15,86992.0,15.9156,15.9353,15.9156,15.9353,86992.0
2017-09-12 15:40:00,16.15,16.15,16.14,16.14,24800.0,15.9353,15.9353,15.9254,15.9254,24800.0
2017-09-12 15:45:00,16.14,16.15,16.13,16.13,155820.0,15.9254,15.9353,15.9156,15.9156,155820.0
2017-09-12 15:50:00,16.13,16.16,16.13,16.15,312436.0,15.9156,15.9452,15.9156,15.9353,312436.0
2017-09-12 15:55:00,16.15,16.18,16.15,16.18,122524.0,15.9353,15.9649,15.9353,15.9649,122524.0
2017-09-13 09:30:00,16.13,16.14,16.09,16.11,150184.0,15.9156,15.9254,15.8761,15.8958,150184.0
2017-09-13 09:35:00,16.11,16.13,16.1,16.13,49200.0,15.8958,15.9156,15.886,15.9156,49200.0
2017-09-13 09:40:00,16.13,16.14,16.11,16.12,120688.0,15.9156,15.9254,15.8958,15.9057,120688.0
2017-09-13 09:45:00,16.11,16.11,16.08,16.08,84340.0,15.8958,15.8958,15.8662,15.8662,84340.0
2017-09-13 09:50:00,16.09,16.11,16.08,16.11,59400.0,15.8761,15.8958,15.8662,15.8958,59400.0
2017-09-13 09:55:00,16.12,16.18,16.12,16.17,37000.0,15.9057,15.9649,15.9057,15.955,37000.0
2017-09-13 10:00:00,16.17,16.17,16.16,16.17,43800.0,15.955,15.955,15.9452,15.955,43800.0
2017-09-13 10:05:00,16.17,16.18,16.15,16.16,59652.0,15.955,15.9649,15.9353,15.9452,59652.0
2017-09-13 10:10:00,16.17,16.19,16.16,16.18,28000.0,15.955,15.9748,15.9452,15.9649,28000.0
2017-09-13 10:15:00,16.18,16.18,16.15,16.16,47200.0,15.9649,15.9649,15.9353,15.9452,47200.0
2017-09-13 10:20:00,16.16,16.17,16.15,16.17,41800.0,15.9452,15.955,15.9353,15.955,41800.0
2017-09-13 10:25:00,16.17,16.17,16.15,16.16,8020.0,15.955,15.955,15.9353,15.9452,8020.0
2017-09-13 10:30:00,16.16,16.16,16.15,16.16,18284.0,15.9452,15.9452,15.9353,15.9452,18284.0
2017-09-13 10:35:00,16.16,16.16,16.15,16.15,27472.0,15.9452,15.9452,15.9353,15.9353,27472.0
2017-09-13 10:40:00,16.15,16.16,16.15,16.15,27600.0,15.9353,15.9452,15.9353,15.9353,27600.0
2017-09-13 10:45:00,16.14,16.15,16.13,16.13,9020.0,15.9254,15.9353,15.9156,15.9156,9020.0
2017-09-13 10:50:00,16.14,16.15,16.14,16.15,17880.0,15.9254,15.9353,15.9254,15.9353,17880.0
2017-09-13 10:55:00,16.15,16.15,16.15,16.15,14000.0,15.9353,15.9353,15.9353,15.9353,14000.0
2017-09-13 11:00:00,16.16,16.16,16.16,16.16,9900.0,15.9452,15.9452,15.9452,15.9452,9900.0
2017-09-13 11:05:00,16.18,16.18,16.17,16.17,7604.0,15.9649,15.9649,15.955,15.955,7604.0
2017-09-13 11:10:00,16.18,16.18,16.17,16.17,13200.0,15.9649,15.9649,15.955,15.955,13200.0
2017-09-13 11:15:00,16.17,16.18,16.17,16.18,4000.0,15.955,15.9649,15.955,15.9649,4000.0
2017-09-13 11:20:00,16.17,16.17,16.17,16.17,5200.0,15.955,15.955,15.955,15.955,5200.0
2017-09-13 11:25:00,16.17,16.17,16.15,16.16,1600.0,15.955,15.955,15.9353,15.9452,1600.0
2017-09-13 11:30:00,16.16,16.16,16.15,16.15,2000.0,15.9452,15.9452,15.9353,15.9353,2000.0
2017-09-13 11:35:00,16.14,16.14,16.09,16.11,17600.0,15.9254,15.9254,15.8761,15.8958,17600.0
2017-09-13 11:40:00,16.1,16.11,16.1,16.11,18400.0,15.886,15.8958,15.886,15.8958,18400.0
2017-09-13 11:45:00,16.11,16.12,16.11,16.11,10000.0,15.8958,15.9057,15.8958,15.8958,10000.0
2017-09-13 11:50:00,16.11,16.14,16.11,16.14,15600.0,15.8958,15.9254,15.8958,15.9254,15600.0
2017-09-13 11:55:00,16.14,16.14,16.11,16.11,15600.0,15.9254,15.9254,15.8958,15.8958,15600.0
2017-09-13 12:00:00,16.12,16.14,16.12,16.14,6000.0,15.9057,15.9254,15.9057,15.9254,6000.0
2017-09-13 12:05:00,16.13,16.15,16.13,16.15,8400.0,15.9156,15.9353,15.9156,15.9353,8400.0
2017-09-13 12:10:00,16.14,16.15,16.14,16.15,2000.0,15.9254,15.9353,15.9254,15.9353,2000.0
2017-09-13 12:15:00,16.15,16.16,16.15,16.16,8400.0,15.9353,15.9452,15.9353,15.9452,8400.0
2017-09-13 12:20:00,16.16,16.17,16.16,16.17,12400.0,15.9452,15.955,15.9452,15.955,12400.0
2017-09-13 12:25:00,16.16,16.16,16.16,16.16,1200.0,15.9452,15.9452,15.9452,15.9452,1200.0
2017-09-13 12:30:00,16.16,16.17,16.16,16.17,18800.0,15.9452,15.955,15.9452,15.955,18800.0
2017-09-13 12:35:00,16.17,16.17,16.17,16.17,13520.0,15.955,15.955,15.955,15.955,13520.0
2017-09-13 12:40:00,16.18,16.19,16.18,16.19,24400.0,15.9649,15.9748,15.9649,15.9748,24400.0
2017-09-13 12:45:00,16.18,16.2,16.18,16.2,9200.0,15.9649,15.9846,15.9649,15.9846,9200.0
2017-09-13 12:50:00,16.19,16.19,16.18,16.18,5200.0,15.9748,15.9748,15.9649,15.9649,5200.0
2017-09-13 12:55:00,16.18,16.18,16.17,16.17,2800.0,15.9649,15.9649,15.955,15.955,2800.0
2017-09-13 13:00:00,16.17,16.17,16.14,16.16,143360.0,15.955,15.955,15.9254,15.9452,143360.0
2017-09-13 13:05:00,16.16,16.16,16.16,16.16,2000.0,15.9452,15.9452,15.9452,15.9452,2000.0
2017-09-13 13:10:00,16.17,16.17,16.17,16.17,4296.0,15.955,15.955,15.955,15.955,4296.0
2017-09-13 13:15:00,16.16,16.18,16.16,16.18,6000.0,15.9452,15.9649,15.9452,15.9649,6000.0
2017-09-13 13:20:00,16.18,16.19,16.18,16.19,5200.0,15.9649,15.9748,15.9649,15.9748,5200.0
2017-09-13 13:25:00,16.18,16.18,16.16,16.18,121356.0,15.9649,15.9649,15.9452,15.9649,121356.0
2017-09-13 13:30:00,16.18,16.18,16.18,16.18,2800.0,15.9649,15.9649,15.9649,15.9649,2800.0
2017-09-13 13:35:00,16.17,16.17,16.17,16.17,84364.0,15.955,15.955,15.955,15.955,84364.0
2017-09-13 13:40:00,16.17,16.17,16.17,16.17,2400.0,15.955,15.955,15.955,15.955,2400.0
2017-09-13 13:45:00,16.17,16.17,16.16,16.17,1720.0,15.955,15.955,15.9452,15.955,1720.0
2017-09-13 13:50:00,16.17,16.18,16.17,16.18,19600.0,15.955,15.9649,15.955,15.9649,19600.0
2017-09-13 13:55:00,16.18,16.18,16.18,16.18,83140.0,15.9649,15.9649,15.9649,15.9649,83140.0
2017-09-13 14:00:00,16.18,16.18,16.17,16.17,84000.0,15.9649,15.9649,15.955,15.955,84000.0
2017-09-13 14:05:00,16.18,16.18,16.18,16.18,4400.0,15.9649,15.9649,15.9649,15.9649,4400.0
2017-09-13 14:10:00,16.18,16.18,16.18,16.18,800.0,15.9649,15.9649,15.9649,15.9649,800.0
2017-09-13 14:15:00,16.18,16.19,16.18,16.18,16800.0,15.9649,15.9748,15.9649,15.9649,16800.0
2017-09-13 14:20:00,16.18,16.19,16.18,16.19,21200.0,15.9649,15.9748,15.9649,15.9748,21200.0
2017-09-13 14:25:00,16.18,16.18,16.18,16.18,2000.0,15.9649,15.9649,15.9649,15.9649,2000.0
2017-09-13 14:30:00,16.18,16.18,16.18,16.18,7088.0,15.9649,15.9649,15.9649,15.9649,7088.0
2017-09-13 14:35:00,16.18,16.19,16.18,16.18,7824.0,15.9649,15.9748,15.9649,15.9649,7824.0
2017-09-13 14:40:00,16.18,16.19,16.18,16.19,2400.0,15.9649,15.9748,15.9649,15.9748,2400.0
2017-09-13 14:45:00,16.19,16.2,16.18,16.19,17600.0,15.9748,15.9846,15.9649,15.9748,17600.0
2017-09-13 14:50:00,16.19,16.19,16.18,16.18,50536.0,15.9748,15.9748,15.9649,15.9649,50536.0
2017-09-13 14:55:00,16.18,16.19,16.18,16.18,7280.0,15.9649,15.9748,15.9649,15.9649,7280.0
2017-09-13 15:00:00,16.18,16.18,16.17,16.17,79400.0,15.9649,15.9649,15.955,15.955,79400.0
2017-09-13 15:05:00,16.17,16.17,16.17,16.17,10500.0,15.955,15.955,15.955,15.955,10500.0
2017-09-13 15:10:00,16.16,16.17,16.16,16.17,29596.0,15.9452,15.955,15.9452,15.955,29596.0
2017-09-13 15:15:00,16.17,16.18,16.17,16.18,17096.0,15.955,15.9649,15.955,15.9649,17096.0
2017-09-13 15:20:00,16.18,16.18,16.17,16.17,1600.0,15.9649,15.9649,15.955,15.955,1600.0
2017-09-13 15:25:00,16.17,16.17,16.17,16.17,1200.0,15.955,15.955,15.955,15.955,1200.0
2017-09-13 15:30:00,16.18,16.19,16.18,16.18,10200.0,15.9649,15.9748,15.9649,15.9649,10200.0
2017-09-13 15:35:00,16.18,16.18,16.17,16.18,25200.0,15.9649,15.9649,15.955,15.9649,25200.0
2017-09-13 15:40:00,16.18,16.18,16.17,16.17,57116.0,15.9649,15.9649,15.955,15.955,57116.0
2017-09-13 15:45:00,16.17,16.17,16.16,16.16,93368.0,15.955,15.955,15.9452,15.9452,93368.0
2017-09-13 15:50:00,16.17,16.23,16.17,16.22,336024.0,15.955,16.0142,15.955,16.0044,336024.0
2017-09-13 15:55:00,16.23,16.23,16.22,16.23,89788.0,16.0142,16.0142,16.0044,16.0142,89788.0
2017-09-14 09:30:00,16.1,16.13,16.06,16.07,171312.0,15.886,15.9156,15.8465,15.8564,171312.0
2017-09-14 09:35:00,16.06,16.06,16.02,16.03,152984.0,15.8465,15.8465,15.807,15.8169,152984.0
2017-09-14 09:40:00,16.03,16.06,16.02,16.04,51152.0,15.8169,15.8465,15.807,15.8268,51152.0
2017-09-14 09:45:00,16.04,16.1,16.04,16.07,72120.0,15.8268,15.886,15.8268,15.8564,72120.0
2017-09-14 09:50:00,16.07,16.1,16.07,16.1,22160.0,15.8564,15.886,15.8564,15.886,22160.0
2017-09-14 09:55:00,16.11,16.11,16.1,16.1,142412.0,15.8958,15.8958,15.886,15.886,142412.0
2017-09-14 10:00:00,16.1,16.11,16.09,16.11,25600.0,15.886,15.8958,15.8761,15.8958,25600.0
2017-09-14 10:05:00,16.1,16.1,16.08,16.09,90780.0,15.886,15.886,15.8662,15.8761,90780.0
2017-09-14 10:10:00,16.1,16.1,16.08,16.1,19096.0,15.886,15.886,15.8662,15.886,19096.0
2017-09-14 10:15:00,16.09,16.1,16.09,16.09,38940.0,15.8761,15.886,15.8761,15.8761,38940.0
2017-09-14 10:20:00,16.08,16.09,16.07,16.07,39900.0,15.8662,15.8761,15.8564,15.8564,39900.0
2017-09-14 10:25:00,16.08,16.11,16.08,16.1,37944.0,15.8662,15.8958,15.8662,15.886,37944.0
2017-09-14 10:30:00,16.11,16.13,16.11,16.13,48544.0,15.8958,15.9156,15.8958,15.9156,48544.0
2017-09-14 10:35:00,16.13,16.14,16.12,16.13,72752.0,15.9156,15.9254,15.9057,15.9156,72752.0
2017-09-14 10:40:00,16.13,16.13,16.11,16.11,4800.0,15.9156,15.9156,15.8958,15.8958,4800.0
2017-09-14 10:45:00,16.14,16.15,16.14,16.15,35844.0,15.9254,15.9353,15.9254,15.9353,35844.0
2017-09-14 10:50:00,16.15,16.16,16.15,16.15,24716.0,15.9353,15.9452,15.9353,15.9353,24716.0
2017-09-14 10:55:00,16.15,16.16,16.15,16.15,31400.0,15.9353,15.9452,15.9353,15.9353,31400.0
2017-09-14 11:00:00,16.15,16.16,16.15,16.15,14800.0,15.9353,15.9452,15.9353,15.9353,14800.0
2017-09-14 11:05:00,16.15,16.17,16.15,16.16,12904.0,15.9353,15.955,15.9353,15.9452,12904.0
2017-09-14 11:10:00,16.17,16.18,16.16,16.18,62152.0,15.955,15.9649,15.9452,15.9649,62152.0
2017-09-14 11:15:00,16.18,16.2,16.18,16.18,69340.0,15.9649,15.9846,15.9649,15.9649,69340.0
2017-09-14 11:20:00,16.18,16.19,16.18,16.18,51600.0,15.9649,15.9748,15.9649,15.9649,51600.0
2017-09-14 11:25:00,16.18,16.18,16.18,16.18,9264.0,15.9649,15.9649,15.9649,15.9649,9264.0
2017-09-14 11:30:00,16.18,16.18,16.16,16.16,25240.0,15.9649,15.9649,15.9452,15.9452,25240.0
2017-09-14 11:35:00,16.16,16.16,16.16,16.16,1600.0,15.9452,15.9452,15.9452,15.9452,1600.0
2017-09-14 11:40:00,16.15,16.15,16.14,16.14,11200.0,15.9353,15.9353,15.9254,15.9254,11200.0
2017-09-14 11:45:00,16.14,16.14,16.13,16.14,21200.0,15.9254,15.9254,15.9156,15.9254,21200.0
2017-09-14 11:50:00,16.13,16.14,16.13,16.14,9000.0,15.9156,15.9254,15.9156,15.9254,9000.0
2017-09-14 11:55:00,16.13,16.14,16.13,16.14,43108.0,15.9156,15.9254,15.9156,15.9254,43108.0
2017-09-14 12:00:00,16.15,16.15,16.14,16.14,2000.0,15.9353,15.9353,15.9254,15.9254,2000.0
2017-09-14 12:05:00,16.13,16.13,16.11,16.12,72536.0,15.9156,15.9156,15.8958,15.9057,72536.0
2017-09-14 12:10:00,16.11,16.11,16.1,16.11,8600.0,15.8958,15.8958,15.886,15.8958,8600.0
2017-09-14 12:15:00,16.11,16.11,16.09,16.09,28560.0,15.8958,15.8958,15.8761,15.8761,28560.0
2017-09-14 12:20:00,16.09,16.09,16.08,16.09,11860.0,15.8761,15.8761,15.8662,15.8761,11860.0
2017-09-14 12:25:00,16.08,16.09,16.07,16.09,117848.0,15.8662,15.8761,15.8564,15.8761,117848.0
2017-09-14 12:30:00,16.09,16.1,16.09,16.1,47600.0,15.8761,15.886,15.8761,15.886,47600.0
2017-09-14 12:35:00,16.09,16.09,16.08,16.08,86340.0,15.8761,15.8761,15.8662,15.8662,86340.0
2017-09-14 12:40:00,16.08,16.11,16.08,16.1,81200.0,15.8662,15.8958,15.8662,15.886,81200.0
2017-09-14 12:45:00,16.11,16.11,16.1,16.11,42400.0,15.8958,15.8958,15.886,15.8958,42400.0
2017-09-14 12:50:00,16.11,16.12,16.11,16.12,15428.0,15.8958,15.9057,15.8958,15.9057,15428.0
2017-09-14 12:55:00,16.11,16.12,16.11,16.11,14400.0,15.8958,15.9057,15.8958,15.8958,14400.0
2017-09-14 13:00:00,16.11,16.11,16.1,16.11,16600.0,15.8958,15.8958,15.886,15.8958,16600.0
2017-09-14 13:05:00,16.11,16.12,16.11,16.11,38888.0,15.8958,15.9057,15.8958,15.8958,38888.0
2017-09-14 13:10:00,16.1,16.1,16.1,16.1,2400.0,15.886,15.886,15.886,15.886,2400.0
2017-09-14 13:15:00,16.1,16.1,16.09,16.09,7264.0,15.886,15.886,15.8761,15.8761,7264.0
2017-09-14 13:20:00,16.1,16.1,16.09,16.09,157668.0,15.886,15.886,15.8761,15.8761,157668.0
2017-09-14 13:25:00,16.09,16.1,16.09,16.1,87812.0,15.8761,15.886,15.8761,15.886,87812.0
2017-09-14 13:30:00,16.1,16.1,16.08,16.08,8800.0,15.886,15.886,15.8662,15.8662,8800.0
2017-09-14 13:35:00,16.08,16.09,16.08,16.08,14400.0,15.8662,15.8761,15.8662,15.8662,14400.0
2017-09-14 13:40:00,16.09,16.1,16.09,16.09,8140.0,15.8761,15.886,15.8761,15.8761,8140.0
2017-09-14 13:45:00,16.08,16.09,16.08,16.09,15276.0,15.8662,15.8761,15.8662,15.8761,15276.0
2017-09-14 13:50:00,16.09,16.09,16.08,16.08,29200.0,15.8761,15.8761,15.8662,15.8662,29200.0
2017-09-14 13:55:00,16.08,16.08,16.07,16.07,32800.0,15.8662,15.8662,15.8564,15.8564,32800.0
2017-09-14 14:00:00,16.08,16.08,16.07,16.08,21308.0,15.8662,15.8662,15.8564,15.8662,21308.0
2017-09-14 14:05:00,16.08,16.09,16.08,16.09,6000.0,15.8662,15.8761,15.8662,15.8761,6000.0
2017-09-14 14:10:00,16.09,16.1,16.08,16.09,46400.0,15.8761,15.886,15.8662,15.8761,46400.0
2017-09-14 14:15:00,16.1,16.1,16.09,16.1,3700.0,15.886,15.886,15.8761,15.886,3700.0
2017-09-14 14:20:00,16.1,16.1,16.09,16.09,40000.0,15.886,15.886,15.8761,15.8761,40000.0
2017-09-14 14:25:00,16.09,16.1,16.09,16.09,6620.0,15.8761,15.886,15.8761,15.8761,6620.0
2017-09-14 14:30:00,16.09,16.09,16.08,16.08,6600.0,15.8761,15.8761,15.8662,15.8662,6600.0
2017-09-14 14:35:00,16.08,16.08,16.08,16.08,4000.0,15.8662,15.8662,15.8662,15.8662,4000.0
2017-09-14 14:40:00,16.08,16.1,16.08,16.09,35456.0,15.8662,15.886,15.8662,15.8761,35456.0
2017-09-14 14:45:00,16.09,16.1,16.09,16.1,5200.0,15.8761,15.886,15.8761,15.886,5200.0
2017-09-14 14:50:00,16.1,16.1,16.09,16.09,51600.0,15.886,15.886,15.8761,15.8761,51600.0
2017-09-14 14:55:00,16.09,16.09,16.09,16.09,22384.0,15.8761,15.8761,15.8761,15.8761,22384.0
2017-09-14 15:00:00,16.09,16.09,16.09,16.09,6800.0,15.8761,15.8761,15.8761,15.8761,6800.0
2017-09-14 15:05:00,16.1,16.1,16.08,16.08,12400.0,15.886,15.886,15.8662,15.8662,12400.0
2017-09-14 15:10:00,16.08,16.09,16.07,16.08,11480.0,15.8662,15.8761,15.8564,15.8662,11480.0
2017-09-14 15:15:00,16.08,16.08,16.06,16.06,50108.0,15.8662,15.8662,15.8465,15.8465,50108.0
2017-09-14 15:20:00,16.06,16.07,16.05,16.06,117952.0,15.8465,15.8564,15.8366,15.8465,117952.0
2017-09-14 15:25:00,16.06,16.07,16.06,16.06,19668.0,15.8465,15.8564,15.8465,15.8465,19668.0
2017-09-14 15:30:00,16.07,16.07,16.07,16.07,2400.0,15.8564,15.8564,15.8564,15.8564,2400.0
2017-09-14 15:35:00,16.07,16.07,16.07,16.07,14800.0,15.8564,15.8564,15.8564,15.8564,14800.0
2017-09-14 15:40:00,16.07,16.07,16.03,16.03,72800.0,15.8564,15.8564,15.8169,15.8169,72800.0
2017-09-14 15:45:00,16.03,16.04,16.02,16.03,80352.0,15.8169,15.8268,15.807,15.8169,80352.0
2017-09-14 15:50:00,16.03,16.06,16.03,16.04,134112.0,15.8169,15.8465,15.8169,15.8268,134112.0
2017-09-14 15:55:00,16.04,16.05,16.02,16.04,287544.0,15.8268,15.8366,15.807,15.8268,287544.0
2017-09-15 09:30:00,16.04,16.06,16.03,16.04,224656.0,15.8268,15.8465,15.8169,15.8268,224656.0
2017-09-15 09:35:00,16.03,16.03,16.0,16.01,68396.0,15.8169,15.8169,15.7873,15.7972,68396.0
2017-09-15 09:40:00,16.0,16.01,15.99,15.99,95700.0,15.7873,15.7972,15.7774,15.7774,95700.0
2017-09-15 09:45:00,15.99,16.02,15.98,16.01,26776.0,15.7774,15.807,15.7676,15.7972,26776.0
2017-09-15 09:50:00,16.02,16.03,16.01,16.03,77084.0,15.807,15.8169,15.7972,15.8169,77084.0
2017-09-15 09:55:00,16.04,16.05,16.02,16.02,70396.0,15.8268,15.8366,15.807,15.807,70396.0
2017-09-15 10:00:00,16.02,16.07,16.02,16.07,163036.0,15.807,15.8564,15.807,15.8564,163036.0
2017-09-15 10:05:00,16.07,16.07,16.04,16.05,12400.0,15.8564,15.8564,15.8268,15.8366,12400.0
2017-09-15 10:10:00,16.04,16.05,16.04,16.04,8800.0,15.8268,15.8366,15.8268,15.8268,8800.0
2017-09-15 10:15:00,16.06,16.08,16.06,16.08,29840.0,15.8465,15.8662,15.8465,15.8662,29840.0
2017-09-15 10:20:00,16.08,16.08,16.06,16.07,38808.0,15.8662,15.8662,15.8465,15.8564,38808.0
2017-09-15 10:25:00,16.07,16.07,16.07,16.07,9624.0,15.8564,15.8564,15.8564,15.8564,9624.0
2017-09-15 10:30:00,16.07,16.1,16.06,16.1,29136.0,15.8564,15.886,15.8465,15.886,29136.0
2017-09-15 10:35:00,16.1,16.13,16.1,16.13,246808.0,15.886,15.9156,15.886,15.9156,246808.0
2017-09-15 10:40:00,16.14,16.16,16.13,16.15,105016.0,15.9254,15.9452,15.9156,15.9353,105016.0
2017-09-15 10:45:00,16.15,16.2,16.15,16.18,112988.0,15.9353,15.9846,15.9353,15.9649,112988.0
2017-09-15 10:50:00,16.19,16.26,16.19,16.25,216652.0,15.9748,16.0438,15.9748,16.034,216652.0
2017-09-15 10:55:00,16.25,16.25,16.22,16.23,174056.0,16.034,16.034,16.0044,16.0142,174056.0
2017-09-15 11:00:00,16.23,16.23,16.21,16.21,12412.0,16.0142,16.0142,15.9945,15.9945,12412.0
2017-09-15 11:05:00,16.21,16.22,16.2,16.2,100708.0,15.9945,16.0044,15.9846,15.9846,100708.0
2017-09-15 11:10:00,16.2,16.21,16.2,16.21,29200.0,15.9846,15.9945,15.9846,15.9945,29200.0
2017-09-15 11:15:00,16.2,16.21,16.19,16.19,76720.0,15.9846,15.9945,15.9748,15.9748,76720.0
2017-09-15 11:20:00,16.2,16.2,16.18,16.19,15856.0,15.9846,15.9846,15.9649,15.9748,15856.0
2017-09-15 11:25:00,16.2,16.2,16.18,16.19,9856.0,15.9846,15.9846,15.9649,15.9748,9856.0
2017-09-15 11:30:00,16.19,16.19,16.18,16.18,51300.0,15.9748,15.9748,15.9649,15.9649,51300.0
2017-09-15 11:35:00,16.18,16.18,16.17,16.18,6308.0,15.9649,15.9649,15.955,15.9649,6308.0
2017-09-15 11:40:00,16.17,16.17,16.16,16.17,17408.0,15.955,15.955,15.9452,15.955,17408.0
2017-09-15 11:45:00,16.17,16.17,16.16,16.17,8392.0,15.955,15.955,15.9452,15.955,8392.0
2017-09-15 11:50:00,16.17,16.18,16.17,16.18,14400.0,15.955,15.9649,15.955,15.9649,14400.0
2017-09-15 11:55:00,16.18,16.18,16.18,16.18,15076.0,15.9649,15.9649,15.9649,15.9649,15076.0
2017-09-15 12:00:00,16.18,16.2,16.18,16.2,16000.0,15.9649,15.9846,15.9649,15.9846,16000.0
2017-09-15 12:05:00,16.19,16.19,16.19,16.19,3500.0,15.9748,15.9748,15.9748,15.9748,3500.0
2017-09-15 12:10:00,16.19,16.19,16.19,16.19,3720.0,15.9748,15.9748,15.9748,15.9748,3720.0
2017-09-15 12:15:00,16.19,16.19,16.18,16.18,13236.0,15.9748,15.9748,15.9649,15.9649,13236.0
2017-09-15 12:20:00,16.18,16.18,16.17,16.17,6400.0,15.9649,15.9649,15.955,15.955,6400.0
2017-09-15 12:25:00,16.18,16.18,16.17,16.18,2200.0,15.9649,15.9649,15.955,15.9649,2200.0
2017-09-15 12:30:00,16.18,16.18,16.17,16.18,14400.0,15.9649,15.9649,15.955,15.9649,14400.0
2017-09-15 12:35:00,16.17,16.17,16.14,16.15,19584.0,15.955,15.955,15.9254,15.9353,19584.0
2017-09-15 12:40:00,16.14,16.15,16.14,16.15,23472.0,15.9254,15.9353,15.9254,15.9353,23472.0
2017-09-15 12:45:00,16.15,16.15,16.14,16.15,11200.0,15.9353,15.9353,15.9254,15.9353,11200.0
2017-09-15 12:50:00,16.15,16.15,16.14,16.15,10000.0,15.9353,15.9353,15.9254,15.9353,10000.0
2017-09-15 12:55:00,16.15,16.15,16.14,16.14,7200.0,15.9353,15.9353,15.9254,15.9254,7200.0
2017-09-15 13:00:00,16.14,16.14,16.14,16.14,6800.0,15.9254,15.9254,15.9254,15.9254,6800.0
2017-09-15 13:05:00,16.14,16.15,16.14,16.15,1600.0,15.9254,15.9353,15.9254,15.9353,1600.0
2017-09-15 13:10:00,16.15,16.15,16.14,16.14,2400.0,15.9353,15.9353,15.9254,15.9254,2400.0
2017-09-15 13:15:00,16.14,16.15,16.14,16.15,29200.0,15.9254,15.9353,15.9254,15.9353,29200.0
2017-09-15 13:20:00,16.14,16.15,16.14,16.14,14096.0,15.9254,15.9353,15.9254,15.9254,14096.0
2017-09-15 13:25:00,16.14,16.15,16.14,16.14,8152.0,15.9254,15.9353,15.9254,15.9254,8152.0
2017-09-15 13:30:00,16.14,16.15,16.14,16.14,9500.0,15.9254,15.9353,15.9254,15.9254,9500.0
2017-09-15 13:35:00,16.15,16.15,16.14,16.14,29420.0,15.9353,15.9353,15.9254,15.9254,29420.0
2017-09-15 13:40:00,16.14,16.14,16.12,16.12,56600.0,15.9254,15.9254,15.9057,15.9057,56600.0
2017-09-15 13:45:00,16.12,16.12,16.11,16.11,4000.0,15.9057,15.9057,15.8958,15.8958,4000.0
2017-09-15 13:50:00,16.11,16.11,16.11,16.11,14400.0,15.8958,15.8958,15.8958,15.8958,14400.0
2017-09-15 13:55:00,16.11,16.12,16.11,16.12,6760.0,15.8958,15.9057,15.8958,15.9057,6760.0
2017-09-15 14:00:00,16.13,16.13,16.13,16.13,2000.0,15.9156,15.9156,15.9156,15.9156,2000.0
2017-09-15 14:05:00,16.13,16.13,16.12,16.12,6400.0,15.9156,15.9156,15.9057,15.9057,6400.0
2017-09-15 14:10:00,16.13,16.14,16.13,16.13,15200.0,15.9156,15.9254,15.9156,15.9156,15200.0
2017-09-15 14:15:00,16.13,16.13,16.12,16.12,9440.0,15.9156,15.9156,15.9057,15.9057,9440.0
2017-09-15 14:20:00,16.12,16.12,16.11,16.12,7740.0,15.9057,15.9057,15.8958,15.9057,7740.0
2017-09-15 14:25:00,16.11,16.12,16.11,16.12,8000.0,15.8958,15.9057,15.8958,15.9057,8000.0
2017-09-15 14:30:00,16.12,16.12,16.11,16.11,4400.0,15.9057,15.9057,15.8958,15.8958,4400.0
2017-09-15 14:35:00,16.12,16.12,16.11,16.11,5600.0,15.9057,15.9057,15.8958,15.8958,5600.0
2017-09-15 14:40:00,16.12,16.12,16.12,16.12,1600.0,15.9057,15.9057,15.9057,15.9057,1600.0
2017-09-15 14:45:00,16.13,16.14,16.13,16.14,9200.0,15.9156,15.9254,15.9156,15.9254,9200.0
2017-09-15 14:50:00,16.14,16.14,16.13,16.13,9948.0,15.9254,15.9254,15.9156,15.9156,9948.0
2017-09-15 14:55:00,16.14,16.14,16.13,16.14,14580.0,15.9254,15.9254,15.9156,15.9254,14580.0
2017-09-15 15:00:00,16.14,16.14,16.13,16.14,35692.0,15.9254,15.9254,15.9156,15.9254,35692.0
2017-09-15 15:05:00,16.14,16.14,16.13,16.14,10348.0,15.9254,15.9254,15.9156,15.9254,10348.0
2017-09-15 15:10:00,16.14,16.15,16.14,16.14,10400.0,15.9254,15.9353,15.9254,15.9254,10400.0
2017-09-15 15:15:00,16.15,16.15,16.14,16.15,48308.0,15.9353,15.9353,15.9254,15.9353,48308.0
2017-09-15 15:20:00,16.15,16.16,16.15,16.16,100876.0,15.9353,15.9452,15.9353,15.9452,100876.0
2017-09-15 15:25:00,16.15,16.15,16.13,16.14,58000.0,15.9353,15.9353,15.9156,15.9254,58000.0
2017-09-15 15:30:00,16.13,16.14,16.13,16.14,21788.0,15.9156,15.9254,15.9156,15.9254,21788.0
2017-09-15 15:35:00,16.14,16.14,16.13,16.14,1600.0,15.9254,15.9254,15.9156,15.9254,1600.0
2017-09-15 15:40:00,16.13,16.13,16.12,16.12,8016.0,15.9156,15.9156,15.9057,15.9057,8016.0
2017-09-15 15:45:00,16.13,16.13,16.12,16.12,28596.0,15.9156,15.9156,15.9057,15.9057,28596.0
2017-09-15 15:50:00,16.12,16.14,16.12,16.14,259916.0,15.9057,15.9254,15.9057,15.9254,259916.0
2017-09-15 15:55:00,16.14,16.15,16.13,16.13,195196.0,15.9254,15.9353,15.9156,15.9156,195196.0
2017-09-18 09:30:00,16.17,16.2,16.15,16.17,355016.0,15.955,15.9846,15.9353,15.955,355016.0
2017-09-18 09:35:00,16.17,16.22,16.17,16.21,300412.0,15.955,16.0044,15.955,15.9945,300412.0
2017-09-18 09:40:00,16.22,16.23,16.2,16.22,129436.0,16.0044,16.0142,15.9846,16.0044,129436.0
2017-09-18 09:45:00,16.22,16.26,16.21,16.25,118864.0,16.0044,16.0438,15.9945,16.034,118864.0
2017-09-18 09:50:00,16.26,16.28,16.25,16.25,109956.0,16.0438,16.0636,16.034,16.034,109956.0
2017-09-18 09:55:00,16.25,16.25,16.25,16.25,19360.0,16.034,16.034,16.034,16.034,19360.0
2017-09-18 10:00:00,16.24,16.25,16.24,16.25,71636.0,16.0241,16.034,16.0241,16.034,71636.0
2017-09-18 10:05:00,16.25,16.28,16.25,16.25,24008.0,16.034,16.0636,16.034,16.034,24008.0
2017-09-18 10:10:00,16.25,16.25,16.24,16.24,58128.0,16.034,16.034,16.0241,16.0241,58128.0
2017-09-18 10:15:00,16.24,16.24,16.22,16.23,68864.0,16.0241,16.0241,16.0044,16.0142,68864.0
2017-09-18 10:20:00,16.21,16.22,16.2,16.22,46096.0,15.9945,16.0044,15.9846,16.0044,46096.0
2017-09-18 10:25:00,16.23,16.24,16.23,16.24,5796.0,16.0142,16.0241,16.0142,16.0241,5796.0
2017-09-18 10:30:00,16.24,16.25,16.23,16.24,45068.0,16.0241,16.034,16.0142,16.0241,45068.0
2017-09-18 10:35:00,16.25,16.25,16.23,16.23,34920.0,16.034,16.034,16.0142,16.0142,34920.0
2017-09-18 10:40:00,16.23,16.23,16.21,16.21,22604.0,16.0142,16.0142,15.9945,15.9945,22604.0
2017-09-18 10:45:00,16.21,16.23,16.19,16.21,47576.0,15.9945,16.0142,15.9748,15.9945,47576.0
2017-09-18 10:50:00,16.21,16.22,16.2,16.21,40616.0,15.9945,16.0044,15.9846,15.9945,40616.0
2017-09-18 10:55:00,16.21,16.22,16.21,16.22,16400.0,15.9945,16.0044,15.9945,16.0044,16400.0
2017-09-18 11:00:00,16.21,16.24,16.21,16.24,43264.0,15.9945,16.0241,15.9945,16.0241,43264.0
2017-09-18 11:05:00,16.25,16.25,16.23,16.23,26400.0,16.034,16.034,16.0142,16.0142,26400.0
2017-09-18 11:10:00,16.25,16.25,16.24,16.25,5600.0,16.034,16.034,16.0241,16.034,5600.0
2017-09-18 11:15:00,16.25,16.25,16.24,16.24,9032.0,16.034,16.034,16.0241,16.0241,9032.0
2017-09-18 11:20:00,16.24,16.24,16.24,16.24,12040.0,16.0241,16.0241,16.0241,16.0241,12040.0
2017-09-18 11:25:00,16.25,16.26,16.25,16.26,14816.0,16.034,16.0438,16.034,16.0438,14816.0
2017-09-18 11:30:00,16.26,16.26,16.25,16.25,5600.0,16.0438,16.0438,16.034,16.034,5600.0
2017-09-18 11:35:00,16.25,16.25,16.25,16.25,4400.0,16.034,16.034,16.034,16.034,4400.0
2017-09-18 11:40:00,16.25,16.26,16.25,16.25,7200.0,16.034,16.0438,16.034,16.034,7200.0
2017-09-18 11:45:00,16.25,16.25,16.25,16.25,8572.0,16.034,16.034,16.034,16.034,8572.0
2017-09-18 11:50:00,16.25,16.25,16.25,16.25,9408.0,16.034,16.034,16.034,16.034,9408.0
2017-09-18 11:55:00,16.25,16.25,16.24,16.24,900.0,16.034,16.034,16.0241,16.0241,900.0
2017-09-18 12:00:00,16.24,16.24,16.24,16.24,400.0,16.0241,16.0241,16.0241,16.0241,400.0
2017-09-18 12:05:00,16.25,16.26,16.25,16.25,3396.0,16.034,16.0438,16.034,16.034,3396.0
2017-09-18 12:10:00,16.25,16.25,16.25,16.25,24400.0,16.034,16.034,16.034,16.034,24400.0
2017-09-18 12:15:00,16.25,16.25,16.25,16.25,51216.0,16.034,16.034,16.034,16.034,51216.0
2017-09-18 12:20:00,16.25,16.25,16.25,16.25,800.0,16.034,16.034,16.034,16.034,800.0
2017-09-18 12:25:00,16.24,16.25,16.24,16.25,6020.0,16.0241,16.034,16.0241,16.034,6020.0
2017-09-18 12:30:00,16.25,16.25,16.25,16.25,1200.0,16.034,16.034,16.034,16.034,1200.0
2017-09-18 12:35:00,16.24,16.25,16.24,16.25,6824.0,16.0241,16.034,16.0241,16.034,6824.0
2017-09-18 12:40:00,16.25,16.25,16.24,16.25,804.0,16.034,16.034,16.0241,16.034,804.0
2017-09-18 12:45:00,16.23,16.23,16.22,16.22,15400.0,16.0142,16.0142,16.0044,16.0044,15400.0
2017-09-18 12:50:00,16.22,16.23,16.22,16.22,3600.0,16.0044,16.0142,16.0044,16.0044,3600.0
2017-09-18 12:55:00,16.22,16.24,16.22,16.24,4000.0,16.0044,16.0241,16.0044,16.0241,4000.0
2017-09-18 13:00:00,16.24,16.24,16.23,16.23,3100.0,16.0241,16.0241,16.0142,16.0142,3100.0
2017-09-18 13:05:00,16.23,16.23,16.22,16.22,20568.0,16.0142,16.0142,16.0044,16.0044,20568.0
2017-09-18 13:10:00,16.21,16.21,16.21,16.21,1600.0,15.9945,15.9945,15.9945,15.9945,1600.0
2017-09-18 13:15:00,16.22,16.22,16.22,16.22,21200.0,16.0044,16.0044,16.0044,16.0044,21200.0
2017-09-18 13:20:00,16.22,16.22,16.22,16.22,0.0,16.0044,16.0044,16.0044,16.0044,0.0
2017-09-18 13:25:00,16.22,16.22,16.22,16.22,0.0,16.0044,16.0044,16.0044,16.0044,0.0
2017-09-18 13:30:00,16.21,16.21,16.2,16.2,2800.0,15.9945,15.9945,15.9846,15.9846,2800.0
2017-09-18 13:35:00,16.22,16.22,16.22,16.22,4800.0,16.0044,16.0044,16.0044,16.0044,4800.0
2017-09-18 13:40:00,16.22,16.22,16.22,16.22,8000.0,16.0044,16.0044,16.0044,16.0044,8000.0
2017-09-18 13:45:00,16.22,16.22,16.22,16.22,0.0,16.0044,16.0044,16.0044,16.0044,0.0
2017-09-18 13:50:00,16.23,16.23,16.22,16.23,10800.0,16.0142,16.0142,16.0044,16.0142,10800.0
2017-09-18 13:55:00,16.23,16.23,16.22,16.22,9600.0,16.0142,16.0142,16.0044,16.0044,9600.0
2017-09-18 14:00:00,16.22,16.22,16.21,16.22,9600.0,16.0044,16.0044,15.9945,16.0044,9600.0
2017-09-18 14:05:00,16.21,16.21,16.19,16.19,23600.0,15.9945,15.9945,15.9748,15.9748,23600.0
2017-09-18 14:10:00,16.19,16.19,16.18,16.18,37264.0,15.9748,15.9748,15.9649,15.9649,37264.0
2017-09-18 14:15:00,16.17,16.17,16.1,16.1,74100.0,15.955,15.955,15.886,15.886,74100.0
2017-09-18 14:20:00,16.1,16.11,16.08,16.1,75456.0,15.886,15.8958,15.8662,15.886,75456.0
2017-09-18 14:25:00,16.09,16.1,16.08,16.1,71600.0,15.8761,15.886,15.8662,15.886,71600.0
2017-09-18 14:30:00,16.09,16.1,16.09,16.1,87596.0,15.8761,15.886,15.8761,15.886,87596.0
2017-09-18 14:35:00,16.1,16.1,16.03,16.03,95808.0,15.886,15.886,15.8169,15.8169,95808.0
2017-09-18 14:40:00,16.04,16.05,16.01,16.01,42924.0,15.8268,15.8366,15.7972,15.7972,42924.0
2017-09-18 14:45:00,16.01,16.05,16.0,16.04,75968.0,15.7972,15.8366,15.7873,15.8268,75968.0
2017-09-18 14:50:00,16.05,16.05,16.05,16.05,54532.0,15.8366,15.8366,15.8366,15.8366,54532.0
2017-09-18 14:55:00,16.05,16.07,16.05,16.07,34148.0,15.8366,15.8564,15.8366,15.8564,34148.0
2017-09-18 15:00:00,16.07,16.08,16.07,16.08,49760.0,15.8564,15.8662,15.8564,15.8662,49760.0
2017-09-18 15:05:00,16.09,16.09,16.06,16.07,14688.0,15.8761,15.8761,15.8465,15.8564,14688.0
2017-09-18 15:10:00,16.07,16.08,16.06,16.06,20400.0,15.8564,15.8662,15.8465,15.8465,20400.0
2017-09-18 15:15:00,16.07,16.08,16.07,16.08,26000.0,15.8564,15.8662,15.8564,15.8662,26000.0
2017-09-18 15:20:00,16.09,16.1,16.09,16.09,11400.0,15.8761,15.886,15.8761,15.8761,11400.0
2017-09-18 15:25:00,16.09,16.1,16.09,16.09,45928.0,15.8761,15.886,15.8761,15.8761,45928.0
2017-09-18 15:30:00,16.09,16.1,16.07,16.1,43208.0,15.8761,15.886,15.8564,15.886,43208.0
2017-09-18 15:35:00,16.1,16.11,16.09,16.11,32172.0,15.886,15.8958,15.8761,15.8958,32172.0
2017-09-18 15:40:00,16.12,16.12,16.11,16.12,31600.0,15.9057,15.9057,15.8958,15.9057,31600.0
2017-09-18 15:45:00,16.12,16.12,16.1,16.11,47572.0,15.9057,15.9057,15.886,15.8958,47572.0
2017-09-18 15:50:00,16.11,16.13,16.11,16.12,107108.0,15.8958,15.9156,15.8958,15.9057,107108.0
2017-09-18 15:55:00,16.12,16.13,16.09,16.09,234420.0,15.9057,15.9156,15.8761,15.8761,234420.0
2017-09-19 09:30:00,16.16,16.17,16.13,16.17,328784.0,15.9452,15.955,15.9156,15.955,328784.0
2017-09-19 09:35:00,16.16,16.16,16.09,16.09,69912.0,15.9452,15.9452,15.8761,15.8761,69912.0
2017-09-19 09:40:00,16.09,16.09,16.05,16.05,153268.0,15.8761,15.8761,15.8366,15.8366,153268.0
2017-09-19 09:45:00,16.05,16.1,16.05,16.09,43760.0,15.8366,15.886,15.8366,15.8761,43760.0
2017-09-19 09:50:00,16.08,16.1,16.06,16.09,59064.0,15.8662,15.886,15.8465,15.8761,59064.0
2017-09-19 09:55:00,16.09,16.09,16.06,16.08,106552.0,15.8761,15.8761,15.8465,15.8662,106552.0
2017-09-19 10:00:00,16.08,16.11,16.08,16.11,102420.0,15.8662,15.8958,15.8662,15.8958,102420.0
2017-09-19 10:05:00,16.09,16.12,16.09,16.12,43900.0,15.8761,15.9057,15.8761,15.9057,43900.0
2017-09-19 10:10:00,16.12,16.12,16.09,16.09,21920.0,15.9057,15.9057,15.8761,15.8761,21920.0
2017-09-19 10:15:00,16.09,16.13,16.09,16.12,11284.0,15.8761,15.9156,15.8761,15.9057,11284.0
2017-09-19 10:20:00,16.12,16.13,16.09,16.11,36080.0,15.9057,15.9156,15.8761,15.8958,36080.0
2017-09-19 10:25:00,16.12,16.15,16.12,16.14,117332.0,15.9057,15.9353,15.9057,15.9254,117332.0
2017-09-19 10:30:00,16.14,16.14,16.13,16.13,12172.0,15.9254,15.9254,15.9156,15.9156,12172.0
2017-09-19 10:35:00,16.11,16.16,16.11,16.15,12800.0,15.8958,15.9452,15.8958,15.9353,12800.0
2017-09-19 10:40:00,16.15,16.15,16.14,16.14,800.0,15.9353,15.9353,15.9254,15.9254,800.0
2017-09-19 10:45:00,16.15,16.15,16.14,16.14,14200.0,15.9353,15.9353,15.9254,15.9254,14200.0
2017-09-19 10:50:00,16.13,16.13,16.12,16.13,28744.0,15.9156,15.9156,15.9057,15.9156,28744.0
2017-09-19 10:55:00,16.13,16.14,16.13,16.14,4000.0,15.9156,15.9254,15.9156,15.9254,4000.0
2017-09-19 11:00:00,16.14,16.14,16.08,16.09,19668.0,15.9254,15.9254,15.8662,15.8761,19668.0
2017-09-19 11:05:00,16.09,16.09,16.08,16.08,7092.0,15.8761,15.8761,15.8662,15.8662,7092.0
2017-09-19 11:10:00,16.07,16.09,16.07,16.09,12192.0,15.8564,15.8761,15.8564,15.8761,12192.0
2017-09-19 11:15:00,16.1,16.11,16.1,16.11,12800.0,15.886,15.8958,15.886,15.8958,12800.0
2017-09-19 11:20:00,16.11,16.11,16.11,16.11,6480.0,15.8958,15.8958,15.8958,15.8958,6480.0
2017-09-19 11:25:00,16.11,16.13,16.11,16.13,13756.0,15.8958,15.9156,15.8958,15.9156,13756.0
2017-09-19 11:30:00,16.13,16.14,16.13,16.14,11760.0,15.9156,15.9254,15.9156,15.9254,11760.0
2017-09-19 11:35:00,16.14,16.14,16.13,16.13,5600.0,15.9254,15.9254,15.9156,15.9156,5600.0
2017-09-19 11:40:00,16.13,16.14,16.13,16.13,17972.0,15.9156,15.9254,15.9156,15.9156,17972.0
2017-09-19 11:45:00,16.13,16.13,16.13,16.13,3200.0,15.9156,15.9156,15.9156,15.9156,3200.0
2017-09-19 11:50:00,16.14,16.14,16.14,16.14,10800.0,15.9254,15.9254,15.9254,15.9254,10800.0
2017-09-19 11:55:00,16.13,16.14,16.13,16.13,1200.0,15.9156,15.9254,15.9156,15.9156,1200.0
2017-09-19 12:00:00,16.14,16.2,16.14,16.18,157740.0,15.9254,15.9846,15.9254,15.9649,157740.0
2017-09-19 12:05:00,16.19,16.19,16.18,16.19,41684.0,15.9748,15.9748,15.9649,15.9748,41684.0
2017-09-19 12:10:00,16.2,16.2,16.18,16.18,2972.0,15.9846,15.9846,15.9649,15.9649,2972.0
2017-09-19 12:15:00,16.18,16.18,16.17,16.17,17600.0,15.9649,15.9649,15.955,15.955,17600.0
2017-09-19 12:20:00,16.16,16.17,16.16,16.17,4440.0,15.9452,15.955,15.9452,15.955,4440.0
2017-09-19 12:25:00,16.17,16.17,16.16,16.16,5000.0,15.955,15.955,15.9452,15.9452,5000.0
2017-09-19 12:30:00,16.16,16.17,16.16,16.17,3200.0,15.9452,15.955,15.9452,15.955,3200.0
2017-09-19 12:35:00,16.17,16.17,16.16,16.16,8000.0,15.955,15.955,15.9452,15.9452,8000.0
2017-09-19 12:40:00,16.15,16.15,16.15,16.15,13200.0,15.9353,15.9353,15.9353,15.9353,13200.0
2017-09-19 12:45:00,16.15,16.16,16.15,16.16,14240.0,15.9353,15.9452,15.9353,15.9452,14240.0
2017-09-19 12:50:00,16.16,16.16,16.14,16.14,14020.0,15.9452,15.9452,15.9254,15.9254,14020.0
2017-09-19 12:55:00,16.14,16.14,16.14,16.14,0.0,15.9254,15.9254,15.9254,15.9254,0.0
2017-09-19 13:00:00,16.14,16.14,16.13,16.13,17900.0,15.9254,15.9254,15.9156,15.9156,17900.0
2017-09-19 13:05:00,16.13,16.14,16.13,16.14,6588.0,15.9156,15.9254,15.9156,15.9254,6588.0
2017-09-19 13:10:00,16.15,16.15,16.14,16.14,2624.0,15.9353,15.9353,15.9254,15.9254,2624.0
2017-09-19 13:15:00,16.14,16.14,16.14,16.14,2400.0,15.9254,15.9254,15.9254,15.9254,2400.0
2017-09-19 13:20:00,16.13,16.13,16.12,16.13,25200.0,15.9156,15.9156,15.9057,15.9156,25200.0
2017-09-19 13:25:00,16.13,16.13,16.12,16.12,9600.0,15.9156,15.9156,15.9057,15.9057,9600.0
2017-09-19 13:30:00,16.14,16.16,16.14,16.16,31520.0,15.9254,15.9452,15.9254,15.9452,31520.0
2017-09-19 13:35:00,16.15,16.16,16.15,16.16,22368.0,15.9353,15.9452,15.9353,15.9452,22368.0
2017-09-19 13:40:00,16.16,16.17,16.16,16.16,6732.0,15.9452,15.955,15.9452,15.9452,6732.0
2017-09-19 13:45:00,16.16,16.16,16.15,16.15,1200.0,15.9452,15.9452,15.9353,15.9353,1200.0
2017-09-19 13:50:00,16.15,16.15,16.15,16.15,0.0,15.9353,15.9353,15.9353,15.9353,0.0
2017-09-19 13:55:00,16.16,16.16,16.16,16.16,4000.0,15.9452,15.9452,15.9452,15.9452,4000.0
2017-09-19 14:00:00,16.16,16.17,16.16,16.16,15600.0,15.9452,15.955,15.9452,15.9452,15600.0
2017-09-19 14:05:00,16.16,16.16,16.16,16.16,4000.0,15.9452,15.9452,15.9452,15.9452,4000.0
2017-09-19 14:10:00,16.15,16.15,16.14,16.15,30948.0,15.9353,15.9353,15.9254,15.9353,30948.0
2017-09-19 14:15:00,16.15,16.16,16.15,16.16,3152.0,15.9353,15.9452,15.9353,15.9452,3152.0
2017-09-19 14:20:00,16.15,16.16,16.15,16.15,6768.0,15.9353,15.9452,15.9353,15.9353,6768.0
2017-09-19 14:25:00,16.15,16.15,16.15,16.15,3640.0,15.9353,15.9353,15.9353,15.9353,3640.0
2017-09-19 14:30:00,16.15,16.16,16.15,16.16,4400.0,15.9353,15.9452,15.9353,15.9452,4400.0
2017-09-19 14:35:00,16.16,16.17,16.16,16.17,18564.0,15.9452,15.955,15.9452,15.955,18564.0
2017-09-19 14:40:00,16.16,16.18,16.16,16.17,11392.0,15.9452,15.9649,15.9452,15.955,11392.0
2017-09-19 14:45:00,16.17,16.17,16.17,16.17,6400.0,15.955,15.955,15.955,15.955,6400.0
2017-09-19 14:50:00,16.17,16.17,16.16,16.16,7200.0,15.955,15.955,15.9452,15.9452,7200.0
2017-09-19 14:55:00,16.15,16.15,16.14,16.14,30400.0,15.9353,15.9353,15.9254,15.9254,30400.0
2017-09-19 15:00:00,16.13,16.15,16.13,16.15,1860.0,15.9156,15.9353,15.9156,15.9353,1860.0
2017-09-19 15:05:00,16.14,16.14,16.13,16.14,5200.0,15.9254,15.9254,15.9156,15.9254,5200.0
2017-09-19 15:10:00,16.14,16.14,16.14,16.14,8200.0,15.9254,15.9254,15.9254,15.9254,8200.0
2017-09-19 15:15:00,16.13,16.14,16.13,16.14,1600.0,15.9156,15.9254,15.9156,15.9254,1600.0
2017-09-19 15:20:00,16.14,16.15,16.14,16.14,22400.0,15.9254,15.9353,15.9254,15.9254,22400.0
2017-09-19 15:25:00,16.14,16.16,16.14,16.15,4400.0,15.9254,15.9452,15.9254,15.9353,4400.0
2017-09-19 15:30:00,16.15,16.15,16.15,16.15,1200.0,15.9353,15.9353,15.9353,15.9353,1200.0
2017-09-19 15:35:00,16.16,16.17,16.16,16.17,26716.0,15.9452,15.955,15.9452,15.955,26716.0
2017-09-19 15:40:00,16.17,16.17,16.15,16.15,5620.0,15.955,15.955,15.9353,15.9353,5620.0
2017-09-19 15:45:00,16.15,16.15,16.15,16.15,4600.0,15.9353,15.9353,15.9353,15.9353,4600.0
2017-09-19 15:50:00,16.15,16.16,16.15,16.15,12344.0,15.9353,15.9452,15.9353,15.9353,12344.0
2017-09-19 15:55:00,16.15,16.16,16.14,16.15,197896.0,15.9353,15.9452,15.9254,15.9353,197896.0
2017-09-20 09:30:00,16.15,16.16,16.11,16.11,249272.0,15.9353,15.9452,15.8958,15.8958,249272.0
2017-09-20 09:35:00,16.11,16.14,16.11,16.14,123256.0,15.8958,15.9254,15.8958,15.9254,123256.0
2017-09-20 09:40:00,16.15,16.17,16.15,16.16,128692.0,15.9353,15.955,15.9353,15.9452,128692.0
2017-09-20 09:45:00,16.17,16.17,16.15,16.16,93360.0,15.955,15.955,15.9353,15.9452,93360.0
2017-09-20 09:50:00,16.14,16.14,16.11,16.11,111948.0,15.9254,15.9254,15.8958,15.8958,111948.0
2017-09-20 09:55:00,16.12,16.12,16.1,16.12,89968.0,15.9057,15.9057,15.886,15.9057,89968.0
2017-09-20 10:00:00,16.12,16.13,16.11,16.13,30364.0,15.9057,15.9156,15.8958,15.9156,30364.0
2017-09-20 10:05:00,16.13,16.14,16.11,16.13,27600.0,15.9156,15.9254,15.8958,15.9156,27600.0
2017-09-20 10:10:00,16.13,16.13,16.1,16.11,72792.0,15.9156,15.9156,15.886,15.8958,72792.0
2017-09-20 10:15:00,16.13,16.13,16.1,16.11,57268.0,15.9156,15.9156,15.886,15.8958,57268.0
2017-09-20 10:20:00,16.11,16.13,16.09,16.09,66800.0,15.8958,15.9156,15.8761,15.8761,66800.0
2017-09-20 10:25:00,16.09,16.11,16.09,16.1,11048.0,15.8761,15.8958,15.8761,15.886,11048.0
2017-09-20 10:30:00,16.1,16.12,16.1,16.11,13600.0,15.886,15.9057,15.886,15.8958,13600.0
2017-09-20 10:35:00,16.12,16.13,16.12,16.12,20000.0,15.9057,15.9156,15.9057,15.9057,20000.0
2017-09-20 10:40:00,16.12,16.12,16.11,16.11,32228.0,15.9057,15.9057,15.8958,15.8958,32228.0
2017-09-20 10:45:00,16.1,16.11,16.1,16.11,49480.0,15.886,15.8958,15.886,15.8958,49480.0
2017-09-20 10:50:00,16.11,16.11,16.08,16.08,44272.0,15.8958,15.8958,15.8662,15.8662,44272.0
2017-09-20 10:55:00,16.08,16.08,15.96,15.97,355580.0,15.8662,15.8662,15.7478,15.7577,355580.0
2017-09-20 11:00:00,15.97,15.99,15.94,15.97,127340.0,15.7577,15.7774,15.7281,15.7577,127340.0
2017-09-20 11:05:00,15.97,15.98,15.93,15.94,180780.0,15.7577,15.7676,15.7182,15.7281,180780.0
2017-09-20 11:10:00,15.95,15.98,15.95,15.96,87160.0,15.738,15.7676,15.738,15.7478,87160.0
2017-09-20 11:15:00,15.96,16.0,15.96,16.0,139700.0,15.7478,15.7873,15.7478,15.7873,139700.0
2017-09-20 11:20:00,15.99,16.0,15.99,16.0,20344.0,15.7774,15.7873,15.7774,15.7873,20344.0
2017-09-20 11:25:00,15.99,15.99,15.96,15.99,74372.0,15.7774,15.7774,15.7478,15.7774,74372.0
2017-09-20 11:30:00,15.99,16.02,15.99,16.01,102076.0,15.7774,15.807,15.7774,15.7972,102076.0
2017-09-20 11:35:00,16.01,16.01,16.0,16.0,22400.0,15.7972,15.7972,15.7873,15.7873,22400.0
2017-09-20 11:40:00,16.01,16.02,16.0,16.02,52208.0,15.7972,15.807,15.7873,15.807,52208.0
2017-09-20 11:45:00,16.01,16.01,16.0,16.01,6800.0,15.7972,15.7972,15.7873,15.7972,6800.0
2017-09-20 11:50:00,16.01,16.01,16.0,16.0,31940.0,15.7972,15.7972,15.7873,15.7873,31940.0
2017-09-20 11:55:00,16.0,16.02,15.99,16.02,33792.0,15.7873,15.807,15.7774,15.807,33792.0
2017-09-20 12:00:00,16.02,16.05,16.02,16.05,8484.0,15.807,15.8366,15.807,15.8366,8484.0
2017-09-20 12:05:00,16.04,16.04,16.02,16.02,21436.0,15.8268,15.8268,15.807,15.807,21436.0
2017-09-20 12:10:00,16.02,16.04,16.02,16.03,9636.0,15.807,15.8268,15.807,15.8169,9636.0
2017-09-20 12:15:00,16.03,16.05,16.03,16.05,7200.0,15.8169,15.8366,15.8169,15.8366,7200.0
2017-09-20 12:20:00,16.04,16.05,16.04,16.05,52028.0,15.8268,15.8366,15.8268,15.8366,52028.0
2017-09-20 12:25:00,16.05,16.07,16.05,16.07,57520.0,15.8366,15.8564,15.8366,15.8564,57520.0
2017-09-20 12:30:00,16.07,16.07,16.06,16.06,70156.0,15.8564,15.8564,15.8465,15.8465,70156.0
2017-09-20 12:35:00,16.07,16.09,16.07,16.09,50856.0,15.8564,15.8761,15.8564,15.8761,50856.0
2017-09-20 12:40:00,16.09,16.09,16.08,16.09,55264.0,15.8761,15.8761,15.8662,15.8761,55264.0
2017-09-20 12:45:00,16.09,16.09,16.08,16.08,5856.0,15.8761,15.8761,15.8662,15.8662,5856.0
2017-09-20 12:50:00,16.08,16.08,16.08,16.08,10976.0,15.8662,15.8662,15.8662,15.8662,10976.0
2017-09-20 12:55:00,16.09,16.09,16.07,16.07,7200.0,15.8761,15.8761,15.8564,15.8564,7200.0
2017-09-20 13:00:00,16.07,16.07,16.07,16.07,800.0,15.8564,15.8564,15.8564,15.8564,800.0
2017-09-20 13:05:00,16.07,16.07,16.06,16.06,5200.0,15.8564,15.8564,15.8465,15.8465,5200.0
2017-09-20 13:10:00,16.05,16.06,16.04,16.04,25800.0,15.8366,15.8465,15.8268,15.8268,25800.0
2017-09-20 13:15:00,16.04,16.04,16.03,16.03,12800.0,15.8268,15.8268,15.8169,15.8169,12800.0
2017-09-20 13:20:00,16.02,16.03,16.02,16.03,9140.0,15.807,15.8169,15.807,15.8169,9140.0
2017-09-20 13:25:00,16.03,16.03,16.02,16.02,3684.0,15.8169,15.8169,15.807,15.807,3684.0
2017-09-20 13:30:00,16.03,16.03,16.02,16.02,114784.0,15.8169,15.8169,15.807,15.807,114784.0
2017-09-20 13:35:00,16.02,16.02,16.02,16.02,2400.0,15.807,15.807,15.807,15.807,2400.0
2017-09-20 13:40:00,16.03,16.04,16.03,16.04,7200.0,15.8169,15.8268,15.8169,15.8268,7200.0
2017-09-20 13:45:00,16.04,16.04,16.04,16.04,103416.0,15.8268,15.8268,15.8268,15.8268,103416.0
2017-09-20 13:50:00,16.05,16.05,16.04,16.04,26000.0,15.8366,15.8366,15.8268,15.8268,26000.0
2017-09-20 13:55:00,16.04,16.04,16.04,16.04,1200.0,15.8268,15.8268,15.8268,15.8268,1200.0
2017-09-20 14:00:00,16.03,16.03,15.89,15.97,158824.0,15.8169,15.8169,15.6788,15.7577,158824.0
2017-09-20 14:05:00,15.96,15.98,15.94,15.96,76552.0,15.7478,15.7676,15.7281,15.7478,76552.0
2017-09-20 14:10:00,15.95,15.99,15.94,15.97,51804.0,15.738,15.7774,15.7281,15.7577,51804.0
2017-09-20 14:15:00,15.97,15.97,15.93,15.93,5932.0,15.7577,15.7577,15.7182,15.7182,5932.0
2017-09-20 14:20:00,15.93,15.93,15.81,15.86,185992.0,15.7182,15.7182,15.5998,15.6492,185992.0
2017-09-20 14:25:00,15.86,15.88,15.82,15.86,56288.0,15.6492,15.6689,15.6097,15.6492,56288.0
2017-09-20 14:30:00,15.85,15.86,15.83,15.86,168608.0,15.6393,15.6492,15.6196,15.6492,168608.0
2017-09-20 14:35:00,15.85,15.88,15.8,15.87,54276.0,15.6393,15.6689,15.59,15.659,54276.0
2017-09-20 14:40:00,15.86,15.88,15.84,15.87,58296.0,15.6492,15.6689,15.6294,15.659,58296.0
2017-09-20 14:45:00,15.88,15.96,15.87,15.96,100912.0,15.6689,15.7478,15.659,15.7478,100912.0
2017-09-20 14:50:00,15.95,15.95,15.93,15.94,57020.0,15.738,15.738,15.7182,15.7281,57020.0
2017-09-20 14:55:00,15.94,15.97,15.94,15.95,47240.0,15.7281,15.7577,15.7281,15.738,47240.0
2017-09-20 15:00:00,15.94,15.95,15.93,15.94,83964.0,15.7281,15.738,15.7182,15.7281,83964.0
2017-09-20 15:05:00,15.93,15.93,15.92,15.92,36680.0,15.7182,15.7182,15.7084,15.7084,36680.0
2017-09-20 15:10:00,15.93,15.95,15.93,15.94,50800.0,15.7182,15.738,15.7182,15.7281,50800.0
2017-09-20 15:15:00,15.95,15.96,15.95,15.96,32452.0,15.738,15.7478,15.738,15.7478,32452.0
2017-09-20 15:20:00,15.96,15.99,15.96,15.97,22824.0,15.7478,15.7774,15.7478,15.7577,22824.0
2017-09-20 15:25:00,15.98,15.99,15.97,15.98,27836.0,15.7676,15.7774,15.7577,15.7676,27836.0
2017-09-20 15:30:00,15.99,16.03,15.99,16.02,112500.0,15.7774,15.8169,15.7774,15.807,112500.0
2017-09-20 15:35:00,16.02,16.03,16.01,16.02,65596.0,15.807,15.8169,15.7972,15.807,65596.0
2017-09-20 15:40:00,16.01,16.01,15.99,15.99,21200.0,15.7972,15.7972,15.7774,15.7774,21200.0
2017-09-20 15:45:00,16.0,16.03,16.0,16.03,27888.0,15.7873,15.8169,15.7873,15.8169,27888.0
2017-09-20 15:50:00,16.04,16.08,16.04,16.06,114796.0,15.8268,15.8662,15.8268,15.8465,114796.0
2017-09-20 15:55:00,16.07,16.08,16.05,16.06,428488.0,15.8564,15.8662,15.8366,15.8465,428488.0
2017-09-21 09:30:00,16.03,16.03,15.98,16.0,227824.0,15.8169,15.8169,15.7676,15.7873,227824.0
2017-09-21 09:35:00,15.99,15.99,15.91,15.93,214240.0,15.7774,15.7774,15.6985,15.7182,214240.0
2017-09-21 09:40:00,15.94,15.94,15.9,15.92,400804.0,15.7281,15.7281,15.6886,15.7084,400804.0
2017-09-21 09:45:00,15.92,15.93,15.89,15.9,79364.0,15.7084,15.7182,15.6788,15.6886,79364.0
2017-09-21 09:50:00,15.92,15.92,15.84,15.85,133672.0,15.7084,15.7084,15.6294,15.6393,133672.0
2017-09-21 09:55:00,15.85,15.86,15.82,15.86,102636.0,15.6393,15.6492,15.6097,15.6492,102636.0
2017-09-21 10:00:00,15.85,15.88,15.84,15.87,127936.0,15.6393,15.6689,15.6294,15.659,127936.0
2017-09-21 10:05:00,15.86,15.86,15.81,15.83,114212.0,15.6492,15.6492,15.5998,15.6196,114212.0
2017-09-21 10:10:00,15.85,15.88,15.85,15.86,50916.0,15.6393,15.6689,15.6393,15.6492,50916.0
2017-09-21 10:15:00,15.87,15.87,15.83,15.83,80260.0,15.659,15.659,15.6196,15.6196,80260.0
2017-09-21 10:20:00,15.84,15.84,15.75,15.75,205580.0,15.6294,15.6294,15.5406,15.5406,205580.0
2017-09-21 10:25:00,15.77,15.8,15.76,15.79,113996.0,15.5604,15.59,15.5505,15.5801,113996.0
2017-09-21 10:30:00,15.78,15.8,15.77,15.8,75844.0,15.5702,15.59,15.5604,15.59,75844.0
2017-09-21 10:35:00,15.8,15.81,15.78,15.79,115920.0,15.59,15.5998,15.5702,15.5801,115920.0
2017-09-21 10:40:00,15.78,15.79,15.74,15.75,194832.0,15.5702,15.5801,15.5308,15.5406,194832.0
2017-09-21 10:45:00,15.75,15.81,15.74,15.81,60760.0,15.5406,15.5998,15.5308,15.5998,60760.0
2017-09-21 10:50:00,15.82,15.85,15.82,15.85,127788.0,15.6097,15.6393,15.6097,15.6393,127788.0
2017-09-21 10:55:00,15.85,15.86,15.84,15.85,68008.0,15.6393,15.6492,15.6294,15.6393,68008.0
2017-09-21 11:00:00,15.86,15.87,15.85,15.86,76000.0,15.6492,15.659,15.6393,15.6492,76000.0
2017-09-21 11:05:00,15.87,15.87,15.85,15.87,19400.0,15.659,15.659,15.6393,15.659,19400.0
2017-09-21 11:10:00,15.87,15.9,15.87,15.88,58756.0,15.659,15.6886,15.659,15.6689,58756.0
2017-09-21 11:15:00,15.89,15.9,15.88,15.89,34400.0,15.6788,15.6886,15.6689,15.6788,34400.0
2017-09-21 11:20:00,15.89,15.92,15.89,15.91,33372.0,15.6788,15.7084,15.6788,15.6985,33372.0
2017-09-21 11:25:00,15.91,15.93,15.9,15.91,37292.0,15.6985,15.7182,15.6886,15.6985,37292.0
2017-09-21 11:30:00,15.9,15.93,15.9,15.9,59360.0,15.6886,15.7182,15.6886,15.6886,59360.0
2017-09-21 11:35:00,15.89,15.89,15.89,15.89,4400.0,15.6788,15.6788,15.6788,15.6788,4400.0
2017-09-21 11:40:00,15.9,15.92,15.9,15.92,27200.0,15.6886,15.7084,15.6886,15.7084,27200.0
2017-09-21 11:45:00,15.91,15.91,15.9,15.91,28000.0,15.6985,15.6985,15.6886,15.6985,28000.0
2017-09-21 11:50:00,15.91,15.91,15.9,15.9,19600.0,15.6985,15.6985,15.6886,15.6886,19600.0
2017-09-21 11:55:00,15.9,15.91,15.9,15.91,13600.0,15.6886,15.6985,15.6886,15.6985,13600.0
2017-09-21 12:00:00,15.91,15.92,15.9,15.92,6000.0,15.6985,15.7084,15.6886,15.7084,6000.0
2017-09-21 12:05:00,15.91,15.93,15.91,15.93,8000.0,15.6985,15.7182,15.6985,15.7182,8000.0
2017-09-21 12:10:00,15.93,15.95,15.93,15.95,10296.0,15.7182,15.738,15.7182,15.738,10296.0
2017-09-21 12:15:00,15.95,15.95,15.94,15.95,18800.0,15.738,15.738,15.7281,15.738,18800.0
2017-09-21 12:20:00,15.94,15.95,15.94,15.94,8400.0,15.7281,15.738,15.7281,15.7281,8400.0
2017-09-21 12:25:00,15.94,15.94,15.93,15.93,4804.0,15.7281,15.7281,15.7182,15.7182,4804.0
2017-09-21 12:30:00,15.93,15.93,15.92,15.92,10400.0,15.7182,15.7182,15.7084,15.7084,10400.0
2017-09-21 12:35:00,15.92,15.93,15.92,15.92,42000.0,15.7084,15.7182,15.7084,15.7084,42000.0
2017-09-21 12:40:00,15.92,15.92,15.88,15.89,55200.0,15.7084,15.7084,15.6689,15.6788,55200.0
2017-09-21 12:45:00,15.9,15.92,15.9,15.92,5096.0,15.6886,15.7084,15.6886,15.7084,5096.0
2017-09-21 12:50:00,15.93,15.93,15.93,15.93,27600.0,15.7182,15.7182,15.7182,15.7182,27600.0
2017-09-21 12:55:00,15.94,15.94,15.93,15.93,34124.0,15.7281,15.7281,15.7182,15.7182,34124.0
2017-09-21 13:00:00,15.94,15.94,15.94,15.94,18928.0,15.7281,15.7281,15.7281,15.7281,18928.0
2017-09-21 13:05:00,15.94,15.97,15.93,15.97,27000.0,15.7281,15.7577,15.7182,15.7577,27000.0
2017-09-21 13:10:00,15.96,15.97,15.96,15.97,11204.0,15.7478,15.7577,15.7478,15.7577,11204.0
2017-09-21 13:15:00,15.97,15.99,15.97,15.98,54544.0,15.7577,15.7774,15.7577,15.7676,54544.0
2017-09-21 13:20:00,15.98,15.98,15.97,15.97,2800.0,15.7676,15.7676,15.7577,15.7577,2800.0
2017-09-21 13:25:00,15.97,15.97,15.96,15.96,41448.0,15.7577,15.7577,15.7478,15.7478,41448.0
2017-09-21 13:30:00,15.96,15.96,15.95,15.96,12200.0,15.7478,15.7478,15.738,15.7478,12200.0
2017-09-21 13:35:00,15.96,15.96,15.96,15.96,12400.0,15.7478,15.7478,15.7478,15.7478,12400.0
2017-09-21 13:40:00,15.96,15.98,15.96,15.97,22400.0,15.7478,15.7676,15.7478,15.7577,22400.0
2017-09-21 13:45:00,15.97,15.97,15.95,15.95,16000.0,15.7577,15.7577,15.738,15.738,16000.0
2017-09-21 13:50:00,15.96,15.96,15.95,15.95,12400.0,15.7478,15.7478,15.738,15.738,12400.0
2017-09-21 13:55:00,15.96,15.97,15.96,15.96,2800.0,15.7478,15.7577,15.7478,15.7478,2800.0
2017-09-21 14:00:00,15.97,15.97,15.95,15.96,31572.0,15.7577,15.7577,15.738,15.7478,31572.0
2017-09-21 14:05:00,15.96,15.97,15.96,15.96,3600.0,15.7478,15.7577,15.7478,15.7478,3600.0
2017-09-21 14:10:00,15.96,15.97,15.96,15.96,12000.0,15.7478,15.7577,15.7478,15.7478,12000.0
2017-09-21 14:15:00,15.96,15.96,15.94,15.94,6000.0,15.7478,15.7478,15.7281,15.7281,6000.0
2017-09-21 14:20:00,15.94,15.95,15.93,15.93,21200.0,15.7281,15.738,15.7182,15.7182,21200.0
2017-09-21 14:25:00,15.93,15.94,15.93,15.93,18400.0,15.7182,15.7281,15.7182,15.7182,18400.0
2017-09-21 14:30:00,15.92,15.92,15.91,15.92,2000.0,15.7084,15.7084,15.6985,15.7084,2000.0
2017-09-21 14:35:00,15.92,15.93,15.92,15.92,9000.0,15.7084,15.7182,15.7084,15.7084,9000.0
2017-09-21 14:40:00,15.92,15.92,15.91,15.92,19100.0,15.7084,15.7084,15.6985,15.7084,19100.0
2017-09-21 14:45:00,15.9,15.91,15.88,15.9,37400.0,15.6886,15.6985,15.6689,15.6886,37400.0
2017-09-21 14:50:00,15.9,15.9,15.9,15.9,6812.0,15.6886,15.6886,15.6886,15.6886,6812.0
2017-09-21 14:55:00,15.9,15.92,15.9,15.92,36880.0,15.6886,15.7084,15.6886,15.7084,36880.0
2017-09-21 15:00:00,15.92,15.93,15.92,15.93,96524.0,15.7084,15.7182,15.7084,15.7182,96524.0
2017-09-21 15:05:00,15.93,15.93,15.92,15.93,11880.0,15.7182,15.7182,15.7084,15.7182,11880.0
2017-09-21 15:10:00,15.92,15.93,15.9,15.9,14900.0,15.7084,15.7182,15.6886,15.6886,14900.0
2017-09-21 15:15:00,15.9,15.9,15.9,15.9,400.0,15.6886,15.6886,15.6886,15.6886,400.0
2017-09-21 15:20:00,15.9,15.91,15.9,15.91,5368.0,15.6886,15.6985,15.6886,15.6985,5368.0
2017-09-21 15:25:00,15.92,15.93,15.92,15.92,14376.0,15.7084,15.7182,15.7084,15.7084,14376.0
2017-09-21 15:30:00,15.93,15.93,15.92,15.93,3000.0,15.7182,15.7182,15.7084,15.7182,3000.0
2017-09-21 15:35:00,15.93,15.94,15.93,15.93,32576.0,15.7182,15.7281,15.7182,15.7182,32576.0
2017-09-21 15:40:00,15.93,15.93,15.89,15.89,97600.0,15.7182,15.7182,15.6788,15.6788,97600.0
2017-09-21 15:45:00,15.88,15.9,15.88,15.89,14284.0,15.6689,15.6886,15.6689,15.6788,14284.0
2017-09-21 15:50:00,15.89,15.89,15.86,15.87,49844.0,15.6788,15.6788,15.6492,15.659,49844.0
2017-09-21 15:55:00,15.86,15.87,15.85,15.85,214224.0,15.6492,15.659,15.6393,15.6393,214224.0
2017-09-22 09:30:00,15.75,15.81,15.74,15.8,125232.0,15.5406,15.5998,15.5308,15.59,125232.0
2017-09-22 09:35:00,15.81,15.82,15.8,15.81,59020.0,15.5998,15.6097,15.59,15.5998,59020.0
2017-09-22 09:40:00,15.81,15.85,15.81,15.84,87764.0,15.5998,15.6393,15.5998,15.6294,87764.0
2017-09-22 09:45:00,15.84,15.85,15.81,15.81,51544.0,15.6294,15.6393,15.5998,15.5998,51544.0
2017-09-22 09:50:00,15.81,15.82,15.79,15.82,66584.0,15.5998,15.6097,15.5801,15.6097,66584.0
2017-09-22 09:55:00,15.82,15.83,15.78,15.78,86228.0,15.6097,15.6196,15.5702,15.5702,86228.0
2017-09-22 10:00:00,15.78,15.81,15.78,15.8,14100.0,15.5702,15.5998,15.5702,15.59,14100.0
2017-09-22 10:05:00,15.82,15.86,15.82,15.85,100600.0,15.6097,15.6492,15.6097,15.6393,100600.0
2017-09-22 10:10:00,15.85,15.86,15.84,15.86,100012.0,15.6393,15.6492,15.6294,15.6492,100012.0
2017-09-22 10:15:00,15.85,15.86,15.84,15.85,14492.0,15.6393,15.6492,15.6294,15.6393,14492.0
2017-09-22 10:20:00,15.85,15.86,15.85,15.85,42760.0,15.6393,15.6492,15.6393,15.6393,42760.0
2017-09-22 10:25:00,15.86,15.86,15.82,15.84,24108.0,15.6492,15.6492,15.6097,15.6294,24108.0
2017-09-22 10:30:00,15.83,15.84,15.81,15.83,15300.0,15.6196,15.6294,15.5998,15.6196,15300.0
2017-09-22 10:35:00,15.83,15.85,15.82,15.84,84100.0,15.6196,15.6393,15.6097,15.6294,84100.0
2017-09-22 10:40:00,15.84,15.85,15.81,15.82,65344.0,15.6294,15.6393,15.5998,15.6097,65344.0
2017-09-22 10:45:00,15.82,15.83,15.8,15.8,52460.0,15.6097,15.6196,15.59,15.59,52460.0
2017-09-22 10:50:00,15.8,15.82,15.79,15.79,11280.0,15.59,15.6097,15.5801,15.5801,11280.0
2017-09-22 10:55:00,15.79,15.79,15.76,15.76,11684.0,15.5801,15.5801,15.5505,15.5505,11684.0
2017-09-22 11:00:00,15.76,15.79,15.76,15.78,40264.0,15.5505,15.5801,15.5505,15.5702,40264.0
2017-09-22 11:05:00,15.78,15.79,15.78,15.78,9000.0,15.5702,15.5801,15.5702,15.5702,9000.0
2017-09-22 11:10:00,15.78,15.79,15.77,15.78,21552.0,15.5702,15.5801,15.5604,15.5702,21552.0
2017-09-22 11:15:00,15.77,15.77,15.77,15.77,1600.0,15.5604,15.5604,15.5604,15.5604,1600.0
2017-09-22 11:20:00,15.77,15.79,15.77,15.78,30400.0,15.5604,15.5801,15.5604,15.5702,30400.0
2017-09-22 11:25:00,15.77,15.79,15.77,15.77,14800.0,15.5604,15.5801,15.5604,15.5604,14800.0
2017-09-22 11:30:00,15.76,15.78,15.76,15.78,23096.0,15.5505,15.5702,15.5505,15.5702,23096.0
2017-09-22 11:35:00,15.78,15.79,15.78,15.79,20800.0,15.5702,15.5801,15.5702,15.5801,20800.0
2017-09-22 11:40:00,15.79,15.79,15.79,15.79,23312.0,15.5801,15.5801,15.5801,15.5801,23312.0
2017-09-22 11:45:00,15.79,15.79,15.78,15.78,13340.0,15.5801,15.5801,15.5702,15.5702,13340.0
2017-09-22 11:50:00,15.78,15.78,15.76,15.77,19556.0,15.5702,15.5702,15.5505,15.5604,19556.0
2017-09-22 11:55:00,15.78,15.8,15.77,15.8,4436.0,15.5702,15.59,15.5604,15.59,4436.0
2017-09-22 12:00:00,15.79,15.8,15.78,15.79,6800.0,15.5801,15.59,15.5702,15.5801,6800.0
2017-09-22 12:05:00,15.79,15.79,15.79,15.79,3600.0,15.5801,15.5801,15.5801,15.5801,3600.0
2017-09-22 12:10:00,15.79,15.8,15.79,15.79,2720.0,15.5801,15.59,15.5801,15.5801,2720.0
2017-09-22 12:15:00,15.78,15.78,15.78,15.78,5600.0,15.5702,15.5702,15.5702,15.5702,5600.0
2017-09-22 12:20:00,15.77,15.78,15.77,15.78,1200.0,15.5604,15.5702,15.5604,15.5702,1200.0
2017-09-22 12:25:00,15.79,15.79,15.79,15.79,29600.0,15.5801,15.5801,15.5801,15.5801,29600.0
2017-09-22 12:30:00,15.79,15.8,15.79,15.8,8400.0,15.5801,15.59,15.5801,15.59,8400.0
2017-09-22 12:35:00,15.8,15.8,15.79,15.79,3200.0,15.59,15.59,15.5801,15.5801,3200.0
2017-09-22 12:40:00,15.8,15.81,15.8,15.81,1600.0,15.59,15.5998,15.59,15.5998,1600.0
2017-09-22 12:45:00,15.8,15.8,15.8,15.8,1840.0,15.59,15.59,15.59,15.59,1840.0
2017-09-22 12:50:00,15.8,15.81,15.8,15.81,23200.0,15.59,15.5998,15.59,15.5998,23200.0
2017-09-22 12:55:00,15.8,15.8,15.77,15.78,12572.0,15.59,15.59,15.5604,15.5702,12572.0
2017-09-22 13:00:00,15.78,15.78,15.78,15.78,4116.0,15.5702,15.5702,15.5702,15.5702,4116.0
2017-09-22 13:05:00,15.78,15.78,15.78,15.78,10400.0,15.5702,15.5702,15.5702,15.5702,10400.0
2017-09-22 13:10:00,15.78,15.78,15.74,15.75,71236.0,15.5702,15.5702,15.5308,15.5406,71236.0
2017-09-22 13:15:00,15.74,15.75,15.72,15.74,30616.0,15.5308,15.5406,15.511,15.5308,30616.0
2017-09-22 13:20:00,15.75,15.76,15.75,15.76,10400.0,15.5406,15.5505,15.5406,15.5505,10400.0
2017-09-22 13:25:00,15.76,15.77,15.76,15.77,8000.0,15.5505,15.5604,15.5505,15.5604,8000.0
2017-09-22 13:30:00,15.76,15.78,15.76,15.77,3200.0,15.5505,15.5702,15.5505,15.5604,3200.0
2017-09-22 13:35:00,15.77,15.77,15.77,15.77,2000.0,15.5604,15.5604,15.5604,15.5604,2000.0
2017-09-22 13:40:00,15.78,15.78,15.78,15.78,4400.0,15.5702,15.5702,15.5702,15.5702,4400.0
2017-09-22 13:45:00,15.78,15.78,15.78,15.78,7600.0,15.5702,15.5702,15.5702,15.5702,7600.0
2017-09-22 13:50:00,15.77,15.8,15.77,15.79,19200.0,15.5604,15.59,15.5604,15.5801,19200.0
2017-09-22 13:55:00,15.78,15.79,15.78,15.79,3200.0,15.5702,15.5801,15.5702,15.5801,3200.0
2017-09-22 14:00:00,15.79,15.79,15.78,15.78,15880.0,15.5801,15.5801,15.5702,15.5702,15880.0
2017-09-22 14:05:00,15.78,15.78,15.78,15.78,4000.0,15.5702,15.5702,15.5702,15.5702,4000.0
2017-09-22 14:10:00,15.78,15.79,15.78,15.79,9720.0,15.5702,15.5801,15.5702,15.5801,9720.0
2017-09-22 14:15:00,15.79,15.8,15.79,15.8,4200.0,15.5801,15.59,15.5801,15.59,4200.0
2017-09-22 14:20:00,15.81,15.81,15.81,15.81,6000.0,15.5998,15.5998,15.5998,15.5998,6000.0
2017-09-22 14:25:00,15.81,15.81,15.81,15.81,24200.0,15.5998,15.5998,15.5998,15.5998,24200.0
2017-09-22 14:30:00,15.8,15.81,15.8,15.8,17600.0,15.59,15.5998,15.59,15.59,17600.0
2017-09-22 14:35:00,15.8,15.81,15.8,15.81,2400.0,15.59,15.5998,15.59,15.5998,2400.0
2017-09-22 14:40:00,15.81,15.81,15.8,15.81,7200.0,15.5998,15.5998,15.59,15.5998,7200.0
2017-09-22 14:45:00,15.81,15.81,15.81,15.81,14852.0,15.5998,15.5998,15.5998,15.5998,14852.0
2017-09-22 14:50:00,15.81,15.81,15.81,15.81,4088.0,15.5998,15.5998,15.5998,15.5998,4088.0
2017-09-22 14:55:00,15.81,15.81,15.81,15.81,14000.0,15.5998,15.5998,15.5998,15.5998,14000.0
2017-09-22 15:00:00,15.81,15.82,15.81,15.81,11200.0,15.5998,15.6097,15.5998,15.5998,11200.0
2017-09-22 15:05:00,15.81,15.81,15.8,15.8,56760.0,15.5998,15.5998,15.59,15.59,56760.0
2017-09-22 15:10:00,15.8,15.8,15.8,15.8,2000.0,15.59,15.59,15.59,15.59,2000.0
2017-09-22 15:15:00,15.8,15.81,15.8,15.81,105628.0,15.59,15.5998,15.59,15.5998,105628.0
2017-09-22 15:20:00,15.81,15.81,15.8,15.8,14160.0,15.5998,15.5998,15.59,15.59,14160.0
2017-09-22 15:25:00,15.8,15.8,15.79,15.8,56080.0,15.59,15.59,15.5801,15.59,56080.0
2017-09-22 15:30:00,15.8,15.81,15.8,15.8,116976.0,15.59,15.5998,15.59,15.59,116976.0
2017-09-22 15:35:00,15.8,15.81,15.8,15.8,54488.0,15.59,15.5998,15.59,15.59,54488.0
2017-09-22 15:40:00,15.81,15.83,15.81,15.82,73028.0,15.5998,15.6196,15.5998,15.6097,73028.0
2017-09-22 15:45:00,15.82,15.83,15.82,15.83,50872.0,15.6097,15.6196,15.6097,15.6196,50872.0
2017-09-22 15:50:00,15.83,15.85,15.83,15.85,126432.0,15.6196,15.6393,15.6196,15.6393,126432.0
2017-09-22 15:55:00,15.85,15.85,15.82,15.83,236032.0,15.6393,15.6393,15.6097,15.6196,236032.0
2017-09-25 09:30:00,15.69,15.7,15.65,15.65,294224.0,15.4814,15.4913,15.442,15.442,294224.0
2017-09-25 09:35:00,15.65,15.66,15.57,15.61,262072.0,15.442,15.4518,15.363,15.4025,262072.0
2017-09-25 09:40:00,15.6,15.63,15.6,15.63,165740.0,15.3926,15.4222,15.3926,15.4222,165740.0
2017-09-25 09:45:00,15.63,15.64,15.59,15.59,90800.0,15.4222,15.4321,15.3828,15.3828,90800.0
2017-09-25 09:50:00,15.58,15.65,15.58,15.65,80328.0,15.3729,15.442,15.3729,15.442,80328.0
2017-09-25 09:55:00,15.64,15.64,15.6,15.61,33200.0,15.4321,15.4321,15.3926,15.4025,33200.0
2017-09-25 10:00:00,15.61,15.63,15.58,15.62,64084.0,15.4025,15.4222,15.3729,15.4124,64084.0
2017-09-25 10:05:00,15.62,15.68,15.62,15.67,42940.0,15.4124,15.4716,15.4124,15.4617,42940.0
2017-09-25 10:10:00,15.68,15.71,15.68,15.69,58360.0,15.4716,15.5012,15.4716,15.4814,58360.0
2017-09-25 10:15:00,15.69,15.69,15.67,15.68,31312.0,15.4814,15.4814,15.4617,15.4716,31312.0
2017-09-25 10:20:00,15.68,15.68,15.65,15.65,25340.0,15.4716,15.4716,15.442,15.442,25340.0
2017-09-25 10:25:00,15.66,15.66,15.6,15.63,54000.0,15.4518,15.4518,15.3926,15.4222,54000.0
2017-09-25 10:30:00,15.62,15.62,15.54,15.55,119276.0,15.4124,15.4124,15.3334,15.3433,119276.0
2017-09-25 10:35:00,15.55,15.55,15.49,15.51,148432.0,15.3433,15.3433,15.2841,15.3038,148432.0
2017-09-25 10:40:00,15.5,15.54,15.5,15.53,43600.0,15.2939,15.3334,15.2939,15.3235,43600.0
2017-09-25 10:45:00,15.53,15.53,15.48,15.51,147096.0,15.3235,15.3235,15.2742,15.3038,147096.0
2017-09-25 10:50:00,15.5,15.5,15.44,15.46,273108.0,15.2939,15.2939,15.2347,15.2545,273108.0
2017-09-25 10:55:00,15.46,15.47,15.43,15.45,80248.0,15.2545,15.2643,15.2249,15.2446,80248.0
2017-09-25 11:00:00,15.45,15.46,15.39,15.4,222892.0,15.2446,15.2545,15.1854,15.1953,222892.0
2017-09-25 11:05:00,15.42,15.45,15.4,15.43,129052.0,15.215,15.2446,15.1953,15.2249,129052.0
2017-09-25 11:10:00,15.43,15.47,15.43,15.45,136988.0,15.2249,15.2643,15.2249,15.2446,136988.0
2017-09-25 11:15:00,15.46,15.49,15.46,15.48,78512.0,15.2545,15.2841,15.2545,15.2742,78512.0
2017-09-25 11:20:00,15.49,15.49,15.45,15.48,99596.0,15.2841,15.2841,15.2446,15.2742,99596.0
2017-09-25 11:25:00,15.49,15.51,15.49,15.5,83536.0,15.2841,15.3038,15.2841,15.2939,83536.0
2017-09-25 11:30:00,15.49,15.5,15.47,15.47,62088.0,15.2841,15.2939,15.2643,15.2643,62088.0
2017-09-25 11:35:00,15.48,15.51,15.47,15.47,50696.0,15.2742,15.3038,15.2643,15.2643,50696.0
2017-09-25 11:40:00,15.47,15.47,15.44,15.44,70128.0,15.2643,15.2643,15.2347,15.2347,70128.0
2017-09-25 11:45:00,15.43,15.46,15.42,15.46,23896.0,15.2249,15.2545,15.215,15.2545,23896.0
2017-09-25 11:50:00,15.45,15.45,15.43,15.44,38556.0,15.2446,15.2446,15.2249,15.2347,38556.0
2017-09-25 11:55:00,15.43,15.46,15.42,15.44,79960.0,15.2249,15.2545,15.215,15.2347,79960.0
2017-09-25 12:00:00,15.44,15.44,15.42,15.42,7400.0,15.2347,15.2347,15.215,15.215,7400.0
2017-09-25 12:05:00,15.42,15.42,15.4,15.4,54200.0,15.215,15.215,15.1953,15.1953,54200.0
2017-09-25 12:10:00,15.4,15.4,15.37,15.37,115992.0,15.1953,15.1953,15.1657,15.1657,115992.0
2017-09-25 12:15:00,15.37,15.38,15.36,15.37,74176.0,15.1657,15.1755,15.1558,15.1657,74176.0
2017-09-25 12:20:00,15.36,15.38,15.35,15.38,48088.0,15.1558,15.1755,15.1459,15.1755,48088.0
2017-09-25 12:25:00,15.38,15.41,15.38,15.4,82852.0,15.1755,15.2051,15.1755,15.1953,82852.0
2017-09-25 12:30:00,15.4,15.43,15.4,15.41,37888.0,15.1953,15.2249,15.1953,15.2051,37888.0
2017-09-25 12:35:00,15.41,15.43,15.41,15.43,14600.0,15.2051,15.2249,15.2051,15.2249,14600.0
2017-09-25 12:40:00,15.43,15.46,15.42,15.44,28928.0,15.2249,15.2545,15.215,15.2347,28928.0
2017-09-25 12:45:00,15.44,15.44,15.43,15.44,11400.0,15.2347,15.2347,15.2249,15.2347,11400.0
2017-09-25 12:50:00,15.44,15.47,15.44,15.47,48024.0,15.2347,15.2643,15.2347,15.2643,48024.0
2017-09-25 12:55:00,15.47,15.48,15.46,15.46,63988.0,15.2643,15.2742,15.2545,15.2545,63988.0
2017-09-25 13:00:00,15.45,15.47,15.45,15.45,30600.0,15.2446,15.2643,15.2446,15.2446,30600.0
2017-09-25 13:05:00,15.46,15.47,15.45,15.45,13860.0,15.2545,15.2643,15.2446,15.2446,13860.0
2017-09-25 13:10:00,15.46,15.47,15.45,15.46,27804.0,15.2545,15.2643,15.2446,15.2545,27804.0
2017-09-25 13:15:00,15.46,15.47,15.46,15.47,10600.0,15.2545,15.2643,15.2545,15.2643,10600.0
2017-09-25 13:20:00,15.47,15.48,15.46,15.48,12860.0,15.2643,15.2742,15.2545,15.2742,12860.0
2017-09-25 13:25:00,15.45,15.46,15.44,15.44,10084.0,15.2446,15.2545,15.2347,15.2347,10084.0
2017-09-25 13:30:00,15.43,15.44,15.42,15.44,14000.0,15.2249,15.2347,15.215,15.2347,14000.0
2017-09-25 13:35:00,15.44,15.47,15.44,15.47,69548.0,15.2347,15.2643,15.2347,15.2643,69548.0
2017-09-25 13:40:00,15.47,15.48,15.46,15.46,36204.0,15.2643,15.2742,15.2545,15.2545,36204.0
2017-09-25 13:45:00,15.45,15.46,15.45,15.45,13800.0,15.2446,15.2545,15.2446,15.2446,13800.0
2017-09-25 13:50:00,15.46,15.47,15.46,15.46,10936.0,15.2545,15.2643,15.2545,15.2545,10936.0
2017-09-25 13:55:00,15.46,15.46,15.45,15.45,9200.0,15.2545,15.2545,15.2446,15.2446,9200.0
2017-09-25 14:00:00,15.45,15.46,15.45,15.46,20996.0,15.2446,15.2545,15.2446,15.2545,20996.0
2017-09-25 14:05:00,15.46,15.46,15.42,15.43,31480.0,15.2545,15.2545,15.215,15.2249,31480.0
2017-09-25 14:10:00,15.43,15.43,15.41,15.42,16828.0,15.2249,15.2249,15.2051,15.215,16828.0
2017-09-25 14:15:00,15.43,15.43,15.42,15.43,5140.0,15.2249,15.2249,15.215,15.2249,5140.0
2017-09-25 14:20:00,15.42,15.42,15.4,15.42,27840.0,15.215,15.215,15.1953,15.215,27840.0
2017-09-25 14:25:00,15.4,15.4,15.37,15.37,35460.0,15.1953,15.1953,15.1657,15.1657,35460.0
2017-09-25 14:30:00,15.38,15.38,15.35,15.37,28028.0,15.1755,15.1755,15.1459,15.1657,28028.0
2017-09-25 14:35:00,15.36,15.36,15.33,15.36,125496.0,15.1558,15.1558,15.1262,15.1558,125496.0
2017-09-25 14:40:00,15.35,15.37,15.35,15.37,2600.0,15.1459,15.1657,15.1459,15.1657,2600.0
2017-09-25 14:45:00,15.37,15.38,15.35,15.37,19800.0,15.1657,15.1755,15.1459,15.1657,19800.0
2017-09-25 14:50:00,15.36,15.39,15.36,15.38,20560.0,15.1558,15.1854,15.1558,15.1755,20560.0
2017-09-25 14:55:00,15.39,15.41,15.39,15.41,27440.0,15.1854,15.2051,15.1854,15.2051,27440.0
2017-09-25 15:00:00,15.4,15.4,15.38,15.38,43928.0,15.1953,15.1953,15.1755,15.1755,43928.0
2017-09-25 15:05:00,15.38,15.42,15.38,15.41,63360.0,15.1755,15.215,15.1755,15.2051,63360.0
2017-09-25 15:10:00,15.41,15.42,15.39,15.41,98800.0,15.2051,15.215,15.1854,15.2051,98800.0
2017-09-25 15:15:00,15.42,15.42,15.4,15.4,57596.0,15.215,15.215,15.1953,15.1953,57596.0
2017-09-25 15:20:00,15.4,15.42,15.39,15.42,38540.0,15.1953,15.215,15.1854,15.215,38540.0
2017-09-25 15:25:00,15.44,15.45,15.43,15.44,26400.0,15.2347,15.2446,15.2249,15.2347,26400.0
2017-09-25 15:30:00,15.44,15.46,15.44,15.45,34028.0,15.2347,15.2545,15.2347,15.2446,34028.0
2017-09-25 15:35:00,15.45,15.46,15.44,15.44,90628.0,15.2446,15.2545,15.2347,15.2347,90628.0
2017-09-25 15:40:00,15.44,15.45,15.42,15.44,128964.0,15.2347,15.2446,15.215,15.2347,128964.0
2017-09-25 15:45:00,15.44,15.49,15.44,15.49,70060.0,15.2347,15.2841,15.2347,15.2841,70060.0
2017-09-25 15:50:00,15.48,15.48,15.46,15.46,37764.0,15.2742,15.2742,15.2545,15.2545,37764.0
2017-09-25 15:55:00,15.47,15.49,15.47,15.49,495496.0,15.2643,15.2841,15.2643,15.2841,495496.0
2017-09-26 09:30:00,15.64,15.68,15.62,15.67,422592.0,15.4321,15.4716,15.4124,15.4617,422592.0
2017-09-26 09:35:00,15.67,15.69,15.66,15.68,104796.0,15.4617,15.4814,15.4518,15.4716,104796.0
2017-09-26 09:40:00,15.68,15.71,15.66,15.68,108964.0,15.4716,15.5012,15.4518,15.4716,108964.0
2017-09-26 09:45:00,15.66,15.67,15.66,15.66,54324.0,15.4518,15.4617,15.4518,15.4518,54324.0
2017-09-26 09:50:00,15.66,15.68,15.63,15.63,91792.0,15.4518,15.4716,15.4222,15.4222,91792.0
2017-09-26 09:55:00,15.63,15.64,15.62,15.64,91916.0,15.4222,15.4321,15.4124,15.4321,91916.0
2017-09-26 10:00:00,15.64,15.66,15.64,15.65,10000.0,15.4321,15.4518,15.4321,15.442,10000.0
2017-09-26 10:05:00,15.65,15.69,15.65,15.66,50024.0,15.442,15.4814,15.442,15.4518,50024.0
2017-09-26 10:10:00,15.67,15.7,15.67,15.68,42000.0,15.4617,15.4913,15.4617,15.4716,42000.0
2017-09-26 10:15:00,15.68,15.68,15.67,15.67,70292.0,15.4716,15.4716,15.4617,15.4617,70292.0
2017-09-26 10:20:00,15.67,15.69,15.65,15.66,87544.0,15.4617,15.4814,15.442,15.4518,87544.0
2017-09-26 10:25:00,15.67,15.67,15.63,15.63,6000.0,15.4617,15.4617,15.4222,15.4222,6000.0
2017-09-26 10:30:00,15.65,15.65,15.59,15.59,64696.0,15.442,15.442,15.3828,15.3828,64696.0
2017-09-26 10:35:00,15.6,15.62,15.59,15.62,34840.0,15.3926,15.4124,15.3828,15.4124,34840.0
2017-09-26 10:40:00,15.62,15.63,15.62,15.63,6956.0,15.4124,15.4222,15.4124,15.4222,6956.0
2017-09-26 10:45:00,15.62,15.63,15.59,15.59,18600.0,15.4124,15.4222,15.3828,15.3828,18600.0
2017-09-26 10:50:00,15.58,15.62,15.58,15.61,29292.0,15.3729,15.4124,15.3729,15.4025,29292.0
2017-09-26 10:55:00,15.6,15.6,15.54,15.56,68764.0,15.3926,15.3926,15.3334,15.3531,68764.0
2017-09-26 11:00:00,15.55,15.55,15.52,15.55,13604.0,15.3433,15.3433,15.3137,15.3433,13604.0
2017-09-26 11:05:00,15.55,15.55,15.49,15.51,74512.0,15.3433,15.3433,15.2841,15.3038,74512.0
2017-09-26 11:10:00,15.51,15.52,15.49,15.49,21132.0,15.3038,15.3137,15.2841,15.2841,21132.0
2017-09-26 11:15:00,15.52,15.53,15.51,15.52,34808.0,15.3137,15.3235,15.3038,15.3137,34808.0
2017-09-26 11:20:00,15.53,15.54,15.51,15.51,7800.0,15.3235,15.3334,15.3038,15.3038,7800.0
2017-09-26 11:25:00,15.51,15.51,15.46,15.49,88144.0,15.3038,15.3038,15.2545,15.2841,88144.0
2017-09-26 11:30:00,15.49,15.52,15.49,15.52,20916.0,15.2841,15.3137,15.2841,15.3137,20916.0
2017-09-26 11:35:00,15.51,15.52,15.51,15.52,11200.0,15.3038,15.3137,15.3038,15.3137,11200.0
2017-09-26 11:40:00,15.53,15.53,15.52,15.52,38400.0,15.3235,15.3235,15.3137,15.3137,38400.0
2017-09-26 11:45:00,15.52,15.53,15.51,15.52,52400.0,15.3137,15.3235,15.3038,15.3137,52400.0
2017-09-26 11:50:00,15.52,15.53,15.51,15.52,10400.0,15.3137,15.3235,15.3038,15.3137,10400.0
2017-09-26 11:55:00,15.51,15.53,15.49,15.53,40160.0,15.3038,15.3235,15.2841,15.3235,40160.0
2017-09-26 12:00:00,15.53,15.57,15.53,15.56,156128.0,15.3235,15.363,15.3235,15.3531,156128.0
2017-09-26 12:05:00,15.57,15.58,15.56,15.56,31868.0,15.363,15.3729,15.3531,15.3531,31868.0
2017-09-26 12:10:00,15.56,15.56,15.56,15.56,29600.0,15.3531,15.3531,15.3531,15.3531,29600.0
2017-09-26 12:15:00,15.56,15.56,15.56,15.56,4800.0,15.3531,15.3531,15.3531,15.3531,4800.0
2017-09-26 12:20:00,15.56,15.56,15.56,15.56,2000.0,15.3531,15.3531,15.3531,15.3531,2000.0
2017-09-26 12:25:00,15.55,15.56,15.53,15.56,162084.0,15.3433,15.3531,15.3235,15.3531,162084.0
2017-09-26 12:30:00,15.56,15.59,15.56,15.57,33224.0,15.3531,15.3828,15.3531,15.363,33224.0
2017-09-26 12:35:00,15.58,15.58,15.53,15.54,47300.0,15.3729,15.3729,15.3235,15.3334,47300.0
2017-09-26 12:40:00,15.53,15.54,15.51,15.54,57116.0,15.3235,15.3334,15.3038,15.3334,57116.0
2017-09-26 12:45:00,15.52,15.55,15.51,15.55,21600.0,15.3137,15.3433,15.3038,15.3433,21600.0
2017-09-26 12:50:00,15.56,15.57,15.56,15.56,17600.0,15.3531,15.363,15.3531,15.3531,17600.0
2017-09-26 12:55:00,15.56,15.57,15.56,15.57,17200.0,15.3531,15.363,15.3531,15.363,17200.0
2017-09-26 13:00:00,15.58,15.58,15.58,15.58,15000.0,15.3729,15.3729,15.3729,15.3729,15000.0
2017-09-26 13:05:00,15.59,15.61,15.58,15.61,38296.0,15.3828,15.4025,15.3729,15.4025,38296.0
2017-09-26 13:10:00,15.61,15.65,15.6,15.65,247436.0,15.4025,15.442,15.3926,15.442,247436.0
2017-09-26 13:15:00,15.65,15.67,15.63,15.63,43032.0,15.442,15.4617,15.4222,15.4222,43032.0
2017-09-26 13:20:00,15.64,15.64,15.63,15.63,29200.0,15.4321,15.4321,15.4222,15.4222,29200.0
2017-09-26 13:25:00,15.63,15.65,15.63,15.65,6400.0,15.4222,15.442,15.4222,15.442,6400.0
2017-09-26 13:30:00,15.65,15.67,15.64,15.67,73388.0,15.442,15.4617,15.4321,15.4617,73388.0
2017-09-26 13:35:00,15.67,15.68,15.66,15.66,24800.0,15.4617,15.4716,15.4518,15.4518,24800.0
2017-09-26 13:40:00,15.67,15.68,15.67,15.68,15172.0,15.4617,15.4716,15.4617,15.4716,15172.0
2017-09-26 13:45:00,15.67,15.67,15.65,15.66,15200.0,15.4617,15.4617,15.442,15.4518,15200.0
2017-09-26 13:50:00,15.66,15.67,15.65,15.65,47200.0,15.4518,15.4617,15.442,15.442,47200.0
2017-09-26 13:55:00,15.66,15.66,15.65,15.65,9600.0,15.4518,15.4518,15.442,15.442,9600.0
2017-09-26 14:00:00,15.65,15.66,15.65,15.65,11632.0,15.442,15.4518,15.442,15.442,11632.0
2017-09-26 14:05:00,15.65,15.65,15.64,15.64,9596.0,15.442,15.442,15.4321,15.4321,9596.0
2017-09-26 14:10:00,15.64,15.64,15.63,15.63,6400.0,15.4321,15.4321,15.4222,15.4222,6400.0
2017-09-26 14:15:00,15.62,15.63,15.62,15.62,14760.0,15.4124,15.4222,15.4124,15.4124,14760.0
2017-09-26 14:20:00,15.63,15.65,15.63,15.64,24440.0,15.4222,15.442,15.4222,15.4321,24440.0
2017-09-26 14:25:00,15.65,15.65,15.63,15.63,3200.0,15.442,15.442,15.4222,15.4222,3200.0
2017-09-26 14:30:00,15.63,15.63,15.62,15.62,25176.0,15.4222,15.4222,15.4124,15.4124,25176.0
2017-09-26 14:35:00,15.62,15.62,15.6,15.61,8000.0,15.4124,15.4124,15.3926,15.4025,8000.0
2017-09-26 14:40:00,15.6,15.61,15.6,15.6,22800.0,15.3926,15.4025,15.3926,15.3926,22800.0
2017-09-26 14:45:00,15.6,15.62,15.59,15.61,24888.0,15.3926,15.4124,15.3828,15.4025,24888.0
2017-09-26 14:50:00,15.62,15.62,15.6,15.6,2360.0,15.4124,15.4124,15.3926,15.3926,2360.0
2017-09-26 14:55:00,15.61,15.62,15.6,15.61,30788.0,15.4025,15.4124,15.3926,15.4025,30788.0
2017-09-26 15:00:00,15.61,15.62,15.61,15.62,22480.0,15.4025,15.4124,15.4025,15.4124,22480.0
2017-09-26 15:05:00,15.62,15.63,15.62,15.63,17740.0,15.4124,15.4222,15.4124,15.4222,17740.0
2017-09-26 15:10:00,15.62,15.63,15.61,15.61,9760.0,15.4124,15.4222,15.4025,15.4025,9760.0
2017-09-26 15:15:00,15.61,15.63,15.6,15.63,86144.0,15.4025,15.4222,15.3926,15.4222,86144.0
2017-09-26 15:20:00,15.63,15.63,15.63,15.63,9744.0,15.4222,15.4222,15.4222,15.4222,9744.0
2017-09-26 15:25:00,15.63,15.63,15.63,15.63,106472.0,15.4222,15.4222,15.4222,15.4222,106472.0
2017-09-26 15:30:00,15.63,15.63,15.61,15.62,43800.0,15.4222,15.4222,15.4025,15.4124,43800.0
2017-09-26 15:35:00,15.63,15.64,15.62,15.63,72772.0,15.4222,15.4321,15.4124,15.4222,72772.0
2017-09-26 15:40:00,15.63,15.63,15.59,15.59,48228.0,15.4222,15.4222,15.3828,15.3828,48228.0
2017-09-26 15:45:00,15.59,15.6,15.58,15.59,28000.0,15.3828,15.3926,15.3729,15.3828,28000.0
2017-09-26 15:50:00,15.58,15.58,15.56,15.56,92464.0,15.3729,15.3729,15.3531,15.3531,92464.0
2017-09-26 15:55:00,15.56,15.58,15.54,15.56,326332.0,15.3531,15.3729,15.3334,15.3531,326332.0
2017-09-27 09:30:00,15.73,15.78,15.73,15.77,258064.0,15.5209,15.5702,15.5209,15.5604,258064.0
2017-09-27 09:35:00,15.79,15.81,15.78,15.8,182212.0,15.5801,15.5998,15.5702,15.59,182212.0
2017-09-27 09:40:00,15.81,15.83,15.81,15.81,267828.0,15.5998,15.6196,15.5998,15.5998,267828.0
2017-09-27 09:45:00,15.81,15.83,15.78,15.8,182660.0,15.5998,15.6196,15.5702,15.59,182660.0
2017-09-27 09:50:00,15.8,15.8,15.77,15.79,116328.0,15.59,15.59,15.5604,15.5801,116328.0
2017-09-27 09:55:00,15.79,15.8,15.77,15.77,96800.0,15.5801,15.59,15.5604,15.5604,96800.0
2017-09-27 10:00:00,15.78,15.8,15.78,15.78,116492.0,15.5702,15.59,15.5702,15.5702,116492.0
2017-09-27 10:05:00,15.79,15.79,15.75,15.76,126128.0,15.5801,15.5801,15.5406,15.5505,126128.0
2017-09-27 10:10:00,15.75,15.75,15.71,15.71,99608.0,15.5406,15.5406,15.5012,15.5012,99608.0
2017-09-27 10:15:00,15.71,15.74,15.71,15.74,29316.0,15.5012,15.5308,15.5012,15.5308,29316.0
2017-09-27 10:20:00,15.73,15.75,15.72,15.75,30400.0,15.5209,15.5406,15.511,15.5406,30400.0
2017-09-27 10:25:00,15.74,15.75,15.74,15.75,28868.0,15.5308,15.5406,15.5308,15.5406,28868.0
2017-09-27 10:30:00,15.74,15.75,15.7,15.7,122080.0,15.5308,15.5406,15.4913,15.4913,122080.0
2017-09-27 10:35:00,15.7,15.7,15.67,15.67,142976.0,15.4913,15.4913,15.4617,15.4617,142976.0
2017-09-27 10:40:00,15.67,15.73,15.66,15.72,89112.0,15.4617,15.5209,15.4518,15.511,89112.0
2017-09-27 10:45:00,15.74,15.74,15.71,15.72,146136.0,15.5308,15.5308,15.5012,15.511,146136.0
2017-09-27 10:50:00,15.72,15.74,15.69,15.69,34920.0,15.511,15.5308,15.4814,15.4814,34920.0
2017-09-27 10:55:00,15.7,15.7,15.65,15.69,37800.0,15.4913,15.4913,15.442,15.4814,37800.0
2017-09-27 11:00:00,15.69,15.69,15.68,15.69,21984.0,15.4814,15.4814,15.4716,15.4814,21984.0
2017-09-27 11:05:00,15.68,15.72,15.68,15.72,64924.0,15.4716,15.511,15.4716,15.511,64924.0
2017-09-27 11:10:00,15.72,15.72,15.72,15.72,90280.0,15.511,15.511,15.511,15.511,90280.0
2017-09-27 11:15:00,15.72,15.73,15.72,15.72,57600.0,15.511,15.5209,15.511,15.511,57600.0
2017-09-27 11:20:00,15.72,15.74,15.72,15.74,13856.0,15.511,15.5308,15.511,15.5308,13856.0
2017-09-27 11:25:00,15.74,15.76,15.73,15.74,98412.0,15.5308,15.5505,15.5209,15.5308,98412.0
2017-09-27 11:30:00,15.74,15.74,15.71,15.71,83632.0,15.5308,15.5308,15.5012,15.5012,83632.0
2017-09-27 11:35:00,15.7,15.7,15.7,15.7,3468.0,15.4913,15.4913,15.4913,15.4913,3468.0
2017-09-27 11:40:00,15.72,15.72,15.72,15.72,10872.0,15.511,15.511,15.511,15.511,10872.0
2017-09-27 11:45:00,15.72,15.73,15.71,15.71,48412.0,15.511,15.5209,15.5012,15.5012,48412.0
2017-09-27 11:50:00,15.71,15.72,15.71,15.72,1200.0,15.5012,15.511,15.5012,15.511,1200.0
2017-09-27 11:55:00,15.72,15.72,15.71,15.71,10272.0,15.511,15.511,15.5012,15.5012,10272.0
2017-09-27 12:00:00,15.71,15.72,15.7,15.71,12016.0,15.5012,15.511,15.4913,15.5012,12016.0
2017-09-27 12:05:00,15.7,15.7,15.69,15.7,14400.0,15.4913,15.4913,15.4814,15.4913,14400.0
2017-09-27 12:10:00,15.7,15.71,15.7,15.7,6520.0,15.4913,15.5012,15.4913,15.4913,6520.0
2017-09-27 12:15:00,15.71,15.71,15.69,15.7,13640.0,15.5012,15.5012,15.4814,15.4913,13640.0
2017-09-27 12:20:00,15.7,15.71,15.7,15.7,28840.0,15.4913,15.5012,15.4913,15.4913,28840.0
2017-09-27 12:25:00,15.72,15.73,15.72,15.73,6480.0,15.511,15.5209,15.511,15.5209,6480.0
2017-09-27 12:30:00,15.73,15.73,15.7,15.7,85648.0,15.5209,15.5209,15.4913,15.4913,85648.0
2017-09-27 12:35:00,15.72,15.72,15.71,15.71,12400.0,15.511,15.511,15.5012,15.5012,12400.0
2017-09-27 12:40:00,15.72,15.73,15.72,15.73,5660.0,15.511,15.5209,15.511,15.5209,5660.0
2017-09-27 12:45:00,15.73,15.73,15.73,15.73,7200.0,15.5209,15.5209,15.5209,15.5209,7200.0
2017-09-27 12:50:00,15.73,15.75,15.73,15.75,41856.0,15.5209,15.5406,15.5209,15.5406,41856.0
2017-09-27 12:55:00,15.75,15.75,15.74,15.75,4800.0,15.5406,15.5406,15.5308,15.5406,4800.0
2017-09-27 13:00:00,15.75,15.76,15.74,15.74,11800.0,15.5406,15.5505,15.5308,15.5308,11800.0
2017-09-27 13:05:00,15.75,15.75,15.74,15.75,5200.0,15.5406,15.5406,15.5308,15.5406,5200.0
2017-09-27 13:10:00,15.75,15.76,15.75,15.76,12360.0,15.5406,15.5505,15.5406,15.5505,12360.0
2017-09-27 13:15:00,15.76,15.76,15.74,15.75,12416.0,15.5505,15.5505,15.5308,15.5406,12416.0
2017-09-27 13:20:00,15.75,15.75,15.74,15.75,9732.0,15.5406,15.5406,15.5308,15.5406,9732.0
2017-09-27 13:25:00,15.75,15.76,15.75,15.76,10400.0,15.5406,15.5505,15.5406,15.5505,10400.0
2017-09-27 13:30:00,15.76,15.76,15.76,15.76,12400.0,15.5505,15.5505,15.5505,15.5505,12400.0
2017-09-27 13:35:00,15.76,15.77,15.76,15.76,23760.0,15.5505,15.5604,15.5505,15.5505,23760.0
2017-09-27 13:40:00,15.77,15.77,15.76,15.77,165528.0,15.5604,15.5604,15.5505,15.5604,165528.0
2017-09-27 13:45:00,15.76,15.78,15.76,15.78,25600.0,15.5505,15.5702,15.5505,15.5702,25600.0
2017-09-27 13:50:00,15.78,15.8,15.78,15.79,24100.0,15.5702,15.59,15.5702,15.5801,24100.0
2017-09-27 13:55:00,15.8,15.81,15.8,15.81,39084.0,15.59,15.5998,15.59,15.5998,39084.0
2017-09-27 14:00:00,15.81,15.84,15.81,15.84,158384.0,15.5998,15.6294,15.5998,15.6294,158384.0
2017-09-27 14:05:00,15.84,15.85,15.84,15.84,33832.0,15.6294,15.6393,15.6294,15.6294,33832.0
2017-09-27 14:10:00,15.84,15.88,15.84,15.88,132216.0,15.6294,15.6689,15.6294,15.6689,132216.0
2017-09-27 14:15:00,15.88,15.92,15.88,15.89,420672.0,15.6689,15.7084,15.6689,15.6788,420672.0
2017-09-27 14:20:00,15.89,15.89,15.88,15.88,202164.0,15.6788,15.6788,15.6689,15.6689,202164.0
2017-09-27 14:25:00,15.88,15.88,15.88,15.88,58000.0,15.6689,15.6689,15.6689,15.6689,58000.0
2017-09-27 14:30:00,15.89,15.89,15.88,15.89,6780.0,15.6788,15.6788,15.6689,15.6788,6780.0
2017-09-27 14:35:00,15.88,15.89,15.88,15.88,16400.0,15.6689,15.6788,15.6689,15.6689,16400.0
2017-09-27 14:40:00,15.89,15.9,15.88,15.88,107784.0,15.6788,15.6886,15.6689,15.6689,107784.0
2017-09-27 14:45:00,15.89,15.89,15.87,15.87,14836.0,15.6788,15.6788,15.659,15.659,14836.0
2017-09-27 14:50:00,15.88,15.88,15.87,15.87,16800.0,15.6689,15.6689,15.659,15.659,16800.0
2017-09-27 14:55:00,15.88,15.89,15.88,15.89,6400.0,15.6689,15.6788,15.6689,15.6788,6400.0
2017-09-27 15:00:00,15.89,15.92,15.88,15.9,102480.0,15.6788,15.7084,15.6689,15.6886,102480.0
2017-09-27 15:05:00,15.91,15.94,15.91,15.94,41356.0,15.6985,15.7281,15.6985,15.7281,41356.0
2017-09-27 15:10:00,15.93,15.96,15.93,15.94,63968.0,15.7182,15.7478,15.7182,15.7281,63968.0
2017-09-27 15:15:00,15.93,15.94,15.92,15.94,58840.0,15.7182,15.7281,15.7084,15.7281,58840.0
2017-09-27 15:20:00,15.95,15.96,15.95,15.96,41948.0,15.738,15.7478,15.738,15.7478,41948.0
2017-09-27 15:25:00,15.94,15.95,15.94,15.94,12000.0,15.7281,15.738,15.7281,15.7281,12000.0
2017-09-27 15:30:00,15.94,15.96,15.93,15.96,88556.0,15.7281,15.7478,15.7182,15.7478,88556.0
2017-09-27 15:35:00,15.96,15.96,15.94,15.94,141200.0,15.7478,15.7478,15.7281,15.7281,141200.0
2017-09-27 15:40:00,15.94,15.95,15.93,15.93,62176.0,15.7281,15.738,15.7182,15.7182,62176.0
2017-09-27 15:45:00,15.92,15.93,15.9,15.91,51672.0,15.7084,15.7182,15.6886,15.6985,51672.0
2017-09-27 15:50:00,15.91,15.91,15.88,15.89,144252.0,15.6985,15.6985,15.6689,15.6788,144252.0
2017-09-27 15:55:00,15.89,15.9,15.84,15.85,533520.0,15.6788,15.6886,15.6294,15.6393,533520.0
2017-09-28 09:30:00,15.78,15.81,15.75,15.8,436996.0,15.5702,15.5998,15.5406,15.59,436996.0
2017-09-28 09:35:00,15.79,15.79,15.7,15.72,215116.0,15.5801,15.5801,15.4913,15.511,215116.0
2017-09-28 09:40:00,15.72,15.76,15.72,15.75,84564.0,15.511,15.5505,15.511,15.5406,84564.0
2017-09-28 09:45:00,15.74,15.77,15.72,15.76,118964.0,15.5308,15.5604,15.511,15.5505,118964.0
2017-09-28 09:50:00,15.76,15.79,15.75,15.79,51484.0,15.5505,15.5801,15.5406,15.5801,51484.0
2017-09-28 09:55:00,15.75,15.79,15.75,15.79,35184.0,15.5406,15.5801,15.5406,15.5801,35184.0
2017-09-28 10:00:00,15.79,15.81,15.78,15.79,49764.0,15.5801,15.5998,15.5702,15.5801,49764.0
2017-09-28 10:05:00,15.78,15.8,15.76,15.8,48300.0,15.5702,15.59,15.5505,15.59,48300.0
2017-09-28 10:10:00,15.78,15.79,15.78,15.79,94456.0,15.5702,15.5801,15.5702,15.5801,94456.0
2017-09-28 10:15:00,15.79,15.79,15.74,15.76,105020.0,15.5801,15.5801,15.5308,15.5505,105020.0
2017-09-28 10:20:00,15.76,15.78,15.76,15.78,47200.0,15.5505,15.5702,15.5505,15.5702,47200.0
2017-09-28 10:25:00,15.79,15.84,15.79,15.84,42876.0,15.5801,15.6294,15.5801,15.6294,42876.0
2017-09-28 10:30:00,15.83,15.83,15.82,15.83,20000.0,15.6196,15.6196,15.6097,15.6196,20000.0
2017-09-28 10:35:00,15.82,15.83,15.81,15.82,21084.0,15.6097,15.6196,15.5998,15.6097,21084.0
2017-09-28 10:40:00,15.83,15.85,15.82,15.85,87580.0,15.6196,15.6393,15.6097,15.6393,87580.0
2017-09-28 10:45:00,15.86,15.86,15.82,15.82,64712.0,15.6492,15.6492,15.6097,15.6097,64712.0
2017-09-28 10:50:00,15.82,15.83,15.81,15.83,102956.0,15.6097,15.6196,15.5998,15.6196,102956.0
2017-09-28 10:55:00,15.83,15.83,15.8,15.8,31200.0,15.6196,15.6196,15.59,15.59,31200.0
2017-09-28 11:00:00,15.8,15.8,15.78,15.79,65600.0,15.59,15.59,15.5702,15.5801,65600.0
2017-09-28 11:05:00,15.79,15.8,15.78,15.78,64660.0,15.5801,15.59,15.5702,15.5702,64660.0
2017-09-28 11:10:00,15.8,15.8,15.79,15.79,46456.0,15.59,15.59,15.5801,15.5801,46456.0
2017-09-28 11:15:00,15.79,15.79,15.76,15.77,62320.0,15.5801,15.5801,15.5505,15.5604,62320.0
2017-09-28 11:20:00,15.78,15.8,15.78,15.8,130740.0,15.5702,15.59,15.5702,15.59,130740.0
2017-09-28 11:25:00,15.78,15.8,15.78,15.8,30912.0,15.5702,15.59,15.5702,15.59,30912.0
2017-09-28 11:30:00,15.81,15.81,15.78,15.79,117064.0,15.5998,15.5998,15.5702,15.5801,117064.0
2017-09-28 11:35:00,15.79,15.81,15.79,15.81,11940.0,15.5801,15.5998,15.5801,15.5998,11940.0
2017-09-28 11:40:00,15.81,15.81,15.79,15.79,20596.0,15.5998,15.5998,15.5801,15.5801,20596.0
2017-09-28 11:45:00,15.78,15.79,15.78,15.78,44208.0,15.5702,15.5801,15.5702,15.5702,44208.0
2017-09-28 11:50:00,15.78,15.78,15.77,15.77,11060.0,15.5702,15.5702,15.5604,15.5604,11060.0
2017-09-28 11:55:00,15.77,15.78,15.76,15.77,25712.0,15.5604,15.5702,15.5505,15.5604,25712.0
2017-09-28 12:00:00,15.77,15.78,15.76,15.78,4908.0,15.5604,15.5702,15.5505,15.5702,4908.0
2017-09-28 12:05:00,15.79,15.79,15.78,15.78,34000.0,15.5801,15.5801,15.5702,15.5702,34000.0
2017-09-28 12:10:00,15.79,15.8,15.79,15.8,45860.0,15.5801,15.59,15.5801,15.59,45860.0
2017-09-28 12:15:00,15.8,15.82,15.79,15.81,130564.0,15.59,15.6097,15.5801,15.5998,130564.0
2017-09-28 12:20:00,15.81,15.81,15.81,15.81,20000.0,15.5998,15.5998,15.5998,15.5998,20000.0
2017-09-28 12:25:00,15.8,15.8,15.79,15.8,7600.0,15.59,15.59,15.5801,15.59,7600.0
2017-09-28 12:30:00,15.8,15.8,15.78,15.78,6400.0,15.59,15.59,15.5702,15.5702,6400.0
2017-09-28 12:35:00,15.78,15.78,15.78,15.78,0.0,15.5702,15.5702,15.5702,15.5702,0.0
2017-09-28 12:40:00,15.78,15.78,15.76,15.77,39940.0,15.5702,15.5702,15.5505,15.5604,39940.0
2017-09-28 12:45:00,15.77,15.78,15.77,15.78,17600.0,15.5604,15.5702,15.5604,15.5702,17600.0
2017-09-28 12:50:00,15.78,15.79,15.77,15.79,8684.0,15.5702,15.5801,15.5604,15.5801,8684.0
2017-09-28 12:55:00,15.8,15.8,15.8,15.8,25140.0,15.59,15.59,15.59,15.59,25140.0
2017-09-28 13:00:00,15.8,15.8,15.77,15.78,42256.0,15.59,15.59,15.5604,15.5702,42256.0
2017-09-28 13:05:00,15.78,15.79,15.78,15.79,1600.0,15.5702,15.5801,15.5702,15.5801,1600.0
2017-09-28 13:10:00,15.78,15.79,15.78,15.79,2000.0,15.5702,15.5801,15.5702,15.5801,2000.0
2017-09-28 13:15:00,15.79,15.79,15.78,15.79,4800.0,15.5801,15.5801,15.5702,15.5801,4800.0
2017-09-28 13:20:00,15.8,15.81,15.8,15.8,32400.0,15.59,15.5998,15.59,15.59,32400.0
2017-09-28 13:25:00,15.8,15.81,15.8,15.81,4200.0,15.59,15.5998,15.59,15.5998,4200.0
2017-09-28 13:30:00,15.81,15.81,15.81,15.81,6800.0,15.5998,15.5998,15.5998,15.5998,6800.0
2017-09-28 13:35:00,15.81,15.81,15.81,15.81,68320.0,15.5998,15.5998,15.5998,15.5998,68320.0
2017-09-28 13:40:00,15.81,15.82,15.81,15.81,14044.0,15.5998,15.6097,15.5998,15.5998,14044.0
2017-09-28 13:45:00,15.82,15.83,15.82,15.83,3600.0,15.6097,15.6196,15.6097,15.6196,3600.0
2017-09-28 13:50:00,15.83,15.84,15.83,15.84,3600.0,15.6196,15.6294,15.6196,15.6294,3600.0
2017-09-28 13:55:00,15.84,15.85,15.83,15.83,16400.0,15.6294,15.6393,15.6196,15.6196,16400.0
2017-09-28 14:00:00,15.84,15.84,15.83,15.83,6800.0,15.6294,15.6294,15.6196,15.6196,6800.0
2017-09-28 14:05:00,15.84,15.84,15.83,15.83,20000.0,15.6294,15.6294,15.6196,15.6196,20000.0
2017-09-28 14:10:00,15.82,15.83,15.82,15.83,9200.0,15.6097,15.6196,15.6097,15.6196,9200.0
2017-09-28 14:15:00,15.83,15.83,15.82,15.82,14360.0,15.6196,15.6196,15.6097,15.6097,14360.0
2017-09-28 14:20:00,15.81,15.81,15.8,15.8,8000.0,15.5998,15.5998,15.59,15.59,8000.0
2017-09-28 14:25:00,15.8,15.8,15.79,15.79,10904.0,15.59,15.59,15.5801,15.5801,10904.0
2017-09-28 14:30:00,15.78,15.8,15.78,15.8,4440.0,15.5702,15.59,15.5702,15.59,4440.0
2017-09-28 14:35:00,15.8,15.8,15.78,15.79,10600.0,15.59,15.59,15.5702,15.5801,10600.0
2017-09-28 14:40:00,15.78,15.8,15.78,15.8,29104.0,15.5702,15.59,15.5702,15.59,29104.0
2017-09-28 14:45:00,15.8,15.8,15.78,15.79,32200.0,15.59,15.59,15.5702,15.5801,32200.0
2017-09-28 14:50:00,15.79,15.81,15.79,15.8,38988.0,15.5801,15.5998,15.5801,15.59,38988.0
2017-09-28 14:55:00,15.8,15.81,15.8,15.8,50760.0,15.59,15.5998,15.59,15.59,50760.0
2017-09-28 15:00:00,15.8,15.81,15.79,15.81,27200.0,15.59,15.5998,15.5801,15.5998,27200.0
2017-09-28 15:05:00,15.8,15.81,15.79,15.8,32800.0,15.59,15.5998,15.5801,15.59,32800.0
2017-09-28 15:10:00,15.8,15.81,15.8,15.8,10400.0,15.59,15.5998,15.59,15.59,10400.0
2017-09-28 15:15:00,15.8,15.8,15.79,15.79,18000.0,15.59,15.59,15.5801,15.5801,18000.0
2017-09-28 15:20:00,15.79,15.79,15.78,15.78,37192.0,15.5801,15.5801,15.5702,15.5702,37192.0
2017-09-28 15:25:00,15.78,15.78,15.76,15.77,31600.0,15.5702,15.5702,15.5505,15.5604,31600.0
2017-09-28 15:30:00,15.77,15.78,15.76,15.78,22600.0,15.5604,15.5702,15.5505,15.5702,22600.0
2017-09-28 15:35:00,15.78,15.78,15.76,15.77,31880.0,15.5702,15.5702,15.5505,15.5604,31880.0
2017-09-28 15:40:00,15.78,15.79,15.77,15.78,59520.0,15.5702,15.5801,15.5604,15.5702,59520.0
2017-09-28 15:45:00,15.79,15.79,15.78,15.79,31600.0,15.5801,15.5801,15.5702,15.5801,31600.0
2017-09-28 15:50:00,15.79,15.82,15.79,15.82,246652.0,15.5801,15.6097,15.5801,15.6097,246652.0
2017-09-28 15:55:00,15.81,15.84,15.81,15.83,465664.0,15.5998,15.6294,15.5998,15.6196,465664.0
2017-09-29 09:30:00,15.89,15.92,15.88,15.92,366696.0,15.6788,15.7084,15.6689,15.7084,366696.0
2017-09-29 09:35:00,15.93,15.94,15.92,15.92,82000.0,15.7182,15.7281,15.7084,15.7084,82000.0
2017-09-29 09:40:00,15.91,15.93,15.9,15.92,78300.0,15.6985,15.7182,15.6886,15.7084,78300.0
2017-09-29 09:45:00,15.92,15.92,15.89,15.9,92640.0,15.7084,15.7084,15.6788,15.6886,92640.0
2017-09-29 09:50:00,15.91,15.91,15.85,15.87,134532.0,15.6985,15.6985,15.6393,15.659,134532.0
2017-09-29 09:55:00,15.87,15.87,15.84,15.84,140432.0,15.659,15.659,15.6294,15.6294,140432.0
2017-09-29 10:00:00,15.83,15.85,15.81,15.85,95440.0,15.6196,15.6393,15.5998,15.6393,95440.0
2017-09-29 10:05:00,15.87,15.9,15.87,15.9,136172.0,15.659,15.6886,15.659,15.6886,136172.0
2017-09-29 10:10:00,15.9,15.9,15.89,15.89,8308.0,15.6886,15.6886,15.6788,15.6788,8308.0
2017-09-29 10:15:00,15.89,15.89,15.87,15.87,8688.0,15.6788,15.6788,15.659,15.659,8688.0
2017-09-29 10:20:00,15.87,15.89,15.87,15.89,6680.0,15.659,15.6788,15.659,15.6788,6680.0
2017-09-29 10:25:00,15.89,15.92,15.89,15.9,8688.0,15.6788,15.7084,15.6788,15.6886,8688.0
2017-09-29 10:30:00,15.89,15.9,15.89,15.89,87832.0,15.6788,15.6886,15.6788,15.6788,87832.0
2017-09-29 10:35:00,15.89,15.95,15.89,15.95,66412.0,15.6788,15.738,15.6788,15.738,66412.0
2017-09-29 10:40:00,15.94,15.95,15.93,15.93,40740.0,15.7281,15.738,15.7182,15.7182,40740.0
2017-09-29 10:45:00,15.93,15.94,15.92,15.92,20788.0,15.7182,15.7281,15.7084,15.7084,20788.0
2017-09-29 10:50:00,15.92,15.93,15.92,15.93,4800.0,15.7084,15.7182,15.7084,15.7182,4800.0
2017-09-29 10:55:00,15.93,15.94,15.93,15.94,19460.0,15.7182,15.7281,15.7182,15.7281,19460.0
2017-09-29 11:00:00,15.93,15.93,15.92,15.93,84160.0,15.7182,15.7182,15.7084,15.7182,84160.0
2017-09-29 11:05:00,15.93,15.94,15.93,15.94,15968.0,15.7182,15.7281,15.7182,15.7281,15968.0
2017-09-29 11:10:00,15.93,15.95,15.93,15.95,11720.0,15.7182,15.738,15.7182,15.738,11720.0
2017-09-29 11:15:00,15.95,16.0,15.94,15.99,219772.0,15.738,15.7873,15.7281,15.7774,219772.0
2017-09-29 11:20:00,16.0,16.03,16.0,16.01,91388.0,15.7873,15.8169,15.7873,15.7972,91388.0
2017-09-29 11:25:00,16.02,16.02,15.99,16.01,139944.0,15.807,15.807,15.7774,15.7972,139944.0
2017-09-29 11:30:00,16.01,16.02,15.99,16.02,134584.0,15.7972,15.807,15.7774,15.807,134584.0
2017-09-29 11:35:00,16.01,16.01,15.99,16.0,10400.0,15.7972,15.7972,15.7774,15.7873,10400.0
2017-09-29 11:40:00,15.99,15.99,15.98,15.98,36140.0,15.7774,15.7774,15.7676,15.7676,36140.0
2017-09-29 11:45:00,15.98,16.0,15.98,15.99,15400.0,15.7676,15.7873,15.7676,15.7774,15400.0
2017-09-29 11:50:00,16.0,16.02,16.0,16.02,79576.0,15.7873,15.807,15.7873,15.807,79576.0
2017-09-29 11:55:00,16.02,16.02,16.01,16.02,107000.0,15.807,15.807,15.7972,15.807,107000.0
2017-09-29 12:00:00,16.02,16.04,16.02,16.02,130756.0,15.807,15.8268,15.807,15.807,130756.0
2017-09-29 12:05:00,16.02,16.02,16.01,16.02,8148.0,15.807,15.807,15.7972,15.807,8148.0
2017-09-29 12:10:00,16.02,16.02,16.01,16.02,19984.0,15.807,15.807,15.7972,15.807,19984.0
2017-09-29 12:15:00,16.02,16.04,16.02,16.02,40192.0,15.807,15.8268,15.807,15.807,40192.0
2017-09-29 12:20:00,16.03,16.04,16.03,16.03,24440.0,15.8169,15.8268,15.8169,15.8169,24440.0
2017-09-29 12:25:00,16.04,16.05,16.04,16.05,30504.0,15.8268,15.8366,15.8268,15.8366,30504.0
2017-09-29 12:30:00,16.05,16.06,16.04,16.05,30220.0,15.8366,15.8465,15.8268,15.8366,30220.0
2017-09-29 12:35:00,16.04,16.06,16.04,16.05,4000.0,15.8268,15.8465,15.8268,15.8366,4000.0
2017-09-29 12:40:00,16.05,16.07,16.05,16.06,64756.0,15.8366,15.8564,15.8366,15.8465,64756.0
2017-09-29 12:45:00,16.06,16.07,16.06,16.07,8200.0,15.8465,15.8564,15.8465,15.8564,8200.0
2017-09-29 12:50:00,16.07,16.07,16.06,16.06,19808.0,15.8564,15.8564,15.8465,15.8465,19808.0
2017-09-29 12:55:00,16.07,16.08,16.06,16.08,14204.0,15.8564,15.8662,15.8465,15.8662,14204.0
2017-09-29 13:00:00,16.08,16.08,16.07,16.07,34440.0,15.8662,15.8662,15.8564,15.8564,34440.0
2017-09-29 13:05:00,16.07,16.08,16.07,16.08,22372.0,15.8564,15.8662,15.8564,15.8662,22372.0
2017-09-29 13:10:00,16.07,16.07,16.06,16.06,19600.0,15.8564,15.8564,15.8465,15.8465,19600.0
2017-09-29 13:15:00,16.06,16.06,16.05,16.05,10000.0,15.8465,15.8465,15.8366,15.8366,10000.0
2017-09-29 13:20:00,16.06,16.06,16.05,16.05,22000.0,15.8465,15.8465,15.8366,15.8366,22000.0
2017-09-29 13:25:00,16.05,16.05,16.05,16.05,6720.0,15.8366,15.8366,15.8366,15.8366,6720.0
2017-09-29 13:30:00,16.05,16.06,16.05,16.05,8800.0,15.8366,15.8465,15.8366,15.8366,8800.0
2017-09-29 13:35:00,16.05,16.07,16.04,16.07,105440.0,15.8366,15.8564,15.8268,15.8564,105440.0
2017-09-29 13:40:00,16.07,16.07,16.05,16.05,43800.0,15.8564,15.8564,15.8366,15.8366,43800.0
2017-09-29 13:45:00,16.05,16.05,16.05,16.05,400.0,15.8366,15.8366,15.8366,15.8366,400.0
2017-09-29 13:50:00,16.05,16.06,16.04,16.06,6600.0,15.8366,15.8465,15.8268,15.8465,6600.0
2017-09-29 13:55:00,16.04,16.05,16.04,16.05,76400.0,15.8268,15.8366,15.8268,15.8366,76400.0
2017-09-29 14:00:00,16.06,16.06,16.04,16.04,26800.0,15.8465,15.8465,15.8268,15.8268,26800.0
2017-09-29 14:05:00,16.03,16.04,16.03,16.03,19180.0,15.8169,15.8268,15.8169,15.8169,19180.0
2017-09-29 14:10:00,16.03,16.03,16.03,16.03,18992.0,15.8169,15.8169,15.8169,15.8169,18992.0
2017-09-29 14:15:00,16.03,16.04,16.03,16.04,4576.0,15.8169,15.8268,15.8169,15.8268,4576.0
2017-09-29 14:20:00,16.04,16.04,16.04,16.04,15736.0,15.8268,15.8268,15.8268,15.8268,15736.0
2017-09-29 14:25:00,16.05,16.05,16.05,16.05,4400.0,15.8366,15.8366,15.8366,15.8366,4400.0
2017-09-29 14:30:00,16.05,16.06,16.05,16.05,26840.0,15.8366,15.8465,15.8366,15.8366,26840.0
2017-09-29 14:35:00,16.05,16.05,16.04,16.05,1632.0,15.8366,15.8366,15.8268,15.8366,1632.0
2017-09-29 14:40:00,16.05,16.05,16.02,16.02,20892.0,15.8366,15.8366,15.807,15.807,20892.0
2017-09-29 14:45:00,16.04,16.04,16.04,16.04,82600.0,15.8268,15.8268,15.8268,15.8268,82600.0
2017-09-29 14:50:00,16.04,16.05,16.04,16.05,14220.0,15.8268,15.8366,15.8268,15.8366,14220.0
2017-09-29 14:55:00,16.05,16.05,16.04,16.04,11028.0,15.8366,15.8366,15.8268,15.8268,11028.0
2017-09-29 15:00:00,16.04,16.04,16.03,16.04,17648.0,15.8268,15.8268,15.8169,15.8268,17648.0
2017-09-29 15:05:00,16.05,16.05,16.04,16.04,5400.0,15.8366,15.8366,15.8268,15.8268,5400.0
2017-09-29 15:10:00,16.04,16.04,16.04,16.04,22748.0,15.8268,15.8268,15.8268,15.8268,22748.0
2017-09-29 15:15:00,16.03,16.03,16.02,16.03,22800.0,15.8169,15.8169,15.807,15.8169,22800.0
2017-09-29 15:20:00,16.03,16.04,16.03,16.04,159892.0,15.8169,15.8268,15.8169,15.8268,159892.0
2017-09-29 15:25:00,16.05,16.05,16.04,16.04,58244.0,15.8366,15.8366,15.8268,15.8268,58244.0
2017-09-29 15:30:00,16.03,16.03,16.03,16.03,76524.0,15.8169,15.8169,15.8169,15.8169,76524.0
2017-09-29 15:35:00,16.02,16.03,16.02,16.03,22800.0,15.807,15.8169,15.807,15.8169,22800.0
2017-09-29 15:40:00,16.03,16.04,16.02,16.03,64208.0,15.8169,15.8268,15.807,15.8169,64208.0
2017-09-29 15:45:00,16.03,16.04,16.02,16.03,56420.0,15.8169,15.8268,15.807,15.8169,56420.0
2017-09-29 15:50:00,16.03,16.08,16.03,16.08,153068.0,15.8169,15.8662,15.8169,15.8662,153068.0
2017-09-29 15:55:00,16.07,16.08,16.06,16.06,303964.0,15.8564,15.8662,15.8465,15.8465,303964.0
2017-10-02 09:30:00,16.11,16.14,16.11,16.13,166384.0,15.8958,15.9254,15.8958,15.9156,166384.0
2017-10-02 09:35:00,16.15,16.16,16.13,16.14,172548.0,15.9353,15.9452,15.9156,15.9254,172548.0
2017-10-02 09:40:00,16.15,16.16,16.13,16.15,151984.0,15.9353,15.9452,15.9156,15.9353,151984.0
2017-10-02 09:45:00,16.14,16.16,16.12,16.13,38800.0,15.9254,15.9452,15.9057,15.9156,38800.0
2017-10-02 09:50:00,16.12,16.14,16.11,16.14,37356.0,15.9057,15.9254,15.8958,15.9254,37356.0
2017-10-02 09:55:00,16.14,16.18,16.14,16.18,66940.0,15.9254,15.9649,15.9254,15.9649,66940.0
2017-10-02 10:00:00,16.18,16.18,16.15,16.17,136148.0,15.9649,15.9649,15.9353,15.955,136148.0
2017-10-02 10:05:00,16.17,16.2,16.17,16.17,165908.0,15.955,15.9846,15.955,15.955,165908.0
2017-10-02 10:10:00,16.17,16.18,16.16,16.18,63000.0,15.955,15.9649,15.9452,15.9649,63000.0
2017-10-02 10:15:00,16.2,16.22,16.19,16.19,64884.0,15.9846,16.0044,15.9748,15.9748,64884.0
2017-10-02 10:20:00,16.19,16.21,16.18,16.21,52016.0,15.9748,15.9945,15.9649,15.9945,52016.0
2017-10-02 10:25:00,16.21,16.21,16.18,16.18,37808.0,15.9945,15.9945,15.9649,15.9649,37808.0
2017-10-02 10:30:00,16.18,16.2,16.17,16.19,73996.0,15.9649,15.9846,15.955,15.9748,73996.0
2017-10-02 10:35:00,16.19,16.19,16.18,16.19,41152.0,15.9748,15.9748,15.9649,15.9748,41152.0
2017-10-02 10:40:00,16.19,16.19,16.17,16.19,39136.0,15.9748,15.9748,15.955,15.9748,39136.0
2017-10-02 10:45:00,16.2,16.21,16.19,16.21,18000.0,15.9846,15.9945,15.9748,15.9945,18000.0
2017-10-02 10:50:00,16.2,16.2,16.17,16.17,54716.0,15.9846,15.9846,15.955,15.955,54716.0
2017-10-02 10:55:00,16.18,16.18,16.16,16.16,13700.0,15.9649,15.9649,15.9452,15.9452,13700.0
2017-10-02 11:00:00,16.16,16.17,16.16,16.17,8064.0,15.9452,15.955,15.9452,15.955,8064.0
2017-10-02 11:05:00,16.18,16.18,16.15,16.15,54400.0,15.9649,15.9649,15.9353,15.9353,54400.0
2017-10-02 11:10:00,16.15,16.17,16.15,16.17,42476.0,15.9353,15.955,15.9353,15.955,42476.0
2017-10-02 11:15:00,16.17,16.18,16.16,16.16,19572.0,15.955,15.9649,15.9452,15.9452,19572.0
2017-10-02 11:20:00,16.16,16.16,16.14,16.15,29184.0,15.9452,15.9452,15.9254,15.9353,29184.0
2017-10-02 11:25:00,16.15,16.15,16.13,16.14,37640.0,15.9353,15.9353,15.9156,15.9254,37640.0
2017-10-02 11:30:00,16.14,16.14,16.11,16.11,83148.0,15.9254,15.9254,15.8958,15.8958,83148.0
2017-10-02 11:35:00,16.11,16.12,16.09,16.11,49000.0,15.8958,15.9057,15.8761,15.8958,49000.0
2017-10-02 11:40:00,16.11,16.11,16.06,16.06,119352.0,15.8958,15.8958,15.8465,15.8465,119352.0
2017-10-02 11:45:00,16.06,16.07,16.03,16.03,79128.0,15.8465,15.8564,15.8169,15.8169,79128.0
2017-10-02 11:50:00,16.04,16.06,16.03,16.05,73732.0,15.8268,15.8465,15.8169,15.8366,73732.0
2017-10-02 11:55:00,16.06,16.06,15.99,15.99,89060.0,15.8465,15.8465,15.7774,15.7774,89060.0
2017-10-02 12:00:00,15.98,15.98,15.94,15.96,118940.0,15.7676,15.7676,15.7281,15.7478,118940.0
2017-10-02 12:05:00,15.97,16.0,15.97,16.0,130832.0,15.7577,15.7873,15.7577,15.7873,130832.0
2017-10-02 12:10:00,15.99,15.99,15.98,15.98,16400.0,15.7774,15.7774,15.7676,15.7676,16400.0
2017-10-02 12:15:00,15.97,16.0,15.97,16.0,28576.0,15.7577,15.7873,15.7577,15.7873,28576.0
2017-10-02 12:20:00,16.01,16.04,16.01,16.03,111200.0,15.7972,15.8268,15.7972,15.8169,111200.0
2017-10-02 12:25:00,16.03,16.04,16.03,16.03,29404.0,15.8169,15.8268,15.8169,15.8169,29404.0
2017-10-02 12:30:00,16.03,16.05,16.03,16.03,22344.0,15.8169,15.8366,15.8169,15.8169,22344.0
2017-10-02 12:35:00,16.04,16.05,16.03,16.04,27928.0,15.8268,15.8366,15.8169,15.8268,27928.0
2017-10-02 12:40:00,16.03,16.04,16.03,16.04,98644.0,15.8169,15.8268,15.8169,15.8268,98644.0
2017-10-02 12:45:00,16.05,16.05,16.04,16.04,55028.0,15.8366,15.8366,15.8268,15.8268,55028.0
2017-10-02 12:50:00,16.04,16.04,16.03,16.04,9920.0,15.8268,15.8268,15.8169,15.8268,9920.0
2017-10-02 12:55:00,16.04,16.06,16.04,16.06,57592.0,15.8268,15.8465,15.8268,15.8465,57592.0
2017-10-02 13:00:00,16.05,16.06,16.05,16.06,8164.0,15.8366,15.8465,15.8366,15.8465,8164.0
2017-10-02 13:05:00,16.07,16.07,16.06,16.06,11144.0,15.8564,15.8564,15.8465,15.8465,11144.0
2017-10-02 13:10:00,16.05,16.06,16.05,16.06,16520.0,15.8366,15.8465,15.8366,15.8465,16520.0
2017-10-02 13:15:00,16.06,16.07,16.06,16.07,9736.0,15.8465,15.8564,15.8465,15.8564,9736.0
2017-10-02 13:20:00,16.07,16.07,16.05,16.05,7600.0,15.8564,15.8564,15.8366,15.8366,7600.0
2017-10-02 13:25:00,16.05,16.06,16.05,16.06,2800.0,15.8366,15.8465,15.8366,15.8465,2800.0
2017-10-02 13:30:00,16.06,16.06,16.05,16.05,8120.0,15.8465,15.8465,15.8366,15.8366,8120.0
2017-10-02 13:35:00,16.05,16.06,16.05,16.05,40004.0,15.8366,15.8465,15.8366,15.8366,40004.0
2017-10-02 13:40:00,16.05,16.05,16.04,16.04,29140.0,15.8366,15.8366,15.8268,15.8268,29140.0
2017-10-02 13:45:00,16.06,16.06,16.05,16.05,8328.0,15.8465,15.8465,15.8366,15.8366,8328.0
2017-10-02 13:50:00,16.05,16.05,16.05,16.05,2800.0,15.8366,15.8366,15.8366,15.8366,2800.0
2017-10-02 13:55:00,16.06,16.06,16.05,16.06,57788.0,15.8465,15.8465,15.8366,15.8465,57788.0
2017-10-02 14:00:00,16.06,16.06,16.05,16.06,30964.0,15.8465,15.8465,15.8366,15.8465,30964.0
2017-10-02 14:05:00,16.06,16.07,16.06,16.06,4576.0,15.8465,15.8564,15.8465,15.8465,4576.0
2017-10-02 14:10:00,16.06,16.06,16.06,16.06,2400.0,15.8465,15.8465,15.8465,15.8465,2400.0
2017-10-02 14:15:00,16.06,16.06,16.04,16.04,5400.0,15.8465,15.8465,15.8268,15.8268,5400.0
2017-10-02 14:20:00,16.04,16.04,16.04,16.04,17756.0,15.8268,15.8268,15.8268,15.8268,17756.0
2017-10-02 14:25:00,16.06,16.08,16.06,16.08,14996.0,15.8465,15.8662,15.8465,15.8662,14996.0
2017-10-02 14:30:00,16.09,16.11,16.09,16.1,40912.0,15.8761,15.8958,15.8761,15.886,40912.0
2017-10-02 14:35:00,16.1,16.1,16.08,16.09,15200.0,15.886,15.886,15.8662,15.8761,15200.0
2017-10-02 14:40:00,16.09,16.09,16.08,16.08,16000.0,15.8761,15.8761,15.8662,15.8662,16000.0
2017-10-02 14:45:00,16.08,16.08,16.05,16.06,42800.0,15.8662,15.8662,15.8366,15.8465,42800.0
2017-10-02 14:50:00,16.06,16.06,16.06,16.06,14400.0,15.8465,15.8465,15.8465,15.8465,14400.0
2017-10-02 14:55:00,16.06,16.07,16.06,16.07,45612.0,15.8465,15.8564,15.8465,15.8564,45612.0
2017-10-02 15:00:00,16.07,16.08,16.06,16.07,77052.0,15.8564,15.8662,15.8465,15.8564,77052.0
2017-10-02 15:05:00,16.07,16.08,16.07,16.08,19764.0,15.8564,15.8662,15.8564,15.8662,19764.0
2017-10-02 15:10:00,16.08,16.08,16.06,16.06,11000.0,15.8662,15.8662,15.8465,15.8465,11000.0
2017-10-02 15:15:00,16.06,16.06,16.04,16.06,53392.0,15.8465,15.8465,15.8268,15.8465,53392.0
2017-10-02 15:20:00,16.07,16.07,16.07,16.07,8000.0,15.8564,15.8564,15.8564,15.8564,8000.0
2017-10-02 15:25:00,16.07,16.08,16.07,16.07,22868.0,15.8564,15.8662,15.8564,15.8564,22868.0
2017-10-02 15:30:00,16.07,16.08,16.06,16.06,56844.0,15.8564,15.8662,15.8465,15.8465,56844.0
2017-10-02 15:35:00,16.07,16.07,16.06,16.07,66104.0,15.8564,15.8564,15.8465,15.8564,66104.0
2017-10-02 15:40:00,16.08,16.08,16.05,16.06,69580.0,15.8662,15.8662,15.8366,15.8465,69580.0
2017-10-02 15:45:00,16.06,16.07,16.05,16.07,73836.0,15.8465,15.8564,15.8366,15.8564,73836.0
2017-10-02 15:50:00,16.07,16.09,16.07,16.08,228124.0,15.8564,15.8761,15.8564,15.8662,228124.0
2017-10-02 15:55:00,16.08,16.09,16.07,16.08,240840.0,15.8662,15.8761,15.8564,15.8662,240840.0
2017-10-03 09:30:00,16.12,16.13,16.11,16.12,158412.0,15.9057,15.9156,15.8958,15.9057,158412.0
2017-10-03 09:35:00,16.12,16.16,16.12,16.15,110872.0,15.9057,15.9452,15.9057,15.9353,110872.0
2017-10-03 09:40:00,16.16,16.17,16.11,16.12,117152.0,15.9452,15.955,15.8958,15.9057,117152.0
2017-10-03 09:45:00,16.12,16.19,16.12,16.19,186448.0,15.9057,15.9748,15.9057,15.9748,186448.0
2017-10-03 09:50:00,16.18,16.19,16.16,16.17,116908.0,15.9649,15.9748,15.9452,15.955,116908.0
2017-10-03 09:55:00,16.17,16.18,16.16,16.16,52036.0,15.955,15.9649,15.9452,15.9452,52036.0
2017-10-03 10:00:00,16.17,16.17,16.15,16.16,46804.0,15.955,15.955,15.9353,15.9452,46804.0
2017-10-03 10:05:00,16.15,16.17,16.15,16.15,48392.0,15.9353,15.955,15.9353,15.9353,48392.0
2017-10-03 10:10:00,16.15,16.16,16.07,16.08,108656.0,15.9353,15.9452,15.8564,15.8662,108656.0
2017-10-03 10:15:00,16.07,16.1,16.06,16.1,82448.0,15.8564,15.886,15.8465,15.886,82448.0
2017-10-03 10:20:00,16.09,16.11,16.08,16.11,48000.0,15.8761,15.8958,15.8662,15.8958,48000.0
2017-10-03 10:25:00,16.11,16.11,16.09,16.1,23200.0,15.8958,15.8958,15.8761,15.886,23200.0
2017-10-03 10:30:00,16.1,16.14,16.09,16.14,64244.0,15.886,15.9254,15.8761,15.9254,64244.0
2017-10-03 10:35:00,16.13,16.14,16.12,16.14,35400.0,15.9156,15.9254,15.9057,15.9254,35400.0
2017-10-03 10:40:00,16.15,16.15,16.13,16.13,34400.0,15.9353,15.9353,15.9156,15.9156,34400.0
2017-10-03 10:45:00,16.12,16.13,16.11,16.13,10748.0,15.9057,15.9156,15.8958,15.9156,10748.0
2017-10-03 10:50:00,16.14,16.14,16.11,16.12,12880.0,15.9254,15.9254,15.8958,15.9057,12880.0
2017-10-03 10:55:00,16.12,16.15,16.12,16.14,13200.0,15.9057,15.9353,15.9057,15.9254,13200.0
2017-10-03 11:00:00,16.13,16.14,16.12,16.14,10144.0,15.9156,15.9254,15.9057,15.9254,10144.0
2017-10-03 11:05:00,16.14,16.14,16.12,16.12,84324.0,15.9254,15.9254,15.9057,15.9057,84324.0
2017-10-03 11:10:00,16.12,16.12,16.1,16.12,10392.0,15.9057,15.9057,15.886,15.9057,10392.0
2017-10-03 11:15:00,16.12,16.12,16.11,16.11,7040.0,15.9057,15.9057,15.8958,15.8958,7040.0
2017-10-03 11:20:00,16.13,16.14,16.12,16.14,32000.0,15.9156,15.9254,15.9057,15.9254,32000.0
2017-10-03 11:25:00,16.15,16.15,16.13,16.13,8820.0,15.9353,15.9353,15.9156,15.9156,8820.0
2017-10-03 11:30:00,16.14,16.14,16.14,16.14,10000.0,15.9254,15.9254,15.9254,15.9254,10000.0
2017-10-03 11:35:00,16.14,16.14,16.11,16.12,22168.0,15.9254,15.9254,15.8958,15.9057,22168.0
2017-10-03 11:40:00,16.12,16.13,16.11,16.12,50716.0,15.9057,15.9156,15.8958,15.9057,50716.0
2017-10-03 11:45:00,16.12,16.13,16.11,16.12,19520.0,15.9057,15.9156,15.8958,15.9057,19520.0
2017-10-03 11:50:00,16.12,16.12,16.11,16.12,34628.0,15.9057,15.9057,15.8958,15.9057,34628.0
2017-10-03 11:55:00,16.12,16.12,16.11,16.12,9400.0,15.9057,15.9057,15.8958,15.9057,9400.0
2017-10-03 12:00:00,16.12,16.14,16.12,16.13,11064.0,15.9057,15.9254,15.9057,15.9156,11064.0
2017-10-03 12:05:00,16.14,16.14,16.14,16.14,2000.0,15.9254,15.9254,15.9254,15.9254,2000.0
2017-10-03 12:10:00,16.15,16.16,16.15,16.15,19580.0,15.9353,15.9452,15.9353,15.9353,19580.0
2017-10-03 12:15:00,16.15,16.16,16.15,16.15,4672.0,15.9353,15.9452,15.9353,15.9353,4672.0
2017-10-03 12:20:00,16.15,16.15,16.14,16.15,27200.0,15.9353,15.9353,15.9254,15.9353,27200.0
2017-10-03 12:25:00,16.15,16.16,16.14,16.14,10920.0,15.9353,15.9452,15.9254,15.9254,10920.0
2017-10-03 12:30:00,16.15,16.16,16.14,16.16,104040.0,15.9353,15.9452,15.9254,15.9452,104040.0
2017-10-03 12:35:00,16.16,16.16,16.15,16.15,37460.0,15.9452,15.9452,15.9353,15.9353,37460.0
2017-10-03 12:40:00,16.15,16.15,16.14,16.14,21296.0,15.9353,15.9353,15.9254,15.9254,21296.0
2017-10-03 12:45:00,16.15,16.15,16.13,16.13,41124.0,15.9353,15.9353,15.9156,15.9156,41124.0
2017-10-03 12:50:00,16.13,16.14,16.13,16.13,37600.0,15.9156,15.9254,15.9156,15.9156,37600.0
2017-10-03 12:55:00,16.13,16.14,16.13,16.14,12848.0,15.9156,15.9254,15.9156,15.9254,12848.0
2017-10-03 13:00:00,16.14,16.15,16.14,16.15,29400.0,15.9254,15.9353,15.9254,15.9353,29400.0
2017-10-03 13:05:00,16.15,16.15,16.13,16.13,24000.0,15.9353,15.9353,15.9156,15.9156,24000.0
2017-10-03 13:10:00,16.13,16.14,16.13,16.14,3600.0,15.9156,15.9254,15.9156,15.9254,3600.0
2017-10-03 13:15:00,16.13,16.14,16.13,16.13,17920.0,15.9156,15.9254,15.9156,15.9156,17920.0
2017-10-03 13:20:00,16.13,16.13,16.13,16.13,4000.0,15.9156,15.9156,15.9156,15.9156,4000.0
2017-10-03 13:25:00,16.13,16.14,16.13,16.14,13600.0,15.9156,15.9254,15.9156,15.9254,13600.0
2017-10-03 13:30:00,16.13,16.14,16.13,16.14,4400.0,15.9156,15.9254,15.9156,15.9254,4400.0
2017-10-03 13:35:00,16.13,16.14,16.13,16.14,6400.0,15.9156,15.9254,15.9156,15.9254,6400.0
2017-10-03 13:40:00,16.14,16.14,16.14,16.14,7600.0,15.9254,15.9254,15.9254,15.9254,7600.0
2017-10-03 13:45:00,16.14,16.15,16.14,16.14,32212.0,15.9254,15.9353,15.9254,15.9254,32212.0
2017-10-03 13:50:00,16.14,16.15,16.14,16.15,800.0,15.9254,15.9353,15.9254,15.9353,800.0
2017-10-03 13:55:00,16.15,16.15,16.14,16.14,5200.0,15.9353,15.9353,15.9254,15.9254,5200.0
2017-10-03 14:00:00,16.15,16.15,16.15,16.15,2944.0,15.9353,15.9353,15.9353,15.9353,2944.0
2017-10-03 14:05:00,16.15,16.15,16.15,16.15,10000.0,15.9353,15.9353,15.9353,15.9353,10000.0
2017-10-03 14:10:00,16.15,16.15,16.15,16.15,1240.0,15.9353,15.9353,15.9353,15.9353,1240.0
2017-10-03 14:15:00,16.15,16.15,16.15,16.15,11960.0,15.9353,15.9353,15.9353,15.9353,11960.0
2017-10-03 14:20:00,16.15,16.15,16.15,16.15,400.0,15.9353,15.9353,15.9353,15.9353,400.0
2017-10-03 14:25:00,16.15,16.15,16.15,16.15,14500.0,15.9353,15.9353,15.9353,15.9353,14500.0
2017-10-03 14:30:00,16.15,16.15,16.15,16.15,13700.0,15.9353,15.9353,15.9353,15.9353,13700.0
2017-10-03 14:35:00,16.15,16.15,16.14,16.14,24740.0,15.9353,15.9353,15.9254,15.9254,24740.0
2017-10-03 14:40:00,16.14,16.15,16.14,16.15,17000.0,15.9254,15.9353,15.9254,15.9353,17000.0
2017-10-03 14:45:00,16.15,16.15,16.14,16.14,39996.0,15.9353,15.9353,15.9254,15.9254,39996.0
2017-10-03 14:50:00,16.14,16.15,16.14,16.15,23600.0,15.9254,15.9353,15.9254,15.9353,23600.0
2017-10-03 14:55:00,16.15,16.15,16.15,16.15,11464.0,15.9353,15.9353,15.9353,15.9353,11464.0
2017-10-03 15:00:00,16.15,16.15,16.14,16.14,42844.0,15.9353,15.9353,15.9254,15.9254,42844.0
2017-10-03 15:05:00,16.14,16.14,16.13,16.14,12976.0,15.9254,15.9254,15.9156,15.9254,12976.0
2017-10-03 15:10:00,16.14,16.14,16.13,16.14,24276.0,15.9254,15.9254,15.9156,15.9254,24276.0
2017-10-03 15:15:00,16.14,16.14,16.13,16.13,46400.0,15.9254,15.9254,15.9156,15.9156,46400.0
2017-10-03 15:20:00,16.13,16.14,16.13,16.14,10000.0,15.9156,15.9254,15.9156,15.9254,10000.0
2017-10-03 15:25:00,16.13,16.14,16.13,16.14,9600.0,15.9156,15.9254,15.9156,15.9254,9600.0
2017-10-03 15:30:00,16.14,16.15,16.14,16.15,31868.0,15.9254,15.9353,15.9254,15.9353,31868.0
2017-10-03 15:35:00,16.15,16.17,16.15,16.17,28052.0,15.9353,15.955,15.9353,15.955,28052.0
2017-10-03 15:40:00,16.17,16.17,16.14,16.15,129856.0,15.955,15.955,15.9254,15.9353,129856.0
2017-10-03 15:45:00,16.15,16.15,16.13,16.13,75444.0,15.9353,15.9353,15.9156,15.9156,75444.0
2017-10-03 15:50:00,16.13,16.14,16.13,16.14,42756.0,15.9156,15.9254,15.9156,15.9254,42756.0
2017-10-03 15:55:00,16.14,16.16,16.13,16.16,228028.0,15.9254,15.9452,15.9156,15.9452,228028.0
2017-10-04 09:30:00,16.1,16.11,16.09,16.11,154716.0,15.886,15.8958,15.8761,15.8958,154716.0
2017-10-04 09:35:00,16.12,16.14,16.11,16.14,82940.0,15.9057,15.9254,15.8958,15.9254,82940.0
2017-10-04 09:40:00,16.13,16.14,16.08,16.08,159788.0,15.9156,15.9254,15.8662,15.8662,159788.0
2017-10-04 09:45:00,16.08,16.09,16.07,16.08,50428.0,15.8662,15.8761,15.8564,15.8662,50428.0
2017-10-04 09:50:00,16.09,16.1,16.08,16.1,74440.0,15.8761,15.886,15.8662,15.886,74440.0
2017-10-04 09:55:00,16.1,16.12,16.09,16.11,53128.0,15.886,15.9057,15.8761,15.8958,53128.0
2017-10-04 10:00:00,16.11,16.14,16.09,16.14,43404.0,15.8958,15.9254,15.8761,15.9254,43404.0
2017-10-04 10:05:00,16.12,16.14,16.12,16.14,63496.0,15.9057,15.9254,15.9057,15.9254,63496.0
2017-10-04 10:10:00,16.14,16.14,16.11,16.12,62884.0,15.9254,15.9254,15.8958,15.9057,62884.0
2017-10-04 10:15:00,16.12,16.13,16.11,16.12,30404.0,15.9057,15.9156,15.8958,15.9057,30404.0
2017-10-04 10:20:00,16.11,16.12,16.1,16.11,25540.0,15.8958,15.9057,15.886,15.8958,25540.0
2017-10-04 10:25:00,16.12,16.12,16.11,16.11,8000.0,15.9057,15.9057,15.8958,15.8958,8000.0
2017-10-04 10:30:00,16.1,16.13,16.09,16.09,35200.0,15.886,15.9156,15.8761,15.8761,35200.0
2017-10-04 10:35:00,16.08,16.09,16.08,16.08,4400.0,15.8662,15.8761,15.8662,15.8662,4400.0
2017-10-04 10:40:00,16.08,16.09,16.07,16.09,28600.0,15.8662,15.8761,15.8564,15.8761,28600.0
2017-10-04 10:45:00,16.08,16.1,16.07,16.1,8000.0,15.8662,15.886,15.8564,15.886,8000.0
2017-10-04 10:50:00,16.1,16.1,16.09,16.1,23420.0,15.886,15.886,15.8761,15.886,23420.0
2017-10-04 10:55:00,16.1,16.11,16.1,16.11,22800.0,15.886,15.8958,15.886,15.8958,22800.0
2017-10-04 11:00:00,16.12,16.14,16.12,16.14,45032.0,15.9057,15.9254,15.9057,15.9254,45032.0
2017-10-04 11:05:00,16.14,16.15,16.14,16.14,16420.0,15.9254,15.9353,15.9254,15.9254,16420.0
2017-10-04 11:10:00,16.15,16.15,16.14,16.14,13112.0,15.9353,15.9353,15.9254,15.9254,13112.0
2017-10-04 11:15:00,16.15,16.15,16.14,16.14,13148.0,15.9353,15.9353,15.9254,15.9254,13148.0
2017-10-04 11:20:00,16.14,16.15,16.13,16.15,21600.0,15.9254,15.9353,15.9156,15.9353,21600.0
2017-10-04 11:25:00,16.15,16.18,16.14,16.18,32444.0,15.9353,15.9649,15.9254,15.9649,32444.0
2017-10-04 11:30:00,16.18,16.19,16.17,16.17,7200.0,15.9649,15.9748,15.955,15.955,7200.0
2017-10-04 11:35:00,16.18,16.18,16.18,16.18,32440.0,15.9649,15.9649,15.9649,15.9649,32440.0
2017-10-04 11:40:00,16.17,16.18,16.17,16.18,8300.0,15.955,15.9649,15.955,15.9649,8300.0
2017-10-04 11:45:00,16.18,16.18,16.16,16.18,16000.0,15.9649,15.9649,15.9452,15.9649,16000.0
2017-10-04 11:50:00,16.18,16.2,16.18,16.18,57960.0,15.9649,15.9846,15.9649,15.9649,57960.0
2017-10-04 11:55:00,16.18,16.19,16.18,16.18,13400.0,15.9649,15.9748,15.9649,15.9649,13400.0
2017-10-04 12:00:00,16.18,16.19,16.18,16.18,26036.0,15.9649,15.9748,15.9649,15.9649,26036.0
2017-10-04 12:05:00,16.19,16.19,16.19,16.19,1200.0,15.9748,15.9748,15.9748,15.9748,1200.0
2017-10-04 12:10:00,16.19,16.2,16.19,16.2,7200.0,15.9748,15.9846,15.9748,15.9846,7200.0
2017-10-04 12:15:00,16.21,16.25,16.2,16.23,55668.0,15.9945,16.034,15.9846,16.0142,55668.0
2017-10-04 12:20:00,16.23,16.23,16.23,16.23,27820.0,16.0142,16.0142,16.0142,16.0142,27820.0
2017-10-04 12:25:00,16.23,16.23,16.23,16.23,8540.0,16.0142,16.0142,16.0142,16.0142,8540.0
2017-10-04 12:30:00,16.22,16.22,16.21,16.21,58108.0,16.0044,16.0044,15.9945,15.9945,58108.0
2017-10-04 12:35:00,16.21,16.22,16.2,16.2,8800.0,15.9945,16.0044,15.9846,15.9846,8800.0
2017-10-04 12:40:00,16.2,16.2,16.2,16.2,5600.0,15.9846,15.9846,15.9846,15.9846,5600.0
2017-10-04 12:45:00,16.19,16.19,16.18,16.18,57120.0,15.9748,15.9748,15.9649,15.9649,57120.0
2017-10-04 12:50:00,16.18,16.21,16.18,16.21,9100.0,15.9649,15.9945,15.9649,15.9945,9100.0
2017-10-04 12:55:00,16.21,16.21,16.2,16.2,2000.0,15.9945,15.9945,15.9846,15.9846,2000.0
2017-10-04 13:00:00,16.2,16.2,16.19,16.2,13200.0,15.9846,15.9846,15.9748,15.9846,13200.0
2017-10-04 13:05:00,16.2,16.2,16.2,16.2,85600.0,15.9846,15.9846,15.9846,15.9846,85600.0
2017-10-04 13:10:00,16.2,16.2,16.18,16.18,3600.0,15.9846,15.9846,15.9649,15.9649,3600.0
2017-10-04 13:15:00,16.18,16.18,16.15,16.16,28752.0,15.9649,15.9649,15.9353,15.9452,28752.0
2017-10-04 13:20:00,16.17,16.18,16.16,16.17,4000.0,15.955,15.9649,15.9452,15.955,4000.0
2017-10-04 13:25:00,16.17,16.18,16.17,16.18,7600.0,15.955,15.9649,15.955,15.9649,7600.0
2017-10-04 13:30:00,16.17,16.17,16.17,16.17,89000.0,15.955,15.955,15.955,15.955,89000.0
2017-10-04 13:35:00,16.16,16.16,16.1,16.11,155268.0,15.9452,15.9452,15.886,15.8958,155268.0
2017-10-04 13:40:00,16.1,16.12,16.1,16.12,60260.0,15.886,15.9057,15.886,15.9057,60260.0
2017-10-04 13:45:00,16.12,16.12,16.11,16.11,48216.0,15.9057,15.9057,15.8958,15.8958,48216.0
2017-10-04 13:50:00,16.13,16.14,16.13,16.14,50292.0,15.9156,15.9254,15.9156,15.9254,50292.0
2017-10-04 13:55:00,16.14,16.14,16.13,16.14,9732.0,15.9254,15.9254,15.9156,15.9254,9732.0
2017-10-04 14:00:00,16.14,16.16,16.14,16.16,2000.0,15.9254,15.9452,15.9254,15.9452,2000.0
2017-10-04 14:05:00,16.15,16.15,16.15,16.15,91200.0,15.9353,15.9353,15.9353,15.9353,91200.0
2017-10-04 14:10:00,16.15,16.15,16.15,16.15,9200.0,15.9353,15.9353,15.9353,15.9353,9200.0
2017-10-04 14:15:00,16.15,16.15,16.14,16.15,20752.0,15.9353,15.9353,15.9254,15.9353,20752.0
2017-10-04 14:20:00,16.15,16.15,16.15,16.15,5220.0,15.9353,15.9353,15.9353,15.9353,5220.0
2017-10-04 14:25:00,16.15,16.16,16.14,16.15,25984.0,15.9353,15.9452,15.9254,15.9353,25984.0
2017-10-04 14:30:00,16.16,16.16,16.16,16.16,10800.0,15.9452,15.9452,15.9452,15.9452,10800.0
2017-10-04 14:35:00,16.16,16.16,16.15,16.15,9200.0,15.9452,15.9452,15.9353,15.9353,9200.0
2017-10-04 14:40:00,16.15,16.16,16.14,16.16,49400.0,15.9353,15.9452,15.9254,15.9452,49400.0
2017-10-04 14:45:00,16.16,16.17,16.16,16.17,10800.0,15.9452,15.955,15.9452,15.955,10800.0
2017-10-04 14:50:00,16.17,16.17,16.17,16.17,12860.0,15.955,15.955,15.955,15.955,12860.0
2017-10-04 14:55:00,16.18,16.18,16.17,16.18,6856.0,15.9649,15.9649,15.955,15.9649,6856.0
2017-10-04 15:00:00,16.18,16.18,16.17,16.17,2800.0,15.9649,15.9649,15.955,15.955,2800.0
2017-10-04 15:05:00,16.17,16.17,16.17,16.17,1800.0,15.955,15.955,15.955,15.955,1800.0
2017-10-04 15:10:00,16.17,16.18,16.17,16.18,13100.0,15.955,15.9649,15.955,15.9649,13100.0
2017-10-04 15:15:00,16.18,16.18,16.18,16.18,8436.0,15.9649,15.9649,15.9649,15.9649,8436.0
2017-10-04 15:20:00,16.19,16.19,16.18,16.19,51008.0,15.9748,15.9748,15.9649,15.9748,51008.0
2017-10-04 15:25:00,16.19,16.19,16.18,16.18,21604.0,15.9748,15.9748,15.9649,15.9649,21604.0
2017-10-04 15:30:00,16.18,16.18,16.17,16.18,16360.0,15.9649,15.9649,15.955,15.9649,16360.0
2017-10-04 15:35:00,16.18,16.19,16.18,16.19,29600.0,15.9649,15.9748,15.9649,15.9748,29600.0
2017-10-04 15:40:00,16.19,16.19,16.17,16.18,7200.0,15.9748,15.9748,15.955,15.9649,7200.0
2017-10-04 15:45:00,16.18,16.18,16.17,16.17,179200.0,15.9649,15.9649,15.955,15.955,179200.0
2017-10-04 15:50:00,16.18,16.19,16.16,16.17,321340.0,15.9649,15.9748,15.9452,15.955,321340.0
2017-10-04 15:55:00,16.17,16.18,16.17,16.18,115500.0,15.955,15.9649,15.955,15.9649,115500.0
2017-10-05 09:30:00,16.29,16.37,16.28,16.37,321468.0,16.0734,16.1524,16.0636,16.1524,321468.0
2017-10-05 09:35:00,16.37,16.38,16.34,16.34,284328.0,16.1524,16.1622,16.1228,16.1228,284328.0
2017-10-05 09:40:00,16.34,16.35,16.32,16.34,60472.0,16.1228,16.1326,16.103,16.1228,60472.0
2017-10-05 09:45:00,16.35,16.35,16.32,16.32,18536.0,16.1326,16.1326,16.103,16.103,18536.0
2017-10-05 09:50:00,16.33,16.34,16.3,16.32,52004.0,16.1129,16.1228,16.0833,16.103,52004.0
2017-10-05 09:55:00,16.31,16.32,16.28,16.29,103132.0,16.0932,16.103,16.0636,16.0734,103132.0
2017-10-05 10:00:00,16.28,16.32,16.28,16.29,42800.0,16.0636,16.103,16.0636,16.0734,42800.0
2017-10-05 10:05:00,16.29,16.32,16.29,16.32,10600.0,16.0734,16.103,16.0734,16.103,10600.0
2017-10-05 10:10:00,16.31,16.31,16.31,16.31,4976.0,16.0932,16.0932,16.0932,16.0932,4976.0
2017-10-05 10:15:00,16.3,16.34,16.3,16.33,151872.0,16.0833,16.1228,16.0833,16.1129,151872.0
2017-10-05 10:20:00,16.33,16.33,16.32,16.32,40488.0,16.1129,16.1129,16.103,16.103,40488.0
2017-10-05 10:25:00,16.31,16.32,16.3,16.3,49340.0,16.0932,16.103,16.0833,16.0833,49340.0
2017-10-05 10:30:00,16.3,16.3,16.26,16.29,63580.0,16.0833,16.0833,16.0438,16.0734,63580.0
2017-10-05 10:35:00,16.3,16.31,16.29,16.31,25400.0,16.0833,16.0932,16.0734,16.0932,25400.0
2017-10-05 10:40:00,16.3,16.31,16.3,16.31,22200.0,16.0833,16.0932,16.0833,16.0932,22200.0
2017-10-05 10:45:00,16.31,16.31,16.28,16.28,8020.0,16.0932,16.0932,16.0636,16.0636,8020.0
2017-10-05 10:50:00,16.28,16.3,16.28,16.28,44612.0,16.0636,16.0833,16.0636,16.0636,44612.0
2017-10-05 10:55:00,16.28,16.29,16.28,16.28,27200.0,16.0636,16.0734,16.0636,16.0636,27200.0
2017-10-05 11:00:00,16.29,16.3,16.29,16.29,7200.0,16.0734,16.0833,16.0734,16.0734,7200.0
2017-10-05 11:05:00,16.3,16.3,16.27,16.27,41620.0,16.0833,16.0833,16.0537,16.0537,41620.0
2017-10-05 11:10:00,16.27,16.28,16.27,16.28,6680.0,16.0537,16.0636,16.0537,16.0636,6680.0
2017-10-05 11:15:00,16.28,16.29,16.27,16.29,12000.0,16.0636,16.0734,16.0537,16.0734,12000.0
2017-10-05 11:20:00,16.28,16.32,16.28,16.32,32080.0,16.0636,16.103,16.0636,16.103,32080.0
2017-10-05 11:25:00,16.32,16.33,16.32,16.33,14480.0,16.103,16.1129,16.103,16.1129,14480.0
2017-10-05 11:30:00,16.33,16.35,16.32,16.35,43272.0,16.1129,16.1326,16.103,16.1326,43272.0
2017-10-05 11:35:00,16.35,16.35,16.34,16.34,19200.0,16.1326,16.1326,16.1228,16.1228,19200.0
2017-10-05 11:40:00,16.34,16.36,16.34,16.34,63740.0,16.1228,16.1425,16.1228,16.1228,63740.0
2017-10-05 11:45:00,16.34,16.35,16.33,16.33,11676.0,16.1228,16.1326,16.1129,16.1129,11676.0
2017-10-05 11:50:00,16.33,16.35,16.33,16.34,15920.0,16.1129,16.1326,16.1129,16.1228,15920.0
2017-10-05 11:55:00,16.34,16.34,16.33,16.33,9660.0,16.1228,16.1228,16.1129,16.1129,9660.0
2017-10-05 12:00:00,16.35,16.35,16.35,16.35,15580.0,16.1326,16.1326,16.1326,16.1326,15580.0
2017-10-05 12:05:00,16.35,16.36,16.34,16.34,14400.0,16.1326,16.1425,16.1228,16.1228,14400.0
2017-10-05 12:10:00,16.35,16.38,16.35,16.37,52064.0,16.1326,16.1622,16.1326,16.1524,52064.0
2017-10-05 12:15:00,16.38,16.39,16.37,16.39,60336.0,16.1622,16.1721,16.1524,16.1721,60336.0
2017-10-05 12:20:00,16.39,16.43,16.39,16.42,64552.0,16.1721,16.2116,16.1721,16.2017,64552.0
2017-10-05 12:25:00,16.42,16.43,16.41,16.41,18600.0,16.2017,16.2116,16.1918,16.1918,18600.0
2017-10-05 12:30:00,16.42,16.43,16.41,16.41,47804.0,16.2017,16.2116,16.1918,16.1918,47804.0
2017-10-05 12:35:00,16.41,16.43,16.41,16.42,8000.0,16.1918,16.2116,16.1918,16.2017,8000.0
2017-10-05 12:40:00,16.42,16.42,16.4,16.41,61524.0,16.2017,16.2017,16.182,16.1918,61524.0
2017-10-05 12:45:00,16.41,16.41,16.41,16.41,1076.0,16.1918,16.1918,16.1918,16.1918,1076.0
2017-10-05 12:50:00,16.42,16.42,16.4,16.4,10400.0,16.2017,16.2017,16.182,16.182,10400.0
2017-10-05 12:55:00,16.4,16.41,16.4,16.41,90060.0,16.182,16.1918,16.182,16.1918,90060.0
2017-10-05 13:00:00,16.41,16.42,16.41,16.41,22400.0,16.1918,16.2017,16.1918,16.1918,22400.0
2017-10-05 13:05:00,16.42,16.43,16.42,16.43,20976.0,16.2017,16.2116,16.2017,16.2116,20976.0
2017-10-05 13:10:00,16.43,16.43,16.41,16.42,13400.0,16.2116,16.2116,16.1918,16.2017,13400.0
2017-10-05 13:15:00,16.42,16.42,16.41,16.42,30916.0,16.2017,16.2017,16.1918,16.2017,30916.0
2017-10-05 13:20:00,16.42,16.43,16.42,16.43,10560.0,16.2017,16.2116,16.2017,16.2116,10560.0
2017-10-05 13:25:00,16.43,16.44,16.43,16.44,98672.0,16.2116,16.2215,16.2116,16.2215,98672.0
2017-10-05 13:30:00,16.44,16.44,16.42,16.43,117400.0,16.2215,16.2215,16.2017,16.2116,117400.0
2017-10-05 13:35:00,16.43,16.44,16.42,16.43,21600.0,16.2116,16.2215,16.2017,16.2116,21600.0
2017-10-05 13:40:00,16.44,16.44,16.42,16.42,32800.0,16.2215,16.2215,16.2017,16.2017,32800.0
2017-10-05 13:45:00,16.42,16.43,16.42,16.43,21140.0,16.2017,16.2116,16.2017,16.2116,21140.0
2017-10-05 13:50:00,16.44,16.44,16.43,16.43,4000.0,16.2215,16.2215,16.2116,16.2116,4000.0
2017-10-05 13:55:00,16.43,16.45,16.43,16.43,28160.0,16.2116,16.2313,16.2116,16.2116,28160.0
2017-10-05 14:00:00,16.43,16.44,16.43,16.43,7800.0,16.2116,16.2215,16.2116,16.2116,7800.0
2017-10-05 14:05:00,16.43,16.43,16.42,16.42,31684.0,16.2116,16.2116,16.2017,16.2017,31684.0
2017-10-05 14:10:00,16.43,16.43,16.42,16.42,36000.0,16.2116,16.2116,16.2017,16.2017,36000.0
2017-10-05 14:15:00,16.43,16.43,16.42,16.42,3688.0,16.2116,16.2116,16.2017,16.2017,3688.0
2017-10-05 14:20:00,16.42,16.43,16.42,16.43,6040.0,16.2017,16.2116,16.2017,16.2116,6040.0
2017-10-05 14:25:00,16.43,16.43,16.42,16.42,12880.0,16.2116,16.2116,16.2017,16.2017,12880.0
2017-10-05 14:30:00,16.42,16.43,16.42,16.43,29780.0,16.2017,16.2116,16.2017,16.2116,29780.0
2017-10-05 14:35:00,16.44,16.44,16.43,16.44,18080.0,16.2215,16.2215,16.2116,16.2215,18080.0
2017-10-05 14:40:00,16.45,16.46,16.45,16.46,65000.0,16.2313,16.2412,16.2313,16.2412,65000.0
2017-10-05 14:45:00,16.46,16.46,16.45,16.45,40000.0,16.2412,16.2412,16.2313,16.2313,40000.0
2017-10-05 14:50:00,16.45,16.46,16.45,16.45,23200.0,16.2313,16.2412,16.2313,16.2313,23200.0
2017-10-05 14:55:00,16.45,16.49,16.45,16.48,63564.0,16.2313,16.2708,16.2313,16.2609,63564.0
2017-10-05 15:00:00,16.48,16.51,16.48,16.51,134060.0,16.2609,16.2905,16.2609,16.2905,134060.0
2017-10-05 15:05:00,16.5,16.5,16.49,16.49,45648.0,16.2807,16.2807,16.2708,16.2708,45648.0
2017-10-05 15:10:00,16.49,16.5,16.48,16.48,42448.0,16.2708,16.2807,16.2609,16.2609,42448.0
2017-10-05 15:15:00,16.48,16.49,16.48,16.49,14000.0,16.2609,16.2708,16.2609,16.2708,14000.0
2017-10-05 15:20:00,16.49,16.51,16.49,16.51,68660.0,16.2708,16.2905,16.2708,16.2905,68660.0
2017-10-05 15:25:00,16.5,16.5,16.48,16.48,72000.0,16.2807,16.2807,16.2609,16.2609,72000.0
2017-10-05 15:30:00,16.48,16.49,16.46,16.48,274672.0,16.2609,16.2708,16.2412,16.2609,274672.0
2017-10-05 15:35:00,16.48,16.49,16.48,16.49,19860.0,16.2609,16.2708,16.2609,16.2708,19860.0
2017-10-05 15:40:00,16.49,16.5,16.49,16.5,86356.0,16.2708,16.2807,16.2708,16.2807,86356.0
2017-10-05 15:45:00,16.49,16.5,16.49,16.49,107544.0,16.2708,16.2807,16.2708,16.2708,107544.0
2017-10-05 15:50:00,16.49,16.49,16.48,16.48,44936.0,16.2708,16.2708,16.2609,16.2609,44936.0
2017-10-05 15:55:00,16.49,16.5,16.49,16.5,144500.0,16.2708,16.2807,16.2708,16.2807,144500.0
2017-10-06 09:30:00,16.38,16.43,16.38,16.41,135244.0,16.1622,16.2116,16.1622,16.1918,135244.0
2017-10-06 09:35:00,16.41,16.43,16.4,16.43,129048.0,16.1918,16.2116,16.182,16.2116,129048.0
2017-10-06 09:40:00,16.44,16.48,16.43,16.47,116204.0,16.2215,16.2609,16.2116,16.2511,116204.0
2017-10-06 09:45:00,16.47,16.48,16.46,16.46,21200.0,16.2511,16.2609,16.2412,16.2412,21200.0
2017-10-06 09:50:00,16.46,16.46,16.44,16.46,46000.0,16.2412,16.2412,16.2215,16.2412,46000.0
2017-10-06 09:55:00,16.45,16.47,16.45,16.47,47340.0,16.2313,16.2511,16.2313,16.2511,47340.0
2017-10-06 10:00:00,16.47,16.5,16.47,16.5,96760.0,16.2511,16.2807,16.2511,16.2807,96760.0
2017-10-06 10:05:00,16.49,16.5,16.48,16.49,95056.0,16.2708,16.2807,16.2609,16.2708,95056.0
2017-10-06 10:10:00,16.48,16.49,16.47,16.47,31320.0,16.2609,16.2708,16.2511,16.2511,31320.0
2017-10-06 10:15:00,16.47,16.47,16.46,16.47,7384.0,16.2511,16.2511,16.2412,16.2511,7384.0
2017-10-06 10:20:00,16.47,16.49,16.47,16.49,12200.0,16.2511,16.2708,16.2511,16.2708,12200.0
2017-10-06 10:25:00,16.49,16.51,16.49,16.5,61160.0,16.2708,16.2905,16.2708,16.2807,61160.0
2017-10-06 10:30:00,16.5,16.5,16.48,16.48,43168.0,16.2807,16.2807,16.2609,16.2609,43168.0
2017-10-06 10:35:00,16.48,16.48,16.43,16.44,90524.0,16.2609,16.2609,16.2116,16.2215,90524.0
2017-10-06 10:40:00,16.44,16.45,16.43,16.45,70332.0,16.2215,16.2313,16.2116,16.2313,70332.0
2017-10-06 10:45:00,16.45,16.46,16.45,16.46,23976.0,16.2313,16.2412,16.2313,16.2412,23976.0
2017-10-06 10:50:00,16.45,16.46,16.41,16.41,72848.0,16.2313,16.2412,16.1918,16.1918,72848.0
2017-10-06 10:55:00,16.42,16.43,16.39,16.42,145272.0,16.2017,16.2116,16.1721,16.2017,145272.0
2017-10-06 11:00:00,16.43,16.45,16.43,16.45,35632.0,16.2116,16.2313,16.2116,16.2313,35632.0
2017-10-06 11:05:00,16.44,16.45,16.44,16.44,7972.0,16.2215,16.2313,16.2215,16.2215,7972.0
2017-10-06 11:10:00,16.45,16.45,16.45,16.45,13624.0,16.2313,16.2313,16.2313,16.2313,13624.0
2017-10-06 11:15:00,16.45,16.48,16.45,16.48,51368.0,16.2313,16.2609,16.2313,16.2609,51368.0
2017-10-06 11:20:00,16.47,16.48,16.47,16.48,18516.0,16.2511,16.2609,16.2511,16.2609,18516.0
2017-10-06 11:25:00,16.48,16.48,16.47,16.48,4400.0,16.2609,16.2609,16.2511,16.2609,4400.0
2017-10-06 11:30:00,16.48,16.48,16.47,16.48,9876.0,16.2609,16.2609,16.2511,16.2609,9876.0
2017-10-06 11:35:00,16.48,16.48,16.47,16.47,42088.0,16.2609,16.2609,16.2511,16.2511,42088.0
2017-10-06 11:40:00,16.47,16.47,16.44,16.46,36800.0,16.2511,16.2511,16.2215,16.2412,36800.0
2017-10-06 11:45:00,16.46,16.47,16.46,16.47,4000.0,16.2412,16.2511,16.2412,16.2511,4000.0
2017-10-06 11:50:00,16.47,16.48,16.47,16.47,13976.0,16.2511,16.2609,16.2511,16.2511,13976.0
2017-10-06 11:55:00,16.48,16.48,16.48,16.48,11300.0,16.2609,16.2609,16.2609,16.2609,11300.0
2017-10-06 12:00:00,16.48,16.48,16.45,16.47,110688.0,16.2609,16.2609,16.2313,16.2511,110688.0
2017-10-06 12:05:00,16.47,16.49,16.47,16.49,12868.0,16.2511,16.2708,16.2511,16.2708,12868.0
2017-10-06 12:10:00,16.48,16.48,16.47,16.47,1200.0,16.2609,16.2609,16.2511,16.2511,1200.0
2017-10-06 12:15:00,16.48,16.48,16.48,16.48,1200.0,16.2609,16.2609,16.2609,16.2609,1200.0
2017-10-06 12:20:00,16.48,16.49,16.47,16.49,21704.0,16.2609,16.2708,16.2511,16.2708,21704.0
2017-10-06 12:25:00,16.49,16.5,16.49,16.5,56760.0,16.2708,16.2807,16.2708,16.2807,56760.0
2017-10-06 12:30:00,16.5,16.52,16.5,16.52,170024.0,16.2807,16.3004,16.2807,16.3004,170024.0
2017-10-06 12:35:00,16.52,16.53,16.52,16.53,32708.0,16.3004,16.3103,16.3004,16.3103,32708.0
2017-10-06 12:40:00,16.53,16.54,16.53,16.53,22460.0,16.3103,16.3201,16.3103,16.3103,22460.0
2017-10-06 12:45:00,16.53,16.54,16.52,16.52,48300.0,16.3103,16.3201,16.3004,16.3004,48300.0
2017-10-06 12:50:00,16.51,16.52,16.5,16.5,55520.0,16.2905,16.3004,16.2807,16.2807,55520.0
2017-10-06 12:55:00,16.5,16.51,16.5,16.51,6968.0,16.2807,16.2905,16.2807,16.2905,6968.0
2017-10-06 13:00:00,16.51,16.51,16.5,16.5,9824.0,16.2905,16.2905,16.2807,16.2807,9824.0
2017-10-06 13:05:00,16.49,16.5,16.49,16.5,16800.0,16.2708,16.2807,16.2708,16.2807,16800.0
2017-10-06 13:10:00,16.5,16.5,16.5,16.5,19040.0,16.2807,16.2807,16.2807,16.2807,19040.0
2017-10-06 13:15:00,16.5,16.5,16.5,16.5,5200.0,16.2807,16.2807,16.2807,16.2807,5200.0
2017-10-06 13:20:00,16.5,16.5,16.5,16.5,7068.0,16.2807,16.2807,16.2807,16.2807,7068.0
2017-10-06 13:25:00,16.5,16.5,16.48,16.48,21800.0,16.2807,16.2807,16.2609,16.2609,21800.0
2017-10-06 13:30:00,16.48,16.49,16.48,16.48,1200.0,16.2609,16.2708,16.2609,16.2609,1200.0
2017-10-06 13:35:00,16.48,16.49,16.48,16.49,16000.0,16.2609,16.2708,16.2609,16.2708,16000.0
2017-10-06 13:40:00,16.5,16.5,16.49,16.49,14400.0,16.2807,16.2807,16.2708,16.2708,14400.0
2017-10-06 13:45:00,16.5,16.5,16.48,16.48,86000.0,16.2807,16.2807,16.2609,16.2609,86000.0
2017-10-06 13:50:00,16.49,16.5,16.49,16.5,5600.0,16.2708,16.2807,16.2708,16.2807,5600.0
2017-10-06 13:55:00,16.5,16.5,16.5,16.5,32800.0,16.2807,16.2807,16.2807,16.2807,32800.0
2017-10-06 14:00:00,16.5,16.5,16.5,16.5,93636.0,16.2807,16.2807,16.2807,16.2807,93636.0
2017-10-06 14:05:00,16.5,16.52,16.5,16.51,12400.0,16.2807,16.3004,16.2807,16.2905,12400.0
2017-10-06 14:10:00,16.5,16.51,16.5,16.5,58484.0,16.2807,16.2905,16.2807,16.2807,58484.0
2017-10-06 14:15:00,16.5,16.51,16.5,16.5,11388.0,16.2807,16.2905,16.2807,16.2807,11388.0
2017-10-06 14:20:00,16.5,16.5,16.5,16.5,3600.0,16.2807,16.2807,16.2807,16.2807,3600.0
2017-10-06 14:25:00,16.49,16.5,16.49,16.5,3600.0,16.2708,16.2807,16.2708,16.2807,3600.0
2017-10-06 14:30:00,16.49,16.5,16.49,16.49,4220.0,16.2708,16.2807,16.2708,16.2708,4220.0
2017-10-06 14:35:00,16.5,16.5,16.49,16.49,4936.0,16.2807,16.2807,16.2708,16.2708,4936.0
2017-10-06 14:40:00,16.49,16.5,16.49,16.5,24000.0,16.2708,16.2807,16.2708,16.2807,24000.0
2017-10-06 14:45:00,16.5,16.5,16.49,16.5,4940.0,16.2807,16.2807,16.2708,16.2807,4940.0
2017-10-06 14:50:00,16.5,16.5,16.5,16.5,1200.0,16.2807,16.2807,16.2807,16.2807,1200.0
2017-10-06 14:55:00,16.5,16.51,16.5,16.5,22108.0,16.2807,16.2905,16.2807,16.2807,22108.0
2017-10-06 15:00:00,16.5,16.5,16.5,16.5,1200.0,16.2807,16.2807,16.2807,16.2807,1200.0
2017-10-06 15:05:00,16.5,16.5,16.48,16.49,15724.0,16.2807,16.2807,16.2609,16.2708,15724.0
2017-10-06 15:10:00,16.49,16.49,16.48,16.49,29652.0,16.2708,16.2708,16.2609,16.2708,29652.0
2017-10-06 15:15:00,16.49,16.49,16.49,16.49,32508.0,16.2708,16.2708,16.2708,16.2708,32508.0
2017-10-06 15:20:00,16.49,16.49,16.49,16.49,2800.0,16.2708,16.2708,16.2708,16.2708,2800.0
2017-10-06 15:25:00,16.49,16.49,16.47,16.48,49600.0,16.2708,16.2708,16.2511,16.2609,49600.0
2017-10-06 15:30:00,16.49,16.49,16.48,16.48,24280.0,16.2708,16.2708,16.2609,16.2609,24280.0
2017-10-06 15:35:00,16.48,16.5,16.48,16.5,21872.0,16.2609,16.2807,16.2609,16.2807,21872.0
2017-10-06 15:40:00,16.5,16.5,16.49,16.5,16016.0,16.2807,16.2807,16.2708,16.2807,16016.0
2017-10-06 15:45:00,16.5,16.51,16.5,16.5,110988.0,16.2807,16.2905,16.2807,16.2807,110988.0
2017-10-06 15:50:00,16.5,16.53,16.5,16.53,149720.0,16.2807,16.3103,16.2807,16.3103,149720.0
2017-10-06 15:55:00,16.53,16.54,16.52,16.53,368436.0,16.3103,16.3201,16.3004,16.3103,368436.0
2017-10-09 09:30:00,16.59,16.59,16.56,16.56,51020.0,16.3695,16.3695,16.3399,16.3399,51020.0
2017-10-09 09:35:00,16.57,16.57,16.54,16.56,92000.0,16.3497,16.3497,16.3201,16.3399,92000.0
2017-10-09 09:40:00,16.56,16.57,16.55,16.57,37144.0,16.3399,16.3497,16.33,16.3497,37144.0
2017-10-09 09:45:00,16.56,16.58,16.56,16.56,116512.0,16.3399,16.3596,16.3399,16.3399,116512.0
2017-10-09 09:50:00,16.56,16.57,16.56,16.56,59068.0,16.3399,16.3497,16.3399,16.3399,59068.0
2017-10-09 09:55:00,16.56,16.59,16.55,16.58,51528.0,16.3399,16.3695,16.33,16.3596,51528.0
2017-10-09 10:00:00,16.59,16.59,16.58,16.58,31000.0,16.3695,16.3695,16.3596,16.3596,31000.0
2017-10-09 10:05:00,16.59,16.61,16.58,16.61,25548.0,16.3695,16.3892,16.3596,16.3892,25548.0
2017-10-09 10:10:00,16.61,16.61,16.56,16.57,48800.0,16.3892,16.3892,16.3399,16.3497,48800.0
2017-10-09 10:15:00,16.57,16.59,16.57,16.59,59600.0,16.3497,16.3695,16.3497,16.3695,59600.0
2017-10-09 10:20:00,16.59,16.59,16.57,16.57,14600.0,16.3695,16.3695,16.3497,16.3497,14600.0
2017-10-09 10:25:00,16.57,16.59,16.57,16.58,21000.0,16.3497,16.3695,16.3497,16.3596,21000.0
2017-10-09 10:30:00,16.58,16.59,16.56,16.56,14200.0,16.3596,16.3695,16.3399,16.3399,14200.0
2017-10-09 10:35:00,16.56,16.57,16.56,16.57,4000.0,16.3399,16.3497,16.3399,16.3497,4000.0
2017-10-09 10:40:00,16.57,16.57,16.56,16.56,17040.0,16.3497,16.3497,16.3399,16.3399,17040.0
2017-10-09 10:45:00,16.56,16.56,16.52,16.53,69932.0,16.3399,16.3399,16.3004,16.3103,69932.0
2017-10-09 10:50:00,16.54,16.55,16.54,16.54,7400.0,16.3201,16.33,16.3201,16.3201,7400.0
2017-10-09 10:55:00,16.55,16.56,16.55,16.56,9628.0,16.33,16.3399,16.33,16.3399,9628.0
2017-10-09 11:00:00,16.56,16.57,16.56,16.56,60752.0,16.3399,16.3497,16.3399,16.3399,60752.0
2017-10-09 11:05:00,16.56,16.56,16.55,16.55,12604.0,16.3399,16.3399,16.33,16.33,12604.0
2017-10-09 11:10:00,16.55,16.55,16.55,16.55,4000.0,16.33,16.33,16.33,16.33,4000.0
2017-10-09 11:15:00,16.55,16.57,16.55,16.56,10000.0,16.33,16.3497,16.33,16.3399,10000.0
2017-10-09 11:20:00,16.57,16.58,16.57,16.58,4136.0,16.3497,16.3596,16.3497,16.3596,4136.0
2017-10-09 11:25:00,16.57,16.58,16.56,16.57,6668.0,16.3497,16.3596,16.3399,16.3497,6668.0
2017-10-09 11:30:00,16.57,16.58,16.57,16.57,24400.0,16.3497,16.3596,16.3497,16.3497,24400.0
2017-10-09 11:35:00,16.56,16.57,16.56,16.56,92340.0,16.3399,16.3497,16.3399,16.3399,92340.0
2017-10-09 11:40:00,16.57,16.57,16.57,16.57,400.0,16.3497,16.3497,16.3497,16.3497,400.0
2017-10-09 11:45:00,16.58,16.58,16.58,16.58,1200.0,16.3596,16.3596,16.3596,16.3596,1200.0
2017-10-09 11:50:00,16.58,16.58,16.58,16.58,4000.0,16.3596,16.3596,16.3596,16.3596,4000.0
2017-10-09 11:55:00,16.58,16.58,16.58,16.58,10800.0,16.3596,16.3596,16.3596,16.3596,10800.0
2017-10-09 12:00:00,16.58,16.58,16.57,16.57,3916.0,16.3596,16.3596,16.3497,16.3497,3916.0
2017-10-09 12:05:00,16.57,16.58,16.57,16.57,6556.0,16.3497,16.3596,16.3497,16.3497,6556.0
2017-10-09 12:10:00,16.57,16.58,16.57,16.58,3600.0,16.3497,16.3596,16.3497,16.3596,3600.0
2017-10-09 12:15:00,16.58,16.58,16.57,16.57,3200.0,16.3596,16.3596,16.3497,16.3497,3200.0
2017-10-09 12:20:00,16.56,16.57,16.56,16.57,7400.0,16.3399,16.3497,16.3399,16.3497,7400.0
2017-10-09 12:25:00,16.56,16.56,16.56,16.56,2000.0,16.3399,16.3399,16.3399,16.3399,2000.0
2017-10-09 12:30:00,16.57,16.57,16.56,16.56,55552.0,16.3497,16.3497,16.3399,16.3399,55552.0
2017-10-09 12:35:00,16.56,16.56,16.55,16.55,5200.0,16.3399,16.3399,16.33,16.33,5200.0
2017-10-09 12:40:00,16.56,16.56,16.56,16.56,2200.0,16.3399,16.3399,16.3399,16.3399,2200.0
2017-10-09 12:45:00,16.56,16.56,16.55,16.55,29832.0,16.3399,16.3399,16.33,16.33,29832.0
2017-10-09 12:50:00,16.55,16.55,16.55,16.55,800.0,16.33,16.33,16.33,16.33,800.0
2017-10-09 12:55:00,16.56,16.56,16.56,16.56,1400.0,16.3399,16.3399,16.3399,16.3399,1400.0
2017-10-09 13:00:00,16.56,16.56,16.55,16.55,2784.0,16.3399,16.3399,16.33,16.33,2784.0
2017-10-09 13:05:00,16.55,16.55,16.55,16.55,400.0,16.33,16.33,16.33,16.33,400.0
2017-10-09 13:10:00,16.55,16.56,16.55,16.56,9600.0,16.33,16.3399,16.33,16.3399,9600.0
2017-10-09 13:15:00,16.56,16.56,16.55,16.55,3900.0,16.3399,16.3399,16.33,16.33,3900.0
2017-10-09 13:20:00,16.55,16.55,16.55,16.55,1600.0,16.33,16.33,16.33,16.33,1600.0
2017-10-09 13:25:00,16.55,16.56,16.55,16.56,40400.0,16.33,16.3399,16.33,16.3399,40400.0
2017-10-09 13:30:00,16.56,16.56,16.56,16.56,2000.0,16.3399,16.3399,16.3399,16.3399,2000.0
2017-10-09 13:35:00,16.56,16.57,16.56,16.57,2000.0,16.3399,16.3497,16.3399,16.3497,2000.0
2017-10-09 13:40:00,16.57,16.57,16.57,16.57,1600.0,16.3497,16.3497,16.3497,16.3497,1600.0
2017-10-09 13:45:00,16.56,16.56,16.54,16.55,105472.0,16.3399,16.3399,16.3201,16.33,105472.0
2017-10-09 13:50:00,16.55,16.55,16.55,16.55,400.0,16.33,16.33,16.33,16.33,400.0
2017-10-09 13:55:00,16.55,16.56,16.55,16.55,3464.0,16.33,16.3399,16.33,16.33,3464.0
2017-10-09 14:00:00,16.55,16.56,16.55,16.56,46284.0,16.33,16.3399,16.33,16.3399,46284.0
2017-10-09 14:05:00,16.56,16.57,16.55,16.56,28412.0,16.3399,16.3497,16.33,16.3399,28412.0
2017-10-09 14:10:00,16.56,16.56,16.56,16.56,12616.0,16.3399,16.3399,16.3399,16.3399,12616.0
2017-10-09 14:15:00,16.56,16.56,16.53,16.54,12000.0,16.3399,16.3399,16.3103,16.3201,12000.0
2017-10-09 14:20:00,16.54,16.55,16.54,16.55,3928.0,16.3201,16.33,16.3201,16.33,3928.0
2017-10-09 14:25:00,16.54,16.54,16.54,16.54,11760.0,16.3201,16.3201,16.3201,16.3201,11760.0
2017-10-09 14:30:00,16.54,16.55,16.52,16.52,27236.0,16.3201,16.33,16.3004,16.3004,27236.0
2017-10-09 14:35:00,16.52,16.54,16.52,16.53,84100.0,16.3004,16.3201,16.3004,16.3103,84100.0
2017-10-09 14:40:00,16.53,16.54,16.53,16.54,5100.0,16.3103,16.3201,16.3103,16.3201,5100.0
2017-10-09 14:45:00,16.54,16.55,16.53,16.53,5600.0,16.3201,16.33,16.3103,16.3103,5600.0
2017-10-09 14:50:00,16.52,16.52,16.52,16.52,1200.0,16.3004,16.3004,16.3004,16.3004,1200.0
2017-10-09 14:55:00,16.53,16.53,16.52,16.52,31600.0,16.3103,16.3103,16.3004,16.3004,31600.0
2017-10-09 15:00:00,16.52,16.52,16.5,16.5,80600.0,16.3004,16.3004,16.2807,16.2807,80600.0
2017-10-09 15:05:00,16.5,16.5,16.49,16.5,18080.0,16.2807,16.2807,16.2708,16.2807,18080.0
2017-10-09 15:10:00,16.49,16.49,16.46,16.46,101628.0,16.2708,16.2708,16.2412,16.2412,101628.0
2017-10-09 15:15:00,16.48,16.48,16.47,16.48,17532.0,16.2609,16.2609,16.2511,16.2609,17532.0
2017-10-09 15:20:00,16.48,16.49,16.48,16.49,2328.0,16.2609,16.2708,16.2609,16.2708,2328.0
2017-10-09 15:25:00,16.5,16.5,16.49,16.5,8984.0,16.2807,16.2807,16.2708,16.2807,8984.0
2017-10-09 15:30:00,16.5,16.5,16.49,16.49,10700.0,16.2807,16.2807,16.2708,16.2708,10700.0
2017-10-09 15:35:00,16.49,16.49,16.48,16.49,11472.0,16.2708,16.2708,16.2609,16.2708,11472.0
2017-10-09 15:40:00,16.49,16.49,16.47,16.48,4600.0,16.2708,16.2708,16.2511,16.2609,4600.0
2017-10-09 15:45:00,16.49,16.49,16.46,16.48,119148.0,16.2708,16.2708,16.2412,16.2609,119148.0
2017-10-09 15:50:00,16.48,16.5,16.47,16.5,68928.0,16.2609,16.2807,16.2511,16.2807,68928.0
2017-10-09 15:55:00,16.5,16.51,16.49,16.5,163908.0,16.2807,16.2905,16.2708,16.2807,163908.0
2017-10-10 09:30:00,16.61,16.61,16.58,16.6,228204.0,16.3892,16.3892,16.3596,16.3793,228204.0
2017-10-10 09:35:00,16.61,16.63,16.6,16.63,150844.0,16.3892,16.4089,16.3793,16.4089,150844.0
2017-10-10 09:40:00,16.63,16.65,16.61,16.61,136092.0,16.4089,16.4287,16.3892,16.3892,136092.0
2017-10-10 09:45:00,16.61,16.61,16.59,16.59,47264.0,16.3892,16.3892,16.3695,16.3695,47264.0
2017-10-10 09:50:00,16.58,16.58,16.55,16.55,21420.0,16.3596,16.3596,16.33,16.33,21420.0
2017-10-10 09:55:00,16.56,16.57,16.55,16.55,38000.0,16.3399,16.3497,16.33,16.33,38000.0
2017-10-10 10:00:00,16.55,16.55,16.52,16.53,45880.0,16.33,16.33,16.3004,16.3103,45880.0
2017-10-10 10:05:00,16.55,16.55,16.5,16.54,65892.0,16.33,16.33,16.2807,16.3201,65892.0
2017-10-10 10:10:00,16.54,16.54,16.51,16.52,27200.0,16.3201,16.3201,16.2905,16.3004,27200.0
2017-10-10 10:15:00,16.5,16.5,16.46,16.46,112644.0,16.2807,16.2807,16.2412,16.2412,112644.0
2017-10-10 10:20:00,16.47,16.48,16.44,16.48,142660.0,16.2511,16.2609,16.2215,16.2609,142660.0
2017-10-10 10:25:00,16.48,16.5,16.48,16.5,40000.0,16.2609,16.2807,16.2609,16.2807,40000.0
2017-10-10 10:30:00,16.51,16.52,16.5,16.52,26804.0,16.2905,16.3004,16.2807,16.3004,26804.0
2017-10-10 10:35:00,16.52,16.52,16.5,16.5,8800.0,16.3004,16.3004,16.2807,16.2807,8800.0
2017-10-10 10:40:00,16.5,16.53,16.49,16.53,30240.0,16.2807,16.3103,16.2708,16.3103,30240.0
2017-10-10 10:45:00,16.53,16.53,16.52,16.52,10832.0,16.3103,16.3103,16.3004,16.3004,10832.0
2017-10-10 10:50:00,16.53,16.53,16.51,16.51,3200.0,16.3103,16.3103,16.2905,16.2905,3200.0
2017-10-10 10:55:00,16.52,16.52,16.5,16.51,12800.0,16.3004,16.3004,16.2807,16.2905,12800.0
2017-10-10 11:00:00,16.51,16.52,16.48,16.49,45716.0,16.2905,16.3004,16.2609,16.2708,45716.0
2017-10-10 11:05:00,16.48,16.5,16.47,16.5,63732.0,16.2609,16.2807,16.2511,16.2807,63732.0
2017-10-10 11:10:00,16.5,16.5,16.5,16.5,6624.0,16.2807,16.2807,16.2807,16.2807,6624.0
2017-10-10 11:15:00,16.5,16.51,16.5,16.51,9668.0,16.2807,16.2905,16.2807,16.2905,9668.0
2017-10-10 11:20:00,16.5,16.5,16.48,16.49,7200.0,16.2807,16.2807,16.2609,16.2708,7200.0
2017-10-10 11:25:00,16.49,16.49,16.45,16.46,68000.0,16.2708,16.2708,16.2313,16.2412,68000.0
2017-10-10 11:30:00,16.47,16.5,16.47,16.5,11240.0,16.2511,16.2807,16.2511,16.2807,11240.0
2017-10-10 11:35:00,16.48,16.48,16.47,16.48,6800.0,16.2609,16.2609,16.2511,16.2609,6800.0
2017-10-10 11:40:00,16.49,16.49,16.48,16.48,36600.0,16.2708,16.2708,16.2609,16.2609,36600.0
2017-10-10 11:45:00,16.48,16.48,16.47,16.48,2600.0,16.2609,16.2609,16.2511,16.2609,2600.0
2017-10-10 11:50:00,16.48,16.48,16.45,16.46,43632.0,16.2609,16.2609,16.2313,16.2412,43632.0
2017-10-10 11:55:00,16.46,16.46,16.41,16.43,167412.0,16.2412,16.2412,16.1918,16.2116,167412.0
2017-10-10 12:00:00,16.44,16.44,16.42,16.43,14568.0,16.2215,16.2215,16.2017,16.2116,14568.0
2017-10-10 12:05:00,16.43,16.44,16.4,16.41,46648.0,16.2116,16.2215,16.182,16.1918,46648.0
2017-10-10 12:10:00,16.41,16.41,16.39,16.41,49732.0,16.1918,16.1918,16.1721,16.1918,49732.0
2017-10-10 12:15:00,16.42,16.42,16.41,16.41,12400.0,16.2017,16.2017,16.1918,16.1918,12400.0
2017-10-10 12:20:00,16.4,16.43,16.38,16.42,88068.0,16.182,16.2116,16.1622,16.2017,88068.0
2017-10-10 12:25:00,16.42,16.43,16.41,16.43,23544.0,16.2017,16.2116,16.1918,16.2116,23544.0
2017-10-10 12:30:00,16.43,16.45,16.43,16.45,32596.0,16.2116,16.2313,16.2116,16.2313,32596.0
2017-10-10 12:35:00,16.46,16.46,16.45,16.45,26800.0,16.2412,16.2412,16.2313,16.2313,26800.0
2017-10-10 12:40:00,16.45,16.48,16.45,16.47,52000.0,16.2313,16.2609,16.2313,16.2511,52000.0
2017-10-10 12:45:00,16.47,16.48,16.46,16.47,22660.0,16.2511,16.2609,16.2412,16.2511,22660.0
2017-10-10 12:50:00,16.47,16.48,16.46,16.46,7216.0,16.2511,16.2609,16.2412,16.2412,7216.0
2017-10-10 12:55:00,16.46,16.47,16.46,16.46,2400.0,16.2412,16.2511,16.2412,16.2412,2400.0
2017-10-10 13:00:00,16.48,16.48,16.47,16.47,5200.0,16.2609,16.2609,16.2511,16.2511,5200.0
2017-10-10 13:05:00,16.47,16.47,16.47,16.47,2368.0,16.2511,16.2511,16.2511,16.2511,2368.0
2017-10-10 13:10:00,16.48,16.51,16.48,16.5,57000.0,16.2609,16.2905,16.2609,16.2807,57000.0
2017-10-10 13:15:00,16.5,16.5,16.48,16.48,5200.0,16.2807,16.2807,16.2609,16.2609,5200.0
2017-10-10 13:20:00,16.48,16.48,16.47,16.47,9016.0,16.2609,16.2609,16.2511,16.2511,9016.0
2017-10-10 13:25:00,16.47,16.48,16.47,16.48,9220.0,16.2511,16.2609,16.2511,16.2609,9220.0
2017-10-10 13:30:00,16.49,16.49,16.48,16.49,16800.0,16.2708,16.2708,16.2609,16.2708,16800.0
2017-10-10 13:35:00,16.49,16.49,16.46,16.49,28388.0,16.2708,16.2708,16.2412,16.2708,28388.0
2017-10-10 13:40:00,16.5,16.5,16.48,16.48,46620.0,16.2807,16.2807,16.2609,16.2609,46620.0
2017-10-10 13:45:00,16.48,16.48,16.48,16.48,0.0,16.2609,16.2609,16.2609,16.2609,0.0
2017-10-10 13:50:00,16.48,16.48,16.47,16.48,21200.0,16.2609,16.2609,16.2511,16.2609,21200.0
2017-10-10 13:55:00,16.48,16.48,16.46,16.46,4400.0,16.2609,16.2609,16.2412,16.2412,4400.0
2017-10-10 14:00:00,16.47,16.48,16.47,16.47,9200.0,16.2511,16.2609,16.2511,16.2511,9200.0
2017-10-10 14:05:00,16.48,16.48,16.48,16.48,1600.0,16.2609,16.2609,16.2609,16.2609,1600.0
2017-10-10 14:10:00,16.47,16.47,16.46,16.47,5600.0,16.2511,16.2511,16.2412,16.2511,5600.0
2017-10-10 14:15:00,16.47,16.48,16.46,16.46,8800.0,16.2511,16.2609,16.2412,16.2412,8800.0
2017-10-10 14:20:00,16.46,16.46,16.45,16.46,4400.0,16.2412,16.2412,16.2313,16.2412,4400.0
2017-10-10 14:25:00,16.46,16.48,16.46,16.47,5852.0,16.2412,16.2609,16.2412,16.2511,5852.0
2017-10-10 14:30:00,16.48,16.48,16.48,16.48,6716.0,16.2609,16.2609,16.2609,16.2609,6716.0
2017-10-10 14:35:00,16.48,16.48,16.47,16.48,6704.0,16.2609,16.2609,16.2511,16.2609,6704.0
2017-10-10 14:40:00,16.48,16.48,16.48,16.48,5800.0,16.2609,16.2609,16.2609,16.2609,5800.0
2017-10-10 14:45:00,16.48,16.49,16.48,16.49,17660.0,16.2609,16.2708,16.2609,16.2708,17660.0
2017-10-10 14:50:00,16.49,16.49,16.48,16.49,9328.0,16.2708,16.2708,16.2609,16.2708,9328.0
2017-10-10 14:55:00,16.48,16.48,16.48,16.48,9600.0,16.2609,16.2609,16.2609,16.2609,9600.0
2017-10-10 15:00:00,16.49,16.5,16.49,16.5,105976.0,16.2708,16.2807,16.2708,16.2807,105976.0
2017-10-10 15:05:00,16.5,16.52,16.5,16.52,32228.0,16.2807,16.3004,16.2807,16.3004,32228.0
2017-10-10 15:10:00,16.52,16.52,16.51,16.51,12952.0,16.3004,16.3004,16.2905,16.2905,12952.0
2017-10-10 15:15:00,16.51,16.51,16.5,16.5,10000.0,16.2905,16.2905,16.2807,16.2807,10000.0
2017-10-10 15:20:00,16.51,16.51,16.5,16.51,12400.0,16.2905,16.2905,16.2807,16.2905,12400.0
2017-10-10 15:25:00,16.51,16.51,16.5,16.5,6600.0,16.2905,16.2905,16.2807,16.2807,6600.0
2017-10-10 15:30:00,16.5,16.52,16.5,16.51,62812.0,16.2807,16.3004,16.2807,16.2905,62812.0
2017-10-10 15:35:00,16.5,16.51,16.5,16.5,13700.0,16.2807,16.2905,16.2807,16.2807,13700.0
2017-10-10 15:40:00,16.5,16.5,16.49,16.5,30012.0,16.2807,16.2807,16.2708,16.2807,30012.0
2017-10-10 15:45:00,16.5,16.51,16.5,16.51,23500.0,16.2807,16.2905,16.2807,16.2905,23500.0
2017-10-10 15:50:00,16.51,16.52,16.5,16.5,130988.0,16.2905,16.3004,16.2807,16.2807,130988.0
2017-10-10 15:55:00,16.5,16.53,16.5,16.53,169296.0,16.2807,16.3103,16.2807,16.3103,169296.0
2017-10-11 09:30:00,16.51,16.53,16.5,16.5,75676.0,16.2905,16.3103,16.2807,16.2807,75676.0
2017-10-11 09:35:00,16.5,16.52,16.48,16.49,67048.0,16.2807,16.3004,16.2609,16.2708,67048.0
2017-10-11 09:40:00,16.49,16.52,16.49,16.51,32168.0,16.2708,16.3004,16.2708,16.2905,32168.0
2017-10-11 09:45:00,16.52,16.52,16.5,16.51,17200.0,16.3004,16.3004,16.2807,16.2905,17200.0
2017-10-11 09:50:00,16.5,16.5,16.47,16.47,20220.0,16.2807,16.2807,16.2511,16.2511,20220.0
2017-10-11 09:55:00,16.48,16.5,16.48,16.5,14800.0,16.2609,16.2807,16.2609,16.2807,14800.0
2017-10-11 10:00:00,16.51,16.53,16.5,16.53,41200.0,16.2905,16.3103,16.2807,16.3103,41200.0
2017-10-11 10:05:00,16.54,16.55,16.52,16.54,27084.0,16.3201,16.33,16.3004,16.3201,27084.0
2017-10-11 10:10:00,16.55,16.56,16.55,16.56,42920.0,16.33,16.3399,16.33,16.3399,42920.0
2017-10-11 10:15:00,16.55,16.55,16.53,16.54,49844.0,16.33,16.33,16.3103,16.3201,49844.0
2017-10-11 10:20:00,16.54,16.56,16.54,16.56,52268.0,16.3201,16.3399,16.3201,16.3399,52268.0
2017-10-11 10:25:00,16.56,16.57,16.56,16.56,57480.0,16.3399,16.3497,16.3399,16.3399,57480.0
2017-10-11 10:30:00,16.55,16.57,16.55,16.57,34000.0,16.33,16.3497,16.33,16.3497,34000.0
2017-10-11 10:35:00,16.54,16.54,16.54,16.54,1596.0,16.3201,16.3201,16.3201,16.3201,1596.0
2017-10-11 10:40:00,16.54,16.55,16.53,16.55,30272.0,16.3201,16.33,16.3103,16.33,30272.0
2017-10-11 10:45:00,16.56,16.56,16.54,16.54,13520.0,16.3399,16.3399,16.3201,16.3201,13520.0
2017-10-11 10:50:00,16.55,16.55,16.54,16.55,3400.0,16.33,16.33,16.3201,16.33,3400.0
2017-10-11 10:55:00,16.54,16.55,16.54,16.54,62992.0,16.3201,16.33,16.3201,16.3201,62992.0
2017-10-11 11:00:00,16.54,16.54,16.53,16.54,8008.0,16.3201,16.3201,16.3103,16.3201,8008.0
2017-10-11 11:05:00,16.55,16.56,16.55,16.56,14616.0,16.33,16.3399,16.33,16.3399,14616.0
2017-10-11 11:10:00,16.56,16.56,16.56,16.56,10800.0,16.3399,16.3399,16.3399,16.3399,10800.0
2017-10-11 11:15:00,16.56,16.56,16.54,16.54,3800.0,16.3399,16.3399,16.3201,16.3201,3800.0
2017-10-11 11:20:00,16.54,16.54,16.53,16.53,6448.0,16.3201,16.3201,16.3103,16.3103,6448.0
2017-10-11 11:25:00,16.52,16.53,16.52,16.53,1600.0,16.3004,16.3103,16.3004,16.3103,1600.0
2017-10-11 11:30:00,16.54,16.54,16.53,16.53,3200.0,16.3201,16.3201,16.3103,16.3103,3200.0
2017-10-11 11:35:00,16.54,16.54,16.54,16.54,800.0,16.3201,16.3201,16.3201,16.3201,800.0
2017-10-11 11:40:00,16.53,16.53,16.52,16.53,21612.0,16.3103,16.3103,16.3004,16.3103,21612.0
2017-10-11 11:45:00,16.54,16.54,16.53,16.53,18772.0,16.3201,16.3201,16.3103,16.3103,18772.0
2017-10-11 11:50:00,16.55,16.55,16.55,16.55,8000.0,16.33,16.33,16.33,16.33,8000.0
2017-10-11 11:55:00,16.55,16.55,16.55,16.55,800.0,16.33,16.33,16.33,16.33,800.0
2017-10-11 12:00:00,16.55,16.56,16.55,16.55,8000.0,16.33,16.3399,16.33,16.33,8000.0
2017-10-11 12:05:00,16.55,16.55,16.55,16.55,4400.0,16.33,16.33,16.33,16.33,4400.0
2017-10-11 12:10:00,16.55,16.55,16.55,16.55,2000.0,16.33,16.33,16.33,16.33,2000.0
2017-10-11 12:15:00,16.55,16.56,16.55,16.56,16080.0,16.33,16.3399,16.33,16.3399,16080.0
2017-10-11 12:20:00,16.56,16.56,16.56,16.56,1200.0,16.3399,16.3399,16.3399,16.3399,1200.0
2017-10-11 12:25:00,16.56,16.56,16.56,16.56,140376.0,16.3399,16.3399,16.3399,16.3399,140376.0
2017-10-11 12:30:00,16.57,16.57,16.56,16.56,4800.0,16.3497,16.3497,16.3399,16.3399,4800.0
2017-10-11 12:35:00,16.55,16.56,16.55,16.56,13960.0,16.33,16.3399,16.33,16.3399,13960.0
2017-10-11 12:40:00,16.56,16.56,16.56,16.56,1600.0,16.3399,16.3399,16.3399,16.3399,1600.0
2017-10-11 12:45:00,16.56,16.57,16.55,16.55,5200.0,16.3399,16.3497,16.33,16.33,5200.0
2017-10-11 12:50:00,16.55,16.57,16.55,16.56,34000.0,16.33,16.3497,16.33,16.3399,34000.0
2017-10-11 12:55:00,16.56,16.56,16.56,16.56,800.0,16.3399,16.3399,16.3399,16.3399,800.0
2017-10-11 13:00:00,16.56,16.57,16.56,16.56,2000.0,16.3399,16.3497,16.3399,16.3399,2000.0
2017-10-11 13:05:00,16.57,16.57,16.57,16.57,3600.0,16.3497,16.3497,16.3497,16.3497,3600.0
2017-10-11 13:10:00,16.57,16.58,16.57,16.57,24940.0,16.3497,16.3596,16.3497,16.3497,24940.0
2017-10-11 13:15:00,16.56,16.56,16.56,16.56,84800.0,16.3399,16.3399,16.3399,16.3399,84800.0
2017-10-11 13:20:00,16.56,16.56,16.55,16.55,1600.0,16.3399,16.3399,16.33,16.33,1600.0
2017-10-11 13:25:00,16.55,16.55,16.55,16.55,9200.0,16.33,16.33,16.33,16.33,9200.0
2017-10-11 13:30:00,16.55,16.55,16.55,16.55,18800.0,16.33,16.33,16.33,16.33,18800.0
2017-10-11 13:35:00,16.55,16.56,16.55,16.56,2000.0,16.33,16.3399,16.33,16.3399,2000.0
2017-10-11 13:40:00,16.56,16.56,16.55,16.55,1388.0,16.3399,16.3399,16.33,16.33,1388.0
2017-10-11 13:45:00,16.56,16.56,16.56,16.56,800.0,16.3399,16.3399,16.3399,16.3399,800.0
2017-10-11 13:50:00,16.56,16.56,16.55,16.56,7600.0,16.3399,16.3399,16.33,16.3399,7600.0
2017-10-11 13:55:00,16.56,16.56,16.55,16.55,7600.0,16.3399,16.3399,16.33,16.33,7600.0
2017-10-11 14:00:00,16.55,16.57,16.55,16.57,21600.0,16.33,16.3497,16.33,16.3497,21600.0
2017-10-11 14:05:00,16.56,16.56,16.55,16.56,12300.0,16.3399,16.3399,16.33,16.3399,12300.0
2017-10-11 14:10:00,16.56,16.57,16.55,16.57,18344.0,16.3399,16.3497,16.33,16.3497,18344.0
2017-10-11 14:15:00,16.57,16.59,16.57,16.59,35284.0,16.3497,16.3695,16.3497,16.3695,35284.0
2017-10-11 14:20:00,16.59,16.59,16.54,16.54,98468.0,16.3695,16.3695,16.3201,16.3201,98468.0
2017-10-11 14:25:00,16.55,16.56,16.55,16.56,800.0,16.33,16.3399,16.33,16.3399,800.0
2017-10-11 14:30:00,16.57,16.57,16.55,16.55,51180.0,16.3497,16.3497,16.33,16.33,51180.0
2017-10-11 14:35:00,16.56,16.56,16.55,16.55,9848.0,16.3399,16.3399,16.33,16.33,9848.0
2017-10-11 14:40:00,16.56,16.57,16.56,16.57,32000.0,16.3399,16.3497,16.3399,16.3497,32000.0
2017-10-11 14:45:00,16.57,16.57,16.56,16.57,24400.0,16.3497,16.3497,16.3399,16.3497,24400.0
2017-10-11 14:50:00,16.57,16.57,16.56,16.56,10000.0,16.3497,16.3497,16.3399,16.3399,10000.0
2017-10-11 14:55:00,16.57,16.58,16.57,16.58,16736.0,16.3497,16.3596,16.3497,16.3596,16736.0
2017-10-11 15:00:00,16.58,16.59,16.58,16.59,27588.0,16.3596,16.3695,16.3596,16.3695,27588.0
2017-10-11 15:05:00,16.59,16.6,16.59,16.6,46480.0,16.3695,16.3793,16.3695,16.3793,46480.0
2017-10-11 15:10:00,16.6,16.61,16.6,16.6,14120.0,16.3793,16.3892,16.3793,16.3793,14120.0
2017-10-11 15:15:00,16.6,16.61,16.6,16.61,2600.0,16.3793,16.3892,16.3793,16.3892,2600.0
2017-10-11 15:20:00,16.62,16.62,16.61,16.61,2800.0,16.3991,16.3991,16.3892,16.3892,2800.0
2017-10-11 15:25:00,16.61,16.61,16.6,16.6,49912.0,16.3892,16.3892,16.3793,16.3793,49912.0
2017-10-11 15:30:00,16.61,16.62,16.61,16.62,26808.0,16.3892,16.3991,16.3892,16.3991,26808.0
2017-10-11 15:35:00,16.61,16.61,16.6,16.6,94560.0,16.3892,16.3892,16.3793,16.3793,94560.0
2017-10-11 15:40:00,16.6,16.61,16.6,16.61,33000.0,16.3793,16.3892,16.3793,16.3892,33000.0
2017-10-11 15:45:00,16.61,16.61,16.6,16.61,15272.0,16.3892,16.3892,16.3793,16.3892,15272.0
2017-10-11 15:50:00,16.61,16.62,16.61,16.62,145808.0,16.3892,16.3991,16.3892,16.3991,145808.0
2017-10-11 15:55:00,16.61,16.63,16.61,16.62,391976.0,16.3892,16.4089,16.3892,16.3991,391976.0
2017-10-12 09:30:00,16.57,16.6,16.56,16.6,107120.0,16.3497,16.3793,16.3399,16.3793,107120.0
2017-10-12 09:35:00,16.59,16.6,16.58,16.58,95876.0,16.3695,16.3793,16.3596,16.3596,95876.0
2017-10-12 09:40:00,16.6,16.6,16.55,16.56,89028.0,16.3793,16.3793,16.33,16.3399,89028.0
2017-10-12 09:45:00,16.54,16.58,16.54,16.58,89780.0,16.3201,16.3596,16.3201,16.3596,89780.0
2017-10-12 09:50:00,16.58,16.6,16.58,16.6,43020.0,16.3596,16.3793,16.3596,16.3793,43020.0
2017-10-12 09:55:00,16.61,16.61,16.59,16.59,61096.0,16.3892,16.3892,16.3695,16.3695,61096.0
2017-10-12 10:00:00,16.59,16.62,16.56,16.61,51964.0,16.3695,16.3991,16.3399,16.3892,51964.0
2017-10-12 10:05:00,16.61,16.61,16.59,16.6,41908.0,16.3892,16.3892,16.3695,16.3793,41908.0
2017-10-12 10:10:00,16.6,16.61,16.6,16.6,19000.0,16.3793,16.3892,16.3793,16.3793,19000.0
2017-10-12 10:15:00,16.6,16.63,16.6,16.62,35144.0,16.3793,16.4089,16.3793,16.3991,35144.0
2017-10-12 10:20:00,16.63,16.64,16.62,16.63,42100.0,16.4089,16.4188,16.3991,16.4089,42100.0
2017-10-12 10:25:00,16.62,16.63,16.62,16.62,16560.0,16.3991,16.4089,16.3991,16.3991,16560.0
2017-10-12 10:30:00,16.63,16.64,16.62,16.63,14292.0,16.4089,16.4188,16.3991,16.4089,14292.0
2017-10-12 10:35:00,16.64,16.64,16.62,16.62,20600.0,16.4188,16.4188,16.3991,16.3991,20600.0
2017-10-12 10:40:00,16.62,16.62,16.62,16.62,37000.0,16.3991,16.3991,16.3991,16.3991,37000.0
2017-10-12 10:45:00,16.62,16.63,16.61,16.63,37944.0,16.3991,16.4089,16.3892,16.4089,37944.0
2017-10-12 10:50:00,16.63,16.63,16.61,16.61,11960.0,16.4089,16.4089,16.3892,16.3892,11960.0
2017-10-12 10:55:00,16.6,16.61,16.6,16.61,6000.0,16.3793,16.3892,16.3793,16.3892,6000.0
2017-10-12 11:00:00,16.61,16.62,16.6,16.62,11624.0,16.3892,16.3991,16.3793,16.3991,11624.0
2017-10-12 11:05:00,16.61,16.62,16.61,16.62,4000.0,16.3892,16.3991,16.3892,16.3991,4000.0
2017-10-12 11:10:00,16.63,16.63,16.63,16.63,10708.0,16.4089,16.4089,16.4089,16.4089,10708.0
2017-10-12 11:15:00,16.64,16.64,16.63,16.63,20000.0,16.4188,16.4188,16.4089,16.4089,20000.0
2017-10-12 11:20:00,16.63,16.64,16.62,16.64,6904.0,16.4089,16.4188,16.3991,16.4188,6904.0
2017-10-12 11:25:00,16.63,16.64,16.63,16.63,24992.0,16.4089,16.4188,16.4089,16.4089,24992.0
2017-10-12 11:30:00,16.64,16.65,16.64,16.65,12800.0,16.4188,16.4287,16.4188,16.4287,12800.0
2017-10-12 11:35:00,16.65,16.65,16.65,16.65,10376.0,16.4287,16.4287,16.4287,16.4287,10376.0
2017-10-12 11:40:00,16.65,16.66,16.65,16.65,11760.0,16.4287,16.4385,16.4287,16.4287,11760.0
2017-10-12 11:45:00,16.65,16.65,16.64,16.65,6800.0,16.4287,16.4287,16.4188,16.4287,6800.0
2017-10-12 11:50:00,16.65,16.66,16.65,16.66,28476.0,16.4287,16.4385,16.4287,16.4385,28476.0
2017-10-12 11:55:00,16.66,16.66,16.66,16.66,19852.0,16.4385,16.4385,16.4385,16.4385,19852.0
2017-10-12 12:00:00,16.66,16.67,16.66,16.67,43980.0,16.4385,16.4484,16.4385,16.4484,43980.0
2017-10-12 12:05:00,16.67,16.69,16.67,16.68,109428.0,16.4484,16.4681,16.4484,16.4583,109428.0
2017-10-12 12:10:00,16.67,16.67,16.67,16.67,8760.0,16.4484,16.4484,16.4484,16.4484,8760.0
2017-10-12 12:15:00,16.67,16.67,16.66,16.66,35080.0,16.4484,16.4484,16.4385,16.4385,35080.0
2017-10-12 12:20:00,16.66,16.67,16.66,16.67,6000.0,16.4385,16.4484,16.4385,16.4484,6000.0
2017-10-12 12:25:00,16.66,16.66,16.66,16.66,2400.0,16.4385,16.4385,16.4385,16.4385,2400.0
2017-10-12 12:30:00,16.65,16.65,16.65,16.65,1200.0,16.4287,16.4287,16.4287,16.4287,1200.0
2017-10-12 12:35:00,16.65,16.65,16.64,16.64,51200.0,16.4287,16.4287,16.4188,16.4188,51200.0
2017-10-12 12:40:00,16.65,16.65,16.65,16.65,800.0,16.4287,16.4287,16.4287,16.4287,800.0
2017-10-12 12:45:00,16.65,16.65,16.63,16.64,13140.0,16.4287,16.4287,16.4089,16.4188,13140.0
2017-10-12 12:50:00,16.63,16.64,16.62,16.62,37600.0,16.4089,16.4188,16.3991,16.3991,37600.0
2017-10-12 12:55:00,16.63,16.64,16.63,16.64,15108.0,16.4089,16.4188,16.4089,16.4188,15108.0
2017-10-12 13:00:00,16.64,16.64,16.64,16.64,28452.0,16.4188,16.4188,16.4188,16.4188,28452.0
2017-10-12 13:05:00,16.65,16.66,16.64,16.66,120000.0,16.4287,16.4385,16.4188,16.4385,120000.0
2017-10-12 13:10:00,16.65,16.66,16.65,16.66,32800.0,16.4287,16.4385,16.4287,16.4385,32800.0
2017-10-12 13:15:00,16.66,16.66,16.66,16.66,36000.0,16.4385,16.4385,16.4385,16.4385,36000.0
2017-10-12 13:20:00,16.66,16.66,16.66,16.66,1200.0,16.4385,16.4385,16.4385,16.4385,1200.0
2017-10-12 13:25:00,16.67,16.67,16.65,16.66,10100.0,16.4484,16.4484,16.4287,16.4385,10100.0
2017-10-12 13:30:00,16.66,16.66,16.64,16.65,74340.0,16.4385,16.4385,16.4188,16.4287,74340.0
2017-10-12 13:35:00,16.66,16.67,16.65,16.66,26500.0,16.4385,16.4484,16.4287,16.4385,26500.0
2017-10-12 13:40:00,16.66,16.66,16.65,16.65,5960.0,16.4385,16.4385,16.4287,16.4287,5960.0
2017-10-12 13:45:00,16.64,16.64,16.64,16.64,13668.0,16.4188,16.4188,16.4188,16.4188,13668.0
2017-10-12 13:50:00,16.64,16.64,16.64,16.64,3376.0,16.4188,16.4188,16.4188,16.4188,3376.0
2017-10-12 13:55:00,16.64,16.65,16.64,16.64,62468.0,16.4188,16.4287,16.4188,16.4188,62468.0
2017-10-12 14:00:00,16.65,16.65,16.64,16.64,1600.0,16.4287,16.4287,16.4188,16.4188,1600.0
2017-10-12 14:05:00,16.65,16.66,16.65,16.65,16560.0,16.4287,16.4385,16.4287,16.4287,16560.0
2017-10-12 14:10:00,16.64,16.65,16.63,16.65,66860.0,16.4188,16.4287,16.4089,16.4287,66860.0
2017-10-12 14:15:00,16.64,16.64,16.64,16.64,1600.0,16.4188,16.4188,16.4188,16.4188,1600.0
2017-10-12 14:20:00,16.64,16.64,16.64,16.64,41016.0,16.4188,16.4188,16.4188,16.4188,41016.0
2017-10-12 14:25:00,16.63,16.64,16.63,16.63,3200.0,16.4089,16.4188,16.4089,16.4089,3200.0
2017-10-12 14:30:00,16.63,16.63,16.63,16.63,18380.0,16.4089,16.4089,16.4089,16.4089,18380.0
2017-10-12 14:35:00,16.63,16.64,16.62,16.64,51560.0,16.4089,16.4188,16.3991,16.4188,51560.0
2017-10-12 14:40:00,16.64,16.64,16.62,16.62,10128.0,16.4188,16.4188,16.3991,16.3991,10128.0
2017-10-12 14:45:00,16.62,16.62,16.6,16.6,45712.0,16.3991,16.3991,16.3793,16.3793,45712.0
2017-10-12 14:50:00,16.6,16.6,16.57,16.58,21960.0,16.3793,16.3793,16.3497,16.3596,21960.0
2017-10-12 14:55:00,16.57,16.58,16.57,16.57,13820.0,16.3497,16.3596,16.3497,16.3497,13820.0
2017-10-12 15:00:00,16.6,16.6,16.59,16.6,26212.0,16.3793,16.3793,16.3695,16.3793,26212.0
2017-10-12 15:05:00,16.59,16.6,16.59,16.59,18000.0,16.3695,16.3793,16.3695,16.3695,18000.0
2017-10-12 15:10:00,16.6,16.6,16.6,16.6,2220.0,16.3793,16.3793,16.3793,16.3793,2220.0
2017-10-12 15:15:00,16.6,16.61,16.6,16.61,4000.0,16.3793,16.3892,16.3793,16.3892,4000.0
2017-10-12 15:20:00,16.61,16.61,16.61,16.61,400.0,16.3892,16.3892,16.3892,16.3892,400.0
2017-10-12 15:25:00,16.61,16.61,16.59,16.59,64236.0,16.3892,16.3892,16.3695,16.3695,64236.0
2017-10-12 15:30:00,16.58,16.59,16.57,16.57,58800.0,16.3596,16.3695,16.3497,16.3497,58800.0
2017-10-12 15:35:00,16.57,16.58,16.56,16.57,66944.0,16.3497,16.3596,16.3399,16.3497,66944.0
2017-10-12 15:40:00,16.56,16.58,16.56,16.57,28136.0,16.3399,16.3596,16.3399,16.3497,28136.0
2017-10-12 15:45:00,16.57,16.57,16.55,16.55,57148.0,16.3497,16.3497,16.33,16.33,57148.0
2017-10-12 15:50:00,16.55,16.56,16.53,16.55,330136.0,16.33,16.3399,16.3103,16.33,330136.0
2017-10-12 15:55:00,16.56,16.57,16.54,16.56,441632.0,16.3399,16.3497,16.3201,16.3399,441632.0
2017-10-13 09:30:00,16.7,16.7,16.67,16.68,166704.0,16.478,16.478,16.4484,16.4583,166704.0
2017-10-13 09:35:00,16.67,16.68,16.67,16.67,109916.0,16.4484,16.4583,16.4484,16.4484,109916.0
2017-10-13 09:40:00,16.66,16.67,16.66,16.67,91800.0,16.4385,16.4484,16.4385,16.4484,91800.0
2017-10-13 09:45:00,16.66,16.69,16.66,16.68,44124.0,16.4385,16.4681,16.4385,16.4583,44124.0
2017-10-13 09:50:00,16.68,16.69,16.68,16.69,44000.0,16.4583,16.4681,16.4583,16.4681,44000.0
2017-10-13 09:55:00,16.69,16.69,16.66,16.66,106320.0,16.4681,16.4681,16.4385,16.4385,106320.0
2017-10-13 10:00:00,16.68,16.69,16.67,16.68,54320.0,16.4583,16.4681,16.4484,16.4583,54320.0
2017-10-13 10:05:00,16.69,16.7,16.68,16.7,61600.0,16.4681,16.478,16.4583,16.478,61600.0
2017-10-13 10:10:00,16.7,16.7,16.67,16.67,82792.0,16.478,16.478,16.4484,16.4484,82792.0
2017-10-13 10:15:00,16.69,16.7,16.68,16.68,22116.0,16.4681,16.478,16.4583,16.4583,22116.0
2017-10-13 10:20:00,16.7,16.72,16.7,16.7,77344.0,16.478,16.4977,16.478,16.478,77344.0
2017-10-13 10:25:00,16.7,16.72,16.7,16.72,15196.0,16.478,16.4977,16.478,16.4977,15196.0
2017-10-13 10:30:00,16.72,16.72,16.7,16.71,29004.0,16.4977,16.4977,16.478,16.4879,29004.0
2017-10-13 10:35:00,16.71,16.72,16.71,16.71,19260.0,16.4879,16.4977,16.4879,16.4879,19260.0
2017-10-13 10:40:00,16.71,16.72,16.68,16.69,55584.0,16.4879,16.4977,16.4583,16.4681,55584.0
2017-10-13 10:45:00,16.7,16.71,16.69,16.69,10400.0,16.478,16.4879,16.4681,16.4681,10400.0
2017-10-13 10:50:00,16.68,16.68,16.67,16.67,29000.0,16.4583,16.4583,16.4484,16.4484,29000.0
2017-10-13 10:55:00,16.68,16.68,16.68,16.68,10760.0,16.4583,16.4583,16.4583,16.4583,10760.0
2017-10-13 11:00:00,16.68,16.69,16.68,16.68,19000.0,16.4583,16.4681,16.4583,16.4583,19000.0
2017-10-13 11:05:00,16.67,16.68,16.67,16.67,26768.0,16.4484,16.4583,16.4484,16.4484,26768.0
2017-10-13 11:10:00,16.68,16.68,16.68,16.68,6800.0,16.4583,16.4583,16.4583,16.4583,6800.0
2017-10-13 11:15:00,16.68,16.7,16.68,16.69,55116.0,16.4583,16.478,16.4583,16.4681,55116.0
2017-10-13 11:20:00,16.69,16.69,16.68,16.68,10400.0,16.4681,16.4681,16.4583,16.4583,10400.0
2017-10-13 11:25:00,16.7,16.7,16.68,16.68,10800.0,16.478,16.478,16.4583,16.4583,10800.0
2017-10-13 11:30:00,16.69,16.69,16.67,16.67,27652.0,16.4681,16.4681,16.4484,16.4484,27652.0
2017-10-13 11:35:00,16.68,16.68,16.68,16.68,6060.0,16.4583,16.4583,16.4583,16.4583,6060.0
2017-10-13 11:40:00,16.69,16.69,16.69,16.69,16400.0,16.4681,16.4681,16.4681,16.4681,16400.0
2017-10-13 11:45:00,16.69,16.7,16.69,16.7,4328.0,16.4681,16.478,16.4681,16.478,4328.0
2017-10-13 11:50:00,16.69,16.7,16.69,16.7,110000.0,16.4681,16.478,16.4681,16.478,110000.0
2017-10-13 11:55:00,16.7,16.71,16.7,16.7,19200.0,16.478,16.4879,16.478,16.478,19200.0
2017-10-13 12:00:00,16.7,16.71,16.7,16.71,19320.0,16.478,16.4879,16.478,16.4879,19320.0
2017-10-13 12:05:00,16.7,16.7,16.7,16.7,2000.0,16.478,16.478,16.478,16.478,2000.0
2017-10-13 12:10:00,16.7,16.7,16.69,16.69,14100.0,16.478,16.478,16.4681,16.4681,14100.0
2017-10-13 12:15:00,16.69,16.69,16.68,16.69,10920.0,16.4681,16.4681,16.4583,16.4681,10920.0
2017-10-13 12:20:00,16.69,16.69,16.69,16.69,616.0,16.4681,16.4681,16.4681,16.4681,616.0
2017-10-13 12:25:00,16.7,16.71,16.7,16.71,25384.0,16.478,16.4879,16.478,16.4879,25384.0
2017-10-13 12:30:00,16.71,16.71,16.71,16.71,7860.0,16.4879,16.4879,16.4879,16.4879,7860.0
2017-10-13 12:35:00,16.72,16.72,16.69,16.7,17600.0,16.4977,16.4977,16.4681,16.478,17600.0
2017-10-13 12:40:00,16.7,16.7,16.7,16.7,3800.0,16.478,16.478,16.478,16.478,3800.0
2017-10-13 12:45:00,16.71,16.71,16.71,16.71,4600.0,16.4879,16.4879,16.4879,16.4879,4600.0
2017-10-13 12:50:00,16.71,16.71,16.71,16.71,3600.0,16.4879,16.4879,16.4879,16.4879,3600.0
2017-10-13 12:55:00,16.71,16.71,16.71,16.71,44520.0,16.4879,16.4879,16.4879,16.4879,44520.0
2017-10-13 13:00:00,16.71,16.72,16.71,16.71,40768.0,16.4879,16.4977,16.4879,16.4879,40768.0
2017-10-13 13:05:00,16.71,16.72,16.71,16.72,64324.0,16.4879,16.4977,16.4879,16.4977,64324.0
2017-10-13 13:10:00,16.72,16.72,16.71,16.71,4800.0,16.4977,16.4977,16.4879,16.4879,4800.0
2017-10-13 13:15:00,16.71,16.73,16.71,16.71,79772.0,16.4879,16.5076,16.4879,16.4879,79772.0
2017-10-13 13:20:00,16.71,16.72,16.71,16.72,4800.0,16.4879,16.4977,16.4879,16.4977,4800.0
2017-10-13 13:25:00,16.72,16.72,16.71,16.71,5656.0,16.4977,16.4977,16.4879,16.4879,5656.0
2017-10-13 13:30:00,16.72,16.72,16.72,16.72,1600.0,16.4977,16.4977,16.4977,16.4977,1600.0
2017-10-13 13:35:00,16.72,16.72,16.71,16.71,12428.0,16.4977,16.4977,16.4879,16.4879,12428.0
2017-10-13 13:40:00,16.71,16.72,16.71,16.71,26260.0,16.4879,16.4977,16.4879,16.4879,26260.0
2017-10-13 13:45:00,16.71,16.71,16.71,16.71,6800.0,16.4879,16.4879,16.4879,16.4879,6800.0
2017-10-13 13:50:00,16.71,16.71,16.71,16.71,0.0,16.4879,16.4879,16.4879,16.4879,0.0
2017-10-13 13:55:00,16.7,16.7,16.69,16.69,6208.0,16.478,16.478,16.4681,16.4681,6208.0
2017-10-13 14:00:00,16.7,16.7,16.7,16.7,7388.0,16.478,16.478,16.478,16.478,7388.0
2017-10-13 14:05:00,16.7,16.7,16.7,16.7,3600.0,16.478,16.478,16.478,16.478,3600.0
2017-10-13 14:10:00,16.7,16.71,16.7,16.71,1200.0,16.478,16.4879,16.478,16.4879,1200.0
2017-10-13 14:15:00,16.71,16.71,16.7,16.7,9000.0,16.4879,16.4879,16.478,16.478,9000.0
2017-10-13 14:20:00,16.7,16.7,16.69,16.69,35200.0,16.478,16.478,16.4681,16.4681,35200.0
2017-10-13 14:25:00,16.7,16.7,16.7,16.7,28520.0,16.478,16.478,16.478,16.478,28520.0
2017-10-13 14:30:00,16.7,16.7,16.69,16.69,4400.0,16.478,16.478,16.4681,16.4681,4400.0
2017-10-13 14:35:00,16.7,16.7,16.69,16.69,7200.0,16.478,16.478,16.4681,16.4681,7200.0
2017-10-13 14:40:00,16.69,16.69,16.68,16.69,6400.0,16.4681,16.4681,16.4583,16.4681,6400.0
2017-10-13 14:45:00,16.68,16.69,16.68,16.69,5648.0,16.4583,16.4681,16.4583,16.4681,5648.0
2017-10-13 14:50:00,16.68,16.7,16.68,16.69,3600.0,16.4583,16.478,16.4583,16.4681,3600.0
2017-10-13 14:55:00,16.7,16.7,16.7,16.7,1600.0,16.478,16.478,16.478,16.478,1600.0
2017-10-13 15:00:00,16.7,16.71,16.7,16.71,6000.0,16.478,16.4879,16.478,16.4879,6000.0
2017-10-13 15:05:00,16.71,16.71,16.7,16.7,1200.0,16.4879,16.4879,16.478,16.478,1200.0
2017-10-13 15:10:00,16.71,16.71,16.7,16.71,10400.0,16.4879,16.4879,16.478,16.4879,10400.0
2017-10-13 15:15:00,16.7,16.7,16.7,16.7,1200.0,16.478,16.478,16.478,16.478,1200.0
2017-10-13 15:20:00,16.7,16.7,16.7,16.7,4000.0,16.478,16.478,16.478,16.478,4000.0
2017-10-13 15:25:00,16.7,16.7,16.7,16.7,6800.0,16.478,16.478,16.478,16.478,6800.0
2017-10-13 15:30:00,16.7,16.7,16.69,16.7,26448.0,16.478,16.478,16.4681,16.478,26448.0
2017-10-13 15:35:00,16.7,16.7,16.69,16.7,11180.0,16.478,16.478,16.4681,16.478,11180.0
2017-10-13 15:40:00,16.69,16.69,16.68,16.68,25024.0,16.4681,16.4681,16.4583,16.4583,25024.0
2017-10-13 15:45:00,16.68,16.68,16.68,16.68,64024.0,16.4583,16.4583,16.4583,16.4583,64024.0
2017-10-13 15:50:00,16.68,16.68,16.67,16.68,103756.0,16.4583,16.4583,16.4484,16.4583,103756.0
2017-10-13 15:55:00,16.68,16.68,16.67,16.68,180144.0,16.4583,16.4583,16.4484,16.4583,180144.0
2017-10-16 09:30:00,16.76,16.79,16.76,16.79,518932.0,16.5372,16.5668,16.5372,16.5668,518932.0
2017-10-16 09:35:00,16.79,16.8,16.79,16.79,153628.0,16.5668,16.5767,16.5668,16.5668,153628.0
2017-10-16 09:40:00,16.78,16.81,16.78,16.8,101600.0,16.5569,16.5865,16.5569,16.5767,101600.0
2017-10-16 09:45:00,16.8,16.81,16.79,16.8,72184.0,16.5767,16.5865,16.5668,16.5767,72184.0
2017-10-16 09:50:00,16.8,16.8,16.78,16.79,13600.0,16.5767,16.5767,16.5569,16.5668,13600.0
2017-10-16 09:55:00,16.79,16.8,16.79,16.79,15072.0,16.5668,16.5767,16.5668,16.5668,15072.0
2017-10-16 10:00:00,16.8,16.81,16.8,16.8,30336.0,16.5767,16.5865,16.5767,16.5767,30336.0
2017-10-16 10:05:00,16.8,16.8,16.78,16.78,103044.0,16.5767,16.5767,16.5569,16.5569,103044.0
2017-10-16 10:10:00,16.77,16.78,16.77,16.78,6400.0,16.5471,16.5569,16.5471,16.5569,6400.0
2017-10-16 10:15:00,16.77,16.77,16.75,16.75,65196.0,16.5471,16.5471,16.5273,16.5273,65196.0
2017-10-16 10:20:00,16.74,16.75,16.73,16.75,44200.0,16.5175,16.5273,16.5076,16.5273,44200.0
2017-10-16 10:25:00,16.75,16.76,16.75,16.76,10660.0,16.5273,16.5372,16.5273,16.5372,10660.0
2017-10-16 10:30:00,16.75,16.76,16.75,16.76,6464.0,16.5273,16.5372,16.5273,16.5372,6464.0
2017-10-16 10:35:00,16.76,16.76,16.74,16.74,29228.0,16.5372,16.5372,16.5175,16.5175,29228.0
2017-10-16 10:40:00,16.74,16.77,16.74,16.77,21200.0,16.5175,16.5471,16.5175,16.5471,21200.0
2017-10-16 10:45:00,16.77,16.77,16.75,16.75,15552.0,16.5471,16.5471,16.5273,16.5273,15552.0
2017-10-16 10:50:00,16.76,16.77,16.76,16.77,4800.0,16.5372,16.5471,16.5372,16.5471,4800.0
2017-10-16 10:55:00,16.77,16.77,16.75,16.75,9200.0,16.5471,16.5471,16.5273,16.5273,9200.0
2017-10-16 11:00:00,16.77,16.77,16.76,16.77,25348.0,16.5471,16.5471,16.5372,16.5471,25348.0
2017-10-16 11:05:00,16.77,16.77,16.75,16.75,25200.0,16.5471,16.5471,16.5273,16.5273,25200.0
2017-10-16 11:10:00,16.75,16.76,16.75,16.75,50000.0,16.5273,16.5372,16.5273,16.5273,50000.0
2017-10-16 11:15:00,16.75,16.75,16.74,16.75,100816.0,16.5273,16.5273,16.5175,16.5273,100816.0
2017-10-16 11:20:00,16.77,16.78,16.76,16.78,27000.0,16.5471,16.5569,16.5372,16.5569,27000.0
2017-10-16 11:25:00,16.78,16.78,16.77,16.77,29552.0,16.5569,16.5569,16.5471,16.5471,29552.0
2017-10-16 11:30:00,16.77,16.78,16.77,16.77,5600.0,16.5471,16.5569,16.5471,16.5471,5600.0
2017-10-16 11:35:00,16.78,16.78,16.77,16.77,3800.0,16.5569,16.5569,16.5471,16.5471,3800.0
2017-10-16 11:40:00,16.78,16.78,16.77,16.77,10520.0,16.5569,16.5569,16.5471,16.5471,10520.0
2017-10-16 11:45:00,16.78,16.78,16.77,16.78,4960.0,16.5569,16.5569,16.5471,16.5569,4960.0
2017-10-16 11:50:00,16.78,16.78,16.77,16.77,5520.0,16.5569,16.5569,16.5471,16.5471,5520.0
2017-10-16 11:55:00,16.77,16.77,16.76,16.77,10400.0,16.5471,16.5471,16.5372,16.5471,10400.0
2017-10-16 12:00:00,16.77,16.77,16.76,16.76,8000.0,16.5471,16.5471,16.5372,16.5372,8000.0
2017-10-16 12:05:00,16.75,16.75,16.75,16.75,2000.0,16.5273,16.5273,16.5273,16.5273,2000.0
2017-10-16 12:10:00,16.75,16.75,16.73,16.73,20460.0,16.5273,16.5273,16.5076,16.5076,20460.0
2017-10-16 12:15:00,16.73,16.73,16.71,16.71,67516.0,16.5076,16.5076,16.4879,16.4879,67516.0
2017-10-16 12:20:00,16.7,16.72,16.7,16.72,37000.0,16.478,16.4977,16.478,16.4977,37000.0
2017-10-16 12:25:00,16.72,16.72,16.72,16.72,24800.0,16.4977,16.4977,16.4977,16.4977,24800.0
2017-10-16 12:30:00,16.72,16.72,16.72,16.72,800.0,16.4977,16.4977,16.4977,16.4977,800.0
2017-10-16 12:35:00,16.73,16.73,16.73,16.73,1656.0,16.5076,16.5076,16.5076,16.5076,1656.0
2017-10-16 12:40:00,16.74,16.75,16.73,16.74,15600.0,16.5175,16.5273,16.5076,16.5175,15600.0
2017-10-16 12:45:00,16.74,16.74,16.73,16.74,7376.0,16.5175,16.5175,16.5076,16.5175,7376.0
2017-10-16 12:50:00,16.74,16.74,16.74,16.74,1200.0,16.5175,16.5175,16.5175,16.5175,1200.0
2017-10-16 12:55:00,16.74,16.74,16.74,16.74,3600.0,16.5175,16.5175,16.5175,16.5175,3600.0
2017-10-16 13:00:00,16.72,16.72,16.72,16.72,1000.0,16.4977,16.4977,16.4977,16.4977,1000.0
2017-10-16 13:05:00,16.72,16.72,16.72,16.72,1000.0,16.4977,16.4977,16.4977,16.4977,1000.0
2017-10-16 13:10:00,16.73,16.73,16.72,16.72,6552.0,16.5076,16.5076,16.4977,16.4977,6552.0
2017-10-16 13:15:00,16.74,16.74,16.74,16.74,6200.0,16.5175,16.5175,16.5175,16.5175,6200.0
2017-10-16 13:20:00,16.75,16.75,16.75,16.75,2800.0,16.5273,16.5273,16.5273,16.5273,2800.0
2017-10-16 13:25:00,16.74,16.74,16.74,16.74,660.0,16.5175,16.5175,16.5175,16.5175,660.0
2017-10-16 13:30:00,16.75,16.76,16.75,16.76,33280.0,16.5273,16.5372,16.5273,16.5372,33280.0
2017-10-16 13:35:00,16.76,16.76,16.75,16.75,6048.0,16.5372,16.5372,16.5273,16.5273,6048.0
2017-10-16 13:40:00,16.75,16.75,16.75,16.75,1600.0,16.5273,16.5273,16.5273,16.5273,1600.0
2017-10-16 13:45:00,16.75,16.75,16.75,16.75,2400.0,16.5273,16.5273,16.5273,16.5273,2400.0
2017-10-16 13:50:00,16.75,16.75,16.75,16.75,8920.0,16.5273,16.5273,16.5273,16.5273,8920.0
2017-10-16 13:55:00,16.75,16.75,16.74,16.74,14000.0,16.5273,16.5273,16.5175,16.5175,14000.0
2017-10-16 14:00:00,16.74,16.74,16.74,16.74,1812.0,16.5175,16.5175,16.5175,16.5175,1812.0
2017-10-16 14:05:00,16.75,16.75,16.75,16.75,2800.0,16.5273,16.5273,16.5273,16.5273,2800.0
2017-10-16 14:10:00,16.75,16.76,16.75,16.75,16400.0,16.5273,16.5372,16.5273,16.5273,16400.0
2017-10-16 14:15:00,16.75,16.75,16.74,16.75,2280.0,16.5273,16.5273,16.5175,16.5273,2280.0
2017-10-16 14:20:00,16.75,16.76,16.75,16.76,2800.0,16.5273,16.5372,16.5273,16.5372,2800.0
2017-10-16 14:25:00,16.76,16.76,16.75,16.76,64000.0,16.5372,16.5372,16.5273,16.5372,64000.0
2017-10-16 14:30:00,16.75,16.75,16.75,16.75,3436.0,16.5273,16.5273,16.5273,16.5273,3436.0
2017-10-16 14:35:00,16.75,16.75,16.75,16.75,3600.0,16.5273,16.5273,16.5273,16.5273,3600.0
2017-10-16 14:40:00,16.76,16.76,16.76,16.76,2800.0,16.5372,16.5372,16.5372,16.5372,2800.0
2017-10-16 14:45:00,16.76,16.76,16.75,16.76,6344.0,16.5372,16.5372,16.5273,16.5372,6344.0
2017-10-16 14:50:00,16.76,16.77,16.76,16.77,5200.0,16.5372,16.5471,16.5372,16.5471,5200.0
2017-10-16 14:55:00,16.76,16.76,16.76,16.76,14624.0,16.5372,16.5372,16.5372,16.5372,14624.0
2017-10-16 15:00:00,16.77,16.77,16.77,16.77,2000.0,16.5471,16.5471,16.5471,16.5471,2000.0
2017-10-16 15:05:00,16.77,16.77,16.77,16.77,10228.0,16.5471,16.5471,16.5471,16.5471,10228.0
2017-10-16 15:10:00,16.77,16.78,16.77,16.78,25512.0,16.5471,16.5569,16.5471,16.5569,25512.0
2017-10-16 15:15:00,16.78,16.78,16.77,16.77,21952.0,16.5569,16.5569,16.5471,16.5471,21952.0
2017-10-16 15:20:00,16.78,16.78,16.77,16.77,4280.0,16.5569,16.5569,16.5471,16.5471,4280.0
2017-10-16 15:25:00,16.77,16.78,16.77,16.78,22600.0,16.5471,16.5569,16.5471,16.5569,22600.0
2017-10-16 15:30:00,16.78,16.79,16.78,16.79,6400.0,16.5569,16.5668,16.5569,16.5668,6400.0
2017-10-16 15:35:00,16.78,16.79,16.78,16.79,57428.0,16.5569,16.5668,16.5569,16.5668,57428.0
2017-10-16 15:40:00,16.79,16.8,16.79,16.79,40796.0,16.5668,16.5767,16.5668,16.5668,40796.0
2017-10-16 15:45:00,16.79,16.79,16.78,16.78,85324.0,16.5668,16.5668,16.5569,16.5569,85324.0
2017-10-16 15:50:00,16.78,16.79,16.78,16.79,50900.0,16.5569,16.5668,16.5569,16.5668,50900.0
2017-10-16 15:55:00,16.79,16.8,16.79,16.8,176024.0,16.5668,16.5767,16.5668,16.5767,176024.0
2017-10-17 09:30:00,16.79,16.79,16.77,16.78,125764.0,16.5668,16.5668,16.5471,16.5569,125764.0
2017-10-17 09:35:00,16.77,16.77,16.76,16.77,171068.0,16.5471,16.5471,16.5372,16.5471,171068.0
2017-10-17 09:40:00,16.78,16.78,16.76,16.77,103616.0,16.5569,16.5569,16.5372,16.5471,103616.0
2017-10-17 09:45:00,16.77,16.77,16.76,16.76,38056.0,16.5471,16.5471,16.5372,16.5372,38056.0
2017-10-17 09:50:00,16.77,16.78,16.76,16.77,32012.0,16.5471,16.5569,16.5372,16.5471,32012.0
2017-10-17 09:55:00,16.78,16.78,16.77,16.78,65320.0,16.5569,16.5569,16.5471,16.5569,65320.0
2017-10-17 10:00:00,16.78,16.79,16.77,16.79,63760.0,16.5569,16.5668,16.5471,16.5668,63760.0
2017-10-17 10:05:00,16.79,16.8,16.79,16.8,59380.0,16.5668,16.5767,16.5668,16.5767,59380.0
2017-10-17 10:10:00,16.8,16.81,16.78,16.79,62672.0,16.5767,16.5865,16.5569,16.5668,62672.0
2017-10-17 10:15:00,16.79,16.79,16.77,16.77,15116.0,16.5668,16.5668,16.5471,16.5471,15116.0
2017-10-17 10:20:00,16.77,16.78,16.76,16.76,25228.0,16.5471,16.5569,16.5372,16.5372,25228.0
2017-10-17 10:25:00,16.75,16.76,16.75,16.75,28232.0,16.5273,16.5372,16.5273,16.5273,28232.0
2017-10-17 10:30:00,16.75,16.76,16.75,16.76,20800.0,16.5273,16.5372,16.5273,16.5372,20800.0
2017-10-17 10:35:00,16.76,16.77,16.76,16.77,10196.0,16.5372,16.5471,16.5372,16.5471,10196.0
2017-10-17 10:40:00,16.77,16.77,16.74,16.75,86604.0,16.5471,16.5471,16.5175,16.5273,86604.0
2017-10-17 10:45:00,16.75,16.77,16.75,16.77,34176.0,16.5273,16.5471,16.5273,16.5471,34176.0
2017-10-17 10:50:00,16.77,16.79,16.77,16.79,53540.0,16.5471,16.5668,16.5471,16.5668,53540.0
2017-10-17 10:55:00,16.79,16.79,16.78,16.78,22800.0,16.5668,16.5668,16.5569,16.5569,22800.0
2017-10-17 11:00:00,16.78,16.8,16.78,16.8,26232.0,16.5569,16.5767,16.5569,16.5767,26232.0
2017-10-17 11:05:00,16.8,16.81,16.8,16.81,36180.0,16.5767,16.5865,16.5767,16.5865,36180.0
2017-10-17 11:10:00,16.81,16.81,16.81,16.81,2000.0,16.5865,16.5865,16.5865,16.5865,2000.0
2017-10-17 11:15:00,16.81,16.82,16.81,16.82,22000.0,16.5865,16.5964,16.5865,16.5964,22000.0
2017-10-17 11:20:00,16.82,16.82,16.81,16.81,40312.0,16.5964,16.5964,16.5865,16.5865,40312.0
2017-10-17 11:25:00,16.81,16.81,16.8,16.8,7200.0,16.5865,16.5865,16.5767,16.5767,7200.0
2017-10-17 11:30:00,16.8,16.8,16.78,16.79,8044.0,16.5767,16.5767,16.5569,16.5668,8044.0
2017-10-17 11:35:00,16.79,16.8,16.79,16.8,17104.0,16.5668,16.5767,16.5668,16.5767,17104.0
2017-10-17 11:40:00,16.8,16.8,16.79,16.79,4000.0,16.5767,16.5767,16.5668,16.5668,4000.0
2017-10-17 11:45:00,16.8,16.8,16.78,16.78,5200.0,16.5767,16.5767,16.5569,16.5569,5200.0
2017-10-17 11:50:00,16.78,16.78,16.76,16.77,5080.0,16.5569,16.5569,16.5372,16.5471,5080.0
2017-10-17 11:55:00,16.78,16.78,16.77,16.78,17592.0,16.5569,16.5569,16.5471,16.5569,17592.0
2017-10-17 12:00:00,16.78,16.78,16.78,16.78,2400.0,16.5569,16.5569,16.5569,16.5569,2400.0
2017-10-17 12:05:00,16.77,16.78,16.77,16.78,3600.0,16.5471,16.5569,16.5471,16.5569,3600.0
2017-10-17 12:10:00,16.78,16.78,16.78,16.78,3000.0,16.5569,16.5569,16.5569,16.5569,3000.0
2017-10-17 12:15:00,16.79,16.79,16.79,16.79,800.0,16.5668,16.5668,16.5668,16.5668,800.0
2017-10-17 12:20:00,16.79,16.79,16.78,16.79,3668.0,16.5668,16.5668,16.5569,16.5668,3668.0
2017-10-17 12:25:00,16.79,16.79,16.79,16.79,70328.0,16.5668,16.5668,16.5668,16.5668,70328.0
2017-10-17 12:30:00,16.79,16.79,16.77,16.78,68400.0,16.5668,16.5668,16.5471,16.5569,68400.0
2017-10-17 12:35:00,16.78,16.79,16.78,16.79,9388.0,16.5569,16.5668,16.5569,16.5668,9388.0
2017-10-17 12:40:00,16.79,16.79,16.79,16.79,1400.0,16.5668,16.5668,16.5668,16.5668,1400.0
2017-10-17 12:45:00,16.79,16.79,16.79,16.79,6800.0,16.5668,16.5668,16.5668,16.5668,6800.0
2017-10-17 12:50:00,16.79,16.79,16.78,16.79,7440.0,16.5668,16.5668,16.5569,16.5668,7440.0
2017-10-17 12:55:00,16.79,16.79,16.78,16.78,1200.0,16.5668,16.5668,16.5569,16.5569,1200.0
2017-10-17 13:00:00,16.79,16.8,16.79,16.79,74580.0,16.5668,16.5767,16.5668,16.5668,74580.0
2017-10-17 13:05:00,16.8,16.8,16.8,16.8,2400.0,16.5767,16.5767,16.5767,16.5767,2400.0
2017-10-17 13:10:00,16.8,16.8,16.8,16.8,1600.0,16.5767,16.5767,16.5767,16.5767,1600.0
2017-10-17 13:15:00,16.8,16.8,16.8,16.8,2000.0,16.5767,16.5767,16.5767,16.5767,2000.0
2017-10-17 13:20:00,16.8,16.8,16.79,16.79,3600.0,16.5767,16.5767,16.5668,16.5668,3600.0
2017-10-17 13:25:00,16.79,16.8,16.79,16.79,6800.0,16.5668,16.5767,16.5668,16.5668,6800.0
2017-10-17 13:30:00,16.78,16.78,16.77,16.78,80968.0,16.5569,16.5569,16.5471,16.5569,80968.0
2017-10-17 13:35:00,16.78,16.79,16.78,16.79,5200.0,16.5569,16.5668,16.5569,16.5668,5200.0
2017-10-17 13:40:00,16.79,16.79,16.79,16.79,3600.0,16.5668,16.5668,16.5668,16.5668,3600.0
2017-10-17 13:45:00,16.78,16.79,16.78,16.79,1600.0,16.5569,16.5668,16.5569,16.5668,1600.0
2017-10-17 13:50:00,16.79,16.79,16.78,16.78,5200.0,16.5668,16.5668,16.5569,16.5569,5200.0
2017-10-17 13:55:00,16.78,16.78,16.78,16.78,3000.0,16.5569,16.5569,16.5569,16.5569,3000.0
2017-10-17 14:00:00,16.79,16.79,16.79,16.79,2700.0,16.5668,16.5668,16.5668,16.5668,2700.0
2017-10-17 14:05:00,16.8,16.8,16.79,16.79,22720.0,16.5767,16.5767,16.5668,16.5668,22720.0
2017-10-17 14:10:00,16.79,16.79,16.79,16.79,800.0,16.5668,16.5668,16.5668,16.5668,800.0
2017-10-17 14:15:00,16.8,16.8,16.79,16.8,4000.0,16.5767,16.5767,16.5668,16.5767,4000.0
2017-10-17 14:20:00,16.8,16.8,16.8,16.8,10400.0,16.5767,16.5767,16.5767,16.5767,10400.0
2017-10-17 14:25:00,16.79,16.8,16.79,16.8,6800.0,16.5668,16.5767,16.5668,16.5767,6800.0
2017-10-17 14:30:00,16.8,16.8,16.79,16.79,3320.0,16.5767,16.5767,16.5668,16.5668,3320.0
2017-10-17 14:35:00,16.79,16.8,16.79,16.8,2400.0,16.5668,16.5767,16.5668,16.5767,2400.0
2017-10-17 14:40:00,16.79,16.8,16.79,16.8,10400.0,16.5668,16.5767,16.5668,16.5767,10400.0
2017-10-17 14:45:00,16.8,16.81,16.8,16.81,18684.0,16.5767,16.5865,16.5767,16.5865,18684.0
2017-10-17 14:50:00,16.81,16.81,16.81,16.81,4200.0,16.5865,16.5865,16.5865,16.5865,4200.0
2017-10-17 14:55:00,16.81,16.81,16.81,16.81,22400.0,16.5865,16.5865,16.5865,16.5865,22400.0
2017-10-17 15:00:00,16.81,16.81,16.81,16.81,1600.0,16.5865,16.5865,16.5865,16.5865,1600.0
2017-10-17 15:05:00,16.81,16.81,16.81,16.81,7200.0,16.5865,16.5865,16.5865,16.5865,7200.0
2017-10-17 15:10:00,16.82,16.82,16.81,16.81,28400.0,16.5964,16.5964,16.5865,16.5865,28400.0
2017-10-17 15:15:00,16.8,16.81,16.8,16.8,17800.0,16.5767,16.5865,16.5767,16.5767,17800.0
2017-10-17 15:20:00,16.8,16.81,16.8,16.8,4064.0,16.5767,16.5865,16.5767,16.5767,4064.0
2017-10-17 15:25:00,16.8,16.81,16.8,16.81,30280.0,16.5767,16.5865,16.5767,16.5865,30280.0
2017-10-17 15:30:00,16.81,16.83,16.81,16.83,18800.0,16.5865,16.6063,16.5865,16.6063,18800.0
2017-10-17 15:35:00,16.83,16.83,16.83,16.83,13000.0,16.6063,16.6063,16.6063,16.6063,13000.0
2017-10-17 15:40:00,16.83,16.84,16.83,16.84,56800.0,16.6063,16.6161,16.6063,16.6161,56800.0
2017-10-17 15:45:00,16.84,16.84,16.83,16.83,29600.0,16.6161,16.6161,16.6063,16.6063,29600.0
2017-10-17 15:50:00,16.83,16.84,16.83,16.84,90304.0,16.6063,16.6161,16.6063,16.6161,90304.0
2017-10-17 15:55:00,16.84,16.84,16.83,16.84,145912.0,16.6161,16.6161,16.6063,16.6161,145912.0
2017-10-18 09:30:00,16.87,16.88,16.86,16.86,55688.0,16.6457,16.6556,16.6359,16.6359,55688.0
2017-10-18 09:35:00,16.86,16.86,16.85,16.85,90212.0,16.6359,16.6359,16.626,16.626,90212.0
2017-10-18 09:40:00,16.85,16.85,16.81,16.83,62324.0,16.626,16.626,16.5865,16.6063,62324.0
2017-10-18 09:45:00,16.82,16.82,16.78,16.78,69048.0,16.5964,16.5964,16.5569,16.5569,69048.0
2017-10-18 09:50:00,16.78,16.81,16.78,16.8,47272.0,16.5569,16.5865,16.5569,16.5767,47272.0
2017-10-18 09:55:00,16.8,16.8,16.79,16.79,14776.0,16.5767,16.5767,16.5668,16.5668,14776.0
2017-10-18 10:00:00,16.79,16.81,16.79,16.81,25100.0,16.5668,16.5865,16.5668,16.5865,25100.0
2017-10-18 10:05:00,16.8,16.8,16.77,16.77,69320.0,16.5767,16.5767,16.5471,16.5471,69320.0
2017-10-18 10:10:00,16.78,16.78,16.75,16.77,22136.0,16.5569,16.5569,16.5273,16.5471,22136.0
2017-10-18 10:15:00,16.78,16.79,16.78,16.78,19504.0,16.5569,16.5668,16.5569,16.5569,19504.0
2017-10-18 10:20:00,16.79,16.79,16.79,16.79,9364.0,16.5668,16.5668,16.5668,16.5668,9364.0
2017-10-18 10:25:00,16.8,16.81,16.8,16.81,26000.0,16.5767,16.5865,16.5767,16.5865,26000.0
2017-10-18 10:30:00,16.81,16.83,16.81,16.83,76440.0,16.5865,16.6063,16.5865,16.6063,76440.0
2017-10-18 10:35:00,16.82,16.83,16.82,16.82,21136.0,16.5964,16.6063,16.5964,16.5964,21136.0
2017-10-18 10:40:00,16.82,16.83,16.82,16.83,39600.0,16.5964,16.6063,16.5964,16.6063,39600.0
2017-10-18 10:45:00,16.83,16.84,16.83,16.83,15400.0,16.6063,16.6161,16.6063,16.6063,15400.0
2017-10-18 10:50:00,16.84,16.84,16.83,16.83,31100.0,16.6161,16.6161,16.6063,16.6063,31100.0
2017-10-18 10:55:00,16.83,16.84,16.82,16.82,91600.0,16.6063,16.6161,16.5964,16.5964,91600.0
2017-10-18 11:00:00,16.82,16.82,16.82,16.82,8800.0,16.5964,16.5964,16.5964,16.5964,8800.0
2017-10-18 11:05:00,16.82,16.82,16.82,16.82,29116.0,16.5964,16.5964,16.5964,16.5964,29116.0
2017-10-18 11:10:00,16.81,16.83,16.81,16.83,7200.0,16.5865,16.6063,16.5865,16.6063,7200.0
2017-10-18 11:15:00,16.81,16.81,16.8,16.81,114560.0,16.5865,16.5865,16.5767,16.5865,114560.0
2017-10-18 11:20:00,16.81,16.81,16.79,16.79,22576.0,16.5865,16.5865,16.5668,16.5668,22576.0
2017-10-18 11:25:00,16.79,16.81,16.79,16.81,10000.0,16.5668,16.5865,16.5668,16.5865,10000.0
2017-10-18 11:30:00,16.81,16.81,16.81,16.81,4456.0,16.5865,16.5865,16.5865,16.5865,4456.0
2017-10-18 11:35:00,16.8,16.82,16.8,16.81,6400.0,16.5767,16.5964,16.5767,16.5865,6400.0
2017-10-18 11:40:00,16.81,16.81,16.81,16.81,10400.0,16.5865,16.5865,16.5865,16.5865,10400.0
2017-10-18 11:45:00,16.81,16.82,16.81,16.81,16400.0,16.5865,16.5964,16.5865,16.5865,16400.0
2017-10-18 11:50:00,16.81,16.81,16.8,16.8,12364.0,16.5865,16.5865,16.5767,16.5767,12364.0
2017-10-18 11:55:00,16.8,16.81,16.8,16.8,8620.0,16.5767,16.5865,16.5767,16.5767,8620.0
2017-10-18 12:00:00,16.79,16.82,16.79,16.81,17632.0,16.5668,16.5964,16.5668,16.5865,17632.0
2017-10-18 12:05:00,16.82,16.83,16.82,16.83,9600.0,16.5964,16.6063,16.5964,16.6063,9600.0
2017-10-18 12:10:00,16.82,16.82,16.82,16.82,1600.0,16.5964,16.5964,16.5964,16.5964,1600.0
2017-10-18 12:15:00,16.83,16.83,16.83,16.83,4900.0,16.6063,16.6063,16.6063,16.6063,4900.0
2017-10-18 12:20:00,16.83,16.84,16.83,16.84,25956.0,16.6063,16.6161,16.6063,16.6161,25956.0
2017-10-18 12:25:00,16.84,16.85,16.84,16.84,10640.0,16.6161,16.626,16.6161,16.6161,10640.0
2017-10-18 12:30:00,16.85,16.85,16.85,16.85,12000.0,16.626,16.626,16.626,16.626,12000.0
2017-10-18 12:35:00,16.85,16.86,16.85,16.85,16400.0,16.626,16.6359,16.626,16.626,16400.0
2017-10-18 12:40:00,16.85,16.85,16.85,16.85,34400.0,16.626,16.626,16.626,16.626,34400.0
2017-10-18 12:45:00,16.85,16.86,16.85,16.86,4000.0,16.626,16.6359,16.626,16.6359,4000.0
2017-10-18 12:50:00,16.86,16.86,16.86,16.86,7600.0,16.6359,16.6359,16.6359,16.6359,7600.0
2017-10-18 12:55:00,16.86,16.86,16.84,16.84,32200.0,16.6359,16.6359,16.6161,16.6161,32200.0
2017-10-18 13:00:00,16.85,16.85,16.84,16.85,26800.0,16.626,16.626,16.6161,16.626,26800.0
2017-10-18 13:05:00,16.85,16.85,16.85,16.85,1600.0,16.626,16.626,16.626,16.626,1600.0
2017-10-18 13:10:00,16.84,16.84,16.84,16.84,400.0,16.6161,16.6161,16.6161,16.6161,400.0
2017-10-18 13:15:00,16.84,16.85,16.83,16.84,38800.0,16.6161,16.626,16.6063,16.6161,38800.0
2017-10-18 13:20:00,16.84,16.84,16.84,16.84,10932.0,16.6161,16.6161,16.6161,16.6161,10932.0
2017-10-18 13:25:00,16.83,16.84,16.83,16.83,2000.0,16.6063,16.6161,16.6063,16.6063,2000.0
2017-10-18 13:30:00,16.84,16.85,16.84,16.85,3976.0,16.6161,16.626,16.6161,16.626,3976.0
2017-10-18 13:35:00,16.85,16.85,16.84,16.85,6400.0,16.626,16.626,16.6161,16.626,6400.0
2017-10-18 13:40:00,16.85,16.85,16.85,16.85,4200.0,16.626,16.626,16.626,16.626,4200.0
2017-10-18 13:45:00,16.85,16.86,16.85,16.85,2200.0,16.626,16.6359,16.626,16.626,2200.0
2017-10-18 13:50:00,16.86,16.86,16.85,16.85,6000.0,16.6359,16.6359,16.626,16.626,6000.0
2017-10-18 13:55:00,16.85,16.85,16.85,16.85,2192.0,16.626,16.626,16.626,16.626,2192.0
2017-10-18 14:00:00,16.85,16.85,16.85,16.85,4000.0,16.626,16.626,16.626,16.626,4000.0
2017-10-18 14:05:00,16.85,16.85,16.84,16.84,800.0,16.626,16.626,16.6161,16.6161,800.0
2017-10-18 14:10:00,16.85,16.86,16.85,16.85,6008.0,16.626,16.6359,16.626,16.626,6008.0
2017-10-18 14:15:00,16.86,16.86,16.85,16.85,104000.0,16.6359,16.6359,16.626,16.626,104000.0
2017-10-18 14:20:00,16.85,16.85,16.84,16.84,34544.0,16.626,16.626,16.6161,16.6161,34544.0
2017-10-18 14:25:00,16.84,16.84,16.83,16.84,4800.0,16.6161,16.6161,16.6063,16.6161,4800.0
2017-10-18 14:30:00,16.84,16.84,16.84,16.84,400.0,16.6161,16.6161,16.6161,16.6161,400.0
2017-10-18 14:35:00,16.84,16.85,16.84,16.85,11600.0,16.6161,16.626,16.6161,16.626,11600.0
2017-10-18 14:40:00,16.84,16.84,16.84,16.84,5100.0,16.6161,16.6161,16.6161,16.6161,5100.0
2017-10-18 14:45:00,16.84,16.84,16.84,16.84,14000.0,16.6161,16.6161,16.6161,16.6161,14000.0
2017-10-18 14:50:00,16.84,16.84,16.83,16.83,17600.0,16.6161,16.6161,16.6063,16.6063,17600.0
2017-10-18 14:55:00,16.83,16.84,16.83,16.84,17200.0,16.6063,16.6161,16.6063,16.6161,17200.0
2017-10-18 15:00:00,16.84,16.84,16.84,16.84,400.0,16.6161,16.6161,16.6161,16.6161,400.0
2017-10-18 15:05:00,16.84,16.85,16.84,16.84,16000.0,16.6161,16.626,16.6161,16.6161,16000.0
2017-10-18 15:10:00,16.84,16.84,16.84,16.84,4800.0,16.6161,16.6161,16.6161,16.6161,4800.0
2017-10-18 15:15:00,16.84,16.85,16.84,16.85,3600.0,16.6161,16.626,16.6161,16.626,3600.0
2017-10-18 15:20:00,16.85,16.85,16.85,16.85,22424.0,16.626,16.626,16.626,16.626,22424.0
2017-10-18 15:25:00,16.85,16.85,16.84,16.84,16800.0,16.626,16.626,16.6161,16.6161,16800.0
2017-10-18 15:30:00,16.84,16.84,16.84,16.84,10364.0,16.6161,16.6161,16.6161,16.6161,10364.0
2017-10-18 15:35:00,16.84,16.84,16.83,16.83,11600.0,16.6161,16.6161,16.6063,16.6063,11600.0
2017-10-18 15:40:00,16.84,16.84,16.81,16.82,24840.0,16.6161,16.6161,16.5865,16.5964,24840.0
2017-10-18 15:45:00,16.82,16.82,16.81,16.81,10880.0,16.5964,16.5964,16.5865,16.5865,10880.0
2017-10-18 15:50:00,16.81,16.81,16.78,16.78,119904.0,16.5865,16.5865,16.5569,16.5569,119904.0
2017-10-18 15:55:00,16.78,16.8,16.78,16.8,146936.0,16.5569,16.5767,16.5569,16.5767,146936.0
2017-10-19 09:30:00,16.62,16.66,16.58,16.61,375500.0,16.3991,16.4385,16.3596,16.3892,375500.0
2017-10-19 09:35:00,16.59,16.6,16.57,16.59,220408.0,16.3695,16.3793,16.3497,16.3695,220408.0
2017-10-19 09:40:00,16.58,16.58,16.52,16.55,411044.0,16.3596,16.3596,16.3004,16.33,411044.0
2017-10-19 09:45:00,16.55,16.55,16.5,16.5,73940.0,16.33,16.33,16.2807,16.2807,73940.0
2017-10-19 09:50:00,16.5,16.5,16.45,16.5,229896.0,16.2807,16.2807,16.2313,16.2807,229896.0
2017-10-19 09:55:00,16.5,16.5,16.47,16.5,95708.0,16.2807,16.2807,16.2511,16.2807,95708.0
2017-10-19 10:00:00,16.49,16.5,16.44,16.49,138344.0,16.2708,16.2807,16.2215,16.2708,138344.0
2017-10-19 10:05:00,16.49,16.49,16.46,16.46,141640.0,16.2708,16.2708,16.2412,16.2412,141640.0
2017-10-19 10:10:00,16.47,16.53,16.45,16.52,212380.0,16.2511,16.3103,16.2313,16.3004,212380.0
2017-10-19 10:15:00,16.53,16.56,16.52,16.54,82392.0,16.3103,16.3399,16.3004,16.3201,82392.0
2017-10-19 10:20:00,16.56,16.57,16.54,16.54,178660.0,16.3399,16.3497,16.3201,16.3201,178660.0
2017-10-19 10:25:00,16.54,16.55,16.53,16.55,13200.0,16.3201,16.33,16.3103,16.33,13200.0
2017-10-19 10:30:00,16.55,16.55,16.52,16.54,19404.0,16.33,16.33,16.3004,16.3201,19404.0
2017-10-19 10:35:00,16.54,16.54,16.51,16.52,19500.0,16.3201,16.3201,16.2905,16.3004,19500.0
2017-10-19 10:40:00,16.54,16.56,16.53,16.56,39800.0,16.3201,16.3399,16.3103,16.3399,39800.0
2017-10-19 10:45:00,16.55,16.58,16.55,16.58,89164.0,16.33,16.3596,16.33,16.3596,89164.0
2017-10-19 10:50:00,16.59,16.6,16.58,16.59,35020.0,16.3695,16.3793,16.3596,16.3695,35020.0
2017-10-19 10:55:00,16.59,16.6,16.59,16.6,29828.0,16.3695,16.3793,16.3695,16.3793,29828.0
2017-10-19 11:00:00,16.61,16.61,16.59,16.6,10368.0,16.3892,16.3892,16.3695,16.3793,10368.0
2017-10-19 11:05:00,16.61,16.61,16.6,16.61,37136.0,16.3892,16.3892,16.3793,16.3892,37136.0
2017-10-19 11:10:00,16.6,16.62,16.59,16.61,30580.0,16.3793,16.3991,16.3695,16.3892,30580.0
2017-10-19 11:15:00,16.61,16.61,16.6,16.61,4800.0,16.3892,16.3892,16.3793,16.3892,4800.0
2017-10-19 11:20:00,16.61,16.61,16.6,16.61,4000.0,16.3892,16.3892,16.3793,16.3892,4000.0
2017-10-19 11:25:00,16.6,16.6,16.6,16.6,11600.0,16.3793,16.3793,16.3793,16.3793,11600.0
2017-10-19 11:30:00,16.6,16.64,16.59,16.63,50452.0,16.3793,16.4188,16.3695,16.4089,50452.0
2017-10-19 11:35:00,16.62,16.62,16.61,16.62,26200.0,16.3991,16.3991,16.3892,16.3991,26200.0
2017-10-19 11:40:00,16.61,16.62,16.58,16.59,16000.0,16.3892,16.3991,16.3596,16.3695,16000.0
2017-10-19 11:45:00,16.59,16.59,16.58,16.59,6000.0,16.3695,16.3695,16.3596,16.3695,6000.0
2017-10-19 11:50:00,16.59,16.59,16.58,16.58,7600.0,16.3695,16.3695,16.3596,16.3596,7600.0
2017-10-19 11:55:00,16.58,16.58,16.55,16.56,22924.0,16.3596,16.3596,16.33,16.3399,22924.0
2017-10-19 12:00:00,16.57,16.57,16.54,16.55,12032.0,16.3497,16.3497,16.3201,16.33,12032.0
2017-10-19 12:05:00,16.55,16.56,16.54,16.56,17376.0,16.33,16.3399,16.3201,16.3399,17376.0
2017-10-19 12:10:00,16.57,16.58,16.56,16.57,45840.0,16.3497,16.3596,16.3399,16.3497,45840.0
2017-10-19 12:15:00,16.57,16.58,16.57,16.58,9600.0,16.3497,16.3596,16.3497,16.3596,9600.0
2017-10-19 12:20:00,16.58,16.58,16.58,16.58,1600.0,16.3596,16.3596,16.3596,16.3596,1600.0
2017-10-19 12:25:00,16.58,16.58,16.57,16.58,4460.0,16.3596,16.3596,16.3497,16.3596,4460.0
2017-10-19 12:30:00,16.57,16.58,16.57,16.58,8280.0,16.3497,16.3596,16.3497,16.3596,8280.0
2017-10-19 12:35:00,16.58,16.58,16.56,16.56,19200.0,16.3596,16.3596,16.3399,16.3399,19200.0
2017-10-19 12:40:00,16.55,16.56,16.55,16.55,6120.0,16.33,16.3399,16.33,16.33,6120.0
2017-10-19 12:45:00,16.55,16.56,16.55,16.55,6400.0,16.33,16.3399,16.33,16.33,6400.0
2017-10-19 12:50:00,16.55,16.58,16.55,16.58,9200.0,16.33,16.3596,16.33,16.3596,9200.0
2017-10-19 12:55:00,16.57,16.57,16.57,16.57,4800.0,16.3497,16.3497,16.3497,16.3497,4800.0
2017-10-19 13:00:00,16.57,16.6,16.57,16.6,16400.0,16.3497,16.3793,16.3497,16.3793,16400.0
2017-10-19 13:05:00,16.59,16.59,16.59,16.59,28400.0,16.3695,16.3695,16.3695,16.3695,28400.0
2017-10-19 13:10:00,16.59,16.6,16.59,16.6,2400.0,16.3695,16.3793,16.3695,16.3793,2400.0
2017-10-19 13:15:00,16.59,16.59,16.59,16.59,1200.0,16.3695,16.3695,16.3695,16.3695,1200.0
2017-10-19 13:20:00,16.59,16.59,16.59,16.59,1200.0,16.3695,16.3695,16.3695,16.3695,1200.0
2017-10-19 13:25:00,16.59,16.61,16.59,16.61,48800.0,16.3695,16.3892,16.3695,16.3892,48800.0
2017-10-19 13:30:00,16.6,16.61,16.6,16.6,4400.0,16.3793,16.3892,16.3793,16.3793,4400.0
2017-10-19 13:35:00,16.6,16.61,16.6,16.61,17608.0,16.3793,16.3892,16.3793,16.3892,17608.0
2017-10-19 13:40:00,16.61,16.62,16.61,16.62,10800.0,16.3892,16.3991,16.3892,16.3991,10800.0
2017-10-19 13:45:00,16.63,16.63,16.61,16.61,15836.0,16.4089,16.4089,16.3892,16.3892,15836.0
2017-10-19 13:50:00,16.62,16.62,16.61,16.61,6660.0,16.3991,16.3991,16.3892,16.3892,6660.0
2017-10-19 13:55:00,16.6,16.61,16.6,16.6,48000.0,16.3793,16.3892,16.3793,16.3793,48000.0
2017-10-19 14:00:00,16.6,16.6,16.6,16.6,2400.0,16.3793,16.3793,16.3793,16.3793,2400.0
2017-10-19 14:05:00,16.6,16.6,16.59,16.6,15604.0,16.3793,16.3793,16.3695,16.3793,15604.0
2017-10-19 14:10:00,16.6,16.61,16.6,16.61,8000.0,16.3793,16.3892,16.3793,16.3892,8000.0
2017-10-19 14:15:00,16.61,16.61,16.6,16.6,1200.0,16.3892,16.3892,16.3793,16.3793,1200.0
2017-10-19 14:20:00,16.6,16.6,16.59,16.59,6000.0,16.3793,16.3793,16.3695,16.3695,6000.0
2017-10-19 14:25:00,16.59,16.59,16.58,16.58,9200.0,16.3695,16.3695,16.3596,16.3596,9200.0
2017-10-19 14:30:00,16.6,16.6,16.6,16.6,2400.0,16.3793,16.3793,16.3793,16.3793,2400.0
2017-10-19 14:35:00,16.61,16.63,16.61,16.61,72396.0,16.3892,16.4089,16.3892,16.3892,72396.0
2017-10-19 14:40:00,16.62,16.64,16.61,16.63,26128.0,16.3991,16.4188,16.3892,16.4089,26128.0
2017-10-19 14:45:00,16.63,16.63,16.63,16.63,6800.0,16.4089,16.4089,16.4089,16.4089,6800.0
2017-10-19 14:50:00,16.63,16.63,16.63,16.63,4400.0,16.4089,16.4089,16.4089,16.4089,4400.0
2017-10-19 14:55:00,16.63,16.63,16.62,16.63,13800.0,16.4089,16.4089,16.3991,16.4089,13800.0
2017-10-19 15:00:00,16.63,16.63,16.62,16.63,8400.0,16.4089,16.4089,16.3991,16.4089,8400.0
2017-10-19 15:05:00,16.63,16.63,16.63,16.63,6800.0,16.4089,16.4089,16.4089,16.4089,6800.0
2017-10-19 15:10:00,16.63,16.65,16.63,16.64,13200.0,16.4089,16.4287,16.4089,16.4188,13200.0
2017-10-19 15:15:00,16.64,16.66,16.64,16.66,62060.0,16.4188,16.4385,16.4188,16.4385,62060.0
2017-10-19 15:20:00,16.66,16.66,16.63,16.64,49800.0,16.4385,16.4385,16.4089,16.4188,49800.0
2017-10-19 15:25:00,16.64,16.65,16.64,16.65,12800.0,16.4188,16.4287,16.4188,16.4287,12800.0
2017-10-19 15:30:00,16.65,16.65,16.64,16.64,16000.0,16.4287,16.4287,16.4188,16.4188,16000.0
2017-10-19 15:35:00,16.65,16.65,16.63,16.63,26880.0,16.4287,16.4287,16.4089,16.4089,26880.0
2017-10-19 15:40:00,16.63,16.64,16.62,16.63,55076.0,16.4089,16.4188,16.3991,16.4089,55076.0
2017-10-19 15:45:00,16.63,16.65,16.62,16.64,13552.0,16.4089,16.4287,16.3991,16.4188,13552.0
2017-10-19 15:50:00,16.64,16.65,16.64,16.65,120956.0,16.4188,16.4287,16.4188,16.4287,120956.0
2017-10-19 15:55:00,16.66,16.68,16.65,16.68,392908.0,16.4385,16.4583,16.4287,16.4583,392908.0
2017-10-20 09:30:00,16.82,16.82,16.78,16.81,221828.0,16.5964,16.5964,16.5569,16.5865,221828.0
2017-10-20 09:35:00,16.81,16.81,16.78,16.78,103436.0,16.5865,16.5865,16.5569,16.5569,103436.0
2017-10-20 09:40:00,16.78,16.81,16.78,16.8,41000.0,16.5569,16.5865,16.5569,16.5767,41000.0
2017-10-20 09:45:00,16.81,16.81,16.79,16.81,98996.0,16.5865,16.5865,16.5668,16.5865,98996.0
2017-10-20 09:50:00,16.81,16.81,16.79,16.8,30332.0,16.5865,16.5865,16.5668,16.5767,30332.0
2017-10-20 09:55:00,16.8,16.81,16.79,16.79,124800.0,16.5767,16.5865,16.5668,16.5668,124800.0
2017-10-20 10:00:00,16.79,16.83,16.79,16.82,98632.0,16.5668,16.6063,16.5668,16.5964,98632.0
2017-10-20 10:05:00,16.82,16.84,16.82,16.82,47580.0,16.5964,16.6161,16.5964,16.5964,47580.0
2017-10-20 10:10:00,16.82,16.83,16.82,16.83,20792.0,16.5964,16.6063,16.5964,16.6063,20792.0
2017-10-20 10:15:00,16.83,16.83,16.82,16.82,95228.0,16.6063,16.6063,16.5964,16.5964,95228.0
2017-10-20 10:20:00,16.82,16.82,16.81,16.81,40960.0,16.5964,16.5964,16.5865,16.5865,40960.0
2017-10-20 10:25:00,16.81,16.81,16.78,16.78,42732.0,16.5865,16.5865,16.5569,16.5569,42732.0
2017-10-20 10:30:00,16.79,16.8,16.79,16.8,5092.0,16.5668,16.5767,16.5668,16.5767,5092.0
2017-10-20 10:35:00,16.79,16.79,16.77,16.77,76316.0,16.5668,16.5668,16.5471,16.5471,76316.0
2017-10-20 10:40:00,16.77,16.78,16.75,16.75,37900.0,16.5471,16.5569,16.5273,16.5273,37900.0
2017-10-20 10:45:00,16.75,16.77,16.74,16.74,120196.0,16.5273,16.5471,16.5175,16.5175,120196.0
2017-10-20 10:50:00,16.74,16.75,16.74,16.75,8320.0,16.5175,16.5273,16.5175,16.5273,8320.0
2017-10-20 10:55:00,16.75,16.75,16.73,16.74,23308.0,16.5273,16.5273,16.5076,16.5175,23308.0
2017-10-20 11:00:00,16.74,16.76,16.74,16.76,131740.0,16.5175,16.5372,16.5175,16.5372,131740.0
2017-10-20 11:05:00,16.75,16.76,16.75,16.75,19448.0,16.5273,16.5372,16.5273,16.5273,19448.0
2017-10-20 11:10:00,16.75,16.76,16.75,16.76,17688.0,16.5273,16.5372,16.5273,16.5372,17688.0
2017-10-20 11:15:00,16.75,16.75,16.74,16.75,17800.0,16.5273,16.5273,16.5175,16.5273,17800.0
2017-10-20 11:20:00,16.75,16.76,16.75,16.76,18000.0,16.5273,16.5372,16.5273,16.5372,18000.0
2017-10-20 11:25:00,16.76,16.77,16.75,16.75,54720.0,16.5372,16.5471,16.5273,16.5273,54720.0
2017-10-20 11:30:00,16.76,16.77,16.76,16.76,21600.0,16.5372,16.5471,16.5372,16.5372,21600.0
2017-10-20 11:35:00,16.76,16.78,16.76,16.78,36668.0,16.5372,16.5569,16.5372,16.5569,36668.0
2017-10-20 11:40:00,16.78,16.79,16.78,16.78,21120.0,16.5569,16.5668,16.5569,16.5569,21120.0
2017-10-20 11:45:00,16.79,16.79,16.78,16.78,3920.0,16.5668,16.5668,16.5569,16.5569,3920.0
2017-10-20 11:50:00,16.78,16.79,16.78,16.79,10332.0,16.5569,16.5668,16.5569,16.5668,10332.0
2017-10-20 11:55:00,16.78,16.78,16.78,16.78,3452.0,16.5569,16.5569,16.5569,16.5569,3452.0
2017-10-20 12:00:00,16.78,16.78,16.78,16.78,15200.0,16.5569,16.5569,16.5569,16.5569,15200.0
2017-10-20 12:05:00,16.78,16.78,16.78,16.78,2800.0,16.5569,16.5569,16.5569,16.5569,2800.0
2017-10-20 12:10:00,16.78,16.79,16.78,16.79,14800.0,16.5569,16.5668,16.5569,16.5668,14800.0
2017-10-20 12:15:00,16.79,16.79,16.78,16.78,11860.0,16.5668,16.5668,16.5569,16.5569,11860.0
2017-10-20 12:20:00,16.79,16.79,16.79,16.79,1600.0,16.5668,16.5668,16.5668,16.5668,1600.0
2017-10-20 12:25:00,16.79,16.8,16.79,16.8,13200.0,16.5668,16.5767,16.5668,16.5767,13200.0
2017-10-20 12:30:00,16.81,16.81,16.8,16.8,4872.0,16.5865,16.5865,16.5767,16.5767,4872.0
2017-10-20 12:35:00,16.8,16.8,16.78,16.79,4800.0,16.5767,16.5767,16.5569,16.5668,4800.0
2017-10-20 12:40:00,16.79,16.79,16.79,16.79,87600.0,16.5668,16.5668,16.5668,16.5668,87600.0
2017-10-20 12:45:00,16.79,16.8,16.79,16.79,33600.0,16.5668,16.5767,16.5668,16.5668,33600.0
2017-10-20 12:50:00,16.79,16.8,16.79,16.8,103928.0,16.5668,16.5767,16.5668,16.5767,103928.0
2017-10-20 12:55:00,16.8,16.81,16.8,16.81,2800.0,16.5767,16.5865,16.5767,16.5865,2800.0
2017-10-20 13:00:00,16.81,16.81,16.8,16.81,4400.0,16.5865,16.5865,16.5767,16.5865,4400.0
2017-10-20 13:05:00,16.81,16.81,16.81,16.81,4192.0,16.5865,16.5865,16.5865,16.5865,4192.0
2017-10-20 13:10:00,16.81,16.82,16.81,16.81,10768.0,16.5865,16.5964,16.5865,16.5865,10768.0
2017-10-20 13:15:00,16.81,16.81,16.81,16.81,6800.0,16.5865,16.5865,16.5865,16.5865,6800.0
2017-10-20 13:20:00,16.81,16.81,16.81,16.81,2800.0,16.5865,16.5865,16.5865,16.5865,2800.0
2017-10-20 13:25:00,16.81,16.81,16.81,16.81,1600.0,16.5865,16.5865,16.5865,16.5865,1600.0
2017-10-20 13:30:00,16.82,16.82,16.82,16.82,1600.0,16.5964,16.5964,16.5964,16.5964,1600.0
2017-10-20 13:35:00,16.82,16.82,16.82,16.82,11644.0,16.5964,16.5964,16.5964,16.5964,11644.0
2017-10-20 13:40:00,16.82,16.82,16.82,16.82,8748.0,16.5964,16.5964,16.5964,16.5964,8748.0
2017-10-20 13:45:00,16.82,16.82,16.81,16.82,2400.0,16.5964,16.5964,16.5865,16.5964,2400.0
2017-10-20 13:50:00,16.82,16.82,16.81,16.81,10688.0,16.5964,16.5964,16.5865,16.5865,10688.0
2017-10-20 13:55:00,16.81,16.81,16.81,16.81,20400.0,16.5865,16.5865,16.5865,16.5865,20400.0
2017-10-20 14:00:00,16.82,16.82,16.81,16.82,2000.0,16.5964,16.5964,16.5865,16.5964,2000.0
2017-10-20 14:05:00,16.81,16.82,16.81,16.81,12400.0,16.5865,16.5964,16.5865,16.5865,12400.0
2017-10-20 14:10:00,16.81,16.82,16.81,16.81,32352.0,16.5865,16.5964,16.5865,16.5865,32352.0
2017-10-20 14:15:00,16.81,16.82,16.81,16.81,7604.0,16.5865,16.5964,16.5865,16.5865,7604.0
2017-10-20 14:20:00,16.81,16.82,16.81,16.82,10400.0,16.5865,16.5964,16.5865,16.5964,10400.0
2017-10-20 14:25:00,16.81,16.82,16.81,16.81,9800.0,16.5865,16.5964,16.5865,16.5865,9800.0
2017-10-20 14:30:00,16.82,16.82,16.81,16.81,15292.0,16.5964,16.5964,16.5865,16.5865,15292.0
2017-10-20 14:35:00,16.81,16.81,16.81,16.81,4400.0,16.5865,16.5865,16.5865,16.5865,4400.0
2017-10-20 14:40:00,16.81,16.81,16.8,16.8,14000.0,16.5865,16.5865,16.5767,16.5767,14000.0
2017-10-20 14:45:00,16.8,16.81,16.8,16.8,9480.0,16.5767,16.5865,16.5767,16.5767,9480.0
2017-10-20 14:50:00,16.8,16.8,16.79,16.79,2800.0,16.5767,16.5767,16.5668,16.5668,2800.0
2017-10-20 14:55:00,16.79,16.79,16.78,16.78,4200.0,16.5668,16.5668,16.5569,16.5569,4200.0
2017-10-20 15:00:00,16.78,16.78,16.78,16.78,2600.0,16.5569,16.5569,16.5569,16.5569,2600.0
2017-10-20 15:05:00,16.77,16.78,16.77,16.78,10000.0,16.5471,16.5569,16.5471,16.5569,10000.0
2017-10-20 15:10:00,16.79,16.79,16.78,16.78,11648.0,16.5668,16.5668,16.5569,16.5569,11648.0
2017-10-20 15:15:00,16.78,16.79,16.78,16.78,6336.0,16.5569,16.5668,16.5569,16.5569,6336.0
2017-10-20 15:20:00,16.78,16.78,16.77,16.77,6800.0,16.5569,16.5569,16.5471,16.5471,6800.0
2017-10-20 15:25:00,16.77,16.77,16.75,16.75,61068.0,16.5471,16.5471,16.5273,16.5273,61068.0
2017-10-20 15:30:00,16.75,16.77,16.75,16.77,14400.0,16.5273,16.5471,16.5273,16.5471,14400.0
2017-10-20 15:35:00,16.77,16.77,16.76,16.76,14528.0,16.5471,16.5471,16.5372,16.5372,14528.0
2017-10-20 15:40:00,16.76,16.76,16.75,16.75,30296.0,16.5372,16.5372,16.5273,16.5273,30296.0
2017-10-20 15:45:00,16.75,16.75,16.73,16.73,57876.0,16.5273,16.5273,16.5076,16.5076,57876.0
2017-10-20 15:50:00,16.73,16.76,16.73,16.73,83228.0,16.5076,16.5372,16.5076,16.5076,83228.0
2017-10-20 15:55:00,16.73,16.75,16.72,16.75,325784.0,16.5076,16.5273,16.4977,16.5273,325784.0
2017-10-23 09:30:00,16.83,16.83,16.8,16.81,167940.0,16.6063,16.6063,16.5767,16.5865,167940.0
2017-10-23 09:35:00,16.81,16.82,16.78,16.79,122152.0,16.5865,16.5964,16.5569,16.5668,122152.0
2017-10-23 09:40:00,16.79,16.8,16.78,16.78,45940.0,16.5668,16.5767,16.5569,16.5569,45940.0
2017-10-23 09:45:00,16.78,16.78,16.75,16.75,91336.0,16.5569,16.5569,16.5273,16.5273,91336.0
2017-10-23 09:50:00,16.75,16.75,16.74,16.75,176084.0,16.5273,16.5273,16.5175,16.5273,176084.0
2017-10-23 09:55:00,16.75,16.75,16.74,16.75,25568.0,16.5273,16.5273,16.5175,16.5273,25568.0
2017-10-23 10:00:00,16.75,16.76,16.73,16.75,19700.0,16.5273,16.5372,16.5076,16.5273,19700.0
2017-10-23 10:05:00,16.73,16.73,16.69,16.7,170496.0,16.5076,16.5076,16.4681,16.478,170496.0
2017-10-23 10:10:00,16.7,16.72,16.68,16.68,75140.0,16.478,16.4977,16.4583,16.4583,75140.0
2017-10-23 10:15:00,16.68,16.69,16.67,16.69,98056.0,16.4583,16.4681,16.4484,16.4681,98056.0
2017-10-23 10:20:00,16.69,16.7,16.67,16.68,81204.0,16.4681,16.478,16.4484,16.4583,81204.0
2017-10-23 10:25:00,16.68,16.69,16.66,16.69,45392.0,16.4583,16.4681,16.4385,16.4681,45392.0
2017-10-23 10:30:00,16.69,16.7,16.68,16.69,26288.0,16.4681,16.478,16.4583,16.4681,26288.0
2017-10-23 10:35:00,16.68,16.7,16.68,16.7,94208.0,16.4583,16.478,16.4583,16.478,94208.0
2017-10-23 10:40:00,16.7,16.7,16.67,16.68,52640.0,16.478,16.478,16.4484,16.4583,52640.0
2017-10-23 10:45:00,16.68,16.69,16.64,16.66,52100.0,16.4583,16.4681,16.4188,16.4385,52100.0
2017-10-23 10:50:00,16.66,16.68,16.65,16.67,54100.0,16.4385,16.4583,16.4287,16.4484,54100.0
2017-10-23 10:55:00,16.67,16.67,16.66,16.67,37760.0,16.4484,16.4484,16.4385,16.4484,37760.0
2017-10-23 11:00:00,16.66,16.69,16.66,16.68,133960.0,16.4385,16.4681,16.4385,16.4583,133960.0
2017-10-23 11:05:00,16.68,16.69,16.68,16.68,11136.0,16.4583,16.4681,16.4583,16.4583,11136.0
2017-10-23 11:10:00,16.69,16.7,16.68,16.68,20256.0,16.4681,16.478,16.4583,16.4583,20256.0
2017-10-23 11:15:00,16.68,16.68,16.68,16.68,9632.0,16.4583,16.4583,16.4583,16.4583,9632.0
2017-10-23 11:20:00,16.68,16.69,16.68,16.68,19200.0,16.4583,16.4681,16.4583,16.4583,19200.0
2017-10-23 11:25:00,16.69,16.7,16.68,16.68,73500.0,16.4681,16.478,16.4583,16.4583,73500.0
2017-10-23 11:30:00,16.68,16.68,16.67,16.68,15600.0,16.4583,16.4583,16.4484,16.4583,15600.0
2017-10-23 11:35:00,16.68,16.68,16.65,16.65,193136.0,16.4583,16.4583,16.4287,16.4287,193136.0
2017-10-23 11:40:00,16.65,16.66,16.65,16.66,26156.0,16.4287,16.4385,16.4287,16.4385,26156.0
2017-10-23 11:45:00,16.66,16.67,16.65,16.66,147772.0,16.4385,16.4484,16.4287,16.4385,147772.0
2017-10-23 11:50:00,16.66,16.68,16.66,16.68,9600.0,16.4385,16.4583,16.4385,16.4583,9600.0
2017-10-23 11:55:00,16.68,16.68,16.67,16.68,19160.0,16.4583,16.4583,16.4484,16.4583,19160.0
2017-10-23 12:00:00,16.68,16.68,16.68,16.68,43412.0,16.4583,16.4583,16.4583,16.4583,43412.0
2017-10-23 12:05:00,16.69,16.69,16.67,16.68,13412.0,16.4681,16.4681,16.4484,16.4583,13412.0
2017-10-23 12:10:00,16.69,16.69,16.68,16.69,14400.0,16.4681,16.4681,16.4583,16.4681,14400.0
2017-10-23 12:15:00,16.69,16.71,16.69,16.7,57672.0,16.4681,16.4879,16.4681,16.478,57672.0
2017-10-23 12:20:00,16.7,16.72,16.7,16.72,8200.0,16.478,16.4977,16.478,16.4977,8200.0
2017-10-23 12:25:00,16.72,16.72,16.72,16.72,6400.0,16.4977,16.4977,16.4977,16.4977,6400.0
2017-10-23 12:30:00,16.72,16.73,16.71,16.71,49200.0,16.4977,16.5076,16.4879,16.4879,49200.0
2017-10-23 12:35:00,16.71,16.71,16.71,16.71,5204.0,16.4879,16.4879,16.4879,16.4879,5204.0
2017-10-23 12:40:00,16.71,16.72,16.71,16.72,1600.0,16.4879,16.4977,16.4879,16.4977,1600.0
2017-10-23 12:45:00,16.72,16.72,16.72,16.72,4400.0,16.4977,16.4977,16.4977,16.4977,4400.0
2017-10-23 12:50:00,16.71,16.72,16.71,16.72,14000.0,16.4879,16.4977,16.4879,16.4977,14000.0
2017-10-23 12:55:00,16.72,16.73,16.72,16.73,11600.0,16.4977,16.5076,16.4977,16.5076,11600.0
2017-10-23 13:00:00,16.74,16.74,16.73,16.73,16224.0,16.5175,16.5175,16.5076,16.5076,16224.0
2017-10-23 13:05:00,16.72,16.73,16.72,16.73,29480.0,16.4977,16.5076,16.4977,16.5076,29480.0
2017-10-23 13:10:00,16.73,16.73,16.71,16.71,18200.0,16.5076,16.5076,16.4879,16.4879,18200.0
2017-10-23 13:15:00,16.71,16.71,16.71,16.71,15352.0,16.4879,16.4879,16.4879,16.4879,15352.0
2017-10-23 13:20:00,16.72,16.72,16.71,16.71,6800.0,16.4977,16.4977,16.4879,16.4879,6800.0
2017-10-23 13:25:00,16.71,16.71,16.71,16.71,29644.0,16.4879,16.4879,16.4879,16.4879,29644.0
2017-10-23 13:30:00,16.71,16.71,16.67,16.67,12800.0,16.4879,16.4879,16.4484,16.4484,12800.0
2017-10-23 13:35:00,16.66,16.67,16.66,16.67,113520.0,16.4385,16.4484,16.4385,16.4484,113520.0
2017-10-23 13:40:00,16.67,16.67,16.67,16.67,2636.0,16.4484,16.4484,16.4484,16.4484,2636.0
2017-10-23 13:45:00,16.68,16.68,16.68,16.68,27960.0,16.4583,16.4583,16.4583,16.4583,27960.0
2017-10-23 13:50:00,16.68,16.68,16.68,16.68,3000.0,16.4583,16.4583,16.4583,16.4583,3000.0
2017-10-23 13:55:00,16.68,16.68,16.67,16.67,45000.0,16.4583,16.4583,16.4484,16.4484,45000.0
2017-10-23 14:00:00,16.68,16.68,16.67,16.68,29200.0,16.4583,16.4583,16.4484,16.4583,29200.0
2017-10-23 14:05:00,16.69,16.7,16.68,16.7,8400.0,16.4681,16.478,16.4583,16.478,8400.0
2017-10-23 14:10:00,16.69,16.69,16.67,16.67,23412.0,16.4681,16.4681,16.4484,16.4484,23412.0
2017-10-23 14:15:00,16.67,16.67,16.64,16.65,58100.0,16.4484,16.4484,16.4188,16.4287,58100.0
2017-10-23 14:20:00,16.65,16.66,16.63,16.63,12216.0,16.4287,16.4385,16.4089,16.4089,12216.0
2017-10-23 14:25:00,16.63,16.65,16.63,16.65,18900.0,16.4089,16.4287,16.4089,16.4287,18900.0
2017-10-23 14:30:00,16.65,16.66,16.65,16.65,14292.0,16.4287,16.4385,16.4287,16.4287,14292.0
2017-10-23 14:35:00,16.64,16.65,16.64,16.65,7200.0,16.4188,16.4287,16.4188,16.4287,7200.0
2017-10-23 14:40:00,16.65,16.67,16.65,16.66,87832.0,16.4287,16.4484,16.4287,16.4385,87832.0
2017-10-23 14:45:00,16.66,16.66,16.64,16.64,10340.0,16.4385,16.4385,16.4188,16.4188,10340.0
2017-10-23 14:50:00,16.64,16.65,16.62,16.65,35280.0,16.4188,16.4287,16.3991,16.4287,35280.0
2017-10-23 14:55:00,16.64,16.65,16.64,16.65,10400.0,16.4188,16.4287,16.4188,16.4287,10400.0
2017-10-23 15:00:00,16.65,16.65,16.62,16.63,24500.0,16.4287,16.4287,16.3991,16.4089,24500.0
2017-10-23 15:05:00,16.63,16.63,16.61,16.61,29720.0,16.4089,16.4089,16.3892,16.3892,29720.0
2017-10-23 15:10:00,16.61,16.61,16.59,16.6,23744.0,16.3892,16.3892,16.3695,16.3793,23744.0
2017-10-23 15:15:00,16.6,16.61,16.59,16.59,35544.0,16.3793,16.3892,16.3695,16.3695,35544.0
2017-10-23 15:20:00,16.58,16.59,16.57,16.57,37300.0,16.3596,16.3695,16.3497,16.3497,37300.0
2017-10-23 15:25:00,16.58,16.59,16.55,16.57,540440.0,16.3596,16.3695,16.33,16.3497,540440.0
2017-10-23 15:30:00,16.56,16.58,16.55,16.55,53616.0,16.3399,16.3596,16.33,16.33,53616.0
2017-10-23 15:35:00,16.54,16.56,16.51,16.52,107872.0,16.3201,16.3399,16.2905,16.3004,107872.0
2017-10-23 15:40:00,16.51,16.54,16.5,16.53,69712.0,16.2905,16.3201,16.2807,16.3103,69712.0
2017-10-23 15:45:00,16.54,16.56,16.54,16.55,128068.0,16.3201,16.3399,16.3201,16.33,128068.0
2017-10-23 15:50:00,16.55,16.55,16.5,16.52,317056.0,16.33,16.33,16.2807,16.3004,317056.0
2017-10-23 15:55:00,16.52,16.55,16.52,16.54,358348.0,16.3004,16.33,16.3004,16.3201,358348.0
2017-10-24 09:30:00,16.59,16.61,16.57,16.59,210524.0,16.3695,16.3892,16.3497,16.3695,210524.0
2017-10-24 09:35:00,16.59,16.59,16.53,16.53,126916.0,16.3695,16.3695,16.3103,16.3103,126916.0
2017-10-24 09:40:00,16.53,16.55,16.48,16.5,130952.0,16.3103,16.33,16.2609,16.2807,130952.0
2017-10-24 09:45:00,16.5,16.53,16.49,16.5,95180.0,16.2807,16.3103,16.2708,16.2807,95180.0
2017-10-24 09:50:00,16.5,16.54,16.5,16.51,84240.0,16.2807,16.3201,16.2807,16.2905,84240.0
2017-10-24 09:55:00,16.52,16.52,16.49,16.5,15200.0,16.3004,16.3004,16.2708,16.2807,15200.0
2017-10-24 10:00:00,16.51,16.55,16.51,16.54,44732.0,16.2905,16.33,16.2905,16.3201,44732.0
2017-10-24 10:05:00,16.55,16.57,16.55,16.56,30400.0,16.33,16.3497,16.33,16.3399,30400.0
2017-10-24 10:10:00,16.57,16.57,16.55,16.57,108744.0,16.3497,16.3497,16.33,16.3497,108744.0
2017-10-24 10:15:00,16.57,16.57,16.55,16.57,27200.0,16.3497,16.3497,16.33,16.3497,27200.0
2017-10-24 10:20:00,16.57,16.58,16.56,16.57,27680.0,16.3497,16.3596,16.3399,16.3497,27680.0
2017-10-24 10:25:00,16.57,16.59,16.57,16.58,9520.0,16.3497,16.3695,16.3497,16.3596,9520.0
2017-10-24 10:30:00,16.58,16.59,16.58,16.58,112560.0,16.3596,16.3695,16.3596,16.3596,112560.0
2017-10-24 10:35:00,16.59,16.6,16.58,16.59,156532.0,16.3695,16.3793,16.3596,16.3695,156532.0
2017-10-24 10:40:00,16.6,16.62,16.6,16.6,183568.0,16.3793,16.3991,16.3793,16.3793,183568.0
2017-10-24 10:45:00,16.6,16.6,16.58,16.58,101432.0,16.3793,16.3793,16.3596,16.3596,101432.0
2017-10-24 10:50:00,16.59,16.6,16.58,16.6,136160.0,16.3695,16.3793,16.3596,16.3793,136160.0
2017-10-24 10:55:00,16.6,16.6,16.6,16.6,50900.0,16.3793,16.3793,16.3793,16.3793,50900.0
2017-10-24 11:00:00,16.6,16.63,16.6,16.63,63688.0,16.3793,16.4089,16.3793,16.4089,63688.0
2017-10-24 11:05:00,16.63,16.64,16.62,16.63,21392.0,16.4089,16.4188,16.3991,16.4089,21392.0
2017-10-24 11:10:00,16.63,16.64,16.63,16.63,11088.0,16.4089,16.4188,16.4089,16.4089,11088.0
2017-10-24 11:15:00,16.63,16.63,16.62,16.63,18240.0,16.4089,16.4089,16.3991,16.4089,18240.0
2017-10-24 11:20:00,16.62,16.62,16.61,16.62,4800.0,16.3991,16.3991,16.3892,16.3991,4800.0
2017-10-24 11:25:00,16.62,16.63,16.62,16.63,11252.0,16.3991,16.4089,16.3991,16.4089,11252.0
2017-10-24 11:30:00,16.63,16.63,16.62,16.62,9304.0,16.4089,16.4089,16.3991,16.3991,9304.0
2017-10-24 11:35:00,16.62,16.62,16.62,16.62,4000.0,16.3991,16.3991,16.3991,16.3991,4000.0
2017-10-24 11:40:00,16.63,16.65,16.63,16.64,24000.0,16.4089,16.4287,16.4089,16.4188,24000.0
2017-10-24 11:45:00,16.64,16.65,16.63,16.64,27520.0,16.4188,16.4287,16.4089,16.4188,27520.0
2017-10-24 11:50:00,16.64,16.64,16.63,16.63,2800.0,16.4188,16.4188,16.4089,16.4089,2800.0
2017-10-24 11:55:00,16.63,16.64,16.63,16.63,12800.0,16.4089,16.4188,16.4089,16.4089,12800.0
2017-10-24 12:00:00,16.63,16.63,16.62,16.62,17876.0,16.4089,16.4089,16.3991,16.3991,17876.0
2017-10-24 12:05:00,16.63,16.63,16.62,16.62,11600.0,16.4089,16.4089,16.3991,16.3991,11600.0
2017-10-24 12:10:00,16.62,16.63,16.62,16.63,51400.0,16.3991,16.4089,16.3991,16.4089,51400.0
2017-10-24 12:15:00,16.63,16.63,16.62,16.62,22800.0,16.4089,16.4089,16.3991,16.3991,22800.0
2017-10-24 12:20:00,16.62,16.62,16.61,16.62,16000.0,16.3991,16.3991,16.3892,16.3991,16000.0
2017-10-24 12:25:00,16.62,16.63,16.62,16.63,8284.0,16.3991,16.4089,16.3991,16.4089,8284.0
2017-10-24 12:30:00,16.63,16.63,16.62,16.62,12588.0,16.4089,16.4089,16.3991,16.3991,12588.0
2017-10-24 12:35:00,16.63,16.63,16.62,16.62,53400.0,16.4089,16.4089,16.3991,16.3991,53400.0
2017-10-24 12:40:00,16.62,16.63,16.62,16.63,26800.0,16.3991,16.4089,16.3991,16.4089,26800.0
2017-10-24 12:45:00,16.62,16.63,16.62,16.63,24800.0,16.3991,16.4089,16.3991,16.4089,24800.0
2017-10-24 12:50:00,16.63,16.64,16.62,16.62,17392.0,16.4089,16.4188,16.3991,16.3991,17392.0
2017-10-24 12:55:00,16.61,16.61,16.61,16.61,5600.0,16.3892,16.3892,16.3892,16.3892,5600.0
2017-10-24 13:00:00,16.61,16.61,16.6,16.61,7400.0,16.3892,16.3892,16.3793,16.3892,7400.0
2017-10-24 13:05:00,16.6,16.6,16.6,16.6,1200.0,16.3793,16.3793,16.3793,16.3793,1200.0
2017-10-24 13:10:00,16.6,16.61,16.6,16.61,10764.0,16.3793,16.3892,16.3793,16.3892,10764.0
2017-10-24 13:15:00,16.61,16.62,16.61,16.61,4800.0,16.3892,16.3991,16.3892,16.3892,4800.0
2017-10-24 13:20:00,16.62,16.63,16.61,16.61,38632.0,16.3991,16.4089,16.3892,16.3892,38632.0
2017-10-24 13:25:00,16.63,16.63,16.63,16.63,2400.0,16.4089,16.4089,16.4089,16.4089,2400.0
2017-10-24 13:30:00,16.63,16.64,16.63,16.63,16800.0,16.4089,16.4188,16.4089,16.4089,16800.0
2017-10-24 13:35:00,16.63,16.66,16.63,16.66,38532.0,16.4089,16.4385,16.4089,16.4385,38532.0
2017-10-24 13:40:00,16.66,16.67,16.66,16.66,23556.0,16.4385,16.4484,16.4385,16.4385,23556.0
2017-10-24 13:45:00,16.65,16.66,16.65,16.65,5520.0,16.4287,16.4385,16.4287,16.4287,5520.0
2017-10-24 13:50:00,16.65,16.65,16.64,16.64,22824.0,16.4287,16.4287,16.4188,16.4188,22824.0
2017-10-24 13:55:00,16.64,16.64,16.64,16.64,1200.0,16.4188,16.4188,16.4188,16.4188,1200.0
2017-10-24 14:00:00,16.65,16.65,16.64,16.64,12400.0,16.4287,16.4287,16.4188,16.4188,12400.0
2017-10-24 14:05:00,16.64,16.64,16.64,16.64,8556.0,16.4188,16.4188,16.4188,16.4188,8556.0
2017-10-24 14:10:00,16.64,16.65,16.64,16.65,6400.0,16.4188,16.4287,16.4188,16.4287,6400.0
2017-10-24 14:15:00,16.65,16.66,16.65,16.65,19600.0,16.4287,16.4385,16.4287,16.4287,19600.0
2017-10-24 14:20:00,16.65,16.66,16.65,16.66,5600.0,16.4287,16.4385,16.4287,16.4385,5600.0
2017-10-24 14:25:00,16.66,16.66,16.65,16.65,2000.0,16.4385,16.4385,16.4287,16.4287,2000.0
2017-10-24 14:30:00,16.65,16.65,16.65,16.65,6800.0,16.4287,16.4287,16.4287,16.4287,6800.0
2017-10-24 14:35:00,16.64,16.65,16.64,16.64,6000.0,16.4188,16.4287,16.4188,16.4188,6000.0
2017-10-24 14:40:00,16.64,16.64,16.64,16.64,41028.0,16.4188,16.4188,16.4188,16.4188,41028.0
2017-10-24 14:45:00,16.64,16.64,16.64,16.64,3600.0,16.4188,16.4188,16.4188,16.4188,3600.0
2017-10-24 14:50:00,16.64,16.64,16.61,16.61,22800.0,16.4188,16.4188,16.3892,16.3892,22800.0
2017-10-24 14:55:00,16.61,16.62,16.61,16.61,25572.0,16.3892,16.3991,16.3892,16.3892,25572.0
2017-10-24 15:00:00,16.61,16.63,16.61,16.62,15460.0,16.3892,16.4089,16.3892,16.3991,15460.0
2017-10-24 15:05:00,16.63,16.63,16.57,16.58,166056.0,16.4089,16.4089,16.3497,16.3596,166056.0
2017-10-24 15:10:00,16.58,16.6,16.58,16.58,8000.0,16.3596,16.3793,16.3596,16.3596,8000.0
2017-10-24 15:15:00,16.58,16.6,16.58,16.6,24600.0,16.3596,16.3793,16.3596,16.3793,24600.0
2017-10-24 15:20:00,16.6,16.61,16.59,16.61,32532.0,16.3793,16.3892,16.3695,16.3892,32532.0
2017-10-24 15:25:00,16.6,16.6,16.58,16.59,8800.0,16.3793,16.3793,16.3596,16.3695,8800.0
2017-10-24 15:30:00,16.59,16.61,16.59,16.61,133396.0,16.3695,16.3892,16.3695,16.3892,133396.0
2017-10-24 15:35:00,16.61,16.61,16.6,16.61,416504.0,16.3892,16.3892,16.3793,16.3892,416504.0
2017-10-24 15:40:00,16.6,16.61,16.58,16.58,289392.0,16.3793,16.3892,16.3596,16.3596,289392.0
2017-10-24 15:45:00,16.58,16.58,16.57,16.57,111696.0,16.3596,16.3596,16.3497,16.3497,111696.0
2017-10-24 15:50:00,16.57,16.59,16.57,16.59,416684.0,16.3497,16.3695,16.3497,16.3695,416684.0
2017-10-24 15:55:00,16.59,16.61,16.58,16.61,408956.0,16.3695,16.3892,16.3596,16.3892,408956.0
2017-10-25 09:30:00,16.53,16.6,16.53,16.58,78132.0,16.3103,16.3793,16.3103,16.3596,78132.0
2017-10-25 09:35:00,16.59,16.61,16.58,16.61,39288.0,16.3695,16.3892,16.3596,16.3892,39288.0
2017-10-25 09:40:00,16.62,16.64,16.62,16.62,246888.0,16.3991,16.4188,16.3991,16.3991,246888.0
2017-10-25 09:45:00,16.61,16.61,16.58,16.59,114620.0,16.3892,16.3892,16.3596,16.3695,114620.0
2017-10-25 09:50:00,16.59,16.59,16.52,16.52,126648.0,16.3695,16.3695,16.3004,16.3004,126648.0
2017-10-25 09:55:00,16.52,16.55,16.52,16.52,131700.0,16.3004,16.33,16.3004,16.3004,131700.0
2017-10-25 10:00:00,16.53,16.58,16.53,16.57,124752.0,16.3103,16.3596,16.3103,16.3497,124752.0
2017-10-25 10:05:00,16.57,16.58,16.57,16.58,4000.0,16.3497,16.3596,16.3497,16.3596,4000.0
2017-10-25 10:10:00,16.57,16.58,16.55,16.55,6500.0,16.3497,16.3596,16.33,16.33,6500.0
2017-10-25 10:15:00,16.55,16.55,16.5,16.52,127836.0,16.33,16.33,16.2807,16.3004,127836.0
2017-10-25 10:20:00,16.52,16.55,16.51,16.54,68340.0,16.3004,16.33,16.2905,16.3201,68340.0
2017-10-25 10:25:00,16.55,16.58,16.55,16.57,61884.0,16.33,16.3596,16.33,16.3497,61884.0
2017-10-25 10:30:00,16.58,16.58,16.56,16.58,18800.0,16.3596,16.3596,16.3399,16.3596,18800.0
2017-10-25 10:35:00,16.57,16.58,16.54,16.54,43656.0,16.3497,16.3596,16.3201,16.3201,43656.0
2017-10-25 10:40:00,16.54,16.56,16.49,16.49,97388.0,16.3201,16.3399,16.2708,16.2708,97388.0
2017-10-25 10:45:00,16.5,16.51,16.47,16.51,85448.0,16.2807,16.2905,16.2511,16.2905,85448.0
2017-10-25 10:50:00,16.51,16.52,16.5,16.52,11000.0,16.2905,16.3004,16.2807,16.3004,11000.0
2017-10-25 10:55:00,16.51,16.52,16.51,16.52,3600.0,16.2905,16.3004,16.2905,16.3004,3600.0
2017-10-25 11:00:00,16.49,16.49,16.41,16.42,164424.0,16.2708,16.2708,16.1918,16.2017,164424.0
2017-10-25 11:05:00,16.43,16.43,16.34,16.36,100296.0,16.2116,16.2116,16.1228,16.1425,100296.0
2017-10-25 11:10:00,16.36,16.38,16.31,16.33,80216.0,16.1425,16.1622,16.0932,16.1129,80216.0
2017-10-25 11:15:00,16.33,16.33,16.25,16.26,151384.0,16.1129,16.1129,16.034,16.0438,151384.0
2017-10-25 11:20:00,16.26,16.3,16.25,16.29,211896.0,16.0438,16.0833,16.034,16.0734,211896.0
2017-10-25 11:25:00,16.29,16.33,16.29,16.33,110852.0,16.0734,16.1129,16.0734,16.1129,110852.0
2017-10-25 11:30:00,16.32,16.36,16.31,16.35,70728.0,16.103,16.1425,16.0932,16.1326,70728.0
2017-10-25 11:35:00,16.36,16.37,16.35,16.37,34556.0,16.1425,16.1524,16.1326,16.1524,34556.0
2017-10-25 11:40:00,16.38,16.38,16.35,16.36,43252.0,16.1622,16.1622,16.1326,16.1425,43252.0
2017-10-25 11:45:00,16.34,16.36,16.33,16.34,15340.0,16.1228,16.1425,16.1129,16.1228,15340.0
2017-10-25 11:50:00,16.34,16.34,16.31,16.32,62840.0,16.1228,16.1228,16.0932,16.103,62840.0
2017-10-25 11:55:00,16.32,16.33,16.29,16.33,80440.0,16.103,16.1129,16.0734,16.1129,80440.0
2017-10-25 12:00:00,16.32,16.35,16.3,16.33,69208.0,16.103,16.1326,16.0833,16.1129,69208.0
2017-10-25 12:05:00,16.33,16.37,16.31,16.36,62340.0,16.1129,16.1524,16.0932,16.1425,62340.0
2017-10-25 12:10:00,16.36,16.36,16.32,16.34,55404.0,16.1425,16.1425,16.103,16.1228,55404.0
2017-10-25 12:15:00,16.33,16.33,16.29,16.29,89336.0,16.1129,16.1129,16.0734,16.0734,89336.0
2017-10-25 12:20:00,16.29,16.3,16.23,16.25,161728.0,16.0734,16.0833,16.0142,16.034,161728.0
2017-10-25 12:25:00,16.25,16.27,16.24,16.24,76372.0,16.034,16.0537,16.0241,16.0241,76372.0
2017-10-25 12:30:00,16.24,16.26,16.23,16.25,22804.0,16.0241,16.0438,16.0142,16.034,22804.0
2017-10-25 12:35:00,16.25,16.29,16.25,16.27,19516.0,16.034,16.0734,16.034,16.0537,19516.0
2017-10-25 12:40:00,16.28,16.32,16.28,16.32,13200.0,16.0636,16.103,16.0636,16.103,13200.0
2017-10-25 12:45:00,16.32,16.34,16.32,16.32,20520.0,16.103,16.1228,16.103,16.103,20520.0
2017-10-25 12:50:00,16.33,16.36,16.33,16.36,15600.0,16.1129,16.1425,16.1129,16.1425,15600.0
2017-10-25 12:55:00,16.36,16.38,16.36,16.37,25120.0,16.1425,16.1622,16.1425,16.1524,25120.0
2017-10-25 13:00:00,16.37,16.37,16.35,16.36,50008.0,16.1524,16.1524,16.1326,16.1425,50008.0
2017-10-25 13:05:00,16.35,16.4,16.35,16.38,27644.0,16.1326,16.182,16.1326,16.1622,27644.0
2017-10-25 13:10:00,16.38,16.42,16.38,16.42,21204.0,16.1622,16.2017,16.1622,16.2017,21204.0
2017-10-25 13:15:00,16.41,16.41,16.39,16.39,13452.0,16.1918,16.1918,16.1721,16.1721,13452.0
2017-10-25 13:20:00,16.4,16.4,16.38,16.39,21844.0,16.182,16.182,16.1622,16.1721,21844.0
2017-10-25 13:25:00,16.38,16.4,16.37,16.37,18000.0,16.1622,16.182,16.1524,16.1524,18000.0
2017-10-25 13:30:00,16.38,16.4,16.38,16.4,5936.0,16.1622,16.182,16.1622,16.182,5936.0
2017-10-25 13:35:00,16.41,16.42,16.41,16.41,5200.0,16.1918,16.2017,16.1918,16.1918,5200.0
2017-10-25 13:40:00,16.42,16.42,16.41,16.41,18400.0,16.2017,16.2017,16.1918,16.1918,18400.0
2017-10-25 13:45:00,16.42,16.43,16.42,16.42,15648.0,16.2017,16.2116,16.2017,16.2017,15648.0
2017-10-25 13:50:00,16.43,16.43,16.41,16.41,7200.0,16.2116,16.2116,16.1918,16.1918,7200.0
2017-10-25 13:55:00,16.43,16.43,16.42,16.42,15408.0,16.2116,16.2116,16.2017,16.2017,15408.0
2017-10-25 14:00:00,16.42,16.44,16.42,16.43,16800.0,16.2017,16.2215,16.2017,16.2116,16800.0
2017-10-25 14:05:00,16.43,16.45,16.43,16.45,20400.0,16.2116,16.2313,16.2116,16.2313,20400.0
2017-10-25 14:10:00,16.44,16.45,16.43,16.43,8000.0,16.2215,16.2313,16.2116,16.2116,8000.0
2017-10-25 14:15:00,16.43,16.45,16.43,16.45,26480.0,16.2116,16.2313,16.2116,16.2313,26480.0
2017-10-25 14:20:00,16.45,16.46,16.44,16.46,17600.0,16.2313,16.2412,16.2215,16.2412,17600.0
2017-10-25 14:25:00,16.46,16.47,16.46,16.46,9856.0,16.2412,16.2511,16.2412,16.2412,9856.0
2017-10-25 14:30:00,16.46,16.46,16.43,16.43,23800.0,16.2412,16.2412,16.2116,16.2116,23800.0
2017-10-25 14:35:00,16.43,16.45,16.43,16.43,39960.0,16.2116,16.2313,16.2116,16.2116,39960.0
2017-10-25 14:40:00,16.42,16.43,16.41,16.42,26800.0,16.2017,16.2116,16.1918,16.2017,26800.0
2017-10-25 14:45:00,16.4,16.41,16.4,16.41,7600.0,16.182,16.1918,16.182,16.1918,7600.0
2017-10-25 14:50:00,16.42,16.42,16.4,16.42,9800.0,16.2017,16.2017,16.182,16.2017,9800.0
2017-10-25 14:55:00,16.42,16.43,16.42,16.43,7204.0,16.2017,16.2116,16.2017,16.2116,7204.0
2017-10-25 15:00:00,16.43,16.43,16.41,16.41,27000.0,16.2116,16.2116,16.1918,16.1918,27000.0
2017-10-25 15:05:00,16.42,16.46,16.42,16.46,38600.0,16.2017,16.2412,16.2017,16.2412,38600.0
2017-10-25 15:10:00,16.45,16.46,16.45,16.46,10400.0,16.2313,16.2412,16.2313,16.2412,10400.0
2017-10-25 15:15:00,16.45,16.46,16.45,16.45,7680.0,16.2313,16.2412,16.2313,16.2313,7680.0
2017-10-25 15:20:00,16.46,16.47,16.45,16.45,18000.0,16.2412,16.2511,16.2313,16.2313,18000.0
2017-10-25 15:25:00,16.47,16.49,16.47,16.48,128596.0,16.2511,16.2708,16.2511,16.2609,128596.0
2017-10-25 15:30:00,16.49,16.49,16.47,16.47,39564.0,16.2708,16.2708,16.2511,16.2511,39564.0
2017-10-25 15:35:00,16.48,16.48,16.46,16.46,50852.0,16.2609,16.2609,16.2412,16.2412,50852.0
2017-10-25 15:40:00,16.46,16.46,16.44,16.44,35328.0,16.2412,16.2412,16.2215,16.2215,35328.0
2017-10-25 15:45:00,16.43,16.44,16.41,16.41,62376.0,16.2116,16.2215,16.1918,16.1918,62376.0
2017-10-25 15:50:00,16.41,16.46,16.41,16.45,111144.0,16.1918,16.2412,16.1918,16.2313,111144.0
2017-10-25 15:55:00,16.45,16.47,16.45,16.46,534664.0,16.2313,16.2511,16.2313,16.2412,534664.0
2017-10-26 09:30:00,16.46,16.49,16.42,16.48,308360.0,16.2412,16.2708,16.2017,16.2609,308360.0
2017-10-26 09:35:00,16.49,16.49,16.47,16.47,152644.0,16.2708,16.2708,16.2511,16.2511,152644.0
2017-10-26 09:40:00,16.47,16.5,16.47,16.49,110052.0,16.2511,16.2807,16.2511,16.2708,110052.0
2017-10-26 09:45:00,16.48,16.48,16.46,16.48,47364.0,16.2609,16.2609,16.2412,16.2609,47364.0
2017-10-26 09:50:00,16.47,16.5,16.46,16.49,168480.0,16.2511,16.2807,16.2412,16.2708,168480.0
2017-10-26 09:55:00,16.49,16.49,16.44,16.45,32884.0,16.2708,16.2708,16.2215,16.2313,32884.0
2017-10-26 10:00:00,16.45,16.46,16.43,16.45,55332.0,16.2313,16.2412,16.2116,16.2313,55332.0
2017-10-26 10:05:00,16.43,16.44,16.38,16.38,83164.0,16.2116,16.2215,16.1622,16.1622,83164.0
2017-10-26 10:10:00,16.38,16.4,16.36,16.36,139108.0,16.1622,16.182,16.1425,16.1425,139108.0
2017-10-26 10:15:00,16.36,16.38,16.36,16.38,75204.0,16.1425,16.1622,16.1425,16.1622,75204.0
2017-10-26 10:20:00,16.38,16.41,16.37,16.41,61724.0,16.1622,16.1918,16.1524,16.1918,61724.0
2017-10-26 10:25:00,16.41,16.44,16.41,16.43,89616.0,16.1918,16.2215,16.1918,16.2116,89616.0
2017-10-26 10:30:00,16.42,16.45,16.42,16.45,17400.0,16.2017,16.2313,16.2017,16.2313,17400.0
2017-10-26 10:35:00,16.45,16.5,16.45,16.5,64240.0,16.2313,16.2807,16.2313,16.2807,64240.0
2017-10-26 10:40:00,16.5,16.5,16.48,16.49,92156.0,16.2807,16.2807,16.2609,16.2708,92156.0
2017-10-26 10:45:00,16.5,16.52,16.5,16.52,43448.0,16.2807,16.3004,16.2807,16.3004,43448.0
2017-10-26 10:50:00,16.51,16.52,16.5,16.5,13200.0,16.2905,16.3004,16.2807,16.2807,13200.0
2017-10-26 10:55:00,16.51,16.51,16.5,16.5,16992.0,16.2905,16.2905,16.2807,16.2807,16992.0
2017-10-26 11:00:00,16.51,16.53,16.48,16.49,79900.0,16.2905,16.3103,16.2609,16.2708,79900.0
2017-10-26 11:05:00,16.5,16.5,16.48,16.5,74140.0,16.2807,16.2807,16.2609,16.2807,74140.0
2017-10-26 11:10:00,16.5,16.5,16.5,16.5,6400.0,16.2807,16.2807,16.2807,16.2807,6400.0
2017-10-26 11:15:00,16.48,16.48,16.43,16.43,97416.0,16.2609,16.2609,16.2116,16.2116,97416.0
2017-10-26 11:20:00,16.43,16.45,16.43,16.44,25600.0,16.2116,16.2313,16.2116,16.2215,25600.0
2017-10-26 11:25:00,16.44,16.45,16.43,16.43,3856.0,16.2215,16.2313,16.2116,16.2116,3856.0
2017-10-26 11:30:00,16.43,16.43,16.42,16.43,26400.0,16.2116,16.2116,16.2017,16.2116,26400.0
2017-10-26 11:35:00,16.44,16.46,16.44,16.45,12348.0,16.2215,16.2412,16.2215,16.2313,12348.0
2017-10-26 11:40:00,16.43,16.43,16.43,16.43,3600.0,16.2116,16.2116,16.2116,16.2116,3600.0
2017-10-26 11:45:00,16.42,16.44,16.42,16.43,6800.0,16.2017,16.2215,16.2017,16.2116,6800.0
2017-10-26 11:50:00,16.43,16.44,16.43,16.44,6800.0,16.2116,16.2215,16.2116,16.2215,6800.0
2017-10-26 11:55:00,16.44,16.46,16.43,16.45,34800.0,16.2215,16.2412,16.2116,16.2313,34800.0
2017-10-26 12:00:00,16.45,16.46,16.45,16.46,68704.0,16.2313,16.2412,16.2313,16.2412,68704.0
2017-10-26 12:05:00,16.47,16.47,16.47,16.47,14400.0,16.2511,16.2511,16.2511,16.2511,14400.0
2017-10-26 12:10:00,16.48,16.48,16.46,16.46,2400.0,16.2609,16.2609,16.2412,16.2412,2400.0
2017-10-26 12:15:00,16.45,16.46,16.45,16.46,30000.0,16.2313,16.2412,16.2313,16.2412,30000.0
2017-10-26 12:20:00,16.46,16.46,16.45,16.46,7600.0,16.2412,16.2412,16.2313,16.2412,7600.0
2017-10-26 12:25:00,16.44,16.45,16.44,16.45,4916.0,16.2215,16.2313,16.2215,16.2313,4916.0
2017-10-26 12:30:00,16.44,16.44,16.4,16.41,9384.0,16.2215,16.2215,16.182,16.1918,9384.0
2017-10-26 12:35:00,16.41,16.42,16.4,16.42,14400.0,16.1918,16.2017,16.182,16.2017,14400.0
2017-10-26 12:40:00,16.41,16.41,16.4,16.41,20000.0,16.1918,16.1918,16.182,16.1918,20000.0
2017-10-26 12:45:00,16.41,16.42,16.41,16.42,7200.0,16.1918,16.2017,16.1918,16.2017,7200.0
2017-10-26 12:50:00,16.43,16.43,16.42,16.42,5600.0,16.2116,16.2116,16.2017,16.2017,5600.0
2017-10-26 12:55:00,16.42,16.42,16.42,16.42,0.0,16.2017,16.2017,16.2017,16.2017,0.0
2017-10-26 13:00:00,16.41,16.41,16.41,16.41,400.0,16.1918,16.1918,16.1918,16.1918,400.0
2017-10-26 13:05:00,16.43,16.44,16.43,16.44,39200.0,16.2116,16.2215,16.2116,16.2215,39200.0
2017-10-26 13:10:00,16.43,16.43,16.43,16.43,6600.0,16.2116,16.2116,16.2116,16.2116,6600.0
2017-10-26 13:15:00,16.43,16.46,16.43,16.45,18860.0,16.2116,16.2412,16.2116,16.2313,18860.0
2017-10-26 13:20:00,16.44,16.44,16.44,16.44,22120.0,16.2215,16.2215,16.2215,16.2215,22120.0
2017-10-26 13:25:00,16.44,16.44,16.44,16.44,1600.0,16.2215,16.2215,16.2215,16.2215,1600.0
2017-10-26 13:30:00,16.43,16.44,16.42,16.42,8800.0,16.2116,16.2215,16.2017,16.2017,8800.0
2017-10-26 13:35:00,16.43,16.43,16.43,16.43,4800.0,16.2116,16.2116,16.2116,16.2116,4800.0
2017-10-26 13:40:00,16.43,16.43,16.43,16.43,2488.0,16.2116,16.2116,16.2116,16.2116,2488.0
2017-10-26 13:45:00,16.43,16.43,16.42,16.42,4400.0,16.2116,16.2116,16.2017,16.2017,4400.0
2017-10-26 13:50:00,16.41,16.41,16.41,16.41,1600.0,16.1918,16.1918,16.1918,16.1918,1600.0
2017-10-26 13:55:00,16.42,16.43,16.42,16.43,10000.0,16.2017,16.2116,16.2017,16.2116,10000.0
2017-10-26 14:00:00,16.43,16.43,16.42,16.43,8700.0,16.2116,16.2116,16.2017,16.2116,8700.0
2017-10-26 14:05:00,16.43,16.45,16.43,16.45,5800.0,16.2116,16.2313,16.2116,16.2313,5800.0
2017-10-26 14:10:00,16.45,16.46,16.45,16.46,15624.0,16.2313,16.2412,16.2313,16.2412,15624.0
2017-10-26 14:15:00,16.46,16.46,16.45,16.46,70136.0,16.2412,16.2412,16.2313,16.2412,70136.0
2017-10-26 14:20:00,16.45,16.46,16.44,16.46,13532.0,16.2313,16.2412,16.2215,16.2412,13532.0
2017-10-26 14:25:00,16.46,16.46,16.45,16.45,4000.0,16.2412,16.2412,16.2313,16.2313,4000.0
2017-10-26 14:30:00,16.45,16.46,16.45,16.45,5600.0,16.2313,16.2412,16.2313,16.2313,5600.0
2017-10-26 14:35:00,16.45,16.45,16.43,16.43,18600.0,16.2313,16.2313,16.2116,16.2116,18600.0
2017-10-26 14:40:00,16.44,16.45,16.44,16.44,6520.0,16.2215,16.2313,16.2215,16.2215,6520.0
2017-10-26 14:45:00,16.44,16.44,16.42,16.43,14400.0,16.2215,16.2215,16.2017,16.2116,14400.0
2017-10-26 14:50:00,16.43,16.43,16.42,16.43,4800.0,16.2116,16.2116,16.2017,16.2116,4800.0
2017-10-26 14:55:00,16.43,16.43,16.42,16.43,7200.0,16.2116,16.2116,16.2017,16.2116,7200.0
2017-10-26 15:00:00,16.43,16.43,16.43,16.43,16800.0,16.2116,16.2116,16.2116,16.2116,16800.0
2017-10-26 15:05:00,16.43,16.43,16.4,16.4,34892.0,16.2116,16.2116,16.182,16.182,34892.0
2017-10-26 15:10:00,16.41,16.42,16.4,16.41,21200.0,16.1918,16.2017,16.182,16.1918,21200.0
2017-10-26 15:15:00,16.41,16.41,16.39,16.4,19840.0,16.1918,16.1918,16.1721,16.182,19840.0
2017-10-26 15:20:00,16.4,16.4,16.39,16.39,20448.0,16.182,16.182,16.1721,16.1721,20448.0
2017-10-26 15:25:00,16.39,16.4,16.39,16.4,18100.0,16.1721,16.182,16.1721,16.182,18100.0
2017-10-26 15:30:00,16.4,16.41,16.39,16.4,16560.0,16.182,16.1918,16.1721,16.182,16560.0
2017-10-26 15:35:00,16.39,16.39,16.38,16.39,34836.0,16.1721,16.1721,16.1622,16.1721,34836.0
2017-10-26 15:40:00,16.4,16.41,16.4,16.41,23012.0,16.182,16.1918,16.182,16.1918,23012.0
2017-10-26 15:45:00,16.41,16.42,16.41,16.42,55104.0,16.1918,16.2017,16.1918,16.2017,55104.0
2017-10-26 15:50:00,16.41,16.43,16.4,16.42,104984.0,16.1918,16.2116,16.182,16.2017,104984.0
2017-10-26 15:55:00,16.42,16.42,16.37,16.37,237472.0,16.2017,16.2017,16.1524,16.1524,237472.0
2017-10-27 09:30:00,16.9,16.9,16.86,16.89,400924.0,16.6753,16.6753,16.6359,16.6655,400924.0
2017-10-27 09:35:00,16.89,16.9,16.86,16.86,271904.0,16.6655,16.6753,16.6359,16.6359,271904.0
2017-10-27 09:40:00,16.86,16.93,16.86,16.93,438584.0,16.6359,16.7049,16.6359,16.7049,438584.0
2017-10-27 09:45:00,16.93,16.95,16.92,16.93,247628.0,16.7049,16.7247,16.6951,16.7049,247628.0
2017-10-27 09:50:00,16.93,17.02,16.93,17.0,128340.0,16.7049,16.7937,16.7049,16.774,128340.0
2017-10-27 09:55:00,17.01,17.02,16.98,16.99,116416.0,16.7839,16.7937,16.7543,16.7641,116416.0
2017-10-27 10:00:00,17.0,17.07,16.99,17.05,316052.0,16.774,16.8431,16.7641,16.8233,316052.0
2017-10-27 10:05:00,17.06,17.07,17.05,17.06,53460.0,16.8332,16.8431,16.8233,16.8332,53460.0
2017-10-27 10:10:00,17.06,17.1,17.06,17.09,83640.0,16.8332,16.8727,16.8332,16.8628,83640.0
2017-10-27 10:15:00,17.1,17.14,17.1,17.13,88464.0,16.8727,16.9121,16.8727,16.9023,88464.0
2017-10-27 10:20:00,17.13,17.14,17.09,17.1,101248.0,16.9023,16.9121,16.8628,16.8727,101248.0
2017-10-27 10:25:00,17.1,17.11,17.09,17.09,81804.0,16.8727,16.8825,16.8628,16.8628,81804.0
2017-10-27 10:30:00,17.08,17.11,17.07,17.1,63308.0,16.8529,16.8825,16.8431,16.8727,63308.0
2017-10-27 10:35:00,17.1,17.1,17.08,17.09,25320.0,16.8727,16.8727,16.8529,16.8628,25320.0
2017-10-27 10:40:00,17.08,17.1,17.08,17.08,45724.0,16.8529,16.8727,16.8529,16.8529,45724.0
2017-10-27 10:45:00,17.08,17.1,17.07,17.09,108400.0,16.8529,16.8727,16.8431,16.8628,108400.0
2017-10-27 10:50:00,17.08,17.1,17.07,17.09,36400.0,16.8529,16.8727,16.8431,16.8628,36400.0
2017-10-27 10:55:00,17.09,17.09,17.06,17.06,18960.0,16.8628,16.8628,16.8332,16.8332,18960.0
2017-10-27 11:00:00,17.06,17.09,17.06,17.09,61828.0,16.8332,16.8628,16.8332,16.8628,61828.0
2017-10-27 11:05:00,17.08,17.13,17.08,17.13,64572.0,16.8529,16.9023,16.8529,16.9023,64572.0
2017-10-27 11:10:00,17.13,17.14,17.11,17.11,68332.0,16.9023,16.9121,16.8825,16.8825,68332.0
2017-10-27 11:15:00,17.12,17.12,17.1,17.11,48076.0,16.8924,16.8924,16.8727,16.8825,48076.0
2017-10-27 11:20:00,17.11,17.12,17.1,17.12,16300.0,16.8825,16.8924,16.8727,16.8924,16300.0
2017-10-27 11:25:00,17.12,17.17,17.11,17.16,123648.0,16.8924,16.9417,16.8825,16.9319,123648.0
2017-10-27 11:30:00,17.17,17.19,17.17,17.18,33220.0,16.9417,16.9615,16.9417,16.9516,33220.0
2017-10-27 11:35:00,17.18,17.19,17.18,17.18,31800.0,16.9516,16.9615,16.9516,16.9516,31800.0
2017-10-27 11:40:00,17.18,17.21,17.18,17.21,94176.0,16.9516,16.9812,16.9516,16.9812,94176.0
2017-10-27 11:45:00,17.21,17.24,17.2,17.23,35324.0,16.9812,17.0108,16.9713,17.0009,35324.0
2017-10-27 11:50:00,17.23,17.25,17.23,17.25,89508.0,17.0009,17.0207,17.0009,17.0207,89508.0
2017-10-27 11:55:00,17.24,17.25,17.22,17.23,54296.0,17.0108,17.0207,16.9911,17.0009,54296.0
2017-10-27 12:00:00,17.23,17.27,17.22,17.27,54204.0,17.0009,17.0404,16.9911,17.0404,54204.0
2017-10-27 12:05:00,17.25,17.28,17.25,17.27,182840.0,17.0207,17.0503,17.0207,17.0404,182840.0
2017-10-27 12:10:00,17.25,17.26,17.25,17.25,88088.0,17.0207,17.0306,17.0207,17.0207,88088.0
2017-10-27 12:15:00,17.25,17.28,17.25,17.27,66876.0,17.0207,17.0503,17.0207,17.0404,66876.0
2017-10-27 12:20:00,17.27,17.29,17.27,17.27,16208.0,17.0404,17.0602,17.0404,17.0404,16208.0
2017-10-27 12:25:00,17.27,17.29,17.27,17.28,144876.0,17.0404,17.0602,17.0404,17.0503,144876.0
2017-10-27 12:30:00,17.28,17.29,17.28,17.28,38488.0,17.0503,17.0602,17.0503,17.0503,38488.0
2017-10-27 12:35:00,17.29,17.31,17.28,17.31,49800.0,17.0602,17.0799,17.0503,17.0799,49800.0
2017-10-27 12:40:00,17.31,17.32,17.3,17.32,27000.0,17.0799,17.0898,17.07,17.0898,27000.0
2017-10-27 12:45:00,17.31,17.32,17.3,17.31,19280.0,17.0799,17.0898,17.07,17.0799,19280.0
2017-10-27 12:50:00,17.3,17.31,17.29,17.29,16840.0,17.07,17.0799,17.0602,17.0602,16840.0
2017-10-27 12:55:00,17.29,17.3,17.27,17.27,40952.0,17.0602,17.07,17.0404,17.0404,40952.0
2017-10-27 13:00:00,17.28,17.3,17.28,17.29,13024.0,17.0503,17.07,17.0503,17.0602,13024.0
2017-10-27 13:05:00,17.29,17.3,17.28,17.28,14056.0,17.0602,17.07,17.0503,17.0503,14056.0
2017-10-27 13:10:00,17.28,17.28,17.26,17.27,62000.0,17.0503,17.0503,17.0306,17.0404,62000.0
2017-10-27 13:15:00,17.27,17.28,17.26,17.28,59632.0,17.0404,17.0503,17.0306,17.0503,59632.0
2017-10-27 13:20:00,17.28,17.28,17.26,17.27,34252.0,17.0503,17.0503,17.0306,17.0404,34252.0
2017-10-27 13:25:00,17.27,17.27,17.26,17.26,14140.0,17.0404,17.0404,17.0306,17.0306,14140.0
2017-10-27 13:30:00,17.26,17.27,17.26,17.27,10824.0,17.0306,17.0404,17.0306,17.0404,10824.0
2017-10-27 13:35:00,17.28,17.3,17.28,17.3,31956.0,17.0503,17.07,17.0503,17.07,31956.0
2017-10-27 13:40:00,17.29,17.3,17.29,17.29,29220.0,17.0602,17.07,17.0602,17.0602,29220.0
2017-10-27 13:45:00,17.29,17.31,17.29,17.3,32068.0,17.0602,17.0799,17.0602,17.07,32068.0
2017-10-27 13:50:00,17.31,17.33,17.31,17.33,20188.0,17.0799,17.0996,17.0799,17.0996,20188.0
2017-10-27 13:55:00,17.32,17.34,17.32,17.34,51388.0,17.0898,17.1095,17.0898,17.1095,51388.0
2017-10-27 14:00:00,17.34,17.35,17.33,17.35,16100.0,17.1095,17.1194,17.0996,17.1194,16100.0
2017-10-27 14:05:00,17.35,17.36,17.34,17.36,21368.0,17.1194,17.1292,17.1095,17.1292,21368.0
2017-10-27 14:10:00,17.36,17.38,17.35,17.35,17200.0,17.1292,17.149,17.1194,17.1194,17200.0
2017-10-27 14:15:00,17.35,17.37,17.34,17.37,108164.0,17.1194,17.1391,17.1095,17.1391,108164.0
2017-10-27 14:20:00,17.36,17.36,17.33,17.34,19200.0,17.1292,17.1292,17.0996,17.1095,19200.0
2017-10-27 14:25:00,17.34,17.35,17.32,17.32,45440.0,17.1095,17.1194,17.0898,17.0898,45440.0
2017-10-27 14:30:00,17.32,17.33,17.31,17.33,28520.0,17.0898,17.0996,17.0799,17.0996,28520.0
2017-10-27 14:35:00,17.33,17.33,17.3,17.31,35200.0,17.0996,17.0996,17.07,17.0799,35200.0
2017-10-27 14:40:00,17.31,17.31,17.3,17.31,9600.0,17.0799,17.0799,17.07,17.0799,9600.0
2017-10-27 14:45:00,17.31,17.32,17.3,17.3,8400.0,17.0799,17.0898,17.07,17.07,8400.0
2017-10-27 14:50:00,17.31,17.32,17.3,17.32,13408.0,17.0799,17.0898,17.07,17.0898,13408.0
2017-10-27 14:55:00,17.32,17.33,17.31,17.33,33600.0,17.0898,17.0996,17.0799,17.0996,33600.0
2017-10-27 15:00:00,17.32,17.33,17.31,17.32,32068.0,17.0898,17.0996,17.0799,17.0898,32068.0
2017-10-27 15:05:00,17.32,17.34,17.32,17.34,25180.0,17.0898,17.1095,17.0898,17.1095,25180.0
2017-10-27 15:10:00,17.34,17.36,17.34,17.36,40540.0,17.1095,17.1292,17.1095,17.1292,40540.0
2017-10-27 15:15:00,17.36,17.36,17.35,17.36,72116.0,17.1292,17.1292,17.1194,17.1292,72116.0
2017-10-27 15:20:00,17.36,17.36,17.35,17.36,34436.0,17.1292,17.1292,17.1194,17.1292,34436.0
2017-10-27 15:25:00,17.35,17.37,17.35,17.35,88012.0,17.1194,17.1391,17.1194,17.1194,88012.0
2017-10-27 15:30:00,17.35,17.35,17.33,17.34,56916.0,17.1194,17.1194,17.0996,17.1095,56916.0
2017-10-27 15:35:00,17.34,17.35,17.34,17.34,51468.0,17.1095,17.1194,17.1095,17.1095,51468.0
2017-10-27 15:40:00,17.34,17.34,17.33,17.33,58472.0,17.1095,17.1095,17.0996,17.0996,58472.0
2017-10-27 15:45:00,17.33,17.36,17.33,17.36,93948.0,17.0996,17.1292,17.0996,17.1292,93948.0
2017-10-27 15:50:00,17.36,17.38,17.33,17.33,97748.0,17.1292,17.149,17.0996,17.0996,97748.0
2017-10-27 15:55:00,17.33,17.33,17.3,17.31,712912.0,17.0996,17.0996,17.07,17.0799,712912.0
2017-10-30 09:30:00,17.28,17.35,17.28,17.35,271568.0,17.0503,17.1194,17.0503,17.1194,271568.0
2017-10-30 09:35:00,17.35,17.4,17.35,17.4,184204.0,17.1194,17.1687,17.1194,17.1687,184204.0
2017-10-30 09:40:00,17.4,17.41,17.35,17.39,122824.0,17.1687,17.1786,17.1194,17.1588,122824.0
2017-10-30 09:45:00,17.39,17.41,17.37,17.4,91976.0,17.1588,17.1786,17.1391,17.1687,91976.0
2017-10-30 09:50:00,17.41,17.43,17.39,17.43,84228.0,17.1786,17.1983,17.1588,17.1983,84228.0
2017-10-30 09:55:00,17.43,17.43,17.42,17.43,119440.0,17.1983,17.1983,17.1884,17.1983,119440.0
2017-10-30 10:00:00,17.42,17.43,17.42,17.43,18068.0,17.1884,17.1983,17.1884,17.1983,18068.0
2017-10-30 10:05:00,17.43,17.45,17.43,17.43,81176.0,17.1983,17.218,17.1983,17.1983,81176.0
2017-10-30 10:10:00,17.44,17.46,17.43,17.46,22892.0,17.2082,17.2279,17.1983,17.2279,22892.0
2017-10-30 10:15:00,17.47,17.52,17.47,17.52,78716.0,17.2378,17.2871,17.2378,17.2871,78716.0
2017-10-30 10:20:00,17.52,17.52,17.5,17.5,43964.0,17.2871,17.2871,17.2674,17.2674,43964.0
2017-10-30 10:25:00,17.49,17.5,17.48,17.5,17600.0,17.2575,17.2674,17.2476,17.2674,17600.0
2017-10-30 10:30:00,17.5,17.51,17.49,17.5,96416.0,17.2674,17.2772,17.2575,17.2674,96416.0
2017-10-30 10:35:00,17.53,17.53,17.49,17.5,67432.0,17.297,17.297,17.2575,17.2674,67432.0
2017-10-30 10:40:00,17.49,17.49,17.47,17.48,17096.0,17.2575,17.2575,17.2378,17.2476,17096.0
2017-10-30 10:45:00,17.48,17.49,17.48,17.48,5200.0,17.2476,17.2575,17.2476,17.2476,5200.0
2017-10-30 10:50:00,17.46,17.47,17.46,17.47,33980.0,17.2279,17.2378,17.2279,17.2378,33980.0
2017-10-30 10:55:00,17.48,17.48,17.47,17.48,35200.0,17.2476,17.2476,17.2378,17.2476,35200.0
2017-10-30 11:00:00,17.48,17.48,17.46,17.47,29200.0,17.2476,17.2476,17.2279,17.2378,29200.0
2017-10-30 11:05:00,17.47,17.48,17.43,17.44,19196.0,17.2378,17.2476,17.1983,17.2082,19196.0
2017-10-30 11:10:00,17.44,17.44,17.41,17.43,27512.0,17.2082,17.2082,17.1786,17.1983,27512.0
2017-10-30 11:15:00,17.44,17.44,17.41,17.41,3492.0,17.2082,17.2082,17.1786,17.1786,3492.0
2017-10-30 11:20:00,17.41,17.42,17.39,17.42,52524.0,17.1786,17.1884,17.1588,17.1884,52524.0
2017-10-30 11:25:00,17.42,17.43,17.38,17.38,77500.0,17.1884,17.1983,17.149,17.149,77500.0
2017-10-30 11:30:00,17.38,17.39,17.36,17.37,106988.0,17.149,17.1588,17.1292,17.1391,106988.0
2017-10-30 11:35:00,17.37,17.37,17.33,17.34,41104.0,17.1391,17.1391,17.0996,17.1095,41104.0
2017-10-30 11:40:00,17.34,17.39,17.32,17.38,210032.0,17.1095,17.1588,17.0898,17.149,210032.0
2017-10-30 11:45:00,17.38,17.39,17.38,17.39,100284.0,17.149,17.1588,17.149,17.1588,100284.0
2017-10-30 11:50:00,17.39,17.39,17.36,17.38,108852.0,17.1588,17.1588,17.1292,17.149,108852.0
2017-10-30 11:55:00,17.38,17.39,17.37,17.38,64896.0,17.149,17.1588,17.1391,17.149,64896.0
2017-10-30 12:00:00,17.38,17.38,17.35,17.36,36968.0,17.149,17.149,17.1194,17.1292,36968.0
2017-10-30 12:05:00,17.36,17.36,17.35,17.35,16000.0,17.1292,17.1292,17.1194,17.1194,16000.0
2017-10-30 12:10:00,17.34,17.34,17.31,17.33,61080.0,17.1095,17.1095,17.0799,17.0996,61080.0
2017-10-30 12:15:00,17.33,17.33,17.27,17.27,133644.0,17.0996,17.0996,17.0404,17.0404,133644.0
2017-10-30 12:20:00,17.26,17.29,17.25,17.29,29128.0,17.0306,17.0602,17.0207,17.0602,29128.0
2017-10-30 12:25:00,17.3,17.31,17.29,17.31,45800.0,17.07,17.0799,17.0602,17.0799,45800.0
2017-10-30 12:30:00,17.31,17.36,17.31,17.36,101000.0,17.0799,17.1292,17.0799,17.1292,101000.0
2017-10-30 12:35:00,17.35,17.36,17.35,17.36,4752.0,17.1194,17.1292,17.1194,17.1292,4752.0
2017-10-30 12:40:00,17.35,17.36,17.34,17.34,30208.0,17.1194,17.1292,17.1095,17.1095,30208.0
2017-10-30 12:45:00,17.36,17.36,17.35,17.35,6800.0,17.1292,17.1292,17.1194,17.1194,6800.0
2017-10-30 12:50:00,17.34,17.36,17.34,17.36,6000.0,17.1095,17.1292,17.1095,17.1292,6000.0
2017-10-30 12:55:00,17.36,17.36,17.35,17.36,5600.0,17.1292,17.1292,17.1194,17.1292,5600.0
2017-10-30 13:00:00,17.36,17.37,17.35,17.37,24000.0,17.1292,17.1391,17.1194,17.1391,24000.0
2017-10-30 13:05:00,17.38,17.39,17.38,17.38,47788.0,17.149,17.1588,17.149,17.149,47788.0
2017-10-30 13:10:00,17.38,17.39,17.38,17.38,43212.0,17.149,17.1588,17.149,17.149,43212.0
2017-10-30 13:15:00,17.38,17.38,17.37,17.38,12000.0,17.149,17.149,17.1391,17.149,12000.0
2017-10-30 13:20:00,17.38,17.38,17.37,17.38,7616.0,17.149,17.149,17.1391,17.149,7616.0
2017-10-30 13:25:00,17.38,17.38,17.37,17.37,35944.0,17.149,17.149,17.1391,17.1391,35944.0
2017-10-30 13:30:00,17.38,17.38,17.36,17.36,19852.0,17.149,17.149,17.1292,17.1292,19852.0
2017-10-30 13:35:00,17.36,17.36,17.35,17.36,71172.0,17.1292,17.1292,17.1194,17.1292,71172.0
2017-10-30 13:40:00,17.34,17.35,17.34,17.35,10284.0,17.1095,17.1194,17.1095,17.1194,10284.0
2017-10-30 13:45:00,17.34,17.35,17.34,17.35,27200.0,17.1095,17.1194,17.1095,17.1194,27200.0
2017-10-30 13:50:00,17.35,17.35,17.31,17.31,61416.0,17.1194,17.1194,17.0799,17.0799,61416.0
2017-10-30 13:55:00,17.32,17.33,17.32,17.32,7800.0,17.0898,17.0996,17.0898,17.0898,7800.0
2017-10-30 14:00:00,17.32,17.34,17.32,17.32,27600.0,17.0898,17.1095,17.0898,17.0898,27600.0
2017-10-30 14:05:00,17.33,17.35,17.32,17.35,7564.0,17.0996,17.1194,17.0898,17.1194,7564.0
2017-10-30 14:10:00,17.35,17.36,17.35,17.36,8800.0,17.1194,17.1292,17.1194,17.1292,8800.0
2017-10-30 14:15:00,17.37,17.37,17.36,17.36,9740.0,17.1391,17.1391,17.1292,17.1292,9740.0
2017-10-30 14:20:00,17.36,17.38,17.35,17.38,2936.0,17.1292,17.149,17.1194,17.149,2936.0
2017-10-30 14:25:00,17.38,17.38,17.37,17.37,21200.0,17.149,17.149,17.1391,17.1391,21200.0
2017-10-30 14:30:00,17.36,17.37,17.35,17.37,3600.0,17.1292,17.1391,17.1194,17.1391,3600.0
2017-10-30 14:35:00,17.37,17.37,17.36,17.36,6400.0,17.1391,17.1391,17.1292,17.1292,6400.0
2017-10-30 14:40:00,17.36,17.39,17.36,17.39,52096.0,17.1292,17.1588,17.1292,17.1588,52096.0
2017-10-30 14:45:00,17.38,17.38,17.37,17.38,11200.0,17.149,17.149,17.1391,17.149,11200.0
2017-10-30 14:50:00,17.37,17.37,17.36,17.36,5916.0,17.1391,17.1391,17.1292,17.1292,5916.0
2017-10-30 14:55:00,17.36,17.37,17.35,17.37,25248.0,17.1292,17.1391,17.1194,17.1391,25248.0
2017-10-30 15:00:00,17.37,17.37,17.35,17.35,15448.0,17.1391,17.1391,17.1194,17.1194,15448.0
2017-10-30 15:05:00,17.35,17.36,17.35,17.36,11200.0,17.1194,17.1292,17.1194,17.1292,11200.0
2017-10-30 15:10:00,17.36,17.36,17.34,17.34,44000.0,17.1292,17.1292,17.1095,17.1095,44000.0
2017-10-30 15:15:00,17.34,17.35,17.32,17.32,27744.0,17.1095,17.1194,17.0898,17.0898,27744.0
2017-10-30 15:20:00,17.33,17.33,17.31,17.31,14100.0,17.0996,17.0996,17.0799,17.0799,14100.0
2017-10-30 15:25:00,17.31,17.35,17.31,17.35,20256.0,17.0799,17.1194,17.0799,17.1194,20256.0
2017-10-30 15:30:00,17.35,17.35,17.34,17.34,8400.0,17.1194,17.1194,17.1095,17.1095,8400.0
2017-10-30 15:35:00,17.34,17.36,17.33,17.36,31496.0,17.1095,17.1292,17.0996,17.1292,31496.0
2017-10-30 15:40:00,17.37,17.38,17.37,17.38,10408.0,17.1391,17.149,17.1391,17.149,10408.0
2017-10-30 15:45:00,17.38,17.4,17.38,17.39,35036.0,17.149,17.1687,17.149,17.1588,35036.0
2017-10-30 15:50:00,17.4,17.42,17.4,17.42,110476.0,17.1687,17.1884,17.1687,17.1884,110476.0
2017-10-30 15:55:00,17.42,17.42,17.39,17.39,173608.0,17.1884,17.1884,17.1588,17.1588,173608.0
2017-10-31 09:30:00,17.5,17.5,17.46,17.46,122108.0,17.2674,17.2674,17.2279,17.2279,122108.0
2017-10-31 09:35:00,17.45,17.47,17.45,17.46,114104.0,17.218,17.2378,17.218,17.2279,114104.0
2017-10-31 09:40:00,17.46,17.51,17.46,17.49,129664.0,17.2279,17.2772,17.2279,17.2575,129664.0
2017-10-31 09:45:00,17.48,17.5,17.48,17.48,93044.0,17.2476,17.2674,17.2476,17.2476,93044.0
2017-10-31 09:50:00,17.49,17.49,17.42,17.42,152536.0,17.2575,17.2575,17.1884,17.1884,152536.0
2017-10-31 09:55:00,17.43,17.43,17.4,17.43,151600.0,17.1983,17.1983,17.1687,17.1983,151600.0
2017-10-31 10:00:00,17.43,17.44,17.42,17.43,30008.0,17.1983,17.2082,17.1884,17.1983,30008.0
2017-10-31 10:05:00,17.43,17.44,17.41,17.42,79312.0,17.1983,17.2082,17.1786,17.1884,79312.0
2017-10-31 10:10:00,17.42,17.46,17.42,17.44,21348.0,17.1884,17.2279,17.1884,17.2082,21348.0
2017-10-31 10:15:00,17.45,17.47,17.44,17.46,19780.0,17.218,17.2378,17.2082,17.2279,19780.0
2017-10-31 10:20:00,17.46,17.47,17.45,17.46,14000.0,17.2279,17.2378,17.218,17.2279,14000.0
2017-10-31 10:25:00,17.47,17.47,17.46,17.46,4860.0,17.2378,17.2378,17.2279,17.2279,4860.0
2017-10-31 10:30:00,17.46,17.46,17.44,17.45,51712.0,17.2279,17.2279,17.2082,17.218,51712.0
2017-10-31 10:35:00,17.45,17.46,17.45,17.45,11040.0,17.218,17.2279,17.218,17.218,11040.0
2017-10-31 10:40:00,17.45,17.46,17.45,17.45,49000.0,17.218,17.2279,17.218,17.218,49000.0
2017-10-31 10:45:00,17.46,17.46,17.45,17.46,11400.0,17.2279,17.2279,17.218,17.2279,11400.0
2017-10-31 10:50:00,17.47,17.5,17.47,17.49,29760.0,17.2378,17.2674,17.2378,17.2575,29760.0
2017-10-31 10:55:00,17.49,17.49,17.48,17.48,9840.0,17.2575,17.2575,17.2476,17.2476,9840.0
2017-10-31 11:00:00,17.48,17.49,17.48,17.49,9996.0,17.2476,17.2575,17.2476,17.2575,9996.0
2017-10-31 11:05:00,17.5,17.5,17.49,17.5,27632.0,17.2674,17.2674,17.2575,17.2674,27632.0
2017-10-31 11:10:00,17.5,17.5,17.5,17.5,23660.0,17.2674,17.2674,17.2674,17.2674,23660.0
2017-10-31 11:15:00,17.5,17.53,17.5,17.52,80600.0,17.2674,17.297,17.2674,17.2871,80600.0
2017-10-31 11:20:00,17.51,17.52,17.5,17.5,20908.0,17.2772,17.2871,17.2674,17.2674,20908.0
2017-10-31 11:25:00,17.51,17.51,17.5,17.5,30720.0,17.2772,17.2772,17.2674,17.2674,30720.0
2017-10-31 11:30:00,17.5,17.51,17.5,17.51,60892.0,17.2674,17.2772,17.2674,17.2772,60892.0
2017-10-31 11:35:00,17.51,17.51,17.5,17.5,56180.0,17.2772,17.2772,17.2674,17.2674,56180.0
2017-10-31 11:40:00,17.51,17.52,17.5,17.51,19200.0,17.2772,17.2871,17.2674,17.2772,19200.0
2017-10-31 11:45:00,17.5,17.51,17.5,17.5,16600.0,17.2674,17.2772,17.2674,17.2674,16600.0
2017-10-31 11:50:00,17.51,17.52,17.51,17.51,35616.0,17.2772,17.2871,17.2772,17.2772,35616.0
2017-10-31 11:55:00,17.51,17.52,17.51,17.52,9200.0,17.2772,17.2871,17.2772,17.2871,9200.0
2017-10-31 12:00:00,17.52,17.52,17.5,17.51,34200.0,17.2871,17.2871,17.2674,17.2772,34200.0
2017-10-31 12:05:00,17.5,17.5,17.48,17.49,40400.0,17.2674,17.2674,17.2476,17.2575,40400.0
2017-10-31 12:10:00,17.49,17.49,17.48,17.48,10400.0,17.2575,17.2575,17.2476,17.2476,10400.0
2017-10-31 12:15:00,17.49,17.49,17.47,17.47,6944.0,17.2575,17.2575,17.2378,17.2378,6944.0
2017-10-31 12:20:00,17.47,17.47,17.46,17.47,8564.0,17.2378,17.2378,17.2279,17.2378,8564.0
2017-10-31 12:25:00,17.47,17.48,17.47,17.48,26400.0,17.2378,17.2476,17.2378,17.2476,26400.0
2017-10-31 12:30:00,17.48,17.5,17.48,17.49,35600.0,17.2476,17.2674,17.2476,17.2575,35600.0
2017-10-31 12:35:00,17.49,17.5,17.49,17.5,39076.0,17.2575,17.2674,17.2575,17.2674,39076.0
2017-10-31 12:40:00,17.5,17.5,17.5,17.5,5600.0,17.2674,17.2674,17.2674,17.2674,5600.0
2017-10-31 12:45:00,17.5,17.5,17.49,17.5,9692.0,17.2674,17.2674,17.2575,17.2674,9692.0
2017-10-31 12:50:00,17.5,17.51,17.5,17.51,6280.0,17.2674,17.2772,17.2674,17.2772,6280.0
2017-10-31 12:55:00,17.51,17.52,17.51,17.51,51440.0,17.2772,17.2871,17.2772,17.2772,51440.0
2017-10-31 13:00:00,17.5,17.51,17.5,17.51,3040.0,17.2674,17.2772,17.2674,17.2772,3040.0
2017-10-31 13:05:00,17.51,17.52,17.51,17.52,15600.0,17.2772,17.2871,17.2772,17.2871,15600.0
2017-10-31 13:10:00,17.51,17.52,17.5,17.5,22400.0,17.2772,17.2871,17.2674,17.2674,22400.0
2017-10-31 13:15:00,17.5,17.5,17.49,17.5,12620.0,17.2674,17.2674,17.2575,17.2674,12620.0
2017-10-31 13:20:00,17.49,17.51,17.49,17.51,13600.0,17.2575,17.2772,17.2575,17.2772,13600.0
2017-10-31 13:25:00,17.51,17.52,17.51,17.51,43028.0,17.2772,17.2871,17.2772,17.2772,43028.0
2017-10-31 13:30:00,17.51,17.51,17.5,17.51,4300.0,17.2772,17.2772,17.2674,17.2772,4300.0
2017-10-31 13:35:00,17.5,17.5,17.5,17.5,6204.0,17.2674,17.2674,17.2674,17.2674,6204.0
2017-10-31 13:40:00,17.5,17.5,17.49,17.49,9600.0,17.2674,17.2674,17.2575,17.2575,9600.0
2017-10-31 13:45:00,17.49,17.5,17.49,17.5,33460.0,17.2575,17.2674,17.2575,17.2674,33460.0
2017-10-31 13:50:00,17.51,17.52,17.51,17.51,14340.0,17.2772,17.2871,17.2772,17.2772,14340.0
2017-10-31 13:55:00,17.52,17.52,17.52,17.52,29812.0,17.2871,17.2871,17.2871,17.2871,29812.0
2017-10-31 14:00:00,17.52,17.54,17.52,17.54,29736.0,17.2871,17.3068,17.2871,17.3068,29736.0
2017-10-31 14:05:00,17.54,17.55,17.53,17.55,39724.0,17.3068,17.3167,17.297,17.3167,39724.0
2017-10-31 14:10:00,17.56,17.56,17.55,17.56,800.0,17.3266,17.3266,17.3167,17.3266,800.0
2017-10-31 14:15:00,17.56,17.57,17.56,17.56,124760.0,17.3266,17.3364,17.3266,17.3266,124760.0
2017-10-31 14:20:00,17.56,17.56,17.56,17.56,8000.0,17.3266,17.3266,17.3266,17.3266,8000.0
2017-10-31 14:25:00,17.56,17.56,17.55,17.56,22772.0,17.3266,17.3266,17.3167,17.3266,22772.0
2017-10-31 14:30:00,17.56,17.56,17.55,17.55,8000.0,17.3266,17.3266,17.3167,17.3167,8000.0
2017-10-31 14:35:00,17.55,17.56,17.54,17.55,24600.0,17.3167,17.3266,17.3068,17.3167,24600.0
2017-10-31 14:40:00,17.54,17.54,17.52,17.52,57156.0,17.3068,17.3068,17.2871,17.2871,57156.0
2017-10-31 14:45:00,17.52,17.53,17.52,17.53,4780.0,17.2871,17.297,17.2871,17.297,4780.0
2017-10-31 14:50:00,17.52,17.53,17.52,17.52,26800.0,17.2871,17.297,17.2871,17.2871,26800.0
2017-10-31 14:55:00,17.52,17.53,17.52,17.53,18560.0,17.2871,17.297,17.2871,17.297,18560.0
2017-10-31 15:00:00,17.53,17.54,17.53,17.53,13800.0,17.297,17.3068,17.297,17.297,13800.0
2017-10-31 15:05:00,17.53,17.54,17.53,17.53,4800.0,17.297,17.3068,17.297,17.297,4800.0
2017-10-31 15:10:00,17.51,17.54,17.51,17.54,14236.0,17.2772,17.3068,17.2772,17.3068,14236.0
2017-10-31 15:15:00,17.53,17.53,17.5,17.51,15140.0,17.297,17.297,17.2674,17.2772,15140.0
2017-10-31 15:20:00,17.52,17.53,17.51,17.52,13200.0,17.2871,17.297,17.2772,17.2871,13200.0
2017-10-31 15:25:00,17.52,17.53,17.52,17.52,18600.0,17.2871,17.297,17.2871,17.2871,18600.0
2017-10-31 15:30:00,17.52,17.52,17.5,17.5,21600.0,17.2871,17.2871,17.2674,17.2674,21600.0
2017-10-31 15:35:00,17.51,17.53,17.51,17.52,49996.0,17.2772,17.297,17.2772,17.2871,49996.0
2017-10-31 15:40:00,17.52,17.53,17.51,17.53,39680.0,17.2871,17.297,17.2772,17.297,39680.0
2017-10-31 15:45:00,17.52,17.53,17.51,17.53,77244.0,17.2871,17.297,17.2772,17.297,77244.0
2017-10-31 15:50:00,17.52,17.52,17.49,17.49,81492.0,17.2871,17.2871,17.2575,17.2575,81492.0
2017-10-31 15:55:00,17.49,17.53,17.49,17.52,104752.0,17.2575,17.297,17.2575,17.2871,104752.0
2017-11-01 09:30:00,17.65,17.67,17.64,17.65,272056.0,17.4154,17.4351,17.4055,17.4154,272056.0
2017-11-01 09:35:00,17.66,17.68,17.64,17.67,163480.0,17.4252,17.445,17.4055,17.4351,163480.0
2017-11-01 09:40:00,17.67,17.67,17.62,17.63,161820.0,17.4351,17.4351,17.3858,17.3956,161820.0
2017-11-01 09:45:00,17.63,17.66,17.62,17.64,49924.0,17.3956,17.4252,17.3858,17.4055,49924.0
2017-11-01 09:50:00,17.66,17.66,17.59,17.59,82816.0,17.4252,17.4252,17.3562,17.3562,82816.0
2017-11-01 09:55:00,17.59,17.6,17.58,17.59,72152.0,17.3562,17.366,17.3463,17.3562,72152.0
2017-11-01 10:00:00,17.6,17.6,17.57,17.6,109560.0,17.366,17.366,17.3364,17.366,109560.0
2017-11-01 10:05:00,17.62,17.62,17.59,17.61,32800.0,17.3858,17.3858,17.3562,17.3759,32800.0
2017-11-01 10:10:00,17.6,17.6,17.57,17.58,37312.0,17.366,17.366,17.3364,17.3463,37312.0
2017-11-01 10:15:00,17.57,17.57,17.54,17.55,96348.0,17.3364,17.3364,17.3068,17.3167,96348.0
2017-11-01 10:20:00,17.54,17.55,17.53,17.55,79028.0,17.3068,17.3167,17.297,17.3167,79028.0
2017-11-01 10:25:00,17.56,17.58,17.55,17.56,93712.0,17.3266,17.3463,17.3167,17.3266,93712.0
2017-11-01 10:30:00,17.57,17.58,17.54,17.54,149788.0,17.3364,17.3463,17.3068,17.3068,149788.0
2017-11-01 10:35:00,17.55,17.56,17.52,17.52,74480.0,17.3167,17.3266,17.2871,17.2871,74480.0
2017-11-01 10:40:00,17.53,17.56,17.52,17.55,81240.0,17.297,17.3266,17.2871,17.3167,81240.0
2017-11-01 10:45:00,17.55,17.56,17.54,17.54,9560.0,17.3167,17.3266,17.3068,17.3068,9560.0
2017-11-01 10:50:00,17.55,17.57,17.55,17.56,163032.0,17.3167,17.3364,17.3167,17.3266,163032.0
2017-11-01 10:55:00,17.56,17.56,17.52,17.52,24800.0,17.3266,17.3266,17.2871,17.2871,24800.0
2017-11-01 11:00:00,17.53,17.55,17.52,17.54,88800.0,17.297,17.3167,17.2871,17.3068,88800.0
2017-11-01 11:05:00,17.54,17.56,17.54,17.56,11668.0,17.3068,17.3266,17.3068,17.3266,11668.0
2017-11-01 11:10:00,17.57,17.58,17.57,17.58,17740.0,17.3364,17.3463,17.3364,17.3463,17740.0
2017-11-01 11:15:00,17.58,17.59,17.58,17.59,8400.0,17.3463,17.3562,17.3463,17.3562,8400.0
2017-11-01 11:20:00,17.58,17.59,17.57,17.58,17132.0,17.3463,17.3562,17.3364,17.3463,17132.0
2017-11-01 11:25:00,17.58,17.58,17.56,17.56,7740.0,17.3463,17.3463,17.3266,17.3266,7740.0
2017-11-01 11:30:00,17.56,17.58,17.54,17.54,50916.0,17.3266,17.3463,17.3068,17.3068,50916.0
2017-11-01 11:35:00,17.54,17.55,17.52,17.55,57876.0,17.3068,17.3167,17.2871,17.3167,57876.0
2017-11-01 11:40:00,17.54,17.54,17.53,17.53,14400.0,17.3068,17.3068,17.297,17.297,14400.0
2017-11-01 11:45:00,17.52,17.54,17.51,17.54,38600.0,17.2871,17.3068,17.2772,17.3068,38600.0
2017-11-01 11:50:00,17.54,17.55,17.52,17.52,41720.0,17.3068,17.3167,17.2871,17.2871,41720.0
2017-11-01 11:55:00,17.5,17.5,17.48,17.48,60236.0,17.2674,17.2674,17.2476,17.2476,60236.0
2017-11-01 12:00:00,17.49,17.52,17.49,17.51,26400.0,17.2575,17.2871,17.2575,17.2772,26400.0
2017-11-01 12:05:00,17.52,17.53,17.51,17.53,9868.0,17.2871,17.297,17.2772,17.297,9868.0
2017-11-01 12:10:00,17.53,17.55,17.53,17.54,23492.0,17.297,17.3167,17.297,17.3068,23492.0
2017-11-01 12:15:00,17.54,17.55,17.53,17.55,37720.0,17.3068,17.3167,17.297,17.3167,37720.0
2017-11-01 12:20:00,17.55,17.55,17.54,17.54,19040.0,17.3167,17.3167,17.3068,17.3068,19040.0
2017-11-01 12:25:00,17.55,17.55,17.54,17.55,8520.0,17.3167,17.3167,17.3068,17.3167,8520.0
2017-11-01 12:30:00,17.55,17.56,17.53,17.54,20800.0,17.3167,17.3266,17.297,17.3068,20800.0
2017-11-01 12:35:00,17.54,17.54,17.53,17.54,8400.0,17.3068,17.3068,17.297,17.3068,8400.0
2017-11-01 12:40:00,17.54,17.54,17.53,17.53,3200.0,17.3068,17.3068,17.297,17.297,3200.0
2017-11-01 12:45:00,17.53,17.54,17.52,17.54,10000.0,17.297,17.3068,17.2871,17.3068,10000.0
2017-11-01 12:50:00,17.53,17.54,17.53,17.53,7800.0,17.297,17.3068,17.297,17.297,7800.0
2017-11-01 12:55:00,17.52,17.53,17.5,17.5,17244.0,17.2871,17.297,17.2674,17.2674,17244.0
2017-11-01 13:00:00,17.5,17.5,17.49,17.49,7100.0,17.2674,17.2674,17.2575,17.2575,7100.0
2017-11-01 13:05:00,17.49,17.49,17.42,17.42,78424.0,17.2575,17.2575,17.1884,17.1884,78424.0
2017-11-01 13:10:00,17.42,17.44,17.39,17.4,125084.0,17.1884,17.2082,17.1588,17.1687,125084.0
2017-11-01 13:15:00,17.4,17.41,17.39,17.39,22572.0,17.1687,17.1786,17.1588,17.1588,22572.0
2017-11-01 13:20:00,17.38,17.43,17.38,17.43,19200.0,17.149,17.1983,17.149,17.1983,19200.0
2017-11-01 13:25:00,17.44,17.46,17.43,17.45,57712.0,17.2082,17.2279,17.1983,17.218,57712.0
2017-11-01 13:30:00,17.45,17.47,17.45,17.47,17800.0,17.218,17.2378,17.218,17.2378,17800.0
2017-11-01 13:35:00,17.46,17.46,17.45,17.46,6704.0,17.2279,17.2279,17.218,17.2279,6704.0
2017-11-01 13:40:00,17.47,17.48,17.46,17.46,46788.0,17.2378,17.2476,17.2279,17.2279,46788.0
2017-11-01 13:45:00,17.45,17.46,17.44,17.44,33040.0,17.218,17.2279,17.2082,17.2082,33040.0
2017-11-01 13:50:00,17.44,17.44,17.42,17.42,33600.0,17.2082,17.2082,17.1884,17.1884,33600.0
2017-11-01 13:55:00,17.41,17.45,17.4,17.44,12280.0,17.1786,17.218,17.1687,17.2082,12280.0
2017-11-01 14:00:00,17.45,17.49,17.44,17.48,29600.0,17.218,17.2575,17.2082,17.2476,29600.0
2017-11-01 14:05:00,17.48,17.48,17.46,17.46,7580.0,17.2476,17.2476,17.2279,17.2279,7580.0
2017-11-01 14:10:00,17.49,17.5,17.47,17.5,67204.0,17.2575,17.2674,17.2378,17.2674,67204.0
2017-11-01 14:15:00,17.49,17.49,17.45,17.46,67156.0,17.2575,17.2575,17.218,17.2279,67156.0
2017-11-01 14:20:00,17.47,17.48,17.46,17.48,19040.0,17.2378,17.2476,17.2279,17.2476,19040.0
2017-11-01 14:25:00,17.46,17.47,17.44,17.45,29172.0,17.2279,17.2378,17.2082,17.218,29172.0
2017-11-01 14:30:00,17.46,17.48,17.46,17.48,26584.0,17.2279,17.2476,17.2279,17.2476,26584.0
2017-11-01 14:35:00,17.49,17.5,17.49,17.5,19832.0,17.2575,17.2674,17.2575,17.2674,19832.0
2017-11-01 14:40:00,17.49,17.49,17.49,17.49,21596.0,17.2575,17.2575,17.2575,17.2575,21596.0
2017-11-01 14:45:00,17.49,17.5,17.47,17.5,16432.0,17.2575,17.2674,17.2378,17.2674,16432.0
2017-11-01 14:50:00,17.49,17.49,17.47,17.47,40000.0,17.2575,17.2575,17.2378,17.2378,40000.0
2017-11-01 14:55:00,17.48,17.49,17.48,17.49,4000.0,17.2476,17.2575,17.2476,17.2575,4000.0
2017-11-01 15:00:00,17.49,17.5,17.48,17.5,22472.0,17.2575,17.2674,17.2476,17.2674,22472.0
2017-11-01 15:05:00,17.5,17.51,17.5,17.51,14264.0,17.2674,17.2772,17.2674,17.2772,14264.0
2017-11-01 15:10:00,17.5,17.51,17.5,17.51,12000.0,17.2674,17.2772,17.2674,17.2772,12000.0
2017-11-01 15:15:00,17.5,17.51,17.49,17.49,17000.0,17.2674,17.2772,17.2575,17.2575,17000.0
2017-11-01 15:20:00,17.49,17.49,17.47,17.49,57752.0,17.2575,17.2575,17.2378,17.2575,57752.0
2017-11-01 15:25:00,17.49,17.49,17.48,17.49,40480.0,17.2575,17.2575,17.2476,17.2575,40480.0
2017-11-01 15:30:00,17.5,17.5,17.49,17.5,46996.0,17.2674,17.2674,17.2575,17.2674,46996.0
2017-11-01 15:35:00,17.5,17.51,17.5,17.5,25392.0,17.2674,17.2772,17.2674,17.2674,25392.0
2017-11-01 15:40:00,17.51,17.53,17.51,17.51,31700.0,17.2772,17.297,17.2772,17.2772,31700.0
2017-11-01 15:45:00,17.51,17.52,17.48,17.48,93104.0,17.2772,17.2871,17.2476,17.2476,93104.0
2017-11-01 15:50:00,17.48,17.52,17.48,17.51,134012.0,17.2476,17.2871,17.2476,17.2772,134012.0
2017-11-01 15:55:00,17.51,17.51,17.5,17.51,202828.0,17.2772,17.2772,17.2674,17.2772,202828.0
2017-11-02 09:30:00,17.47,17.47,17.41,17.42,283184.0,17.2378,17.2378,17.1786,17.1884,283184.0
2017-11-02 09:35:00,17.41,17.41,17.39,17.39,153032.0,17.1786,17.1786,17.1588,17.1588,153032.0
2017-11-02 09:40:00,17.4,17.43,17.4,17.4,134504.0,17.1687,17.1983,17.1687,17.1687,134504.0
2017-11-02 09:45:00,17.4,17.48,17.4,17.48,54700.0,17.1687,17.2476,17.1687,17.2476,54700.0
2017-11-02 09:50:00,17.47,17.48,17.46,17.47,56148.0,17.2378,17.2476,17.2279,17.2378,56148.0
2017-11-02 09:55:00,17.46,17.46,17.43,17.45,38064.0,17.2279,17.2279,17.1983,17.218,38064.0
2017-11-02 10:00:00,17.44,17.44,17.37,17.38,72936.0,17.2082,17.2082,17.1391,17.149,72936.0
2017-11-02 10:05:00,17.38,17.39,17.3,17.31,182072.0,17.149,17.1588,17.07,17.0799,182072.0
2017-11-02 10:10:00,17.31,17.33,17.28,17.3,170732.0,17.0799,17.0996,17.0503,17.07,170732.0
2017-11-02 10:15:00,17.31,17.34,17.31,17.32,180608.0,17.0799,17.1095,17.0799,17.0898,180608.0
2017-11-02 10:20:00,17.32,17.33,17.3,17.31,37472.0,17.0898,17.0996,17.07,17.0799,37472.0
2017-11-02 10:25:00,17.32,17.36,17.32,17.35,40000.0,17.0898,17.1292,17.0898,17.1194,40000.0
2017-11-02 10:30:00,17.35,17.36,17.35,17.36,102428.0,17.1194,17.1292,17.1194,17.1292,102428.0
2017-11-02 10:35:00,17.35,17.36,17.35,17.36,50084.0,17.1194,17.1292,17.1194,17.1292,50084.0
2017-11-02 10:40:00,17.35,17.42,17.35,17.39,104228.0,17.1194,17.1884,17.1194,17.1588,104228.0
2017-11-02 10:45:00,17.4,17.41,17.39,17.4,128740.0,17.1687,17.1786,17.1588,17.1687,128740.0
2017-11-02 10:50:00,17.39,17.39,17.37,17.37,37872.0,17.1588,17.1588,17.1391,17.1391,37872.0
2017-11-02 10:55:00,17.38,17.38,17.36,17.36,40876.0,17.149,17.149,17.1292,17.1292,40876.0
2017-11-02 11:00:00,17.36,17.42,17.36,17.41,59888.0,17.1292,17.1884,17.1292,17.1786,59888.0
2017-11-02 11:05:00,17.42,17.42,17.4,17.4,31600.0,17.1884,17.1884,17.1687,17.1687,31600.0
2017-11-02 11:10:00,17.39,17.41,17.39,17.39,49984.0,17.1588,17.1786,17.1588,17.1588,49984.0
2017-11-02 11:15:00,17.38,17.38,17.36,17.36,23676.0,17.149,17.149,17.1292,17.1292,23676.0
2017-11-02 11:20:00,17.36,17.37,17.35,17.36,47200.0,17.1292,17.1391,17.1194,17.1292,47200.0
2017-11-02 11:25:00,17.35,17.35,17.28,17.28,15400.0,17.1194,17.1194,17.0503,17.0503,15400.0
2017-11-02 11:30:00,17.28,17.29,17.26,17.29,91752.0,17.0503,17.0602,17.0306,17.0602,91752.0
2017-11-02 11:35:00,17.29,17.29,17.21,17.23,182468.0,17.0602,17.0602,16.9812,17.0009,182468.0
2017-11-02 11:40:00,17.23,17.26,17.23,17.25,28200.0,17.0009,17.0306,17.0009,17.0207,28200.0
2017-11-02 11:45:00,17.25,17.27,17.24,17.27,22576.0,17.0207,17.0404,17.0108,17.0404,22576.0
2017-11-02 11:50:00,17.27,17.29,17.27,17.28,15600.0,17.0404,17.0602,17.0404,17.0503,15600.0
2017-11-02 11:55:00,17.29,17.33,17.29,17.33,86532.0,17.0602,17.0996,17.0602,17.0996,86532.0
2017-11-02 12:00:00,17.33,17.33,17.31,17.32,24200.0,17.0996,17.0996,17.0799,17.0898,24200.0
2017-11-02 12:05:00,17.32,17.36,17.32,17.35,67400.0,17.0898,17.1292,17.0898,17.1194,67400.0
2017-11-02 12:10:00,17.36,17.37,17.34,17.34,40528.0,17.1292,17.1391,17.1095,17.1095,40528.0
2017-11-02 12:15:00,17.34,17.38,17.34,17.36,13012.0,17.1095,17.149,17.1095,17.1292,13012.0
2017-11-02 12:20:00,17.36,17.37,17.34,17.37,42328.0,17.1292,17.1391,17.1095,17.1391,42328.0
2017-11-02 12:25:00,17.36,17.39,17.36,17.39,25524.0,17.1292,17.1588,17.1292,17.1588,25524.0
2017-11-02 12:30:00,17.39,17.39,17.37,17.37,20160.0,17.1588,17.1588,17.1391,17.1391,20160.0
2017-11-02 12:35:00,17.38,17.39,17.36,17.36,38724.0,17.149,17.1588,17.1292,17.1292,38724.0
2017-11-02 12:40:00,17.36,17.37,17.35,17.35,50020.0,17.1292,17.1391,17.1194,17.1194,50020.0
2017-11-02 12:45:00,17.34,17.37,17.33,17.36,25200.0,17.1095,17.1391,17.0996,17.1292,25200.0
2017-11-02 12:50:00,17.38,17.39,17.38,17.38,2796.0,17.149,17.1588,17.149,17.149,2796.0
2017-11-02 12:55:00,17.38,17.4,17.38,17.39,11800.0,17.149,17.1687,17.149,17.1588,11800.0
2017-11-02 13:00:00,17.39,17.4,17.38,17.38,12152.0,17.1588,17.1687,17.149,17.149,12152.0
2017-11-02 13:05:00,17.39,17.39,17.38,17.38,30800.0,17.1588,17.1588,17.149,17.149,30800.0
2017-11-02 13:10:00,17.38,17.4,17.38,17.4,21448.0,17.149,17.1687,17.149,17.1687,21448.0
2017-11-02 13:15:00,17.4,17.4,17.4,17.4,4400.0,17.1687,17.1687,17.1687,17.1687,4400.0
2017-11-02 13:20:00,17.41,17.41,17.39,17.39,7084.0,17.1786,17.1786,17.1588,17.1588,7084.0
2017-11-02 13:25:00,17.39,17.39,17.36,17.36,11964.0,17.1588,17.1588,17.1292,17.1292,11964.0
2017-11-02 13:30:00,17.36,17.37,17.36,17.36,32904.0,17.1292,17.1391,17.1292,17.1292,32904.0
2017-11-02 13:35:00,17.36,17.37,17.36,17.37,9900.0,17.1292,17.1391,17.1292,17.1391,9900.0
2017-11-02 13:40:00,17.36,17.39,17.36,17.39,18880.0,17.1292,17.1588,17.1292,17.1588,18880.0
2017-11-02 13:45:00,17.39,17.39,17.36,17.36,54008.0,17.1588,17.1588,17.1292,17.1292,54008.0
2017-11-02 13:50:00,17.36,17.38,17.35,17.35,22268.0,17.1292,17.149,17.1194,17.1194,22268.0
2017-11-02 13:55:00,17.35,17.36,17.34,17.35,25960.0,17.1194,17.1292,17.1095,17.1194,25960.0
2017-11-02 14:00:00,17.36,17.36,17.35,17.36,7000.0,17.1292,17.1292,17.1194,17.1292,7000.0
2017-11-02 14:05:00,17.37,17.38,17.36,17.38,8400.0,17.1391,17.149,17.1292,17.149,8400.0
2017-11-02 14:10:00,17.39,17.4,17.38,17.4,15600.0,17.1588,17.1687,17.149,17.1687,15600.0
2017-11-02 14:15:00,17.4,17.4,17.39,17.4,17800.0,17.1687,17.1687,17.1588,17.1687,17800.0
2017-11-02 14:20:00,17.4,17.42,17.4,17.42,36008.0,17.1687,17.1884,17.1687,17.1884,36008.0
2017-11-02 14:25:00,17.42,17.44,17.41,17.44,13608.0,17.1884,17.2082,17.1786,17.2082,13608.0
2017-11-02 14:30:00,17.45,17.45,17.43,17.43,32000.0,17.218,17.218,17.1983,17.1983,32000.0
2017-11-02 14:35:00,17.42,17.45,17.42,17.45,37888.0,17.1884,17.218,17.1884,17.218,37888.0
2017-11-02 14:40:00,17.45,17.45,17.43,17.44,19600.0,17.218,17.218,17.1983,17.2082,19600.0
2017-11-02 14:45:00,17.43,17.45,17.43,17.43,55280.0,17.1983,17.218,17.1983,17.1983,55280.0
2017-11-02 14:50:00,17.43,17.43,17.42,17.43,23032.0,17.1983,17.1983,17.1884,17.1983,23032.0
2017-11-02 14:55:00,17.42,17.43,17.41,17.41,19600.0,17.1884,17.1983,17.1786,17.1786,19600.0
2017-11-02 15:00:00,17.41,17.44,17.41,17.43,54764.0,17.1786,17.2082,17.1786,17.1983,54764.0
2017-11-02 15:05:00,17.42,17.43,17.42,17.42,9432.0,17.1884,17.1983,17.1884,17.1884,9432.0
2017-11-02 15:10:00,17.43,17.44,17.43,17.44,5580.0,17.1983,17.2082,17.1983,17.2082,5580.0
2017-11-02 15:15:00,17.44,17.44,17.41,17.41,70060.0,17.2082,17.2082,17.1786,17.1786,70060.0
2017-11-02 15:20:00,17.42,17.42,17.4,17.41,94524.0,17.1884,17.1884,17.1687,17.1786,94524.0
2017-11-02 15:25:00,17.41,17.42,17.41,17.42,17952.0,17.1786,17.1884,17.1786,17.1884,17952.0
2017-11-02 15:30:00,17.43,17.44,17.43,17.43,9600.0,17.1983,17.2082,17.1983,17.1983,9600.0
2017-11-02 15:35:00,17.44,17.46,17.44,17.44,52960.0,17.2082,17.2279,17.2082,17.2082,52960.0
2017-11-02 15:40:00,17.45,17.47,17.45,17.45,44484.0,17.218,17.2378,17.218,17.218,44484.0
2017-11-02 15:45:00,17.46,17.46,17.45,17.45,28000.0,17.2279,17.2279,17.218,17.218,28000.0
2017-11-02 15:50:00,17.46,17.47,17.45,17.45,88012.0,17.2279,17.2378,17.218,17.218,88012.0
2017-11-02 15:55:00,17.45,17.46,17.44,17.44,165080.0,17.218,17.2279,17.2082,17.2082,165080.0
2017-11-03 09:30:00,17.57,17.6,17.52,17.55,286592.0,17.3364,17.366,17.2871,17.3167,286592.0
2017-11-03 09:35:00,17.55,17.55,17.5,17.5,271392.0,17.3167,17.3167,17.2674,17.2674,271392.0
2017-11-03 09:40:00,17.5,17.53,17.49,17.49,162908.0,17.2674,17.297,17.2575,17.2575,162908.0
2017-11-03 09:45:00,17.49,17.52,17.46,17.48,111428.0,17.2575,17.2871,17.2279,17.2476,111428.0
2017-11-03 09:50:00,17.49,17.51,17.47,17.49,114912.0,17.2575,17.2772,17.2378,17.2575,114912.0
2017-11-03 09:55:00,17.49,17.51,17.46,17.5,109764.0,17.2575,17.2772,17.2279,17.2674,109764.0
2017-11-03 10:00:00,17.49,17.53,17.49,17.53,88960.0,17.2575,17.297,17.2575,17.297,88960.0
2017-11-03 10:05:00,17.52,17.54,17.51,17.51,47684.0,17.2871,17.3068,17.2772,17.2772,47684.0
2017-11-03 10:10:00,17.52,17.52,17.45,17.47,85332.0,17.2871,17.2871,17.218,17.2378,85332.0
2017-11-03 10:15:00,17.47,17.49,17.46,17.49,42424.0,17.2378,17.2575,17.2279,17.2575,42424.0
2017-11-03 10:20:00,17.49,17.53,17.49,17.51,29800.0,17.2575,17.297,17.2575,17.2772,29800.0
2017-11-03 10:25:00,17.51,17.51,17.47,17.49,77088.0,17.2772,17.2772,17.2378,17.2575,77088.0
2017-11-03 10:30:00,17.49,17.52,17.49,17.5,33356.0,17.2575,17.2871,17.2575,17.2674,33356.0
2017-11-03 10:35:00,17.5,17.53,17.48,17.53,23144.0,17.2674,17.297,17.2476,17.297,23144.0
2017-11-03 10:40:00,17.53,17.54,17.51,17.53,38932.0,17.297,17.3068,17.2772,17.297,38932.0
2017-11-03 10:45:00,17.53,17.53,17.49,17.49,21604.0,17.297,17.297,17.2575,17.2575,21604.0
2017-11-03 10:50:00,17.49,17.51,17.48,17.51,42200.0,17.2575,17.2772,17.2476,17.2772,42200.0
2017-11-03 10:55:00,17.52,17.55,17.52,17.55,22800.0,17.2871,17.3167,17.2871,17.3167,22800.0
2017-11-03 11:00:00,17.55,17.56,17.55,17.55,34140.0,17.3167,17.3266,17.3167,17.3167,34140.0
2017-11-03 11:05:00,17.55,17.56,17.53,17.54,24664.0,17.3167,17.3266,17.297,17.3068,24664.0
2017-11-03 11:10:00,17.55,17.56,17.54,17.55,22400.0,17.3167,17.3266,17.3068,17.3167,22400.0
2017-11-03 11:15:00,17.55,17.55,17.53,17.55,18000.0,17.3167,17.3167,17.297,17.3167,18000.0
2017-11-03 11:20:00,17.55,17.57,17.55,17.55,29372.0,17.3167,17.3364,17.3167,17.3167,29372.0
2017-11-03 11:25:00,17.55,17.57,17.55,17.57,14400.0,17.3167,17.3364,17.3167,17.3364,14400.0
2017-11-03 11:30:00,17.56,17.57,17.55,17.56,24800.0,17.3266,17.3364,17.3167,17.3266,24800.0
2017-11-03 11:35:00,17.56,17.56,17.54,17.55,14400.0,17.3266,17.3266,17.3068,17.3167,14400.0
2017-11-03 11:40:00,17.55,17.57,17.55,17.57,41040.0,17.3167,17.3364,17.3167,17.3364,41040.0
2017-11-03 11:45:00,17.57,17.59,17.56,17.59,23156.0,17.3364,17.3562,17.3266,17.3562,23156.0
2017-11-03 11:50:00,17.58,17.58,17.57,17.58,13576.0,17.3463,17.3463,17.3364,17.3463,13576.0
2017-11-03 11:55:00,17.58,17.61,17.58,17.61,184124.0,17.3463,17.3759,17.3463,17.3759,184124.0
2017-11-03 12:00:00,17.61,17.64,17.61,17.63,147884.0,17.3759,17.4055,17.3759,17.3956,147884.0
2017-11-03 12:05:00,17.63,17.63,17.61,17.61,58720.0,17.3956,17.3956,17.3759,17.3759,58720.0
2017-11-03 12:10:00,17.62,17.63,17.61,17.63,20580.0,17.3858,17.3956,17.3759,17.3956,20580.0
2017-11-03 12:15:00,17.64,17.65,17.64,17.64,33604.0,17.4055,17.4154,17.4055,17.4055,33604.0
2017-11-03 12:20:00,17.65,17.65,17.64,17.64,28800.0,17.4154,17.4154,17.4055,17.4055,28800.0
2017-11-03 12:25:00,17.64,17.64,17.63,17.64,33952.0,17.4055,17.4055,17.3956,17.4055,33952.0
2017-11-03 12:30:00,17.64,17.65,17.63,17.63,40400.0,17.4055,17.4154,17.3956,17.3956,40400.0
2017-11-03 12:35:00,17.63,17.63,17.62,17.62,21024.0,17.3956,17.3956,17.3858,17.3858,21024.0
2017-11-03 12:40:00,17.62,17.64,17.62,17.63,50796.0,17.3858,17.4055,17.3858,17.3956,50796.0
2017-11-03 12:45:00,17.63,17.64,17.62,17.63,22264.0,17.3956,17.4055,17.3858,17.3956,22264.0
2017-11-03 12:50:00,17.63,17.64,17.63,17.63,10064.0,17.3956,17.4055,17.3956,17.3956,10064.0
2017-11-03 12:55:00,17.63,17.64,17.63,17.64,17840.0,17.3956,17.4055,17.3956,17.4055,17840.0
2017-11-03 13:00:00,17.64,17.67,17.64,17.66,23932.0,17.4055,17.4351,17.4055,17.4252,23932.0
2017-11-03 13:05:00,17.66,17.68,17.66,17.68,27168.0,17.4252,17.445,17.4252,17.445,27168.0
2017-11-03 13:10:00,17.67,17.68,17.67,17.68,24084.0,17.4351,17.445,17.4351,17.445,24084.0
2017-11-03 13:15:00,17.68,17.68,17.67,17.67,39156.0,17.445,17.445,17.4351,17.4351,39156.0
2017-11-03 13:20:00,17.67,17.68,17.67,17.68,28288.0,17.4351,17.445,17.4351,17.445,28288.0
2017-11-03 13:25:00,17.68,17.68,17.67,17.68,29644.0,17.445,17.445,17.4351,17.445,29644.0
2017-11-03 13:30:00,17.68,17.69,17.68,17.68,37476.0,17.445,17.4548,17.445,17.445,37476.0
2017-11-03 13:35:00,17.68,17.72,17.68,17.72,168820.0,17.445,17.4844,17.445,17.4844,168820.0
2017-11-03 13:40:00,17.72,17.73,17.71,17.72,38880.0,17.4844,17.4943,17.4746,17.4844,38880.0
2017-11-03 13:45:00,17.72,17.72,17.7,17.7,13600.0,17.4844,17.4844,17.4647,17.4647,13600.0
2017-11-03 13:50:00,17.7,17.72,17.7,17.72,22400.0,17.4647,17.4844,17.4647,17.4844,22400.0
2017-11-03 13:55:00,17.71,17.72,17.7,17.72,38800.0,17.4746,17.4844,17.4647,17.4844,38800.0
2017-11-03 14:00:00,17.72,17.74,17.72,17.73,62680.0,17.4844,17.5042,17.4844,17.4943,62680.0
2017-11-03 14:05:00,17.73,17.77,17.73,17.76,87000.0,17.4943,17.5338,17.4943,17.5239,87000.0
2017-11-03 14:10:00,17.76,17.76,17.73,17.74,87200.0,17.5239,17.5239,17.4943,17.5042,87200.0
2017-11-03 14:15:00,17.74,17.75,17.73,17.74,44800.0,17.5042,17.514,17.4943,17.5042,44800.0
2017-11-03 14:20:00,17.75,17.77,17.74,17.76,92260.0,17.514,17.5338,17.5042,17.5239,92260.0
2017-11-03 14:25:00,17.76,17.78,17.76,17.76,73800.0,17.5239,17.5436,17.5239,17.5239,73800.0
2017-11-03 14:30:00,17.77,17.77,17.76,17.76,27200.0,17.5338,17.5338,17.5239,17.5239,27200.0
2017-11-03 14:35:00,17.76,17.76,17.75,17.75,97580.0,17.5239,17.5239,17.514,17.514,97580.0
2017-11-03 14:40:00,17.75,17.75,17.73,17.73,17600.0,17.514,17.514,17.4943,17.4943,17600.0
2017-11-03 14:45:00,17.73,17.75,17.73,17.74,28600.0,17.4943,17.514,17.4943,17.5042,28600.0
2017-11-03 14:50:00,17.74,17.75,17.74,17.75,26212.0,17.5042,17.514,17.5042,17.514,26212.0
2017-11-03 14:55:00,17.75,17.76,17.75,17.75,58920.0,17.514,17.5239,17.514,17.514,58920.0
2017-11-03 15:00:00,17.75,17.77,17.75,17.77,85692.0,17.514,17.5338,17.514,17.5338,85692.0
2017-11-03 15:05:00,17.77,17.77,17.76,17.77,31200.0,17.5338,17.5338,17.5239,17.5338,31200.0
2017-11-03 15:10:00,17.77,17.77,17.75,17.75,28488.0,17.5338,17.5338,17.514,17.514,28488.0
2017-11-03 15:15:00,17.75,17.75,17.74,17.74,80284.0,17.514,17.514,17.5042,17.5042,80284.0
2017-11-03 15:20:00,17.74,17.74,17.73,17.73,57600.0,17.5042,17.5042,17.4943,17.4943,57600.0
2017-11-03 15:25:00,17.73,17.74,17.72,17.73,42660.0,17.4943,17.5042,17.4844,17.4943,42660.0
2017-11-03 15:30:00,17.73,17.73,17.72,17.72,34188.0,17.4943,17.4943,17.4844,17.4844,34188.0
2017-11-03 15:35:00,17.72,17.74,17.72,17.74,40440.0,17.4844,17.5042,17.4844,17.5042,40440.0
2017-11-03 15:40:00,17.74,17.75,17.74,17.75,38020.0,17.5042,17.514,17.5042,17.514,38020.0
2017-11-03 15:45:00,17.75,17.76,17.75,17.76,48820.0,17.514,17.5239,17.514,17.5239,48820.0
2017-11-03 15:50:00,17.76,17.77,17.75,17.75,193968.0,17.5239,17.5338,17.514,17.514,193968.0
2017-11-03 15:55:00,17.75,17.76,17.74,17.76,233296.0,17.514,17.5239,17.5042,17.5239,233296.0
2017-11-06 09:30:00,17.75,17.81,17.73,17.81,192536.0,17.514,17.5732,17.4943,17.5732,192536.0
2017-11-06 09:35:00,17.82,17.83,17.8,17.82,135532.0,17.5831,17.593,17.5634,17.5831,135532.0
2017-11-06 09:40:00,17.82,17.85,17.82,17.85,97408.0,17.5831,17.6127,17.5831,17.6127,97408.0
2017-11-06 09:45:00,17.84,17.86,17.83,17.83,60812.0,17.6028,17.6226,17.593,17.593,60812.0
2017-11-06 09:50:00,17.83,17.84,17.82,17.82,38124.0,17.593,17.6028,17.5831,17.5831,38124.0
2017-11-06 09:55:00,17.82,17.85,17.82,17.85,26196.0,17.5831,17.6127,17.5831,17.6127,26196.0
2017-11-06 10:00:00,17.84,17.85,17.83,17.84,10400.0,17.6028,17.6127,17.593,17.6028,10400.0
2017-11-06 10:05:00,17.84,17.84,17.83,17.83,8092.0,17.6028,17.6028,17.593,17.593,8092.0
2017-11-06 10:10:00,17.83,17.83,17.82,17.82,35624.0,17.593,17.593,17.5831,17.5831,35624.0
2017-11-06 10:15:00,17.82,17.83,17.82,17.83,13996.0,17.5831,17.593,17.5831,17.593,13996.0
2017-11-06 10:20:00,17.84,17.88,17.84,17.88,36380.0,17.6028,17.6423,17.6028,17.6423,36380.0
2017-11-06 10:25:00,17.88,17.89,17.86,17.87,16960.0,17.6423,17.6522,17.6226,17.6324,16960.0
2017-11-06 10:30:00,17.87,17.87,17.86,17.86,20400.0,17.6324,17.6324,17.6226,17.6226,20400.0
2017-11-06 10:35:00,17.86,17.86,17.85,17.85,29280.0,17.6226,17.6226,17.6127,17.6127,29280.0
2017-11-06 10:40:00,17.86,17.88,17.86,17.88,15952.0,17.6226,17.6423,17.6226,17.6423,15952.0
2017-11-06 10:45:00,17.86,17.9,17.86,17.88,39680.0,17.6226,17.662,17.6226,17.6423,39680.0
2017-11-06 10:50:00,17.88,17.88,17.88,17.88,2400.0,17.6423,17.6423,17.6423,17.6423,2400.0
2017-11-06 10:55:00,17.88,17.88,17.85,17.85,33120.0,17.6423,17.6423,17.6127,17.6127,33120.0
2017-11-06 11:00:00,17.86,17.86,17.85,17.85,22392.0,17.6226,17.6226,17.6127,17.6127,22392.0
2017-11-06 11:05:00,17.86,17.86,17.85,17.85,11320.0,17.6226,17.6226,17.6127,17.6127,11320.0
2017-11-06 11:10:00,17.85,17.85,17.82,17.82,14156.0,17.6127,17.6127,17.5831,17.5831,14156.0
2017-11-06 11:15:00,17.81,17.83,17.81,17.83,35540.0,17.5732,17.593,17.5732,17.593,35540.0
2017-11-06 11:20:00,17.84,17.85,17.84,17.84,34504.0,17.6028,17.6127,17.6028,17.6028,34504.0
2017-11-06 11:25:00,17.85,17.85,17.85,17.85,8156.0,17.6127,17.6127,17.6127,17.6127,8156.0
2017-11-06 11:30:00,17.84,17.84,17.81,17.82,10800.0,17.6028,17.6028,17.5732,17.5831,10800.0
2017-11-06 11:35:00,17.83,17.84,17.83,17.83,8800.0,17.593,17.6028,17.593,17.593,8800.0
2017-11-06 11:40:00,17.84,17.84,17.83,17.83,8920.0,17.6028,17.6028,17.593,17.593,8920.0
2017-11-06 11:45:00,17.82,17.83,17.82,17.83,23200.0,17.5831,17.593,17.5831,17.593,23200.0
2017-11-06 11:50:00,17.82,17.82,17.82,17.82,30720.0,17.5831,17.5831,17.5831,17.5831,30720.0
2017-11-06 11:55:00,17.82,17.82,17.78,17.78,8400.0,17.5831,17.5831,17.5436,17.5436,8400.0
2017-11-06 12:00:00,17.81,17.81,17.8,17.8,7948.0,17.5732,17.5732,17.5634,17.5634,7948.0
2017-11-06 12:05:00,17.8,17.81,17.8,17.81,3600.0,17.5634,17.5732,17.5634,17.5732,3600.0
2017-11-06 12:10:00,17.82,17.83,17.82,17.83,3200.0,17.5831,17.593,17.5831,17.593,3200.0
2017-11-06 12:15:00,17.84,17.84,17.83,17.83,24024.0,17.6028,17.6028,17.593,17.593,24024.0
2017-11-06 12:20:00,17.84,17.84,17.84,17.84,5200.0,17.6028,17.6028,17.6028,17.6028,5200.0
2017-11-06 12:25:00,17.85,17.86,17.83,17.84,41368.0,17.6127,17.6226,17.593,17.6028,41368.0
2017-11-06 12:30:00,17.84,17.85,17.83,17.83,4400.0,17.6028,17.6127,17.593,17.593,4400.0
2017-11-06 12:35:00,17.83,17.84,17.83,17.84,10040.0,17.593,17.6028,17.593,17.6028,10040.0
2017-11-06 12:40:00,17.85,17.85,17.84,17.84,8000.0,17.6127,17.6127,17.6028,17.6028,8000.0
2017-11-06 12:45:00,17.84,17.85,17.84,17.84,6800.0,17.6028,17.6127,17.6028,17.6028,6800.0
2017-11-06 12:50:00,17.84,17.86,17.84,17.86,6400.0,17.6028,17.6226,17.6028,17.6226,6400.0
2017-11-06 12:55:00,17.85,17.85,17.84,17.85,3200.0,17.6127,17.6127,17.6028,17.6127,3200.0
2017-11-06 13:00:00,17.85,17.85,17.84,17.85,1200.0,17.6127,17.6127,17.6028,17.6127,1200.0
2017-11-06 13:05:00,17.84,17.85,17.84,17.85,3600.0,17.6028,17.6127,17.6028,17.6127,3600.0
2017-11-06 13:10:00,17.86,17.86,17.85,17.86,4824.0,17.6226,17.6226,17.6127,17.6226,4824.0
2017-11-06 13:15:00,17.86,17.86,17.85,17.86,2800.0,17.6226,17.6226,17.6127,17.6226,2800.0
2017-11-06 13:20:00,17.86,17.86,17.85,17.86,7408.0,17.6226,17.6226,17.6127,17.6226,7408.0
2017-11-06 13:25:00,17.86,17.87,17.85,17.85,39500.0,17.6226,17.6324,17.6127,17.6127,39500.0
2017-11-06 13:30:00,17.86,17.86,17.85,17.86,31200.0,17.6226,17.6226,17.6127,17.6226,31200.0
2017-11-06 13:35:00,17.86,17.87,17.86,17.87,7000.0,17.6226,17.6324,17.6226,17.6324,7000.0
2017-11-06 13:40:00,17.86,17.87,17.86,17.87,4296.0,17.6226,17.6324,17.6226,17.6324,4296.0
2017-11-06 13:45:00,17.87,17.87,17.87,17.87,5200.0,17.6324,17.6324,17.6324,17.6324,5200.0
2017-11-06 13:50:00,17.87,17.88,17.87,17.88,9800.0,17.6324,17.6423,17.6324,17.6423,9800.0
2017-11-06 13:55:00,17.88,17.88,17.88,17.88,10400.0,17.6423,17.6423,17.6423,17.6423,10400.0
2017-11-06 14:00:00,17.88,17.88,17.87,17.88,5320.0,17.6423,17.6423,17.6324,17.6423,5320.0
2017-11-06 14:05:00,17.88,17.88,17.88,17.88,6800.0,17.6423,17.6423,17.6423,17.6423,6800.0
2017-11-06 14:10:00,17.87,17.88,17.87,17.88,41292.0,17.6324,17.6423,17.6324,17.6423,41292.0
2017-11-06 14:15:00,17.88,17.88,17.88,17.88,0.0,17.6423,17.6423,17.6423,17.6423,0.0
2017-11-06 14:20:00,17.87,17.88,17.87,17.88,64976.0,17.6324,17.6423,17.6324,17.6423,64976.0
2017-11-06 14:25:00,17.88,17.88,17.87,17.88,3200.0,17.6423,17.6423,17.6324,17.6423,3200.0
2017-11-06 14:30:00,17.88,17.88,17.86,17.86,12044.0,17.6423,17.6423,17.6226,17.6226,12044.0
2017-11-06 14:35:00,17.87,17.88,17.86,17.86,10040.0,17.6324,17.6423,17.6226,17.6226,10040.0
2017-11-06 14:40:00,17.87,17.88,17.87,17.88,2400.0,17.6324,17.6423,17.6324,17.6423,2400.0
2017-11-06 14:45:00,17.88,17.88,17.87,17.88,7200.0,17.6423,17.6423,17.6324,17.6423,7200.0
2017-11-06 14:50:00,17.88,17.88,17.88,17.88,19968.0,17.6423,17.6423,17.6423,17.6423,19968.0
2017-11-06 14:55:00,17.89,17.89,17.88,17.89,40244.0,17.6522,17.6522,17.6423,17.6522,40244.0
2017-11-06 15:00:00,17.89,17.9,17.89,17.9,80204.0,17.6522,17.662,17.6522,17.662,80204.0
2017-11-06 15:05:00,17.9,17.9,17.89,17.9,54552.0,17.662,17.662,17.6522,17.662,54552.0
2017-11-06 15:10:00,17.89,17.9,17.89,17.9,15936.0,17.6522,17.662,17.6522,17.662,15936.0
2017-11-06 15:15:00,17.9,17.9,17.89,17.9,6396.0,17.662,17.662,17.6522,17.662,6396.0
2017-11-06 15:20:00,17.89,17.89,17.89,17.89,800.0,17.6522,17.6522,17.6522,17.6522,800.0
2017-11-06 15:25:00,17.89,17.9,17.89,17.89,6400.0,17.6522,17.662,17.6522,17.6522,6400.0
2017-11-06 15:30:00,17.9,17.9,17.88,17.88,10200.0,17.662,17.662,17.6423,17.6423,10200.0
2017-11-06 15:35:00,17.89,17.89,17.88,17.89,12260.0,17.6522,17.6522,17.6423,17.6522,12260.0
2017-11-06 15:40:00,17.89,17.9,17.87,17.88,46000.0,17.6522,17.662,17.6324,17.6423,46000.0
2017-11-06 15:45:00,17.89,17.89,17.89,17.89,2800.0,17.6522,17.6522,17.6522,17.6522,2800.0
2017-11-06 15:50:00,17.89,17.89,17.88,17.89,100780.0,17.6522,17.6522,17.6423,17.6522,100780.0
2017-11-06 15:55:00,17.89,17.9,17.89,17.89,64376.0,17.6522,17.662,17.6522,17.6522,64376.0
2017-11-07 09:30:00,17.86,17.92,17.86,17.91,142252.0,17.6226,17.6818,17.6226,17.6719,142252.0
2017-11-07 09:35:00,17.91,17.92,17.9,17.91,46240.0,17.6719,17.6818,17.662,17.6719,46240.0
2017-11-07 09:40:00,17.92,17.93,17.92,17.93,74672.0,17.6818,17.6916,17.6818,17.6916,74672.0
2017-11-07 09:45:00,17.94,17.96,17.94,17.95,84876.0,17.7015,17.7212,17.7015,17.7114,84876.0
2017-11-07 09:50:00,17.95,17.96,17.93,17.93,135016.0,17.7114,17.7212,17.6916,17.6916,135016.0
2017-11-07 09:55:00,17.93,17.93,17.91,17.92,167912.0,17.6916,17.6916,17.6719,17.6818,167912.0
2017-11-07 10:00:00,17.92,17.93,17.87,17.87,118232.0,17.6818,17.6916,17.6324,17.6324,118232.0
2017-11-07 10:05:00,17.87,17.89,17.85,17.88,100132.0,17.6324,17.6522,17.6127,17.6423,100132.0
2017-11-07 10:10:00,17.88,17.9,17.87,17.89,24400.0,17.6423,17.662,17.6324,17.6522,24400.0
2017-11-07 10:15:00,17.91,17.92,17.9,17.91,17200.0,17.6719,17.6818,17.662,17.6719,17200.0
2017-11-07 10:20:00,17.91,17.91,17.87,17.88,46208.0,17.6719,17.6719,17.6324,17.6423,46208.0
2017-11-07 10:25:00,17.86,17.88,17.86,17.88,49880.0,17.6226,17.6423,17.6226,17.6423,49880.0
2017-11-07 10:30:00,17.89,17.89,17.83,17.84,57084.0,17.6522,17.6522,17.593,17.6028,57084.0
2017-11-07 10:35:00,17.84,17.87,17.84,17.87,121644.0,17.6028,17.6324,17.6028,17.6324,121644.0
2017-11-07 10:40:00,17.87,17.89,17.87,17.89,15400.0,17.6324,17.6522,17.6324,17.6522,15400.0
2017-11-07 10:45:00,17.88,17.88,17.83,17.85,65056.0,17.6423,17.6423,17.593,17.6127,65056.0
2017-11-07 10:50:00,17.86,17.86,17.83,17.85,57600.0,17.6226,17.6226,17.593,17.6127,57600.0
2017-11-07 10:55:00,17.85,17.86,17.83,17.85,34520.0,17.6127,17.6226,17.593,17.6127,34520.0
2017-11-07 11:00:00,17.85,17.87,17.85,17.87,31160.0,17.6127,17.6324,17.6127,17.6324,31160.0
2017-11-07 11:05:00,17.87,17.9,17.87,17.9,40800.0,17.6324,17.662,17.6324,17.662,40800.0
2017-11-07 11:10:00,17.9,17.9,17.89,17.89,84952.0,17.662,17.662,17.6522,17.6522,84952.0
2017-11-07 11:15:00,17.89,17.89,17.86,17.86,30420.0,17.6522,17.6522,17.6226,17.6226,30420.0
2017-11-07 11:20:00,17.86,17.87,17.86,17.86,13200.0,17.6226,17.6324,17.6226,17.6226,13200.0
2017-11-07 11:25:00,17.86,17.86,17.83,17.85,12400.0,17.6226,17.6226,17.593,17.6127,12400.0
2017-11-07 11:30:00,17.85,17.87,17.83,17.86,46620.0,17.6127,17.6324,17.593,17.6226,46620.0
2017-11-07 11:35:00,17.86,17.88,17.86,17.86,8400.0,17.6226,17.6423,17.6226,17.6226,8400.0
2017-11-07 11:40:00,17.87,17.88,17.86,17.87,14544.0,17.6324,17.6423,17.6226,17.6324,14544.0
2017-11-07 11:45:00,17.88,17.91,17.88,17.89,12400.0,17.6423,17.6719,17.6423,17.6522,12400.0
2017-11-07 11:50:00,17.89,17.89,17.85,17.85,38880.0,17.6522,17.6522,17.6127,17.6127,38880.0
2017-11-07 11:55:00,17.85,17.85,17.8,17.81,61032.0,17.6127,17.6127,17.5634,17.5732,61032.0
2017-11-07 12:00:00,17.81,17.84,17.8,17.83,43200.0,17.5732,17.6028,17.5634,17.593,43200.0
2017-11-07 12:05:00,17.84,17.84,17.82,17.83,24480.0,17.6028,17.6028,17.5831,17.593,24480.0
2017-11-07 12:10:00,17.83,17.84,17.79,17.83,147684.0,17.593,17.6028,17.5535,17.593,147684.0
2017-11-07 12:15:00,17.83,17.84,17.81,17.82,43120.0,17.593,17.6028,17.5732,17.5831,43120.0
2017-11-07 12:20:00,17.81,17.82,17.81,17.81,34772.0,17.5732,17.5831,17.5732,17.5732,34772.0
2017-11-07 12:25:00,17.81,17.85,17.81,17.85,69368.0,17.5732,17.6127,17.5732,17.6127,69368.0
2017-11-07 12:30:00,17.85,17.86,17.84,17.86,23636.0,17.6127,17.6226,17.6028,17.6226,23636.0
2017-11-07 12:35:00,17.85,17.88,17.85,17.88,14800.0,17.6127,17.6423,17.6127,17.6423,14800.0
2017-11-07 12:40:00,17.88,17.88,17.87,17.88,10020.0,17.6423,17.6423,17.6324,17.6423,10020.0
2017-11-07 12:45:00,17.87,17.88,17.86,17.87,8400.0,17.6324,17.6423,17.6226,17.6324,8400.0
2017-11-07 12:50:00,17.88,17.89,17.88,17.88,28400.0,17.6423,17.6522,17.6423,17.6423,28400.0
2017-11-07 12:55:00,17.87,17.88,17.87,17.87,40000.0,17.6324,17.6423,17.6324,17.6324,40000.0
2017-11-07 13:00:00,17.88,17.88,17.87,17.88,49600.0,17.6423,17.6423,17.6324,17.6423,49600.0
2017-11-07 13:05:00,17.88,17.89,17.88,17.89,14512.0,17.6423,17.6522,17.6423,17.6522,14512.0
2017-11-07 13:10:00,17.89,17.9,17.89,17.9,34000.0,17.6522,17.662,17.6522,17.662,34000.0
2017-11-07 13:15:00,17.89,17.89,17.88,17.88,9200.0,17.6522,17.6522,17.6423,17.6423,9200.0
2017-11-07 13:20:00,17.88,17.88,17.87,17.87,16800.0,17.6423,17.6423,17.6324,17.6324,16800.0
2017-11-07 13:25:00,17.88,17.89,17.87,17.89,9984.0,17.6423,17.6522,17.6324,17.6522,9984.0
2017-11-07 13:30:00,17.89,17.9,17.89,17.9,28732.0,17.6522,17.662,17.6522,17.662,28732.0
2017-11-07 13:35:00,17.89,17.89,17.88,17.88,18700.0,17.6522,17.6522,17.6423,17.6423,18700.0
2017-11-07 13:40:00,17.88,17.9,17.88,17.9,6176.0,17.6423,17.662,17.6423,17.662,6176.0
2017-11-07 13:45:00,17.9,17.9,17.88,17.9,10816.0,17.662,17.662,17.6423,17.662,10816.0
2017-11-07 13:50:00,17.89,17.89,17.89,17.89,2000.0,17.6522,17.6522,17.6522,17.6522,2000.0
2017-11-07 13:55:00,17.89,17.89,17.88,17.88,6400.0,17.6522,17.6522,17.6423,17.6423,6400.0
2017-11-07 14:00:00,17.88,17.88,17.87,17.87,4080.0,17.6423,17.6423,17.6324,17.6324,4080.0
2017-11-07 14:05:00,17.87,17.87,17.85,17.87,7600.0,17.6324,17.6324,17.6127,17.6324,7600.0
2017-11-07 14:10:00,17.86,17.87,17.85,17.85,8400.0,17.6226,17.6324,17.6127,17.6127,8400.0
2017-11-07 14:15:00,17.85,17.86,17.85,17.86,3600.0,17.6127,17.6226,17.6127,17.6226,3600.0
2017-11-07 14:20:00,17.86,17.86,17.86,17.86,9452.0,17.6226,17.6226,17.6226,17.6226,9452.0
2017-11-07 14:25:00,17.86,17.86,17.86,17.86,8000.0,17.6226,17.6226,17.6226,17.6226,8000.0
2017-11-07 14:30:00,17.86,17.87,17.86,17.87,2024.0,17.6226,17.6324,17.6226,17.6324,2024.0
2017-11-07 14:35:00,17.86,17.88,17.86,17.88,33600.0,17.6226,17.6423,17.6226,17.6423,33600.0
2017-11-07 14:40:00,17.87,17.88,17.86,17.86,32000.0,17.6324,17.6423,17.6226,17.6226,32000.0
2017-11-07 14:45:00,17.87,17.87,17.85,17.85,17200.0,17.6324,17.6324,17.6127,17.6127,17200.0
2017-11-07 14:50:00,17.85,17.86,17.85,17.86,4400.0,17.6127,17.6226,17.6127,17.6226,4400.0
2017-11-07 14:55:00,17.86,17.88,17.86,17.86,58912.0,17.6226,17.6423,17.6226,17.6226,58912.0
2017-11-07 15:00:00,17.86,17.86,17.84,17.85,55920.0,17.6226,17.6226,17.6028,17.6127,55920.0
2017-11-07 15:05:00,17.85,17.87,17.85,17.87,23252.0,17.6127,17.6324,17.6127,17.6324,23252.0
2017-11-07 15:10:00,17.87,17.87,17.86,17.86,15768.0,17.6324,17.6324,17.6226,17.6226,15768.0
2017-11-07 15:15:00,17.85,17.86,17.85,17.86,14000.0,17.6127,17.6226,17.6127,17.6226,14000.0
2017-11-07 15:20:00,17.86,17.86,17.85,17.86,17600.0,17.6226,17.6226,17.6127,17.6226,17600.0
2017-11-07 15:25:00,17.85,17.85,17.83,17.85,8800.0,17.6127,17.6127,17.593,17.6127,8800.0
2017-11-07 15:30:00,17.85,17.86,17.85,17.85,32440.0,17.6127,17.6226,17.6127,17.6127,32440.0
2017-11-07 15:35:00,17.86,17.88,17.86,17.88,99356.0,17.6226,17.6423,17.6226,17.6423,99356.0
2017-11-07 15:40:00,17.88,17.89,17.88,17.89,27000.0,17.6423,17.6522,17.6423,17.6522,27000.0
2017-11-07 15:45:00,17.89,17.89,17.86,17.87,56576.0,17.6522,17.6522,17.6226,17.6324,56576.0
2017-11-07 15:50:00,17.89,17.9,17.89,17.9,94400.0,17.6522,17.662,17.6522,17.662,94400.0
2017-11-07 15:55:00,17.9,17.91,17.89,17.91,164828.0,17.662,17.6719,17.6522,17.6719,164828.0
2017-11-08 09:30:00,17.9,17.93,17.88,17.88,102540.0,17.662,17.6916,17.6423,17.6423,102540.0
2017-11-08 09:35:00,17.89,17.9,17.88,17.89,62840.0,17.6522,17.662,17.6423,17.6522,62840.0
2017-11-08 09:40:00,17.88,17.92,17.88,17.91,54412.0,17.6423,17.6818,17.6423,17.6719,54412.0
2017-11-08 09:45:00,17.9,17.9,17.9,17.9,5200.0,17.662,17.662,17.662,17.662,5200.0
2017-11-08 09:50:00,17.88,17.88,17.86,17.86,17200.0,17.6423,17.6423,17.6226,17.6226,17200.0
2017-11-08 09:55:00,17.87,17.89,17.87,17.87,33908.0,17.6324,17.6522,17.6324,17.6324,33908.0
2017-11-08 10:00:00,17.88,17.9,17.88,17.9,21468.0,17.6423,17.662,17.6423,17.662,21468.0
2017-11-08 10:05:00,17.9,17.92,17.9,17.91,31000.0,17.662,17.6818,17.662,17.6719,31000.0
2017-11-08 10:10:00,17.91,17.93,17.9,17.93,6000.0,17.6719,17.6916,17.662,17.6916,6000.0
2017-11-08 10:15:00,17.92,17.92,17.9,17.92,46400.0,17.6818,17.6818,17.662,17.6818,46400.0
2017-11-08 10:20:00,17.92,17.93,17.9,17.92,8800.0,17.6818,17.6916,17.662,17.6818,8800.0
2017-11-08 10:25:00,17.92,17.92,17.92,17.92,6880.0,17.6818,17.6818,17.6818,17.6818,6880.0
2017-11-08 10:30:00,17.91,17.93,17.91,17.92,48864.0,17.6719,17.6916,17.6719,17.6818,48864.0
2017-11-08 10:35:00,17.92,17.93,17.9,17.9,4400.0,17.6818,17.6916,17.662,17.662,4400.0
2017-11-08 10:40:00,17.92,17.92,17.91,17.92,4212.0,17.6818,17.6818,17.6719,17.6818,4212.0
2017-11-08 10:45:00,17.91,17.92,17.91,17.92,5200.0,17.6719,17.6818,17.6719,17.6818,5200.0
2017-11-08 10:50:00,17.91,17.95,17.91,17.94,61716.0,17.6719,17.7114,17.6719,17.7015,61716.0
2017-11-08 10:55:00,17.94,17.95,17.93,17.94,88272.0,17.7015,17.7114,17.6916,17.7015,88272.0
2017-11-08 11:00:00,17.94,17.98,17.94,17.97,51828.0,17.7015,17.741,17.7015,17.7311,51828.0
2017-11-08 11:05:00,17.97,17.99,17.97,17.98,64868.0,17.7311,17.7508,17.7311,17.741,64868.0
2017-11-08 11:10:00,17.97,17.98,17.97,17.98,52964.0,17.7311,17.741,17.7311,17.741,52964.0
2017-11-08 11:15:00,17.98,17.98,17.97,17.97,12184.0,17.741,17.741,17.7311,17.7311,12184.0
2017-11-08 11:20:00,17.96,17.97,17.96,17.96,4800.0,17.7212,17.7311,17.7212,17.7212,4800.0
2017-11-08 11:25:00,17.96,17.96,17.95,17.96,13200.0,17.7212,17.7212,17.7114,17.7212,13200.0
2017-11-08 11:30:00,17.96,17.98,17.94,17.95,38872.0,17.7212,17.741,17.7015,17.7114,38872.0
2017-11-08 11:35:00,17.94,17.96,17.94,17.96,1308.0,17.7015,17.7212,17.7015,17.7212,1308.0
2017-11-08 11:40:00,17.96,17.96,17.95,17.96,17600.0,17.7212,17.7212,17.7114,17.7212,17600.0
2017-11-08 11:45:00,17.96,17.96,17.95,17.95,7660.0,17.7212,17.7212,17.7114,17.7114,7660.0
2017-11-08 11:50:00,17.95,17.95,17.93,17.93,36728.0,17.7114,17.7114,17.6916,17.6916,36728.0
2017-11-08 11:55:00,17.95,17.95,17.94,17.95,121116.0,17.7114,17.7114,17.7015,17.7114,121116.0
2017-11-08 12:00:00,17.95,17.96,17.95,17.96,1600.0,17.7114,17.7212,17.7114,17.7212,1600.0
2017-11-08 12:05:00,17.97,17.97,17.95,17.95,29388.0,17.7311,17.7311,17.7114,17.7114,29388.0
2017-11-08 12:10:00,17.95,17.96,17.95,17.95,3220.0,17.7114,17.7212,17.7114,17.7114,3220.0
2017-11-08 12:15:00,17.96,17.97,17.96,17.96,11500.0,17.7212,17.7311,17.7212,17.7212,11500.0
2017-11-08 12:20:00,17.97,17.97,17.95,17.96,7728.0,17.7311,17.7311,17.7114,17.7212,7728.0
2017-11-08 12:25:00,17.97,17.98,17.96,17.98,23800.0,17.7311,17.741,17.7212,17.741,23800.0
2017-11-08 12:30:00,17.98,17.99,17.97,17.98,19108.0,17.741,17.7508,17.7311,17.741,19108.0
2017-11-08 12:35:00,17.98,17.98,17.97,17.97,30440.0,17.741,17.741,17.7311,17.7311,30440.0
2017-11-08 12:40:00,17.97,17.97,17.96,17.96,39140.0,17.7311,17.7311,17.7212,17.7212,39140.0
2017-11-08 12:45:00,17.96,17.97,17.96,17.96,31440.0,17.7212,17.7311,17.7212,17.7212,31440.0
2017-11-08 12:50:00,17.97,17.98,17.97,17.97,4800.0,17.7311,17.741,17.7311,17.7311,4800.0
2017-11-08 12:55:00,17.98,17.99,17.98,17.99,3600.0,17.741,17.7508,17.741,17.7508,3600.0
2017-11-08 13:00:00,17.99,18.02,17.99,18.01,81068.0,17.7508,17.7804,17.7508,17.7706,81068.0
2017-11-08 13:05:00,18.02,18.02,18.01,18.01,5480.0,17.7804,17.7804,17.7706,17.7706,5480.0
2017-11-08 13:10:00,18.01,18.01,18.0,18.0,14956.0,17.7706,17.7706,17.7607,17.7607,14956.0
2017-11-08 13:15:00,18.0,18.01,17.99,17.99,7600.0,17.7607,17.7706,17.7508,17.7508,7600.0
2017-11-08 13:20:00,17.99,18.0,17.99,18.0,49600.0,17.7508,17.7607,17.7508,17.7607,49600.0
2017-11-08 13:25:00,18.0,18.01,18.0,18.01,2800.0,17.7607,17.7706,17.7607,17.7706,2800.0
2017-11-08 13:30:00,18.01,18.01,18.0,18.0,2800.0,17.7706,17.7706,17.7607,17.7607,2800.0
2017-11-08 13:35:00,18.0,18.0,18.0,18.0,3200.0,17.7607,17.7607,17.7607,17.7607,3200.0
2017-11-08 13:40:00,18.0,18.01,18.0,18.01,6800.0,17.7607,17.7706,17.7607,17.7706,6800.0
2017-11-08 13:45:00,18.01,18.02,18.0,18.02,2076.0,17.7706,17.7804,17.7607,17.7804,2076.0
2017-11-08 13:50:00,18.02,18.03,18.01,18.03,3600.0,17.7804,17.7903,17.7706,17.7903,3600.0
2017-11-08 13:55:00,18.03,18.03,18.03,18.03,14328.0,17.7903,17.7903,17.7903,17.7903,14328.0
2017-11-08 14:00:00,18.03,18.03,18.02,18.03,6400.0,17.7903,17.7903,17.7804,17.7903,6400.0
2017-11-08 14:05:00,18.02,18.03,18.0,18.0,8008.0,17.7804,17.7903,17.7607,17.7607,8008.0
2017-11-08 14:10:00,18.01,18.03,18.01,18.03,86400.0,17.7706,17.7903,17.7706,17.7903,86400.0
2017-11-08 14:15:00,18.03,18.04,18.02,18.04,8000.0,17.7903,17.8002,17.7804,17.8002,8000.0
2017-11-08 14:20:00,18.04,18.05,18.04,18.05,13676.0,17.8002,17.81,17.8002,17.81,13676.0
2017-11-08 14:25:00,18.05,18.05,18.04,18.04,42952.0,17.81,17.81,17.8002,17.8002,42952.0
2017-11-08 14:30:00,18.05,18.05,18.04,18.04,47400.0,17.81,17.81,17.8002,17.8002,47400.0
2017-11-08 14:35:00,18.03,18.03,18.02,18.02,13680.0,17.7903,17.7903,17.7804,17.7804,13680.0
2017-11-08 14:40:00,18.03,18.03,18.03,18.03,12968.0,17.7903,17.7903,17.7903,17.7903,12968.0
2017-11-08 14:45:00,18.04,18.05,18.04,18.04,50832.0,17.8002,17.81,17.8002,17.8002,50832.0
2017-11-08 14:50:00,18.04,18.05,18.04,18.04,44800.0,17.8002,17.81,17.8002,17.8002,44800.0
2017-11-08 14:55:00,18.04,18.04,18.04,18.04,12916.0,17.8002,17.8002,17.8002,17.8002,12916.0
2017-11-08 15:00:00,18.04,18.06,18.04,18.05,78240.0,17.8002,17.8199,17.8002,17.81,78240.0
2017-11-08 15:05:00,18.05,18.05,18.04,18.05,43200.0,17.81,17.81,17.8002,17.81,43200.0
2017-11-08 15:10:00,18.05,18.05,18.05,18.05,0.0,17.81,17.81,17.81,17.81,0.0
2017-11-08 15:15:00,18.05,18.06,18.05,18.06,23308.0,17.81,17.8199,17.81,17.8199,23308.0
2017-11-08 15:20:00,18.06,18.06,18.06,18.06,12000.0,17.8199,17.8199,17.8199,17.8199,12000.0
2017-11-08 15:25:00,18.06,18.06,18.05,18.05,5472.0,17.8199,17.8199,17.81,17.81,5472.0
2017-11-08 15:30:00,18.05,18.06,18.05,18.06,8000.0,17.81,17.8199,17.81,17.8199,8000.0
2017-11-08 15:35:00,18.06,18.06,18.06,18.06,20608.0,17.8199,17.8199,17.8199,17.8199,20608.0
2017-11-08 15:40:00,18.06,18.06,18.05,18.05,13720.0,17.8199,17.8199,17.81,17.81,13720.0
2017-11-08 15:45:00,18.04,18.05,18.03,18.03,37744.0,17.8002,17.81,17.7903,17.7903,37744.0
2017-11-08 15:50:00,18.03,18.04,18.02,18.03,98316.0,17.7903,17.8002,17.7804,17.7903,98316.0
2017-11-08 15:55:00,18.04,18.06,18.04,18.06,98716.0,17.8002,17.8199,17.8002,17.8199,98716.0
2017-11-09 09:30:00,17.76,17.81,17.75,17.78,211376.0,17.5239,17.5732,17.514,17.5436,211376.0
2017-11-09 09:35:00,17.79,17.81,17.77,17.78,134872.0,17.5535,17.5732,17.5338,17.5436,134872.0
2017-11-09 09:40:00,17.77,17.77,17.69,17.7,230544.0,17.5338,17.5338,17.4548,17.4647,230544.0
2017-11-09 09:45:00,17.68,17.71,17.66,17.66,153648.0,17.445,17.4746,17.4252,17.4252,153648.0
2017-11-09 09:50:00,17.66,17.72,17.65,17.71,110824.0,17.4252,17.4844,17.4154,17.4746,110824.0
2017-11-09 09:55:00,17.7,17.73,17.7,17.73,25904.0,17.4647,17.4943,17.4647,17.4943,25904.0
2017-11-09 10:00:00,17.73,17.8,17.73,17.75,75480.0,17.4943,17.5634,17.4943,17.514,75480.0
2017-11-09 10:05:00,17.75,17.82,17.75,17.82,51488.0,17.514,17.5831,17.514,17.5831,51488.0
2017-11-09 10:10:00,17.83,17.84,17.81,17.82,111488.0,17.593,17.6028,17.5732,17.5831,111488.0
2017-11-09 10:15:00,17.82,17.83,17.8,17.83,45976.0,17.5831,17.593,17.5634,17.593,45976.0
2017-11-09 10:20:00,17.84,17.88,17.84,17.86,73492.0,17.6028,17.6423,17.6028,17.6226,73492.0
2017-11-09 10:25:00,17.86,17.87,17.83,17.84,38520.0,17.6226,17.6324,17.593,17.6028,38520.0
2017-11-09 10:30:00,17.84,17.85,17.79,17.8,31148.0,17.6028,17.6127,17.5535,17.5634,31148.0
2017-11-09 10:35:00,17.8,17.82,17.77,17.78,36408.0,17.5634,17.5831,17.5338,17.5436,36408.0
2017-11-09 10:40:00,17.77,17.79,17.75,17.79,56520.0,17.5338,17.5535,17.514,17.5535,56520.0
2017-11-09 10:45:00,17.81,17.83,17.81,17.82,43308.0,17.5732,17.593,17.5732,17.5831,43308.0
2017-11-09 10:50:00,17.82,17.85,17.81,17.85,43380.0,17.5831,17.6127,17.5732,17.6127,43380.0
2017-11-09 10:55:00,17.84,17.88,17.84,17.88,90000.0,17.6028,17.6423,17.6028,17.6423,90000.0
2017-11-09 11:00:00,17.87,17.87,17.85,17.86,58000.0,17.6324,17.6324,17.6127,17.6226,58000.0
2017-11-09 11:05:00,17.85,17.86,17.84,17.84,66732.0,17.6127,17.6226,17.6028,17.6028,66732.0
2017-11-09 11:10:00,17.85,17.85,17.83,17.83,25008.0,17.6127,17.6127,17.593,17.593,25008.0
2017-11-09 11:15:00,17.82,17.83,17.82,17.83,15600.0,17.5831,17.593,17.5831,17.593,15600.0
2017-11-09 11:20:00,17.82,17.82,17.75,17.75,31296.0,17.5831,17.5831,17.514,17.514,31296.0
2017-11-09 11:25:00,17.75,17.77,17.74,17.77,64008.0,17.514,17.5338,17.5042,17.5338,64008.0
2017-11-09 11:30:00,17.77,17.78,17.75,17.76,24480.0,17.5338,17.5436,17.514,17.5239,24480.0
2017-11-09 11:35:00,17.77,17.77,17.74,17.75,19320.0,17.5338,17.5338,17.5042,17.514,19320.0
2017-11-09 11:40:00,17.75,17.77,17.74,17.75,18600.0,17.514,17.5338,17.5042,17.514,18600.0
2017-11-09 11:45:00,17.73,17.73,17.68,17.72,109992.0,17.4943,17.4943,17.445,17.4844,109992.0
2017-11-09 11:50:00,17.73,17.73,17.65,17.69,136524.0,17.4943,17.4943,17.4154,17.4548,136524.0
2017-11-09 11:55:00,17.68,17.69,17.63,17.68,77788.0,17.445,17.4548,17.3956,17.445,77788.0
2017-11-09 12:00:00,17.67,17.69,17.62,17.65,88460.0,17.4351,17.4548,17.3858,17.4154,88460.0
2017-11-09 12:05:00,17.65,17.68,17.65,17.66,67800.0,17.4154,17.445,17.4154,17.4252,67800.0
2017-11-09 12:10:00,17.66,17.66,17.58,17.59,158116.0,17.4252,17.4252,17.3463,17.3562,158116.0
2017-11-09 12:15:00,17.59,17.63,17.57,17.62,156888.0,17.3562,17.3956,17.3364,17.3858,156888.0
2017-11-09 12:20:00,17.62,17.62,17.59,17.59,18088.0,17.3858,17.3858,17.3562,17.3562,18088.0
2017-11-09 12:25:00,17.59,17.62,17.56,17.58,158116.0,17.3562,17.3858,17.3266,17.3463,158116.0
2017-11-09 12:30:00,17.57,17.57,17.5,17.51,144060.0,17.3364,17.3364,17.2674,17.2772,144060.0
2017-11-09 12:35:00,17.51,17.59,17.51,17.58,60504.0,17.2772,17.3562,17.2772,17.3463,60504.0
2017-11-09 12:40:00,17.56,17.57,17.53,17.54,77712.0,17.3266,17.3364,17.297,17.3068,77712.0
2017-11-09 12:45:00,17.56,17.56,17.51,17.56,61188.0,17.3266,17.3266,17.2772,17.3266,61188.0
2017-11-09 12:50:00,17.55,17.6,17.53,17.59,17820.0,17.3167,17.366,17.297,17.3562,17820.0
2017-11-09 12:55:00,17.6,17.61,17.58,17.59,43552.0,17.366,17.3759,17.3463,17.3562,43552.0
2017-11-09 13:00:00,17.6,17.6,17.54,17.55,9000.0,17.366,17.366,17.3068,17.3167,9000.0
2017-11-09 13:05:00,17.55,17.6,17.55,17.6,71260.0,17.3167,17.366,17.3167,17.366,71260.0
2017-11-09 13:10:00,17.6,17.62,17.59,17.62,10172.0,17.366,17.3858,17.3562,17.3858,10172.0
2017-11-09 13:15:00,17.62,17.66,17.62,17.66,47000.0,17.3858,17.4252,17.3858,17.4252,47000.0
2017-11-09 13:20:00,17.66,17.69,17.65,17.66,177296.0,17.4252,17.4548,17.4154,17.4252,177296.0
2017-11-09 13:25:00,17.67,17.68,17.66,17.68,14860.0,17.4351,17.445,17.4252,17.445,14860.0
2017-11-09 13:30:00,17.67,17.7,17.67,17.69,28772.0,17.4351,17.4647,17.4351,17.4548,28772.0
2017-11-09 13:35:00,17.7,17.71,17.66,17.67,50720.0,17.4647,17.4746,17.4252,17.4351,50720.0
2017-11-09 13:40:00,17.68,17.68,17.67,17.67,8888.0,17.445,17.445,17.4351,17.4351,8888.0
2017-11-09 13:45:00,17.69,17.71,17.69,17.71,37080.0,17.4548,17.4746,17.4548,17.4746,37080.0
2017-11-09 13:50:00,17.7,17.71,17.7,17.7,13184.0,17.4647,17.4746,17.4647,17.4647,13184.0
2017-11-09 13:55:00,17.7,17.7,17.68,17.7,14000.0,17.4647,17.4647,17.445,17.4647,14000.0
2017-11-09 14:00:00,17.7,17.73,17.7,17.71,25200.0,17.4647,17.4943,17.4647,17.4746,25200.0
2017-11-09 14:05:00,17.72,17.76,17.72,17.76,80220.0,17.4844,17.5239,17.4844,17.5239,80220.0
2017-11-09 14:10:00,17.76,17.77,17.75,17.77,38408.0,17.5239,17.5338,17.514,17.5338,38408.0
2017-11-09 14:15:00,17.76,17.78,17.76,17.78,70212.0,17.5239,17.5436,17.5239,17.5436,70212.0
2017-11-09 14:20:00,17.77,17.77,17.76,17.77,12360.0,17.5338,17.5338,17.5239,17.5338,12360.0
2017-11-09 14:25:00,17.77,17.77,17.75,17.75,72660.0,17.5338,17.5338,17.514,17.514,72660.0
2017-11-09 14:30:00,17.75,17.78,17.75,17.77,18768.0,17.514,17.5436,17.514,17.5338,18768.0
2017-11-09 14:35:00,17.77,17.77,17.73,17.74,8000.0,17.5338,17.5338,17.4943,17.5042,8000.0
2017-11-09 14:40:00,17.74,17.74,17.72,17.74,12400.0,17.5042,17.5042,17.4844,17.5042,12400.0
2017-11-09 14:45:00,17.73,17.75,17.73,17.75,7820.0,17.4943,17.514,17.4943,17.514,7820.0
2017-11-09 14:50:00,17.76,17.78,17.75,17.77,2400.0,17.5239,17.5436,17.514,17.5338,2400.0
2017-11-09 14:55:00,17.76,17.77,17.76,17.76,2640.0,17.5239,17.5338,17.5239,17.5239,2640.0
2017-11-09 15:00:00,17.77,17.79,17.74,17.74,22192.0,17.5338,17.5535,17.5042,17.5042,22192.0
2017-11-09 15:05:00,17.74,17.78,17.74,17.78,32608.0,17.5042,17.5436,17.5042,17.5436,32608.0
2017-11-09 15:10:00,17.78,17.79,17.76,17.79,28800.0,17.5436,17.5535,17.5239,17.5535,28800.0
2017-11-09 15:15:00,17.78,17.8,17.77,17.8,26356.0,17.5436,17.5634,17.5338,17.5634,26356.0
2017-11-09 15:20:00,17.79,17.81,17.79,17.8,22228.0,17.5535,17.5732,17.5535,17.5634,22228.0
2017-11-09 15:25:00,17.81,17.81,17.8,17.81,123592.0,17.5732,17.5732,17.5634,17.5732,123592.0
2017-11-09 15:30:00,17.81,17.82,17.81,17.82,37600.0,17.5732,17.5831,17.5732,17.5831,37600.0
2017-11-09 15:35:00,17.82,17.85,17.82,17.85,64916.0,17.5831,17.6127,17.5831,17.6127,64916.0
2017-11-09 15:40:00,17.85,17.86,17.83,17.84,47496.0,17.6127,17.6226,17.593,17.6028,47496.0
2017-11-09 15:45:00,17.84,17.85,17.83,17.83,48932.0,17.6028,17.6127,17.593,17.593,48932.0
2017-11-09 15:50:00,17.83,17.87,17.83,17.86,110412.0,17.593,17.6324,17.593,17.6226,110412.0
2017-11-09 15:55:00,17.86,17.88,17.85,17.86,213388.0,17.6226,17.6423,17.6127,17.6226,213388.0
2017-11-10 09:30:00,17.78,17.81,17.77,17.78,179204.0,17.5436,17.5732,17.5338,17.5436,179204.0
2017-11-10 09:35:00,17.79,17.83,17.76,17.83,154252.0,17.5535,17.593,17.5239,17.593,154252.0
2017-11-10 09:40:00,17.83,17.85,17.81,17.81,44212.0,17.593,17.6127,17.5732,17.5732,44212.0
2017-11-10 09:45:00,17.82,17.82,17.78,17.8,91752.0,17.5831,17.5831,17.5436,17.5634,91752.0
2017-11-10 09:50:00,17.8,17.82,17.78,17.8,93176.0,17.5634,17.5831,17.5436,17.5634,93176.0
2017-11-10 09:55:00,17.79,17.8,17.79,17.79,30400.0,17.5535,17.5634,17.5535,17.5535,30400.0
2017-11-10 10:00:00,17.8,17.8,17.74,17.74,53076.0,17.5634,17.5634,17.5042,17.5042,53076.0
2017-11-10 10:05:00,17.75,17.79,17.75,17.78,71856.0,17.514,17.5535,17.514,17.5436,71856.0
2017-11-10 10:10:00,17.77,17.78,17.76,17.78,8800.0,17.5338,17.5436,17.5239,17.5436,8800.0
2017-11-10 10:15:00,17.79,17.82,17.78,17.81,19508.0,17.5535,17.5831,17.5436,17.5732,19508.0
2017-11-10 10:20:00,17.81,17.81,17.79,17.79,11876.0,17.5732,17.5732,17.5535,17.5535,11876.0
2017-11-10 10:25:00,17.79,17.79,17.76,17.77,13368.0,17.5535,17.5535,17.5239,17.5338,13368.0
2017-11-10 10:30:00,17.77,17.77,17.72,17.73,94816.0,17.5338,17.5338,17.4844,17.4943,94816.0
2017-11-10 10:35:00,17.74,17.75,17.73,17.73,14340.0,17.5042,17.514,17.4943,17.4943,14340.0
2017-11-10 10:40:00,17.75,17.77,17.75,17.75,5760.0,17.514,17.5338,17.514,17.514,5760.0
2017-11-10 10:45:00,17.76,17.76,17.75,17.76,2800.0,17.5239,17.5239,17.514,17.5239,2800.0
2017-11-10 10:50:00,17.76,17.77,17.75,17.77,2000.0,17.5239,17.5338,17.514,17.5338,2000.0
2017-11-10 10:55:00,17.76,17.79,17.76,17.79,2272.0,17.5239,17.5535,17.5239,17.5535,2272.0
2017-11-10 11:00:00,17.78,17.79,17.78,17.79,3600.0,17.5436,17.5535,17.5436,17.5535,3600.0
2017-11-10 11:05:00,17.8,17.81,17.8,17.8,27060.0,17.5634,17.5732,17.5634,17.5634,27060.0
2017-11-10 11:10:00,17.79,17.8,17.78,17.8,70000.0,17.5535,17.5634,17.5436,17.5634,70000.0
2017-11-10 11:15:00,17.8,17.81,17.79,17.79,45300.0,17.5634,17.5732,17.5535,17.5535,45300.0
2017-11-10 11:20:00,17.78,17.78,17.76,17.77,8400.0,17.5436,17.5436,17.5239,17.5338,8400.0
2017-11-10 11:25:00,17.77,17.77,17.75,17.77,8600.0,17.5338,17.5338,17.514,17.5338,8600.0
2017-11-10 11:30:00,17.77,17.77,17.77,17.77,4840.0,17.5338,17.5338,17.5338,17.5338,4840.0
2017-11-10 11:35:00,17.77,17.78,17.77,17.77,1600.0,17.5338,17.5436,17.5338,17.5338,1600.0
2017-11-10 11:40:00,17.77,17.79,17.77,17.79,4800.0,17.5338,17.5535,17.5338,17.5535,4800.0
2017-11-10 11:45:00,17.79,17.8,17.79,17.8,6800.0,17.5535,17.5634,17.5535,17.5634,6800.0
2017-11-10 11:50:00,17.8,17.81,17.8,17.81,6800.0,17.5634,17.5732,17.5634,17.5732,6800.0
2017-11-10 11:55:00,17.8,17.81,17.8,17.81,2400.0,17.5634,17.5732,17.5634,17.5732,2400.0
2017-11-10 12:00:00,17.81,17.82,17.79,17.82,45896.0,17.5732,17.5831,17.5535,17.5831,45896.0
2017-11-10 12:05:00,17.82,17.83,17.82,17.83,16800.0,17.5831,17.593,17.5831,17.593,16800.0
2017-11-10 12:10:00,17.83,17.86,17.83,17.85,88400.0,17.593,17.6226,17.593,17.6127,88400.0
2017-11-10 12:15:00,17.84,17.85,17.83,17.83,14260.0,17.6028,17.6127,17.593,17.593,14260.0
2017-11-10 12:20:00,17.84,17.84,17.84,17.84,800.0,17.6028,17.6028,17.6028,17.6028,800.0
2017-11-10 12:25:00,17.84,17.84,17.82,17.82,8492.0,17.6028,17.6028,17.5831,17.5831,8492.0
2017-11-10 12:30:00,17.82,17.83,17.81,17.83,27300.0,17.5831,17.593,17.5732,17.593,27300.0
2017-11-10 12:35:00,17.82,17.82,17.81,17.82,8800.0,17.5831,17.5831,17.5732,17.5831,8800.0
2017-11-10 12:40:00,17.83,17.83,17.83,17.83,800.0,17.593,17.593,17.593,17.593,800.0
2017-11-10 12:45:00,17.82,17.83,17.81,17.81,2200.0,17.5831,17.593,17.5732,17.5732,2200.0
2017-11-10 12:50:00,17.82,17.82,17.81,17.82,35000.0,17.5831,17.5831,17.5732,17.5831,35000.0
2017-11-10 12:55:00,17.81,17.81,17.79,17.8,11096.0,17.5732,17.5732,17.5535,17.5634,11096.0
2017-11-10 13:00:00,17.8,17.81,17.8,17.8,43200.0,17.5634,17.5732,17.5634,17.5634,43200.0
2017-11-10 13:05:00,17.78,17.8,17.78,17.79,6400.0,17.5436,17.5634,17.5436,17.5535,6400.0
2017-11-10 13:10:00,17.8,17.81,17.79,17.81,27600.0,17.5634,17.5732,17.5535,17.5732,27600.0
2017-11-10 13:15:00,17.81,17.82,17.81,17.82,3580.0,17.5732,17.5831,17.5732,17.5831,3580.0
2017-11-10 13:20:00,17.82,17.83,17.82,17.83,12200.0,17.5831,17.593,17.5831,17.593,12200.0
2017-11-10 13:25:00,17.83,17.84,17.83,17.84,3200.0,17.593,17.6028,17.593,17.6028,3200.0
2017-11-10 13:30:00,17.84,17.84,17.83,17.83,3200.0,17.6028,17.6028,17.593,17.593,3200.0
2017-11-10 13:35:00,17.84,17.84,17.83,17.83,11200.0,17.6028,17.6028,17.593,17.593,11200.0
2017-11-10 13:40:00,17.82,17.83,17.81,17.82,65972.0,17.5831,17.593,17.5732,17.5831,65972.0
2017-11-10 13:45:00,17.83,17.83,17.82,17.82,4428.0,17.593,17.593,17.5831,17.5831,4428.0
2017-11-10 13:50:00,17.83,17.83,17.83,17.83,56040.0,17.593,17.593,17.593,17.593,56040.0
2017-11-10 13:55:00,17.84,17.84,17.83,17.83,4800.0,17.6028,17.6028,17.593,17.593,4800.0
2017-11-10 14:00:00,17.83,17.84,17.83,17.84,15180.0,17.593,17.6028,17.593,17.6028,15180.0
2017-11-10 14:05:00,17.84,17.85,17.84,17.85,15596.0,17.6028,17.6127,17.6028,17.6127,15596.0
2017-11-10 14:10:00,17.85,17.88,17.85,17.87,177204.0,17.6127,17.6423,17.6127,17.6324,177204.0
2017-11-10 14:15:00,17.87,17.88,17.87,17.87,8500.0,17.6324,17.6423,17.6324,17.6324,8500.0
2017-11-10 14:20:00,17.87,17.88,17.86,17.86,27088.0,17.6324,17.6423,17.6226,17.6226,27088.0
2017-11-10 14:25:00,17.86,17.86,17.85,17.86,44708.0,17.6226,17.6226,17.6127,17.6226,44708.0
2017-11-10 14:30:00,17.86,17.86,17.86,17.86,6208.0,17.6226,17.6226,17.6226,17.6226,6208.0
2017-11-10 14:35:00,17.86,17.87,17.86,17.87,26700.0,17.6226,17.6324,17.6226,17.6324,26700.0
2017-11-10 14:40:00,17.87,17.88,17.87,17.88,40500.0,17.6324,17.6423,17.6324,17.6423,40500.0
2017-11-10 14:45:00,17.88,17.88,17.87,17.87,3200.0,17.6423,17.6423,17.6324,17.6324,3200.0
2017-11-10 14:50:00,17.87,17.87,17.86,17.87,30624.0,17.6324,17.6324,17.6226,17.6324,30624.0
2017-11-10 14:55:00,17.87,17.87,17.87,17.87,16008.0,17.6324,17.6324,17.6324,17.6324,16008.0
2017-11-10 15:00:00,17.88,17.89,17.88,17.88,50200.0,17.6423,17.6522,17.6423,17.6423,50200.0
2017-11-10 15:05:00,17.88,17.88,17.86,17.87,110532.0,17.6423,17.6423,17.6226,17.6324,110532.0
2017-11-10 15:10:00,17.86,17.86,17.86,17.86,34680.0,17.6226,17.6226,17.6226,17.6226,34680.0
2017-11-10 15:15:00,17.86,17.86,17.85,17.86,36200.0,17.6226,17.6226,17.6127,17.6226,36200.0
2017-11-10 15:20:00,17.85,17.86,17.85,17.86,7600.0,17.6127,17.6226,17.6127,17.6226,7600.0
2017-11-10 15:25:00,17.86,17.86,17.86,17.86,3200.0,17.6226,17.6226,17.6226,17.6226,3200.0
2017-11-10 15:30:00,17.86,17.87,17.86,17.86,3760.0,17.6226,17.6324,17.6226,17.6226,3760.0
2017-11-10 15:35:00,17.86,17.86,17.84,17.84,21536.0,17.6226,17.6226,17.6028,17.6028,21536.0
2017-11-10 15:40:00,17.85,17.86,17.84,17.84,15520.0,17.6127,17.6226,17.6028,17.6028,15520.0
2017-11-10 15:45:00,17.84,17.86,17.84,17.86,44524.0,17.6028,17.6226,17.6028,17.6226,44524.0
2017-11-10 15:50:00,17.86,17.88,17.86,17.88,80212.0,17.6226,17.6423,17.6226,17.6423,80212.0
2017-11-10 15:55:00,17.87,17.88,17.85,17.85,228904.0,17.6324,17.6423,17.6127,17.6127,228904.0
2017-11-13 09:30:00,17.73,17.77,17.73,17.76,84568.0,17.4943,17.5338,17.4943,17.5239,84568.0
2017-11-13 09:35:00,17.77,17.78,17.73,17.78,75120.0,17.5338,17.5436,17.4943,17.5436,75120.0
2017-11-13 09:40:00,17.78,17.8,17.77,17.8,65224.0,17.5436,17.5634,17.5338,17.5634,65224.0
2017-11-13 09:45:00,17.8,17.81,17.79,17.79,63200.0,17.5634,17.5732,17.5535,17.5535,63200.0
2017-11-13 09:50:00,17.79,17.82,17.78,17.81,19480.0,17.5535,17.5831,17.5436,17.5732,19480.0
2017-11-13 09:55:00,17.81,17.83,17.81,17.83,18000.0,17.5732,17.593,17.5732,17.593,18000.0
2017-11-13 10:00:00,17.83,17.85,17.83,17.84,36000.0,17.593,17.6127,17.593,17.6028,36000.0
2017-11-13 10:05:00,17.84,17.86,17.84,17.86,30000.0,17.6028,17.6226,17.6028,17.6226,30000.0
2017-11-13 10:10:00,17.86,17.91,17.86,17.88,71320.0,17.6226,17.6719,17.6226,17.6423,71320.0
2017-11-13 10:15:00,17.87,17.87,17.86,17.87,35200.0,17.6324,17.6324,17.6226,17.6324,35200.0
2017-11-13 10:20:00,17.86,17.9,17.86,17.9,18280.0,17.6226,17.662,17.6226,17.662,18280.0
2017-11-13 10:25:00,17.89,17.89,17.88,17.89,7200.0,17.6522,17.6522,17.6423,17.6522,7200.0
2017-11-13 10:30:00,17.9,17.9,17.87,17.87,4360.0,17.662,17.662,17.6324,17.6324,4360.0
2017-11-13 10:35:00,17.86,17.86,17.84,17.85,23540.0,17.6226,17.6226,17.6028,17.6127,23540.0
2017-11-13 10:40:00,17.85,17.85,17.83,17.84,13000.0,17.6127,17.6127,17.593,17.6028,13000.0
2017-11-13 10:45:00,17.84,17.86,17.84,17.85,7888.0,17.6028,17.6226,17.6028,17.6127,7888.0
2017-11-13 10:50:00,17.85,17.86,17.85,17.86,11000.0,17.6127,17.6226,17.6127,17.6226,11000.0
2017-11-13 10:55:00,17.87,17.87,17.87,17.87,1200.0,17.6324,17.6324,17.6324,17.6324,1200.0
2017-11-13 11:00:00,17.88,17.88,17.87,17.87,2600.0,17.6423,17.6423,17.6324,17.6324,2600.0
2017-11-13 11:05:00,17.87,17.89,17.87,17.89,7912.0,17.6324,17.6522,17.6324,17.6522,7912.0
2017-11-13 11:10:00,17.88,17.9,17.88,17.89,31200.0,17.6423,17.662,17.6423,17.6522,31200.0
2017-11-13 11:15:00,17.89,17.91,17.89,17.91,11184.0,17.6522,17.6719,17.6522,17.6719,11184.0
2017-11-13 11:20:00,17.92,17.92,17.89,17.89,12400.0,17.6818,17.6818,17.6522,17.6522,12400.0
2017-11-13 11:25:00,17.9,17.9,17.9,17.9,4800.0,17.662,17.662,17.662,17.662,4800.0
2017-11-13 11:30:00,17.9,17.9,17.89,17.9,61596.0,17.662,17.662,17.6522,17.662,61596.0
2017-11-13 11:35:00,17.89,17.89,17.89,17.89,4000.0,17.6522,17.6522,17.6522,17.6522,4000.0
2017-11-13 11:40:00,17.9,17.9,17.9,17.9,8820.0,17.662,17.662,17.662,17.662,8820.0
2017-11-13 11:45:00,17.9,17.92,17.9,17.91,8400.0,17.662,17.6818,17.662,17.6719,8400.0
2017-11-13 11:50:00,17.91,17.92,17.9,17.91,23792.0,17.6719,17.6818,17.662,17.6719,23792.0
2017-11-13 11:55:00,17.91,17.91,17.89,17.9,10392.0,17.6719,17.6719,17.6522,17.662,10392.0
2017-11-13 12:00:00,17.91,17.91,17.9,17.9,6800.0,17.6719,17.6719,17.662,17.662,6800.0
2017-11-13 12:05:00,17.89,17.9,17.89,17.9,3200.0,17.6522,17.662,17.6522,17.662,3200.0
2017-11-13 12:10:00,17.9,17.91,17.89,17.89,7600.0,17.662,17.6719,17.6522,17.6522,7600.0
2017-11-13 12:15:00,17.9,17.9,17.89,17.9,6400.0,17.662,17.662,17.6522,17.662,6400.0
2017-11-13 12:20:00,17.9,17.9,17.9,17.9,3032.0,17.662,17.662,17.662,17.662,3032.0
2017-11-13 12:25:00,17.9,17.91,17.9,17.91,3200.0,17.662,17.6719,17.662,17.6719,3200.0
2017-11-13 12:30:00,17.9,17.91,17.9,17.9,4400.0,17.662,17.6719,17.662,17.662,4400.0
2017-11-13 12:35:00,17.91,17.91,17.9,17.9,1760.0,17.6719,17.6719,17.662,17.662,1760.0
2017-11-13 12:40:00,17.9,17.9,17.9,17.9,15596.0,17.662,17.662,17.662,17.662,15596.0
2017-11-13 12:45:00,17.9,17.9,17.89,17.89,12860.0,17.662,17.662,17.6522,17.6522,12860.0
2017-11-13 12:50:00,17.89,17.89,17.89,17.89,4800.0,17.6522,17.6522,17.6522,17.6522,4800.0
2017-11-13 12:55:00,17.89,17.9,17.89,17.9,4400.0,17.6522,17.662,17.6522,17.662,4400.0
2017-11-13 13:00:00,17.9,17.9,17.9,17.9,1600.0,17.662,17.662,17.662,17.662,1600.0
2017-11-13 13:05:00,17.9,17.9,17.87,17.87,58476.0,17.662,17.662,17.6324,17.6324,58476.0
2017-11-13 13:10:00,17.89,17.89,17.88,17.89,3448.0,17.6522,17.6522,17.6423,17.6522,3448.0
2017-11-13 13:15:00,17.89,17.89,17.89,17.89,1300.0,17.6522,17.6522,17.6522,17.6522,1300.0
2017-11-13 13:20:00,17.9,17.9,17.9,17.9,17240.0,17.662,17.662,17.662,17.662,17240.0
2017-11-13 13:25:00,17.9,17.9,17.89,17.89,19732.0,17.662,17.662,17.6522,17.6522,19732.0
2017-11-13 13:30:00,17.89,17.9,17.89,17.9,4800.0,17.6522,17.662,17.6522,17.662,4800.0
2017-11-13 13:35:00,17.9,17.9,17.9,17.9,1200.0,17.662,17.662,17.662,17.662,1200.0
2017-11-13 13:40:00,17.9,17.9,17.9,17.9,4000.0,17.662,17.662,17.662,17.662,4000.0
2017-11-13 13:45:00,17.89,17.89,17.89,17.89,5216.0,17.6522,17.6522,17.6522,17.6522,5216.0
2017-11-13 13:50:00,17.89,17.9,17.89,17.9,10400.0,17.6522,17.662,17.6522,17.662,10400.0
2017-11-13 13:55:00,17.9,17.9,17.9,17.9,4400.0,17.662,17.662,17.662,17.662,4400.0
2017-11-13 14:00:00,17.91,17.91,17.91,17.91,1600.0,17.6719,17.6719,17.6719,17.6719,1600.0
2017-11-13 14:05:00,17.9,17.91,17.9,17.91,9280.0,17.662,17.6719,17.662,17.6719,9280.0
2017-11-13 14:10:00,17.91,17.91,17.9,17.91,27196.0,17.6719,17.6719,17.662,17.6719,27196.0
2017-11-13 14:15:00,17.91,17.91,17.91,17.91,2800.0,17.6719,17.6719,17.6719,17.6719,2800.0
2017-11-13 14:20:00,17.91,17.92,17.91,17.92,23128.0,17.6719,17.6818,17.6719,17.6818,23128.0
2017-11-13 14:25:00,17.92,17.92,17.92,17.92,2800.0,17.6818,17.6818,17.6818,17.6818,2800.0
2017-11-13 14:30:00,17.92,17.92,17.91,17.91,7240.0,17.6818,17.6818,17.6719,17.6719,7240.0
2017-11-13 14:35:00,17.92,17.92,17.92,17.92,9484.0,17.6818,17.6818,17.6818,17.6818,9484.0
2017-11-13 14:40:00,17.92,17.92,17.92,17.92,8000.0,17.6818,17.6818,17.6818,17.6818,8000.0
2017-11-13 14:45:00,17.91,17.92,17.91,17.92,3292.0,17.6719,17.6818,17.6719,17.6818,3292.0
2017-11-13 14:50:00,17.92,17.92,17.92,17.92,7204.0,17.6818,17.6818,17.6818,17.6818,7204.0
2017-11-13 14:55:00,17.91,17.91,17.91,17.91,5288.0,17.6719,17.6719,17.6719,17.6719,5288.0
2017-11-13 15:00:00,17.92,17.92,17.92,17.92,2800.0,17.6818,17.6818,17.6818,17.6818,2800.0
2017-11-13 15:05:00,17.92,17.93,17.91,17.93,16920.0,17.6818,17.6916,17.6719,17.6916,16920.0
2017-11-13 15:10:00,17.93,17.94,17.93,17.94,5908.0,17.6916,17.7015,17.6916,17.7015,5908.0
2017-11-13 15:15:00,17.94,17.94,17.93,17.93,5600.0,17.7015,17.7015,17.6916,17.6916,5600.0
2017-11-13 15:20:00,17.93,17.95,17.93,17.95,33600.0,17.6916,17.7114,17.6916,17.7114,33600.0
2017-11-13 15:25:00,17.94,17.95,17.93,17.93,40728.0,17.7015,17.7114,17.6916,17.6916,40728.0
2017-11-13 15:30:00,17.93,17.93,17.9,17.9,12800.0,17.6916,17.6916,17.662,17.662,12800.0
2017-11-13 15:35:00,17.9,17.91,17.9,17.9,13196.0,17.662,17.6719,17.662,17.662,13196.0
2017-11-13 15:40:00,17.9,17.9,17.86,17.87,48964.0,17.662,17.662,17.6226,17.6324,48964.0
2017-11-13 15:45:00,17.86,17.87,17.86,17.86,52552.0,17.6226,17.6324,17.6226,17.6226,52552.0
2017-11-13 15:50:00,17.86,17.89,17.86,17.88,86160.0,17.6226,17.6522,17.6226,17.6423,86160.0
2017-11-13 15:55:00,17.88,17.9,17.88,17.9,626768.0,17.6423,17.662,17.6423,17.662,626768.0
2017-11-14 09:30:00,17.76,17.79,17.76,17.78,173380.0,17.5239,17.5535,17.5239,17.5436,173380.0
2017-11-14 09:35:00,17.78,17.78,17.69,17.72,356528.0,17.5436,17.5436,17.4548,17.4844,356528.0
2017-11-14 09:40:00,17.73,17.76,17.73,17.74,65356.0,17.4943,17.5239,17.4943,17.5042,65356.0
2017-11-14 09:45:00,17.73,17.77,17.73,17.75,66820.0,17.4943,17.5338,17.4943,17.514,66820.0
2017-11-14 09:50:00,17.76,17.77,17.75,17.75,30908.0,17.5239,17.5338,17.514,17.514,30908.0
2017-11-14 09:55:00,17.75,17.75,17.7,17.7,174600.0,17.514,17.514,17.4647,17.4647,174600.0
2017-11-14 10:00:00,17.71,17.71,17.6,17.61,300300.0,17.4746,17.4746,17.366,17.3759,300300.0
2017-11-14 10:05:00,17.61,17.66,17.6,17.65,173024.0,17.3759,17.4252,17.366,17.4154,173024.0
2017-11-14 10:10:00,17.66,17.69,17.66,17.69,76560.0,17.4252,17.4548,17.4252,17.4548,76560.0
2017-11-14 10:15:00,17.69,17.74,17.69,17.74,82800.0,17.4548,17.5042,17.4548,17.5042,82800.0
2017-11-14 10:20:00,17.74,17.74,17.69,17.7,36252.0,17.5042,17.5042,17.4548,17.4647,36252.0
2017-11-14 10:25:00,17.7,17.72,17.69,17.71,51628.0,17.4647,17.4844,17.4548,17.4746,51628.0
2017-11-14 10:30:00,17.7,17.71,17.67,17.68,33620.0,17.4647,17.4746,17.4351,17.445,33620.0
2017-11-14 10:35:00,17.68,17.78,17.67,17.78,36336.0,17.445,17.5436,17.4351,17.5436,36336.0
2017-11-14 10:40:00,17.77,17.78,17.75,17.78,48000.0,17.5338,17.5436,17.514,17.5436,48000.0
2017-11-14 10:45:00,17.77,17.81,17.77,17.8,54320.0,17.5338,17.5732,17.5338,17.5634,54320.0
2017-11-14 10:50:00,17.8,17.8,17.78,17.79,42000.0,17.5634,17.5634,17.5436,17.5535,42000.0
2017-11-14 10:55:00,17.8,17.8,17.78,17.78,17680.0,17.5634,17.5634,17.5436,17.5436,17680.0
2017-11-14 11:00:00,17.78,17.78,17.76,17.76,10200.0,17.5436,17.5436,17.5239,17.5239,10200.0
2017-11-14 11:05:00,17.77,17.78,17.76,17.77,18232.0,17.5338,17.5436,17.5239,17.5338,18232.0
2017-11-14 11:10:00,17.77,17.79,17.77,17.79,25200.0,17.5338,17.5535,17.5338,17.5535,25200.0
2017-11-14 11:15:00,17.79,17.79,17.77,17.77,8184.0,17.5535,17.5535,17.5338,17.5338,8184.0
2017-11-14 11:20:00,17.77,17.77,17.76,17.76,7200.0,17.5338,17.5338,17.5239,17.5239,7200.0
2017-11-14 11:25:00,17.76,17.77,17.76,17.76,9200.0,17.5239,17.5338,17.5239,17.5239,9200.0
2017-11-14 11:30:00,17.78,17.78,17.77,17.78,6320.0,17.5436,17.5436,17.5338,17.5436,6320.0
2017-11-14 11:35:00,17.77,17.77,17.77,17.77,3600.0,17.5338,17.5338,17.5338,17.5338,3600.0
2017-11-14 11:40:00,17.77,17.78,17.75,17.77,21892.0,17.5338,17.5436,17.514,17.5338,21892.0
2017-11-14 11:45:00,17.77,17.79,17.77,17.79,41360.0,17.5338,17.5535,17.5338,17.5535,41360.0
2017-11-14 11:50:00,17.8,17.8,17.79,17.79,6800.0,17.5634,17.5634,17.5535,17.5535,6800.0
2017-11-14 11:55:00,17.8,17.81,17.79,17.8,58200.0,17.5634,17.5732,17.5535,17.5634,58200.0
2017-11-14 12:00:00,17.8,17.81,17.79,17.81,15600.0,17.5634,17.5732,17.5535,17.5732,15600.0
2017-11-14 12:05:00,17.81,17.81,17.79,17.79,7448.0,17.5732,17.5732,17.5535,17.5535,7448.0
2017-11-14 12:10:00,17.79,17.79,17.78,17.78,12400.0,17.5535,17.5535,17.5436,17.5436,12400.0
2017-11-14 12:15:00,17.78,17.79,17.78,17.78,13312.0,17.5436,17.5535,17.5436,17.5436,13312.0
2017-11-14 12:20:00,17.78,17.78,17.77,17.78,11600.0,17.5436,17.5436,17.5338,17.5436,11600.0
2017-11-14 12:25:00,17.78,17.78,17.77,17.77,3960.0,17.5436,17.5436,17.5338,17.5338,3960.0
2017-11-14 12:30:00,17.77,17.78,17.76,17.78,7736.0,17.5338,17.5436,17.5239,17.5436,7736.0
2017-11-14 12:35:00,17.78,17.79,17.77,17.77,9440.0,17.5436,17.5535,17.5338,17.5338,9440.0
2017-11-14 12:40:00,17.77,17.78,17.77,17.77,2000.0,17.5338,17.5436,17.5338,17.5338,2000.0
2017-11-14 12:45:00,17.75,17.75,17.73,17.73,8600.0,17.514,17.514,17.4943,17.4943,8600.0
2017-11-14 12:50:00,17.74,17.74,17.66,17.67,86296.0,17.5042,17.5042,17.4252,17.4351,86296.0
2017-11-14 12:55:00,17.67,17.67,17.65,17.67,42316.0,17.4351,17.4351,17.4154,17.4351,42316.0
2017-11-14 13:00:00,17.65,17.65,17.63,17.63,36400.0,17.4154,17.4154,17.3956,17.3956,36400.0
2017-11-14 13:05:00,17.62,17.65,17.61,17.63,29360.0,17.3858,17.4154,17.3759,17.3956,29360.0
2017-11-14 13:10:00,17.63,17.67,17.63,17.67,6600.0,17.3956,17.4351,17.3956,17.4351,6600.0
2017-11-14 13:15:00,17.68,17.68,17.66,17.66,12564.0,17.445,17.445,17.4252,17.4252,12564.0
2017-11-14 13:20:00,17.67,17.7,17.67,17.69,33600.0,17.4351,17.4647,17.4351,17.4548,33600.0
2017-11-14 13:25:00,17.69,17.69,17.68,17.68,35360.0,17.4548,17.4548,17.445,17.445,35360.0
2017-11-14 13:30:00,17.69,17.69,17.67,17.67,42844.0,17.4548,17.4548,17.4351,17.4351,42844.0
2017-11-14 13:35:00,17.68,17.7,17.68,17.69,14588.0,17.445,17.4647,17.445,17.4548,14588.0
2017-11-14 13:40:00,17.7,17.71,17.7,17.71,16728.0,17.4647,17.4746,17.4647,17.4746,16728.0
2017-11-14 13:45:00,17.71,17.73,17.71,17.73,100724.0,17.4746,17.4943,17.4746,17.4943,100724.0
2017-11-14 13:50:00,17.72,17.72,17.71,17.71,17420.0,17.4844,17.4844,17.4746,17.4746,17420.0
2017-11-14 13:55:00,17.71,17.72,17.71,17.71,17396.0,17.4746,17.4844,17.4746,17.4746,17396.0
2017-11-14 14:00:00,17.72,17.73,17.71,17.72,15300.0,17.4844,17.4943,17.4746,17.4844,15300.0
2017-11-14 14:05:00,17.73,17.73,17.72,17.73,13760.0,17.4943,17.4943,17.4844,17.4943,13760.0
2017-11-14 14:10:00,17.74,17.74,17.73,17.74,7400.0,17.5042,17.5042,17.4943,17.5042,7400.0
2017-11-14 14:15:00,17.74,17.74,17.74,17.74,5600.0,17.5042,17.5042,17.5042,17.5042,5600.0
2017-11-14 14:20:00,17.73,17.74,17.73,17.73,11200.0,17.4943,17.5042,17.4943,17.4943,11200.0
2017-11-14 14:25:00,17.73,17.73,17.71,17.73,40560.0,17.4943,17.4943,17.4746,17.4943,40560.0
2017-11-14 14:30:00,17.74,17.75,17.71,17.71,14100.0,17.5042,17.514,17.4746,17.4746,14100.0
2017-11-14 14:35:00,17.71,17.73,17.71,17.72,16216.0,17.4746,17.4943,17.4746,17.4844,16216.0
2017-11-14 14:40:00,17.73,17.74,17.73,17.74,16964.0,17.4943,17.5042,17.4943,17.5042,16964.0
2017-11-14 14:45:00,17.74,17.74,17.72,17.72,16600.0,17.5042,17.5042,17.4844,17.4844,16600.0
2017-11-14 14:50:00,17.73,17.75,17.73,17.75,26800.0,17.4943,17.514,17.4943,17.514,26800.0
2017-11-14 14:55:00,17.75,17.75,17.75,17.75,1600.0,17.514,17.514,17.514,17.514,1600.0
2017-11-14 15:00:00,17.75,17.79,17.74,17.77,81000.0,17.514,17.5535,17.5042,17.5338,81000.0
2017-11-14 15:05:00,17.78,17.78,17.76,17.76,9040.0,17.5436,17.5436,17.5239,17.5239,9040.0
2017-11-14 15:10:00,17.76,17.77,17.76,17.77,30800.0,17.5239,17.5338,17.5239,17.5338,30800.0
2017-11-14 15:15:00,17.77,17.77,17.77,17.77,2948.0,17.5338,17.5338,17.5338,17.5338,2948.0
2017-11-14 15:20:00,17.77,17.77,17.75,17.75,13220.0,17.5338,17.5338,17.514,17.514,13220.0
2017-11-14 15:25:00,17.75,17.75,17.74,17.75,5208.0,17.514,17.514,17.5042,17.514,5208.0
2017-11-14 15:30:00,17.74,17.76,17.74,17.76,14400.0,17.5042,17.5239,17.5042,17.5239,14400.0
2017-11-14 15:35:00,17.76,17.78,17.75,17.76,9400.0,17.5239,17.5436,17.514,17.5239,9400.0
2017-11-14 15:40:00,17.74,17.75,17.73,17.74,45440.0,17.5042,17.514,17.4943,17.5042,45440.0
2017-11-14 15:45:00,17.73,17.75,17.73,17.75,5848.0,17.4943,17.514,17.4943,17.514,5848.0
2017-11-14 15:50:00,17.75,17.77,17.75,17.77,54644.0,17.514,17.5338,17.514,17.5338,54644.0
2017-11-14 15:55:00,17.77,17.78,17.77,17.77,351696.0,17.5338,17.5436,17.5338,17.5338,351696.0
2017-11-15 09:30:00,17.62,17.62,17.57,17.57,219960.0,17.3858,17.3858,17.3364,17.3364,219960.0
2017-11-15 09:35:00,17.57,17.57,17.42,17.44,310924.0,17.3364,17.3364,17.1884,17.2082,310924.0
2017-11-15 09:40:00,17.43,17.47,17.42,17.45,148240.0,17.1983,17.2378,17.1884,17.218,148240.0
2017-11-15 09:45:00,17.45,17.52,17.45,17.49,158300.0,17.218,17.2871,17.218,17.2575,158300.0
2017-11-15 09:50:00,17.48,17.5,17.45,17.47,62964.0,17.2476,17.2674,17.218,17.2378,62964.0
2017-11-15 09:55:00,17.48,17.48,17.45,17.47,30740.0,17.2476,17.2476,17.218,17.2378,30740.0
2017-11-15 10:00:00,17.46,17.52,17.45,17.52,59040.0,17.2279,17.2871,17.218,17.2871,59040.0
2017-11-15 10:05:00,17.53,17.56,17.53,17.54,54360.0,17.297,17.3266,17.297,17.3068,54360.0
2017-11-15 10:10:00,17.55,17.57,17.53,17.54,34612.0,17.3167,17.3364,17.297,17.3068,34612.0
2017-11-15 10:15:00,17.53,17.58,17.53,17.56,60200.0,17.297,17.3463,17.297,17.3266,60200.0
2017-11-15 10:20:00,17.58,17.59,17.55,17.59,37532.0,17.3463,17.3562,17.3167,17.3562,37532.0
2017-11-15 10:25:00,17.58,17.6,17.56,17.57,87556.0,17.3463,17.366,17.3266,17.3364,87556.0
2017-11-15 10:30:00,17.57,17.6,17.57,17.6,13304.0,17.3364,17.366,17.3364,17.366,13304.0
2017-11-15 10:35:00,17.6,17.64,17.6,17.64,148028.0,17.366,17.4055,17.366,17.4055,148028.0
2017-11-15 10:40:00,17.64,17.65,17.62,17.63,113260.0,17.4055,17.4154,17.3858,17.3956,113260.0
2017-11-15 10:45:00,17.61,17.62,17.6,17.61,23520.0,17.3759,17.3858,17.366,17.3759,23520.0
2017-11-15 10:50:00,17.62,17.63,17.6,17.61,19400.0,17.3858,17.3956,17.366,17.3759,19400.0
2017-11-15 10:55:00,17.62,17.65,17.62,17.64,7400.0,17.3858,17.4154,17.3858,17.4055,7400.0
2017-11-15 11:00:00,17.65,17.67,17.64,17.66,64000.0,17.4154,17.4351,17.4055,17.4252,64000.0
2017-11-15 11:05:00,17.65,17.65,17.64,17.65,49180.0,17.4154,17.4154,17.4055,17.4154,49180.0
2017-11-15 11:10:00,17.65,17.65,17.63,17.63,18168.0,17.4154,17.4154,17.3956,17.3956,18168.0
2017-11-15 11:15:00,17.64,17.67,17.64,17.67,3600.0,17.4055,17.4351,17.4055,17.4351,3600.0
2017-11-15 11:20:00,17.67,17.69,17.67,17.69,36228.0,17.4351,17.4548,17.4351,17.4548,36228.0
2017-11-15 11:25:00,17.69,17.7,17.67,17.68,49636.0,17.4548,17.4647,17.4351,17.445,49636.0
2017-11-15 11:30:00,17.68,17.68,17.67,17.67,25656.0,17.445,17.445,17.4351,17.4351,25656.0
2017-11-15 11:35:00,17.67,17.67,17.66,17.67,25352.0,17.4351,17.4351,17.4252,17.4351,25352.0
2017-11-15 11:40:00,17.67,17.68,17.67,17.67,23096.0,17.4351,17.445,17.4351,17.4351,23096.0
2017-11-15 11:45:00,17.67,17.68,17.67,17.67,6400.0,17.4351,17.445,17.4351,17.4351,6400.0
2017-11-15 11:50:00,17.67,17.67,17.67,17.67,5576.0,17.4351,17.4351,17.4351,17.4351,5576.0
2017-11-15 11:55:00,17.68,17.68,17.67,17.67,17600.0,17.445,17.445,17.4351,17.4351,17600.0
2017-11-15 12:00:00,17.67,17.67,17.61,17.62,87200.0,17.4351,17.4351,17.3759,17.3858,87200.0
2017-11-15 12:05:00,17.61,17.64,17.61,17.63,13200.0,17.3759,17.4055,17.3759,17.3956,13200.0
2017-11-15 12:10:00,17.63,17.64,17.63,17.64,68304.0,17.3956,17.4055,17.3956,17.4055,68304.0
2017-11-15 12:15:00,17.63,17.64,17.63,17.63,76760.0,17.3956,17.4055,17.3956,17.3956,76760.0
2017-11-15 12:20:00,17.63,17.64,17.61,17.63,14000.0,17.3956,17.4055,17.3759,17.3956,14000.0
2017-11-15 12:25:00,17.64,17.64,17.62,17.63,12800.0,17.4055,17.4055,17.3858,17.3956,12800.0
2017-11-15 12:30:00,17.63,17.65,17.63,17.64,4800.0,17.3956,17.4154,17.3956,17.4055,4800.0
2017-11-15 12:35:00,17.65,17.65,17.65,17.65,3600.0,17.4154,17.4154,17.4154,17.4154,3600.0
2017-11-15 12:40:00,17.65,17.66,17.65,17.65,2920.0,17.4154,17.4252,17.4154,17.4154,2920.0
2017-11-15 12:45:00,17.64,17.64,17.62,17.63,13600.0,17.4055,17.4055,17.3858,17.3956,13600.0
2017-11-15 12:50:00,17.63,17.63,17.63,17.63,0.0,17.3956,17.3956,17.3956,17.3956,0.0
2017-11-15 12:55:00,17.65,17.65,17.65,17.65,22372.0,17.4154,17.4154,17.4154,17.4154,22372.0
2017-11-15 13:00:00,17.64,17.65,17.64,17.64,8928.0,17.4055,17.4154,17.4055,17.4055,8928.0
2017-11-15 13:05:00,17.64,17.64,17.62,17.62,12400.0,17.4055,17.4055,17.3858,17.3858,12400.0
2017-11-15 13:10:00,17.62,17.63,17.6,17.61,10400.0,17.3858,17.3956,17.366,17.3759,10400.0
2017-11-15 13:15:00,17.61,17.61,17.6,17.61,6400.0,17.3759,17.3759,17.366,17.3759,6400.0
2017-11-15 13:20:00,17.6,17.61,17.6,17.6,10800.0,17.366,17.3759,17.366,17.366,10800.0
2017-11-15 13:25:00,17.6,17.6,17.59,17.59,18160.0,17.366,17.366,17.3562,17.3562,18160.0
2017-11-15 13:30:00,17.6,17.6,17.6,17.6,3800.0,17.366,17.366,17.366,17.366,3800.0
2017-11-15 13:35:00,17.61,17.61,17.6,17.6,63200.0,17.3759,17.3759,17.366,17.366,63200.0
2017-11-15 13:40:00,17.6,17.63,17.6,17.63,8800.0,17.366,17.3956,17.366,17.3956,8800.0
2017-11-15 13:45:00,17.63,17.64,17.63,17.64,4800.0,17.3956,17.4055,17.3956,17.4055,4800.0
2017-11-15 13:50:00,17.64,17.65,17.64,17.65,4000.0,17.4055,17.4154,17.4055,17.4154,4000.0
2017-11-15 13:55:00,17.63,17.63,17.62,17.62,13200.0,17.3956,17.3956,17.3858,17.3858,13200.0
2017-11-15 14:00:00,17.63,17.63,17.62,17.63,8000.0,17.3956,17.3956,17.3858,17.3956,8000.0
2017-11-15 14:05:00,17.63,17.63,17.62,17.62,8840.0,17.3956,17.3956,17.3858,17.3858,8840.0
2017-11-15 14:10:00,17.61,17.61,17.61,17.61,2400.0,17.3759,17.3759,17.3759,17.3759,2400.0
2017-11-15 14:15:00,17.62,17.64,17.61,17.63,5496.0,17.3858,17.4055,17.3759,17.3956,5496.0
2017-11-15 14:20:00,17.63,17.64,17.63,17.63,5600.0,17.3956,17.4055,17.3956,17.3956,5600.0
2017-11-15 14:25:00,17.63,17.64,17.63,17.64,12880.0,17.3956,17.4055,17.3956,17.4055,12880.0
2017-11-15 14:30:00,17.64,17.65,17.64,17.64,39148.0,17.4055,17.4154,17.4055,17.4055,39148.0
2017-11-15 14:35:00,17.63,17.64,17.63,17.64,4800.0,17.3956,17.4055,17.3956,17.4055,4800.0
2017-11-15 14:40:00,17.64,17.64,17.63,17.63,8464.0,17.4055,17.4055,17.3956,17.3956,8464.0
2017-11-15 14:45:00,17.65,17.66,17.65,17.66,17104.0,17.4154,17.4252,17.4154,17.4252,17104.0
2017-11-15 14:50:00,17.66,17.67,17.66,17.66,43488.0,17.4252,17.4351,17.4252,17.4252,43488.0
2017-11-15 14:55:00,17.66,17.66,17.65,17.65,31200.0,17.4252,17.4252,17.4154,17.4154,31200.0
2017-11-15 15:00:00,17.66,17.67,17.66,17.67,27360.0,17.4252,17.4351,17.4252,17.4351,27360.0
2017-11-15 15:05:00,17.66,17.67,17.66,17.66,8000.0,17.4252,17.4351,17.4252,17.4252,8000.0
2017-11-15 15:10:00,17.66,17.68,17.66,17.68,18628.0,17.4252,17.445,17.4252,17.445,18628.0
2017-11-15 15:15:00,17.68,17.68,17.67,17.68,31984.0,17.445,17.445,17.4351,17.445,31984.0
2017-11-15 15:20:00,17.68,17.68,17.63,17.63,73828.0,17.445,17.445,17.3956,17.3956,73828.0
2017-11-15 15:25:00,17.63,17.63,17.6,17.62,19472.0,17.3956,17.3956,17.366,17.3858,19472.0
2017-11-15 15:30:00,17.62,17.63,17.62,17.62,20600.0,17.3858,17.3956,17.3858,17.3858,20600.0
2017-11-15 15:35:00,17.62,17.63,17.61,17.61,20152.0,17.3858,17.3956,17.3759,17.3759,20152.0
2017-11-15 15:40:00,17.6,17.6,17.58,17.59,54800.0,17.366,17.366,17.3463,17.3562,54800.0
2017-11-15 15:45:00,17.59,17.61,17.58,17.58,60268.0,17.3562,17.3759,17.3463,17.3463,60268.0
2017-11-15 15:50:00,17.58,17.58,17.53,17.54,185180.0,17.3463,17.3463,17.297,17.3068,185180.0
2017-11-15 15:55:00,17.54,17.6,17.53,17.6,633372.0,17.3068,17.366,17.297,17.366,633372.0
2017-11-16 09:30:00,17.78,17.86,17.78,17.86,638636.0,17.5436,17.6226,17.5436,17.6226,638636.0
2017-11-16 09:35:00,17.86,17.87,17.84,17.86,156156.0,17.6226,17.6324,17.6028,17.6226,156156.0
2017-11-16 09:40:00,17.86,17.88,17.84,17.85,113748.0,17.6226,17.6423,17.6028,17.6127,113748.0
2017-11-16 09:45:00,17.85,17.86,17.83,17.83,63272.0,17.6127,17.6226,17.593,17.593,63272.0
2017-11-16 09:50:00,17.84,17.86,17.84,17.86,22480.0,17.6028,17.6226,17.6028,17.6226,22480.0
2017-11-16 09:55:00,17.86,17.87,17.85,17.87,16284.0,17.6226,17.6324,17.6127,17.6324,16284.0
2017-11-16 10:00:00,17.87,17.89,17.87,17.89,73352.0,17.6324,17.6522,17.6324,17.6522,73352.0
2017-11-16 10:05:00,17.9,17.92,17.89,17.92,59788.0,17.662,17.6818,17.6522,17.6818,59788.0
2017-11-16 10:10:00,17.91,17.92,17.9,17.9,65080.0,17.6719,17.6818,17.662,17.662,65080.0
2017-11-16 10:15:00,17.91,17.93,17.91,17.92,126892.0,17.6719,17.6916,17.6719,17.6818,126892.0
2017-11-16 10:20:00,17.91,17.92,17.91,17.92,6800.0,17.6719,17.6818,17.6719,17.6818,6800.0
2017-11-16 10:25:00,17.93,17.93,17.92,17.92,20676.0,17.6916,17.6916,17.6818,17.6818,20676.0
2017-11-16 10:30:00,17.92,17.95,17.92,17.95,20000.0,17.6818,17.7114,17.6818,17.7114,20000.0
2017-11-16 10:35:00,17.95,17.98,17.94,17.98,39100.0,17.7114,17.741,17.7015,17.741,39100.0
2017-11-16 10:40:00,17.98,17.99,17.98,17.98,37432.0,17.741,17.7508,17.741,17.741,37432.0
2017-11-16 10:45:00,17.99,18.0,17.98,17.98,48936.0,17.7508,17.7607,17.741,17.741,48936.0
2017-11-16 10:50:00,17.99,17.99,17.98,17.99,29704.0,17.7508,17.7508,17.741,17.7508,29704.0
2017-11-16 10:55:00,17.99,18.0,17.98,17.99,20320.0,17.7508,17.7607,17.741,17.7508,20320.0
2017-11-16 11:00:00,17.99,18.02,17.99,18.01,34780.0,17.7508,17.7804,17.7508,17.7706,34780.0
2017-11-16 11:05:00,18.01,18.01,18.0,18.01,18956.0,17.7706,17.7706,17.7607,17.7706,18956.0
2017-11-16 11:10:00,18.0,18.0,18.0,18.0,10400.0,17.7607,17.7607,17.7607,17.7607,10400.0
2017-11-16 11:15:00,18.0,18.01,18.0,18.0,16160.0,17.7607,17.7706,17.7607,17.7607,16160.0
2017-11-16 11:20:00,18.0,18.0,18.0,18.0,14760.0,17.7607,17.7607,17.7607,17.7607,14760.0
2017-11-16 11:25:00,18.0,18.01,17.99,18.0,111164.0,17.7607,17.7706,17.7508,17.7607,111164.0
2017-11-16 11:30:00,18.0,18.01,18.0,18.01,296664.0,17.7607,17.7706,17.7607,17.7706,296664.0
2017-11-16 11:35:00,18.0,18.01,18.0,18.0,38800.0,17.7607,17.7706,17.7607,17.7607,38800.0
2017-11-16 11:40:00,18.0,18.01,18.0,18.0,13820.0,17.7607,17.7706,17.7607,17.7607,13820.0
2017-11-16 11:45:00,18.0,18.02,18.0,18.01,18940.0,17.7607,17.7804,17.7607,17.7706,18940.0
2017-11-16 11:50:00,18.01,18.03,18.01,18.02,16100.0,17.7706,17.7903,17.7706,17.7804,16100.0
2017-11-16 11:55:00,18.02,18.02,18.02,18.02,70800.0,17.7804,17.7804,17.7804,17.7804,70800.0
2017-11-16 12:00:00,18.03,18.04,18.03,18.04,67704.0,17.7903,17.8002,17.7903,17.8002,67704.0
2017-11-16 12:05:00,18.04,18.05,18.04,18.05,50120.0,17.8002,17.81,17.8002,17.81,50120.0
2017-11-16 12:10:00,18.05,18.05,18.04,18.04,7436.0,17.81,17.81,17.8002,17.8002,7436.0
2017-11-16 12:15:00,18.04,18.05,18.04,18.05,804.0,17.8002,17.81,17.8002,17.81,804.0
2017-11-16 12:20:00,18.06,18.06,18.05,18.06,11072.0,17.8199,17.8199,17.81,17.8199,11072.0
2017-11-16 12:25:00,18.06,18.08,18.06,18.08,18368.0,17.8199,17.8396,17.8199,17.8396,18368.0
2017-11-16 12:30:00,18.08,18.09,18.08,18.08,19236.0,17.8396,17.8495,17.8396,17.8396,19236.0
2017-11-16 12:35:00,18.07,18.09,18.07,18.08,30800.0,17.8298,17.8495,17.8298,17.8396,30800.0
2017-11-16 12:40:00,18.07,18.07,18.07,18.07,9824.0,17.8298,17.8298,17.8298,17.8298,9824.0
2017-11-16 12:45:00,18.08,18.08,18.08,18.08,21444.0,17.8396,17.8396,17.8396,17.8396,21444.0
2017-11-16 12:50:00,18.08,18.09,18.08,18.09,132800.0,17.8396,17.8495,17.8396,17.8495,132800.0
2017-11-16 12:55:00,18.09,18.1,18.09,18.09,6852.0,17.8495,17.8594,17.8495,17.8495,6852.0
2017-11-16 13:00:00,18.09,18.11,18.09,18.11,23780.0,17.8495,17.8693,17.8495,17.8693,23780.0
2017-11-16 13:05:00,18.11,18.11,18.1,18.1,27380.0,17.8693,17.8693,17.8594,17.8594,27380.0
2017-11-16 13:10:00,18.1,18.11,18.09,18.1,11016.0,17.8594,17.8693,17.8495,17.8594,11016.0
2017-11-16 13:15:00,18.09,18.09,18.09,18.09,22880.0,17.8495,17.8495,17.8495,17.8495,22880.0
2017-11-16 13:20:00,18.08,18.09,18.08,18.08,76276.0,17.8396,17.8495,17.8396,17.8396,76276.0
2017-11-16 13:25:00,18.08,18.08,18.07,18.07,28772.0,17.8396,17.8396,17.8298,17.8298,28772.0
2017-11-16 13:30:00,18.08,18.09,18.08,18.08,10000.0,17.8396,17.8495,17.8396,17.8396,10000.0
2017-11-16 13:35:00,18.09,18.09,18.08,18.08,49960.0,17.8495,17.8495,17.8396,17.8396,49960.0
2017-11-16 13:40:00,18.08,18.08,18.07,18.07,55896.0,17.8396,17.8396,17.8298,17.8298,55896.0
2017-11-16 13:45:00,18.08,18.08,18.07,18.08,12000.0,17.8396,17.8396,17.8298,17.8396,12000.0
2017-11-16 13:50:00,18.09,18.1,18.09,18.1,32528.0,17.8495,17.8594,17.8495,17.8594,32528.0
2017-11-16 13:55:00,18.1,18.1,18.1,18.1,13200.0,17.8594,17.8594,17.8594,17.8594,13200.0
2017-11-16 14:00:00,18.1,18.12,18.09,18.12,87540.0,17.8594,17.8791,17.8495,17.8791,87540.0
2017-11-16 14:05:00,18.12,18.13,18.12,18.13,21000.0,17.8791,17.889,17.8791,17.889,21000.0
2017-11-16 14:10:00,18.13,18.13,18.12,18.13,32984.0,17.889,17.889,17.8791,17.889,32984.0
2017-11-16 14:15:00,18.13,18.13,18.1,18.1,13420.0,17.889,17.889,17.8594,17.8594,13420.0
2017-11-16 14:20:00,18.1,18.11,18.1,18.11,14252.0,17.8594,17.8693,17.8594,17.8693,14252.0
2017-11-16 14:25:00,18.1,18.11,18.09,18.1,51800.0,17.8594,17.8693,17.8495,17.8594,51800.0
2017-11-16 14:30:00,18.1,18.1,18.1,18.1,12000.0,17.8594,17.8594,17.8594,17.8594,12000.0
2017-11-16 14:35:00,18.1,18.11,18.1,18.11,34000.0,17.8594,17.8693,17.8594,17.8693,34000.0
2017-11-16 14:40:00,18.11,18.11,18.1,18.11,15380.0,17.8693,17.8693,17.8594,17.8693,15380.0
2017-11-16 14:45:00,18.11,18.11,18.1,18.1,53780.0,17.8693,17.8693,17.8594,17.8594,53780.0
2017-11-16 14:50:00,18.1,18.1,18.09,18.09,18576.0,17.8594,17.8594,17.8495,17.8495,18576.0
2017-11-16 14:55:00,18.09,18.09,18.09,18.09,15772.0,17.8495,17.8495,17.8495,17.8495,15772.0
2017-11-16 15:00:00,18.09,18.1,18.09,18.09,28040.0,17.8495,17.8594,17.8495,17.8495,28040.0
2017-11-16 15:05:00,18.09,18.1,18.09,18.09,25200.0,17.8495,17.8594,17.8495,17.8495,25200.0
2017-11-16 15:10:00,18.09,18.1,18.09,18.1,26796.0,17.8495,17.8594,17.8495,17.8594,26796.0
2017-11-16 15:15:00,18.1,18.1,18.07,18.08,64700.0,17.8594,17.8594,17.8298,17.8396,64700.0
2017-11-16 15:20:00,18.08,18.08,18.08,18.08,36400.0,17.8396,17.8396,17.8396,17.8396,36400.0
2017-11-16 15:25:00,18.09,18.09,18.09,18.09,43284.0,17.8495,17.8495,17.8495,17.8495,43284.0
2017-11-16 15:30:00,18.1,18.1,18.08,18.09,92424.0,17.8594,17.8594,17.8396,17.8495,92424.0
2017-11-16 15:35:00,18.09,18.09,18.07,18.08,27840.0,17.8495,17.8495,17.8298,17.8396,27840.0
2017-11-16 15:40:00,18.07,18.1,18.07,18.09,176640.0,17.8298,17.8594,17.8298,17.8495,176640.0
2017-11-16 15:45:00,18.08,18.09,18.07,18.07,93264.0,17.8396,17.8495,17.8298,17.8298,93264.0
2017-11-16 15:50:00,18.07,18.08,18.06,18.07,177092.0,17.8298,17.8396,17.8199,17.8298,177092.0
2017-11-16 15:55:00,18.07,18.07,18.05,18.05,264384.0,17.8298,17.8298,17.81,17.81,264384.0
2017-11-17 09:30:00,18.06,18.08,18.04,18.06,100060.0,17.8199,17.8396,17.8002,17.8199,100060.0
2017-11-17 09:35:00,18.05,18.06,18.04,18.04,81676.0,17.81,17.8199,17.8002,17.8002,81676.0
2017-11-17 09:40:00,18.02,18.03,18.01,18.03,32080.0,17.7804,17.7903,17.7706,17.7903,32080.0
2017-11-17 09:45:00,18.03,18.04,18.0,18.03,104680.0,17.7903,17.8002,17.7607,17.7903,104680.0
2017-11-17 09:50:00,18.03,18.03,18.02,18.03,25260.0,17.7903,17.7903,17.7804,17.7903,25260.0
2017-11-17 09:55:00,18.02,18.04,18.01,18.02,46660.0,17.7804,17.8002,17.7706,17.7804,46660.0
2017-11-17 10:00:00,18.02,18.03,17.99,18.01,21552.0,17.7804,17.7903,17.7508,17.7706,21552.0
2017-11-17 10:05:00,18.01,18.03,18.01,18.03,34712.0,17.7706,17.7903,17.7706,17.7903,34712.0
2017-11-17 10:10:00,18.03,18.03,18.0,18.0,22488.0,17.7903,17.7903,17.7607,17.7607,22488.0
2017-11-17 10:15:00,18.0,18.01,17.99,18.0,11200.0,17.7607,17.7706,17.7508,17.7607,11200.0
2017-11-17 10:20:00,18.0,18.02,17.99,18.02,29064.0,17.7607,17.7804,17.7508,17.7804,29064.0
2017-11-17 10:25:00,18.01,18.01,17.99,18.0,18800.0,17.7706,17.7706,17.7508,17.7607,18800.0
2017-11-17 10:30:00,18.0,18.0,17.98,17.98,30760.0,17.7607,17.7607,17.741,17.741,30760.0
2017-11-17 10:35:00,17.99,17.99,17.99,17.99,10400.0,17.7508,17.7508,17.7508,17.7508,10400.0
2017-11-17 10:40:00,17.99,18.02,17.99,18.02,55072.0,17.7508,17.7804,17.7508,17.7804,55072.0
2017-11-17 10:45:00,18.02,18.02,18.01,18.01,4800.0,17.7804,17.7804,17.7706,17.7706,4800.0
2017-11-17 10:50:00,18.02,18.04,18.02,18.03,57312.0,17.7804,17.8002,17.7804,17.7903,57312.0
2017-11-17 10:55:00,18.03,18.03,18.02,18.02,26160.0,17.7903,17.7903,17.7804,17.7804,26160.0
2017-11-17 11:00:00,18.04,18.04,18.03,18.03,71164.0,17.8002,17.8002,17.7903,17.7903,71164.0
2017-11-17 11:05:00,18.03,18.03,17.99,17.99,28952.0,17.7903,17.7903,17.7508,17.7508,28952.0
2017-11-17 11:10:00,17.98,17.98,17.95,17.98,69480.0,17.741,17.741,17.7114,17.741,69480.0
2017-11-17 11:15:00,17.99,17.99,17.98,17.99,25324.0,17.7508,17.7508,17.741,17.7508,25324.0
2017-11-17 11:20:00,17.99,18.0,17.98,18.0,36184.0,17.7508,17.7607,17.741,17.7607,36184.0
2017-11-17 11:25:00,18.01,18.01,18.0,18.01,6800.0,17.7706,17.7706,17.7607,17.7706,6800.0
2017-11-17 11:30:00,18.01,18.01,18.0,18.01,11400.0,17.7706,17.7706,17.7607,17.7706,11400.0
2017-11-17 11:35:00,17.99,17.99,17.97,17.99,19200.0,17.7508,17.7508,17.7311,17.7508,19200.0
2017-11-17 11:40:00,17.98,18.0,17.98,18.0,35336.0,17.741,17.7607,17.741,17.7607,35336.0
2017-11-17 11:45:00,18.0,18.0,17.99,17.99,7480.0,17.7607,17.7607,17.7508,17.7508,7480.0
2017-11-17 11:50:00,17.99,17.99,17.98,17.99,10800.0,17.7508,17.7508,17.741,17.7508,10800.0
2017-11-17 11:55:00,17.99,18.0,17.98,18.0,3208.0,17.7508,17.7607,17.741,17.7607,3208.0
2017-11-17 12:00:00,18.0,18.0,17.98,17.98,1200.0,17.7607,17.7607,17.741,17.741,1200.0
2017-11-17 12:05:00,17.98,17.98,17.98,17.98,6400.0,17.741,17.741,17.741,17.741,6400.0
2017-11-17 12:10:00,17.98,18.01,17.98,18.01,22796.0,17.741,17.7706,17.741,17.7706,22796.0
2017-11-17 12:15:00,18.01,18.01,18.0,18.0,24128.0,17.7706,17.7706,17.7607,17.7607,24128.0
2017-11-17 12:20:00,18.0,18.0,18.0,18.0,22800.0,17.7607,17.7607,17.7607,17.7607,22800.0
2017-11-17 12:25:00,18.0,18.02,18.0,18.01,36400.0,17.7607,17.7804,17.7607,17.7706,36400.0
2017-11-17 12:30:00,18.01,18.01,17.99,18.0,20660.0,17.7706,17.7706,17.7508,17.7607,20660.0
2017-11-17 12:35:00,18.0,18.0,18.0,18.0,1600.0,17.7607,17.7607,17.7607,17.7607,1600.0
2017-11-17 12:40:00,18.01,18.01,18.01,18.01,3040.0,17.7706,17.7706,17.7706,17.7706,3040.0
2017-11-17 12:45:00,18.0,18.02,17.99,17.99,26352.0,17.7607,17.7804,17.7508,17.7508,26352.0
2017-11-17 12:50:00,17.99,17.99,17.98,17.98,1600.0,17.7508,17.7508,17.741,17.741,1600.0
2017-11-17 12:55:00,17.98,18.0,17.98,17.99,9600.0,17.741,17.7607,17.741,17.7508,9600.0
2017-11-17 13:00:00,17.99,18.0,17.98,17.99,35528.0,17.7508,17.7607,17.741,17.7508,35528.0
2017-11-17 13:05:00,17.99,17.99,17.97,17.98,31200.0,17.7508,17.7508,17.7311,17.741,31200.0
2017-11-17 13:10:00,17.98,17.99,17.98,17.98,19200.0,17.741,17.7508,17.741,17.741,19200.0
2017-11-17 13:15:00,17.99,17.99,17.97,17.98,10000.0,17.7508,17.7508,17.7311,17.741,10000.0
2017-11-17 13:20:00,17.98,17.98,17.98,17.98,4800.0,17.741,17.741,17.741,17.741,4800.0
2017-11-17 13:25:00,17.97,17.99,17.97,17.99,2000.0,17.7311,17.7508,17.7311,17.7508,2000.0
2017-11-17 13:30:00,17.99,17.99,17.98,17.99,6400.0,17.7508,17.7508,17.741,17.7508,6400.0
2017-11-17 13:35:00,17.98,17.98,17.98,17.98,2400.0,17.741,17.741,17.741,17.741,2400.0
2017-11-17 13:40:00,17.99,17.99,17.99,17.99,8400.0,17.7508,17.7508,17.7508,17.7508,8400.0
2017-11-17 13:45:00,17.99,17.99,17.98,17.99,4000.0,17.7508,17.7508,17.741,17.7508,4000.0
2017-11-17 13:50:00,17.99,17.99,17.99,17.99,9200.0,17.7508,17.7508,17.7508,17.7508,9200.0
2017-11-17 13:55:00,17.99,17.99,17.98,17.98,4800.0,17.7508,17.7508,17.741,17.741,4800.0
2017-11-17 14:00:00,17.98,17.98,17.98,17.98,2800.0,17.741,17.741,17.741,17.741,2800.0
2017-11-17 14:05:00,17.97,17.98,17.97,17.98,3200.0,17.7311,17.741,17.7311,17.741,3200.0
2017-11-17 14:10:00,17.97,17.97,17.96,17.96,5200.0,17.7311,17.7311,17.7212,17.7212,5200.0
2017-11-17 14:15:00,17.96,17.96,17.95,17.96,22000.0,17.7212,17.7212,17.7114,17.7212,22000.0
2017-11-17 14:20:00,17.96,17.96,17.95,17.95,27780.0,17.7212,17.7212,17.7114,17.7114,27780.0
2017-11-17 14:25:00,17.95,17.96,17.94,17.95,15200.0,17.7114,17.7212,17.7015,17.7114,15200.0
2017-11-17 14:30:00,17.96,17.97,17.96,17.96,104020.0,17.7212,17.7311,17.7212,17.7212,104020.0
2017-11-17 14:35:00,17.95,17.95,17.93,17.94,25200.0,17.7114,17.7114,17.6916,17.7015,25200.0
2017-11-17 14:40:00,17.94,17.94,17.93,17.94,11264.0,17.7015,17.7015,17.6916,17.7015,11264.0
2017-11-17 14:45:00,17.94,17.95,17.94,17.95,6400.0,17.7015,17.7114,17.7015,17.7114,6400.0
2017-11-17 14:50:00,17.95,17.95,17.95,17.95,17040.0,17.7114,17.7114,17.7114,17.7114,17040.0
2017-11-17 14:55:00,17.95,17.95,17.94,17.95,22200.0,17.7114,17.7114,17.7015,17.7114,22200.0
2017-11-17 15:00:00,17.94,17.95,17.93,17.93,12792.0,17.7015,17.7114,17.6916,17.6916,12792.0
2017-11-17 15:05:00,17.93,17.94,17.93,17.93,20120.0,17.6916,17.7015,17.6916,17.6916,20120.0
2017-11-17 15:10:00,17.93,17.93,17.93,17.93,2800.0,17.6916,17.6916,17.6916,17.6916,2800.0
2017-11-17 15:15:00,17.92,17.92,17.91,17.91,14640.0,17.6818,17.6818,17.6719,17.6719,14640.0
2017-11-17 15:20:00,17.91,17.92,17.91,17.92,7600.0,17.6719,17.6818,17.6719,17.6818,7600.0
2017-11-17 15:25:00,17.92,17.93,17.92,17.93,3600.0,17.6818,17.6916,17.6818,17.6916,3600.0
2017-11-17 15:30:00,17.92,17.93,17.92,17.92,14232.0,17.6818,17.6916,17.6818,17.6818,14232.0
2017-11-17 15:35:00,17.92,17.93,17.91,17.93,10000.0,17.6818,17.6916,17.6719,17.6916,10000.0
2017-11-17 15:40:00,17.93,17.93,17.89,17.89,81492.0,17.6916,17.6916,17.6522,17.6522,81492.0
2017-11-17 15:45:00,17.89,17.9,17.88,17.89,75236.0,17.6522,17.662,17.6423,17.6522,75236.0
2017-11-17 15:50:00,17.9,17.93,17.9,17.92,100828.0,17.662,17.6916,17.662,17.6818,100828.0
2017-11-17 15:55:00,17.92,17.93,17.9,17.91,396884.0,17.6818,17.6916,17.662,17.6719,396884.0
2017-11-20 09:30:00,17.94,17.94,17.9,17.93,278768.0,17.7015,17.7015,17.662,17.6916,278768.0
2017-11-20 09:35:00,17.93,17.96,17.93,17.96,70308.0,17.6916,17.7212,17.6916,17.7212,70308.0
2017-11-20 09:40:00,17.96,17.96,17.94,17.95,13708.0,17.7212,17.7212,17.7015,17.7114,13708.0
2017-11-20 09:45:00,17.95,17.96,17.94,17.95,27944.0,17.7114,17.7212,17.7015,17.7114,27944.0
2017-11-20 09:50:00,17.95,17.95,17.9,17.91,194080.0,17.7114,17.7114,17.662,17.6719,194080.0
2017-11-20 09:55:00,17.9,17.94,17.9,17.94,32032.0,17.662,17.7015,17.662,17.7015,32032.0
2017-11-20 10:00:00,17.95,17.96,17.93,17.94,12276.0,17.7114,17.7212,17.6916,17.7015,12276.0
2017-11-20 10:05:00,17.94,17.94,17.92,17.92,9480.0,17.7015,17.7015,17.6818,17.6818,9480.0
2017-11-20 10:10:00,17.93,17.94,17.9,17.91,28120.0,17.6916,17.7015,17.662,17.6719,28120.0
2017-11-20 10:15:00,17.91,17.92,17.9,17.92,17892.0,17.6719,17.6818,17.662,17.6818,17892.0
2017-11-20 10:20:00,17.93,17.93,17.92,17.93,27828.0,17.6916,17.6916,17.6818,17.6916,27828.0
2017-11-20 10:25:00,17.92,17.92,17.89,17.89,5600.0,17.6818,17.6818,17.6522,17.6522,5600.0
2017-11-20 10:30:00,17.89,17.9,17.88,17.9,9264.0,17.6522,17.662,17.6423,17.662,9264.0
2017-11-20 10:35:00,17.9,17.91,17.9,17.9,6400.0,17.662,17.6719,17.662,17.662,6400.0
2017-11-20 10:40:00,17.89,17.9,17.88,17.88,11460.0,17.6522,17.662,17.6423,17.6423,11460.0
2017-11-20 10:45:00,17.88,17.9,17.88,17.89,21640.0,17.6423,17.662,17.6423,17.6522,21640.0
2017-11-20 10:50:00,17.89,17.92,17.89,17.92,33464.0,17.6522,17.6818,17.6522,17.6818,33464.0
2017-11-20 10:55:00,17.92,17.92,17.91,17.92,7640.0,17.6818,17.6818,17.6719,17.6818,7640.0
2017-11-20 11:00:00,17.92,17.93,17.91,17.93,7600.0,17.6818,17.6916,17.6719,17.6916,7600.0
2017-11-20 11:05:00,17.92,17.92,17.9,17.91,6020.0,17.6818,17.6818,17.662,17.6719,6020.0
2017-11-20 11:10:00,17.92,17.92,17.91,17.92,21320.0,17.6818,17.6818,17.6719,17.6818,21320.0
2017-11-20 11:15:00,17.9,17.91,17.89,17.9,51260.0,17.662,17.6719,17.6522,17.662,51260.0
2017-11-20 11:20:00,17.9,17.9,17.9,17.9,7320.0,17.662,17.662,17.662,17.662,7320.0
2017-11-20 11:25:00,17.9,17.9,17.89,17.89,21452.0,17.662,17.662,17.6522,17.6522,21452.0
2017-11-20 11:30:00,17.89,17.89,17.88,17.88,16480.0,17.6522,17.6522,17.6423,17.6423,16480.0
2017-11-20 11:35:00,17.89,17.89,17.89,17.89,24300.0,17.6522,17.6522,17.6522,17.6522,24300.0
2017-11-20 11:40:00,17.89,17.9,17.89,17.9,53920.0,17.6522,17.662,17.6522,17.662,53920.0
2017-11-20 11:45:00,17.89,17.89,17.89,17.89,2400.0,17.6522,17.6522,17.6522,17.6522,2400.0
2017-11-20 11:50:00,17.9,17.9,17.9,17.9,18244.0,17.662,17.662,17.662,17.662,18244.0
2017-11-20 11:55:00,17.9,17.92,17.9,17.91,47784.0,17.662,17.6818,17.662,17.6719,47784.0
2017-11-20 12:00:00,17.91,17.91,17.9,17.9,38000.0,17.6719,17.6719,17.662,17.662,38000.0
2017-11-20 12:05:00,17.9,17.91,17.9,17.9,44892.0,17.662,17.6719,17.662,17.662,44892.0
2017-11-20 12:10:00,17.9,17.91,17.9,17.9,37600.0,17.662,17.6719,17.662,17.662,37600.0
2017-11-20 12:15:00,17.89,17.89,17.88,17.88,5600.0,17.6522,17.6522,17.6423,17.6423,5600.0
2017-11-20 12:20:00,17.88,17.88,17.83,17.84,107620.0,17.6423,17.6423,17.593,17.6028,107620.0
2017-11-20 12:25:00,17.85,17.86,17.85,17.86,3864.0,17.6127,17.6226,17.6127,17.6226,3864.0
2017-11-20 12:30:00,17.86,17.87,17.86,17.86,19708.0,17.6226,17.6324,17.6226,17.6226,19708.0
2017-11-20 12:35:00,17.87,17.87,17.86,17.86,28600.0,17.6324,17.6324,17.6226,17.6226,28600.0
2017-11-20 12:40:00,17.87,17.87,17.86,17.87,3200.0,17.6324,17.6324,17.6226,17.6324,3200.0
2017-11-20 12:45:00,17.88,17.88,17.87,17.88,2400.0,17.6423,17.6423,17.6324,17.6423,2400.0
2017-11-20 12:50:00,17.88,17.89,17.88,17.89,8000.0,17.6423,17.6522,17.6423,17.6522,8000.0
2017-11-20 12:55:00,17.89,17.89,17.89,17.89,4400.0,17.6522,17.6522,17.6522,17.6522,4400.0
2017-11-20 13:00:00,17.89,17.89,17.89,17.89,3184.0,17.6522,17.6522,17.6522,17.6522,3184.0
2017-11-20 13:05:00,17.89,17.9,17.88,17.88,4800.0,17.6522,17.662,17.6423,17.6423,4800.0
2017-11-20 13:10:00,17.89,17.89,17.89,17.89,8400.0,17.6522,17.6522,17.6522,17.6522,8400.0
2017-11-20 13:15:00,17.89,17.91,17.89,17.9,14400.0,17.6522,17.6719,17.6522,17.662,14400.0
2017-11-20 13:20:00,17.9,17.9,17.9,17.9,2800.0,17.662,17.662,17.662,17.662,2800.0
2017-11-20 13:25:00,17.91,17.91,17.91,17.91,11600.0,17.6719,17.6719,17.6719,17.6719,11600.0
2017-11-20 13:30:00,17.91,17.91,17.89,17.89,8000.0,17.6719,17.6719,17.6522,17.6522,8000.0
2017-11-20 13:35:00,17.9,17.9,17.89,17.89,5600.0,17.662,17.662,17.6522,17.6522,5600.0
2017-11-20 13:40:00,17.89,17.9,17.89,17.9,8400.0,17.6522,17.662,17.6522,17.662,8400.0
2017-11-20 13:45:00,17.9,17.91,17.9,17.91,7200.0,17.662,17.6719,17.662,17.6719,7200.0
2017-11-20 13:50:00,17.9,17.9,17.9,17.9,3200.0,17.662,17.662,17.662,17.662,3200.0
2017-11-20 13:55:00,17.9,17.91,17.9,17.9,11600.0,17.662,17.6719,17.662,17.662,11600.0
2017-11-20 14:00:00,17.9,17.9,17.89,17.89,2000.0,17.662,17.662,17.6522,17.6522,2000.0
2017-11-20 14:05:00,17.9,17.9,17.89,17.9,10000.0,17.662,17.662,17.6522,17.662,10000.0
2017-11-20 14:10:00,17.9,17.9,17.9,17.9,3200.0,17.662,17.662,17.662,17.662,3200.0
2017-11-20 14:15:00,17.89,17.9,17.89,17.89,6400.0,17.6522,17.662,17.6522,17.6522,6400.0
2017-11-20 14:20:00,17.89,17.9,17.88,17.88,17000.0,17.6522,17.662,17.6423,17.6423,17000.0
2017-11-20 14:25:00,17.88,17.89,17.88,17.89,3200.0,17.6423,17.6522,17.6423,17.6522,3200.0
2017-11-20 14:30:00,17.88,17.89,17.88,17.89,4000.0,17.6423,17.6522,17.6423,17.6522,4000.0
2017-11-20 14:35:00,17.89,17.89,17.88,17.89,4800.0,17.6522,17.6522,17.6423,17.6522,4800.0
2017-11-20 14:40:00,17.89,17.9,17.89,17.89,22400.0,17.6522,17.662,17.6522,17.6522,22400.0
2017-11-20 14:45:00,17.89,17.89,17.89,17.89,1200.0,17.6522,17.6522,17.6522,17.6522,1200.0
2017-11-20 14:50:00,17.89,17.89,17.89,17.89,3200.0,17.6522,17.6522,17.6522,17.6522,3200.0
2017-11-20 14:55:00,17.89,17.89,17.88,17.89,13600.0,17.6522,17.6522,17.6423,17.6522,13600.0
2017-11-20 15:00:00,17.89,17.89,17.89,17.89,33960.0,17.6522,17.6522,17.6522,17.6522,33960.0
2017-11-20 15:05:00,17.89,17.91,17.89,17.89,5920.0,17.6522,17.6719,17.6522,17.6522,5920.0
2017-11-20 15:10:00,17.89,17.89,17.87,17.88,11600.0,17.6522,17.6522,17.6324,17.6423,11600.0
2017-11-20 15:15:00,17.87,17.87,17.86,17.87,15600.0,17.6324,17.6324,17.6226,17.6324,15600.0
2017-11-20 15:20:00,17.87,17.88,17.86,17.86,14800.0,17.6324,17.6423,17.6226,17.6226,14800.0
2017-11-20 15:25:00,17.88,17.88,17.86,17.86,56580.0,17.6423,17.6423,17.6226,17.6226,56580.0
2017-11-20 15:30:00,17.87,17.87,17.86,17.86,22200.0,17.6324,17.6324,17.6226,17.6226,22200.0
2017-11-20 15:35:00,17.86,17.86,17.85,17.86,9200.0,17.6226,17.6226,17.6127,17.6226,9200.0
2017-11-20 15:40:00,17.86,17.87,17.85,17.86,16272.0,17.6226,17.6324,17.6127,17.6226,16272.0
2017-11-20 15:45:00,17.86,17.88,17.86,17.88,24000.0,17.6226,17.6423,17.6226,17.6423,24000.0
2017-11-20 15:50:00,17.88,17.88,17.86,17.86,49372.0,17.6423,17.6423,17.6226,17.6226,49372.0
2017-11-20 15:55:00,17.87,17.88,17.86,17.87,165796.0,17.6324,17.6423,17.6226,17.6324,165796.0
2017-11-21 09:30:00,18.04,18.08,18.03,18.08,113304.0,17.8002,17.8396,17.7903,17.8396,113304.0
2017-11-21 09:35:00,18.08,18.1,18.08,18.1,75800.0,17.8396,17.8594,17.8396,17.8594,75800.0
2017-11-21 09:40:00,18.1,18.17,18.1,18.16,398620.0,17.8594,17.9285,17.8594,17.9186,398620.0
2017-11-21 09:45:00,18.15,18.2,18.15,18.18,76768.0,17.9087,17.9581,17.9087,17.9383,76768.0
2017-11-21 09:50:00,18.18,18.19,18.18,18.19,46752.0,17.9383,17.9482,17.9383,17.9482,46752.0
2017-11-21 09:55:00,18.2,18.22,18.19,18.21,23544.0,17.9581,17.9778,17.9482,17.9679,23544.0
2017-11-21 10:00:00,18.22,18.22,18.2,18.2,37760.0,17.9778,17.9778,17.9581,17.9581,37760.0
2017-11-21 10:05:00,18.21,18.21,18.19,18.21,41728.0,17.9679,17.9679,17.9482,17.9679,41728.0
2017-11-21 10:10:00,18.21,18.24,18.2,18.23,64824.0,17.9679,17.9975,17.9581,17.9877,64824.0
2017-11-21 10:15:00,18.24,18.25,18.23,18.24,106024.0,17.9975,18.0074,17.9877,17.9975,106024.0
2017-11-21 10:20:00,18.24,18.25,18.23,18.24,60668.0,17.9975,18.0074,17.9877,17.9975,60668.0
2017-11-21 10:25:00,18.24,18.25,18.23,18.25,83620.0,17.9975,18.0074,17.9877,18.0074,83620.0
2017-11-21 10:30:00,18.25,18.25,18.23,18.23,58396.0,18.0074,18.0074,17.9877,17.9877,58396.0
2017-11-21 10:35:00,18.22,18.23,18.22,18.23,137804.0,17.9778,17.9877,17.9778,17.9877,137804.0
2017-11-21 10:40:00,18.24,18.25,18.24,18.24,60760.0,17.9975,18.0074,17.9975,17.9975,60760.0
2017-11-21 10:45:00,18.24,18.25,18.23,18.24,63324.0,17.9975,18.0074,17.9877,17.9975,63324.0
2017-11-21 10:50:00,18.24,18.24,18.23,18.23,11180.0,17.9975,17.9975,17.9877,17.9877,11180.0
2017-11-21 10:55:00,18.23,18.25,18.23,18.25,46800.0,17.9877,18.0074,17.9877,18.0074,46800.0
2017-11-21 11:00:00,18.25,18.26,18.24,18.26,8400.0,18.0074,18.0173,17.9975,18.0173,8400.0
2017-11-21 11:05:00,18.26,18.27,18.25,18.25,30544.0,18.0173,18.0271,18.0074,18.0074,30544.0
2017-11-21 11:10:00,18.25,18.25,18.24,18.24,80336.0,18.0074,18.0074,17.9975,17.9975,80336.0
2017-11-21 11:15:00,18.24,18.25,18.24,18.24,5176.0,17.9975,18.0074,17.9975,17.9975,5176.0
2017-11-21 11:20:00,18.25,18.25,18.25,18.25,20800.0,18.0074,18.0074,18.0074,18.0074,20800.0
2017-11-21 11:25:00,18.25,18.25,18.25,18.25,19500.0,18.0074,18.0074,18.0074,18.0074,19500.0
2017-11-21 11:30:00,18.25,18.25,18.25,18.25,5200.0,18.0074,18.0074,18.0074,18.0074,5200.0
2017-11-21 11:35:00,18.25,18.26,18.25,18.26,8200.0,18.0074,18.0173,18.0074,18.0173,8200.0
2017-11-21 11:40:00,18.26,18.26,18.26,18.26,21420.0,18.0173,18.0173,18.0173,18.0173,21420.0
2017-11-21 11:45:00,18.26,18.26,18.25,18.26,5220.0,18.0173,18.0173,18.0074,18.0173,5220.0
2017-11-21 11:50:00,18.26,18.27,18.26,18.26,50280.0,18.0173,18.0271,18.0173,18.0173,50280.0
2017-11-21 11:55:00,18.27,18.28,18.26,18.27,37200.0,18.0271,18.037,18.0173,18.0271,37200.0
2017-11-21 12:00:00,18.27,18.28,18.27,18.27,17540.0,18.0271,18.037,18.0271,18.0271,17540.0
2017-11-21 12:05:00,18.27,18.27,18.26,18.27,28800.0,18.0271,18.0271,18.0173,18.0271,28800.0
2017-11-21 12:10:00,18.27,18.27,18.25,18.25,3700.0,18.0271,18.0271,18.0074,18.0074,3700.0
2017-11-21 12:15:00,18.26,18.26,18.25,18.26,2000.0,18.0173,18.0173,18.0074,18.0173,2000.0
2017-11-21 12:20:00,18.25,18.25,18.25,18.25,6400.0,18.0074,18.0074,18.0074,18.0074,6400.0
2017-11-21 12:25:00,18.25,18.25,18.24,18.24,22000.0,18.0074,18.0074,17.9975,17.9975,22000.0
2017-11-21 12:30:00,18.24,18.25,18.24,18.25,14000.0,17.9975,18.0074,17.9975,18.0074,14000.0
2017-11-21 12:35:00,18.25,18.25,18.25,18.25,19688.0,18.0074,18.0074,18.0074,18.0074,19688.0
2017-11-21 12:40:00,18.25,18.25,18.24,18.24,5496.0,18.0074,18.0074,17.9975,17.9975,5496.0
2017-11-21 12:45:00,18.24,18.25,18.24,18.24,4400.0,17.9975,18.0074,17.9975,17.9975,4400.0
2017-11-21 12:50:00,18.24,18.25,18.24,18.24,13184.0,17.9975,18.0074,17.9975,17.9975,13184.0
2017-11-21 12:55:00,18.24,18.25,18.24,18.25,7552.0,17.9975,18.0074,17.9975,18.0074,7552.0
2017-11-21 13:00:00,18.25,18.25,18.24,18.24,17240.0,18.0074,18.0074,17.9975,17.9975,17240.0
2017-11-21 13:05:00,18.25,18.25,18.24,18.24,1632.0,18.0074,18.0074,17.9975,17.9975,1632.0
2017-11-21 13:10:00,18.24,18.24,18.24,18.24,8000.0,17.9975,17.9975,17.9975,17.9975,8000.0
2017-11-21 13:15:00,18.25,18.25,18.24,18.24,5924.0,18.0074,18.0074,17.9975,17.9975,5924.0
2017-11-21 13:20:00,18.24,18.25,18.24,18.25,5800.0,17.9975,18.0074,17.9975,18.0074,5800.0
2017-11-21 13:25:00,18.25,18.25,18.25,18.25,2872.0,18.0074,18.0074,18.0074,18.0074,2872.0
2017-11-21 13:30:00,18.25,18.26,18.25,18.25,20864.0,18.0074,18.0173,18.0074,18.0074,20864.0
2017-11-21 13:35:00,18.25,18.27,18.25,18.27,14284.0,18.0074,18.0271,18.0074,18.0271,14284.0
2017-11-21 13:40:00,18.26,18.26,18.26,18.26,5600.0,18.0173,18.0173,18.0173,18.0173,5600.0
2017-11-21 13:45:00,18.27,18.27,18.26,18.27,6800.0,18.0271,18.0271,18.0173,18.0271,6800.0
2017-11-21 13:50:00,18.27,18.28,18.27,18.27,55996.0,18.0271,18.037,18.0271,18.0271,55996.0
2017-11-21 13:55:00,18.27,18.27,18.25,18.25,18248.0,18.0271,18.0271,18.0074,18.0074,18248.0
2017-11-21 14:00:00,18.25,18.26,18.24,18.25,23828.0,18.0074,18.0173,17.9975,18.0074,23828.0
2017-11-21 14:05:00,18.25,18.25,18.24,18.24,4496.0,18.0074,18.0074,17.9975,17.9975,4496.0
2017-11-21 14:10:00,18.24,18.24,18.24,18.24,9632.0,17.9975,17.9975,17.9975,17.9975,9632.0
2017-11-21 14:15:00,18.25,18.25,18.24,18.25,6800.0,18.0074,18.0074,17.9975,18.0074,6800.0
2017-11-21 14:20:00,18.25,18.25,18.24,18.25,18400.0,18.0074,18.0074,17.9975,18.0074,18400.0
2017-11-21 14:25:00,18.25,18.25,18.25,18.25,7200.0,18.0074,18.0074,18.0074,18.0074,7200.0
2017-11-21 14:30:00,18.25,18.25,18.25,18.25,38304.0,18.0074,18.0074,18.0074,18.0074,38304.0
2017-11-21 14:35:00,18.25,18.26,18.25,18.26,5800.0,18.0074,18.0173,18.0074,18.0173,5800.0
2017-11-21 14:40:00,18.26,18.26,18.25,18.26,8380.0,18.0173,18.0173,18.0074,18.0173,8380.0
2017-11-21 14:45:00,18.26,18.26,18.26,18.26,11600.0,18.0173,18.0173,18.0173,18.0173,11600.0
2017-11-21 14:50:00,18.26,18.27,18.26,18.26,7200.0,18.0173,18.0271,18.0173,18.0173,7200.0
2017-11-21 14:55:00,18.26,18.26,18.26,18.26,15200.0,18.0173,18.0173,18.0173,18.0173,15200.0
2017-11-21 15:00:00,18.26,18.27,18.25,18.25,20400.0,18.0173,18.0271,18.0074,18.0074,20400.0
2017-11-21 15:05:00,18.25,18.26,18.25,18.25,17200.0,18.0074,18.0173,18.0074,18.0074,17200.0
2017-11-21 15:10:00,18.25,18.25,18.25,18.25,7376.0,18.0074,18.0074,18.0074,18.0074,7376.0
2017-11-21 15:15:00,18.25,18.25,18.23,18.23,12052.0,18.0074,18.0074,17.9877,17.9877,12052.0
2017-11-21 15:20:00,18.23,18.25,18.23,18.25,13940.0,17.9877,18.0074,17.9877,18.0074,13940.0
2017-11-21 15:25:00,18.24,18.25,18.24,18.24,27176.0,17.9975,18.0074,17.9975,17.9975,27176.0
2017-11-21 15:30:00,18.24,18.25,18.24,18.25,36400.0,17.9975,18.0074,17.9975,18.0074,36400.0
2017-11-21 15:35:00,18.25,18.25,18.23,18.24,7600.0,18.0074,18.0074,17.9877,17.9975,7600.0
2017-11-21 15:40:00,18.24,18.26,18.24,18.25,34932.0,17.9975,18.0173,17.9975,18.0074,34932.0
2017-11-21 15:45:00,18.26,18.26,18.24,18.25,34600.0,18.0173,18.0173,17.9975,18.0074,34600.0
2017-11-21 15:50:00,18.25,18.26,18.24,18.24,50348.0,18.0074,18.0173,17.9975,17.9975,50348.0
2017-11-21 15:55:00,18.24,18.26,18.24,18.26,113452.0,17.9975,18.0173,17.9975,18.0173,113452.0
2017-11-22 09:30:00,18.3,18.33,18.29,18.33,354120.0,18.0567,18.0863,18.0469,18.0863,354120.0
2017-11-22 09:35:00,18.33,18.33,18.27,18.28,108508.0,18.0863,18.0863,18.0271,18.037,108508.0
2017-11-22 09:40:00,18.27,18.27,18.24,18.24,57572.0,18.0271,18.0271,17.9975,17.9975,57572.0
2017-11-22 09:45:00,18.24,18.25,18.24,18.25,18400.0,17.9975,18.0074,17.9975,18.0074,18400.0
2017-11-22 09:50:00,18.23,18.27,18.23,18.27,23140.0,17.9877,18.0271,17.9877,18.0271,23140.0
2017-11-22 09:55:00,18.27,18.27,18.25,18.27,54992.0,18.0271,18.0271,18.0074,18.0271,54992.0
2017-11-22 10:00:00,18.26,18.28,18.26,18.27,78800.0,18.0173,18.037,18.0173,18.0271,78800.0
2017-11-22 10:05:00,18.27,18.28,18.27,18.28,37644.0,18.0271,18.037,18.0271,18.037,37644.0
2017-11-22 10:10:00,18.27,18.27,18.25,18.27,30240.0,18.0271,18.0271,18.0074,18.0271,30240.0
2017-11-22 10:15:00,18.27,18.27,18.25,18.25,50864.0,18.0271,18.0271,18.0074,18.0074,50864.0
2017-11-22 10:20:00,18.24,18.24,18.24,18.24,48760.0,17.9975,17.9975,17.9975,17.9975,48760.0
2017-11-22 10:25:00,18.26,18.27,18.25,18.25,22560.0,18.0173,18.0271,18.0074,18.0074,22560.0
2017-11-22 10:30:00,18.26,18.26,18.25,18.25,7600.0,18.0173,18.0173,18.0074,18.0074,7600.0
2017-11-22 10:35:00,18.25,18.27,18.25,18.27,26000.0,18.0074,18.0271,18.0074,18.0271,26000.0
2017-11-22 10:40:00,18.28,18.29,18.28,18.29,32240.0,18.037,18.0469,18.037,18.0469,32240.0
2017-11-22 10:45:00,18.3,18.3,18.29,18.29,12716.0,18.0567,18.0567,18.0469,18.0469,12716.0
2017-11-22 10:50:00,18.28,18.29,18.28,18.28,14800.0,18.037,18.0469,18.037,18.037,14800.0
2017-11-22 10:55:00,18.28,18.29,18.28,18.28,8896.0,18.037,18.0469,18.037,18.037,8896.0
2017-11-22 11:00:00,18.28,18.29,18.28,18.29,32468.0,18.037,18.0469,18.037,18.0469,32468.0
2017-11-22 11:05:00,18.3,18.3,18.29,18.3,15200.0,18.0567,18.0567,18.0469,18.0567,15200.0
2017-11-22 11:10:00,18.3,18.3,18.29,18.29,36060.0,18.0567,18.0567,18.0469,18.0469,36060.0
2017-11-22 11:15:00,18.29,18.29,18.28,18.28,14940.0,18.0469,18.0469,18.037,18.037,14940.0
2017-11-22 11:20:00,18.28,18.28,18.27,18.27,21900.0,18.037,18.037,18.0271,18.0271,21900.0
2017-11-22 11:25:00,18.27,18.27,18.25,18.26,32788.0,18.0271,18.0271,18.0074,18.0173,32788.0
2017-11-22 11:30:00,18.26,18.26,18.25,18.25,23600.0,18.0173,18.0173,18.0074,18.0074,23600.0
2017-11-22 11:35:00,18.26,18.26,18.25,18.25,1288.0,18.0173,18.0173,18.0074,18.0074,1288.0
2017-11-22 11:40:00,18.25,18.25,18.24,18.25,10180.0,18.0074,18.0074,17.9975,18.0074,10180.0
2017-11-22 11:45:00,18.26,18.26,18.25,18.26,9536.0,18.0173,18.0173,18.0074,18.0173,9536.0
2017-11-22 11:50:00,18.27,18.27,18.26,18.27,9960.0,18.0271,18.0271,18.0173,18.0271,9960.0
2017-11-22 11:55:00,18.27,18.28,18.27,18.28,13060.0,18.0271,18.037,18.0271,18.037,13060.0
2017-11-22 12:00:00,18.28,18.28,18.28,18.28,6588.0,18.037,18.037,18.037,18.037,6588.0
2017-11-22 12:05:00,18.28,18.29,18.28,18.29,4000.0,18.037,18.0469,18.037,18.0469,4000.0
2017-11-22 12:10:00,18.29,18.29,18.28,18.28,5248.0,18.0469,18.0469,18.037,18.037,5248.0
2017-11-22 12:15:00,18.29,18.29,18.28,18.28,2892.0,18.0469,18.0469,18.037,18.037,2892.0
2017-11-22 12:20:00,18.27,18.28,18.27,18.28,14360.0,18.0271,18.037,18.0271,18.037,14360.0
2017-11-22 12:25:00,18.29,18.29,18.29,18.29,2400.0,18.0469,18.0469,18.0469,18.0469,2400.0
2017-11-22 12:30:00,18.28,18.29,18.28,18.29,4400.0,18.037,18.0469,18.037,18.0469,4400.0
2017-11-22 12:35:00,18.28,18.29,18.28,18.28,21736.0,18.037,18.0469,18.037,18.037,21736.0
2017-11-22 12:40:00,18.28,18.29,18.28,18.29,1600.0,18.037,18.0469,18.037,18.0469,1600.0
2017-11-22 12:45:00,18.28,18.29,18.28,18.28,22400.0,18.037,18.0469,18.037,18.037,22400.0
2017-11-22 12:50:00,18.28,18.29,18.27,18.29,6000.0,18.037,18.0469,18.0271,18.0469,6000.0
2017-11-22 12:55:00,18.28,18.29,18.28,18.29,4000.0,18.037,18.0469,18.037,18.0469,4000.0
2017-11-22 13:00:00,18.29,18.29,18.29,18.29,2560.0,18.0469,18.0469,18.0469,18.0469,2560.0
2017-11-22 13:05:00,18.29,18.3,18.29,18.29,7196.0,18.0469,18.0567,18.0469,18.0469,7196.0
2017-11-22 13:10:00,18.29,18.29,18.29,18.29,2400.0,18.0469,18.0469,18.0469,18.0469,2400.0
2017-11-22 13:15:00,18.29,18.29,18.27,18.27,10448.0,18.0469,18.0469,18.0271,18.0271,10448.0
2017-11-22 13:20:00,18.27,18.28,18.27,18.28,27996.0,18.0271,18.037,18.0271,18.037,27996.0
2017-11-22 13:25:00,18.28,18.29,18.28,18.29,45748.0,18.037,18.0469,18.037,18.0469,45748.0
2017-11-22 13:30:00,18.29,18.29,18.29,18.29,2000.0,18.0469,18.0469,18.0469,18.0469,2000.0
2017-11-22 13:35:00,18.29,18.29,18.28,18.29,4800.0,18.0469,18.0469,18.037,18.0469,4800.0
2017-11-22 13:40:00,18.28,18.29,18.28,18.28,4000.0,18.037,18.0469,18.037,18.037,4000.0
2017-11-22 13:45:00,18.28,18.29,18.28,18.29,5560.0,18.037,18.0469,18.037,18.0469,5560.0
2017-11-22 13:50:00,18.29,18.29,18.28,18.29,2000.0,18.0469,18.0469,18.037,18.0469,2000.0
2017-11-22 13:55:00,18.29,18.29,18.29,18.29,2000.0,18.0469,18.0469,18.0469,18.0469,2000.0
2017-11-22 14:00:00,18.29,18.3,18.29,18.29,9600.0,18.0469,18.0567,18.0469,18.0469,9600.0
2017-11-22 14:05:00,18.29,18.3,18.29,18.3,9528.0,18.0469,18.0567,18.0469,18.0567,9528.0
2017-11-22 14:10:00,18.3,18.31,18.29,18.3,87400.0,18.0567,18.0666,18.0469,18.0567,87400.0
2017-11-22 14:15:00,18.3,18.3,18.3,18.3,5600.0,18.0567,18.0567,18.0567,18.0567,5600.0
2017-11-22 14:20:00,18.31,18.31,18.3,18.3,4060.0,18.0666,18.0666,18.0567,18.0567,4060.0
2017-11-22 14:25:00,18.31,18.31,18.3,18.31,35272.0,18.0666,18.0666,18.0567,18.0666,35272.0
2017-11-22 14:30:00,18.31,18.32,18.31,18.32,60796.0,18.0666,18.0765,18.0666,18.0765,60796.0
2017-11-22 14:35:00,18.32,18.32,18.32,18.32,7220.0,18.0765,18.0765,18.0765,18.0765,7220.0
2017-11-22 14:40:00,18.33,18.34,18.33,18.33,16872.0,18.0863,18.0962,18.0863,18.0863,16872.0
2017-11-22 14:45:00,18.33,18.34,18.33,18.33,29676.0,18.0863,18.0962,18.0863,18.0863,29676.0
2017-11-22 14:50:00,18.33,18.33,18.33,18.33,5752.0,18.0863,18.0863,18.0863,18.0863,5752.0
2017-11-22 14:55:00,18.33,18.33,18.32,18.32,17176.0,18.0863,18.0863,18.0765,18.0765,17176.0
2017-11-22 15:00:00,18.32,18.32,18.3,18.3,7720.0,18.0765,18.0765,18.0567,18.0567,7720.0
2017-11-22 15:05:00,18.31,18.31,18.3,18.3,15600.0,18.0666,18.0666,18.0567,18.0567,15600.0
2017-11-22 15:10:00,18.29,18.31,18.29,18.31,13200.0,18.0469,18.0666,18.0469,18.0666,13200.0
2017-11-22 15:15:00,18.3,18.31,18.3,18.31,10000.0,18.0567,18.0666,18.0567,18.0666,10000.0
2017-11-22 15:20:00,18.31,18.31,18.31,18.31,10800.0,18.0666,18.0666,18.0666,18.0666,10800.0
2017-11-22 15:25:00,18.3,18.31,18.3,18.31,7200.0,18.0567,18.0666,18.0567,18.0666,7200.0
2017-11-22 15:30:00,18.31,18.31,18.3,18.31,14296.0,18.0666,18.0666,18.0567,18.0666,14296.0
2017-11-22 15:35:00,18.31,18.31,18.3,18.31,25600.0,18.0666,18.0666,18.0567,18.0666,25600.0
2017-11-22 15:40:00,18.31,18.31,18.31,18.31,14000.0,18.0666,18.0666,18.0666,18.0666,14000.0
2017-11-22 15:45:00,18.31,18.32,18.3,18.31,30620.0,18.0666,18.0765,18.0567,18.0666,30620.0
2017-11-22 15:50:00,18.31,18.33,18.31,18.33,50356.0,18.0666,18.0863,18.0666,18.0863,50356.0
2017-11-22 15:55:00,18.32,18.32,18.31,18.31,75848.0,18.0765,18.0765,18.0666,18.0666,75848.0
2017-11-24 09:30:00,18.34,18.36,18.33,18.33,90732.0,18.0962,18.1159,18.0863,18.0863,90732.0
2017-11-24 09:35:00,18.33,18.37,18.33,18.37,45308.0,18.0863,18.1258,18.0863,18.1258,45308.0
2017-11-24 09:40:00,18.37,18.37,18.35,18.35,77772.0,18.1258,18.1258,18.1061,18.1061,77772.0
2017-11-24 09:45:00,18.35,18.36,18.33,18.36,66352.0,18.1061,18.1159,18.0863,18.1159,66352.0
2017-11-24 09:50:00,18.36,18.36,18.35,18.35,128088.0,18.1159,18.1159,18.1061,18.1061,128088.0
2017-11-24 09:55:00,18.35,18.37,18.35,18.37,24400.0,18.1061,18.1258,18.1061,18.1258,24400.0
2017-11-24 10:00:00,18.36,18.37,18.36,18.36,45600.0,18.1159,18.1258,18.1159,18.1159,45600.0
2017-11-24 10:05:00,18.36,18.36,18.35,18.36,32048.0,18.1159,18.1159,18.1061,18.1159,32048.0
2017-11-24 10:10:00,18.35,18.36,18.34,18.35,22760.0,18.1061,18.1159,18.0962,18.1061,22760.0
2017-11-24 10:15:00,18.35,18.37,18.35,18.37,7812.0,18.1061,18.1258,18.1061,18.1258,7812.0
2017-11-24 10:20:00,18.38,18.38,18.36,18.36,28692.0,18.1357,18.1357,18.1159,18.1159,28692.0
2017-11-24 10:25:00,18.36,18.36,18.36,18.36,20400.0,18.1159,18.1159,18.1159,18.1159,20400.0
2017-11-24 10:30:00,18.38,18.39,18.37,18.38,6432.0,18.1357,18.1455,18.1258,18.1357,6432.0
2017-11-24 10:35:00,18.39,18.39,18.38,18.38,6940.0,18.1455,18.1455,18.1357,18.1357,6940.0
2017-11-24 10:40:00,18.38,18.39,18.38,18.39,34004.0,18.1357,18.1455,18.1357,18.1455,34004.0
2017-11-24 10:45:00,18.39,18.4,18.39,18.39,126488.0,18.1455,18.1554,18.1455,18.1455,126488.0
2017-11-24 10:50:00,18.4,18.4,18.39,18.4,9000.0,18.1554,18.1554,18.1455,18.1554,9000.0
2017-11-24 10:55:00,18.4,18.41,18.4,18.41,34924.0,18.1554,18.1653,18.1554,18.1653,34924.0
2017-11-24 11:00:00,18.4,18.42,18.4,18.41,18248.0,18.1554,18.1751,18.1554,18.1653,18248.0
2017-11-24 11:05:00,18.42,18.43,18.41,18.43,90680.0,18.1751,18.185,18.1653,18.185,90680.0
2017-11-24 11:10:00,18.43,18.43,18.42,18.43,6708.0,18.185,18.185,18.1751,18.185,6708.0
2017-11-24 11:15:00,18.43,18.44,18.43,18.43,34088.0,18.185,18.1949,18.185,18.185,34088.0
2017-11-24 11:20:00,18.44,18.44,18.43,18.43,86892.0,18.1949,18.1949,18.185,18.185,86892.0
2017-11-24 11:25:00,18.43,18.43,18.43,18.43,39800.0,18.185,18.185,18.185,18.185,39800.0
2017-11-24 11:30:00,18.43,18.43,18.42,18.42,13640.0,18.185,18.185,18.1751,18.1751,13640.0
2017-11-24 11:35:00,18.42,18.45,18.42,18.45,9220.0,18.1751,18.2047,18.1751,18.2047,9220.0
2017-11-24 11:40:00,18.45,18.45,18.44,18.44,19904.0,18.2047,18.2047,18.1949,18.1949,19904.0
2017-11-24 11:45:00,18.44,18.45,18.43,18.43,17952.0,18.1949,18.2047,18.185,18.185,17952.0
2017-11-24 11:50:00,18.43,18.43,18.43,18.43,7600.0,18.185,18.185,18.185,18.185,7600.0
2017-11-24 11:55:00,18.43,18.43,18.43,18.43,16600.0,18.185,18.185,18.185,18.185,16600.0
2017-11-24 12:00:00,18.43,18.43,18.43,18.43,3600.0,18.185,18.185,18.185,18.185,3600.0
2017-11-24 12:05:00,18.43,18.44,18.43,18.44,11600.0,18.185,18.1949,18.185,18.1949,11600.0
2017-11-24 12:10:00,18.44,18.45,18.44,18.44,47200.0,18.1949,18.2047,18.1949,18.1949,47200.0
2017-11-24 12:15:00,18.44,18.45,18.44,18.45,54400.0,18.1949,18.2047,18.1949,18.2047,54400.0
2017-11-24 12:20:00,18.45,18.45,18.43,18.44,85600.0,18.2047,18.2047,18.185,18.1949,85600.0
2017-11-24 12:25:00,18.43,18.44,18.43,18.44,163240.0,18.185,18.1949,18.185,18.1949,163240.0
2017-11-24 12:30:00,18.44,18.44,18.43,18.43,14248.0,18.1949,18.1949,18.185,18.185,14248.0
2017-11-24 12:35:00,18.43,18.44,18.43,18.44,10000.0,18.185,18.1949,18.185,18.1949,10000.0
2017-11-24 12:40:00,18.44,18.44,18.43,18.43,61864.0,18.1949,18.1949,18.185,18.185,61864.0
2017-11-24 12:45:00,18.43,18.43,18.43,18.43,12040.0,18.185,18.185,18.185,18.185,12040.0
2017-11-24 12:50:00,18.43,18.44,18.43,18.44,56556.0,18.185,18.1949,18.185,18.1949,56556.0
2017-11-24 12:55:00,18.44,18.45,18.43,18.44,120108.0,18.1949,18.2047,18.185,18.1949,120108.0
2017-11-27 09:30:00,18.43,18.43,18.41,18.41,218088.0,18.185,18.185,18.1653,18.1653,218088.0
2017-11-27 09:35:00,18.41,18.43,18.4,18.43,33980.0,18.1653,18.185,18.1554,18.185,33980.0
2017-11-27 09:40:00,18.44,18.45,18.43,18.45,53448.0,18.1949,18.2047,18.185,18.2047,53448.0
2017-11-27 09:45:00,18.45,18.48,18.45,18.48,472040.0,18.2047,18.2343,18.2047,18.2343,472040.0
2017-11-27 09:50:00,18.48,18.48,18.46,18.46,28188.0,18.2343,18.2343,18.2146,18.2146,28188.0
2017-11-27 09:55:00,18.46,18.46,18.45,18.45,9200.0,18.2146,18.2146,18.2047,18.2047,9200.0
2017-11-27 10:00:00,18.46,18.47,18.45,18.47,62768.0,18.2146,18.2245,18.2047,18.2245,62768.0
2017-11-27 10:05:00,18.48,18.48,18.47,18.48,52992.0,18.2343,18.2343,18.2245,18.2343,52992.0
2017-11-27 10:10:00,18.48,18.49,18.47,18.49,45000.0,18.2343,18.2442,18.2245,18.2442,45000.0
2017-11-27 10:15:00,18.48,18.5,18.48,18.5,39052.0,18.2343,18.2541,18.2343,18.2541,39052.0
2017-11-27 10:20:00,18.5,18.5,18.49,18.49,59820.0,18.2541,18.2541,18.2442,18.2442,59820.0
2017-11-27 10:25:00,18.49,18.49,18.48,18.49,21400.0,18.2442,18.2442,18.2343,18.2442,21400.0
2017-11-27 10:30:00,18.49,18.49,18.48,18.49,4240.0,18.2442,18.2442,18.2343,18.2442,4240.0
2017-11-27 10:35:00,18.48,18.48,18.47,18.47,30056.0,18.2343,18.2343,18.2245,18.2245,30056.0
2017-11-27 10:40:00,18.48,18.49,18.48,18.49,3600.0,18.2343,18.2442,18.2343,18.2442,3600.0
2017-11-27 10:45:00,18.49,18.49,18.49,18.49,22400.0,18.2442,18.2442,18.2442,18.2442,22400.0
2017-11-27 10:50:00,18.48,18.49,18.47,18.47,37920.0,18.2343,18.2442,18.2245,18.2245,37920.0
2017-11-27 10:55:00,18.47,18.48,18.47,18.48,17408.0,18.2245,18.2343,18.2245,18.2343,17408.0
2017-11-27 11:00:00,18.48,18.48,18.47,18.47,53756.0,18.2343,18.2343,18.2245,18.2245,53756.0
2017-11-27 11:05:00,18.48,18.49,18.47,18.48,19284.0,18.2343,18.2442,18.2245,18.2343,19284.0
2017-11-27 11:10:00,18.47,18.47,18.43,18.43,45272.0,18.2245,18.2245,18.185,18.185,45272.0
2017-11-27 11:15:00,18.43,18.44,18.42,18.42,38880.0,18.185,18.1949,18.1751,18.1751,38880.0
2017-11-27 11:20:00,18.4,18.4,18.37,18.38,137528.0,18.1554,18.1554,18.1258,18.1357,137528.0
2017-11-27 11:25:00,18.37,18.38,18.34,18.34,31408.0,18.1258,18.1357,18.0962,18.0962,31408.0
2017-11-27 11:30:00,18.35,18.38,18.34,18.37,45928.0,18.1061,18.1357,18.0962,18.1258,45928.0
2017-11-27 11:35:00,18.36,18.38,18.35,18.36,32552.0,18.1159,18.1357,18.1061,18.1159,32552.0
2017-11-27 11:40:00,18.36,18.38,18.36,18.38,55900.0,18.1159,18.1357,18.1159,18.1357,55900.0
2017-11-27 11:45:00,18.38,18.4,18.38,18.4,28172.0,18.1357,18.1554,18.1357,18.1554,28172.0
2017-11-27 11:50:00,18.41,18.42,18.41,18.42,48400.0,18.1653,18.1751,18.1653,18.1751,48400.0
2017-11-27 11:55:00,18.41,18.41,18.4,18.41,11988.0,18.1653,18.1653,18.1554,18.1653,11988.0
2017-11-27 12:00:00,18.41,18.42,18.39,18.39,11800.0,18.1653,18.1751,18.1455,18.1455,11800.0
2017-11-27 12:05:00,18.4,18.41,18.4,18.41,4000.0,18.1554,18.1653,18.1554,18.1653,4000.0
2017-11-27 12:10:00,18.41,18.41,18.4,18.4,1200.0,18.1653,18.1653,18.1554,18.1554,1200.0
2017-11-27 12:15:00,18.4,18.41,18.4,18.4,31772.0,18.1554,18.1653,18.1554,18.1554,31772.0
2017-11-27 12:20:00,18.4,18.41,18.4,18.41,11600.0,18.1554,18.1653,18.1554,18.1653,11600.0
2017-11-27 12:25:00,18.41,18.42,18.41,18.42,3200.0,18.1653,18.1751,18.1653,18.1751,3200.0
2017-11-27 12:30:00,18.42,18.43,18.41,18.41,30800.0,18.1751,18.185,18.1653,18.1653,30800.0
2017-11-27 12:35:00,18.42,18.42,18.4,18.4,9600.0,18.1751,18.1751,18.1554,18.1554,9600.0
2017-11-27 12:40:00,18.39,18.39,18.39,18.39,1600.0,18.1455,18.1455,18.1455,18.1455,1600.0
2017-11-27 12:45:00,18.39,18.39,18.39,18.39,15360.0,18.1455,18.1455,18.1455,18.1455,15360.0
2017-11-27 12:50:00,18.39,18.41,18.39,18.41,57800.0,18.1455,18.1653,18.1455,18.1653,57800.0
2017-11-27 12:55:00,18.4,18.41,18.4,18.41,2400.0,18.1554,18.1653,18.1554,18.1653,2400.0
2017-11-27 13:00:00,18.42,18.43,18.42,18.43,15504.0,18.1751,18.185,18.1751,18.185,15504.0
2017-11-27 13:05:00,18.43,18.45,18.43,18.44,50200.0,18.185,18.2047,18.185,18.1949,50200.0
2017-11-27 13:10:00,18.45,18.45,18.44,18.44,27200.0,18.2047,18.2047,18.1949,18.1949,27200.0
2017-11-27 13:15:00,18.44,18.44,18.43,18.43,17760.0,18.1949,18.1949,18.185,18.185,17760.0
2017-11-27 13:20:00,18.44,18.45,18.44,18.44,9068.0,18.1949,18.2047,18.1949,18.1949,9068.0
2017-11-27 13:25:00,18.44,18.44,18.43,18.44,5400.0,18.1949,18.1949,18.185,18.1949,5400.0
2017-11-27 13:30:00,18.44,18.44,18.44,18.44,15484.0,18.1949,18.1949,18.1949,18.1949,15484.0
2017-11-27 13:35:00,18.44,18.44,18.43,18.43,13344.0,18.1949,18.1949,18.185,18.185,13344.0
2017-11-27 13:40:00,18.44,18.44,18.43,18.44,7600.0,18.1949,18.1949,18.185,18.1949,7600.0
2017-11-27 13:45:00,18.44,18.44,18.43,18.44,17800.0,18.1949,18.1949,18.185,18.1949,17800.0
2017-11-27 13:50:00,18.44,18.44,18.43,18.44,8800.0,18.1949,18.1949,18.185,18.1949,8800.0
2017-11-27 13:55:00,18.44,18.45,18.44,18.44,36400.0,18.1949,18.2047,18.1949,18.1949,36400.0
2017-11-27 14:00:00,18.44,18.44,18.43,18.43,41200.0,18.1949,18.1949,18.185,18.185,41200.0
2017-11-27 14:05:00,18.43,18.43,18.42,18.43,24452.0,18.185,18.185,18.1751,18.185,24452.0
2017-11-27 14:10:00,18.43,18.43,18.41,18.41,38600.0,18.185,18.185,18.1653,18.1653,38600.0
2017-11-27 14:15:00,18.41,18.42,18.41,18.42,8000.0,18.1653,18.1751,18.1653,18.1751,8000.0
2017-11-27 14:20:00,18.42,18.42,18.4,18.41,67400.0,18.1751,18.1751,18.1554,18.1653,67400.0
2017-11-27 14:25:00,18.4,18.42,18.4,18.42,23000.0,18.1554,18.1751,18.1554,18.1751,23000.0
2017-11-27 14:30:00,18.41,18.42,18.41,18.41,48500.0,18.1653,18.1751,18.1653,18.1653,48500.0
2017-11-27 14:35:00,18.41,18.42,18.41,18.42,22080.0,18.1653,18.1751,18.1653,18.1751,22080.0
2017-11-27 14:40:00,18.42,18.43,18.42,18.42,26800.0,18.1751,18.185,18.1751,18.1751,26800.0
2017-11-27 14:45:00,18.42,18.43,18.42,18.43,14416.0,18.1751,18.185,18.1751,18.185,14416.0
2017-11-27 14:50:00,18.43,18.43,18.41,18.42,13896.0,18.185,18.185,18.1653,18.1751,13896.0
2017-11-27 14:55:00,18.43,18.43,18.42,18.43,14936.0,18.185,18.185,18.1751,18.185,14936.0
2017-11-27 15:00:00,18.43,18.43,18.42,18.43,27800.0,18.185,18.185,18.1751,18.185,27800.0
2017-11-27 15:05:00,18.42,18.42,18.42,18.42,4528.0,18.1751,18.1751,18.1751,18.1751,4528.0
2017-11-27 15:10:00,18.42,18.43,18.42,18.42,7044.0,18.1751,18.185,18.1751,18.1751,7044.0
2017-11-27 15:15:00,18.42,18.42,18.41,18.41,1600.0,18.1751,18.1751,18.1653,18.1653,1600.0
2017-11-27 15:20:00,18.42,18.42,18.42,18.42,1600.0,18.1751,18.1751,18.1751,18.1751,1600.0
2017-11-27 15:25:00,18.43,18.43,18.42,18.43,12560.0,18.185,18.185,18.1751,18.185,12560.0
2017-11-27 15:30:00,18.43,18.43,18.43,18.43,8764.0,18.185,18.185,18.185,18.185,8764.0
2017-11-27 15:35:00,18.42,18.43,18.42,18.43,21064.0,18.1751,18.185,18.1751,18.185,21064.0
2017-11-27 15:40:00,18.43,18.43,18.42,18.42,20936.0,18.185,18.185,18.1751,18.1751,20936.0
2017-11-27 15:45:00,18.43,18.43,18.42,18.43,34000.0,18.185,18.185,18.1751,18.185,34000.0
2017-11-27 15:50:00,18.43,18.43,18.42,18.43,30524.0,18.185,18.185,18.1751,18.185,30524.0
2017-11-27 15:55:00,18.43,18.44,18.42,18.42,140768.0,18.185,18.1949,18.1751,18.1751,140768.0
2017-11-28 09:30:00,18.51,18.51,18.47,18.5,394952.0,18.2639,18.2639,18.2245,18.2541,394952.0
2017-11-28 09:35:00,18.5,18.5,18.46,18.47,39904.0,18.2541,18.2541,18.2146,18.2245,39904.0
2017-11-28 09:40:00,18.48,18.5,18.45,18.5,220264.0,18.2343,18.2541,18.2047,18.2541,220264.0
2017-11-28 09:45:00,18.5,18.5,18.43,18.44,64464.0,18.2541,18.2541,18.185,18.1949,64464.0
2017-11-28 09:50:00,18.44,18.47,18.43,18.46,50000.0,18.1949,18.2245,18.185,18.2146,50000.0
2017-11-28 09:55:00,18.46,18.46,18.43,18.45,47140.0,18.2146,18.2146,18.185,18.2047,47140.0
2017-11-28 10:00:00,18.45,18.47,18.44,18.45,24012.0,18.2047,18.2245,18.1949,18.2047,24012.0
2017-11-28 10:05:00,18.45,18.48,18.44,18.48,18748.0,18.2047,18.2343,18.1949,18.2343,18748.0
2017-11-28 10:10:00,18.47,18.49,18.47,18.47,31200.0,18.2245,18.2442,18.2245,18.2245,31200.0
2017-11-28 10:15:00,18.47,18.48,18.46,18.46,12560.0,18.2245,18.2343,18.2146,18.2146,12560.0
2017-11-28 10:20:00,18.47,18.48,18.46,18.46,17200.0,18.2245,18.2343,18.2146,18.2146,17200.0
2017-11-28 10:25:00,18.47,18.48,18.47,18.47,30720.0,18.2245,18.2343,18.2245,18.2245,30720.0
2017-11-28 10:30:00,18.46,18.48,18.46,18.48,6000.0,18.2146,18.2343,18.2146,18.2343,6000.0
2017-11-28 10:35:00,18.47,18.48,18.47,18.48,16272.0,18.2245,18.2343,18.2245,18.2343,16272.0
2017-11-28 10:40:00,18.49,18.49,18.46,18.47,61348.0,18.2442,18.2442,18.2146,18.2245,61348.0
2017-11-28 10:45:00,18.47,18.47,18.47,18.47,15176.0,18.2245,18.2245,18.2245,18.2245,15176.0
2017-11-28 10:50:00,18.47,18.48,18.46,18.46,4000.0,18.2245,18.2343,18.2146,18.2146,4000.0
2017-11-28 10:55:00,18.45,18.45,18.42,18.43,62028.0,18.2047,18.2047,18.1751,18.185,62028.0
2017-11-28 11:00:00,18.43,18.45,18.43,18.44,38200.0,18.185,18.2047,18.185,18.1949,38200.0
2017-11-28 11:05:00,18.45,18.46,18.44,18.46,31552.0,18.2047,18.2146,18.1949,18.2146,31552.0
2017-11-28 11:10:00,18.47,18.47,18.45,18.46,20800.0,18.2245,18.2245,18.2047,18.2146,20800.0
2017-11-28 11:15:00,18.45,18.45,18.44,18.45,62660.0,18.2047,18.2047,18.1949,18.2047,62660.0
2017-11-28 11:20:00,18.45,18.46,18.45,18.46,6336.0,18.2047,18.2146,18.2047,18.2146,6336.0
2017-11-28 11:25:00,18.46,18.47,18.46,18.47,13876.0,18.2146,18.2245,18.2146,18.2245,13876.0
2017-11-28 11:30:00,18.48,18.48,18.46,18.47,15128.0,18.2343,18.2343,18.2146,18.2245,15128.0
2017-11-28 11:35:00,18.46,18.5,18.46,18.5,36056.0,18.2146,18.2541,18.2146,18.2541,36056.0
2017-11-28 11:40:00,18.5,18.5,18.49,18.49,15200.0,18.2541,18.2541,18.2442,18.2442,15200.0
2017-11-28 11:45:00,18.49,18.49,18.49,18.49,17488.0,18.2442,18.2442,18.2442,18.2442,17488.0
2017-11-28 11:50:00,18.49,18.49,18.48,18.49,296360.0,18.2442,18.2442,18.2343,18.2442,296360.0
2017-11-28 11:55:00,18.49,18.5,18.49,18.49,105600.0,18.2442,18.2541,18.2442,18.2442,105600.0
2017-11-28 12:00:00,18.49,18.5,18.49,18.5,16000.0,18.2442,18.2541,18.2442,18.2541,16000.0
2017-11-28 12:05:00,18.5,18.5,18.49,18.49,8780.0,18.2541,18.2541,18.2442,18.2442,8780.0
2017-11-28 12:10:00,18.5,18.5,18.5,18.5,16800.0,18.2541,18.2541,18.2541,18.2541,16800.0
2017-11-28 12:15:00,18.5,18.51,18.5,18.51,36480.0,18.2541,18.2639,18.2541,18.2639,36480.0
2017-11-28 12:20:00,18.5,18.51,18.5,18.5,72800.0,18.2541,18.2639,18.2541,18.2541,72800.0
2017-11-28 12:25:00,18.51,18.53,18.51,18.52,281412.0,18.2639,18.2837,18.2639,18.2738,281412.0
2017-11-28 12:30:00,18.51,18.52,18.5,18.51,24800.0,18.2639,18.2738,18.2541,18.2639,24800.0
2017-11-28 12:35:00,18.5,18.51,18.49,18.5,116884.0,18.2541,18.2639,18.2442,18.2541,116884.0
2017-11-28 12:40:00,18.5,18.5,18.48,18.49,128372.0,18.2541,18.2541,18.2343,18.2442,128372.0
2017-11-28 12:45:00,18.49,18.49,18.47,18.47,160996.0,18.2442,18.2442,18.2245,18.2245,160996.0
2017-11-28 12:50:00,18.48,18.49,18.48,18.48,8800.0,18.2343,18.2442,18.2343,18.2343,8800.0
2017-11-28 12:55:00,18.48,18.5,18.48,18.49,37484.0,18.2343,18.2541,18.2343,18.2442,37484.0
2017-11-28 13:00:00,18.49,18.51,18.49,18.51,30244.0,18.2442,18.2639,18.2442,18.2639,30244.0
2017-11-28 13:05:00,18.51,18.53,18.5,18.52,42400.0,18.2639,18.2837,18.2541,18.2738,42400.0
2017-11-28 13:10:00,18.51,18.52,18.5,18.5,14396.0,18.2639,18.2738,18.2541,18.2541,14396.0
2017-11-28 13:15:00,18.5,18.51,18.5,18.5,37096.0,18.2541,18.2639,18.2541,18.2541,37096.0
2017-11-28 13:20:00,18.5,18.5,18.46,18.46,59564.0,18.2541,18.2541,18.2146,18.2146,59564.0
2017-11-28 13:25:00,18.46,18.47,18.44,18.47,55640.0,18.2146,18.2245,18.1949,18.2245,55640.0
2017-11-28 13:30:00,18.47,18.48,18.47,18.48,8072.0,18.2245,18.2343,18.2245,18.2343,8072.0
2017-11-28 13:35:00,18.47,18.47,18.45,18.45,75200.0,18.2245,18.2245,18.2047,18.2047,75200.0
2017-11-28 13:40:00,18.44,18.46,18.44,18.45,22800.0,18.1949,18.2146,18.1949,18.2047,22800.0
2017-11-28 13:45:00,18.46,18.46,18.44,18.44,5600.0,18.2146,18.2146,18.1949,18.1949,5600.0
2017-11-28 13:50:00,18.43,18.44,18.39,18.39,945732.0,18.185,18.1949,18.1455,18.1455,945732.0
2017-11-28 13:55:00,18.39,18.39,18.36,18.36,209524.0,18.1455,18.1455,18.1159,18.1159,209524.0
2017-11-28 14:00:00,18.36,18.36,18.31,18.34,91136.0,18.1159,18.1159,18.0666,18.0962,91136.0
2017-11-28 14:05:00,18.34,18.39,18.34,18.39,73344.0,18.0962,18.1455,18.0962,18.1455,73344.0
2017-11-28 14:10:00,18.39,18.39,18.38,18.39,94860.0,18.1455,18.1455,18.1357,18.1455,94860.0
2017-11-28 14:15:00,18.39,18.42,18.38,18.41,13440.0,18.1455,18.1751,18.1357,18.1653,13440.0
2017-11-28 14:20:00,18.41,18.43,18.41,18.43,13160.0,18.1653,18.185,18.1653,18.185,13160.0
2017-11-28 14:25:00,18.43,18.45,18.43,18.44,31508.0,18.185,18.2047,18.185,18.1949,31508.0
2017-11-28 14:30:00,18.44,18.47,18.44,18.47,78940.0,18.1949,18.2245,18.1949,18.2245,78940.0
2017-11-28 14:35:00,18.47,18.48,18.47,18.48,12000.0,18.2245,18.2343,18.2245,18.2343,12000.0
2017-11-28 14:40:00,18.48,18.51,18.48,18.51,82060.0,18.2343,18.2639,18.2343,18.2639,82060.0
2017-11-28 14:45:00,18.51,18.52,18.5,18.5,54872.0,18.2639,18.2738,18.2541,18.2541,54872.0
2017-11-28 14:50:00,18.5,18.51,18.5,18.5,60000.0,18.2541,18.2639,18.2541,18.2541,60000.0
2017-11-28 14:55:00,18.51,18.51,18.48,18.49,53316.0,18.2639,18.2639,18.2343,18.2442,53316.0
2017-11-28 15:00:00,18.49,18.49,18.48,18.49,47632.0,18.2442,18.2442,18.2343,18.2442,47632.0
2017-11-28 15:05:00,18.49,18.5,18.49,18.5,57200.0,18.2442,18.2541,18.2442,18.2541,57200.0
2017-11-28 15:10:00,18.5,18.53,18.5,18.53,100056.0,18.2541,18.2837,18.2541,18.2837,100056.0
2017-11-28 15:15:00,18.52,18.54,18.52,18.53,97236.0,18.2738,18.2935,18.2738,18.2837,97236.0
2017-11-28 15:20:00,18.53,18.53,18.52,18.52,37752.0,18.2837,18.2837,18.2738,18.2738,37752.0
2017-11-28 15:25:00,18.52,18.52,18.49,18.49,31240.0,18.2738,18.2738,18.2442,18.2442,31240.0
2017-11-28 15:30:00,18.49,18.5,18.48,18.48,32856.0,18.2442,18.2541,18.2343,18.2343,32856.0
2017-11-28 15:35:00,18.47,18.48,18.46,18.48,24656.0,18.2245,18.2343,18.2146,18.2343,24656.0
2017-11-28 15:40:00,18.47,18.5,18.47,18.48,10560.0,18.2245,18.2541,18.2245,18.2343,10560.0
2017-11-28 15:45:00,18.49,18.49,18.48,18.49,61876.0,18.2442,18.2442,18.2343,18.2442,61876.0
2017-11-28 15:50:00,18.49,18.5,18.48,18.5,77308.0,18.2442,18.2541,18.2343,18.2541,77308.0
2017-11-28 15:55:00,18.5,18.52,18.48,18.52,193108.0,18.2541,18.2738,18.2343,18.2738,193108.0
2017-11-29 09:30:00,18.47,18.47,18.38,18.38,277096.0,18.2245,18.2245,18.1357,18.1357,277096.0
2017-11-29 09:35:00,18.39,18.39,18.32,18.33,269264.0,18.1455,18.1455,18.0765,18.0863,269264.0
2017-11-29 09:40:00,18.34,18.37,18.32,18.34,144884.0,18.0962,18.1258,18.0765,18.0962,144884.0
2017-11-29 09:45:00,18.36,18.36,18.27,18.29,182928.0,18.1159,18.1159,18.0271,18.0469,182928.0
2017-11-29 09:50:00,18.28,18.31,18.26,18.29,89088.0,18.037,18.0666,18.0173,18.0469,89088.0
2017-11-29 09:55:00,18.28,18.3,18.27,18.27,88956.0,18.037,18.0567,18.0271,18.0271,88956.0
2017-11-29 10:00:00,18.25,18.25,18.2,18.22,164144.0,18.0074,18.0074,17.9581,17.9778,164144.0
2017-11-29 10:05:00,18.22,18.27,18.22,18.27,109100.0,17.9778,18.0271,17.9778,18.0271,109100.0
2017-11-29 10:10:00,18.27,18.29,18.22,18.22,102308.0,18.0271,18.0469,17.9778,17.9778,102308.0
2017-11-29 10:15:00,18.21,18.21,18.04,18.04,492488.0,17.9679,17.9679,17.8002,17.8002,492488.0
2017-11-29 10:20:00,18.04,18.08,17.94,17.95,396948.0,17.8002,17.8396,17.7015,17.7114,396948.0
2017-11-29 10:25:00,17.96,18.01,17.92,18.0,203400.0,17.7212,17.7706,17.6818,17.7607,203400.0
2017-11-29 10:30:00,18.0,18.0,17.93,17.99,172032.0,17.7607,17.7607,17.6916,17.7508,172032.0
2017-11-29 10:35:00,17.99,18.09,17.99,18.07,366076.0,17.7508,17.8495,17.7508,17.8298,366076.0
2017-11-29 10:40:00,18.07,18.1,18.03,18.06,240220.0,17.8298,17.8594,17.7903,17.8199,240220.0
2017-11-29 10:45:00,18.06,18.07,17.99,18.02,268984.0,17.8199,17.8298,17.7508,17.7804,268984.0
2017-11-29 10:50:00,18.02,18.02,17.93,17.94,168076.0,17.7804,17.7804,17.6916,17.7015,168076.0
2017-11-29 10:55:00,17.96,18.0,17.9,17.92,193656.0,17.7212,17.7607,17.662,17.6818,193656.0
2017-11-29 11:00:00,17.92,17.95,17.86,17.94,185512.0,17.6818,17.7114,17.6226,17.7015,185512.0
2017-11-29 11:05:00,17.94,17.96,17.88,17.88,78088.0,17.7015,17.7212,17.6423,17.6423,78088.0
2017-11-29 11:10:00,17.88,17.98,17.87,17.97,111184.0,17.6423,17.741,17.6324,17.7311,111184.0
2017-11-29 11:15:00,17.96,17.98,17.9,17.92,65252.0,17.7212,17.741,17.662,17.6818,65252.0
2017-11-29 11:20:00,17.92,17.93,17.85,17.85,155100.0,17.6818,17.6916,17.6127,17.6127,155100.0
2017-11-29 11:25:00,17.88,17.89,17.85,17.89,99016.0,17.6423,17.6522,17.6127,17.6522,99016.0
2017-11-29 11:30:00,17.89,17.89,17.85,17.88,78812.0,17.6522,17.6522,17.6127,17.6423,78812.0
2017-11-29 11:35:00,17.89,17.93,17.89,17.9,74716.0,17.6522,17.6916,17.6522,17.662,74716.0
2017-11-29 11:40:00,17.91,17.91,17.78,17.83,93732.0,17.6719,17.6719,17.5436,17.593,93732.0
2017-11-29 11:45:00,17.83,17.84,17.79,17.81,81236.0,17.593,17.6028,17.5535,17.5732,81236.0
2017-11-29 11:50:00,17.81,17.82,17.78,17.8,92316.0,17.5732,17.5831,17.5436,17.5634,92316.0
2017-11-29 11:55:00,17.79,17.79,17.75,17.75,86588.0,17.5535,17.5535,17.514,17.514,86588.0
2017-11-29 12:00:00,17.75,17.77,17.7,17.71,181476.0,17.514,17.5338,17.4647,17.4746,181476.0
2017-11-29 12:05:00,17.71,17.77,17.7,17.76,95928.0,17.4746,17.5338,17.4647,17.5239,95928.0
2017-11-29 12:10:00,17.77,17.8,17.72,17.74,156860.0,17.5338,17.5634,17.4844,17.5042,156860.0
2017-11-29 12:15:00,17.75,17.83,17.74,17.83,91224.0,17.514,17.593,17.5042,17.593,91224.0
2017-11-29 12:20:00,17.83,17.85,17.83,17.85,63672.0,17.593,17.6127,17.593,17.6127,63672.0
2017-11-29 12:25:00,17.85,17.88,17.85,17.85,72200.0,17.6127,17.6423,17.6127,17.6127,72200.0
2017-11-29 12:30:00,17.86,17.87,17.85,17.86,71520.0,17.6226,17.6324,17.6127,17.6226,71520.0
2017-11-29 12:35:00,17.88,17.91,17.87,17.91,98724.0,17.6423,17.6719,17.6324,17.6719,98724.0
2017-11-29 12:40:00,17.91,17.93,17.9,17.9,63232.0,17.6719,17.6916,17.662,17.662,63232.0
2017-11-29 12:45:00,17.91,17.95,17.91,17.95,29388.0,17.6719,17.7114,17.6719,17.7114,29388.0
2017-11-29 12:50:00,17.95,17.96,17.89,17.9,88128.0,17.7114,17.7212,17.6522,17.662,88128.0
2017-11-29 12:55:00,17.88,17.91,17.87,17.89,61984.0,17.6423,17.6719,17.6324,17.6522,61984.0
2017-11-29 13:00:00,17.89,17.89,17.86,17.88,94880.0,17.6522,17.6522,17.6226,17.6423,94880.0
2017-11-29 13:05:00,17.87,17.88,17.85,17.86,82836.0,17.6324,17.6423,17.6127,17.6226,82836.0
2017-11-29 13:10:00,17.87,17.93,17.86,17.92,27760.0,17.6324,17.6916,17.6226,17.6818,27760.0
2017-11-29 13:15:00,17.92,17.96,17.92,17.96,88060.0,17.6818,17.7212,17.6818,17.7212,88060.0
2017-11-29 13:20:00,17.96,17.99,17.96,17.98,52168.0,17.7212,17.7508,17.7212,17.741,52168.0
2017-11-29 13:25:00,17.98,18.0,17.98,17.99,120804.0,17.741,17.7607,17.741,17.7508,120804.0
2017-11-29 13:30:00,17.99,18.0,17.97,17.98,26384.0,17.7508,17.7607,17.7311,17.741,26384.0
2017-11-29 13:35:00,17.99,17.99,17.97,17.98,34800.0,17.7508,17.7508,17.7311,17.741,34800.0
2017-11-29 13:40:00,17.96,17.98,17.94,17.98,24000.0,17.7212,17.741,17.7015,17.741,24000.0
2017-11-29 13:45:00,17.98,17.98,17.96,17.98,18440.0,17.741,17.741,17.7212,17.741,18440.0
2017-11-29 13:50:00,17.98,17.98,17.89,17.9,93028.0,17.741,17.741,17.6522,17.662,93028.0
2017-11-29 13:55:00,17.9,17.91,17.87,17.89,87544.0,17.662,17.6719,17.6324,17.6522,87544.0
2017-11-29 14:00:00,17.88,17.91,17.86,17.9,112664.0,17.6423,17.6719,17.6226,17.662,112664.0
2017-11-29 14:05:00,17.89,17.91,17.88,17.89,41880.0,17.6522,17.6719,17.6423,17.6522,41880.0
2017-11-29 14:10:00,17.89,17.92,17.89,17.91,98416.0,17.6522,17.6818,17.6522,17.6719,98416.0
2017-11-29 14:15:00,17.91,17.91,17.88,17.88,34628.0,17.6719,17.6719,17.6423,17.6423,34628.0
2017-11-29 14:20:00,17.88,17.89,17.87,17.88,18180.0,17.6423,17.6522,17.6324,17.6423,18180.0
2017-11-29 14:25:00,17.88,17.88,17.8,17.85,225196.0,17.6423,17.6423,17.5634,17.6127,225196.0
2017-11-29 14:30:00,17.85,17.85,17.82,17.82,35940.0,17.6127,17.6127,17.5831,17.5831,35940.0
2017-11-29 14:35:00,17.83,17.84,17.81,17.82,34260.0,17.593,17.6028,17.5732,17.5831,34260.0
2017-11-29 14:40:00,17.81,17.88,17.81,17.86,99540.0,17.5732,17.6423,17.5732,17.6226,99540.0
2017-11-29 14:45:00,17.85,17.86,17.83,17.86,59100.0,17.6127,17.6226,17.593,17.6226,59100.0
2017-11-29 14:50:00,17.86,17.89,17.86,17.88,51660.0,17.6226,17.6522,17.6226,17.6423,51660.0
2017-11-29 14:55:00,17.88,17.9,17.84,17.84,101516.0,17.6423,17.662,17.6028,17.6028,101516.0
2017-11-29 15:00:00,17.85,17.86,17.84,17.85,48464.0,17.6127,17.6226,17.6028,17.6127,48464.0
2017-11-29 15:05:00,17.84,17.86,17.82,17.85,47324.0,17.6028,17.6226,17.5831,17.6127,47324.0
2017-11-29 15:10:00,17.83,17.85,17.78,17.78,42820.0,17.593,17.6127,17.5436,17.5436,42820.0
2017-11-29 15:15:00,17.78,17.79,17.76,17.77,168908.0,17.5436,17.5535,17.5239,17.5338,168908.0
2017-11-29 15:20:00,17.78,17.82,17.78,17.81,83684.0,17.5436,17.5831,17.5436,17.5732,83684.0
2017-11-29 15:25:00,17.81,17.85,17.8,17.84,79912.0,17.5732,17.6127,17.5634,17.6028,79912.0
2017-11-29 15:30:00,17.84,17.9,17.83,17.89,174092.0,17.6028,17.662,17.593,17.6522,174092.0
2017-11-29 15:35:00,17.89,17.89,17.86,17.86,29328.0,17.6522,17.6522,17.6226,17.6226,29328.0
2017-11-29 15:40:00,17.86,17.86,17.83,17.84,58580.0,17.6226,17.6226,17.593,17.6028,58580.0
2017-11-29 15:45:00,17.84,17.87,17.84,17.86,142396.0,17.6028,17.6324,17.6028,17.6226,142396.0
2017-11-29 15:50:00,17.86,17.9,17.86,17.89,168652.0,17.6226,17.662,17.6226,17.6522,168652.0
2017-11-29 15:55:00,17.9,17.92,17.88,17.88,318760.0,17.662,17.6818,17.6423,17.6423,318760.0
2017-11-30 09:30:00,18.02,18.08,17.99,18.07,279128.0,17.7804,17.8396,17.7508,17.8298,279128.0
2017-11-30 09:35:00,18.08,18.09,17.94,17.98,479924.0,17.8396,17.8495,17.7015,17.741,479924.0
2017-11-30 09:40:00,17.98,18.03,17.95,18.03,165124.0,17.741,17.7903,17.7114,17.7903,165124.0
2017-11-30 09:45:00,18.03,18.07,17.97,18.06,187888.0,17.7903,17.8298,17.7311,17.8199,187888.0
2017-11-30 09:50:00,18.05,18.05,17.96,17.97,176100.0,17.81,17.81,17.7212,17.7311,176100.0
2017-11-30 09:55:00,17.98,18.02,17.95,17.99,157848.0,17.741,17.7804,17.7114,17.7508,157848.0
2017-11-30 10:00:00,17.99,18.05,17.97,18.05,148112.0,17.7508,17.81,17.7311,17.81,148112.0
2017-11-30 10:05:00,18.04,18.06,18.01,18.02,83192.0,17.8002,17.8199,17.7706,17.7804,83192.0
2017-11-30 10:10:00,18.03,18.06,18.01,18.04,68600.0,17.7903,17.8199,17.7706,17.8002,68600.0
2017-11-30 10:15:00,18.0,18.06,17.99,18.05,165840.0,17.7607,17.8199,17.7508,17.81,165840.0
2017-11-30 10:20:00,18.06,18.08,18.05,18.08,64200.0,17.8199,17.8396,17.81,17.8396,64200.0
2017-11-30 10:25:00,18.08,18.08,18.05,18.06,79684.0,17.8396,17.8396,17.81,17.8199,79684.0
2017-11-30 10:30:00,18.07,18.13,18.07,18.1,101896.0,17.8298,17.889,17.8298,17.8594,101896.0
2017-11-30 10:35:00,18.11,18.11,18.08,18.09,77936.0,17.8693,17.8693,17.8396,17.8495,77936.0
2017-11-30 10:40:00,18.09,18.1,18.06,18.1,55244.0,17.8495,17.8594,17.8199,17.8594,55244.0
2017-11-30 10:45:00,18.1,18.11,18.09,18.1,32280.0,17.8594,17.8693,17.8495,17.8594,32280.0
2017-11-30 10:50:00,18.09,18.09,18.07,18.08,49080.0,17.8495,17.8495,17.8298,17.8396,49080.0
2017-11-30 10:55:00,18.08,18.09,18.07,18.08,103316.0,17.8396,17.8495,17.8298,17.8396,103316.0
2017-11-30 11:00:00,18.08,18.17,18.07,18.13,182196.0,17.8396,17.9285,17.8298,17.889,182196.0
2017-11-30 11:05:00,18.14,18.14,18.13,18.13,22364.0,17.8989,17.8989,17.889,17.889,22364.0
2017-11-30 11:10:00,18.13,18.16,18.12,18.16,81760.0,17.889,17.9186,17.8791,17.9186,81760.0
2017-11-30 11:15:00,18.16,18.19,18.16,18.18,164968.0,17.9186,17.9482,17.9186,17.9383,164968.0
2017-11-30 11:20:00,18.18,18.18,18.14,18.15,102436.0,17.9383,17.9383,17.8989,17.9087,102436.0
2017-11-30 11:25:00,18.15,18.15,18.08,18.1,90960.0,17.9087,17.9087,17.8396,17.8594,90960.0
2017-11-30 11:30:00,18.1,18.12,18.1,18.11,80400.0,17.8594,17.8791,17.8594,17.8693,80400.0
2017-11-30 11:35:00,18.11,18.11,18.09,18.11,112940.0,17.8693,17.8693,17.8495,17.8693,112940.0
2017-11-30 11:40:00,18.1,18.11,18.1,18.1,47960.0,17.8594,17.8693,17.8594,17.8594,47960.0
2017-11-30 11:45:00,18.1,18.12,18.09,18.12,19200.0,17.8594,17.8791,17.8495,17.8791,19200.0
2017-11-30 11:50:00,18.12,18.12,18.11,18.11,30984.0,17.8791,17.8791,17.8693,17.8693,30984.0
2017-11-30 11:55:00,18.11,18.13,18.1,18.12,22256.0,17.8693,17.889,17.8594,17.8791,22256.0
2017-11-30 12:00:00,18.12,18.13,18.11,18.11,41488.0,17.8791,17.889,17.8693,17.8693,41488.0
2017-11-30 12:05:00,18.12,18.14,18.12,18.14,8400.0,17.8791,17.8989,17.8791,17.8989,8400.0
2017-11-30 12:10:00,18.14,18.18,18.14,18.17,117600.0,17.8989,17.9383,17.8989,17.9285,117600.0
2017-11-30 12:15:00,18.18,18.18,18.17,18.17,59392.0,17.9383,17.9383,17.9285,17.9285,59392.0
2017-11-30 12:20:00,18.18,18.21,18.18,18.21,63024.0,17.9383,17.9679,17.9383,17.9679,63024.0
2017-11-30 12:25:00,18.21,18.22,18.2,18.22,37160.0,17.9679,17.9778,17.9581,17.9778,37160.0
2017-11-30 12:30:00,18.21,18.22,18.19,18.2,78448.0,17.9679,17.9778,17.9482,17.9581,78448.0
2017-11-30 12:35:00,18.2,18.21,18.18,18.21,138020.0,17.9581,17.9679,17.9383,17.9679,138020.0
2017-11-30 12:40:00,18.21,18.22,18.21,18.21,148920.0,17.9679,17.9778,17.9679,17.9679,148920.0
2017-11-30 12:45:00,18.21,18.23,18.2,18.2,137140.0,17.9679,17.9877,17.9581,17.9581,137140.0
2017-11-30 12:50:00,18.19,18.19,18.15,18.15,55184.0,17.9482,17.9482,17.9087,17.9087,55184.0
2017-11-30 12:55:00,18.15,18.16,18.11,18.16,144500.0,17.9087,17.9186,17.8693,17.9186,144500.0
2017-11-30 13:00:00,18.18,18.2,18.18,18.18,46148.0,17.9383,17.9581,17.9383,17.9383,46148.0
2017-11-30 13:05:00,18.2,18.2,18.18,18.2,54564.0,17.9581,17.9581,17.9383,17.9581,54564.0
2017-11-30 13:10:00,18.2,18.21,18.18,18.2,32200.0,17.9581,17.9679,17.9383,17.9581,32200.0
2017-11-30 13:15:00,18.19,18.19,18.13,18.15,54000.0,17.9482,17.9482,17.889,17.9087,54000.0
2017-11-30 13:20:00,18.16,18.17,18.15,18.15,20584.0,17.9186,17.9285,17.9087,17.9087,20584.0
2017-11-30 13:25:00,18.16,18.2,18.16,18.19,166244.0,17.9186,17.9581,17.9186,17.9482,166244.0
2017-11-30 13:30:00,18.18,18.18,18.16,18.18,70488.0,17.9383,17.9383,17.9186,17.9383,70488.0
2017-11-30 13:35:00,18.2,18.2,18.17,18.18,37744.0,17.9581,17.9581,17.9285,17.9383,37744.0
2017-11-30 13:40:00,18.18,18.18,18.15,18.17,11960.0,17.9383,17.9383,17.9087,17.9285,11960.0
2017-11-30 13:45:00,18.16,18.19,18.16,18.18,89460.0,17.9186,17.9482,17.9186,17.9383,89460.0
2017-11-30 13:50:00,18.17,18.17,18.15,18.16,113368.0,17.9285,17.9285,17.9087,17.9186,113368.0
2017-11-30 13:55:00,18.14,18.18,18.14,18.18,26316.0,17.8989,17.9383,17.8989,17.9383,26316.0
2017-11-30 14:00:00,18.19,18.19,18.17,18.18,10000.0,17.9482,17.9482,17.9285,17.9383,10000.0
2017-11-30 14:05:00,18.16,18.16,18.15,18.15,23600.0,17.9186,17.9186,17.9087,17.9087,23600.0
2017-11-30 14:10:00,18.15,18.16,18.14,18.16,20360.0,17.9087,17.9186,17.8989,17.9186,20360.0
2017-11-30 14:15:00,18.15,18.16,18.14,18.16,11000.0,17.9087,17.9186,17.8989,17.9186,11000.0
2017-11-30 14:20:00,18.16,18.16,18.15,18.16,15896.0,17.9186,17.9186,17.9087,17.9186,15896.0
2017-11-30 14:25:00,18.16,18.19,18.16,18.19,14000.0,17.9186,17.9482,17.9186,17.9482,14000.0
2017-11-30 14:30:00,18.2,18.2,18.18,18.18,30400.0,17.9581,17.9581,17.9383,17.9383,30400.0
2017-11-30 14:35:00,18.18,18.18,18.15,18.16,16600.0,17.9383,17.9383,17.9087,17.9186,16600.0
2017-11-30 14:40:00,18.16,18.17,18.16,18.16,26864.0,17.9186,17.9285,17.9186,17.9186,26864.0
2017-11-30 14:45:00,18.16,18.16,18.16,18.16,11712.0,17.9186,17.9186,17.9186,17.9186,11712.0
2017-11-30 14:50:00,18.15,18.16,18.15,18.16,26800.0,17.9087,17.9186,17.9087,17.9186,26800.0
2017-11-30 14:55:00,18.16,18.16,18.12,18.13,26112.0,17.9186,17.9186,17.8791,17.889,26112.0
2017-11-30 15:00:00,18.13,18.13,18.11,18.11,35800.0,17.889,17.889,17.8693,17.8693,35800.0
2017-11-30 15:05:00,18.11,18.11,18.06,18.06,119176.0,17.8693,17.8693,17.8199,17.8199,119176.0
2017-11-30 15:10:00,18.08,18.1,18.07,18.1,33316.0,17.8396,17.8594,17.8298,17.8594,33316.0
2017-11-30 15:15:00,18.1,18.11,18.1,18.1,27960.0,17.8594,17.8693,17.8594,17.8594,27960.0
2017-11-30 15:20:00,18.1,18.12,18.09,18.11,40800.0,17.8594,17.8791,17.8495,17.8693,40800.0
2017-11-30 15:25:00,18.12,18.14,18.11,18.13,63204.0,17.8791,17.8989,17.8693,17.889,63204.0
2017-11-30 15:30:00,18.14,18.14,18.11,18.12,34688.0,17.8989,17.8989,17.8693,17.8791,34688.0
2017-11-30 15:35:00,18.12,18.14,18.08,18.09,102260.0,17.8791,17.8989,17.8396,17.8495,102260.0
2017-11-30 15:40:00,18.09,18.12,18.09,18.11,56948.0,17.8495,17.8791,17.8495,17.8693,56948.0
2017-11-30 15:45:00,18.11,18.16,18.1,18.16,114248.0,17.8693,17.9186,17.8594,17.9186,114248.0
2017-11-30 15:50:00,18.17,18.21,18.17,18.21,179032.0,17.9285,17.9679,17.9285,17.9679,179032.0
2017-11-30 15:55:00,18.2,18.21,18.16,18.17,406544.0,17.9581,17.9679,17.9186,17.9285,406544.0
2017-12-01 09:30:00,17.93,18.1,17.93,18.08,373404.0,17.6916,17.8594,17.6916,17.8396,373404.0
2017-12-01 09:35:00,18.07,18.11,18.05,18.07,345988.0,17.8298,17.8693,17.81,17.8298,345988.0
2017-12-01 09:40:00,18.06,18.1,17.98,17.98,279232.0,17.8199,17.8594,17.741,17.741,279232.0
2017-12-01 09:45:00,17.99,18.01,17.95,17.98,120508.0,17.7508,17.7706,17.7114,17.741,120508.0
2017-12-01 09:50:00,17.98,18.04,17.98,18.0,125636.0,17.741,17.8002,17.741,17.7607,125636.0
2017-12-01 09:55:00,18.0,18.02,17.98,18.02,64212.0,17.7607,17.7804,17.741,17.7804,64212.0
2017-12-01 10:00:00,18.01,18.07,18.0,18.06,112180.0,17.7706,17.8298,17.7607,17.8199,112180.0
2017-12-01 10:05:00,18.06,18.11,18.06,18.1,290844.0,17.8199,17.8693,17.8199,17.8594,290844.0
2017-12-01 10:10:00,18.1,18.11,18.06,18.09,108108.0,17.8594,17.8693,17.8199,17.8495,108108.0
2017-12-01 10:15:00,18.09,18.18,18.08,18.16,130764.0,17.8495,17.9383,17.8396,17.9186,130764.0
2017-12-01 10:20:00,18.16,18.18,18.14,18.15,219584.0,17.9186,17.9383,17.8989,17.9087,219584.0
2017-12-01 10:25:00,18.14,18.15,18.12,18.12,39932.0,17.8989,17.9087,17.8791,17.8791,39932.0
2017-12-01 10:30:00,18.13,18.16,18.11,18.11,126620.0,17.889,17.9186,17.8693,17.8693,126620.0
2017-12-01 10:35:00,18.11,18.11,18.07,18.07,70160.0,17.8693,17.8693,17.8298,17.8298,70160.0
2017-12-01 10:40:00,18.08,18.12,18.08,18.11,34352.0,17.8396,17.8791,17.8396,17.8693,34352.0
2017-12-01 10:45:00,18.11,18.15,18.09,18.15,7600.0,17.8693,17.9087,17.8495,17.9087,7600.0
2017-12-01 10:50:00,18.15,18.17,18.15,18.15,21120.0,17.9087,17.9285,17.9087,17.9087,21120.0
2017-12-01 10:55:00,18.17,18.17,18.13,18.13,7600.0,17.9285,17.9285,17.889,17.889,7600.0
2017-12-01 11:00:00,18.12,18.15,18.12,18.13,19796.0,17.8791,17.9087,17.8791,17.889,19796.0
2017-12-01 11:05:00,18.14,18.14,17.99,18.04,279900.0,17.8989,17.8989,17.7508,17.8002,279900.0
2017-12-01 11:10:00,18.05,18.05,17.79,17.93,362612.0,17.81,17.81,17.5535,17.6916,362612.0
2017-12-01 11:15:00,17.92,17.95,17.85,17.89,311796.0,17.6818,17.7114,17.6127,17.6522,311796.0
2017-12-01 11:20:00,17.89,17.9,17.75,17.75,619512.0,17.6522,17.662,17.514,17.514,619512.0
2017-12-01 11:25:00,17.75,17.78,17.63,17.66,333156.0,17.514,17.5436,17.3956,17.4252,333156.0
2017-12-01 11:30:00,17.65,17.75,17.48,17.68,622084.0,17.4154,17.514,17.2476,17.445,622084.0
2017-12-01 11:35:00,17.71,17.81,17.68,17.8,189368.0,17.4746,17.5732,17.445,17.5634,189368.0
2017-12-01 11:40:00,17.83,17.85,17.8,17.81,55932.0,17.593,17.6127,17.5634,17.5732,55932.0
2017-12-01 11:45:00,17.8,17.8,17.69,17.7,70448.0,17.5634,17.5634,17.4548,17.4647,70448.0
2017-12-01 11:50:00,17.69,17.79,17.63,17.79,231548.0,17.4548,17.5535,17.3956,17.5535,231548.0
2017-12-01 11:55:00,17.81,17.83,17.7,17.82,259032.0,17.5732,17.593,17.4647,17.5831,259032.0
2017-12-01 12:00:00,17.82,17.84,17.75,17.84,103896.0,17.5831,17.6028,17.514,17.6028,103896.0
2017-12-01 12:05:00,17.81,17.9,17.8,17.88,90004.0,17.5732,17.662,17.5634,17.6423,90004.0
2017-12-01 12:10:00,17.87,17.89,17.82,17.82,38592.0,17.6324,17.6522,17.5831,17.5831,38592.0
2017-12-01 12:15:00,17.84,17.89,17.75,17.78,155088.0,17.6028,17.6522,17.514,17.5436,155088.0
2017-12-01 12:20:00,17.82,17.82,17.78,17.81,122628.0,17.5831,17.5831,17.5436,17.5732,122628.0
2017-12-01 12:25:00,17.82,17.83,17.79,17.81,60948.0,17.5831,17.593,17.5535,17.5732,60948.0
2017-12-01 12:30:00,17.81,17.81,17.76,17.76,27932.0,17.5732,17.5732,17.5239,17.5239,27932.0
2017-12-01 12:35:00,17.78,17.78,17.72,17.75,66796.0,17.5436,17.5436,17.4844,17.514,66796.0
2017-12-01 12:40:00,17.74,17.85,17.73,17.85,44912.0,17.5042,17.6127,17.4943,17.6127,44912.0
2017-12-01 12:45:00,17.84,17.91,17.83,17.89,95376.0,17.6028,17.6719,17.593,17.6522,95376.0
2017-12-01 12:50:00,17.9,17.93,17.89,17.9,62396.0,17.662,17.6916,17.6522,17.662,62396.0
2017-12-01 12:55:00,17.9,17.93,17.89,17.93,27600.0,17.662,17.6916,17.6522,17.6916,27600.0
2017-12-01 13:00:00,17.91,17.95,17.91,17.92,103276.0,17.6719,17.7114,17.6719,17.6818,103276.0
2017-12-01 13:05:00,17.92,17.92,17.9,17.9,10564.0,17.6818,17.6818,17.662,17.662,10564.0
2017-12-01 13:10:00,17.9,17.92,17.9,17.9,38884.0,17.662,17.6818,17.662,17.662,38884.0
2017-12-01 13:15:00,17.9,17.9,17.89,17.9,5600.0,17.662,17.662,17.6522,17.662,5600.0
2017-12-01 13:20:00,17.9,17.93,17.9,17.93,5200.0,17.662,17.6916,17.662,17.6916,5200.0
2017-12-01 13:25:00,17.93,17.93,17.91,17.92,24244.0,17.6916,17.6916,17.6719,17.6818,24244.0
2017-12-01 13:30:00,17.94,18.0,17.93,17.99,100640.0,17.7015,17.7607,17.6916,17.7508,100640.0
2017-12-01 13:35:00,17.99,17.99,17.97,17.98,8760.0,17.7508,17.7508,17.7311,17.741,8760.0
2017-12-01 13:40:00,17.99,18.0,17.96,17.96,18000.0,17.7508,17.7607,17.7212,17.7212,18000.0
2017-12-01 13:45:00,17.96,17.96,17.92,17.93,80760.0,17.7212,17.7212,17.6818,17.6916,80760.0
2017-12-01 13:50:00,17.94,17.94,17.93,17.93,28768.0,17.7015,17.7015,17.6916,17.6916,28768.0
2017-12-01 13:55:00,17.93,17.95,17.93,17.93,46880.0,17.6916,17.7114,17.6916,17.6916,46880.0
2017-12-01 14:00:00,17.92,17.96,17.91,17.96,11328.0,17.6818,17.7212,17.6719,17.7212,11328.0
2017-12-01 14:05:00,17.96,17.96,17.92,17.93,46100.0,17.7212,17.7212,17.6818,17.6916,46100.0
2017-12-01 14:10:00,17.95,17.97,17.95,17.96,80364.0,17.7114,17.7311,17.7114,17.7212,80364.0
2017-12-01 14:15:00,17.94,17.98,17.94,17.98,11200.0,17.7015,17.741,17.7015,17.741,11200.0
2017-12-01 14:20:00,17.96,17.99,17.96,17.97,47060.0,17.7212,17.7508,17.7212,17.7311,47060.0
2017-12-01 14:25:00,17.97,17.99,17.96,17.99,45696.0,17.7311,17.7508,17.7212,17.7508,45696.0
2017-12-01 14:30:00,17.99,18.0,17.98,17.98,51780.0,17.7508,17.7607,17.741,17.741,51780.0
2017-12-01 14:35:00,17.98,17.99,17.96,17.97,21832.0,17.741,17.7508,17.7212,17.7311,21832.0
2017-12-01 14:40:00,17.95,17.96,17.93,17.93,28800.0,17.7114,17.7212,17.6916,17.6916,28800.0
2017-12-01 14:45:00,17.93,17.94,17.9,17.91,89804.0,17.6916,17.7015,17.662,17.6719,89804.0
2017-12-01 14:50:00,17.9,17.92,17.9,17.92,15848.0,17.662,17.6818,17.662,17.6818,15848.0
2017-12-01 14:55:00,17.93,17.93,17.91,17.93,22100.0,17.6916,17.6916,17.6719,17.6916,22100.0
2017-12-01 15:00:00,17.93,17.94,17.88,17.93,76424.0,17.6916,17.7015,17.6423,17.6916,76424.0
2017-12-01 15:05:00,17.94,17.97,17.93,17.96,24600.0,17.7015,17.7311,17.6916,17.7212,24600.0
2017-12-01 15:10:00,17.97,17.97,17.95,17.95,18744.0,17.7311,17.7311,17.7114,17.7114,18744.0
2017-12-01 15:15:00,17.96,17.97,17.96,17.97,17704.0,17.7212,17.7311,17.7212,17.7311,17704.0
2017-12-01 15:20:00,17.97,17.98,17.97,17.98,8100.0,17.7311,17.741,17.7311,17.741,8100.0
2017-12-01 15:25:00,17.98,17.99,17.97,17.98,16800.0,17.741,17.7508,17.7311,17.741,16800.0
2017-12-01 15:30:00,17.97,18.0,17.97,18.0,61716.0,17.7311,17.7607,17.7311,17.7607,61716.0
2017-12-01 15:35:00,18.0,18.01,17.99,18.0,31724.0,17.7607,17.7706,17.7508,17.7607,31724.0
2017-12-01 15:40:00,18.0,18.04,18.0,18.04,70532.0,17.7607,17.8002,17.7607,17.8002,70532.0
2017-12-01 15:45:00,18.03,18.03,18.0,18.01,104548.0,17.7903,17.7903,17.7607,17.7706,104548.0
2017-12-01 15:50:00,18.02,18.04,18.02,18.03,82012.0,17.7804,17.8002,17.7804,17.7903,82012.0
2017-12-01 15:55:00,18.03,18.04,18.01,18.01,219608.0,17.7903,17.8002,17.7706,17.7706,219608.0
2017-12-04 09:30:00,18.24,18.26,18.16,18.18,270292.0,17.9975,18.0173,17.9186,17.9383,270292.0
2017-12-04 09:35:00,18.19,18.23,18.15,18.23,185088.0,17.9482,17.9877,17.9087,17.9877,185088.0
2017-12-04 09:40:00,18.23,18.25,18.21,18.24,120144.0,17.9877,18.0074,17.9679,17.9975,120144.0
2017-12-04 09:45:00,18.23,18.23,18.15,18.18,130332.0,17.9877,17.9877,17.9087,17.9383,130332.0
2017-12-04 09:50:00,18.19,18.2,18.16,18.16,124260.0,17.9482,17.9581,17.9186,17.9186,124260.0
2017-12-04 09:55:00,18.16,18.16,18.08,18.09,433984.0,17.9186,17.9186,17.8396,17.8495,433984.0
2017-12-04 10:00:00,18.08,18.1,18.01,18.01,259668.0,17.8396,17.8594,17.7706,17.7706,259668.0
2017-12-04 10:05:00,18.0,18.0,17.87,17.93,294512.0,17.7607,17.7607,17.6324,17.6916,294512.0
2017-12-04 10:10:00,17.92,17.95,17.86,17.95,400688.0,17.6818,17.7114,17.6226,17.7114,400688.0
2017-12-04 10:15:00,17.94,17.94,17.84,17.9,264600.0,17.7015,17.7015,17.6028,17.662,264600.0
2017-12-04 10:20:00,17.9,17.98,17.89,17.98,90696.0,17.662,17.741,17.6522,17.741,90696.0
2017-12-04 10:25:00,17.98,17.98,17.94,17.96,143052.0,17.741,17.741,17.7015,17.7212,143052.0
2017-12-04 10:30:00,17.97,17.97,17.89,17.9,69964.0,17.7311,17.7311,17.6522,17.662,69964.0
2017-12-04 10:35:00,17.91,17.97,17.9,17.97,35528.0,17.6719,17.7311,17.662,17.7311,35528.0
2017-12-04 10:40:00,17.95,17.95,17.87,17.87,112820.0,17.7114,17.7114,17.6324,17.6324,112820.0
2017-12-04 10:45:00,17.86,17.86,17.79,17.79,222552.0,17.6226,17.6226,17.5535,17.5535,222552.0
2017-12-04 10:50:00,17.8,17.81,17.72,17.75,201200.0,17.5634,17.5732,17.4844,17.514,201200.0
2017-12-04 10:55:00,17.74,17.75,17.66,17.72,403232.0,17.5042,17.514,17.4252,17.4844,403232.0
2017-12-04 11:00:00,17.72,17.75,17.67,17.71,131096.0,17.4844,17.514,17.4351,17.4746,131096.0
2017-12-04 11:05:00,17.7,17.72,17.67,17.7,110256.0,17.4647,17.4844,17.4351,17.4647,110256.0
2017-12-04 11:10:00,17.69,17.75,17.66,17.74,185416.0,17.4548,17.514,17.4252,17.5042,185416.0
2017-12-04 11:15:00,17.73,17.8,17.73,17.79,67716.0,17.4943,17.5634,17.4943,17.5535,67716.0
2017-12-04 11:20:00,17.81,17.84,17.81,17.82,69928.0,17.5732,17.6028,17.5732,17.5831,69928.0
2017-12-04 11:25:00,17.83,17.84,17.8,17.81,81972.0,17.593,17.6028,17.5634,17.5732,81972.0
2017-12-04 11:30:00,17.82,17.83,17.77,17.78,47796.0,17.5831,17.593,17.5338,17.5436,47796.0
2017-12-04 11:35:00,17.77,17.83,17.76,17.83,113256.0,17.5338,17.593,17.5239,17.593,113256.0
2017-12-04 11:40:00,17.82,17.83,17.78,17.79,99268.0,17.5831,17.593,17.5436,17.5535,99268.0
2017-12-04 11:45:00,17.78,17.78,17.73,17.76,80412.0,17.5436,17.5436,17.4943,17.5239,80412.0
2017-12-04 11:50:00,17.75,17.78,17.74,17.75,45720.0,17.514,17.5436,17.5042,17.514,45720.0
2017-12-04 11:55:00,17.75,17.8,17.75,17.8,29756.0,17.514,17.5634,17.514,17.5634,29756.0
2017-12-04 12:00:00,17.8,17.83,17.8,17.81,56680.0,17.5634,17.593,17.5634,17.5732,56680.0
2017-12-04 12:05:00,17.82,17.84,17.82,17.82,67092.0,17.5831,17.6028,17.5831,17.5831,67092.0
2017-12-04 12:10:00,17.82,17.88,17.82,17.88,69400.0,17.5831,17.6423,17.5831,17.6423,69400.0
2017-12-04 12:15:00,17.87,17.87,17.84,17.84,77780.0,17.6324,17.6324,17.6028,17.6028,77780.0
2017-12-04 12:20:00,17.85,17.85,17.78,17.79,125856.0,17.6127,17.6127,17.5436,17.5535,125856.0
2017-12-04 12:25:00,17.79,17.81,17.77,17.79,43832.0,17.5535,17.5732,17.5338,17.5535,43832.0
2017-12-04 12:30:00,17.81,17.81,17.78,17.79,56548.0,17.5732,17.5732,17.5436,17.5535,56548.0
2017-12-04 12:35:00,17.82,17.82,17.8,17.81,8400.0,17.5831,17.5831,17.5634,17.5732,8400.0
2017-12-04 12:40:00,17.83,17.85,17.83,17.85,21644.0,17.593,17.6127,17.593,17.6127,21644.0
2017-12-04 12:45:00,17.84,17.88,17.84,17.88,15980.0,17.6028,17.6423,17.6028,17.6423,15980.0
2017-12-04 12:50:00,17.88,17.9,17.88,17.89,140900.0,17.6423,17.662,17.6423,17.6522,140900.0
2017-12-04 12:55:00,17.9,17.9,17.89,17.9,13556.0,17.662,17.662,17.6522,17.662,13556.0
2017-12-04 13:00:00,17.91,17.93,17.91,17.93,408060.0,17.6719,17.6916,17.6719,17.6916,408060.0
2017-12-04 13:05:00,17.94,17.95,17.92,17.92,44068.0,17.7015,17.7114,17.6818,17.6818,44068.0
2017-12-04 13:10:00,17.92,17.96,17.92,17.95,81764.0,17.6818,17.7212,17.6818,17.7114,81764.0
2017-12-04 13:15:00,17.95,17.96,17.92,17.93,17104.0,17.7114,17.7212,17.6818,17.6916,17104.0
2017-12-04 13:20:00,17.92,17.94,17.92,17.93,35724.0,17.6818,17.7015,17.6818,17.6916,35724.0
2017-12-04 13:25:00,17.93,17.93,17.9,17.91,23200.0,17.6916,17.6916,17.662,17.6719,23200.0
2017-12-04 13:30:00,17.91,17.92,17.9,17.91,95092.0,17.6719,17.6818,17.662,17.6719,95092.0
2017-12-04 13:35:00,17.91,17.92,17.9,17.92,22764.0,17.6719,17.6818,17.662,17.6818,22764.0
2017-12-04 13:40:00,17.92,17.94,17.92,17.93,61912.0,17.6818,17.7015,17.6818,17.6916,61912.0
2017-12-04 13:45:00,17.93,17.94,17.9,17.9,12628.0,17.6916,17.7015,17.662,17.662,12628.0
2017-12-04 13:50:00,17.9,17.91,17.9,17.9,6800.0,17.662,17.6719,17.662,17.662,6800.0
2017-12-04 13:55:00,17.93,17.95,17.93,17.95,22776.0,17.6916,17.7114,17.6916,17.7114,22776.0
2017-12-04 14:00:00,17.94,17.95,17.92,17.93,14688.0,17.7015,17.7114,17.6818,17.6916,14688.0
2017-12-04 14:05:00,17.92,17.92,17.88,17.88,51168.0,17.6818,17.6818,17.6423,17.6423,51168.0
2017-12-04 14:10:00,17.88,17.89,17.86,17.87,35200.0,17.6423,17.6522,17.6226,17.6324,35200.0
2017-12-04 14:15:00,17.87,17.88,17.82,17.82,43428.0,17.6324,17.6423,17.5831,17.5831,43428.0
2017-12-04 14:20:00,17.82,17.85,17.81,17.81,27556.0,17.5831,17.6127,17.5732,17.5732,27556.0
2017-12-04 14:25:00,17.82,17.82,17.78,17.78,47364.0,17.5831,17.5831,17.5436,17.5436,47364.0
2017-12-04 14:30:00,17.79,17.79,17.73,17.74,121144.0,17.5535,17.5535,17.4943,17.5042,121144.0
2017-12-04 14:35:00,17.76,17.79,17.75,17.78,37084.0,17.5239,17.5535,17.514,17.5436,37084.0
2017-12-04 14:40:00,17.77,17.78,17.73,17.74,52600.0,17.5338,17.5436,17.4943,17.5042,52600.0
2017-12-04 14:45:00,17.75,17.77,17.72,17.73,30508.0,17.514,17.5338,17.4844,17.4943,30508.0
2017-12-04 14:50:00,17.72,17.77,17.72,17.75,37356.0,17.4844,17.5338,17.4844,17.514,37356.0
2017-12-04 14:55:00,17.75,17.76,17.72,17.73,89676.0,17.514,17.5239,17.4844,17.4943,89676.0
2017-12-04 15:00:00,17.73,17.73,17.67,17.72,160936.0,17.4943,17.4943,17.4351,17.4844,160936.0
2017-12-04 15:05:00,17.71,17.74,17.69,17.74,145612.0,17.4746,17.5042,17.4548,17.5042,145612.0
2017-12-04 15:10:00,17.74,17.74,17.71,17.71,13924.0,17.5042,17.5042,17.4746,17.4746,13924.0
2017-12-04 15:15:00,17.71,17.72,17.68,17.68,109780.0,17.4746,17.4844,17.445,17.445,109780.0
2017-12-04 15:20:00,17.68,17.74,17.68,17.74,39968.0,17.445,17.5042,17.445,17.5042,39968.0
2017-12-04 15:25:00,17.74,17.74,17.7,17.71,43776.0,17.5042,17.5042,17.4647,17.4746,43776.0
2017-12-04 15:30:00,17.69,17.73,17.66,17.66,82852.0,17.4548,17.4943,17.4252,17.4252,82852.0
2017-12-04 15:35:00,17.68,17.68,17.6,17.6,223120.0,17.445,17.445,17.366,17.366,223120.0
2017-12-04 15:40:00,17.6,17.62,17.59,17.61,64292.0,17.366,17.3858,17.3562,17.3759,64292.0
2017-12-04 15:45:00,17.6,17.61,17.56,17.57,148936.0,17.366,17.3759,17.3266,17.3364,148936.0
2017-12-04 15:50:00,17.58,17.61,17.57,17.61,198476.0,17.3463,17.3759,17.3364,17.3759,198476.0
2017-12-04 15:55:00,17.6,17.63,17.6,17.6,208456.0,17.366,17.3956,17.366,17.366,208456.0
2017-12-05 09:30:00,17.57,17.65,17.45,17.65,681408.0,17.3364,17.4154,17.218,17.4154,681408.0
2017-12-05 09:35:00,17.66,17.77,17.65,17.74,364820.0,17.4252,17.5338,17.4154,17.5042,364820.0
2017-12-05 09:40:00,17.74,17.82,17.74,17.77,264728.0,17.5042,17.5831,17.5042,17.5338,264728.0
2017-12-05 09:45:00,17.77,17.79,17.76,17.78,178184.0,17.5338,17.5535,17.5239,17.5436,178184.0
2017-12-05 09:50:00,17.78,17.82,17.77,17.77,163568.0,17.5436,17.5831,17.5338,17.5338,163568.0
2017-12-05 09:55:00,17.78,17.87,17.78,17.81,98580.0,17.5436,17.6324,17.5436,17.5732,98580.0
2017-12-05 10:00:00,17.81,17.9,17.81,17.88,260740.0,17.5732,17.662,17.5732,17.6423,260740.0
2017-12-05 10:05:00,17.87,17.87,17.83,17.84,273544.0,17.6324,17.6324,17.593,17.6028,273544.0
2017-12-05 10:10:00,17.84,17.86,17.79,17.81,144352.0,17.6028,17.6226,17.5535,17.5732,144352.0
2017-12-05 10:15:00,17.81,17.88,17.8,17.86,98744.0,17.5732,17.6423,17.5634,17.6226,98744.0
2017-12-05 10:20:00,17.87,17.87,17.82,17.83,44628.0,17.6324,17.6324,17.5831,17.593,44628.0
2017-12-05 10:25:00,17.84,17.86,17.83,17.84,68212.0,17.6028,17.6226,17.593,17.6028,68212.0
2017-12-05 10:30:00,17.84,17.86,17.83,17.86,51200.0,17.6028,17.6226,17.593,17.6226,51200.0
2017-12-05 10:35:00,17.87,17.88,17.84,17.84,80040.0,17.6324,17.6423,17.6028,17.6028,80040.0
2017-12-05 10:40:00,17.84,17.88,17.84,17.87,56252.0,17.6028,17.6423,17.6028,17.6324,56252.0
2017-12-05 10:45:00,17.87,17.9,17.87,17.9,29780.0,17.6324,17.662,17.6324,17.662,29780.0
2017-12-05 10:50:00,17.89,17.89,17.84,17.86,180672.0,17.6522,17.6522,17.6028,17.6226,180672.0
2017-12-05 10:55:00,17.87,17.91,17.86,17.91,116864.0,17.6324,17.6719,17.6226,17.6719,116864.0
2017-12-05 11:00:00,17.91,17.93,17.91,17.93,92500.0,17.6719,17.6916,17.6719,17.6916,92500.0
2017-12-05 11:05:00,17.93,17.95,17.93,17.95,58248.0,17.6916,17.7114,17.6916,17.7114,58248.0
2017-12-05 11:10:00,17.96,18.0,17.96,17.99,155220.0,17.7212,17.7607,17.7212,17.7508,155220.0
2017-12-05 11:15:00,17.99,18.0,17.99,17.99,42080.0,17.7508,17.7607,17.7508,17.7508,42080.0
2017-12-05 11:20:00,17.99,18.01,17.98,17.99,279128.0,17.7508,17.7706,17.741,17.7508,279128.0
2017-12-05 11:25:00,17.99,18.0,17.96,17.97,19400.0,17.7508,17.7607,17.7212,17.7311,19400.0
2017-12-05 11:30:00,17.98,17.99,17.96,17.96,41668.0,17.741,17.7508,17.7212,17.7212,41668.0
2017-12-05 11:35:00,17.97,17.97,17.93,17.93,90484.0,17.7311,17.7311,17.6916,17.6916,90484.0
2017-12-05 11:40:00,17.94,17.96,17.94,17.95,39400.0,17.7015,17.7212,17.7015,17.7114,39400.0
2017-12-05 11:45:00,17.95,17.96,17.94,17.95,26812.0,17.7114,17.7212,17.7015,17.7114,26812.0
2017-12-05 11:50:00,17.95,17.96,17.93,17.93,80592.0,17.7114,17.7212,17.6916,17.6916,80592.0
2017-12-05 11:55:00,17.92,17.92,17.86,17.88,68548.0,17.6818,17.6818,17.6226,17.6423,68548.0
2017-12-05 12:00:00,17.87,17.88,17.84,17.85,136548.0,17.6324,17.6423,17.6028,17.6127,136548.0
2017-12-05 12:05:00,17.85,17.85,17.83,17.84,82540.0,17.6127,17.6127,17.593,17.6028,82540.0
2017-12-05 12:10:00,17.85,17.87,17.84,17.87,49612.0,17.6127,17.6324,17.6028,17.6324,49612.0
2017-12-05 12:15:00,17.86,17.86,17.84,17.86,78000.0,17.6226,17.6226,17.6028,17.6226,78000.0
2017-12-05 12:20:00,17.86,17.86,17.8,17.82,33200.0,17.6226,17.6226,17.5634,17.5831,33200.0
2017-12-05 12:25:00,17.84,17.86,17.84,17.85,46960.0,17.6028,17.6226,17.6028,17.6127,46960.0
2017-12-05 12:30:00,17.85,17.87,17.85,17.87,30528.0,17.6127,17.6324,17.6127,17.6324,30528.0
2017-12-05 12:35:00,17.88,17.88,17.86,17.88,12876.0,17.6423,17.6423,17.6226,17.6423,12876.0
2017-12-05 12:40:00,17.88,17.89,17.86,17.88,25404.0,17.6423,17.6522,17.6226,17.6423,25404.0
2017-12-05 12:45:00,17.89,17.89,17.86,17.87,31200.0,17.6522,17.6522,17.6226,17.6324,31200.0
2017-12-05 12:50:00,17.86,17.86,17.84,17.85,9600.0,17.6226,17.6226,17.6028,17.6127,9600.0
2017-12-05 12:55:00,17.85,17.86,17.77,17.78,48492.0,17.6127,17.6226,17.5338,17.5436,48492.0
2017-12-05 13:00:00,17.79,17.79,17.76,17.79,65428.0,17.5535,17.5535,17.5239,17.5535,65428.0
2017-12-05 13:05:00,17.78,17.78,17.75,17.75,88036.0,17.5436,17.5436,17.514,17.514,88036.0
2017-12-05 13:10:00,17.75,17.79,17.74,17.79,22072.0,17.514,17.5535,17.5042,17.5535,22072.0
2017-12-05 13:15:00,17.77,17.82,17.75,17.82,42064.0,17.5338,17.5831,17.514,17.5831,42064.0
2017-12-05 13:20:00,17.82,17.85,17.82,17.84,56476.0,17.5831,17.6127,17.5831,17.6028,56476.0
2017-12-05 13:25:00,17.83,17.84,17.82,17.82,5360.0,17.593,17.6028,17.5831,17.5831,5360.0
2017-12-05 13:30:00,17.84,17.84,17.82,17.82,31032.0,17.6028,17.6028,17.5831,17.5831,31032.0
2017-12-05 13:35:00,17.83,17.86,17.83,17.84,20000.0,17.593,17.6226,17.593,17.6028,20000.0
2017-12-05 13:40:00,17.83,17.84,17.82,17.84,28816.0,17.593,17.6028,17.5831,17.6028,28816.0
2017-12-05 13:45:00,17.83,17.84,17.8,17.82,240520.0,17.593,17.6028,17.5634,17.5831,240520.0
2017-12-05 13:50:00,17.84,17.84,17.82,17.82,11600.0,17.6028,17.6028,17.5831,17.5831,11600.0
2017-12-05 13:55:00,17.81,17.82,17.81,17.82,6600.0,17.5732,17.5831,17.5732,17.5831,6600.0
2017-12-05 14:00:00,17.81,17.82,17.8,17.8,13600.0,17.5732,17.5831,17.5634,17.5634,13600.0
2017-12-05 14:05:00,17.81,17.81,17.8,17.81,6416.0,17.5732,17.5732,17.5634,17.5732,6416.0
2017-12-05 14:10:00,17.81,17.81,17.77,17.77,51192.0,17.5732,17.5732,17.5338,17.5338,51192.0
2017-12-05 14:15:00,17.77,17.78,17.74,17.75,34312.0,17.5338,17.5436,17.5042,17.514,34312.0
2017-12-05 14:20:00,17.75,17.75,17.7,17.73,68196.0,17.514,17.514,17.4647,17.4943,68196.0
2017-12-05 14:25:00,17.74,17.75,17.73,17.73,9220.0,17.5042,17.514,17.4943,17.4943,9220.0
2017-12-05 14:30:00,17.72,17.72,17.69,17.7,43200.0,17.4844,17.4844,17.4548,17.4647,43200.0
2017-12-05 14:35:00,17.71,17.72,17.68,17.68,122160.0,17.4746,17.4844,17.445,17.445,122160.0
2017-12-05 14:40:00,17.71,17.71,17.68,17.69,20800.0,17.4746,17.4746,17.445,17.4548,20800.0
2017-12-05 14:45:00,17.68,17.68,17.65,17.66,36416.0,17.445,17.445,17.4154,17.4252,36416.0
2017-12-05 14:50:00,17.66,17.67,17.65,17.65,35540.0,17.4252,17.4351,17.4154,17.4154,35540.0
2017-12-05 14:55:00,17.65,17.66,17.6,17.62,66468.0,17.4154,17.4252,17.366,17.3858,66468.0
2017-12-05 15:00:00,17.63,17.67,17.62,17.66,57984.0,17.3956,17.4351,17.3858,17.4252,57984.0
2017-12-05 15:05:00,17.65,17.67,17.64,17.65,53600.0,17.4154,17.4351,17.4055,17.4154,53600.0
2017-12-05 15:10:00,17.64,17.7,17.64,17.7,28820.0,17.4055,17.4647,17.4055,17.4647,28820.0
2017-12-05 15:15:00,17.68,17.68,17.61,17.64,84452.0,17.445,17.445,17.3759,17.4055,84452.0
2017-12-05 15:20:00,17.63,17.68,17.63,17.68,42560.0,17.3956,17.445,17.3956,17.445,42560.0
2017-12-05 15:25:00,17.68,17.71,17.67,17.68,66008.0,17.445,17.4746,17.4351,17.445,66008.0
2017-12-05 15:30:00,17.68,17.68,17.65,17.65,69608.0,17.445,17.445,17.4154,17.4154,69608.0
2017-12-05 15:35:00,17.65,17.66,17.64,17.64,17020.0,17.4154,17.4252,17.4055,17.4055,17020.0
2017-12-05 15:40:00,17.64,17.68,17.63,17.66,72456.0,17.4055,17.445,17.3956,17.4252,72456.0
2017-12-05 15:45:00,17.66,17.66,17.61,17.62,103840.0,17.4252,17.4252,17.3759,17.3858,103840.0
2017-12-05 15:50:00,17.62,17.62,17.58,17.6,62948.0,17.3858,17.3858,17.3463,17.366,62948.0
2017-12-05 15:55:00,17.61,17.65,17.6,17.61,307692.0,17.3759,17.4154,17.366,17.3759,307692.0
2017-12-06 09:30:00,17.48,17.59,17.44,17.57,459008.0,17.2476,17.3562,17.2082,17.3364,459008.0
2017-12-06 09:35:00,17.57,17.68,17.55,17.67,259748.0,17.3364,17.445,17.3167,17.4351,259748.0
2017-12-06 09:40:00,17.68,17.7,17.66,17.68,186100.0,17.445,17.4647,17.4252,17.445,186100.0
2017-12-06 09:45:00,17.67,17.67,17.6,17.6,141496.0,17.4351,17.4351,17.366,17.366,141496.0
2017-12-06 09:50:00,17.6,17.65,17.59,17.64,79960.0,17.366,17.4154,17.3562,17.4055,79960.0
2017-12-06 09:55:00,17.64,17.7,17.64,17.66,225508.0,17.4055,17.4647,17.4055,17.4252,225508.0
2017-12-06 10:00:00,17.67,17.75,17.67,17.7,176448.0,17.4351,17.514,17.4351,17.4647,176448.0
2017-12-06 10:05:00,17.72,17.72,17.69,17.7,56732.0,17.4844,17.4844,17.4548,17.4647,56732.0
2017-12-06 10:10:00,17.71,17.71,17.63,17.64,46000.0,17.4746,17.4746,17.3956,17.4055,46000.0
2017-12-06 10:15:00,17.65,17.66,17.64,17.65,49096.0,17.4154,17.4252,17.4055,17.4154,49096.0
2017-12-06 10:20:00,17.66,17.69,17.66,17.66,50568.0,17.4252,17.4548,17.4252,17.4252,50568.0
2017-12-06 10:25:00,17.68,17.7,17.67,17.68,40096.0,17.445,17.4647,17.4351,17.445,40096.0
2017-12-06 10:30:00,17.69,17.7,17.66,17.66,99272.0,17.4548,17.4647,17.4252,17.4252,99272.0
2017-12-06 10:35:00,17.65,17.66,17.57,17.58,113928.0,17.4154,17.4252,17.3364,17.3463,113928.0
2017-12-06 10:40:00,17.6,17.64,17.6,17.63,49412.0,17.366,17.4055,17.366,17.3956,49412.0
2017-12-06 10:45:00,17.63,17.68,17.62,17.66,42380.0,17.3956,17.445,17.3858,17.4252,42380.0
2017-12-06 10:50:00,17.66,17.66,17.65,17.66,28040.0,17.4252,17.4252,17.4154,17.4252,28040.0
2017-12-06 10:55:00,17.68,17.73,17.68,17.73,69400.0,17.445,17.4943,17.445,17.4943,69400.0
2017-12-06 11:00:00,17.72,17.72,17.7,17.71,28832.0,17.4844,17.4844,17.4647,17.4746,28832.0
2017-12-06 11:05:00,17.71,17.71,17.69,17.71,33688.0,17.4746,17.4746,17.4548,17.4746,33688.0
2017-12-06 11:10:00,17.73,17.73,17.71,17.72,69932.0,17.4943,17.4943,17.4746,17.4844,69932.0
2017-12-06 11:15:00,17.71,17.73,17.71,17.71,14800.0,17.4746,17.4943,17.4746,17.4746,14800.0
2017-12-06 11:20:00,17.72,17.78,17.72,17.75,75120.0,17.4844,17.5436,17.4844,17.514,75120.0
2017-12-06 11:25:00,17.74,17.74,17.68,17.69,98812.0,17.5042,17.5042,17.445,17.4548,98812.0
2017-12-06 11:30:00,17.69,17.69,17.67,17.67,76400.0,17.4548,17.4548,17.4351,17.4351,76400.0
2017-12-06 11:35:00,17.69,17.7,17.68,17.69,88400.0,17.4548,17.4647,17.445,17.4548,88400.0
2017-12-06 11:40:00,17.7,17.71,17.7,17.7,32596.0,17.4647,17.4746,17.4647,17.4647,32596.0
2017-12-06 11:45:00,17.7,17.73,17.7,17.7,23292.0,17.4647,17.4943,17.4647,17.4647,23292.0
2017-12-06 11:50:00,17.7,17.71,17.7,17.71,24520.0,17.4647,17.4746,17.4647,17.4746,24520.0
2017-12-06 11:55:00,17.69,17.71,17.67,17.71,25800.0,17.4548,17.4746,17.4351,17.4746,25800.0
2017-12-06 12:00:00,17.71,17.71,17.7,17.7,25100.0,17.4746,17.4746,17.4647,17.4647,25100.0
2017-12-06 12:05:00,17.7,17.72,17.7,17.71,10400.0,17.4647,17.4844,17.4647,17.4746,10400.0
2017-12-06 12:10:00,17.72,17.73,17.72,17.72,12848.0,17.4844,17.4943,17.4844,17.4844,12848.0
2017-12-06 12:15:00,17.72,17.72,17.67,17.67,10400.0,17.4844,17.4844,17.4351,17.4351,10400.0
2017-12-06 12:20:00,17.66,17.68,17.66,17.67,21800.0,17.4252,17.445,17.4252,17.4351,21800.0
2017-12-06 12:25:00,17.67,17.67,17.63,17.63,18272.0,17.4351,17.4351,17.3956,17.3956,18272.0
2017-12-06 12:30:00,17.63,17.64,17.63,17.64,11600.0,17.3956,17.4055,17.3956,17.4055,11600.0
2017-12-06 12:35:00,17.64,17.66,17.63,17.65,16724.0,17.4055,17.4252,17.3956,17.4154,16724.0
2017-12-06 12:40:00,17.66,17.68,17.65,17.68,10544.0,17.4252,17.445,17.4154,17.445,10544.0
2017-12-06 12:45:00,17.68,17.69,17.67,17.69,4512.0,17.445,17.4548,17.4351,17.4548,4512.0
2017-12-06 12:50:00,17.69,17.7,17.68,17.68,33200.0,17.4548,17.4647,17.445,17.445,33200.0
2017-12-06 12:55:00,17.68,17.68,17.67,17.67,9200.0,17.445,17.445,17.4351,17.4351,9200.0
2017-12-06 13:00:00,17.65,17.66,17.65,17.66,19552.0,17.4154,17.4252,17.4154,17.4252,19552.0
2017-12-06 13:05:00,17.65,17.66,17.64,17.64,25484.0,17.4154,17.4252,17.4055,17.4055,25484.0
2017-12-06 13:10:00,17.64,17.66,17.64,17.65,6400.0,17.4055,17.4252,17.4055,17.4154,6400.0
2017-12-06 13:15:00,17.67,17.68,17.66,17.66,19272.0,17.4351,17.445,17.4252,17.4252,19272.0
2017-12-06 13:20:00,17.67,17.67,17.66,17.66,25296.0,17.4351,17.4351,17.4252,17.4252,25296.0
2017-12-06 13:25:00,17.67,17.68,17.67,17.67,16800.0,17.4351,17.445,17.4351,17.4351,16800.0
2017-12-06 13:30:00,17.67,17.7,17.67,17.7,28128.0,17.4351,17.4647,17.4351,17.4647,28128.0
2017-12-06 13:35:00,17.71,17.73,17.71,17.72,43400.0,17.4746,17.4943,17.4746,17.4844,43400.0
2017-12-06 13:40:00,17.72,17.74,17.72,17.74,13280.0,17.4844,17.5042,17.4844,17.5042,13280.0
2017-12-06 13:45:00,17.75,17.75,17.74,17.74,32856.0,17.514,17.514,17.5042,17.5042,32856.0
2017-12-06 13:50:00,17.74,17.75,17.74,17.75,19072.0,17.5042,17.514,17.5042,17.514,19072.0
2017-12-06 13:55:00,17.74,17.75,17.73,17.75,2360.0,17.5042,17.514,17.4943,17.514,2360.0
2017-12-06 14:00:00,17.75,17.81,17.75,17.81,133824.0,17.514,17.5732,17.514,17.5732,133824.0
2017-12-06 14:05:00,17.81,17.82,17.77,17.78,91800.0,17.5732,17.5831,17.5338,17.5436,91800.0
2017-12-06 14:10:00,17.78,17.78,17.75,17.76,57828.0,17.5436,17.5436,17.514,17.5239,57828.0
2017-12-06 14:15:00,17.76,17.77,17.76,17.77,5600.0,17.5239,17.5338,17.5239,17.5338,5600.0
2017-12-06 14:20:00,17.77,17.78,17.76,17.77,8900.0,17.5338,17.5436,17.5239,17.5338,8900.0
2017-12-06 14:25:00,17.79,17.79,17.75,17.78,62984.0,17.5535,17.5535,17.514,17.5436,62984.0
2017-12-06 14:30:00,17.76,17.77,17.76,17.76,24268.0,17.5239,17.5338,17.5239,17.5239,24268.0
2017-12-06 14:35:00,17.77,17.81,17.77,17.77,51316.0,17.5338,17.5732,17.5338,17.5338,51316.0
2017-12-06 14:40:00,17.79,17.79,17.78,17.78,14800.0,17.5535,17.5535,17.5436,17.5436,14800.0
2017-12-06 14:45:00,17.79,17.79,17.77,17.77,5732.0,17.5535,17.5535,17.5338,17.5338,5732.0
2017-12-06 14:50:00,17.77,17.78,17.77,17.77,18880.0,17.5338,17.5436,17.5338,17.5338,18880.0
2017-12-06 14:55:00,17.77,17.79,17.77,17.79,11176.0,17.5338,17.5535,17.5338,17.5535,11176.0
2017-12-06 15:00:00,17.79,17.8,17.79,17.8,31688.0,17.5535,17.5634,17.5535,17.5634,31688.0
2017-12-06 15:05:00,17.81,17.81,17.8,17.81,21600.0,17.5732,17.5732,17.5634,17.5732,21600.0
2017-12-06 15:10:00,17.81,17.83,17.81,17.81,70524.0,17.5732,17.593,17.5732,17.5732,70524.0
2017-12-06 15:15:00,17.81,17.83,17.78,17.79,62036.0,17.5732,17.593,17.5436,17.5535,62036.0
2017-12-06 15:20:00,17.79,17.8,17.78,17.78,39720.0,17.5535,17.5634,17.5436,17.5436,39720.0
2017-12-06 15:25:00,17.77,17.79,17.77,17.79,24400.0,17.5338,17.5535,17.5338,17.5535,24400.0
2017-12-06 15:30:00,17.78,17.79,17.77,17.77,24400.0,17.5436,17.5535,17.5338,17.5338,24400.0
2017-12-06 15:35:00,17.77,17.78,17.76,17.77,60420.0,17.5338,17.5436,17.5239,17.5338,60420.0
2017-12-06 15:40:00,17.77,17.77,17.75,17.76,32700.0,17.5338,17.5338,17.514,17.5239,32700.0
2017-12-06 15:45:00,17.76,17.78,17.75,17.75,438968.0,17.5239,17.5436,17.514,17.514,438968.0
2017-12-06 15:50:00,17.75,17.76,17.73,17.76,109712.0,17.514,17.5239,17.4943,17.5239,109712.0
2017-12-06 15:55:00,17.76,17.78,17.74,17.77,174884.0,17.5239,17.5436,17.5042,17.5338,174884.0
2017-12-07 09:30:00,17.77,17.83,17.73,17.79,278324.0,17.5338,17.593,17.4943,17.5535,278324.0
2017-12-07 09:35:00,17.8,17.88,17.8,17.86,213924.0,17.5634,17.6423,17.5634,17.6226,213924.0
2017-12-07 09:40:00,17.86,17.87,17.79,17.79,204840.0,17.6226,17.6324,17.5535,17.5535,204840.0
2017-12-07 09:45:00,17.81,17.84,17.8,17.83,160820.0,17.5732,17.6028,17.5634,17.593,160820.0
2017-12-07 09:50:00,17.82,17.86,17.82,17.83,72156.0,17.5831,17.6226,17.5831,17.593,72156.0
2017-12-07 09:55:00,17.83,17.84,17.81,17.83,76192.0,17.593,17.6028,17.5732,17.593,76192.0
2017-12-07 10:00:00,17.83,17.83,17.77,17.8,125992.0,17.593,17.593,17.5338,17.5634,125992.0
2017-12-07 10:05:00,17.81,17.82,17.75,17.75,123688.0,17.5732,17.5831,17.514,17.514,123688.0
2017-12-07 10:10:00,17.75,17.81,17.75,17.79,105628.0,17.514,17.5732,17.514,17.5535,105628.0
2017-12-07 10:15:00,17.79,17.83,17.77,17.8,152340.0,17.5535,17.593,17.5338,17.5634,152340.0
2017-12-07 10:20:00,17.8,17.85,17.8,17.84,107080.0,17.5634,17.6127,17.5634,17.6028,107080.0
2017-12-07 10:25:00,17.85,17.88,17.85,17.87,62468.0,17.6127,17.6423,17.6127,17.6324,62468.0
2017-12-07 10:30:00,17.88,17.94,17.87,17.93,128192.0,17.6423,17.7015,17.6324,17.6916,128192.0
2017-12-07 10:35:00,17.93,17.96,17.92,17.96,122520.0,17.6916,17.7212,17.6818,17.7212,122520.0
2017-12-07 10:40:00,17.97,17.97,17.94,17.97,43848.0,17.7311,17.7311,17.7015,17.7311,43848.0
2017-12-07 10:45:00,17.97,17.97,17.95,17.95,27600.0,17.7311,17.7311,17.7114,17.7114,27600.0
2017-12-07 10:50:00,17.95,17.95,17.93,17.93,32552.0,17.7114,17.7114,17.6916,17.6916,32552.0
2017-12-07 10:55:00,17.93,17.96,17.93,17.96,27832.0,17.6916,17.7212,17.6916,17.7212,27832.0
2017-12-07 11:00:00,17.96,17.97,17.93,17.94,48688.0,17.7212,17.7311,17.6916,17.7015,48688.0
2017-12-07 11:05:00,17.93,17.93,17.88,17.88,92012.0,17.6916,17.6916,17.6423,17.6423,92012.0
2017-12-07 11:10:00,17.88,17.91,17.88,17.91,31200.0,17.6423,17.6719,17.6423,17.6719,31200.0
2017-12-07 11:15:00,17.91,17.91,17.89,17.91,24520.0,17.6719,17.6719,17.6522,17.6719,24520.0
2017-12-07 11:20:00,17.91,17.92,17.9,17.91,20324.0,17.6719,17.6818,17.662,17.6719,20324.0
2017-12-07 11:25:00,17.91,17.94,17.9,17.93,37412.0,17.6719,17.7015,17.662,17.6916,37412.0
2017-12-07 11:30:00,17.93,17.95,17.93,17.94,62816.0,17.6916,17.7114,17.6916,17.7015,62816.0
2017-12-07 11:35:00,17.95,17.96,17.94,17.95,17020.0,17.7114,17.7212,17.7015,17.7114,17020.0
2017-12-07 11:40:00,17.96,17.96,17.94,17.94,11600.0,17.7212,17.7212,17.7015,17.7015,11600.0
2017-12-07 11:45:00,17.96,17.96,17.94,17.95,20000.0,17.7212,17.7212,17.7015,17.7114,20000.0
2017-12-07 11:50:00,17.94,17.96,17.94,17.96,19200.0,17.7015,17.7212,17.7015,17.7212,19200.0
2017-12-07 11:55:00,17.97,17.99,17.97,17.98,30392.0,17.7311,17.7508,17.7311,17.741,30392.0
2017-12-07 12:00:00,17.98,17.98,17.93,17.93,44620.0,17.741,17.741,17.6916,17.6916,44620.0
2017-12-07 12:05:00,17.93,17.96,17.93,17.96,29600.0,17.6916,17.7212,17.6916,17.7212,29600.0
2017-12-07 12:10:00,17.96,17.96,17.93,17.93,41200.0,17.7212,17.7212,17.6916,17.6916,41200.0
2017-12-07 12:15:00,17.95,17.95,17.95,17.95,3800.0,17.7114,17.7114,17.7114,17.7114,3800.0
2017-12-07 12:20:00,17.95,17.96,17.95,17.96,19440.0,17.7114,17.7212,17.7114,17.7212,19440.0
2017-12-07 12:25:00,17.92,17.93,17.92,17.93,2000.0,17.6818,17.6916,17.6818,17.6916,2000.0
2017-12-07 12:30:00,17.95,17.95,17.94,17.95,740.0,17.7114,17.7114,17.7015,17.7114,740.0
2017-12-07 12:35:00,17.95,17.95,17.93,17.95,12416.0,17.7114,17.7114,17.6916,17.7114,12416.0
2017-12-07 12:40:00,17.95,17.96,17.95,17.95,14000.0,17.7114,17.7212,17.7114,17.7114,14000.0
2017-12-07 12:45:00,17.95,17.97,17.95,17.97,3628.0,17.7114,17.7311,17.7114,17.7311,3628.0
2017-12-07 12:50:00,17.97,17.98,17.97,17.98,4800.0,17.7311,17.741,17.7311,17.741,4800.0
2017-12-07 12:55:00,17.97,17.97,17.96,17.96,5064.0,17.7311,17.7311,17.7212,17.7212,5064.0
2017-12-07 13:00:00,17.97,17.98,17.92,17.93,73236.0,17.7311,17.741,17.6818,17.6916,73236.0
2017-12-07 13:05:00,17.93,17.94,17.92,17.93,44400.0,17.6916,17.7015,17.6818,17.6916,44400.0
2017-12-07 13:10:00,17.93,17.94,17.93,17.93,7128.0,17.6916,17.7015,17.6916,17.6916,7128.0
2017-12-07 13:15:00,17.91,17.93,17.91,17.93,6592.0,17.6719,17.6916,17.6719,17.6916,6592.0
2017-12-07 13:20:00,17.93,17.94,17.92,17.94,12908.0,17.6916,17.7015,17.6818,17.7015,12908.0
2017-12-07 13:25:00,17.93,17.95,17.93,17.94,25020.0,17.6916,17.7114,17.6916,17.7015,25020.0
2017-12-07 13:30:00,17.94,17.95,17.94,17.95,33128.0,17.7015,17.7114,17.7015,17.7114,33128.0
2017-12-07 13:35:00,17.96,17.96,17.96,17.96,5600.0,17.7212,17.7212,17.7212,17.7212,5600.0
2017-12-07 13:40:00,17.95,17.95,17.94,17.94,10200.0,17.7114,17.7114,17.7015,17.7015,10200.0
2017-12-07 13:45:00,17.94,17.94,17.89,17.89,75436.0,17.7015,17.7015,17.6522,17.6522,75436.0
2017-12-07 13:50:00,17.88,17.88,17.87,17.88,10556.0,17.6423,17.6423,17.6324,17.6423,10556.0
2017-12-07 13:55:00,17.9,17.91,17.9,17.91,5200.0,17.662,17.6719,17.662,17.6719,5200.0
2017-12-07 14:00:00,17.91,17.92,17.91,17.91,12000.0,17.6719,17.6818,17.6719,17.6719,12000.0
2017-12-07 14:05:00,17.91,17.91,17.9,17.91,12448.0,17.6719,17.6719,17.662,17.6719,12448.0
2017-12-07 14:10:00,17.9,17.9,17.89,17.89,15600.0,17.662,17.662,17.6522,17.6522,15600.0
2017-12-07 14:15:00,17.9,17.91,17.89,17.91,17408.0,17.662,17.6719,17.6522,17.6719,17408.0
2017-12-07 14:20:00,17.9,17.9,17.87,17.87,19600.0,17.662,17.662,17.6324,17.6324,19600.0
2017-12-07 14:25:00,17.88,17.88,17.85,17.86,35256.0,17.6423,17.6423,17.6127,17.6226,35256.0
2017-12-07 14:30:00,17.86,17.86,17.82,17.84,45684.0,17.6226,17.6226,17.5831,17.6028,45684.0
2017-12-07 14:35:00,17.84,17.84,17.8,17.82,97040.0,17.6028,17.6028,17.5634,17.5831,97040.0
2017-12-07 14:40:00,17.81,17.84,17.8,17.8,35892.0,17.5732,17.6028,17.5634,17.5634,35892.0
2017-12-07 14:45:00,17.8,17.86,17.79,17.85,33832.0,17.5634,17.6226,17.5535,17.6127,33832.0
2017-12-07 14:50:00,17.86,17.87,17.86,17.86,6576.0,17.6226,17.6324,17.6226,17.6226,6576.0
2017-12-07 14:55:00,17.86,17.87,17.85,17.87,22000.0,17.6226,17.6324,17.6127,17.6324,22000.0
2017-12-07 15:00:00,17.88,17.88,17.86,17.88,15600.0,17.6423,17.6423,17.6226,17.6423,15600.0
2017-12-07 15:05:00,17.88,17.88,17.86,17.86,15400.0,17.6423,17.6423,17.6226,17.6226,15400.0
2017-12-07 15:10:00,17.86,17.86,17.85,17.86,14456.0,17.6226,17.6226,17.6127,17.6226,14456.0
2017-12-07 15:15:00,17.87,17.89,17.87,17.87,39872.0,17.6324,17.6522,17.6324,17.6324,39872.0
2017-12-07 15:20:00,17.88,17.91,17.86,17.9,73120.0,17.6423,17.6719,17.6226,17.662,73120.0
2017-12-07 15:25:00,17.9,17.91,17.9,17.9,18400.0,17.662,17.6719,17.662,17.662,18400.0
2017-12-07 15:30:00,17.9,17.91,17.88,17.91,61600.0,17.662,17.6719,17.6423,17.6719,61600.0
2017-12-07 15:35:00,17.91,17.91,17.91,17.91,37332.0,17.6719,17.6719,17.6719,17.6719,37332.0
2017-12-07 15:40:00,17.9,17.91,17.89,17.9,45564.0,17.662,17.6719,17.6522,17.662,45564.0
2017-12-07 15:45:00,17.9,17.91,17.89,17.9,308472.0,17.662,17.6719,17.6522,17.662,308472.0
2017-12-07 15:50:00,17.9,17.91,17.88,17.9,137060.0,17.662,17.6719,17.6423,17.662,137060.0
2017-12-07 15:55:00,17.9,17.92,17.87,17.89,248140.0,17.662,17.6818,17.6324,17.6522,248140.0
2017-12-08 09:30:00,18.15,18.23,18.15,18.21,322748.0,17.9087,17.9877,17.9087,17.9679,322748.0
2017-12-08 09:35:00,18.22,18.24,18.18,18.18,234544.0,17.9778,17.9975,17.9383,17.9383,234544.0
2017-12-08 09:40:00,18.18,18.2,18.14,18.2,88516.0,17.9383,17.9581,17.8989,17.9581,88516.0
2017-12-08 09:45:00,18.19,18.22,18.18,18.18,130944.0,17.9482,17.9778,17.9383,17.9383,130944.0
2017-12-08 09:50:00,18.18,18.19,18.16,18.16,43156.0,17.9383,17.9482,17.9186,17.9186,43156.0
2017-12-08 09:55:00,18.18,18.2,18.17,18.18,82204.0,17.9383,17.9581,17.9285,17.9383,82204.0
2017-12-08 10:00:00,18.18,18.2,18.16,18.17,121940.0,17.9383,17.9581,17.9186,17.9285,121940.0
2017-12-08 10:05:00,18.18,18.2,18.17,18.18,32500.0,17.9383,17.9581,17.9285,17.9383,32500.0
2017-12-08 10:10:00,18.18,18.21,18.18,18.21,41776.0,17.9383,17.9679,17.9383,17.9679,41776.0
2017-12-08 10:15:00,18.2,18.21,18.15,18.19,46792.0,17.9581,17.9679,17.9087,17.9482,46792.0
2017-12-08 10:20:00,18.18,18.2,18.17,18.17,16288.0,17.9383,17.9581,17.9285,17.9285,16288.0
2017-12-08 10:25:00,18.17,18.19,18.16,18.18,28700.0,17.9285,17.9482,17.9186,17.9383,28700.0
2017-12-08 10:30:00,18.18,18.18,18.15,18.16,74040.0,17.9383,17.9383,17.9087,17.9186,74040.0
2017-12-08 10:35:00,18.17,18.18,18.16,18.18,32400.0,17.9285,17.9383,17.9186,17.9383,32400.0
2017-12-08 10:40:00,18.15,18.18,18.15,18.17,62796.0,17.9087,17.9383,17.9087,17.9285,62796.0
2017-12-08 10:45:00,18.18,18.19,18.16,18.19,46536.0,17.9383,17.9482,17.9186,17.9482,46536.0
2017-12-08 10:50:00,18.17,18.17,18.16,18.16,8000.0,17.9285,17.9285,17.9186,17.9186,8000.0
2017-12-08 10:55:00,18.16,18.18,18.16,18.18,16888.0,17.9186,17.9383,17.9186,17.9383,16888.0
2017-12-08 11:00:00,18.18,18.18,18.18,18.18,36400.0,17.9383,17.9383,17.9383,17.9383,36400.0
2017-12-08 11:05:00,18.19,18.2,18.18,18.18,40180.0,17.9482,17.9581,17.9383,17.9383,40180.0
2017-12-08 11:10:00,18.18,18.18,18.17,18.17,12340.0,17.9383,17.9383,17.9285,17.9285,12340.0
2017-12-08 11:15:00,18.17,18.17,18.16,18.17,11900.0,17.9285,17.9285,17.9186,17.9285,11900.0
2017-12-08 11:20:00,18.17,18.17,18.16,18.16,9572.0,17.9285,17.9285,17.9186,17.9186,9572.0
2017-12-08 11:25:00,18.14,18.14,18.08,18.09,105256.0,17.8989,17.8989,17.8396,17.8495,105256.0
2017-12-08 11:30:00,18.09,18.09,18.05,18.05,23940.0,17.8495,17.8495,17.81,17.81,23940.0
2017-12-08 11:35:00,18.03,18.09,18.03,18.09,28400.0,17.7903,17.8495,17.7903,17.8495,28400.0
2017-12-08 11:40:00,18.09,18.1,18.09,18.1,55188.0,17.8495,17.8594,17.8495,17.8594,55188.0
2017-12-08 11:45:00,18.1,18.11,18.09,18.11,20456.0,17.8594,17.8693,17.8495,17.8693,20456.0
2017-12-08 11:50:00,18.11,18.11,18.1,18.1,11200.0,17.8693,17.8693,17.8594,17.8594,11200.0
2017-12-08 11:55:00,18.09,18.1,18.09,18.09,41948.0,17.8495,17.8594,17.8495,17.8495,41948.0
2017-12-08 12:00:00,18.09,18.09,18.08,18.08,1900.0,17.8495,17.8495,17.8396,17.8396,1900.0
2017-12-08 12:05:00,18.08,18.11,18.08,18.11,8476.0,17.8396,17.8693,17.8396,17.8693,8476.0
2017-12-08 12:10:00,18.11,18.13,18.11,18.12,21420.0,17.8693,17.889,17.8693,17.8791,21420.0
2017-12-08 12:15:00,18.12,18.14,18.12,18.14,57812.0,17.8791,17.8989,17.8791,17.8989,57812.0
2017-12-08 12:20:00,18.14,18.14,18.14,18.14,20000.0,17.8989,17.8989,17.8989,17.8989,20000.0
2017-12-08 12:25:00,18.15,18.16,18.14,18.16,61308.0,17.9087,17.9186,17.8989,17.9186,61308.0
2017-12-08 12:30:00,18.16,18.17,18.15,18.15,40436.0,17.9186,17.9285,17.9087,17.9087,40436.0
2017-12-08 12:35:00,18.14,18.14,18.13,18.13,8400.0,17.8989,17.8989,17.889,17.889,8400.0
2017-12-08 12:40:00,18.14,18.15,18.14,18.15,17500.0,17.8989,17.9087,17.8989,17.9087,17500.0
2017-12-08 12:45:00,18.15,18.16,18.14,18.14,13304.0,17.9087,17.9186,17.8989,17.8989,13304.0
2017-12-08 12:50:00,18.14,18.14,18.13,18.14,47864.0,17.8989,17.8989,17.889,17.8989,47864.0
2017-12-08 12:55:00,18.14,18.14,18.11,18.11,66672.0,17.8989,17.8989,17.8693,17.8693,66672.0
2017-12-08 13:00:00,18.11,18.12,18.11,18.12,27600.0,17.8693,17.8791,17.8693,17.8791,27600.0
2017-12-08 13:05:00,18.12,18.13,18.12,18.13,14092.0,17.8791,17.889,17.8791,17.889,14092.0
2017-12-08 13:10:00,18.13,18.14,18.12,18.12,36000.0,17.889,17.8989,17.8791,17.8791,36000.0
2017-12-08 13:15:00,18.11,18.14,18.11,18.14,39200.0,17.8693,17.8989,17.8693,17.8989,39200.0
2017-12-08 13:20:00,18.14,18.15,18.13,18.13,30008.0,17.8989,17.9087,17.889,17.889,30008.0
2017-12-08 13:25:00,18.13,18.13,18.12,18.13,12600.0,17.889,17.889,17.8791,17.889,12600.0
2017-12-08 13:30:00,18.13,18.13,18.12,18.13,17600.0,17.889,17.889,17.8791,17.889,17600.0
2017-12-08 13:35:00,18.13,18.13,18.11,18.13,6356.0,17.889,17.889,17.8693,17.889,6356.0
2017-12-08 13:40:00,18.13,18.13,18.11,18.12,29944.0,17.889,17.889,17.8693,17.8791,29944.0
2017-12-08 13:45:00,18.11,18.12,18.1,18.11,14340.0,17.8693,17.8791,17.8594,17.8693,14340.0
2017-12-08 13:50:00,18.1,18.1,18.09,18.1,24776.0,17.8594,17.8594,17.8495,17.8594,24776.0
2017-12-08 13:55:00,18.11,18.11,18.1,18.11,31140.0,17.8693,17.8693,17.8594,17.8693,31140.0
2017-12-08 14:00:00,18.11,18.11,18.1,18.1,32604.0,17.8693,17.8693,17.8594,17.8594,32604.0
2017-12-08 14:05:00,18.1,18.1,18.09,18.09,11200.0,17.8594,17.8594,17.8495,17.8495,11200.0
2017-12-08 14:10:00,18.09,18.09,18.07,18.07,56800.0,17.8495,17.8495,17.8298,17.8298,56800.0
2017-12-08 14:15:00,18.07,18.08,18.05,18.05,38524.0,17.8298,17.8396,17.81,17.81,38524.0
2017-12-08 14:20:00,18.05,18.05,17.99,18.0,90104.0,17.81,17.81,17.7508,17.7607,90104.0
2017-12-08 14:25:00,18.01,18.04,18.01,18.03,57312.0,17.7706,17.8002,17.7706,17.7903,57312.0
2017-12-08 14:30:00,18.03,18.03,18.0,18.02,69676.0,17.7903,17.7903,17.7607,17.7804,69676.0
2017-12-08 14:35:00,18.02,18.05,18.02,18.05,25000.0,17.7804,17.81,17.7804,17.81,25000.0
2017-12-08 14:40:00,18.04,18.05,18.04,18.04,24800.0,17.8002,17.81,17.8002,17.8002,24800.0
2017-12-08 14:45:00,18.04,18.05,18.04,18.04,59208.0,17.8002,17.81,17.8002,17.8002,59208.0
2017-12-08 14:50:00,18.05,18.06,18.05,18.05,64364.0,17.81,17.8199,17.81,17.81,64364.0
2017-12-08 14:55:00,18.03,18.03,18.03,18.03,22148.0,17.7903,17.7903,17.7903,17.7903,22148.0
2017-12-08 15:00:00,18.05,18.05,18.04,18.04,11900.0,17.81,17.81,17.8002,17.8002,11900.0
2017-12-08 15:05:00,18.04,18.05,18.03,18.04,34772.0,17.8002,17.81,17.7903,17.8002,34772.0
2017-12-08 15:10:00,18.04,18.04,18.03,18.03,27704.0,17.8002,17.8002,17.7903,17.7903,27704.0
2017-12-08 15:15:00,18.03,18.03,18.0,18.02,43788.0,17.7903,17.7903,17.7607,17.7804,43788.0
2017-12-08 15:20:00,18.03,18.06,18.03,18.06,55032.0,17.7903,17.8199,17.7903,17.8199,55032.0
2017-12-08 15:25:00,18.06,18.06,18.04,18.05,64672.0,17.8199,17.8199,17.8002,17.81,64672.0
2017-12-08 15:30:00,18.05,18.05,18.03,18.03,72120.0,17.81,17.81,17.7903,17.7903,72120.0
2017-12-08 15:35:00,18.03,18.04,18.02,18.03,80200.0,17.7903,17.8002,17.7804,17.7903,80200.0
2017-12-08 15:40:00,18.03,18.04,18.02,18.03,55080.0,17.7903,17.8002,17.7804,17.7903,55080.0
2017-12-08 15:45:00,18.03,18.03,18.0,18.0,191868.0,17.7903,17.7903,17.7607,17.7607,191868.0
2017-12-08 15:50:00,18.0,18.03,18.0,18.03,98096.0,17.7607,17.7903,17.7607,17.7903,98096.0
2017-12-08 15:55:00,18.03,18.05,18.02,18.04,308092.0,17.7903,17.81,17.7804,17.8002,308092.0
2017-12-11 09:30:00,18.06,18.16,18.06,18.14,207360.0,17.8199,17.9186,17.8199,17.8989,207360.0
2017-12-11 09:35:00,18.15,18.17,18.12,18.16,79088.0,17.9087,17.9285,17.8791,17.9186,79088.0
2017-12-11 09:40:00,18.16,18.18,18.13,18.13,114600.0,17.9186,17.9383,17.889,17.889,114600.0
2017-12-11 09:45:00,18.14,18.14,18.11,18.12,76316.0,17.8989,17.8989,17.8693,17.8791,76316.0
2017-12-11 09:50:00,18.12,18.13,18.11,18.11,95076.0,17.8791,17.889,17.8693,17.8693,95076.0
2017-12-11 09:55:00,18.11,18.15,18.09,18.15,76336.0,17.8693,17.9087,17.8495,17.9087,76336.0
2017-12-11 10:00:00,18.15,18.16,18.14,18.14,39960.0,17.9087,17.9186,17.8989,17.8989,39960.0
2017-12-11 10:05:00,18.15,18.18,18.14,18.18,102872.0,17.9087,17.9383,17.8989,17.9383,102872.0
2017-12-11 10:10:00,18.18,18.18,18.15,18.17,48800.0,17.9383,17.9383,17.9087,17.9285,48800.0
2017-12-11 10:15:00,18.16,18.17,18.14,18.16,91492.0,17.9186,17.9285,17.8989,17.9186,91492.0
2017-12-11 10:20:00,18.15,18.15,18.12,18.14,39380.0,17.9087,17.9087,17.8791,17.8989,39380.0
2017-12-11 10:25:00,18.13,18.16,18.13,18.15,41768.0,17.889,17.9186,17.889,17.9087,41768.0
2017-12-11 10:30:00,18.15,18.18,18.15,18.18,22460.0,17.9087,17.9383,17.9087,17.9383,22460.0
2017-12-11 10:35:00,18.18,18.19,18.16,18.17,90640.0,17.9383,17.9482,17.9186,17.9285,90640.0
2017-12-11 10:40:00,18.18,18.18,18.16,18.17,44480.0,17.9383,17.9383,17.9186,17.9285,44480.0
2017-12-11 10:45:00,18.18,18.18,18.18,18.18,9032.0,17.9383,17.9383,17.9383,17.9383,9032.0
2017-12-11 10:50:00,18.17,18.18,18.17,18.18,96200.0,17.9285,17.9383,17.9285,17.9383,96200.0
2017-12-11 10:55:00,18.18,18.18,18.15,18.15,46464.0,17.9383,17.9383,17.9087,17.9087,46464.0
2017-12-11 11:00:00,18.15,18.16,18.12,18.13,69624.0,17.9087,17.9186,17.8791,17.889,69624.0
2017-12-11 11:05:00,18.13,18.15,18.13,18.13,41056.0,17.889,17.9087,17.889,17.889,41056.0
2017-12-11 11:10:00,18.12,18.16,18.12,18.16,30660.0,17.8791,17.9186,17.8791,17.9186,30660.0
2017-12-11 11:15:00,18.16,18.17,18.15,18.17,7600.0,17.9186,17.9285,17.9087,17.9285,7600.0
2017-12-11 11:20:00,18.18,18.2,18.18,18.2,34040.0,17.9383,17.9581,17.9383,17.9581,34040.0
2017-12-11 11:25:00,18.2,18.2,18.18,18.18,25900.0,17.9581,17.9581,17.9383,17.9383,25900.0
2017-12-11 11:30:00,18.18,18.19,18.18,18.19,16368.0,17.9383,17.9482,17.9383,17.9482,16368.0
2017-12-11 11:35:00,18.19,18.2,18.19,18.2,14600.0,17.9482,17.9581,17.9482,17.9581,14600.0
2017-12-11 11:40:00,18.2,18.2,18.19,18.19,5464.0,17.9581,17.9581,17.9482,17.9482,5464.0
2017-12-11 11:45:00,18.19,18.21,18.19,18.21,33632.0,17.9482,17.9679,17.9482,17.9679,33632.0
2017-12-11 11:50:00,18.21,18.23,18.21,18.23,76184.0,17.9679,17.9877,17.9679,17.9877,76184.0
2017-12-11 11:55:00,18.23,18.23,18.22,18.22,43616.0,17.9877,17.9877,17.9778,17.9778,43616.0
2017-12-11 12:00:00,18.22,18.23,18.22,18.23,14436.0,17.9778,17.9877,17.9778,17.9877,14436.0
2017-12-11 12:05:00,18.24,18.26,18.24,18.25,92524.0,17.9975,18.0173,17.9975,18.0074,92524.0
2017-12-11 12:10:00,18.25,18.26,18.25,18.25,7536.0,18.0074,18.0173,18.0074,18.0074,7536.0
2017-12-11 12:15:00,18.25,18.27,18.25,18.27,12008.0,18.0074,18.0271,18.0074,18.0271,12008.0
2017-12-11 12:20:00,18.26,18.27,18.25,18.26,8768.0,18.0173,18.0271,18.0074,18.0173,8768.0
2017-12-11 12:25:00,18.27,18.28,18.27,18.28,22312.0,18.0271,18.037,18.0271,18.037,22312.0
2017-12-11 12:30:00,18.29,18.3,18.29,18.3,246588.0,18.0469,18.0567,18.0469,18.0567,246588.0
2017-12-11 12:35:00,18.3,18.3,18.3,18.3,16600.0,18.0567,18.0567,18.0567,18.0567,16600.0
2017-12-11 12:40:00,18.3,18.31,18.29,18.29,21880.0,18.0567,18.0666,18.0469,18.0469,21880.0
2017-12-11 12:45:00,18.3,18.31,18.3,18.3,28176.0,18.0567,18.0666,18.0567,18.0567,28176.0
2017-12-11 12:50:00,18.3,18.31,18.29,18.31,12400.0,18.0567,18.0666,18.0469,18.0666,12400.0
2017-12-11 12:55:00,18.31,18.33,18.31,18.33,40260.0,18.0666,18.0863,18.0666,18.0863,40260.0
2017-12-11 13:00:00,18.33,18.33,18.31,18.31,17368.0,18.0863,18.0863,18.0666,18.0666,17368.0
2017-12-11 13:05:00,18.32,18.34,18.32,18.33,45840.0,18.0765,18.0962,18.0765,18.0863,45840.0
2017-12-11 13:10:00,18.33,18.33,18.3,18.3,65200.0,18.0863,18.0863,18.0567,18.0567,65200.0
2017-12-11 13:15:00,18.3,18.31,18.3,18.31,46440.0,18.0567,18.0666,18.0567,18.0666,46440.0
2017-12-11 13:20:00,18.29,18.29,18.29,18.29,24800.0,18.0469,18.0469,18.0469,18.0469,24800.0
2017-12-11 13:25:00,18.3,18.3,18.29,18.29,8000.0,18.0567,18.0567,18.0469,18.0469,8000.0
2017-12-11 13:30:00,18.29,18.29,18.28,18.29,18824.0,18.0469,18.0469,18.037,18.0469,18824.0
2017-12-11 13:35:00,18.28,18.29,18.28,18.28,12396.0,18.037,18.0469,18.037,18.037,12396.0
2017-12-11 13:40:00,18.28,18.29,18.28,18.29,4400.0,18.037,18.0469,18.037,18.0469,4400.0
2017-12-11 13:45:00,18.28,18.29,18.28,18.28,4200.0,18.037,18.0469,18.037,18.037,4200.0
2017-12-11 13:50:00,18.28,18.29,18.28,18.29,2340.0,18.037,18.0469,18.037,18.0469,2340.0
2017-12-11 13:55:00,18.29,18.31,18.29,18.3,20796.0,18.0469,18.0666,18.0469,18.0567,20796.0
2017-12-11 14:00:00,18.31,18.31,18.31,18.31,960.0,18.0666,18.0666,18.0666,18.0666,960.0
2017-12-11 14:05:00,18.3,18.3,18.29,18.3,18932.0,18.0567,18.0567,18.0469,18.0567,18932.0
2017-12-11 14:10:00,18.3,18.32,18.3,18.31,6720.0,18.0567,18.0765,18.0567,18.0666,6720.0
2017-12-11 14:15:00,18.3,18.3,18.3,18.3,3400.0,18.0567,18.0567,18.0567,18.0567,3400.0
2017-12-11 14:20:00,18.3,18.31,18.29,18.31,10300.0,18.0567,18.0666,18.0469,18.0666,10300.0
2017-12-11 14:25:00,18.3,18.3,18.29,18.29,10700.0,18.0567,18.0567,18.0469,18.0469,10700.0
2017-12-11 14:30:00,18.28,18.29,18.28,18.29,3200.0,18.037,18.0469,18.037,18.0469,3200.0
2017-12-11 14:35:00,18.29,18.3,18.28,18.3,6560.0,18.0469,18.0567,18.037,18.0567,6560.0
2017-12-11 14:40:00,18.3,18.3,18.3,18.3,1600.0,18.0567,18.0567,18.0567,18.0567,1600.0
2017-12-11 14:45:00,18.3,18.3,18.28,18.28,7400.0,18.0567,18.0567,18.037,18.037,7400.0
2017-12-11 14:50:00,18.28,18.29,18.27,18.28,18472.0,18.037,18.0469,18.0271,18.037,18472.0
2017-12-11 14:55:00,18.28,18.29,18.28,18.29,20724.0,18.037,18.0469,18.037,18.0469,20724.0
2017-12-11 15:00:00,18.29,18.29,18.28,18.28,21996.0,18.0469,18.0469,18.037,18.037,21996.0
2017-12-11 15:05:00,18.29,18.29,18.28,18.29,7620.0,18.0469,18.0469,18.037,18.0469,7620.0
2017-12-11 15:10:00,18.29,18.3,18.29,18.3,15304.0,18.0469,18.0567,18.0469,18.0567,15304.0
2017-12-11 15:15:00,18.3,18.3,18.27,18.27,37424.0,18.0567,18.0567,18.0271,18.0271,37424.0
2017-12-11 15:20:00,18.27,18.28,18.26,18.28,10572.0,18.0271,18.037,18.0173,18.037,10572.0
2017-12-11 15:25:00,18.28,18.28,18.27,18.28,19936.0,18.037,18.037,18.0271,18.037,19936.0
2017-12-11 15:30:00,18.28,18.29,18.28,18.29,58000.0,18.037,18.0469,18.037,18.0469,58000.0
2017-12-11 15:35:00,18.29,18.3,18.28,18.3,24000.0,18.0469,18.0567,18.037,18.0567,24000.0
2017-12-11 15:40:00,18.3,18.3,18.28,18.28,22368.0,18.0567,18.0567,18.037,18.037,22368.0
2017-12-11 15:45:00,18.28,18.3,18.28,18.3,118072.0,18.037,18.0567,18.037,18.0567,118072.0
2017-12-11 15:50:00,18.3,18.31,18.3,18.31,112752.0,18.0567,18.0666,18.0567,18.0666,112752.0
2017-12-11 15:55:00,18.31,18.33,18.3,18.33,277284.0,18.0666,18.0863,18.0567,18.0863,277284.0
2017-12-12 09:30:00,18.31,18.32,18.27,18.27,208064.0,18.0666,18.0765,18.0271,18.0271,208064.0
2017-12-12 09:35:00,18.27,18.27,18.2,18.25,284356.0,18.0271,18.0271,17.9581,18.0074,284356.0
2017-12-12 09:40:00,18.25,18.29,18.24,18.27,223596.0,18.0074,18.0469,17.9975,18.0271,223596.0
2017-12-12 09:45:00,18.28,18.3,18.24,18.26,96116.0,18.037,18.0567,17.9975,18.0173,96116.0
2017-12-12 09:50:00,18.25,18.28,18.24,18.26,92324.0,18.0074,18.037,17.9975,18.0173,92324.0
2017-12-12 09:55:00,18.26,18.3,18.26,18.29,50948.0,18.0173,18.0567,18.0173,18.0469,50948.0
2017-12-12 10:00:00,18.31,18.33,18.31,18.31,77268.0,18.0666,18.0863,18.0666,18.0666,77268.0
2017-12-12 10:05:00,18.3,18.32,18.28,18.31,59720.0,18.0567,18.0765,18.037,18.0666,59720.0
2017-12-12 10:10:00,18.31,18.31,18.29,18.3,14672.0,18.0666,18.0666,18.0469,18.0567,14672.0
2017-12-12 10:15:00,18.29,18.31,18.28,18.3,24836.0,18.0469,18.0666,18.037,18.0567,24836.0
2017-12-12 10:20:00,18.3,18.3,18.29,18.29,24704.0,18.0567,18.0567,18.0469,18.0469,24704.0
2017-12-12 10:25:00,18.3,18.3,18.28,18.29,24400.0,18.0567,18.0567,18.037,18.0469,24400.0
2017-12-12 10:30:00,18.27,18.27,18.24,18.26,28948.0,18.0271,18.0271,17.9975,18.0173,28948.0
2017-12-12 10:35:00,18.26,18.3,18.26,18.3,30388.0,18.0173,18.0567,18.0173,18.0567,30388.0
2017-12-12 10:40:00,18.29,18.29,18.27,18.27,11988.0,18.0469,18.0469,18.0271,18.0271,11988.0
2017-12-12 10:45:00,18.28,18.28,18.27,18.27,6984.0,18.037,18.037,18.0271,18.0271,6984.0
2017-12-12 10:50:00,18.28,18.3,18.28,18.3,56760.0,18.037,18.0567,18.037,18.0567,56760.0
2017-12-12 10:55:00,18.32,18.33,18.3,18.3,14400.0,18.0765,18.0863,18.0567,18.0567,14400.0
2017-12-12 11:00:00,18.32,18.32,18.3,18.31,18848.0,18.0765,18.0765,18.0567,18.0666,18848.0
2017-12-12 11:05:00,18.32,18.35,18.32,18.35,18720.0,18.0765,18.1061,18.0765,18.1061,18720.0
2017-12-12 11:10:00,18.34,18.36,18.34,18.36,59748.0,18.0962,18.1159,18.0962,18.1159,59748.0
2017-12-12 11:15:00,18.35,18.35,18.34,18.34,12692.0,18.1061,18.1061,18.0962,18.0962,12692.0
2017-12-12 11:20:00,18.34,18.34,18.32,18.33,12528.0,18.0962,18.0962,18.0765,18.0863,12528.0
2017-12-12 11:25:00,18.33,18.36,18.33,18.36,31000.0,18.0863,18.1159,18.0863,18.1159,31000.0
2017-12-12 11:30:00,18.36,18.38,18.36,18.37,14436.0,18.1159,18.1357,18.1159,18.1258,14436.0
2017-12-12 11:35:00,18.37,18.37,18.34,18.36,43876.0,18.1258,18.1258,18.0962,18.1159,43876.0
2017-12-12 11:40:00,18.36,18.36,18.36,18.36,10400.0,18.1159,18.1159,18.1159,18.1159,10400.0
2017-12-12 11:45:00,18.36,18.38,18.36,18.37,48248.0,18.1159,18.1357,18.1159,18.1258,48248.0
2017-12-12 11:50:00,18.38,18.38,18.35,18.36,24548.0,18.1357,18.1357,18.1061,18.1159,24548.0
2017-12-12 11:55:00,18.36,18.36,18.36,18.36,1940.0,18.1159,18.1159,18.1159,18.1159,1940.0
2017-12-12 12:00:00,18.36,18.37,18.36,18.37,42800.0,18.1159,18.1258,18.1159,18.1258,42800.0
2017-12-12 12:05:00,18.36,18.37,18.36,18.37,20456.0,18.1159,18.1258,18.1159,18.1258,20456.0
2017-12-12 12:10:00,18.37,18.38,18.36,18.38,27532.0,18.1258,18.1357,18.1159,18.1357,27532.0
2017-12-12 12:15:00,18.36,18.36,18.36,18.36,3800.0,18.1159,18.1159,18.1159,18.1159,3800.0
2017-12-12 12:20:00,18.36,18.36,18.35,18.36,19800.0,18.1159,18.1159,18.1061,18.1159,19800.0
2017-12-12 12:25:00,18.37,18.37,18.31,18.32,9520.0,18.1258,18.1258,18.0666,18.0765,9520.0
2017-12-12 12:30:00,18.32,18.34,18.31,18.34,19712.0,18.0765,18.0962,18.0666,18.0962,19712.0
2017-12-12 12:35:00,18.33,18.34,18.33,18.34,2800.0,18.0863,18.0962,18.0863,18.0962,2800.0
2017-12-12 12:40:00,18.33,18.34,18.33,18.34,33600.0,18.0863,18.0962,18.0863,18.0962,33600.0
2017-12-12 12:45:00,18.34,18.35,18.32,18.32,6300.0,18.0962,18.1061,18.0765,18.0765,6300.0
2017-12-12 12:50:00,18.31,18.32,18.31,18.32,51268.0,18.0666,18.0765,18.0666,18.0765,51268.0
2017-12-12 12:55:00,18.32,18.33,18.31,18.31,6828.0,18.0765,18.0863,18.0666,18.0666,6828.0
2017-12-12 13:00:00,18.29,18.29,18.28,18.29,25264.0,18.0469,18.0469,18.037,18.0469,25264.0
2017-12-12 13:05:00,18.3,18.31,18.3,18.3,4000.0,18.0567,18.0666,18.0567,18.0567,4000.0
2017-12-12 13:10:00,18.3,18.32,18.3,18.32,29956.0,18.0567,18.0765,18.0567,18.0765,29956.0
2017-12-12 13:15:00,18.32,18.32,18.32,18.32,10800.0,18.0765,18.0765,18.0765,18.0765,10800.0
2017-12-12 13:20:00,18.31,18.32,18.31,18.31,9288.0,18.0666,18.0765,18.0666,18.0666,9288.0
2017-12-12 13:25:00,18.3,18.3,18.3,18.3,23600.0,18.0567,18.0567,18.0567,18.0567,23600.0
2017-12-12 13:30:00,18.29,18.29,18.28,18.28,24600.0,18.0469,18.0469,18.037,18.037,24600.0
2017-12-12 13:35:00,18.29,18.3,18.29,18.3,6000.0,18.0469,18.0567,18.0469,18.0567,6000.0
2017-12-12 13:40:00,18.3,18.3,18.28,18.29,4200.0,18.0567,18.0567,18.037,18.0469,4200.0
2017-12-12 13:45:00,18.28,18.28,18.27,18.27,5456.0,18.037,18.037,18.0271,18.0271,5456.0
2017-12-12 13:50:00,18.25,18.25,18.22,18.22,74796.0,18.0074,18.0074,17.9778,17.9778,74796.0
2017-12-12 13:55:00,18.22,18.24,18.21,18.23,121920.0,17.9778,17.9975,17.9679,17.9877,121920.0
2017-12-12 14:00:00,18.23,18.23,18.21,18.23,13200.0,17.9877,17.9877,17.9679,17.9877,13200.0
2017-12-12 14:05:00,18.25,18.25,18.24,18.25,4400.0,18.0074,18.0074,17.9975,18.0074,4400.0
2017-12-12 14:10:00,18.26,18.27,18.25,18.27,36000.0,18.0173,18.0271,18.0074,18.0271,36000.0
2017-12-12 14:15:00,18.28,18.29,18.27,18.28,65200.0,18.037,18.0469,18.0271,18.037,65200.0
2017-12-12 14:20:00,18.29,18.29,18.28,18.28,42904.0,18.0469,18.0469,18.037,18.037,42904.0
2017-12-12 14:25:00,18.28,18.29,18.28,18.29,15844.0,18.037,18.0469,18.037,18.0469,15844.0
2017-12-12 14:30:00,18.3,18.3,18.29,18.3,18728.0,18.0567,18.0567,18.0469,18.0567,18728.0
2017-12-12 14:35:00,18.3,18.31,18.3,18.3,22400.0,18.0567,18.0666,18.0567,18.0567,22400.0
2017-12-12 14:40:00,18.31,18.31,18.3,18.3,4480.0,18.0666,18.0666,18.0567,18.0567,4480.0
2017-12-12 14:45:00,18.3,18.31,18.29,18.31,20400.0,18.0567,18.0666,18.0469,18.0666,20400.0
2017-12-12 14:50:00,18.32,18.32,18.32,18.32,6092.0,18.0765,18.0765,18.0765,18.0765,6092.0
2017-12-12 14:55:00,18.32,18.32,18.31,18.32,37360.0,18.0765,18.0765,18.0666,18.0765,37360.0
2017-12-12 15:00:00,18.32,18.32,18.31,18.31,6400.0,18.0765,18.0765,18.0666,18.0666,6400.0
2017-12-12 15:05:00,18.31,18.31,18.31,18.31,552.0,18.0666,18.0666,18.0666,18.0666,552.0
2017-12-12 15:10:00,18.31,18.31,18.3,18.3,8800.0,18.0666,18.0666,18.0567,18.0567,8800.0
2017-12-12 15:15:00,18.31,18.31,18.3,18.3,3608.0,18.0666,18.0666,18.0567,18.0567,3608.0
2017-12-12 15:20:00,18.29,18.29,18.28,18.29,61376.0,18.0469,18.0469,18.037,18.0469,61376.0
2017-12-12 15:25:00,18.28,18.29,18.28,18.29,15200.0,18.037,18.0469,18.037,18.0469,15200.0
2017-12-12 15:30:00,18.28,18.29,18.27,18.28,12648.0,18.037,18.0469,18.0271,18.037,12648.0
2017-12-12 15:35:00,18.29,18.3,18.28,18.29,25280.0,18.0469,18.0567,18.037,18.0469,25280.0
2017-12-12 15:40:00,18.29,18.29,18.27,18.28,79020.0,18.0469,18.0469,18.0271,18.037,79020.0
2017-12-12 15:45:00,18.28,18.29,18.27,18.28,30428.0,18.037,18.0469,18.0271,18.037,30428.0
2017-12-12 15:50:00,18.26,18.26,18.25,18.26,91176.0,18.0173,18.0173,18.0074,18.0173,91176.0
2017-12-12 15:55:00,18.26,18.28,18.25,18.28,331340.0,18.0173,18.037,18.0074,18.037,331340.0
2017-12-13 09:30:00,18.42,18.46,18.4,18.46,115632.0,18.1751,18.2146,18.1554,18.2146,115632.0
2017-12-13 09:35:00,18.46,18.46,18.41,18.42,87340.0,18.2146,18.2146,18.1653,18.1751,87340.0
2017-12-13 09:40:00,18.42,18.46,18.42,18.42,85460.0,18.1751,18.2146,18.1751,18.1751,85460.0
2017-12-13 09:45:00,18.42,18.44,18.4,18.44,82172.0,18.1751,18.1949,18.1554,18.1949,82172.0
2017-12-13 09:50:00,18.44,18.46,18.44,18.46,34036.0,18.1949,18.2146,18.1949,18.2146,34036.0
2017-12-13 09:55:00,18.46,18.46,18.43,18.43,66980.0,18.2146,18.2146,18.185,18.185,66980.0
2017-12-13 10:00:00,18.43,18.43,18.42,18.43,16400.0,18.185,18.185,18.1751,18.185,16400.0
2017-12-13 10:05:00,18.41,18.41,18.37,18.37,285256.0,18.1653,18.1653,18.1258,18.1258,285256.0
2017-12-13 10:10:00,18.38,18.39,18.37,18.39,20948.0,18.1357,18.1455,18.1258,18.1455,20948.0
2017-12-13 10:15:00,18.39,18.41,18.37,18.38,16468.0,18.1455,18.1653,18.1258,18.1357,16468.0
2017-12-13 10:20:00,18.38,18.39,18.37,18.39,18128.0,18.1357,18.1455,18.1258,18.1455,18128.0
2017-12-13 10:25:00,18.37,18.39,18.36,18.38,27540.0,18.1258,18.1455,18.1159,18.1357,27540.0
2017-12-13 10:30:00,18.39,18.39,18.37,18.39,28876.0,18.1455,18.1455,18.1258,18.1455,28876.0
2017-12-13 10:35:00,18.4,18.42,18.4,18.42,22508.0,18.1554,18.1751,18.1554,18.1751,22508.0
2017-12-13 10:40:00,18.41,18.43,18.41,18.41,44680.0,18.1653,18.185,18.1653,18.1653,44680.0
2017-12-13 10:45:00,18.41,18.41,18.39,18.41,66024.0,18.1653,18.1653,18.1455,18.1653,66024.0
2017-12-13 10:50:00,18.4,18.43,18.4,18.42,10400.0,18.1554,18.185,18.1554,18.1751,10400.0
2017-12-13 10:55:00,18.42,18.43,18.42,18.43,34272.0,18.1751,18.185,18.1751,18.185,34272.0
2017-12-13 11:00:00,18.43,18.43,18.42,18.43,14640.0,18.185,18.185,18.1751,18.185,14640.0
2017-12-13 11:05:00,18.42,18.44,18.42,18.43,15200.0,18.1751,18.1949,18.1751,18.185,15200.0
2017-12-13 11:10:00,18.44,18.46,18.43,18.43,21396.0,18.1949,18.2146,18.185,18.185,21396.0
2017-12-13 11:15:00,18.44,18.44,18.43,18.44,42536.0,18.1949,18.1949,18.185,18.1949,42536.0
2017-12-13 11:20:00,18.43,18.43,18.42,18.43,4800.0,18.185,18.185,18.1751,18.185,4800.0
2017-12-13 11:25:00,18.44,18.44,18.42,18.42,7200.0,18.1949,18.1949,18.1751,18.1751,7200.0
2017-12-13 11:30:00,18.42,18.43,18.42,18.42,16960.0,18.1751,18.185,18.1751,18.1751,16960.0
2017-12-13 11:35:00,18.42,18.42,18.4,18.41,22800.0,18.1751,18.1751,18.1554,18.1653,22800.0
2017-12-13 11:40:00,18.41,18.41,18.38,18.38,23680.0,18.1653,18.1653,18.1357,18.1357,23680.0
2017-12-13 11:45:00,18.39,18.41,18.39,18.4,25600.0,18.1455,18.1653,18.1455,18.1554,25600.0
2017-12-13 11:50:00,18.41,18.41,18.38,18.4,34800.0,18.1653,18.1653,18.1357,18.1554,34800.0
2017-12-13 11:55:00,18.4,18.4,18.39,18.39,13200.0,18.1554,18.1554,18.1455,18.1455,13200.0
2017-12-13 12:00:00,18.39,18.39,18.33,18.34,85416.0,18.1455,18.1455,18.0863,18.0962,85416.0
2017-12-13 12:05:00,18.34,18.35,18.32,18.32,46444.0,18.0962,18.1061,18.0765,18.0765,46444.0
2017-12-13 12:10:00,18.33,18.34,18.32,18.32,68564.0,18.0863,18.0962,18.0765,18.0765,68564.0
2017-12-13 12:15:00,18.33,18.34,18.32,18.34,8000.0,18.0863,18.0962,18.0765,18.0962,8000.0
2017-12-13 12:20:00,18.34,18.36,18.34,18.35,3800.0,18.0962,18.1159,18.0962,18.1061,3800.0
2017-12-13 12:25:00,18.37,18.37,18.36,18.36,2476.0,18.1258,18.1258,18.1159,18.1159,2476.0
2017-12-13 12:30:00,18.37,18.37,18.36,18.36,48800.0,18.1258,18.1258,18.1159,18.1159,48800.0
2017-12-13 12:35:00,18.36,18.36,18.3,18.3,39588.0,18.1159,18.1159,18.0567,18.0567,39588.0
2017-12-13 12:40:00,18.3,18.32,18.3,18.32,30060.0,18.0567,18.0765,18.0567,18.0765,30060.0
2017-12-13 12:45:00,18.34,18.36,18.34,18.34,18000.0,18.0962,18.1159,18.0962,18.0962,18000.0
2017-12-13 12:50:00,18.35,18.35,18.34,18.34,4000.0,18.1061,18.1061,18.0962,18.0962,4000.0
2017-12-13 12:55:00,18.35,18.35,18.35,18.35,1200.0,18.1061,18.1061,18.1061,18.1061,1200.0
2017-12-13 13:00:00,18.35,18.35,18.35,18.35,2000.0,18.1061,18.1061,18.1061,18.1061,2000.0
2017-12-13 13:05:00,18.35,18.36,18.35,18.36,11084.0,18.1061,18.1159,18.1061,18.1159,11084.0
2017-12-13 13:10:00,18.36,18.36,18.34,18.34,8400.0,18.1159,18.1159,18.0962,18.0962,8400.0
2017-12-13 13:15:00,18.33,18.33,18.32,18.33,5120.0,18.0863,18.0863,18.0765,18.0863,5120.0
2017-12-13 13:20:00,18.34,18.34,18.33,18.34,20800.0,18.0962,18.0962,18.0863,18.0962,20800.0
2017-12-13 13:25:00,18.34,18.34,18.33,18.33,14212.0,18.0962,18.0962,18.0863,18.0863,14212.0
2017-12-13 13:30:00,18.34,18.34,18.29,18.3,79712.0,18.0962,18.0962,18.0469,18.0567,79712.0
2017-12-13 13:35:00,18.3,18.32,18.29,18.31,8852.0,18.0567,18.0765,18.0469,18.0666,8852.0
2017-12-13 13:40:00,18.32,18.32,18.32,18.32,10000.0,18.0765,18.0765,18.0765,18.0765,10000.0
2017-12-13 13:45:00,18.33,18.33,18.32,18.32,19888.0,18.0863,18.0863,18.0765,18.0765,19888.0
2017-12-13 13:50:00,18.32,18.33,18.32,18.32,34400.0,18.0765,18.0863,18.0765,18.0765,34400.0
2017-12-13 13:55:00,18.32,18.32,18.31,18.32,1200.0,18.0765,18.0765,18.0666,18.0765,1200.0
2017-12-13 14:00:00,18.33,18.43,18.33,18.42,110544.0,18.0863,18.185,18.0863,18.1751,110544.0
2017-12-13 14:05:00,18.36,18.39,18.35,18.37,40852.0,18.1159,18.1455,18.1061,18.1258,40852.0
2017-12-13 14:10:00,18.37,18.37,18.37,18.37,600.0,18.1258,18.1258,18.1258,18.1258,600.0
2017-12-13 14:15:00,18.36,18.37,18.36,18.37,80976.0,18.1159,18.1258,18.1159,18.1258,80976.0
2017-12-13 14:20:00,18.37,18.37,18.36,18.36,6000.0,18.1258,18.1258,18.1159,18.1159,6000.0
2017-12-13 14:25:00,18.37,18.39,18.37,18.38,12000.0,18.1258,18.1455,18.1258,18.1357,12000.0
2017-12-13 14:30:00,18.39,18.42,18.38,18.42,63484.0,18.1455,18.1751,18.1357,18.1751,63484.0
2017-12-13 14:35:00,18.41,18.41,18.39,18.39,12000.0,18.1653,18.1653,18.1455,18.1455,12000.0
2017-12-13 14:40:00,18.38,18.4,18.38,18.4,3200.0,18.1357,18.1554,18.1357,18.1554,3200.0
2017-12-13 14:45:00,18.4,18.41,18.4,18.41,26800.0,18.1554,18.1653,18.1554,18.1653,26800.0
2017-12-13 14:50:00,18.41,18.41,18.4,18.4,23600.0,18.1653,18.1653,18.1554,18.1554,23600.0
2017-12-13 14:55:00,18.4,18.44,18.4,18.43,47856.0,18.1554,18.1949,18.1554,18.185,47856.0
2017-12-13 15:00:00,18.42,18.42,18.4,18.41,42000.0,18.1751,18.1751,18.1554,18.1653,42000.0
2017-12-13 15:05:00,18.41,18.41,18.39,18.39,18000.0,18.1653,18.1653,18.1455,18.1455,18000.0
2017-12-13 15:10:00,18.38,18.4,18.38,18.4,24400.0,18.1357,18.1554,18.1357,18.1554,24400.0
2017-12-13 15:15:00,18.4,18.42,18.4,18.41,14000.0,18.1554,18.1751,18.1554,18.1653,14000.0
2017-12-13 15:20:00,18.42,18.43,18.41,18.42,58000.0,18.1751,18.185,18.1653,18.1751,58000.0
2017-12-13 15:25:00,18.41,18.41,18.38,18.38,13072.0,18.1653,18.1653,18.1357,18.1357,13072.0
2017-12-13 15:30:00,18.38,18.4,18.37,18.4,46400.0,18.1357,18.1554,18.1258,18.1554,46400.0
2017-12-13 15:35:00,18.4,18.42,18.39,18.4,42900.0,18.1554,18.1751,18.1455,18.1554,42900.0
2017-12-13 15:40:00,18.4,18.4,18.38,18.39,53724.0,18.1554,18.1554,18.1357,18.1455,53724.0
2017-12-13 15:45:00,18.39,18.4,18.38,18.4,271136.0,18.1455,18.1554,18.1357,18.1554,271136.0
2017-12-13 15:50:00,18.4,18.4,18.33,18.34,261740.0,18.1554,18.1554,18.0863,18.0962,261740.0
2017-12-13 15:55:00,18.34,18.36,18.33,18.34,196152.0,18.0962,18.1159,18.0863,18.0962,196152.0
2017-12-14 09:30:00,18.41,18.44,18.39,18.43,115912.0,18.1653,18.1949,18.1455,18.185,115912.0
2017-12-14 09:35:00,18.43,18.43,18.36,18.38,28656.0,18.185,18.185,18.1159,18.1357,28656.0
2017-12-14 09:40:00,18.38,18.42,18.37,18.4,52764.0,18.1357,18.1751,18.1258,18.1554,52764.0
2017-12-14 09:45:00,18.41,18.43,18.41,18.42,30288.0,18.1653,18.185,18.1653,18.1751,30288.0
2017-12-14 09:50:00,18.42,18.42,18.39,18.41,13996.0,18.1751,18.1751,18.1455,18.1653,13996.0
2017-12-14 09:55:00,18.39,18.42,18.39,18.41,65160.0,18.1455,18.1751,18.1455,18.1653,65160.0
2017-12-14 10:00:00,18.41,18.41,18.39,18.39,20200.0,18.1653,18.1653,18.1455,18.1455,20200.0
2017-12-14 10:05:00,18.4,18.41,18.39,18.41,9360.0,18.1554,18.1653,18.1455,18.1653,9360.0
2017-12-14 10:10:00,18.42,18.43,18.41,18.42,31756.0,18.1751,18.185,18.1653,18.1751,31756.0
2017-12-14 10:15:00,18.44,18.44,18.42,18.42,14800.0,18.1949,18.1949,18.1751,18.1751,14800.0
2017-12-14 10:20:00,18.43,18.46,18.43,18.46,10996.0,18.185,18.2146,18.185,18.2146,10996.0
2017-12-14 10:25:00,18.45,18.48,18.45,18.45,75040.0,18.2047,18.2343,18.2047,18.2047,75040.0
2017-12-14 10:30:00,18.47,18.47,18.45,18.47,48316.0,18.2245,18.2245,18.2047,18.2245,48316.0
2017-12-14 10:35:00,18.47,18.47,18.47,18.47,6200.0,18.2245,18.2245,18.2245,18.2245,6200.0
2017-12-14 10:40:00,18.47,18.49,18.47,18.48,75724.0,18.2245,18.2442,18.2245,18.2343,75724.0
2017-12-14 10:45:00,18.48,18.48,18.47,18.47,27600.0,18.2343,18.2343,18.2245,18.2245,27600.0
2017-12-14 10:50:00,18.47,18.48,18.47,18.48,16448.0,18.2245,18.2343,18.2245,18.2343,16448.0
2017-12-14 10:55:00,18.48,18.49,18.47,18.47,82144.0,18.2343,18.2442,18.2245,18.2245,82144.0
2017-12-14 11:00:00,18.47,18.48,18.46,18.47,10320.0,18.2245,18.2343,18.2146,18.2245,10320.0
2017-12-14 11:05:00,18.46,18.47,18.44,18.45,19952.0,18.2146,18.2245,18.1949,18.2047,19952.0
2017-12-14 11:10:00,18.44,18.44,18.4,18.41,78572.0,18.1949,18.1949,18.1554,18.1653,78572.0
2017-12-14 11:15:00,18.4,18.44,18.4,18.43,24600.0,18.1554,18.1949,18.1554,18.185,24600.0
2017-12-14 11:20:00,18.41,18.42,18.39,18.39,6832.0,18.1653,18.1751,18.1455,18.1455,6832.0
2017-12-14 11:25:00,18.41,18.43,18.4,18.43,20132.0,18.1653,18.185,18.1554,18.185,20132.0
2017-12-14 11:30:00,18.43,18.45,18.42,18.44,103976.0,18.185,18.2047,18.1751,18.1949,103976.0
2017-12-14 11:35:00,18.44,18.46,18.44,18.46,8520.0,18.1949,18.2146,18.1949,18.2146,8520.0
2017-12-14 11:40:00,18.45,18.45,18.44,18.44,3600.0,18.2047,18.2047,18.1949,18.1949,3600.0
2017-12-14 11:45:00,18.45,18.46,18.45,18.45,4360.0,18.2047,18.2146,18.2047,18.2047,4360.0
2017-12-14 11:50:00,18.46,18.47,18.45,18.46,21400.0,18.2146,18.2245,18.2047,18.2146,21400.0
2017-12-14 11:55:00,18.46,18.46,18.44,18.44,34580.0,18.2146,18.2146,18.1949,18.1949,34580.0
2017-12-14 12:00:00,18.44,18.45,18.43,18.45,12840.0,18.1949,18.2047,18.185,18.2047,12840.0
2017-12-14 12:05:00,18.45,18.45,18.44,18.45,23200.0,18.2047,18.2047,18.1949,18.2047,23200.0
2017-12-14 12:10:00,18.45,18.45,18.43,18.45,24496.0,18.2047,18.2047,18.185,18.2047,24496.0
2017-12-14 12:15:00,18.45,18.45,18.44,18.45,1200.0,18.2047,18.2047,18.1949,18.2047,1200.0
2017-12-14 12:20:00,18.45,18.45,18.43,18.44,7052.0,18.2047,18.2047,18.185,18.1949,7052.0
2017-12-14 12:25:00,18.44,18.44,18.43,18.43,68344.0,18.1949,18.1949,18.185,18.185,68344.0
2017-12-14 12:30:00,18.43,18.44,18.43,18.44,8584.0,18.185,18.1949,18.185,18.1949,8584.0
2017-12-14 12:35:00,18.44,18.44,18.43,18.43,2800.0,18.1949,18.1949,18.185,18.185,2800.0
2017-12-14 12:40:00,18.45,18.45,18.45,18.45,800.0,18.2047,18.2047,18.2047,18.2047,800.0
2017-12-14 12:45:00,18.45,18.45,18.43,18.43,3200.0,18.2047,18.2047,18.185,18.185,3200.0
2017-12-14 12:50:00,18.42,18.42,18.4,18.42,21608.0,18.1751,18.1751,18.1554,18.1751,21608.0
2017-12-14 12:55:00,18.41,18.41,18.39,18.41,41956.0,18.1653,18.1653,18.1455,18.1653,41956.0
2017-12-14 13:00:00,18.41,18.41,18.39,18.4,53368.0,18.1653,18.1653,18.1455,18.1554,53368.0
2017-12-14 13:05:00,18.41,18.41,18.4,18.41,29600.0,18.1653,18.1653,18.1554,18.1653,29600.0
2017-12-14 13:10:00,18.4,18.4,18.38,18.38,62652.0,18.1554,18.1554,18.1357,18.1357,62652.0
2017-12-14 13:15:00,18.35,18.36,18.29,18.34,178104.0,18.1061,18.1159,18.0469,18.0962,178104.0
2017-12-14 13:20:00,18.34,18.35,18.34,18.35,23860.0,18.0962,18.1061,18.0962,18.1061,23860.0
2017-12-14 13:25:00,18.35,18.38,18.35,18.37,86828.0,18.1061,18.1357,18.1061,18.1258,86828.0
2017-12-14 13:30:00,18.37,18.37,18.36,18.36,33800.0,18.1258,18.1258,18.1159,18.1159,33800.0
2017-12-14 13:35:00,18.38,18.38,18.38,18.38,896.0,18.1357,18.1357,18.1357,18.1357,896.0
2017-12-14 13:40:00,18.38,18.39,18.36,18.39,10088.0,18.1357,18.1455,18.1159,18.1455,10088.0
2017-12-14 13:45:00,18.39,18.41,18.39,18.4,20380.0,18.1455,18.1653,18.1455,18.1554,20380.0
2017-12-14 13:50:00,18.39,18.4,18.38,18.38,12400.0,18.1455,18.1554,18.1357,18.1357,12400.0
2017-12-14 13:55:00,18.37,18.38,18.36,18.36,28400.0,18.1258,18.1357,18.1159,18.1159,28400.0
2017-12-14 14:00:00,18.36,18.37,18.36,18.37,16800.0,18.1159,18.1258,18.1159,18.1258,16800.0
2017-12-14 14:05:00,18.38,18.39,18.37,18.38,120168.0,18.1357,18.1455,18.1258,18.1357,120168.0
2017-12-14 14:10:00,18.38,18.39,18.38,18.39,12684.0,18.1357,18.1455,18.1357,18.1455,12684.0
2017-12-14 14:15:00,18.38,18.39,18.38,18.39,4000.0,18.1357,18.1455,18.1357,18.1455,4000.0
2017-12-14 14:20:00,18.37,18.37,18.33,18.33,30424.0,18.1258,18.1258,18.0863,18.0863,30424.0
2017-12-14 14:25:00,18.33,18.34,18.28,18.28,63204.0,18.0863,18.0962,18.037,18.037,63204.0
2017-12-14 14:30:00,18.28,18.31,18.27,18.31,34764.0,18.037,18.0666,18.0271,18.0666,34764.0
2017-12-14 14:35:00,18.31,18.31,18.3,18.31,23600.0,18.0666,18.0666,18.0567,18.0666,23600.0
2017-12-14 14:40:00,18.3,18.31,18.29,18.29,14800.0,18.0567,18.0666,18.0469,18.0469,14800.0
2017-12-14 14:45:00,18.31,18.32,18.29,18.29,30976.0,18.0666,18.0765,18.0469,18.0469,30976.0
2017-12-14 14:50:00,18.3,18.33,18.3,18.32,43208.0,18.0567,18.0863,18.0567,18.0765,43208.0
2017-12-14 14:55:00,18.33,18.35,18.33,18.35,77328.0,18.0863,18.1061,18.0863,18.1061,77328.0
2017-12-14 15:00:00,18.35,18.35,18.32,18.33,69616.0,18.1061,18.1061,18.0765,18.0863,69616.0
2017-12-14 15:05:00,18.33,18.33,18.32,18.32,482940.0,18.0863,18.0863,18.0765,18.0765,482940.0
2017-12-14 15:10:00,18.32,18.34,18.32,18.34,36120.0,18.0765,18.0962,18.0765,18.0962,36120.0
2017-12-14 15:15:00,18.34,18.34,18.3,18.3,66412.0,18.0962,18.0962,18.0567,18.0567,66412.0
2017-12-14 15:20:00,18.31,18.32,18.31,18.31,50000.0,18.0666,18.0765,18.0666,18.0666,50000.0
2017-12-14 15:25:00,18.32,18.33,18.32,18.32,37012.0,18.0765,18.0863,18.0765,18.0765,37012.0
2017-12-14 15:30:00,18.32,18.34,18.32,18.34,46792.0,18.0765,18.0962,18.0765,18.0962,46792.0
2017-12-14 15:35:00,18.35,18.36,18.35,18.36,59564.0,18.1061,18.1159,18.1061,18.1159,59564.0
2017-12-14 15:40:00,18.36,18.38,18.36,18.36,74260.0,18.1159,18.1357,18.1159,18.1159,74260.0
2017-12-14 15:45:00,18.36,18.36,18.34,18.35,49256.0,18.1159,18.1159,18.0962,18.1061,49256.0
2017-12-14 15:50:00,18.35,18.35,18.3,18.33,137372.0,18.1061,18.1061,18.0567,18.0863,137372.0
2017-12-14 15:55:00,18.33,18.34,18.31,18.31,152648.0,18.0863,18.0962,18.0666,18.0666,152648.0
2017-12-15 09:30:00,18.46,18.47,18.41,18.43,326004.0,18.2146,18.2245,18.1653,18.185,326004.0
2017-12-15 09:35:00,18.43,18.43,18.4,18.41,215408.0,18.185,18.185,18.1554,18.1653,215408.0
2017-12-15 09:40:00,18.42,18.44,18.41,18.42,85776.0,18.1751,18.1949,18.1653,18.1751,85776.0
2017-12-15 09:45:00,18.42,18.43,18.41,18.41,31352.0,18.1751,18.185,18.1653,18.1653,31352.0
2017-12-15 09:50:00,18.42,18.43,18.42,18.42,24148.0,18.1751,18.185,18.1751,18.1751,24148.0
2017-12-15 09:55:00,18.42,18.43,18.42,18.43,65168.0,18.1751,18.185,18.1751,18.185,65168.0
2017-12-15 10:00:00,18.43,18.46,18.42,18.46,89156.0,18.185,18.2146,18.1751,18.2146,89156.0
2017-12-15 10:05:00,18.46,18.46,18.45,18.46,15600.0,18.2146,18.2146,18.2047,18.2146,15600.0
2017-12-15 10:10:00,18.45,18.47,18.45,18.46,14028.0,18.2047,18.2245,18.2047,18.2146,14028.0
2017-12-15 10:15:00,18.47,18.53,18.46,18.51,249764.0,18.2245,18.2837,18.2146,18.2639,249764.0
2017-12-15 10:20:00,18.5,18.5,18.49,18.5,47280.0,18.2541,18.2541,18.2442,18.2541,47280.0
2017-12-15 10:25:00,18.5,18.5,18.48,18.48,29316.0,18.2541,18.2541,18.2343,18.2343,29316.0
2017-12-15 10:30:00,18.49,18.49,18.47,18.48,40464.0,18.2442,18.2442,18.2245,18.2343,40464.0
2017-12-15 10:35:00,18.48,18.49,18.47,18.48,30060.0,18.2343,18.2442,18.2245,18.2343,30060.0
2017-12-15 10:40:00,18.49,18.5,18.48,18.49,37032.0,18.2442,18.2541,18.2343,18.2442,37032.0
2017-12-15 10:45:00,18.49,18.5,18.49,18.49,10772.0,18.2442,18.2541,18.2442,18.2442,10772.0
2017-12-15 10:50:00,18.49,18.51,18.49,18.51,128632.0,18.2442,18.2639,18.2442,18.2639,128632.0
2017-12-15 10:55:00,18.52,18.53,18.51,18.51,75336.0,18.2738,18.2837,18.2639,18.2639,75336.0
2017-12-15 11:00:00,18.53,18.55,18.52,18.55,35172.0,18.2837,18.3034,18.2738,18.3034,35172.0
2017-12-15 11:05:00,18.54,18.57,18.54,18.56,66968.0,18.2935,18.3231,18.2935,18.3133,66968.0
2017-12-15 11:10:00,18.56,18.56,18.55,18.55,25516.0,18.3133,18.3133,18.3034,18.3034,25516.0
2017-12-15 11:15:00,18.56,18.57,18.55,18.56,12200.0,18.3133,18.3231,18.3034,18.3133,12200.0
2017-12-15 11:20:00,18.57,18.57,18.56,18.57,31652.0,18.3231,18.3231,18.3133,18.3231,31652.0
2017-12-15 11:25:00,18.57,18.59,18.57,18.58,90648.0,18.3231,18.3429,18.3231,18.333,90648.0
2017-12-15 11:30:00,18.57,18.61,18.57,18.6,131960.0,18.3231,18.3626,18.3231,18.3527,131960.0
2017-12-15 11:35:00,18.6,18.61,18.6,18.61,47156.0,18.3527,18.3626,18.3527,18.3626,47156.0
2017-12-15 11:40:00,18.61,18.61,18.6,18.6,79208.0,18.3626,18.3626,18.3527,18.3527,79208.0
2017-12-15 11:45:00,18.61,18.61,18.6,18.61,8800.0,18.3626,18.3626,18.3527,18.3626,8800.0
2017-12-15 11:50:00,18.61,18.62,18.61,18.62,81396.0,18.3626,18.3725,18.3626,18.3725,81396.0
2017-12-15 11:55:00,18.62,18.64,18.62,18.64,100824.0,18.3725,18.3922,18.3725,18.3922,100824.0
2017-12-15 12:00:00,18.64,18.66,18.64,18.66,39700.0,18.3922,18.4119,18.3922,18.4119,39700.0
2017-12-15 12:05:00,18.65,18.66,18.65,18.65,23600.0,18.4021,18.4119,18.4021,18.4021,23600.0
2017-12-15 12:10:00,18.64,18.65,18.64,18.64,18340.0,18.3922,18.4021,18.3922,18.3922,18340.0
2017-12-15 12:15:00,18.64,18.69,18.64,18.69,44588.0,18.3922,18.4415,18.3922,18.4415,44588.0
2017-12-15 12:20:00,18.69,18.7,18.67,18.7,42088.0,18.4415,18.4514,18.4218,18.4514,42088.0
2017-12-15 12:25:00,18.7,18.7,18.68,18.68,18400.0,18.4514,18.4514,18.4317,18.4317,18400.0
2017-12-15 12:30:00,18.69,18.69,18.68,18.68,23104.0,18.4415,18.4415,18.4317,18.4317,23104.0
2017-12-15 12:35:00,18.68,18.68,18.66,18.67,47800.0,18.4317,18.4317,18.4119,18.4218,47800.0
2017-12-15 12:40:00,18.67,18.67,18.66,18.66,20824.0,18.4218,18.4218,18.4119,18.4119,20824.0
2017-12-15 12:45:00,18.66,18.68,18.66,18.67,14176.0,18.4119,18.4317,18.4119,18.4218,14176.0
2017-12-15 12:50:00,18.68,18.7,18.68,18.69,44544.0,18.4317,18.4514,18.4317,18.4415,44544.0
2017-12-15 12:55:00,18.68,18.68,18.67,18.68,17928.0,18.4317,18.4317,18.4218,18.4317,17928.0
2017-12-15 13:00:00,18.68,18.69,18.68,18.69,17576.0,18.4317,18.4415,18.4317,18.4415,17576.0
2017-12-15 13:05:00,18.68,18.68,18.67,18.67,53796.0,18.4317,18.4317,18.4218,18.4218,53796.0
2017-12-15 13:10:00,18.68,18.68,18.67,18.67,20516.0,18.4317,18.4317,18.4218,18.4218,20516.0
2017-12-15 13:15:00,18.67,18.68,18.67,18.67,34776.0,18.4218,18.4317,18.4218,18.4218,34776.0
2017-12-15 13:20:00,18.68,18.68,18.67,18.68,7396.0,18.4317,18.4317,18.4218,18.4317,7396.0
2017-12-15 13:25:00,18.68,18.68,18.67,18.67,32520.0,18.4317,18.4317,18.4218,18.4218,32520.0
2017-12-15 13:30:00,18.68,18.68,18.67,18.68,18516.0,18.4317,18.4317,18.4218,18.4317,18516.0
2017-12-15 13:35:00,18.68,18.68,18.67,18.67,24504.0,18.4317,18.4317,18.4218,18.4218,24504.0
2017-12-15 13:40:00,18.67,18.68,18.67,18.68,68128.0,18.4218,18.4317,18.4218,18.4317,68128.0
2017-12-15 13:45:00,18.68,18.69,18.68,18.68,16428.0,18.4317,18.4415,18.4317,18.4317,16428.0
2017-12-15 13:50:00,18.68,18.71,18.68,18.71,42748.0,18.4317,18.4613,18.4317,18.4613,42748.0
2017-12-15 13:55:00,18.72,18.72,18.7,18.71,23172.0,18.4711,18.4711,18.4514,18.4613,23172.0
2017-12-15 14:00:00,18.72,18.73,18.71,18.72,82000.0,18.4711,18.481,18.4613,18.4711,82000.0
2017-12-15 14:05:00,18.71,18.73,18.71,18.73,36428.0,18.4613,18.481,18.4613,18.481,36428.0
2017-12-15 14:10:00,18.73,18.73,18.7,18.72,40292.0,18.481,18.481,18.4514,18.4711,40292.0
2017-12-15 14:15:00,18.72,18.73,18.72,18.72,27008.0,18.4711,18.481,18.4711,18.4711,27008.0
2017-12-15 14:20:00,18.71,18.73,18.71,18.73,17244.0,18.4613,18.481,18.4613,18.481,17244.0
2017-12-15 14:25:00,18.72,18.73,18.72,18.73,37324.0,18.4711,18.481,18.4711,18.481,37324.0
2017-12-15 14:30:00,18.73,18.73,18.73,18.73,15764.0,18.481,18.481,18.481,18.481,15764.0
2017-12-15 14:35:00,18.73,18.73,18.72,18.72,14000.0,18.481,18.481,18.4711,18.4711,14000.0
2017-12-15 14:40:00,18.73,18.73,18.72,18.72,33400.0,18.481,18.481,18.4711,18.4711,33400.0
2017-12-15 14:45:00,18.72,18.73,18.71,18.72,74260.0,18.4711,18.481,18.4613,18.4711,74260.0
2017-12-15 14:50:00,18.72,18.73,18.72,18.72,18292.0,18.4711,18.481,18.4711,18.4711,18292.0
2017-12-15 14:55:00,18.72,18.72,18.7,18.7,183000.0,18.4711,18.4711,18.4514,18.4514,183000.0
2017-12-15 15:00:00,18.71,18.73,18.71,18.73,23052.0,18.4613,18.481,18.4613,18.481,23052.0
2017-12-15 15:05:00,18.73,18.75,18.73,18.74,26644.0,18.481,18.5007,18.481,18.4909,26644.0
2017-12-15 15:10:00,18.75,18.76,18.74,18.76,90672.0,18.5007,18.5106,18.4909,18.5106,90672.0
2017-12-15 15:15:00,18.76,18.77,18.75,18.75,43160.0,18.5106,18.5205,18.5007,18.5007,43160.0
2017-12-15 15:20:00,18.75,18.76,18.75,18.75,48872.0,18.5007,18.5106,18.5007,18.5007,48872.0
2017-12-15 15:25:00,18.76,18.76,18.75,18.76,22580.0,18.5106,18.5106,18.5007,18.5106,22580.0
2017-12-15 15:30:00,18.76,18.76,18.74,18.74,12400.0,18.5106,18.5106,18.4909,18.4909,12400.0
2017-12-15 15:35:00,18.74,18.74,18.72,18.73,64944.0,18.4909,18.4909,18.4711,18.481,64944.0
2017-12-15 15:40:00,18.72,18.73,18.71,18.71,118160.0,18.4711,18.481,18.4613,18.4613,118160.0
2017-12-15 15:45:00,18.71,18.71,18.67,18.68,160304.0,18.4613,18.4613,18.4218,18.4317,160304.0
2017-12-15 15:50:00,18.68,18.73,18.68,18.7,509020.0,18.4317,18.481,18.4317,18.4514,509020.0
2017-12-15 15:55:00,18.7,18.72,18.68,18.72,405504.0,18.4514,18.4711,18.4317,18.4711,405504.0
2017-12-18 09:30:00,18.97,18.99,18.93,18.95,344888.0,18.7178,18.7376,18.6783,18.6981,344888.0
2017-12-18 09:35:00,18.96,18.97,18.91,18.94,225212.0,18.708,18.7178,18.6586,18.6882,225212.0
2017-12-18 09:40:00,18.94,19.0,18.94,18.98,196056.0,18.6882,18.7474,18.6882,18.7277,196056.0
2017-12-18 09:45:00,18.98,19.0,18.97,18.98,158336.0,18.7277,18.7474,18.7178,18.7277,158336.0
2017-12-18 09:50:00,18.98,18.99,18.96,18.98,90296.0,18.7277,18.7376,18.708,18.7277,90296.0
2017-12-18 09:55:00,18.97,19.0,18.97,18.98,81140.0,18.7178,18.7474,18.7178,18.7277,81140.0
2017-12-18 10:00:00,18.98,19.0,18.98,18.99,144000.0,18.7277,18.7474,18.7277,18.7376,144000.0
2017-12-18 10:05:00,18.99,19.02,18.99,19.01,242248.0,18.7376,18.7672,18.7376,18.7573,242248.0
2017-12-18 10:10:00,19.01,19.01,19.0,19.0,37224.0,18.7573,18.7573,18.7474,18.7474,37224.0
2017-12-18 10:15:00,19.0,19.0,18.98,18.99,50320.0,18.7474,18.7474,18.7277,18.7376,50320.0
2017-12-18 10:20:00,19.0,19.01,18.99,19.0,27312.0,18.7474,18.7573,18.7376,18.7474,27312.0
2017-12-18 10:25:00,19.01,19.03,19.01,19.02,37280.0,18.7573,18.777,18.7573,18.7672,37280.0
2017-12-18 10:30:00,19.0,19.02,19.0,19.02,17196.0,18.7474,18.7672,18.7474,18.7672,17196.0
2017-12-18 10:35:00,19.01,19.01,18.97,18.98,35048.0,18.7573,18.7573,18.7178,18.7277,35048.0
2017-12-18 10:40:00,18.98,19.0,18.98,18.99,6800.0,18.7277,18.7474,18.7277,18.7376,6800.0
2017-12-18 10:45:00,19.0,19.0,18.99,18.99,23280.0,18.7474,18.7474,18.7376,18.7376,23280.0
2017-12-18 10:50:00,18.99,19.0,18.98,19.0,10576.0,18.7376,18.7474,18.7277,18.7474,10576.0
2017-12-18 10:55:00,19.0,19.0,18.98,18.98,146992.0,18.7474,18.7474,18.7277,18.7277,146992.0
2017-12-18 11:00:00,18.98,18.98,18.95,18.97,74600.0,18.7277,18.7277,18.6981,18.7178,74600.0
2017-12-18 11:05:00,18.97,18.98,18.96,18.97,53364.0,18.7178,18.7277,18.708,18.7178,53364.0
2017-12-18 11:10:00,18.97,18.98,18.97,18.98,24404.0,18.7178,18.7277,18.7178,18.7277,24404.0
2017-12-18 11:15:00,18.97,18.97,18.94,18.96,8400.0,18.7178,18.7178,18.6882,18.708,8400.0
2017-12-18 11:20:00,18.96,18.98,18.96,18.98,27116.0,18.708,18.7277,18.708,18.7277,27116.0
2017-12-18 11:25:00,18.98,18.99,18.98,18.98,49612.0,18.7277,18.7376,18.7277,18.7277,49612.0
2017-12-18 11:30:00,18.98,18.99,18.97,18.99,20400.0,18.7277,18.7376,18.7178,18.7376,20400.0
2017-12-18 11:35:00,18.99,19.0,18.98,19.0,19872.0,18.7376,18.7474,18.7277,18.7474,19872.0
2017-12-18 11:40:00,19.0,19.0,19.0,19.0,42620.0,18.7474,18.7474,18.7474,18.7474,42620.0
2017-12-18 11:45:00,19.0,19.0,19.0,19.0,4400.0,18.7474,18.7474,18.7474,18.7474,4400.0
2017-12-18 11:50:00,19.01,19.04,19.01,19.04,14668.0,18.7573,18.7869,18.7573,18.7869,14668.0
2017-12-18 11:55:00,19.03,19.03,19.02,19.02,1200.0,18.777,18.777,18.7672,18.7672,1200.0
2017-12-18 12:00:00,19.03,19.05,19.02,19.04,19680.0,18.777,18.7968,18.7672,18.7869,19680.0
2017-12-18 12:05:00,19.03,19.04,19.03,19.04,8000.0,18.777,18.7869,18.777,18.7869,8000.0
2017-12-18 12:10:00,19.04,19.05,19.03,19.05,24932.0,18.7869,18.7968,18.777,18.7968,24932.0
2017-12-18 12:15:00,19.05,19.05,19.03,19.03,16800.0,18.7968,18.7968,18.777,18.777,16800.0
2017-12-18 12:20:00,19.03,19.03,19.02,19.03,8600.0,18.777,18.777,18.7672,18.777,8600.0
2017-12-18 12:25:00,19.03,19.04,19.02,19.03,15420.0,18.777,18.7869,18.7672,18.777,15420.0
2017-12-18 12:30:00,19.04,19.04,19.03,19.04,10680.0,18.7869,18.7869,18.777,18.7869,10680.0
2017-12-18 12:35:00,19.03,19.05,19.03,19.04,7524.0,18.777,18.7968,18.777,18.7869,7524.0
2017-12-18 12:40:00,19.04,19.05,19.04,19.05,40188.0,18.7869,18.7968,18.7869,18.7968,40188.0
2017-12-18 12:45:00,19.05,19.07,19.05,19.07,254492.0,18.7968,18.8165,18.7968,18.8165,254492.0
2017-12-18 12:50:00,19.07,19.07,19.05,19.05,141668.0,18.8165,18.8165,18.7968,18.7968,141668.0
2017-12-18 12:55:00,19.05,19.06,19.04,19.06,79580.0,18.7968,18.8066,18.7869,18.8066,79580.0
2017-12-18 13:00:00,19.05,19.06,19.05,19.06,16136.0,18.7968,18.8066,18.7968,18.8066,16136.0
2017-12-18 13:05:00,19.05,19.06,19.05,19.05,64640.0,18.7968,18.8066,18.7968,18.7968,64640.0
2017-12-18 13:10:00,19.06,19.06,19.04,19.05,36424.0,18.8066,18.8066,18.7869,18.7968,36424.0
2017-12-18 13:15:00,19.05,19.05,19.04,19.05,2400.0,18.7968,18.7968,18.7869,18.7968,2400.0
2017-12-18 13:20:00,19.04,19.05,19.03,19.04,23276.0,18.7869,18.7968,18.777,18.7869,23276.0
2017-12-18 13:25:00,19.04,19.05,19.04,19.05,15200.0,18.7869,18.7968,18.7869,18.7968,15200.0
2017-12-18 13:30:00,19.05,19.05,19.05,19.05,31600.0,18.7968,18.7968,18.7968,18.7968,31600.0
2017-12-18 13:35:00,19.04,19.05,19.04,19.05,38700.0,18.7869,18.7968,18.7869,18.7968,38700.0
2017-12-18 13:40:00,19.04,19.04,19.03,19.04,6640.0,18.7869,18.7869,18.777,18.7869,6640.0
2017-12-18 13:45:00,19.03,19.05,19.03,19.05,17920.0,18.777,18.7968,18.777,18.7968,17920.0
2017-12-18 13:50:00,19.04,19.05,19.04,19.04,35632.0,18.7869,18.7968,18.7869,18.7869,35632.0
2017-12-18 13:55:00,19.04,19.04,19.04,19.04,1200.0,18.7869,18.7869,18.7869,18.7869,1200.0
2017-12-18 14:00:00,19.05,19.05,19.04,19.04,10700.0,18.7968,18.7968,18.7869,18.7869,10700.0
2017-12-18 14:05:00,19.05,19.05,19.03,19.03,19704.0,18.7968,18.7968,18.777,18.777,19704.0
2017-12-18 14:10:00,19.03,19.05,19.03,19.05,36900.0,18.777,18.7968,18.777,18.7968,36900.0
2017-12-18 14:15:00,19.04,19.05,19.04,19.05,9700.0,18.7869,18.7968,18.7869,18.7968,9700.0
2017-12-18 14:20:00,19.04,19.05,19.04,19.04,11760.0,18.7869,18.7968,18.7869,18.7869,11760.0
2017-12-18 14:25:00,19.05,19.05,19.04,19.04,6408.0,18.7968,18.7968,18.7869,18.7869,6408.0
2017-12-18 14:30:00,19.04,19.05,19.03,19.05,28900.0,18.7869,18.7968,18.777,18.7968,28900.0
2017-12-18 14:35:00,19.04,19.04,19.04,19.04,3256.0,18.7869,18.7869,18.7869,18.7869,3256.0
2017-12-18 14:40:00,19.04,19.04,19.03,19.04,15596.0,18.7869,18.7869,18.777,18.7869,15596.0
2017-12-18 14:45:00,19.04,19.05,19.04,19.05,55964.0,18.7869,18.7968,18.7869,18.7968,55964.0
2017-12-18 14:50:00,19.05,19.05,19.04,19.04,26356.0,18.7968,18.7968,18.7869,18.7869,26356.0
2017-12-18 14:55:00,19.04,19.05,19.04,19.05,2400.0,18.7869,18.7968,18.7869,18.7968,2400.0
2017-12-18 15:00:00,19.05,19.06,19.05,19.06,21000.0,18.7968,18.8066,18.7968,18.8066,21000.0
2017-12-18 15:05:00,19.06,19.06,19.04,19.05,105604.0,18.8066,18.8066,18.7869,18.7968,105604.0
2017-12-18 15:10:00,19.05,19.06,19.04,19.06,40844.0,18.7968,18.8066,18.7869,18.8066,40844.0
2017-12-18 15:15:00,19.05,19.05,19.04,19.05,11600.0,18.7968,18.7968,18.7869,18.7968,11600.0
2017-12-18 15:20:00,19.05,19.05,19.04,19.04,21324.0,18.7968,18.7968,18.7869,18.7869,21324.0
2017-12-18 15:25:00,19.04,19.04,19.02,19.02,21092.0,18.7869,18.7869,18.7672,18.7672,21092.0
2017-12-18 15:30:00,19.02,19.03,19.02,19.03,49072.0,18.7672,18.777,18.7672,18.777,49072.0
2017-12-18 15:35:00,19.03,19.04,19.03,19.04,36232.0,18.777,18.7869,18.777,18.7869,36232.0
2017-12-18 15:40:00,19.04,19.04,19.03,19.04,62904.0,18.7869,18.7869,18.777,18.7869,62904.0
2017-12-18 15:45:00,19.04,19.05,19.03,19.03,80208.0,18.7869,18.7968,18.777,18.777,80208.0
2017-12-18 15:50:00,19.03,19.03,18.99,19.02,297628.0,18.777,18.777,18.7376,18.7672,297628.0
2017-12-18 15:55:00,19.02,19.04,19.01,19.03,209336.0,18.7672,18.7869,18.7573,18.777,209336.0
2017-12-19 09:30:00,18.97,19.0,18.96,18.98,156932.0,18.7178,18.7474,18.708,18.7277,156932.0
2017-12-19 09:35:00,18.97,18.98,18.92,18.92,149156.0,18.7178,18.7277,18.6685,18.6685,149156.0
2017-12-19 09:40:00,18.92,18.92,18.87,18.87,156088.0,18.6685,18.6685,18.6191,18.6191,156088.0
2017-12-19 09:45:00,18.87,18.89,18.85,18.86,196352.0,18.6191,18.6389,18.5994,18.6093,196352.0
2017-12-19 09:50:00,18.88,18.89,18.86,18.88,55616.0,18.629,18.6389,18.6093,18.629,55616.0
2017-12-19 09:55:00,18.9,18.9,18.88,18.88,37424.0,18.6487,18.6487,18.629,18.629,37424.0
2017-12-19 10:00:00,18.87,18.91,18.86,18.89,76968.0,18.6191,18.6586,18.6093,18.6389,76968.0
2017-12-19 10:05:00,18.89,18.93,18.89,18.89,45028.0,18.6389,18.6783,18.6389,18.6389,45028.0
2017-12-19 10:10:00,18.9,18.92,18.9,18.92,27596.0,18.6487,18.6685,18.6487,18.6685,27596.0
2017-12-19 10:15:00,18.9,18.9,18.86,18.87,53944.0,18.6487,18.6487,18.6093,18.6191,53944.0
2017-12-19 10:20:00,18.88,18.88,18.83,18.83,47624.0,18.629,18.629,18.5797,18.5797,47624.0
2017-12-19 10:25:00,18.85,18.85,18.81,18.85,115752.0,18.5994,18.5994,18.5599,18.5994,115752.0
2017-12-19 10:30:00,18.86,18.87,18.86,18.86,87636.0,18.6093,18.6191,18.6093,18.6093,87636.0
2017-12-19 10:35:00,18.86,18.86,18.83,18.84,19140.0,18.6093,18.6093,18.5797,18.5895,19140.0
2017-12-19 10:40:00,18.84,18.84,18.79,18.8,123232.0,18.5895,18.5895,18.5402,18.5501,123232.0
2017-12-19 10:45:00,18.8,18.83,18.8,18.81,86580.0,18.5501,18.5797,18.5501,18.5599,86580.0
2017-12-19 10:50:00,18.81,18.82,18.8,18.82,80812.0,18.5599,18.5698,18.5501,18.5698,80812.0
2017-12-19 10:55:00,18.82,18.82,18.78,18.8,40864.0,18.5698,18.5698,18.5303,18.5501,40864.0
2017-12-19 11:00:00,18.8,18.83,18.8,18.83,17632.0,18.5501,18.5797,18.5501,18.5797,17632.0
2017-12-19 11:05:00,18.82,18.82,18.81,18.81,15832.0,18.5698,18.5698,18.5599,18.5599,15832.0
2017-12-19 11:10:00,18.8,18.82,18.78,18.82,317432.0,18.5501,18.5698,18.5303,18.5698,317432.0
2017-12-19 11:15:00,18.82,18.85,18.81,18.85,97316.0,18.5698,18.5994,18.5599,18.5994,97316.0
2017-12-19 11:20:00,18.84,18.85,18.84,18.85,21592.0,18.5895,18.5994,18.5895,18.5994,21592.0
2017-12-19 11:25:00,18.85,18.87,18.85,18.87,14140.0,18.5994,18.6191,18.5994,18.6191,14140.0
2017-12-19 11:30:00,18.86,18.86,18.86,18.86,15200.0,18.6093,18.6093,18.6093,18.6093,15200.0
2017-12-19 11:35:00,18.86,18.86,18.85,18.85,25400.0,18.6093,18.6093,18.5994,18.5994,25400.0
2017-12-19 11:40:00,18.85,18.85,18.82,18.82,14376.0,18.5994,18.5994,18.5698,18.5698,14376.0
2017-12-19 11:45:00,18.82,18.82,18.79,18.81,77392.0,18.5698,18.5698,18.5402,18.5599,77392.0
2017-12-19 11:50:00,18.82,18.82,18.76,18.78,97996.0,18.5698,18.5698,18.5106,18.5303,97996.0
2017-12-19 11:55:00,18.77,18.77,18.75,18.76,97636.0,18.5205,18.5205,18.5007,18.5106,97636.0
2017-12-19 12:00:00,18.75,18.77,18.75,18.76,46420.0,18.5007,18.5205,18.5007,18.5106,46420.0
2017-12-19 12:05:00,18.75,18.76,18.74,18.75,31296.0,18.5007,18.5106,18.4909,18.5007,31296.0
2017-12-19 12:10:00,18.75,18.77,18.74,18.76,109372.0,18.5007,18.5205,18.4909,18.5106,109372.0
2017-12-19 12:15:00,18.75,18.75,18.74,18.75,21572.0,18.5007,18.5007,18.4909,18.5007,21572.0
2017-12-19 12:20:00,18.74,18.75,18.71,18.72,103416.0,18.4909,18.5007,18.4613,18.4711,103416.0
2017-12-19 12:25:00,18.73,18.74,18.73,18.73,26340.0,18.481,18.4909,18.481,18.481,26340.0
2017-12-19 12:30:00,18.73,18.76,18.73,18.76,48716.0,18.481,18.5106,18.481,18.5106,48716.0
2017-12-19 12:35:00,18.77,18.77,18.75,18.76,14400.0,18.5205,18.5205,18.5007,18.5106,14400.0
2017-12-19 12:40:00,18.77,18.77,18.75,18.75,34400.0,18.5205,18.5205,18.5007,18.5007,34400.0
2017-12-19 12:45:00,18.75,18.75,18.74,18.75,16600.0,18.5007,18.5007,18.4909,18.5007,16600.0
2017-12-19 12:50:00,18.75,18.78,18.74,18.78,31212.0,18.5007,18.5303,18.4909,18.5303,31212.0
2017-12-19 12:55:00,18.78,18.79,18.78,18.79,38000.0,18.5303,18.5402,18.5303,18.5402,38000.0
2017-12-19 13:00:00,18.79,18.8,18.79,18.8,28200.0,18.5402,18.5501,18.5402,18.5501,28200.0
2017-12-19 13:05:00,18.8,18.8,18.78,18.78,23120.0,18.5501,18.5501,18.5303,18.5303,23120.0
2017-12-19 13:10:00,18.79,18.79,18.78,18.78,5744.0,18.5402,18.5402,18.5303,18.5303,5744.0
2017-12-19 13:15:00,18.79,18.8,18.78,18.8,45144.0,18.5402,18.5501,18.5303,18.5501,45144.0
2017-12-19 13:20:00,18.8,18.8,18.79,18.79,17800.0,18.5501,18.5501,18.5402,18.5402,17800.0
2017-12-19 13:25:00,18.79,18.8,18.79,18.8,8800.0,18.5402,18.5501,18.5402,18.5501,8800.0
2017-12-19 13:30:00,18.8,18.84,18.8,18.84,70248.0,18.5501,18.5895,18.5501,18.5895,70248.0
2017-12-19 13:35:00,18.84,18.84,18.83,18.83,18000.0,18.5895,18.5895,18.5797,18.5797,18000.0
2017-12-19 13:40:00,18.82,18.83,18.82,18.82,12916.0,18.5698,18.5797,18.5698,18.5698,12916.0
2017-12-19 13:45:00,18.83,18.83,18.82,18.83,12024.0,18.5797,18.5797,18.5698,18.5797,12024.0
2017-12-19 13:50:00,18.83,18.84,18.82,18.84,25636.0,18.5797,18.5895,18.5698,18.5895,25636.0
2017-12-19 13:55:00,18.84,18.84,18.83,18.83,58160.0,18.5895,18.5895,18.5797,18.5797,58160.0
2017-12-19 14:00:00,18.83,18.83,18.81,18.81,17200.0,18.5797,18.5797,18.5599,18.5599,17200.0
2017-12-19 14:05:00,18.81,18.82,18.8,18.8,29316.0,18.5599,18.5698,18.5501,18.5501,29316.0
2017-12-19 14:10:00,18.81,18.81,18.8,18.81,11360.0,18.5599,18.5599,18.5501,18.5599,11360.0
2017-12-19 14:15:00,18.81,18.81,18.8,18.8,14304.0,18.5599,18.5599,18.5501,18.5501,14304.0
2017-12-19 14:20:00,18.81,18.84,18.81,18.83,33824.0,18.5599,18.5895,18.5599,18.5797,33824.0
2017-12-19 14:25:00,18.84,18.85,18.83,18.84,22184.0,18.5895,18.5994,18.5797,18.5895,22184.0
2017-12-19 14:30:00,18.84,18.84,18.81,18.81,36800.0,18.5895,18.5895,18.5599,18.5599,36800.0
2017-12-19 14:35:00,18.81,18.81,18.79,18.8,31756.0,18.5599,18.5599,18.5402,18.5501,31756.0
2017-12-19 14:40:00,18.8,18.81,18.8,18.81,17216.0,18.5501,18.5599,18.5501,18.5599,17216.0
2017-12-19 14:45:00,18.8,18.8,18.79,18.79,22792.0,18.5501,18.5501,18.5402,18.5402,22792.0
2017-12-19 14:50:00,18.79,18.8,18.77,18.77,89164.0,18.5402,18.5501,18.5205,18.5205,89164.0
2017-12-19 14:55:00,18.77,18.79,18.77,18.78,43500.0,18.5205,18.5402,18.5205,18.5303,43500.0
2017-12-19 15:00:00,18.78,18.78,18.76,18.76,20304.0,18.5303,18.5303,18.5106,18.5106,20304.0
2017-12-19 15:05:00,18.75,18.75,18.73,18.75,45936.0,18.5007,18.5007,18.481,18.5007,45936.0
2017-12-19 15:10:00,18.76,18.8,18.76,18.8,62740.0,18.5106,18.5501,18.5106,18.5501,62740.0
2017-12-19 15:15:00,18.8,18.81,18.79,18.8,73912.0,18.5501,18.5599,18.5402,18.5501,73912.0
2017-12-19 15:20:00,18.81,18.83,18.8,18.82,38888.0,18.5599,18.5797,18.5501,18.5698,38888.0
2017-12-19 15:25:00,18.81,18.81,18.8,18.81,5960.0,18.5599,18.5599,18.5501,18.5599,5960.0
2017-12-19 15:30:00,18.82,18.83,18.82,18.82,32788.0,18.5698,18.5797,18.5698,18.5698,32788.0
2017-12-19 15:35:00,18.82,18.82,18.81,18.81,35764.0,18.5698,18.5698,18.5599,18.5599,35764.0
2017-12-19 15:40:00,18.82,18.83,18.81,18.83,43196.0,18.5698,18.5797,18.5599,18.5797,43196.0
2017-12-19 15:45:00,18.84,18.84,18.81,18.81,42560.0,18.5895,18.5895,18.5599,18.5599,42560.0
2017-12-19 15:50:00,18.8,18.83,18.8,18.83,115508.0,18.5501,18.5797,18.5501,18.5797,115508.0
2017-12-19 15:55:00,18.83,18.84,18.81,18.82,134228.0,18.5797,18.5895,18.5599,18.5698,134228.0
2017-12-20 09:30:00,18.95,18.96,18.92,18.93,346476.0,18.6981,18.708,18.6685,18.6783,346476.0
2017-12-20 09:35:00,18.93,18.93,18.8,18.8,281952.0,18.6783,18.6783,18.5501,18.5501,281952.0
2017-12-20 09:40:00,18.8,18.81,18.72,18.75,483544.0,18.5501,18.5599,18.4711,18.5007,483544.0
2017-12-20 09:45:00,18.73,18.75,18.7,18.7,283932.0,18.481,18.5007,18.4514,18.4514,283932.0
2017-12-20 09:50:00,18.7,18.73,18.65,18.66,210364.0,18.4514,18.481,18.4021,18.4119,210364.0
2017-12-20 09:55:00,18.67,18.72,18.67,18.72,332416.0,18.4218,18.4711,18.4218,18.4711,332416.0
2017-12-20 10:00:00,18.72,18.73,18.7,18.71,127840.0,18.4711,18.481,18.4514,18.4613,127840.0
2017-12-20 10:05:00,18.7,18.72,18.69,18.71,54236.0,18.4514,18.4711,18.4415,18.4613,54236.0
2017-12-20 10:10:00,18.72,18.75,18.72,18.73,63100.0,18.4711,18.5007,18.4711,18.481,63100.0
2017-12-20 10:15:00,18.71,18.72,18.69,18.7,50528.0,18.4613,18.4711,18.4415,18.4514,50528.0
2017-12-20 10:20:00,18.7,18.72,18.68,18.68,58360.0,18.4514,18.4711,18.4317,18.4317,58360.0
2017-12-20 10:25:00,18.69,18.71,18.68,18.71,20800.0,18.4415,18.4613,18.4317,18.4613,20800.0
2017-12-20 10:30:00,18.7,18.71,18.68,18.71,12400.0,18.4514,18.4613,18.4317,18.4613,12400.0
2017-12-20 10:35:00,18.71,18.71,18.66,18.66,83144.0,18.4613,18.4613,18.4119,18.4119,83144.0
2017-12-20 10:40:00,18.66,18.68,18.62,18.63,180156.0,18.4119,18.4317,18.3725,18.3823,180156.0
2017-12-20 10:45:00,18.63,18.67,18.63,18.67,50200.0,18.3823,18.4218,18.3823,18.4218,50200.0
2017-12-20 10:50:00,18.67,18.68,18.67,18.68,14660.0,18.4218,18.4317,18.4218,18.4317,14660.0
2017-12-20 10:55:00,18.69,18.69,18.64,18.64,32496.0,18.4415,18.4415,18.3922,18.3922,32496.0
2017-12-20 11:00:00,18.66,18.71,18.66,18.7,43216.0,18.4119,18.4613,18.4119,18.4514,43216.0
2017-12-20 11:05:00,18.7,18.71,18.69,18.7,18800.0,18.4514,18.4613,18.4415,18.4514,18800.0
2017-12-20 11:10:00,18.7,18.7,18.68,18.69,43520.0,18.4514,18.4514,18.4317,18.4415,43520.0
2017-12-20 11:15:00,18.69,18.7,18.66,18.66,17768.0,18.4415,18.4514,18.4119,18.4119,17768.0
2017-12-20 11:20:00,18.66,18.67,18.66,18.67,28204.0,18.4119,18.4218,18.4119,18.4218,28204.0
2017-12-20 11:25:00,18.66,18.7,18.66,18.7,32672.0,18.4119,18.4514,18.4119,18.4514,32672.0
2017-12-20 11:30:00,18.71,18.72,18.69,18.72,21024.0,18.4613,18.4711,18.4415,18.4711,21024.0
2017-12-20 11:35:00,18.72,18.72,18.71,18.72,19600.0,18.4711,18.4711,18.4613,18.4711,19600.0
2017-12-20 11:40:00,18.72,18.74,18.71,18.73,68880.0,18.4711,18.4909,18.4613,18.481,68880.0
2017-12-20 11:45:00,18.73,18.73,18.72,18.73,19728.0,18.481,18.481,18.4711,18.481,19728.0
2017-12-20 11:50:00,18.73,18.73,18.73,18.73,19600.0,18.481,18.481,18.481,18.481,19600.0
2017-12-20 11:55:00,18.73,18.74,18.73,18.73,24000.0,18.481,18.4909,18.481,18.481,24000.0
2017-12-20 12:00:00,18.74,18.75,18.73,18.75,48724.0,18.4909,18.5007,18.481,18.5007,48724.0
2017-12-20 12:05:00,18.74,18.75,18.74,18.74,22332.0,18.4909,18.5007,18.4909,18.4909,22332.0
2017-12-20 12:10:00,18.74,18.77,18.74,18.77,13952.0,18.4909,18.5205,18.4909,18.5205,13952.0
2017-12-20 12:15:00,18.77,18.79,18.77,18.78,77920.0,18.5205,18.5402,18.5205,18.5303,77920.0
2017-12-20 12:20:00,18.78,18.8,18.77,18.8,9380.0,18.5303,18.5501,18.5205,18.5501,9380.0
2017-12-20 12:25:00,18.79,18.79,18.77,18.77,201196.0,18.5402,18.5402,18.5205,18.5205,201196.0
2017-12-20 12:30:00,18.78,18.78,18.78,18.78,2600.0,18.5303,18.5303,18.5303,18.5303,2600.0
2017-12-20 12:35:00,18.78,18.78,18.73,18.74,75832.0,18.5303,18.5303,18.481,18.4909,75832.0
2017-12-20 12:40:00,18.74,18.74,18.73,18.74,1600.0,18.4909,18.4909,18.481,18.4909,1600.0
2017-12-20 12:45:00,18.74,18.78,18.74,18.78,19748.0,18.4909,18.5303,18.4909,18.5303,19748.0
2017-12-20 12:50:00,18.78,18.78,18.77,18.77,6800.0,18.5303,18.5303,18.5205,18.5205,6800.0
2017-12-20 12:55:00,18.77,18.77,18.76,18.77,68000.0,18.5205,18.5205,18.5106,18.5205,68000.0
2017-12-20 13:00:00,18.77,18.77,18.76,18.76,2080.0,18.5205,18.5205,18.5106,18.5106,2080.0
2017-12-20 13:05:00,18.78,18.78,18.78,18.78,2800.0,18.5303,18.5303,18.5303,18.5303,2800.0
2017-12-20 13:10:00,18.78,18.81,18.78,18.81,51600.0,18.5303,18.5599,18.5303,18.5599,51600.0
2017-12-20 13:15:00,18.81,18.81,18.8,18.8,21800.0,18.5599,18.5599,18.5501,18.5501,21800.0
2017-12-20 13:20:00,18.8,18.84,18.8,18.83,137948.0,18.5501,18.5895,18.5501,18.5797,137948.0
2017-12-20 13:25:00,18.84,18.84,18.83,18.83,3364.0,18.5895,18.5895,18.5797,18.5797,3364.0
2017-12-20 13:30:00,18.83,18.84,18.83,18.83,12984.0,18.5797,18.5895,18.5797,18.5797,12984.0
2017-12-20 13:35:00,18.83,18.83,18.82,18.82,43048.0,18.5797,18.5797,18.5698,18.5698,43048.0
2017-12-20 13:40:00,18.82,18.82,18.81,18.82,57812.0,18.5698,18.5698,18.5599,18.5698,57812.0
2017-12-20 13:45:00,18.82,18.83,18.82,18.82,3508.0,18.5698,18.5797,18.5698,18.5698,3508.0
2017-12-20 13:50:00,18.82,18.82,18.82,18.82,27856.0,18.5698,18.5698,18.5698,18.5698,27856.0
2017-12-20 13:55:00,18.82,18.83,18.82,18.83,26000.0,18.5698,18.5797,18.5698,18.5797,26000.0
2017-12-20 14:00:00,18.82,18.83,18.82,18.82,7032.0,18.5698,18.5797,18.5698,18.5698,7032.0
2017-12-20 14:05:00,18.81,18.81,18.79,18.79,16080.0,18.5599,18.5599,18.5402,18.5402,16080.0
2017-12-20 14:10:00,18.79,18.8,18.78,18.79,39116.0,18.5402,18.5501,18.5303,18.5402,39116.0
2017-12-20 14:15:00,18.8,18.8,18.79,18.79,2712.0,18.5501,18.5501,18.5402,18.5402,2712.0
2017-12-20 14:20:00,18.8,18.8,18.8,18.8,9200.0,18.5501,18.5501,18.5501,18.5501,9200.0
2017-12-20 14:25:00,18.81,18.81,18.76,18.76,27200.0,18.5599,18.5599,18.5106,18.5106,27200.0
2017-12-20 14:30:00,18.77,18.78,18.76,18.78,12040.0,18.5205,18.5303,18.5106,18.5303,12040.0
2017-12-20 14:35:00,18.78,18.78,18.78,18.78,11240.0,18.5303,18.5303,18.5303,18.5303,11240.0
2017-12-20 14:40:00,18.77,18.77,18.76,18.76,36672.0,18.5205,18.5205,18.5106,18.5106,36672.0
2017-12-20 14:45:00,18.77,18.77,18.75,18.75,18920.0,18.5205,18.5205,18.5007,18.5007,18920.0
2017-12-20 14:50:00,18.76,18.77,18.75,18.75,147936.0,18.5106,18.5205,18.5007,18.5007,147936.0
2017-12-20 14:55:00,18.75,18.77,18.74,18.77,130624.0,18.5007,18.5205,18.4909,18.5205,130624.0
2017-12-20 15:00:00,18.77,18.77,18.76,18.77,5000.0,18.5205,18.5205,18.5106,18.5205,5000.0
2017-12-20 15:05:00,18.78,18.78,18.76,18.76,11600.0,18.5303,18.5303,18.5106,18.5106,11600.0
2017-12-20 15:10:00,18.76,18.76,18.74,18.76,11300.0,18.5106,18.5106,18.4909,18.5106,11300.0
2017-12-20 15:15:00,18.75,18.77,18.75,18.77,12000.0,18.5007,18.5205,18.5007,18.5205,12000.0
2017-12-20 15:20:00,18.78,18.79,18.78,18.79,68880.0,18.5303,18.5402,18.5303,18.5402,68880.0
2017-12-20 15:25:00,18.79,18.79,18.77,18.77,72708.0,18.5402,18.5402,18.5205,18.5205,72708.0
2017-12-20 15:30:00,18.78,18.79,18.78,18.79,4728.0,18.5303,18.5402,18.5303,18.5402,4728.0
2017-12-20 15:35:00,18.79,18.8,18.79,18.8,39360.0,18.5402,18.5501,18.5402,18.5501,39360.0
2017-12-20 15:40:00,18.8,18.81,18.8,18.8,23712.0,18.5501,18.5599,18.5501,18.5501,23712.0
2017-12-20 15:45:00,18.8,18.8,18.78,18.78,111488.0,18.5501,18.5501,18.5303,18.5303,111488.0
2017-12-20 15:50:00,18.78,18.78,18.77,18.78,76920.0,18.5303,18.5303,18.5205,18.5303,76920.0
2017-12-20 15:55:00,18.78,18.79,18.77,18.78,475388.0,18.5303,18.5402,18.5205,18.5303,475388.0
2017-12-21 09:30:00,18.82,18.86,18.81,18.86,141836.0,18.5698,18.6093,18.5599,18.6093,141836.0
2017-12-21 09:35:00,18.85,18.87,18.85,18.86,134760.0,18.5994,18.6191,18.5994,18.6093,134760.0
2017-12-21 09:40:00,18.85,18.85,18.8,18.84,88312.0,18.5994,18.5994,18.5501,18.5895,88312.0
2017-12-21 09:45:00,18.83,18.84,18.82,18.83,27968.0,18.5797,18.5895,18.5698,18.5797,27968.0
2017-12-21 09:50:00,18.83,18.83,18.76,18.76,118320.0,18.5797,18.5797,18.5106,18.5106,118320.0
2017-12-21 09:55:00,18.74,18.77,18.73,18.75,94424.0,18.4909,18.5205,18.481,18.5007,94424.0
2017-12-21 10:00:00,18.79,18.79,18.78,18.79,94840.0,18.5402,18.5402,18.5303,18.5402,94840.0
2017-12-21 10:05:00,18.79,18.79,18.75,18.75,58884.0,18.5402,18.5402,18.5007,18.5007,58884.0
2017-12-21 10:10:00,18.76,18.77,18.74,18.77,33800.0,18.5106,18.5205,18.4909,18.5205,33800.0
2017-12-21 10:15:00,18.78,18.78,18.77,18.77,4800.0,18.5303,18.5303,18.5205,18.5205,4800.0
2017-12-21 10:20:00,18.77,18.8,18.77,18.79,13988.0,18.5205,18.5501,18.5205,18.5402,13988.0
2017-12-21 10:25:00,18.79,18.8,18.78,18.79,13880.0,18.5402,18.5501,18.5303,18.5402,13880.0
2017-12-21 10:30:00,18.79,18.8,18.77,18.8,23012.0,18.5402,18.5501,18.5205,18.5501,23012.0
2017-12-21 10:35:00,18.81,18.85,18.8,18.83,95404.0,18.5599,18.5994,18.5501,18.5797,95404.0
2017-12-21 10:40:00,18.83,18.83,18.81,18.81,8800.0,18.5797,18.5797,18.5599,18.5599,8800.0
2017-12-21 10:45:00,18.82,18.82,18.79,18.79,46800.0,18.5698,18.5698,18.5402,18.5402,46800.0
2017-12-21 10:50:00,18.79,18.79,18.78,18.78,13972.0,18.5402,18.5402,18.5303,18.5303,13972.0
2017-12-21 10:55:00,18.8,18.8,18.78,18.78,11960.0,18.5501,18.5501,18.5303,18.5303,11960.0
2017-12-21 11:00:00,18.78,18.8,18.78,18.79,4800.0,18.5303,18.5501,18.5303,18.5402,4800.0
2017-12-21 11:05:00,18.79,18.82,18.79,18.81,9756.0,18.5402,18.5698,18.5402,18.5599,9756.0
2017-12-21 11:10:00,18.81,18.83,18.81,18.82,86260.0,18.5599,18.5797,18.5599,18.5698,86260.0
2017-12-21 11:15:00,18.82,18.83,18.82,18.83,35200.0,18.5698,18.5797,18.5698,18.5797,35200.0
2017-12-21 11:20:00,18.82,18.87,18.82,18.87,18600.0,18.5698,18.6191,18.5698,18.6191,18600.0
2017-12-21 11:25:00,18.87,18.88,18.86,18.88,46600.0,18.6191,18.629,18.6093,18.629,46600.0
2017-12-21 11:30:00,18.88,18.88,18.87,18.88,27240.0,18.629,18.629,18.6191,18.629,27240.0
2017-12-21 11:35:00,18.89,18.9,18.88,18.9,25872.0,18.6389,18.6487,18.629,18.6487,25872.0
2017-12-21 11:40:00,18.9,18.9,18.88,18.88,33720.0,18.6487,18.6487,18.629,18.629,33720.0
2017-12-21 11:45:00,18.88,18.89,18.88,18.89,18672.0,18.629,18.6389,18.629,18.6389,18672.0
2017-12-21 11:50:00,18.88,18.88,18.87,18.88,33048.0,18.629,18.629,18.6191,18.629,33048.0
2017-12-21 11:55:00,18.87,18.87,18.87,18.87,400.0,18.6191,18.6191,18.6191,18.6191,400.0
2017-12-21 12:00:00,18.86,18.86,18.85,18.85,3200.0,18.6093,18.6093,18.5994,18.5994,3200.0
2017-12-21 12:05:00,18.86,18.86,18.85,18.86,14112.0,18.6093,18.6093,18.5994,18.6093,14112.0
2017-12-21 12:10:00,18.87,18.88,18.86,18.88,42740.0,18.6191,18.629,18.6093,18.629,42740.0
2017-12-21 12:15:00,18.87,18.87,18.86,18.86,14004.0,18.6191,18.6191,18.6093,18.6093,14004.0
2017-12-21 12:20:00,18.86,18.87,18.86,18.87,8000.0,18.6093,18.6191,18.6093,18.6191,8000.0
2017-12-21 12:25:00,18.88,18.88,18.88,18.88,22400.0,18.629,18.629,18.629,18.629,22400.0
2017-12-21 12:30:00,18.88,18.89,18.88,18.88,18156.0,18.629,18.6389,18.629,18.629,18156.0
2017-12-21 12:35:00,18.88,18.89,18.88,18.88,15960.0,18.629,18.6389,18.629,18.629,15960.0
2017-12-21 12:40:00,18.87,18.87,18.86,18.86,27824.0,18.6191,18.6191,18.6093,18.6093,27824.0
2017-12-21 12:45:00,18.86,18.86,18.86,18.86,6400.0,18.6093,18.6093,18.6093,18.6093,6400.0
2017-12-21 12:50:00,18.88,18.88,18.87,18.88,22356.0,18.629,18.629,18.6191,18.629,22356.0
2017-12-21 12:55:00,18.88,18.91,18.87,18.91,20172.0,18.629,18.6586,18.6191,18.6586,20172.0
2017-12-21 13:00:00,18.9,18.92,18.9,18.92,46644.0,18.6487,18.6685,18.6487,18.6685,46644.0
2017-12-21 13:05:00,18.92,18.92,18.92,18.92,21200.0,18.6685,18.6685,18.6685,18.6685,21200.0
2017-12-21 13:10:00,18.93,18.93,18.93,18.93,932.0,18.6783,18.6783,18.6783,18.6783,932.0
2017-12-21 13:15:00,18.93,18.93,18.93,18.93,4800.0,18.6783,18.6783,18.6783,18.6783,4800.0
2017-12-21 13:20:00,18.93,18.94,18.92,18.92,169040.0,18.6783,18.6882,18.6685,18.6685,169040.0
2017-12-21 13:25:00,18.92,18.94,18.92,18.93,14000.0,18.6685,18.6882,18.6685,18.6783,14000.0
2017-12-21 13:30:00,18.93,18.93,18.92,18.92,5800.0,18.6783,18.6783,18.6685,18.6685,5800.0
2017-12-21 13:35:00,18.92,18.92,18.91,18.91,11200.0,18.6685,18.6685,18.6586,18.6586,11200.0
2017-12-21 13:40:00,18.91,18.91,18.91,18.91,13000.0,18.6586,18.6586,18.6586,18.6586,13000.0
2017-12-21 13:45:00,18.91,18.91,18.91,18.91,24888.0,18.6586,18.6586,18.6586,18.6586,24888.0
2017-12-21 13:50:00,18.92,18.92,18.92,18.92,63564.0,18.6685,18.6685,18.6685,18.6685,63564.0
2017-12-21 13:55:00,18.92,18.92,18.91,18.91,9600.0,18.6685,18.6685,18.6586,18.6586,9600.0
2017-12-21 14:00:00,18.9,18.9,18.88,18.88,19920.0,18.6487,18.6487,18.629,18.629,19920.0
2017-12-21 14:05:00,18.88,18.88,18.87,18.87,5200.0,18.629,18.629,18.6191,18.6191,5200.0
2017-12-21 14:10:00,18.86,18.86,18.86,18.86,23076.0,18.6093,18.6093,18.6093,18.6093,23076.0
2017-12-21 14:15:00,18.86,18.86,18.85,18.85,4400.0,18.6093,18.6093,18.5994,18.5994,4400.0
2017-12-21 14:20:00,18.85,18.85,18.84,18.84,4400.0,18.5994,18.5994,18.5895,18.5895,4400.0
2017-12-21 14:25:00,18.83,18.84,18.83,18.84,10712.0,18.5797,18.5895,18.5797,18.5895,10712.0
2017-12-21 14:30:00,18.84,18.84,18.83,18.84,13008.0,18.5895,18.5895,18.5797,18.5895,13008.0
2017-12-21 14:35:00,18.84,18.85,18.84,18.85,8800.0,18.5895,18.5994,18.5895,18.5994,8800.0
2017-12-21 14:40:00,18.84,18.85,18.84,18.85,1200.0,18.5895,18.5994,18.5895,18.5994,1200.0
2017-12-21 14:45:00,18.84,18.85,18.83,18.84,40456.0,18.5895,18.5994,18.5797,18.5895,40456.0
2017-12-21 14:50:00,18.84,18.85,18.83,18.84,99724.0,18.5895,18.5994,18.5797,18.5895,99724.0
2017-12-21 14:55:00,18.85,18.86,18.85,18.85,5476.0,18.5994,18.6093,18.5994,18.5994,5476.0
2017-12-21 15:00:00,18.85,18.86,18.84,18.84,41100.0,18.5994,18.6093,18.5895,18.5895,41100.0
2017-12-21 15:05:00,18.84,18.84,18.83,18.84,4632.0,18.5895,18.5895,18.5797,18.5895,4632.0
2017-12-21 15:10:00,18.84,18.84,18.84,18.84,2740.0,18.5895,18.5895,18.5895,18.5895,2740.0
2017-12-21 15:15:00,18.83,18.83,18.78,18.8,62944.0,18.5797,18.5797,18.5303,18.5501,62944.0
2017-12-21 15:20:00,18.8,18.8,18.8,18.8,36000.0,18.5501,18.5501,18.5501,18.5501,36000.0
2017-12-21 15:25:00,18.81,18.81,18.81,18.81,6200.0,18.5599,18.5599,18.5599,18.5599,6200.0
2017-12-21 15:30:00,18.82,18.82,18.81,18.82,6224.0,18.5698,18.5698,18.5599,18.5698,6224.0
2017-12-21 15:35:00,18.82,18.82,18.81,18.81,11600.0,18.5698,18.5698,18.5599,18.5599,11600.0
2017-12-21 15:40:00,18.81,18.81,18.81,18.81,18000.0,18.5599,18.5599,18.5599,18.5599,18000.0
2017-12-21 15:45:00,18.8,18.81,18.78,18.78,33228.0,18.5501,18.5599,18.5303,18.5303,33228.0
2017-12-21 15:50:00,18.78,18.78,18.75,18.75,199836.0,18.5303,18.5303,18.5007,18.5007,199836.0
2017-12-21 15:55:00,18.75,18.79,18.75,18.78,392980.0,18.5007,18.5402,18.5007,18.5303,392980.0
2017-12-22 09:30:00,18.71,18.72,18.68,18.71,131880.0,18.4613,18.4711,18.4317,18.4613,131880.0
2017-12-22 09:35:00,18.71,18.72,18.63,18.65,235488.0,18.4613,18.4711,18.3823,18.4021,235488.0
2017-12-22 09:40:00,18.64,18.68,18.64,18.68,126672.0,18.3922,18.4317,18.3922,18.4317,126672.0
2017-12-22 09:45:00,18.68,18.7,18.67,18.69,40244.0,18.4317,18.4514,18.4218,18.4415,40244.0
2017-12-22 09:50:00,18.7,18.73,18.68,18.71,28152.0,18.4514,18.481,18.4317,18.4613,28152.0
2017-12-22 09:55:00,18.71,18.74,18.7,18.74,85488.0,18.4613,18.4909,18.4514,18.4909,85488.0
2017-12-22 10:00:00,18.74,18.74,18.72,18.72,33476.0,18.4909,18.4909,18.4711,18.4711,33476.0
2017-12-22 10:05:00,18.72,18.73,18.71,18.73,19060.0,18.4711,18.481,18.4613,18.481,19060.0
2017-12-22 10:10:00,18.72,18.72,18.67,18.69,63372.0,18.4711,18.4711,18.4218,18.4415,63372.0
2017-12-22 10:15:00,18.7,18.72,18.7,18.72,47600.0,18.4514,18.4711,18.4514,18.4711,47600.0
2017-12-22 10:20:00,18.71,18.73,18.7,18.73,64224.0,18.4613,18.481,18.4514,18.481,64224.0
2017-12-22 10:25:00,18.72,18.73,18.72,18.72,6120.0,18.4711,18.481,18.4711,18.4711,6120.0
2017-12-22 10:30:00,18.72,18.73,18.71,18.72,43388.0,18.4711,18.481,18.4613,18.4711,43388.0
2017-12-22 10:35:00,18.71,18.71,18.7,18.7,49200.0,18.4613,18.4613,18.4514,18.4514,49200.0
2017-12-22 10:40:00,18.7,18.72,18.7,18.71,32300.0,18.4514,18.4711,18.4514,18.4613,32300.0
2017-12-22 10:45:00,18.71,18.74,18.71,18.73,34960.0,18.4613,18.4909,18.4613,18.481,34960.0
2017-12-22 10:50:00,18.73,18.73,18.72,18.73,34408.0,18.481,18.481,18.4711,18.481,34408.0
2017-12-22 10:55:00,18.73,18.73,18.72,18.72,13200.0,18.481,18.481,18.4711,18.4711,13200.0
2017-12-22 11:00:00,18.72,18.72,18.71,18.71,8956.0,18.4711,18.4711,18.4613,18.4613,8956.0
2017-12-22 11:05:00,18.7,18.7,18.67,18.68,60312.0,18.4514,18.4514,18.4218,18.4317,60312.0
2017-12-22 11:10:00,18.68,18.7,18.68,18.7,4656.0,18.4317,18.4514,18.4317,18.4514,4656.0
2017-12-22 11:15:00,18.7,18.7,18.68,18.7,10936.0,18.4514,18.4514,18.4317,18.4514,10936.0
2017-12-22 11:20:00,18.7,18.72,18.7,18.72,73600.0,18.4514,18.4711,18.4514,18.4711,73600.0
2017-12-22 11:25:00,18.72,18.72,18.71,18.71,50240.0,18.4711,18.4711,18.4613,18.4613,50240.0
2017-12-22 11:30:00,18.7,18.71,18.67,18.7,205928.0,18.4514,18.4613,18.4218,18.4514,205928.0
2017-12-22 11:35:00,18.7,18.71,18.7,18.7,47856.0,18.4514,18.4613,18.4514,18.4514,47856.0
2017-12-22 11:40:00,18.7,18.71,18.7,18.7,21388.0,18.4514,18.4613,18.4514,18.4514,21388.0
2017-12-22 11:45:00,18.71,18.71,18.7,18.7,3040.0,18.4613,18.4613,18.4514,18.4514,3040.0
2017-12-22 11:50:00,18.7,18.7,18.69,18.7,3880.0,18.4514,18.4514,18.4415,18.4514,3880.0
2017-12-22 11:55:00,18.69,18.69,18.68,18.69,35600.0,18.4415,18.4415,18.4317,18.4415,35600.0
2017-12-22 12:00:00,18.68,18.68,18.68,18.68,17200.0,18.4317,18.4317,18.4317,18.4317,17200.0
2017-12-22 12:05:00,18.68,18.68,18.67,18.68,27200.0,18.4317,18.4317,18.4218,18.4317,27200.0
2017-12-22 12:10:00,18.68,18.68,18.67,18.68,24000.0,18.4317,18.4317,18.4218,18.4317,24000.0
2017-12-22 12:15:00,18.68,18.68,18.67,18.68,6100.0,18.4317,18.4317,18.4218,18.4317,6100.0
2017-12-22 12:20:00,18.68,18.68,18.68,18.68,3840.0,18.4317,18.4317,18.4317,18.4317,3840.0
2017-12-22 12:25:00,18.68,18.68,18.68,18.68,24032.0,18.4317,18.4317,18.4317,18.4317,24032.0
2017-12-22 12:30:00,18.68,18.68,18.66,18.67,69680.0,18.4317,18.4317,18.4119,18.4218,69680.0
2017-12-22 12:35:00,18.67,18.67,18.67,18.67,3600.0,18.4218,18.4218,18.4218,18.4218,3600.0
2017-12-22 12:40:00,18.67,18.67,18.67,18.67,1600.0,18.4218,18.4218,18.4218,18.4218,1600.0
2017-12-22 12:45:00,18.67,18.67,18.67,18.67,8000.0,18.4218,18.4218,18.4218,18.4218,8000.0
2017-12-22 12:50:00,18.67,18.67,18.67,18.67,4400.0,18.4218,18.4218,18.4218,18.4218,4400.0
2017-12-22 12:55:00,18.67,18.67,18.67,18.67,2000.0,18.4218,18.4218,18.4218,18.4218,2000.0
2017-12-22 13:00:00,18.68,18.68,18.68,18.68,10472.0,18.4317,18.4317,18.4317,18.4317,10472.0
2017-12-22 13:05:00,18.68,18.68,18.68,18.68,16000.0,18.4317,18.4317,18.4317,18.4317,16000.0
2017-12-22 13:10:00,18.68,18.69,18.68,18.68,7600.0,18.4317,18.4415,18.4317,18.4317,7600.0
2017-12-22 13:15:00,18.69,18.69,18.68,18.69,3204.0,18.4415,18.4415,18.4317,18.4415,3204.0
2017-12-22 13:20:00,18.68,18.68,18.68,18.68,2800.0,18.4317,18.4317,18.4317,18.4317,2800.0
2017-12-22 13:25:00,18.68,18.68,18.68,18.68,8800.0,18.4317,18.4317,18.4317,18.4317,8800.0
2017-12-22 13:30:00,18.68,18.69,18.68,18.69,8000.0,18.4317,18.4415,18.4317,18.4415,8000.0
2017-12-22 13:35:00,18.69,18.69,18.69,18.69,4000.0,18.4415,18.4415,18.4415,18.4415,4000.0
2017-12-22 13:40:00,18.69,18.7,18.68,18.7,50000.0,18.4415,18.4514,18.4317,18.4514,50000.0
2017-12-22 13:45:00,18.7,18.72,18.7,18.71,66084.0,18.4514,18.4711,18.4514,18.4613,66084.0
2017-12-22 13:50:00,18.71,18.71,18.71,18.71,0.0,18.4613,18.4613,18.4613,18.4613,0.0
2017-12-22 13:55:00,18.72,18.72,18.71,18.72,9600.0,18.4711,18.4711,18.4613,18.4711,9600.0
2017-12-22 14:00:00,18.72,18.72,18.71,18.71,4400.0,18.4711,18.4711,18.4613,18.4613,4400.0
2017-12-22 14:05:00,18.7,18.7,18.7,18.7,12800.0,18.4514,18.4514,18.4514,18.4514,12800.0
2017-12-22 14:10:00,18.7,18.71,18.7,18.71,4800.0,18.4514,18.4613,18.4514,18.4613,4800.0
2017-12-22 14:15:00,18.71,18.72,18.71,18.72,8000.0,18.4613,18.4711,18.4613,18.4711,8000.0
2017-12-22 14:20:00,18.73,18.73,18.72,18.73,32000.0,18.481,18.481,18.4711,18.481,32000.0
2017-12-22 14:25:00,18.72,18.73,18.72,18.72,49344.0,18.4711,18.481,18.4711,18.4711,49344.0
2017-12-22 14:30:00,18.72,18.73,18.72,18.72,2400.0,18.4711,18.481,18.4711,18.4711,2400.0
2017-12-22 14:35:00,18.72,18.72,18.71,18.72,11600.0,18.4711,18.4711,18.4613,18.4711,11600.0
2017-12-22 14:40:00,18.72,18.72,18.71,18.71,47200.0,18.4711,18.4711,18.4613,18.4613,47200.0
2017-12-22 14:45:00,18.71,18.73,18.71,18.73,61436.0,18.4613,18.481,18.4613,18.481,61436.0
2017-12-22 14:50:00,18.73,18.73,18.73,18.73,13072.0,18.481,18.481,18.481,18.481,13072.0
2017-12-22 14:55:00,18.73,18.73,18.72,18.73,19724.0,18.481,18.481,18.4711,18.481,19724.0
2017-12-22 15:00:00,18.73,18.74,18.72,18.72,78800.0,18.481,18.4909,18.4711,18.4711,78800.0
2017-12-22 15:05:00,18.73,18.74,18.73,18.74,2800.0,18.481,18.4909,18.481,18.4909,2800.0
2017-12-22 15:10:00,18.73,18.73,18.73,18.73,3600.0,18.481,18.481,18.481,18.481,3600.0
2017-12-22 15:15:00,18.73,18.73,18.73,18.73,10372.0,18.481,18.481,18.481,18.481,10372.0
2017-12-22 15:20:00,18.73,18.73,18.72,18.72,11316.0,18.481,18.481,18.4711,18.4711,11316.0
2017-12-22 15:25:00,18.73,18.73,18.73,18.73,800.0,18.481,18.481,18.481,18.481,800.0
2017-12-22 15:30:00,18.73,18.73,18.73,18.73,1200.0,18.481,18.481,18.481,18.481,1200.0
2017-12-22 15:35:00,18.73,18.74,18.73,18.74,17360.0,18.481,18.4909,18.481,18.4909,17360.0
2017-12-22 15:40:00,18.73,18.73,18.71,18.71,53000.0,18.481,18.481,18.4613,18.4613,53000.0
2017-12-22 15:45:00,18.71,18.72,18.71,18.72,161036.0,18.4613,18.4711,18.4613,18.4711,161036.0
2017-12-22 15:50:00,18.71,18.72,18.71,18.71,30020.0,18.4613,18.4711,18.4613,18.4613,30020.0
2017-12-22 15:55:00,18.71,18.73,18.7,18.73,408596.0,18.4613,18.481,18.4514,18.481,408596.0
2017-12-26 09:30:00,18.54,18.55,18.49,18.51,214160.0,18.2935,18.3034,18.2442,18.2639,214160.0
2017-12-26 09:35:00,18.5,18.51,18.45,18.45,130520.0,18.2541,18.2639,18.2047,18.2047,130520.0
2017-12-26 09:40:00,18.45,18.47,18.43,18.45,100076.0,18.2047,18.2245,18.185,18.2047,100076.0
2017-12-26 09:45:00,18.45,18.45,18.4,18.4,67472.0,18.2047,18.2047,18.1554,18.1554,67472.0
2017-12-26 09:50:00,18.41,18.46,18.39,18.45,41108.0,18.1653,18.2146,18.1455,18.2047,41108.0
2017-12-26 09:55:00,18.45,18.45,18.43,18.44,16000.0,18.2047,18.2047,18.185,18.1949,16000.0
2017-12-26 10:00:00,18.46,18.46,18.44,18.45,116480.0,18.2146,18.2146,18.1949,18.2047,116480.0
2017-12-26 10:05:00,18.45,18.48,18.45,18.47,60504.0,18.2047,18.2343,18.2047,18.2245,60504.0
2017-12-26 10:10:00,18.48,18.49,18.48,18.48,38264.0,18.2343,18.2442,18.2343,18.2343,38264.0
2017-12-26 10:15:00,18.48,18.5,18.48,18.5,11028.0,18.2343,18.2541,18.2343,18.2541,11028.0
2017-12-26 10:20:00,18.5,18.52,18.5,18.51,26956.0,18.2541,18.2738,18.2541,18.2639,26956.0
2017-12-26 10:25:00,18.51,18.53,18.51,18.52,15920.0,18.2639,18.2837,18.2639,18.2738,15920.0
2017-12-26 10:30:00,18.52,18.53,18.51,18.51,74272.0,18.2738,18.2837,18.2639,18.2639,74272.0
2017-12-26 10:35:00,18.52,18.52,18.51,18.52,9400.0,18.2738,18.2738,18.2639,18.2738,9400.0
2017-12-26 10:40:00,18.52,18.53,18.52,18.52,1640.0,18.2738,18.2837,18.2738,18.2738,1640.0
2017-12-26 10:45:00,18.51,18.51,18.51,18.51,3332.0,18.2639,18.2639,18.2639,18.2639,3332.0
2017-12-26 10:50:00,18.5,18.5,18.49,18.5,6640.0,18.2541,18.2541,18.2442,18.2541,6640.0
2017-12-26 10:55:00,18.49,18.49,18.46,18.46,55520.0,18.2442,18.2442,18.2146,18.2146,55520.0
2017-12-26 11:00:00,18.47,18.47,18.46,18.47,5400.0,18.2245,18.2245,18.2146,18.2245,5400.0
2017-12-26 11:05:00,18.48,18.48,18.46,18.46,42044.0,18.2343,18.2343,18.2146,18.2146,42044.0
2017-12-26 11:10:00,18.46,18.47,18.45,18.45,23400.0,18.2146,18.2245,18.2047,18.2047,23400.0
2017-12-26 11:15:00,18.47,18.48,18.47,18.47,5200.0,18.2245,18.2343,18.2245,18.2245,5200.0
2017-12-26 11:20:00,18.48,18.5,18.48,18.5,43740.0,18.2343,18.2541,18.2343,18.2541,43740.0
2017-12-26 11:25:00,18.5,18.5,18.49,18.49,22720.0,18.2541,18.2541,18.2442,18.2442,22720.0
2017-12-26 11:30:00,18.48,18.48,18.48,18.48,3080.0,18.2343,18.2343,18.2343,18.2343,3080.0
2017-12-26 11:35:00,18.48,18.5,18.48,18.49,18640.0,18.2343,18.2541,18.2343,18.2442,18640.0
2017-12-26 11:40:00,18.5,18.51,18.49,18.5,3280.0,18.2541,18.2639,18.2442,18.2541,3280.0
2017-12-26 11:45:00,18.5,18.51,18.5,18.51,5760.0,18.2541,18.2639,18.2541,18.2639,5760.0
2017-12-26 11:50:00,18.5,18.51,18.5,18.5,3600.0,18.2541,18.2639,18.2541,18.2541,3600.0
2017-12-26 11:55:00,18.5,18.51,18.5,18.51,22696.0,18.2541,18.2639,18.2541,18.2639,22696.0
2017-12-26 12:00:00,18.5,18.53,18.5,18.52,24080.0,18.2541,18.2837,18.2541,18.2738,24080.0
2017-12-26 12:05:00,18.52,18.53,18.52,18.53,5472.0,18.2738,18.2837,18.2738,18.2837,5472.0
2017-12-26 12:10:00,18.54,18.54,18.52,18.52,38000.0,18.2935,18.2935,18.2738,18.2738,38000.0
2017-12-26 12:15:00,18.52,18.52,18.51,18.52,400.0,18.2738,18.2738,18.2639,18.2738,400.0
2017-12-26 12:20:00,18.51,18.53,18.51,18.52,10800.0,18.2639,18.2837,18.2639,18.2738,10800.0
2017-12-26 12:25:00,18.52,18.52,18.52,18.52,6800.0,18.2738,18.2738,18.2738,18.2738,6800.0
2017-12-26 12:30:00,18.52,18.53,18.51,18.53,3128.0,18.2738,18.2837,18.2639,18.2837,3128.0
2017-12-26 12:35:00,18.53,18.55,18.53,18.55,2400.0,18.2837,18.3034,18.2837,18.3034,2400.0
2017-12-26 12:40:00,18.55,18.57,18.55,18.57,37600.0,18.3034,18.3231,18.3034,18.3231,37600.0
2017-12-26 12:45:00,18.56,18.56,18.55,18.56,7600.0,18.3133,18.3133,18.3034,18.3133,7600.0
2017-12-26 12:50:00,18.56,18.56,18.56,18.56,0.0,18.3133,18.3133,18.3133,18.3133,0.0
2017-12-26 12:55:00,18.55,18.56,18.55,18.56,26916.0,18.3034,18.3133,18.3034,18.3133,26916.0
2017-12-26 13:00:00,18.56,18.56,18.56,18.56,34440.0,18.3133,18.3133,18.3133,18.3133,34440.0
2017-12-26 13:05:00,18.55,18.55,18.54,18.54,3200.0,18.3034,18.3034,18.2935,18.2935,3200.0
2017-12-26 13:10:00,18.55,18.55,18.54,18.54,1600.0,18.3034,18.3034,18.2935,18.2935,1600.0
2017-12-26 13:15:00,18.55,18.55,18.54,18.54,3200.0,18.3034,18.3034,18.2935,18.2935,3200.0
2017-12-26 13:20:00,18.54,18.54,18.54,18.54,2000.0,18.2935,18.2935,18.2935,18.2935,2000.0
2017-12-26 13:25:00,18.54,18.55,18.54,18.55,5600.0,18.2935,18.3034,18.2935,18.3034,5600.0
2017-12-26 13:30:00,18.55,18.55,18.55,18.55,18400.0,18.3034,18.3034,18.3034,18.3034,18400.0
2017-12-26 13:35:00,18.54,18.54,18.52,18.53,7136.0,18.2935,18.2935,18.2738,18.2837,7136.0
2017-12-26 13:40:00,18.53,18.53,18.52,18.52,10800.0,18.2837,18.2837,18.2738,18.2738,10800.0
2017-12-26 13:45:00,18.53,18.54,18.53,18.53,15732.0,18.2837,18.2935,18.2837,18.2837,15732.0
2017-12-26 13:50:00,18.53,18.55,18.53,18.54,2148.0,18.2837,18.3034,18.2837,18.2935,2148.0
2017-12-26 13:55:00,18.54,18.54,18.53,18.53,8340.0,18.2935,18.2935,18.2837,18.2837,8340.0
2017-12-26 14:00:00,18.54,18.54,18.54,18.54,1400.0,18.2935,18.2935,18.2935,18.2935,1400.0
2017-12-26 14:05:00,18.54,18.54,18.53,18.53,1200.0,18.2935,18.2935,18.2837,18.2837,1200.0
2017-12-26 14:10:00,18.54,18.54,18.52,18.52,53052.0,18.2935,18.2935,18.2738,18.2738,53052.0
2017-12-26 14:15:00,18.53,18.53,18.52,18.53,17600.0,18.2837,18.2837,18.2738,18.2837,17600.0
2017-12-26 14:20:00,18.52,18.53,18.52,18.53,2000.0,18.2738,18.2837,18.2738,18.2837,2000.0
2017-12-26 14:25:00,18.53,18.53,18.52,18.53,95484.0,18.2837,18.2837,18.2738,18.2837,95484.0
2017-12-26 14:30:00,18.53,18.53,18.53,18.53,4604.0,18.2837,18.2837,18.2837,18.2837,4604.0
2017-12-26 14:35:00,18.53,18.53,18.53,18.53,2000.0,18.2837,18.2837,18.2837,18.2837,2000.0
2017-12-26 14:40:00,18.53,18.53,18.52,18.52,2800.0,18.2837,18.2837,18.2738,18.2738,2800.0
2017-12-26 14:45:00,18.52,18.53,18.52,18.52,16760.0,18.2738,18.2837,18.2738,18.2738,16760.0
2017-12-26 14:50:00,18.52,18.52,18.52,18.52,7200.0,18.2738,18.2738,18.2738,18.2738,7200.0
2017-12-26 14:55:00,18.53,18.53,18.52,18.52,55600.0,18.2837,18.2837,18.2738,18.2738,55600.0
2017-12-26 15:00:00,18.52,18.53,18.52,18.52,1000.0,18.2738,18.2837,18.2738,18.2738,1000.0
2017-12-26 15:05:00,18.52,18.52,18.51,18.52,13328.0,18.2738,18.2738,18.2639,18.2738,13328.0
2017-12-26 15:10:00,18.52,18.52,18.52,18.52,29484.0,18.2738,18.2738,18.2738,18.2738,29484.0
2017-12-26 15:15:00,18.52,18.52,18.51,18.51,26856.0,18.2738,18.2738,18.2639,18.2639,26856.0
2017-12-26 15:20:00,18.52,18.52,18.5,18.5,8800.0,18.2738,18.2738,18.2541,18.2541,8800.0
2017-12-26 15:25:00,18.51,18.51,18.5,18.5,8360.0,18.2639,18.2639,18.2541,18.2541,8360.0
2017-12-26 15:30:00,18.5,18.5,18.49,18.49,23872.0,18.2541,18.2541,18.2442,18.2442,23872.0
2017-12-26 15:35:00,18.49,18.5,18.49,18.5,22416.0,18.2442,18.2541,18.2442,18.2541,22416.0
2017-12-26 15:40:00,18.5,18.51,18.5,18.5,32848.0,18.2541,18.2639,18.2541,18.2541,32848.0
2017-12-26 15:45:00,18.51,18.52,18.51,18.51,27456.0,18.2639,18.2738,18.2639,18.2639,27456.0
2017-12-26 15:50:00,18.52,18.53,18.5,18.5,189920.0,18.2738,18.2837,18.2541,18.2541,189920.0
2017-12-26 15:55:00,18.5,18.54,18.5,18.53,360396.0,18.2541,18.2935,18.2541,18.2837,360396.0
2017-12-27 09:30:00,18.51,18.56,18.51,18.53,144376.0,18.2639,18.3133,18.2639,18.2837,144376.0
2017-12-27 09:35:00,18.53,18.57,18.5,18.57,107828.0,18.2837,18.3231,18.2541,18.3231,107828.0
2017-12-27 09:40:00,18.56,18.58,18.56,18.58,33980.0,18.3133,18.333,18.3133,18.333,33980.0
2017-12-27 09:45:00,18.58,18.59,18.56,18.56,13600.0,18.333,18.3429,18.3133,18.3133,13600.0
2017-12-27 09:50:00,18.57,18.57,18.56,18.56,14576.0,18.3231,18.3231,18.3133,18.3133,14576.0
2017-12-27 09:55:00,18.57,18.58,18.57,18.58,6700.0,18.3231,18.333,18.3231,18.333,6700.0
2017-12-27 10:00:00,18.59,18.61,18.59,18.59,117116.0,18.3429,18.3626,18.3429,18.3429,117116.0
2017-12-27 10:05:00,18.59,18.6,18.59,18.59,82940.0,18.3429,18.3527,18.3429,18.3429,82940.0
2017-12-27 10:10:00,18.59,18.6,18.59,18.6,22096.0,18.3429,18.3527,18.3429,18.3527,22096.0
2017-12-27 10:15:00,18.61,18.61,18.6,18.6,81012.0,18.3626,18.3626,18.3527,18.3527,81012.0
2017-12-27 10:20:00,18.62,18.62,18.61,18.62,65360.0,18.3725,18.3725,18.3626,18.3725,65360.0
2017-12-27 10:25:00,18.62,18.63,18.62,18.62,14856.0,18.3725,18.3823,18.3725,18.3725,14856.0
2017-12-27 10:30:00,18.61,18.62,18.61,18.61,10052.0,18.3626,18.3725,18.3626,18.3626,10052.0
2017-12-27 10:35:00,18.6,18.6,18.6,18.6,25924.0,18.3527,18.3527,18.3527,18.3527,25924.0
2017-12-27 10:40:00,18.6,18.6,18.6,18.6,0.0,18.3527,18.3527,18.3527,18.3527,0.0
2017-12-27 10:45:00,18.61,18.62,18.61,18.61,18880.0,18.3626,18.3725,18.3626,18.3626,18880.0
2017-12-27 10:50:00,18.61,18.62,18.61,18.62,22520.0,18.3626,18.3725,18.3626,18.3725,22520.0
2017-12-27 10:55:00,18.61,18.61,18.61,18.61,11324.0,18.3626,18.3626,18.3626,18.3626,11324.0
2017-12-27 11:00:00,18.63,18.63,18.62,18.62,10504.0,18.3823,18.3823,18.3725,18.3725,10504.0
2017-12-27 11:05:00,18.61,18.62,18.61,18.61,10400.0,18.3626,18.3725,18.3626,18.3626,10400.0
2017-12-27 11:10:00,18.61,18.62,18.6,18.6,17052.0,18.3626,18.3725,18.3527,18.3527,17052.0
2017-12-27 11:15:00,18.6,18.61,18.59,18.6,120656.0,18.3527,18.3626,18.3429,18.3527,120656.0
2017-12-27 11:20:00,18.6,18.6,18.58,18.58,31424.0,18.3527,18.3527,18.333,18.333,31424.0
2017-12-27 11:25:00,18.59,18.59,18.59,18.59,36000.0,18.3429,18.3429,18.3429,18.3429,36000.0
2017-12-27 11:30:00,18.59,18.59,18.58,18.59,30780.0,18.3429,18.3429,18.333,18.3429,30780.0
2017-12-27 11:35:00,18.59,18.59,18.57,18.57,60396.0,18.3429,18.3429,18.3231,18.3231,60396.0
2017-12-27 11:40:00,18.57,18.57,18.53,18.54,71532.0,18.3231,18.3231,18.2837,18.2935,71532.0
2017-12-27 11:45:00,18.54,18.55,18.54,18.55,56400.0,18.2935,18.3034,18.2935,18.3034,56400.0
2017-12-27 11:50:00,18.55,18.56,18.55,18.55,2200.0,18.3034,18.3133,18.3034,18.3034,2200.0
2017-12-27 11:55:00,18.55,18.56,18.52,18.52,127440.0,18.3034,18.3133,18.2738,18.2738,127440.0
2017-12-27 12:00:00,18.52,18.54,18.51,18.54,13148.0,18.2738,18.2935,18.2639,18.2935,13148.0
2017-12-27 12:05:00,18.55,18.55,18.55,18.55,1200.0,18.3034,18.3034,18.3034,18.3034,1200.0
2017-12-27 12:10:00,18.56,18.56,18.55,18.55,11280.0,18.3133,18.3133,18.3034,18.3034,11280.0
2017-12-27 12:15:00,18.55,18.55,18.55,18.55,2000.0,18.3034,18.3034,18.3034,18.3034,2000.0
2017-12-27 12:20:00,18.55,18.56,18.54,18.56,6180.0,18.3034,18.3133,18.2935,18.3133,6180.0
2017-12-27 12:25:00,18.56,18.56,18.55,18.55,7200.0,18.3133,18.3133,18.3034,18.3034,7200.0
2017-12-27 12:30:00,18.54,18.55,18.54,18.55,6360.0,18.2935,18.3034,18.2935,18.3034,6360.0
2017-12-27 12:35:00,18.55,18.55,18.55,18.55,20400.0,18.3034,18.3034,18.3034,18.3034,20400.0
2017-12-27 12:40:00,18.56,18.56,18.56,18.56,2000.0,18.3133,18.3133,18.3133,18.3133,2000.0
2017-12-27 12:45:00,18.56,18.56,18.55,18.55,13288.0,18.3133,18.3133,18.3034,18.3034,13288.0
2017-12-27 12:50:00,18.55,18.55,18.55,18.55,6160.0,18.3034,18.3034,18.3034,18.3034,6160.0
2017-12-27 12:55:00,18.55,18.55,18.53,18.53,56228.0,18.3034,18.3034,18.2837,18.2837,56228.0
2017-12-27 13:00:00,18.53,18.53,18.52,18.53,10640.0,18.2837,18.2837,18.2738,18.2837,10640.0
2017-12-27 13:05:00,18.53,18.54,18.53,18.54,16400.0,18.2837,18.2935,18.2837,18.2935,16400.0
2017-12-27 13:10:00,18.53,18.54,18.53,18.54,14400.0,18.2837,18.2935,18.2837,18.2935,14400.0
2017-12-27 13:15:00,18.54,18.54,18.54,18.54,1600.0,18.2935,18.2935,18.2935,18.2935,1600.0
2017-12-27 13:20:00,18.54,18.54,18.53,18.54,16080.0,18.2935,18.2935,18.2837,18.2935,16080.0
2017-12-27 13:25:00,18.54,18.55,18.54,18.54,14640.0,18.2935,18.3034,18.2935,18.2935,14640.0
2017-12-27 13:30:00,18.54,18.54,18.54,18.54,4000.0,18.2935,18.2935,18.2935,18.2935,4000.0
2017-12-27 13:35:00,18.54,18.55,18.53,18.55,6428.0,18.2935,18.3034,18.2837,18.3034,6428.0
2017-12-27 13:40:00,18.54,18.54,18.54,18.54,2800.0,18.2935,18.2935,18.2935,18.2935,2800.0
2017-12-27 13:45:00,18.54,18.54,18.54,18.54,4000.0,18.2935,18.2935,18.2935,18.2935,4000.0
2017-12-27 13:50:00,18.54,18.54,18.54,18.54,0.0,18.2935,18.2935,18.2935,18.2935,0.0
2017-12-27 13:55:00,18.53,18.55,18.53,18.55,16540.0,18.2837,18.3034,18.2837,18.3034,16540.0
2017-12-27 14:00:00,18.54,18.54,18.53,18.53,8836.0,18.2935,18.2935,18.2837,18.2837,8836.0
2017-12-27 14:05:00,18.53,18.54,18.53,18.54,10436.0,18.2837,18.2935,18.2837,18.2935,10436.0
2017-12-27 14:10:00,18.53,18.53,18.52,18.52,4784.0,18.2837,18.2837,18.2738,18.2738,4784.0
2017-12-27 14:15:00,18.53,18.54,18.53,18.54,12884.0,18.2837,18.2935,18.2837,18.2935,12884.0
2017-12-27 14:20:00,18.52,18.53,18.52,18.53,23164.0,18.2738,18.2837,18.2738,18.2837,23164.0
2017-12-27 14:25:00,18.53,18.54,18.53,18.53,1600.0,18.2837,18.2935,18.2837,18.2837,1600.0
2017-12-27 14:30:00,18.53,18.53,18.52,18.52,8800.0,18.2837,18.2837,18.2738,18.2738,8800.0
2017-12-27 14:35:00,18.52,18.53,18.51,18.52,30864.0,18.2738,18.2837,18.2639,18.2738,30864.0
2017-12-27 14:40:00,18.53,18.53,18.53,18.53,25200.0,18.2837,18.2837,18.2837,18.2837,25200.0
2017-12-27 14:45:00,18.53,18.53,18.52,18.53,13600.0,18.2837,18.2837,18.2738,18.2837,13600.0
2017-12-27 14:50:00,18.52,18.52,18.5,18.51,42796.0,18.2738,18.2738,18.2541,18.2639,42796.0
2017-12-27 14:55:00,18.5,18.51,18.5,18.51,4500.0,18.2541,18.2639,18.2541,18.2639,4500.0
2017-12-27 15:00:00,18.51,18.52,18.51,18.52,4400.0,18.2639,18.2738,18.2639,18.2738,4400.0
2017-12-27 15:05:00,18.51,18.51,18.51,18.51,17240.0,18.2639,18.2639,18.2639,18.2639,17240.0
2017-12-27 15:10:00,18.52,18.52,18.51,18.52,11600.0,18.2738,18.2738,18.2639,18.2738,11600.0
2017-12-27 15:15:00,18.52,18.52,18.5,18.5,22760.0,18.2738,18.2738,18.2541,18.2541,22760.0
2017-12-27 15:20:00,18.5,18.5,18.5,18.5,6400.0,18.2541,18.2541,18.2541,18.2541,6400.0
2017-12-27 15:25:00,18.5,18.5,18.5,18.5,8452.0,18.2541,18.2541,18.2541,18.2541,8452.0
2017-12-27 15:30:00,18.5,18.51,18.5,18.5,3200.0,18.2541,18.2639,18.2541,18.2541,3200.0
2017-12-27 15:35:00,18.5,18.5,18.49,18.49,41256.0,18.2541,18.2541,18.2442,18.2442,41256.0
2017-12-27 15:40:00,18.49,18.5,18.49,18.5,13540.0,18.2442,18.2541,18.2442,18.2541,13540.0
2017-12-27 15:45:00,18.51,18.51,18.5,18.5,71724.0,18.2639,18.2639,18.2541,18.2541,71724.0
2017-12-27 15:50:00,18.5,18.54,18.5,18.53,76656.0,18.2541,18.2935,18.2541,18.2837,76656.0
2017-12-27 15:55:00,18.53,18.54,18.52,18.53,259164.0,18.2837,18.2935,18.2738,18.2837,259164.0
2017-12-28 09:30:00,18.63,18.64,18.61,18.61,288428.0,18.3823,18.3922,18.3626,18.3626,288428.0
2017-12-28 09:35:00,18.62,18.62,18.6,18.61,131108.0,18.3725,18.3725,18.3527,18.3626,131108.0
2017-12-28 09:40:00,18.62,18.62,18.6,18.61,86360.0,18.3725,18.3725,18.3527,18.3626,86360.0
2017-12-28 09:45:00,18.61,18.63,18.6,18.63,11936.0,18.3626,18.3823,18.3527,18.3823,11936.0
2017-12-28 09:50:00,18.62,18.62,18.59,18.6,152380.0,18.3725,18.3725,18.3429,18.3527,152380.0
2017-12-28 09:55:00,18.6,18.61,18.59,18.6,44000.0,18.3527,18.3626,18.3429,18.3527,44000.0
2017-12-28 10:00:00,18.6,18.6,18.58,18.58,47808.0,18.3527,18.3527,18.333,18.333,47808.0
2017-12-28 10:05:00,18.56,18.56,18.55,18.56,52280.0,18.3133,18.3133,18.3034,18.3133,52280.0
2017-12-28 10:10:00,18.58,18.58,18.57,18.57,38648.0,18.333,18.333,18.3231,18.3231,38648.0
2017-12-28 10:15:00,18.57,18.57,18.56,18.56,24512.0,18.3231,18.3231,18.3133,18.3133,24512.0
2017-12-28 10:20:00,18.56,18.56,18.55,18.56,14180.0,18.3133,18.3133,18.3034,18.3133,14180.0
2017-12-28 10:25:00,18.55,18.56,18.55,18.55,7636.0,18.3034,18.3133,18.3034,18.3034,7636.0
2017-12-28 10:30:00,18.55,18.56,18.55,18.56,12440.0,18.3034,18.3133,18.3034,18.3133,12440.0
2017-12-28 10:35:00,18.55,18.55,18.54,18.55,56252.0,18.3034,18.3034,18.2935,18.3034,56252.0
2017-12-28 10:40:00,18.54,18.54,18.53,18.54,39772.0,18.2935,18.2935,18.2837,18.2935,39772.0
2017-12-28 10:45:00,18.55,18.56,18.55,18.55,90568.0,18.3034,18.3133,18.3034,18.3034,90568.0
2017-12-28 10:50:00,18.55,18.57,18.55,18.57,72040.0,18.3034,18.3231,18.3034,18.3231,72040.0
2017-12-28 10:55:00,18.57,18.57,18.57,18.57,41388.0,18.3231,18.3231,18.3231,18.3231,41388.0
2017-12-28 11:00:00,18.57,18.58,18.56,18.57,162948.0,18.3231,18.333,18.3133,18.3231,162948.0
2017-12-28 11:05:00,18.57,18.6,18.57,18.6,94572.0,18.3231,18.3527,18.3231,18.3527,94572.0
2017-12-28 11:10:00,18.59,18.6,18.59,18.6,15548.0,18.3429,18.3527,18.3429,18.3527,15548.0
2017-12-28 11:15:00,18.6,18.6,18.59,18.6,17268.0,18.3527,18.3527,18.3429,18.3527,17268.0
2017-12-28 11:20:00,18.6,18.6,18.59,18.59,22144.0,18.3527,18.3527,18.3429,18.3429,22144.0
2017-12-28 11:25:00,18.59,18.59,18.58,18.58,101976.0,18.3429,18.3429,18.333,18.333,101976.0
2017-12-28 11:30:00,18.58,18.58,18.56,18.57,10000.0,18.333,18.333,18.3133,18.3231,10000.0
2017-12-28 11:35:00,18.57,18.58,18.57,18.58,9200.0,18.3231,18.333,18.3231,18.333,9200.0
2017-12-28 11:40:00,18.58,18.59,18.58,18.59,7136.0,18.333,18.3429,18.333,18.3429,7136.0
2017-12-28 11:45:00,18.59,18.6,18.59,18.59,67856.0,18.3429,18.3527,18.3429,18.3429,67856.0
2017-12-28 11:50:00,18.6,18.6,18.59,18.59,8800.0,18.3527,18.3527,18.3429,18.3429,8800.0
2017-12-28 11:55:00,18.6,18.6,18.59,18.59,44600.0,18.3527,18.3527,18.3429,18.3429,44600.0
2017-12-28 12:00:00,18.59,18.59,18.58,18.58,1600.0,18.3429,18.3429,18.333,18.333,1600.0
2017-12-28 12:05:00,18.58,18.59,18.58,18.59,4608.0,18.333,18.3429,18.333,18.3429,4608.0
2017-12-28 12:10:00,18.59,18.59,18.59,18.59,68400.0,18.3429,18.3429,18.3429,18.3429,68400.0
2017-12-28 12:15:00,18.59,18.59,18.59,18.59,3600.0,18.3429,18.3429,18.3429,18.3429,3600.0
2017-12-28 12:20:00,18.59,18.59,18.59,18.59,3600.0,18.3429,18.3429,18.3429,18.3429,3600.0
2017-12-28 12:25:00,18.59,18.59,18.59,18.59,4160.0,18.3429,18.3429,18.3429,18.3429,4160.0
2017-12-28 12:30:00,18.59,18.6,18.59,18.59,11520.0,18.3429,18.3527,18.3429,18.3429,11520.0
2017-12-28 12:35:00,18.6,18.6,18.59,18.59,33600.0,18.3527,18.3527,18.3429,18.3429,33600.0
2017-12-28 12:40:00,18.58,18.59,18.58,18.59,7508.0,18.333,18.3429,18.333,18.3429,7508.0
2017-12-28 12:45:00,18.58,18.59,18.58,18.58,90880.0,18.333,18.3429,18.333,18.333,90880.0
2017-12-28 12:50:00,18.59,18.59,18.59,18.59,13200.0,18.3429,18.3429,18.3429,18.3429,13200.0
2017-12-28 12:55:00,18.58,18.58,18.58,18.58,3964.0,18.333,18.333,18.333,18.333,3964.0
2017-12-28 13:00:00,18.58,18.58,18.58,18.58,3000.0,18.333,18.333,18.333,18.333,3000.0
2017-12-28 13:05:00,18.58,18.58,18.57,18.57,39060.0,18.333,18.333,18.3231,18.3231,39060.0
2017-12-28 13:10:00,18.57,18.57,18.57,18.57,19392.0,18.3231,18.3231,18.3231,18.3231,19392.0
2017-12-28 13:15:00,18.57,18.57,18.57,18.57,10000.0,18.3231,18.3231,18.3231,18.3231,10000.0
2017-12-28 13:20:00,18.57,18.57,18.56,18.57,6400.0,18.3231,18.3231,18.3133,18.3231,6400.0
2017-12-28 13:25:00,18.56,18.57,18.56,18.56,6000.0,18.3133,18.3231,18.3133,18.3133,6000.0
2017-12-28 13:30:00,18.56,18.57,18.56,18.56,11344.0,18.3133,18.3231,18.3133,18.3133,11344.0
2017-12-28 13:35:00,18.56,18.56,18.56,18.56,840.0,18.3133,18.3133,18.3133,18.3133,840.0
2017-12-28 13:40:00,18.56,18.56,18.55,18.55,8600.0,18.3133,18.3133,18.3034,18.3034,8600.0
2017-12-28 13:45:00,18.55,18.55,18.55,18.55,4960.0,18.3034,18.3034,18.3034,18.3034,4960.0
2017-12-28 13:50:00,18.55,18.55,18.55,18.55,16000.0,18.3034,18.3034,18.3034,18.3034,16000.0
2017-12-28 13:55:00,18.55,18.56,18.55,18.55,37312.0,18.3034,18.3133,18.3034,18.3034,37312.0
2017-12-28 14:00:00,18.56,18.56,18.55,18.56,4800.0,18.3133,18.3133,18.3034,18.3133,4800.0
2017-12-28 14:05:00,18.55,18.55,18.54,18.54,17928.0,18.3034,18.3034,18.2935,18.2935,17928.0
2017-12-28 14:10:00,18.54,18.54,18.54,18.54,28400.0,18.2935,18.2935,18.2935,18.2935,28400.0
2017-12-28 14:15:00,18.54,18.55,18.54,18.55,12576.0,18.2935,18.3034,18.2935,18.3034,12576.0
2017-12-28 14:20:00,18.54,18.54,18.53,18.53,11244.0,18.2935,18.2935,18.2837,18.2837,11244.0
2017-12-28 14:25:00,18.54,18.54,18.53,18.53,5600.0,18.2935,18.2935,18.2837,18.2837,5600.0
2017-12-28 14:30:00,18.53,18.53,18.53,18.53,6400.0,18.2837,18.2837,18.2837,18.2837,6400.0
2017-12-28 14:35:00,18.53,18.54,18.53,18.54,37860.0,18.2837,18.2935,18.2837,18.2935,37860.0
2017-12-28 14:40:00,18.54,18.54,18.53,18.53,102172.0,18.2935,18.2935,18.2837,18.2837,102172.0
2017-12-28 14:45:00,18.54,18.54,18.53,18.53,7340.0,18.2935,18.2935,18.2837,18.2837,7340.0
2017-12-28 14:50:00,18.54,18.54,18.53,18.53,39296.0,18.2935,18.2935,18.2837,18.2837,39296.0
2017-12-28 14:55:00,18.53,18.53,18.53,18.53,12184.0,18.2837,18.2837,18.2837,18.2837,12184.0
2017-12-28 15:00:00,18.54,18.54,18.54,18.54,5600.0,18.2935,18.2935,18.2935,18.2935,5600.0
2017-12-28 15:05:00,18.54,18.55,18.54,18.54,59840.0,18.2935,18.3034,18.2935,18.2935,59840.0
2017-12-28 15:10:00,18.54,18.55,18.54,18.54,2400.0,18.2935,18.3034,18.2935,18.2935,2400.0
2017-12-28 15:15:00,18.54,18.55,18.54,18.55,2800.0,18.2935,18.3034,18.2935,18.3034,2800.0
2017-12-28 15:20:00,18.54,18.55,18.54,18.54,21276.0,18.2935,18.3034,18.2935,18.2935,21276.0
2017-12-28 15:25:00,18.54,18.54,18.53,18.53,14032.0,18.2935,18.2935,18.2837,18.2837,14032.0
2017-12-28 15:30:00,18.54,18.54,18.53,18.54,23956.0,18.2935,18.2935,18.2837,18.2935,23956.0
2017-12-28 15:35:00,18.54,18.54,18.53,18.54,8000.0,18.2935,18.2935,18.2837,18.2935,8000.0
2017-12-28 15:40:00,18.54,18.54,18.54,18.54,20196.0,18.2935,18.2935,18.2935,18.2935,20196.0
2017-12-28 15:45:00,18.54,18.55,18.54,18.54,70544.0,18.2935,18.3034,18.2935,18.2935,70544.0
2017-12-28 15:50:00,18.54,18.57,18.54,18.57,141704.0,18.2935,18.3231,18.2935,18.3231,141704.0
2017-12-28 15:55:00,18.57,18.58,18.56,18.57,272040.0,18.3231,18.333,18.3133,18.3231,272040.0
2017-12-29 09:30:00,18.6,18.6,18.55,18.55,462856.0,18.3527,18.3527,18.3034,18.3034,462856.0
2017-12-29 09:35:00,18.55,18.56,18.54,18.56,193532.0,18.3034,18.3133,18.2935,18.3133,193532.0
2017-12-29 09:40:00,18.57,18.57,18.54,18.54,46580.0,18.3231,18.3231,18.2935,18.2935,46580.0
2017-12-29 09:45:00,18.55,18.56,18.52,18.54,113332.0,18.3034,18.3133,18.2738,18.2935,113332.0
2017-12-29 09:50:00,18.53,18.53,18.51,18.51,72800.0,18.2837,18.2837,18.2639,18.2639,72800.0
2017-12-29 09:55:00,18.52,18.53,18.52,18.52,6000.0,18.2738,18.2837,18.2738,18.2738,6000.0
2017-12-29 10:00:00,18.52,18.52,18.5,18.5,62784.0,18.2738,18.2738,18.2541,18.2541,62784.0
2017-12-29 10:05:00,18.5,18.51,18.5,18.5,8900.0,18.2541,18.2639,18.2541,18.2541,8900.0
2017-12-29 10:10:00,18.5,18.5,18.49,18.49,15708.0,18.2541,18.2541,18.2442,18.2442,15708.0
2017-12-29 10:15:00,18.49,18.52,18.47,18.52,41800.0,18.2442,18.2738,18.2245,18.2738,41800.0
2017-12-29 10:20:00,18.52,18.52,18.5,18.5,74892.0,18.2738,18.2738,18.2541,18.2541,74892.0
2017-12-29 10:25:00,18.52,18.53,18.51,18.53,106536.0,18.2738,18.2837,18.2639,18.2837,106536.0
2017-12-29 10:30:00,18.53,18.54,18.53,18.54,105736.0,18.2837,18.2935,18.2837,18.2935,105736.0
2017-12-29 10:35:00,18.52,18.54,18.52,18.52,115892.0,18.2738,18.2935,18.2738,18.2738,115892.0
2017-12-29 10:40:00,18.53,18.53,18.51,18.52,25200.0,18.2837,18.2837,18.2639,18.2738,25200.0
2017-12-29 10:45:00,18.52,18.52,18.5,18.5,23600.0,18.2738,18.2738,18.2541,18.2541,23600.0
2017-12-29 10:50:00,18.5,18.5,18.46,18.46,73020.0,18.2541,18.2541,18.2146,18.2146,73020.0
2017-12-29 10:55:00,18.45,18.45,18.42,18.45,234528.0,18.2047,18.2047,18.1751,18.2047,234528.0
2017-12-29 11:00:00,18.45,18.45,18.4,18.41,172632.0,18.2047,18.2047,18.1554,18.1653,172632.0
2017-12-29 11:05:00,18.42,18.45,18.42,18.44,29472.0,18.1751,18.2047,18.1751,18.1949,29472.0
2017-12-29 11:10:00,18.44,18.44,18.43,18.44,11468.0,18.1949,18.1949,18.185,18.1949,11468.0
2017-12-29 11:15:00,18.45,18.45,18.43,18.43,53864.0,18.2047,18.2047,18.185,18.185,53864.0
2017-12-29 11:20:00,18.42,18.45,18.42,18.45,26320.0,18.1751,18.2047,18.1751,18.2047,26320.0
2017-12-29 11:25:00,18.46,18.46,18.45,18.46,45596.0,18.2146,18.2146,18.2047,18.2146,45596.0
2017-12-29 11:30:00,18.46,18.46,18.41,18.41,83148.0,18.2146,18.2146,18.1653,18.1653,83148.0
2017-12-29 11:35:00,18.41,18.44,18.41,18.43,24884.0,18.1653,18.1949,18.1653,18.185,24884.0
2017-12-29 11:40:00,18.43,18.44,18.43,18.44,23032.0,18.185,18.1949,18.185,18.1949,23032.0
2017-12-29 11:45:00,18.44,18.45,18.44,18.45,32072.0,18.1949,18.2047,18.1949,18.2047,32072.0
2017-12-29 11:50:00,18.46,18.46,18.45,18.46,50400.0,18.2146,18.2146,18.2047,18.2146,50400.0
2017-12-29 11:55:00,18.46,18.47,18.46,18.47,15900.0,18.2146,18.2245,18.2146,18.2245,15900.0
2017-12-29 12:00:00,18.47,18.47,18.46,18.47,34780.0,18.2245,18.2245,18.2146,18.2245,34780.0
2017-12-29 12:05:00,18.47,18.47,18.46,18.47,31536.0,18.2245,18.2245,18.2146,18.2245,31536.0
2017-12-29 12:10:00,18.47,18.49,18.47,18.49,64744.0,18.2245,18.2442,18.2245,18.2442,64744.0
2017-12-29 12:15:00,18.49,18.5,18.49,18.5,8516.0,18.2442,18.2541,18.2442,18.2541,8516.0
2017-12-29 12:20:00,18.5,18.5,18.49,18.49,57480.0,18.2541,18.2541,18.2442,18.2442,57480.0
2017-12-29 12:25:00,18.49,18.49,18.48,18.48,8800.0,18.2442,18.2442,18.2343,18.2343,8800.0
2017-12-29 12:30:00,18.49,18.5,18.48,18.5,6000.0,18.2442,18.2541,18.2343,18.2541,6000.0
2017-12-29 12:35:00,18.49,18.5,18.49,18.5,10860.0,18.2442,18.2541,18.2442,18.2541,10860.0
2017-12-29 12:40:00,18.5,18.5,18.5,18.5,2020.0,18.2541,18.2541,18.2541,18.2541,2020.0
2017-12-29 12:45:00,18.49,18.49,18.46,18.46,79480.0,18.2442,18.2442,18.2146,18.2146,79480.0
2017-12-29 12:50:00,18.46,18.47,18.46,18.47,6520.0,18.2146,18.2245,18.2146,18.2245,6520.0
2017-12-29 12:55:00,18.46,18.47,18.46,18.47,17996.0,18.2146,18.2245,18.2146,18.2245,17996.0
2017-12-29 13:00:00,18.47,18.47,18.45,18.45,28456.0,18.2245,18.2245,18.2047,18.2047,28456.0
2017-12-29 13:05:00,18.45,18.46,18.45,18.46,16496.0,18.2047,18.2146,18.2047,18.2146,16496.0
2017-12-29 13:10:00,18.46,18.46,18.46,18.46,27296.0,18.2146,18.2146,18.2146,18.2146,27296.0
2017-12-29 13:15:00,18.46,18.47,18.46,18.47,5200.0,18.2146,18.2245,18.2146,18.2245,5200.0
2017-12-29 13:20:00,18.47,18.48,18.47,18.48,5316.0,18.2245,18.2343,18.2245,18.2343,5316.0
2017-12-29 13:25:00,18.48,18.48,18.48,18.48,16020.0,18.2343,18.2343,18.2343,18.2343,16020.0
2017-12-29 13:30:00,18.47,18.48,18.46,18.48,9040.0,18.2245,18.2343,18.2146,18.2343,9040.0
2017-12-29 13:35:00,18.48,18.48,18.45,18.46,10032.0,18.2343,18.2343,18.2047,18.2146,10032.0
2017-12-29 13:40:00,18.46,18.46,18.44,18.45,8552.0,18.2146,18.2146,18.1949,18.2047,8552.0
2017-12-29 13:45:00,18.45,18.45,18.44,18.45,6620.0,18.2047,18.2047,18.1949,18.2047,6620.0
2017-12-29 13:50:00,18.45,18.45,18.43,18.43,44000.0,18.2047,18.2047,18.185,18.185,44000.0
2017-12-29 13:55:00,18.43,18.43,18.42,18.43,55584.0,18.185,18.185,18.1751,18.185,55584.0
2017-12-29 14:00:00,18.43,18.44,18.43,18.44,27912.0,18.185,18.1949,18.185,18.1949,27912.0
2017-12-29 14:05:00,18.43,18.43,18.43,18.43,4000.0,18.185,18.185,18.185,18.185,4000.0
2017-12-29 14:10:00,18.43,18.44,18.43,18.44,12800.0,18.185,18.1949,18.185,18.1949,12800.0
2017-12-29 14:15:00,18.45,18.45,18.44,18.45,17112.0,18.2047,18.2047,18.1949,18.2047,17112.0
2017-12-29 14:20:00,18.45,18.45,18.44,18.44,7600.0,18.2047,18.2047,18.1949,18.1949,7600.0
2017-12-29 14:25:00,18.44,18.45,18.44,18.45,9200.0,18.1949,18.2047,18.1949,18.2047,9200.0
2017-12-29 14:30:00,18.44,18.44,18.43,18.43,10800.0,18.1949,18.1949,18.185,18.185,10800.0
2017-12-29 14:35:00,18.43,18.43,18.43,18.43,32896.0,18.185,18.185,18.185,18.185,32896.0
2017-12-29 14:40:00,18.43,18.45,18.43,18.45,30636.0,18.185,18.2047,18.185,18.2047,30636.0
2017-12-29 14:45:00,18.45,18.45,18.44,18.44,8400.0,18.2047,18.2047,18.1949,18.1949,8400.0
2017-12-29 14:50:00,18.44,18.44,18.44,18.44,2800.0,18.1949,18.1949,18.1949,18.1949,2800.0
2017-12-29 14:55:00,18.45,18.45,18.45,18.45,5680.0,18.2047,18.2047,18.2047,18.2047,5680.0
2017-12-29 15:00:00,18.44,18.44,18.43,18.43,6400.0,18.1949,18.1949,18.185,18.185,6400.0
2017-12-29 15:05:00,18.44,18.45,18.44,18.45,10400.0,18.1949,18.2047,18.1949,18.2047,10400.0
2017-12-29 15:10:00,18.46,18.46,18.46,18.46,37236.0,18.2146,18.2146,18.2146,18.2146,37236.0
2017-12-29 15:15:00,18.46,18.47,18.46,18.46,32016.0,18.2146,18.2245,18.2146,18.2146,32016.0
2017-12-29 15:20:00,18.47,18.48,18.47,18.48,66196.0,18.2245,18.2343,18.2245,18.2343,66196.0
2017-12-29 15:25:00,18.48,18.48,18.47,18.47,19600.0,18.2343,18.2343,18.2245,18.2245,19600.0
2017-12-29 15:30:00,18.47,18.48,18.45,18.45,28600.0,18.2245,18.2343,18.2047,18.2047,28600.0
2017-12-29 15:35:00,18.45,18.45,18.43,18.43,28420.0,18.2047,18.2047,18.185,18.185,28420.0
2017-12-29 15:40:00,18.43,18.43,18.42,18.42,151836.0,18.185,18.185,18.1751,18.1751,151836.0
2017-12-29 15:45:00,18.42,18.43,18.41,18.42,72148.0,18.1751,18.185,18.1653,18.1751,72148.0
2017-12-29 15:50:00,18.42,18.42,18.34,18.34,330064.0,18.1751,18.1751,18.0962,18.0962,330064.0
2017-12-29 15:55:00,18.34,18.35,18.32,18.33,448492.0,18.0962,18.1061,18.0765,18.0863,448492.0
2018-01-02 09:30:00,18.52,18.53,18.43,18.46,378512.0,18.2738,18.2837,18.185,18.2146,378512.0
2018-01-02 09:35:00,18.44,18.56,18.44,18.56,175480.0,18.1949,18.3133,18.1949,18.3133,175480.0
2018-01-02 09:40:00,18.56,18.64,18.56,18.63,221480.0,18.3133,18.3922,18.3133,18.3823,221480.0
2018-01-02 09:45:00,18.64,18.68,18.64,18.67,195008.0,18.3922,18.4317,18.3922,18.4218,195008.0
2018-01-02 09:50:00,18.67,18.7,18.67,18.69,54604.0,18.4218,18.4514,18.4218,18.4415,54604.0
2018-01-02 09:55:00,18.68,18.75,18.66,18.75,138800.0,18.4317,18.5007,18.4119,18.5007,138800.0
2018-01-02 10:00:00,18.75,18.77,18.74,18.75,279244.0,18.5007,18.5205,18.4909,18.5007,279244.0
2018-01-02 10:05:00,18.75,18.76,18.74,18.75,37592.0,18.5007,18.5106,18.4909,18.5007,37592.0
2018-01-02 10:10:00,18.75,18.76,18.75,18.75,17508.0,18.5007,18.5106,18.5007,18.5007,17508.0
2018-01-02 10:15:00,18.75,18.78,18.75,18.77,88624.0,18.5007,18.5303,18.5007,18.5205,88624.0
2018-01-02 10:20:00,18.77,18.78,18.77,18.78,30956.0,18.5205,18.5303,18.5205,18.5303,30956.0
2018-01-02 10:25:00,18.79,18.83,18.79,18.83,143628.0,18.5402,18.5797,18.5402,18.5797,143628.0
2018-01-02 10:30:00,18.84,18.84,18.82,18.83,59440.0,18.5895,18.5895,18.5698,18.5797,59440.0
2018-01-02 10:35:00,18.83,18.83,18.78,18.79,160456.0,18.5797,18.5797,18.5303,18.5402,160456.0
2018-01-02 10:40:00,18.81,18.82,18.8,18.82,81560.0,18.5599,18.5698,18.5501,18.5698,81560.0
2018-01-02 10:45:00,18.82,18.83,18.82,18.83,47860.0,18.5698,18.5797,18.5698,18.5797,47860.0
2018-01-02 10:50:00,18.84,18.84,18.83,18.84,14992.0,18.5895,18.5895,18.5797,18.5895,14992.0
2018-01-02 10:55:00,18.85,18.86,18.84,18.85,32732.0,18.5994,18.6093,18.5895,18.5994,32732.0
2018-01-02 11:00:00,18.86,18.86,18.85,18.86,30680.0,18.6093,18.6093,18.5994,18.6093,30680.0
2018-01-02 11:05:00,18.86,18.86,18.85,18.85,4488.0,18.6093,18.6093,18.5994,18.5994,4488.0
2018-01-02 11:10:00,18.86,18.86,18.86,18.86,5784.0,18.6093,18.6093,18.6093,18.6093,5784.0
2018-01-02 11:15:00,18.87,18.9,18.87,18.89,123544.0,18.6191,18.6487,18.6191,18.6389,123544.0
2018-01-02 11:20:00,18.88,18.88,18.85,18.86,53600.0,18.629,18.629,18.5994,18.6093,53600.0
2018-01-02 11:25:00,18.86,18.86,18.86,18.86,11800.0,18.6093,18.6093,18.6093,18.6093,11800.0
2018-01-02 11:30:00,18.87,18.88,18.86,18.86,9860.0,18.6191,18.629,18.6093,18.6093,9860.0
2018-01-02 11:35:00,18.86,18.87,18.86,18.86,23836.0,18.6093,18.6191,18.6093,18.6093,23836.0
2018-01-02 11:40:00,18.86,18.86,18.84,18.85,18000.0,18.6093,18.6093,18.5895,18.5994,18000.0
2018-01-02 11:45:00,18.85,18.87,18.85,18.87,74984.0,18.5994,18.6191,18.5994,18.6191,74984.0
2018-01-02 11:50:00,18.87,18.87,18.86,18.87,16296.0,18.6191,18.6191,18.6093,18.6191,16296.0
2018-01-02 11:55:00,18.86,18.86,18.86,18.86,21652.0,18.6093,18.6093,18.6093,18.6093,21652.0
2018-01-02 12:00:00,18.86,18.86,18.85,18.86,7260.0,18.6093,18.6093,18.5994,18.6093,7260.0
2018-01-02 12:05:00,18.87,18.87,18.86,18.87,2820.0,18.6191,18.6191,18.6093,18.6191,2820.0
2018-01-02 12:10:00,18.87,18.87,18.86,18.87,2800.0,18.6191,18.6191,18.6093,18.6191,2800.0
2018-01-02 12:15:00,18.87,18.88,18.87,18.87,39924.0,18.6191,18.629,18.6191,18.6191,39924.0
2018-01-02 12:20:00,18.86,18.87,18.86,18.87,800.0,18.6093,18.6191,18.6093,18.6191,800.0
2018-01-02 12:25:00,18.87,18.87,18.86,18.86,30400.0,18.6191,18.6191,18.6093,18.6093,30400.0
2018-01-02 12:30:00,18.86,18.86,18.86,18.86,18240.0,18.6093,18.6093,18.6093,18.6093,18240.0
2018-01-02 12:35:00,18.85,18.86,18.84,18.85,57168.0,18.5994,18.6093,18.5895,18.5994,57168.0
2018-01-02 12:40:00,18.84,18.85,18.84,18.85,62916.0,18.5895,18.5994,18.5895,18.5994,62916.0
2018-01-02 12:45:00,18.85,18.85,18.84,18.85,16872.0,18.5994,18.5994,18.5895,18.5994,16872.0
2018-01-02 12:50:00,18.85,18.85,18.85,18.85,56504.0,18.5994,18.5994,18.5994,18.5994,56504.0
2018-01-02 12:55:00,18.84,18.84,18.84,18.84,9200.0,18.5895,18.5895,18.5895,18.5895,9200.0
2018-01-02 13:00:00,18.86,18.86,18.86,18.86,17156.0,18.6093,18.6093,18.6093,18.6093,17156.0
2018-01-02 13:05:00,18.86,18.87,18.86,18.87,9528.0,18.6093,18.6191,18.6093,18.6191,9528.0
2018-01-02 13:10:00,18.87,18.88,18.87,18.87,19408.0,18.6191,18.629,18.6191,18.6191,19408.0
2018-01-02 13:15:00,18.86,18.86,18.85,18.86,7340.0,18.6093,18.6093,18.5994,18.6093,7340.0
2018-01-02 13:20:00,18.86,18.88,18.86,18.88,21192.0,18.6093,18.629,18.6093,18.629,21192.0
2018-01-02 13:25:00,18.88,18.88,18.88,18.88,9600.0,18.629,18.629,18.629,18.629,9600.0
2018-01-02 13:30:00,18.88,18.89,18.88,18.88,17672.0,18.629,18.6389,18.629,18.629,17672.0
2018-01-02 13:35:00,18.88,18.89,18.88,18.89,34072.0,18.629,18.6389,18.629,18.6389,34072.0
2018-01-02 13:40:00,18.9,18.9,18.89,18.89,10628.0,18.6487,18.6487,18.6389,18.6389,10628.0
2018-01-02 13:45:00,18.9,18.9,18.89,18.9,33204.0,18.6487,18.6487,18.6389,18.6487,33204.0
2018-01-02 13:50:00,18.9,18.9,18.89,18.89,7520.0,18.6487,18.6487,18.6389,18.6389,7520.0
2018-01-02 13:55:00,18.89,18.89,18.88,18.89,3700.0,18.6389,18.6389,18.629,18.6389,3700.0
2018-01-02 14:00:00,18.9,18.94,18.9,18.93,70988.0,18.6487,18.6882,18.6487,18.6783,70988.0
2018-01-02 14:05:00,18.94,18.94,18.93,18.93,12040.0,18.6882,18.6882,18.6783,18.6783,12040.0
2018-01-02 14:10:00,18.93,18.94,18.92,18.94,37116.0,18.6783,18.6882,18.6685,18.6882,37116.0
2018-01-02 14:15:00,18.93,18.94,18.93,18.94,21592.0,18.6783,18.6882,18.6783,18.6882,21592.0
2018-01-02 14:20:00,18.93,18.93,18.93,18.93,6400.0,18.6783,18.6783,18.6783,18.6783,6400.0
2018-01-02 14:25:00,18.93,18.93,18.92,18.93,23600.0,18.6783,18.6783,18.6685,18.6783,23600.0
2018-01-02 14:30:00,18.93,18.93,18.93,18.93,10400.0,18.6783,18.6783,18.6783,18.6783,10400.0
2018-01-02 14:35:00,18.93,18.93,18.93,18.93,9200.0,18.6783,18.6783,18.6783,18.6783,9200.0
2018-01-02 14:40:00,18.93,18.94,18.93,18.93,105440.0,18.6783,18.6882,18.6783,18.6783,105440.0
2018-01-02 14:45:00,18.93,18.93,18.93,18.93,7472.0,18.6783,18.6783,18.6783,18.6783,7472.0
2018-01-02 14:50:00,18.93,18.93,18.93,18.93,11200.0,18.6783,18.6783,18.6783,18.6783,11200.0
2018-01-02 14:55:00,18.93,18.93,18.92,18.93,8012.0,18.6783,18.6783,18.6685,18.6783,8012.0
2018-01-02 15:00:00,18.93,18.94,18.92,18.93,11200.0,18.6783,18.6882,18.6685,18.6783,11200.0
2018-01-02 15:05:00,18.93,18.93,18.93,18.93,6396.0,18.6783,18.6783,18.6783,18.6783,6396.0
2018-01-02 15:10:00,18.93,18.93,18.93,18.93,7400.0,18.6783,18.6783,18.6783,18.6783,7400.0
2018-01-02 15:15:00,18.93,18.93,18.93,18.93,14372.0,18.6783,18.6783,18.6783,18.6783,14372.0
2018-01-02 15:20:00,18.93,18.93,18.93,18.93,47600.0,18.6783,18.6783,18.6783,18.6783,47600.0
2018-01-02 15:25:00,18.93,18.94,18.93,18.94,78856.0,18.6783,18.6882,18.6783,18.6882,78856.0
2018-01-02 15:30:00,18.94,18.94,18.93,18.93,26400.0,18.6882,18.6882,18.6783,18.6783,26400.0
2018-01-02 15:35:00,18.93,18.95,18.93,18.94,63168.0,18.6783,18.6981,18.6783,18.6882,63168.0
2018-01-02 15:40:00,18.95,18.96,18.94,18.96,82956.0,18.6981,18.708,18.6882,18.708,82956.0
2018-01-02 15:45:00,18.96,18.97,18.95,18.97,108060.0,18.708,18.7178,18.6981,18.7178,108060.0
2018-01-02 15:50:00,18.97,18.99,18.97,18.97,202196.0,18.7178,18.7376,18.7178,18.7178,202196.0
2018-01-02 15:55:00,18.97,18.98,18.95,18.97,644456.0,18.7178,18.7277,18.6981,18.7178,644456.0
2018-01-03 09:30:00,19.02,19.09,19.01,19.09,561880.0,18.7672,18.8362,18.7573,18.8362,561880.0
2018-01-03 09:35:00,19.09,19.13,19.06,19.13,179692.0,18.8362,18.8757,18.8066,18.8757,179692.0
2018-01-03 09:40:00,19.12,19.14,19.12,19.12,162308.0,18.8658,18.8856,18.8658,18.8658,162308.0
2018-01-03 09:45:00,19.13,19.14,19.12,19.14,119280.0,18.8757,18.8856,18.8658,18.8856,119280.0
2018-01-03 09:50:00,19.14,19.2,19.13,19.18,124216.0,18.8856,18.9448,18.8757,18.925,124216.0
2018-01-03 09:55:00,19.18,19.21,19.18,19.21,86832.0,18.925,18.9546,18.925,18.9546,86832.0
2018-01-03 10:00:00,19.2,19.25,19.2,19.24,228164.0,18.9448,18.9941,18.9448,18.9842,228164.0
2018-01-03 10:05:00,19.24,19.24,19.22,19.22,77396.0,18.9842,18.9842,18.9645,18.9645,77396.0
2018-01-03 10:10:00,19.23,19.23,19.21,19.21,81692.0,18.9744,18.9744,18.9546,18.9546,81692.0
2018-01-03 10:15:00,19.21,19.21,19.18,19.2,123940.0,18.9546,18.9546,18.925,18.9448,123940.0
2018-01-03 10:20:00,19.21,19.22,19.21,19.21,83828.0,18.9546,18.9645,18.9546,18.9546,83828.0
2018-01-03 10:25:00,19.21,19.23,19.2,19.22,113620.0,18.9546,18.9744,18.9448,18.9645,113620.0
2018-01-03 10:30:00,19.21,19.23,19.21,19.23,99900.0,18.9546,18.9744,18.9546,18.9744,99900.0
2018-01-03 10:35:00,19.23,19.26,19.23,19.26,72580.0,18.9744,19.004,18.9744,19.004,72580.0
2018-01-03 10:40:00,19.26,19.28,19.26,19.27,73480.0,19.004,19.0237,19.004,19.0138,73480.0
2018-01-03 10:45:00,19.28,19.28,19.25,19.27,99284.0,19.0237,19.0237,18.9941,19.0138,99284.0
2018-01-03 10:50:00,19.26,19.27,19.25,19.25,29936.0,19.004,19.0138,18.9941,18.9941,29936.0
2018-01-03 10:55:00,19.26,19.27,19.25,19.26,34016.0,19.004,19.0138,18.9941,19.004,34016.0
2018-01-03 11:00:00,19.27,19.27,19.24,19.25,42200.0,19.0138,19.0138,18.9842,18.9941,42200.0
2018-01-03 11:05:00,19.25,19.28,19.25,19.28,35276.0,18.9941,19.0237,18.9941,19.0237,35276.0
2018-01-03 11:10:00,19.28,19.3,19.27,19.28,82240.0,19.0237,19.0434,19.0138,19.0237,82240.0
2018-01-03 11:15:00,19.28,19.29,19.28,19.29,57276.0,19.0237,19.0336,19.0237,19.0336,57276.0
2018-01-03 11:20:00,19.29,19.3,19.28,19.3,107168.0,19.0336,19.0434,19.0237,19.0434,107168.0
2018-01-03 11:25:00,19.29,19.3,19.29,19.3,93656.0,19.0336,19.0434,19.0336,19.0434,93656.0
2018-01-03 11:30:00,19.3,19.3,19.29,19.3,21164.0,19.0434,19.0434,19.0336,19.0434,21164.0
2018-01-03 11:35:00,19.3,19.3,19.29,19.29,50000.0,19.0434,19.0434,19.0336,19.0336,50000.0
2018-01-03 11:40:00,19.29,19.29,19.27,19.28,22008.0,19.0336,19.0336,19.0138,19.0237,22008.0
2018-01-03 11:45:00,19.27,19.29,19.27,19.29,26800.0,19.0138,19.0336,19.0138,19.0336,26800.0
2018-01-03 11:50:00,19.29,19.29,19.27,19.27,14744.0,19.0336,19.0336,19.0138,19.0138,14744.0
2018-01-03 11:55:00,19.27,19.28,19.27,19.27,5600.0,19.0138,19.0237,19.0138,19.0138,5600.0
2018-01-03 12:00:00,19.27,19.29,19.27,19.29,36388.0,19.0138,19.0336,19.0138,19.0336,36388.0
2018-01-03 12:05:00,19.29,19.29,19.27,19.27,16520.0,19.0336,19.0336,19.0138,19.0138,16520.0
2018-01-03 12:10:00,19.28,19.28,19.27,19.28,17800.0,19.0237,19.0237,19.0138,19.0237,17800.0
2018-01-03 12:15:00,19.28,19.28,19.28,19.28,19200.0,19.0237,19.0237,19.0237,19.0237,19200.0
2018-01-03 12:20:00,19.27,19.28,19.27,19.28,16400.0,19.0138,19.0237,19.0138,19.0237,16400.0
2018-01-03 12:25:00,19.29,19.3,19.29,19.3,23576.0,19.0336,19.0434,19.0336,19.0434,23576.0
2018-01-03 12:30:00,19.3,19.31,19.3,19.3,20800.0,19.0434,19.0533,19.0434,19.0434,20800.0
2018-01-03 12:35:00,19.31,19.32,19.31,19.32,47316.0,19.0533,19.0632,19.0533,19.0632,47316.0
2018-01-03 12:40:00,19.32,19.34,19.32,19.33,59128.0,19.0632,19.0829,19.0632,19.073,59128.0
2018-01-03 12:45:00,19.34,19.36,19.33,19.35,294532.0,19.0829,19.1026,19.073,19.0928,294532.0
2018-01-03 12:50:00,19.35,19.37,19.35,19.36,22400.0,19.0928,19.1125,19.0928,19.1026,22400.0
2018-01-03 12:55:00,19.35,19.35,19.34,19.34,76676.0,19.0928,19.0928,19.0829,19.0829,76676.0
2018-01-03 13:00:00,19.35,19.36,19.34,19.34,14800.0,19.0928,19.1026,19.0829,19.0829,14800.0
2018-01-03 13:05:00,19.34,19.34,19.33,19.33,12240.0,19.0829,19.0829,19.073,19.073,12240.0
2018-01-03 13:10:00,19.34,19.34,19.33,19.34,12160.0,19.0829,19.0829,19.073,19.0829,12160.0
2018-01-03 13:15:00,19.34,19.34,19.34,19.34,17176.0,19.0829,19.0829,19.0829,19.0829,17176.0
2018-01-03 13:20:00,19.34,19.35,19.34,19.35,12680.0,19.0829,19.0928,19.0829,19.0928,12680.0
2018-01-03 13:25:00,19.35,19.36,19.35,19.35,10800.0,19.0928,19.1026,19.0928,19.0928,10800.0
2018-01-03 13:30:00,19.34,19.34,19.33,19.34,13236.0,19.0829,19.0829,19.073,19.0829,13236.0
2018-01-03 13:35:00,19.33,19.33,19.31,19.31,21412.0,19.073,19.073,19.0533,19.0533,21412.0
2018-01-03 13:40:00,19.3,19.3,19.28,19.29,36760.0,19.0434,19.0434,19.0237,19.0336,36760.0
2018-01-03 13:45:00,19.29,19.3,19.29,19.29,14020.0,19.0336,19.0434,19.0336,19.0336,14020.0
2018-01-03 13:50:00,19.29,19.3,19.29,19.29,14020.0,19.0336,19.0434,19.0336,19.0336,14020.0
2018-01-03 13:55:00,19.29,19.29,19.27,19.27,20412.0,19.0336,19.0336,19.0138,19.0138,20412.0
2018-01-03 14:00:00,19.29,19.29,19.26,19.27,32360.0,19.0336,19.0336,19.004,19.0138,32360.0
2018-01-03 14:05:00,19.28,19.28,19.27,19.27,9516.0,19.0237,19.0237,19.0138,19.0138,9516.0
2018-01-03 14:10:00,19.28,19.31,19.27,19.31,153368.0,19.0237,19.0533,19.0138,19.0533,153368.0
2018-01-03 14:15:00,19.31,19.31,19.3,19.31,32400.0,19.0533,19.0533,19.0434,19.0533,32400.0
2018-01-03 14:20:00,19.32,19.33,19.32,19.33,13000.0,19.0632,19.073,19.0632,19.073,13000.0
2018-01-03 14:25:00,19.34,19.34,19.33,19.34,2000.0,19.0829,19.0829,19.073,19.0829,2000.0
2018-01-03 14:30:00,19.33,19.33,19.31,19.31,36000.0,19.073,19.073,19.0533,19.0533,36000.0
2018-01-03 14:35:00,19.33,19.34,19.32,19.32,43532.0,19.073,19.0829,19.0632,19.0632,43532.0
2018-01-03 14:40:00,19.32,19.33,19.31,19.33,39020.0,19.0632,19.073,19.0533,19.073,39020.0
2018-01-03 14:45:00,19.33,19.33,19.32,19.32,10160.0,19.073,19.073,19.0632,19.0632,10160.0
2018-01-03 14:50:00,19.32,19.32,19.3,19.31,25228.0,19.0632,19.0632,19.0434,19.0533,25228.0
2018-01-03 14:55:00,19.31,19.32,19.31,19.32,14800.0,19.0533,19.0632,19.0533,19.0632,14800.0
2018-01-03 15:00:00,19.31,19.32,19.31,19.32,19340.0,19.0533,19.0632,19.0533,19.0632,19340.0
2018-01-03 15:05:00,19.31,19.32,19.31,19.31,33196.0,19.0533,19.0632,19.0533,19.0533,33196.0
2018-01-03 15:10:00,19.31,19.32,19.3,19.3,37404.0,19.0533,19.0632,19.0434,19.0434,37404.0
2018-01-03 15:15:00,19.31,19.33,19.31,19.33,9960.0,19.0533,19.073,19.0533,19.073,9960.0
2018-01-03 15:20:00,19.33,19.33,19.33,19.33,16560.0,19.073,19.073,19.073,19.073,16560.0
2018-01-03 15:25:00,19.33,19.34,19.33,19.34,1648.0,19.073,19.0829,19.073,19.0829,1648.0
2018-01-03 15:30:00,19.33,19.36,19.33,19.35,16640.0,19.073,19.1026,19.073,19.0928,16640.0
2018-01-03 15:35:00,19.35,19.36,19.35,19.36,56752.0,19.0928,19.1026,19.0928,19.1026,56752.0
2018-01-03 15:40:00,19.35,19.36,19.34,19.35,30920.0,19.0928,19.1026,19.0829,19.0928,30920.0
2018-01-03 15:45:00,19.35,19.36,19.34,19.35,58108.0,19.0928,19.1026,19.0829,19.0928,58108.0
2018-01-03 15:50:00,19.35,19.38,19.35,19.37,220920.0,19.0928,19.1224,19.0928,19.1125,220920.0
2018-01-03 15:55:00,19.36,19.36,19.32,19.34,121520.0,19.1026,19.1026,19.0632,19.0829,121520.0
2018-01-04 09:30:00,19.49,19.52,19.45,19.49,326564.0,19.2309,19.2605,19.1914,19.2309,326564.0
2018-01-04 09:35:00,19.5,19.53,19.45,19.45,342952.0,19.2408,19.2704,19.1914,19.1914,342952.0
2018-01-04 09:40:00,19.44,19.45,19.38,19.4,292768.0,19.1816,19.1914,19.1224,19.1421,292768.0
2018-01-04 09:45:00,19.4,19.41,19.36,19.39,220480.0,19.1421,19.152,19.1026,19.1322,220480.0
2018-01-04 09:50:00,19.4,19.45,19.39,19.45,128564.0,19.1421,19.1914,19.1322,19.1914,128564.0
2018-01-04 09:55:00,19.46,19.46,19.42,19.43,125472.0,19.2013,19.2013,19.1618,19.1717,125472.0
2018-01-04 10:00:00,19.43,19.45,19.39,19.4,104188.0,19.1717,19.1914,19.1322,19.1421,104188.0
2018-01-04 10:05:00,19.41,19.43,19.41,19.43,39664.0,19.152,19.1717,19.152,19.1717,39664.0
2018-01-04 10:10:00,19.43,19.46,19.43,19.46,104544.0,19.1717,19.2013,19.1717,19.2013,104544.0
2018-01-04 10:15:00,19.46,19.46,19.43,19.44,92540.0,19.2013,19.2013,19.1717,19.1816,92540.0
2018-01-04 10:20:00,19.43,19.43,19.4,19.43,59452.0,19.1717,19.1717,19.1421,19.1717,59452.0
2018-01-04 10:25:00,19.42,19.45,19.42,19.45,6344.0,19.1618,19.1914,19.1618,19.1914,6344.0
2018-01-04 10:30:00,19.47,19.48,19.44,19.48,20880.0,19.2112,19.221,19.1816,19.221,20880.0
2018-01-04 10:35:00,19.48,19.49,19.46,19.49,49800.0,19.221,19.2309,19.2013,19.2309,49800.0
2018-01-04 10:40:00,19.49,19.51,19.49,19.49,48392.0,19.2309,19.2506,19.2309,19.2309,48392.0
2018-01-04 10:45:00,19.49,19.5,19.49,19.5,17832.0,19.2309,19.2408,19.2309,19.2408,17832.0
2018-01-04 10:50:00,19.5,19.5,19.48,19.48,31620.0,19.2408,19.2408,19.221,19.221,31620.0
2018-01-04 10:55:00,19.47,19.48,19.46,19.46,44408.0,19.2112,19.221,19.2013,19.2013,44408.0
2018-01-04 11:00:00,19.47,19.47,19.44,19.45,19720.0,19.2112,19.2112,19.1816,19.1914,19720.0
2018-01-04 11:05:00,19.45,19.47,19.44,19.44,7308.0,19.1914,19.2112,19.1816,19.1816,7308.0
2018-01-04 11:10:00,19.45,19.45,19.43,19.44,28300.0,19.1914,19.1914,19.1717,19.1816,28300.0
2018-01-04 11:15:00,19.44,19.44,19.39,19.41,160604.0,19.1816,19.1816,19.1322,19.152,160604.0
2018-01-04 11:20:00,19.41,19.41,19.4,19.4,20800.0,19.152,19.152,19.1421,19.1421,20800.0
2018-01-04 11:25:00,19.4,19.4,19.4,19.4,2800.0,19.1421,19.1421,19.1421,19.1421,2800.0
2018-01-04 11:30:00,19.42,19.45,19.42,19.44,30492.0,19.1618,19.1914,19.1618,19.1816,30492.0
2018-01-04 11:35:00,19.43,19.44,19.42,19.42,75148.0,19.1717,19.1816,19.1618,19.1618,75148.0
2018-01-04 11:40:00,19.43,19.43,19.42,19.43,95160.0,19.1717,19.1717,19.1618,19.1717,95160.0
2018-01-04 11:45:00,19.42,19.43,19.42,19.43,24032.0,19.1618,19.1717,19.1618,19.1717,24032.0
2018-01-04 11:50:00,19.44,19.44,19.42,19.42,10900.0,19.1816,19.1816,19.1618,19.1618,10900.0
2018-01-04 11:55:00,19.43,19.43,19.41,19.41,25656.0,19.1717,19.1717,19.152,19.152,25656.0
2018-01-04 12:00:00,19.42,19.43,19.42,19.42,17016.0,19.1618,19.1717,19.1618,19.1618,17016.0
2018-01-04 12:05:00,19.43,19.46,19.43,19.46,50400.0,19.1717,19.2013,19.1717,19.2013,50400.0
2018-01-04 12:10:00,19.46,19.47,19.45,19.47,29840.0,19.2013,19.2112,19.1914,19.2112,29840.0
2018-01-04 12:15:00,19.47,19.47,19.46,19.46,38400.0,19.2112,19.2112,19.2013,19.2013,38400.0
2018-01-04 12:20:00,19.46,19.46,19.42,19.42,28060.0,19.2013,19.2013,19.1618,19.1618,28060.0
2018-01-04 12:25:00,19.42,19.42,19.4,19.41,30976.0,19.1618,19.1618,19.1421,19.152,30976.0
2018-01-04 12:30:00,19.41,19.41,19.4,19.41,36740.0,19.152,19.152,19.1421,19.152,36740.0
2018-01-04 12:35:00,19.4,19.41,19.4,19.41,12800.0,19.1421,19.152,19.1421,19.152,12800.0
2018-01-04 12:40:00,19.41,19.43,19.41,19.43,10644.0,19.152,19.1717,19.152,19.1717,10644.0
2018-01-04 12:45:00,19.43,19.44,19.43,19.44,33800.0,19.1717,19.1816,19.1717,19.1816,33800.0
2018-01-04 12:50:00,19.43,19.43,19.4,19.41,24752.0,19.1717,19.1717,19.1421,19.152,24752.0
2018-01-04 12:55:00,19.41,19.42,19.4,19.41,27800.0,19.152,19.1618,19.1421,19.152,27800.0
2018-01-04 13:00:00,19.41,19.42,19.4,19.4,17892.0,19.152,19.1618,19.1421,19.1421,17892.0
2018-01-04 13:05:00,19.4,19.41,19.4,19.41,5400.0,19.1421,19.152,19.1421,19.152,5400.0
2018-01-04 13:10:00,19.41,19.41,19.4,19.4,14192.0,19.152,19.152,19.1421,19.1421,14192.0
2018-01-04 13:15:00,19.41,19.41,19.4,19.4,17648.0,19.152,19.152,19.1421,19.1421,17648.0
2018-01-04 13:20:00,19.4,19.4,19.36,19.39,53164.0,19.1421,19.1421,19.1026,19.1322,53164.0
2018-01-04 13:25:00,19.39,19.39,19.38,19.39,21900.0,19.1322,19.1322,19.1224,19.1322,21900.0
2018-01-04 13:30:00,19.39,19.39,19.37,19.39,12800.0,19.1322,19.1322,19.1125,19.1322,12800.0
2018-01-04 13:35:00,19.39,19.4,19.39,19.39,3400.0,19.1322,19.1421,19.1322,19.1322,3400.0
2018-01-04 13:40:00,19.39,19.4,19.38,19.4,4092.0,19.1322,19.1421,19.1224,19.1421,4092.0
2018-01-04 13:45:00,19.4,19.41,19.4,19.41,11736.0,19.1421,19.152,19.1421,19.152,11736.0
2018-01-04 13:50:00,19.41,19.41,19.4,19.41,2504.0,19.152,19.152,19.1421,19.152,2504.0
2018-01-04 13:55:00,19.4,19.41,19.38,19.41,28400.0,19.1421,19.152,19.1224,19.152,28400.0
2018-01-04 14:00:00,19.41,19.42,19.41,19.42,3800.0,19.152,19.1618,19.152,19.1618,3800.0
2018-01-04 14:05:00,19.42,19.42,19.4,19.41,4800.0,19.1618,19.1618,19.1421,19.152,4800.0
2018-01-04 14:10:00,19.41,19.42,19.41,19.42,4000.0,19.152,19.1618,19.152,19.1618,4000.0
2018-01-04 14:15:00,19.42,19.44,19.42,19.42,95720.0,19.1618,19.1816,19.1618,19.1618,95720.0
2018-01-04 14:20:00,19.42,19.42,19.41,19.41,15620.0,19.1618,19.1618,19.152,19.152,15620.0
2018-01-04 14:25:00,19.41,19.41,19.39,19.39,9252.0,19.152,19.152,19.1322,19.1322,9252.0
2018-01-04 14:30:00,19.39,19.4,19.39,19.39,53616.0,19.1322,19.1421,19.1322,19.1322,53616.0
2018-01-04 14:35:00,19.39,19.4,19.39,19.39,4920.0,19.1322,19.1421,19.1322,19.1322,4920.0
2018-01-04 14:40:00,19.4,19.41,19.4,19.41,16344.0,19.1421,19.152,19.1421,19.152,16344.0
2018-01-04 14:45:00,19.43,19.43,19.42,19.42,10800.0,19.1717,19.1717,19.1618,19.1618,10800.0
2018-01-04 14:50:00,19.42,19.42,19.41,19.42,3060.0,19.1618,19.1618,19.152,19.1618,3060.0
2018-01-04 14:55:00,19.43,19.43,19.42,19.43,5200.0,19.1717,19.1717,19.1618,19.1717,5200.0
2018-01-04 15:00:00,19.43,19.43,19.42,19.43,27252.0,19.1717,19.1717,19.1618,19.1717,27252.0
2018-01-04 15:05:00,19.43,19.43,19.42,19.42,1600.0,19.1717,19.1717,19.1618,19.1618,1600.0
2018-01-04 15:10:00,19.4,19.41,19.4,19.41,8960.0,19.1421,19.152,19.1421,19.152,8960.0
2018-01-04 15:15:00,19.42,19.43,19.42,19.43,5836.0,19.1618,19.1717,19.1618,19.1717,5836.0
2018-01-04 15:20:00,19.43,19.43,19.42,19.42,10344.0,19.1717,19.1717,19.1618,19.1618,10344.0
2018-01-04 15:25:00,19.44,19.45,19.44,19.45,28400.0,19.1816,19.1914,19.1816,19.1914,28400.0
2018-01-04 15:30:00,19.45,19.45,19.44,19.44,24256.0,19.1914,19.1914,19.1816,19.1816,24256.0
2018-01-04 15:35:00,19.44,19.45,19.43,19.44,15500.0,19.1816,19.1914,19.1717,19.1816,15500.0
2018-01-04 15:40:00,19.44,19.45,19.43,19.44,135676.0,19.1816,19.1914,19.1717,19.1816,135676.0
2018-01-04 15:45:00,19.43,19.44,19.42,19.42,77876.0,19.1717,19.1816,19.1618,19.1618,77876.0
2018-01-04 15:50:00,19.42,19.43,19.41,19.42,93468.0,19.1618,19.1717,19.152,19.1618,93468.0
2018-01-04 15:55:00,19.43,19.43,19.41,19.41,211624.0,19.1717,19.1717,19.152,19.152,211624.0
2018-01-05 09:30:00,19.59,19.62,19.54,19.54,310280.0,19.3296,19.3592,19.2802,19.2802,310280.0
2018-01-05 09:35:00,19.54,19.57,19.52,19.55,123244.0,19.2802,19.3098,19.2605,19.2901,123244.0
2018-01-05 09:40:00,19.56,19.57,19.53,19.56,144132.0,19.3,19.3098,19.2704,19.3,144132.0
2018-01-05 09:45:00,19.56,19.56,19.55,19.56,132472.0,19.3,19.3,19.2901,19.3,132472.0
2018-01-05 09:50:00,19.56,19.59,19.55,19.58,132960.0,19.3,19.3296,19.2901,19.3197,132960.0
2018-01-05 09:55:00,19.59,19.59,19.58,19.59,41800.0,19.3296,19.3296,19.3197,19.3296,41800.0
2018-01-05 10:00:00,19.58,19.59,19.57,19.58,78600.0,19.3197,19.3296,19.3098,19.3197,78600.0
2018-01-05 10:05:00,19.59,19.6,19.58,19.59,42784.0,19.3296,19.3394,19.3197,19.3296,42784.0
2018-01-05 10:10:00,19.58,19.6,19.55,19.59,63632.0,19.3197,19.3394,19.2901,19.3296,63632.0
2018-01-05 10:15:00,19.59,19.62,19.59,19.62,81396.0,19.3296,19.3592,19.3296,19.3592,81396.0
2018-01-05 10:20:00,19.63,19.63,19.62,19.62,82456.0,19.369,19.369,19.3592,19.3592,82456.0
2018-01-05 10:25:00,19.62,19.62,19.61,19.62,45404.0,19.3592,19.3592,19.3493,19.3592,45404.0
2018-01-05 10:30:00,19.62,19.63,19.61,19.62,18024.0,19.3592,19.369,19.3493,19.3592,18024.0
2018-01-05 10:35:00,19.62,19.65,19.62,19.64,100276.0,19.3592,19.3888,19.3592,19.3789,100276.0
2018-01-05 10:40:00,19.64,19.64,19.63,19.64,15600.0,19.3789,19.3789,19.369,19.3789,15600.0
2018-01-05 10:45:00,19.63,19.65,19.63,19.63,32488.0,19.369,19.3888,19.369,19.369,32488.0
2018-01-05 10:50:00,19.63,19.65,19.63,19.64,28076.0,19.369,19.3888,19.369,19.3789,28076.0
2018-01-05 10:55:00,19.66,19.7,19.66,19.68,197668.0,19.3986,19.4381,19.3986,19.4184,197668.0
2018-01-05 11:00:00,19.69,19.69,19.68,19.68,25444.0,19.4282,19.4282,19.4184,19.4184,25444.0
2018-01-05 11:05:00,19.67,19.68,19.67,19.68,50108.0,19.4085,19.4184,19.4085,19.4184,50108.0
2018-01-05 11:10:00,19.68,19.7,19.68,19.69,47600.0,19.4184,19.4381,19.4184,19.4282,47600.0
2018-01-05 11:15:00,19.69,19.72,19.68,19.72,101140.0,19.4282,19.4578,19.4184,19.4578,101140.0
2018-01-05 11:20:00,19.72,19.72,19.7,19.7,27340.0,19.4578,19.4578,19.4381,19.4381,27340.0
2018-01-05 11:25:00,19.71,19.72,19.7,19.71,17200.0,19.448,19.4578,19.4381,19.448,17200.0
2018-01-05 11:30:00,19.71,19.72,19.7,19.72,20800.0,19.448,19.4578,19.4381,19.4578,20800.0
2018-01-05 11:35:00,19.71,19.72,19.71,19.71,9656.0,19.448,19.4578,19.448,19.448,9656.0
2018-01-05 11:40:00,19.71,19.71,19.71,19.71,22560.0,19.448,19.448,19.448,19.448,22560.0
2018-01-05 11:45:00,19.71,19.72,19.71,19.71,89796.0,19.448,19.4578,19.448,19.448,89796.0
2018-01-05 11:50:00,19.71,19.74,19.71,19.74,62408.0,19.448,19.4776,19.448,19.4776,62408.0
2018-01-05 11:55:00,19.74,19.75,19.74,19.74,51208.0,19.4776,19.4874,19.4776,19.4776,51208.0
2018-01-05 12:00:00,19.74,19.74,19.72,19.72,31440.0,19.4776,19.4776,19.4578,19.4578,31440.0
2018-01-05 12:05:00,19.72,19.74,19.72,19.74,352776.0,19.4578,19.4776,19.4578,19.4776,352776.0
2018-01-05 12:10:00,19.74,19.74,19.73,19.74,12472.0,19.4776,19.4776,19.4677,19.4776,12472.0
2018-01-05 12:15:00,19.74,19.75,19.73,19.73,62288.0,19.4776,19.4874,19.4677,19.4677,62288.0
2018-01-05 12:20:00,19.74,19.74,19.74,19.74,12104.0,19.4776,19.4776,19.4776,19.4776,12104.0
2018-01-05 12:25:00,19.75,19.75,19.74,19.74,16600.0,19.4874,19.4874,19.4776,19.4776,16600.0
2018-01-05 12:30:00,19.73,19.74,19.73,19.74,21200.0,19.4677,19.4776,19.4677,19.4776,21200.0
2018-01-05 12:35:00,19.73,19.73,19.72,19.72,24596.0,19.4677,19.4677,19.4578,19.4578,24596.0
2018-01-05 12:40:00,19.73,19.74,19.73,19.73,6832.0,19.4677,19.4776,19.4677,19.4677,6832.0
2018-01-05 12:45:00,19.73,19.73,19.72,19.73,27400.0,19.4677,19.4677,19.4578,19.4677,27400.0
2018-01-05 12:50:00,19.72,19.72,19.72,19.72,14004.0,19.4578,19.4578,19.4578,19.4578,14004.0
2018-01-05 12:55:00,19.72,19.73,19.72,19.73,5176.0,19.4578,19.4677,19.4578,19.4677,5176.0
2018-01-05 13:00:00,19.74,19.74,19.74,19.74,8000.0,19.4776,19.4776,19.4776,19.4776,8000.0
2018-01-05 13:05:00,19.74,19.74,19.73,19.73,22132.0,19.4776,19.4776,19.4677,19.4677,22132.0
2018-01-05 13:10:00,19.72,19.73,19.72,19.73,9600.0,19.4578,19.4677,19.4578,19.4677,9600.0
2018-01-05 13:15:00,19.73,19.73,19.73,19.73,16480.0,19.4677,19.4677,19.4677,19.4677,16480.0
2018-01-05 13:20:00,19.73,19.73,19.72,19.72,14800.0,19.4677,19.4677,19.4578,19.4578,14800.0
2018-01-05 13:25:00,19.72,19.73,19.72,19.73,5200.0,19.4578,19.4677,19.4578,19.4677,5200.0
2018-01-05 13:30:00,19.74,19.74,19.73,19.74,9560.0,19.4776,19.4776,19.4677,19.4776,9560.0
2018-01-05 13:35:00,19.73,19.74,19.73,19.74,40780.0,19.4677,19.4776,19.4677,19.4776,40780.0
2018-01-05 13:40:00,19.75,19.76,19.75,19.76,48444.0,19.4874,19.4973,19.4874,19.4973,48444.0
2018-01-05 13:45:00,19.75,19.76,19.75,19.75,38160.0,19.4874,19.4973,19.4874,19.4874,38160.0
2018-01-05 13:50:00,19.75,19.75,19.75,19.75,3040.0,19.4874,19.4874,19.4874,19.4874,3040.0
2018-01-05 13:55:00,19.74,19.75,19.74,19.75,14608.0,19.4776,19.4874,19.4776,19.4874,14608.0
2018-01-05 14:00:00,19.75,19.75,19.75,19.75,1600.0,19.4874,19.4874,19.4874,19.4874,1600.0
2018-01-05 14:05:00,19.76,19.76,19.75,19.76,8400.0,19.4973,19.4973,19.4874,19.4973,8400.0
2018-01-05 14:10:00,19.75,19.75,19.74,19.74,7600.0,19.4874,19.4874,19.4776,19.4776,7600.0
2018-01-05 14:15:00,19.74,19.74,19.73,19.73,12900.0,19.4776,19.4776,19.4677,19.4677,12900.0
2018-01-05 14:20:00,19.74,19.75,19.74,19.75,6840.0,19.4776,19.4874,19.4776,19.4874,6840.0
2018-01-05 14:25:00,19.75,19.75,19.74,19.75,58400.0,19.4874,19.4874,19.4776,19.4874,58400.0
2018-01-05 14:30:00,19.75,19.75,19.74,19.75,9320.0,19.4874,19.4874,19.4776,19.4874,9320.0
2018-01-05 14:35:00,19.75,19.75,19.74,19.75,16800.0,19.4874,19.4874,19.4776,19.4874,16800.0
2018-01-05 14:40:00,19.75,19.75,19.73,19.73,46000.0,19.4874,19.4874,19.4677,19.4677,46000.0
2018-01-05 14:45:00,19.73,19.74,19.73,19.73,32664.0,19.4677,19.4776,19.4677,19.4677,32664.0
2018-01-05 14:50:00,19.73,19.74,19.72,19.74,35612.0,19.4677,19.4776,19.4578,19.4776,35612.0
2018-01-05 14:55:00,19.73,19.73,19.72,19.73,17540.0,19.4677,19.4677,19.4578,19.4677,17540.0
2018-01-05 15:00:00,19.73,19.74,19.73,19.73,17220.0,19.4677,19.4776,19.4677,19.4677,17220.0
2018-01-05 15:05:00,19.73,19.75,19.73,19.74,34800.0,19.4677,19.4874,19.4677,19.4776,34800.0
2018-01-05 15:10:00,19.74,19.74,19.72,19.72,23216.0,19.4776,19.4776,19.4578,19.4578,23216.0
2018-01-05 15:15:00,19.72,19.73,19.72,19.72,43600.0,19.4578,19.4677,19.4578,19.4578,43600.0
2018-01-05 15:20:00,19.73,19.73,19.72,19.73,15764.0,19.4677,19.4677,19.4578,19.4677,15764.0
2018-01-05 15:25:00,19.73,19.74,19.73,19.74,43656.0,19.4677,19.4776,19.4677,19.4776,43656.0
2018-01-05 15:30:00,19.74,19.75,19.74,19.75,102248.0,19.4776,19.4874,19.4776,19.4874,102248.0
2018-01-05 15:35:00,19.75,19.76,19.74,19.75,90436.0,19.4874,19.4973,19.4776,19.4874,90436.0
2018-01-05 15:40:00,19.75,19.76,19.75,19.75,84020.0,19.4874,19.4973,19.4874,19.4874,84020.0
2018-01-05 15:45:00,19.75,19.79,19.75,19.78,119396.0,19.4874,19.5269,19.4874,19.517,119396.0
2018-01-05 15:50:00,19.78,19.82,19.78,19.81,149192.0,19.517,19.5565,19.517,19.5467,149192.0
2018-01-05 15:55:00,19.81,19.81,19.78,19.79,393940.0,19.5467,19.5467,19.517,19.5269,393940.0
2018-01-08 09:30:00,19.81,19.86,19.78,19.83,390804.0,19.5467,19.596,19.517,19.5664,390804.0
2018-01-08 09:35:00,19.84,19.85,19.79,19.8,236444.0,19.5763,19.5861,19.5269,19.5368,236444.0
2018-01-08 09:40:00,19.81,19.85,19.81,19.85,105780.0,19.5467,19.5861,19.5467,19.5861,105780.0
2018-01-08 09:45:00,19.85,19.86,19.84,19.85,120248.0,19.5861,19.596,19.5763,19.5861,120248.0
2018-01-08 09:50:00,19.85,19.86,19.83,19.86,51692.0,19.5861,19.596,19.5664,19.596,51692.0
2018-01-08 09:55:00,19.86,19.88,19.85,19.86,200868.0,19.596,19.6157,19.5861,19.596,200868.0
2018-01-08 10:00:00,19.85,19.86,19.83,19.84,114736.0,19.5861,19.596,19.5664,19.5763,114736.0
2018-01-08 10:05:00,19.83,19.84,19.79,19.79,71852.0,19.5664,19.5763,19.5269,19.5269,71852.0
2018-01-08 10:10:00,19.8,19.84,19.8,19.84,99092.0,19.5368,19.5763,19.5368,19.5763,99092.0
2018-01-08 10:15:00,19.84,19.86,19.84,19.86,55096.0,19.5763,19.596,19.5763,19.596,55096.0
2018-01-08 10:20:00,19.86,19.88,19.86,19.87,22944.0,19.596,19.6157,19.596,19.6059,22944.0
2018-01-08 10:25:00,19.87,19.9,19.87,19.9,62840.0,19.6059,19.6355,19.6059,19.6355,62840.0
2018-01-08 10:30:00,19.9,19.92,19.9,19.92,171548.0,19.6355,19.6552,19.6355,19.6552,171548.0
2018-01-08 10:35:00,19.91,19.92,19.89,19.89,17580.0,19.6453,19.6552,19.6256,19.6256,17580.0
2018-01-08 10:40:00,19.89,19.89,19.86,19.86,48700.0,19.6256,19.6256,19.596,19.596,48700.0
2018-01-08 10:45:00,19.87,19.89,19.87,19.89,31000.0,19.6059,19.6256,19.6059,19.6256,31000.0
2018-01-08 10:50:00,19.89,19.91,19.89,19.9,38520.0,19.6256,19.6453,19.6256,19.6355,38520.0
2018-01-08 10:55:00,19.9,19.9,19.88,19.9,28800.0,19.6355,19.6355,19.6157,19.6355,28800.0
2018-01-08 11:00:00,19.9,19.9,19.89,19.9,14604.0,19.6355,19.6355,19.6256,19.6355,14604.0
2018-01-08 11:05:00,19.89,19.91,19.89,19.91,27136.0,19.6256,19.6453,19.6256,19.6453,27136.0
2018-01-08 11:10:00,19.91,19.93,19.9,19.93,16160.0,19.6453,19.6651,19.6355,19.6651,16160.0
2018-01-08 11:15:00,19.93,19.93,19.92,19.93,57392.0,19.6651,19.6651,19.6552,19.6651,57392.0
2018-01-08 11:20:00,19.93,19.95,19.93,19.94,18200.0,19.6651,19.6848,19.6651,19.6749,18200.0
2018-01-08 11:25:00,19.93,19.95,19.93,19.94,46568.0,19.6651,19.6848,19.6651,19.6749,46568.0
2018-01-08 11:30:00,19.93,19.95,19.93,19.94,60228.0,19.6651,19.6848,19.6651,19.6749,60228.0
2018-01-08 11:35:00,19.95,19.96,19.94,19.96,24256.0,19.6848,19.6947,19.6749,19.6947,24256.0
2018-01-08 11:40:00,19.97,19.97,19.95,19.95,37852.0,19.7045,19.7045,19.6848,19.6848,37852.0
2018-01-08 11:45:00,19.95,19.95,19.93,19.93,28228.0,19.6848,19.6848,19.6651,19.6651,28228.0
2018-01-08 11:50:00,19.93,19.93,19.93,19.93,16936.0,19.6651,19.6651,19.6651,19.6651,16936.0
2018-01-08 11:55:00,19.92,19.93,19.92,19.92,3600.0,19.6552,19.6651,19.6552,19.6552,3600.0
2018-01-08 12:00:00,19.93,19.93,19.93,19.93,15896.0,19.6651,19.6651,19.6651,19.6651,15896.0
2018-01-08 12:05:00,19.93,19.93,19.93,19.93,1200.0,19.6651,19.6651,19.6651,19.6651,1200.0
2018-01-08 12:10:00,19.93,19.93,19.92,19.93,9804.0,19.6651,19.6651,19.6552,19.6651,9804.0
2018-01-08 12:15:00,19.93,19.93,19.92,19.93,30200.0,19.6651,19.6651,19.6552,19.6651,30200.0
2018-01-08 12:20:00,19.93,19.93,19.93,19.93,8600.0,19.6651,19.6651,19.6651,19.6651,8600.0
2018-01-08 12:25:00,19.93,19.93,19.93,19.93,4836.0,19.6651,19.6651,19.6651,19.6651,4836.0
2018-01-08 12:30:00,19.93,19.93,19.9,19.91,44016.0,19.6651,19.6651,19.6355,19.6453,44016.0
2018-01-08 12:35:00,19.91,19.91,19.9,19.91,18800.0,19.6453,19.6453,19.6355,19.6453,18800.0
2018-01-08 12:40:00,19.92,19.93,19.92,19.93,149600.0,19.6552,19.6651,19.6552,19.6651,149600.0
2018-01-08 12:45:00,19.92,19.92,19.91,19.92,8692.0,19.6552,19.6552,19.6453,19.6552,8692.0
2018-01-08 12:50:00,19.91,19.92,19.91,19.92,77444.0,19.6453,19.6552,19.6453,19.6552,77444.0
2018-01-08 12:55:00,19.91,19.92,19.91,19.91,18996.0,19.6453,19.6552,19.6453,19.6453,18996.0
2018-01-08 13:00:00,19.92,19.92,19.92,19.92,600.0,19.6552,19.6552,19.6552,19.6552,600.0
2018-01-08 13:05:00,19.92,19.93,19.92,19.92,6824.0,19.6552,19.6651,19.6552,19.6552,6824.0
2018-01-08 13:10:00,19.92,19.93,19.91,19.91,11500.0,19.6552,19.6651,19.6453,19.6453,11500.0
2018-01-08 13:15:00,19.92,19.93,19.92,19.93,28440.0,19.6552,19.6651,19.6552,19.6651,28440.0
2018-01-08 13:20:00,19.93,19.93,19.93,19.93,16160.0,19.6651,19.6651,19.6651,19.6651,16160.0
2018-01-08 13:25:00,19.94,19.95,19.94,19.95,21216.0,19.6749,19.6848,19.6749,19.6848,21216.0
2018-01-08 13:30:00,19.94,19.94,19.93,19.93,45904.0,19.6749,19.6749,19.6651,19.6651,45904.0
2018-01-08 13:35:00,19.93,19.93,19.93,19.93,29372.0,19.6651,19.6651,19.6651,19.6651,29372.0
2018-01-08 13:40:00,19.93,19.94,19.93,19.94,34376.0,19.6651,19.6749,19.6651,19.6749,34376.0
2018-01-08 13:45:00,19.94,19.94,19.93,19.94,29600.0,19.6749,19.6749,19.6651,19.6749,29600.0
2018-01-08 13:50:00,19.94,19.95,19.94,19.95,16656.0,19.6749,19.6848,19.6749,19.6848,16656.0
2018-01-08 13:55:00,19.95,19.95,19.94,19.95,9204.0,19.6848,19.6848,19.6749,19.6848,9204.0
2018-01-08 14:00:00,19.95,19.95,19.94,19.95,24904.0,19.6848,19.6848,19.6749,19.6848,24904.0
2018-01-08 14:05:00,19.95,19.95,19.95,19.95,36612.0,19.6848,19.6848,19.6848,19.6848,36612.0
2018-01-08 14:10:00,19.96,19.96,19.96,19.96,3328.0,19.6947,19.6947,19.6947,19.6947,3328.0
2018-01-08 14:15:00,19.95,19.95,19.95,19.95,18196.0,19.6848,19.6848,19.6848,19.6848,18196.0
2018-01-08 14:20:00,19.95,19.95,19.94,19.95,32400.0,19.6848,19.6848,19.6749,19.6848,32400.0
2018-01-08 14:25:00,19.95,19.95,19.94,19.94,11460.0,19.6848,19.6848,19.6749,19.6749,11460.0
2018-01-08 14:30:00,19.94,19.95,19.93,19.93,50536.0,19.6749,19.6848,19.6651,19.6651,50536.0
2018-01-08 14:35:00,19.92,19.93,19.92,19.93,12600.0,19.6552,19.6651,19.6552,19.6651,12600.0
2018-01-08 14:40:00,19.93,19.93,19.93,19.93,10800.0,19.6651,19.6651,19.6651,19.6651,10800.0
2018-01-08 14:45:00,19.94,19.94,19.93,19.93,11196.0,19.6749,19.6749,19.6651,19.6651,11196.0
2018-01-08 14:50:00,19.93,19.93,19.9,19.9,201284.0,19.6651,19.6651,19.6355,19.6355,201284.0
2018-01-08 14:55:00,19.91,19.92,19.91,19.92,27768.0,19.6453,19.6552,19.6453,19.6552,27768.0
2018-01-08 15:00:00,19.92,19.92,19.91,19.92,34560.0,19.6552,19.6552,19.6453,19.6552,34560.0
2018-01-08 15:05:00,19.91,19.94,19.91,19.93,115784.0,19.6453,19.6749,19.6453,19.6651,115784.0
2018-01-08 15:10:00,19.93,19.93,19.92,19.92,35060.0,19.6651,19.6651,19.6552,19.6552,35060.0
2018-01-08 15:15:00,19.92,19.93,19.92,19.92,15600.0,19.6552,19.6651,19.6552,19.6552,15600.0
2018-01-08 15:20:00,19.93,19.93,19.92,19.92,21588.0,19.6651,19.6651,19.6552,19.6552,21588.0
2018-01-08 15:25:00,19.92,19.93,19.91,19.92,34896.0,19.6552,19.6651,19.6453,19.6552,34896.0
2018-01-08 15:30:00,19.92,19.93,19.91,19.92,20396.0,19.6552,19.6651,19.6453,19.6552,20396.0
2018-01-08 15:35:00,19.92,19.93,19.91,19.91,53700.0,19.6552,19.6651,19.6453,19.6453,53700.0
2018-01-08 15:40:00,19.91,19.95,19.91,19.94,46796.0,19.6453,19.6848,19.6453,19.6749,46796.0
2018-01-08 15:45:00,19.95,19.95,19.94,19.95,47600.0,19.6848,19.6848,19.6749,19.6848,47600.0
2018-01-08 15:50:00,19.95,19.97,19.94,19.94,181544.0,19.6848,19.7045,19.6749,19.6749,181544.0
2018-01-08 15:55:00,19.94,19.95,19.93,19.93,167124.0,19.6749,19.6848,19.6651,19.6651,167124.0
2018-01-09 09:30:00,20.03,20.05,20.01,20.02,241976.0,19.7637,19.7835,19.744,19.7539,241976.0
2018-01-09 09:35:00,20.02,20.02,19.95,19.97,205672.0,19.7539,19.7539,19.6848,19.7045,205672.0
2018-01-09 09:40:00,19.94,19.94,19.89,19.89,226876.0,19.6749,19.6749,19.6256,19.6256,226876.0
2018-01-09 09:45:00,19.89,19.94,19.89,19.93,108376.0,19.6256,19.6749,19.6256,19.6651,108376.0
2018-01-09 09:50:00,19.94,19.94,19.83,19.88,347744.0,19.6749,19.6749,19.5664,19.6157,347744.0
2018-01-09 09:55:00,19.89,19.91,19.87,19.87,101200.0,19.6256,19.6453,19.6059,19.6059,101200.0
2018-01-09 10:00:00,19.87,19.89,19.86,19.88,128600.0,19.6059,19.6256,19.596,19.6157,128600.0
2018-01-09 10:05:00,19.87,19.92,19.87,19.89,97420.0,19.6059,19.6552,19.6059,19.6256,97420.0
2018-01-09 10:10:00,19.89,19.91,19.89,19.91,36444.0,19.6256,19.6453,19.6256,19.6453,36444.0
2018-01-09 10:15:00,19.91,19.96,19.91,19.96,83492.0,19.6453,19.6947,19.6453,19.6947,83492.0
2018-01-09 10:20:00,19.95,19.95,19.94,19.95,96200.0,19.6848,19.6848,19.6749,19.6848,96200.0
2018-01-09 10:25:00,19.94,19.95,19.93,19.94,31328.0,19.6749,19.6848,19.6651,19.6749,31328.0
2018-01-09 10:30:00,19.94,19.95,19.92,19.93,80704.0,19.6749,19.6848,19.6552,19.6651,80704.0
2018-01-09 10:35:00,19.93,19.93,19.84,19.85,161376.0,19.6651,19.6651,19.5763,19.5861,161376.0
2018-01-09 10:40:00,19.84,19.89,19.84,19.89,61176.0,19.5763,19.6256,19.5763,19.6256,61176.0
2018-01-09 10:45:00,19.9,19.92,19.89,19.89,24260.0,19.6355,19.6552,19.6256,19.6256,24260.0
2018-01-09 10:50:00,19.89,19.89,19.85,19.88,78724.0,19.6256,19.6256,19.5861,19.6157,78724.0
2018-01-09 10:55:00,19.88,19.93,19.88,19.93,67888.0,19.6157,19.6651,19.6157,19.6651,67888.0
2018-01-09 11:00:00,19.93,19.97,19.93,19.96,41624.0,19.6651,19.7045,19.6651,19.6947,41624.0
2018-01-09 11:05:00,19.96,19.97,19.96,19.96,35720.0,19.6947,19.7045,19.6947,19.6947,35720.0
2018-01-09 11:10:00,19.97,19.99,19.96,19.99,33220.0,19.7045,19.7243,19.6947,19.7243,33220.0
2018-01-09 11:15:00,20.0,20.03,19.99,20.03,196624.0,19.7341,19.7637,19.7243,19.7637,196624.0
2018-01-09 11:20:00,20.0,20.02,20.0,20.01,48316.0,19.7341,19.7539,19.7341,19.744,48316.0
2018-01-09 11:25:00,20.01,20.03,20.0,20.01,64352.0,19.744,19.7637,19.7341,19.744,64352.0
2018-01-09 11:30:00,20.0,20.01,19.99,20.0,61172.0,19.7341,19.744,19.7243,19.7341,61172.0
2018-01-09 11:35:00,20.0,20.0,19.99,20.0,3440.0,19.7341,19.7341,19.7243,19.7341,3440.0
2018-01-09 11:40:00,19.98,19.99,19.97,19.98,50472.0,19.7144,19.7243,19.7045,19.7144,50472.0
2018-01-09 11:45:00,19.97,19.97,19.96,19.97,8144.0,19.7045,19.7045,19.6947,19.7045,8144.0
2018-01-09 11:50:00,19.97,19.98,19.97,19.98,16784.0,19.7045,19.7144,19.7045,19.7144,16784.0
2018-01-09 11:55:00,19.97,20.0,19.97,19.99,16400.0,19.7045,19.7341,19.7045,19.7243,16400.0
2018-01-09 12:00:00,19.99,19.99,19.95,19.98,83740.0,19.7243,19.7243,19.6848,19.7144,83740.0
2018-01-09 12:05:00,19.97,19.98,19.97,19.97,26880.0,19.7045,19.7144,19.7045,19.7045,26880.0
2018-01-09 12:10:00,19.97,19.99,19.97,19.99,15116.0,19.7045,19.7243,19.7045,19.7243,15116.0
2018-01-09 12:15:00,19.99,20.0,19.98,19.98,10884.0,19.7243,19.7341,19.7144,19.7144,10884.0
2018-01-09 12:20:00,19.99,19.99,19.97,19.98,10424.0,19.7243,19.7243,19.7045,19.7144,10424.0
2018-01-09 12:25:00,19.98,19.99,19.98,19.99,2128.0,19.7144,19.7243,19.7144,19.7243,2128.0
2018-01-09 12:30:00,19.99,20.0,19.99,20.0,58608.0,19.7243,19.7341,19.7243,19.7341,58608.0
2018-01-09 12:35:00,20.0,20.0,20.0,20.0,4600.0,19.7341,19.7341,19.7341,19.7341,4600.0
2018-01-09 12:40:00,20.01,20.02,20.0,20.02,39920.0,19.744,19.7539,19.7341,19.7539,39920.0
2018-01-09 12:45:00,20.02,20.03,20.02,20.02,49468.0,19.7539,19.7637,19.7539,19.7539,49468.0
2018-01-09 12:50:00,20.02,20.02,20.02,20.02,6400.0,19.7539,19.7539,19.7539,19.7539,6400.0
2018-01-09 12:55:00,20.02,20.02,20.02,20.02,16160.0,19.7539,19.7539,19.7539,19.7539,16160.0
2018-01-09 13:00:00,20.02,20.04,20.02,20.04,18448.0,19.7539,19.7736,19.7539,19.7736,18448.0
2018-01-09 13:05:00,20.04,20.04,20.03,20.04,63560.0,19.7736,19.7736,19.7637,19.7736,63560.0
2018-01-09 13:10:00,20.04,20.04,20.03,20.04,29200.0,19.7736,19.7736,19.7637,19.7736,29200.0
2018-01-09 13:15:00,20.04,20.04,20.04,20.04,12432.0,19.7736,19.7736,19.7736,19.7736,12432.0
2018-01-09 13:20:00,20.04,20.07,20.04,20.06,41792.0,19.7736,19.8032,19.7736,19.7933,41792.0
2018-01-09 13:25:00,20.06,20.06,20.05,20.05,6400.0,19.7933,19.7933,19.7835,19.7835,6400.0
2018-01-09 13:30:00,20.05,20.05,20.04,20.04,19600.0,19.7835,19.7835,19.7736,19.7736,19600.0
2018-01-09 13:35:00,20.04,20.04,20.03,20.03,26800.0,19.7736,19.7736,19.7637,19.7637,26800.0
2018-01-09 13:40:00,20.03,20.04,20.03,20.03,29392.0,19.7637,19.7736,19.7637,19.7637,29392.0
2018-01-09 13:45:00,20.03,20.03,20.02,20.03,8000.0,19.7637,19.7637,19.7539,19.7637,8000.0
2018-01-09 13:50:00,20.03,20.03,20.02,20.02,6332.0,19.7637,19.7637,19.7539,19.7539,6332.0
2018-01-09 13:55:00,20.03,20.03,20.02,20.02,42544.0,19.7637,19.7637,19.7539,19.7539,42544.0
2018-01-09 14:00:00,20.03,20.04,20.01,20.02,53052.0,19.7637,19.7736,19.744,19.7539,53052.0
2018-01-09 14:05:00,20.03,20.03,20.02,20.02,18264.0,19.7637,19.7637,19.7539,19.7539,18264.0
2018-01-09 14:10:00,20.01,20.02,20.01,20.02,9124.0,19.744,19.7539,19.744,19.7539,9124.0
2018-01-09 14:15:00,20.01,20.01,19.99,20.01,33796.0,19.744,19.744,19.7243,19.744,33796.0
2018-01-09 14:20:00,20.01,20.02,20.0,20.0,6404.0,19.744,19.7539,19.7341,19.7341,6404.0
2018-01-09 14:25:00,19.99,20.0,19.99,20.0,39792.0,19.7243,19.7341,19.7243,19.7341,39792.0
2018-01-09 14:30:00,20.0,20.0,19.99,20.0,10048.0,19.7341,19.7341,19.7243,19.7341,10048.0
2018-01-09 14:35:00,20.0,20.01,19.99,20.0,8076.0,19.7341,19.744,19.7243,19.7341,8076.0
2018-01-09 14:40:00,20.0,20.0,19.99,20.0,10800.0,19.7341,19.7341,19.7243,19.7341,10800.0
2018-01-09 14:45:00,20.0,20.02,20.0,20.02,29296.0,19.7341,19.7539,19.7341,19.7539,29296.0
2018-01-09 14:50:00,20.02,20.02,20.01,20.01,9680.0,19.7539,19.7539,19.744,19.744,9680.0
2018-01-09 14:55:00,20.01,20.02,20.01,20.01,26048.0,19.744,19.7539,19.744,19.744,26048.0
2018-01-09 15:00:00,20.01,20.02,20.0,20.02,23220.0,19.744,19.7539,19.7341,19.7539,23220.0
2018-01-09 15:05:00,20.0,20.01,20.0,20.01,1200.0,19.7341,19.744,19.7341,19.744,1200.0
2018-01-09 15:10:00,20.01,20.02,20.0,20.02,19684.0,19.744,19.7539,19.7341,19.7539,19684.0
2018-01-09 15:15:00,20.02,20.02,20.02,20.02,3380.0,19.7539,19.7539,19.7539,19.7539,3380.0
2018-01-09 15:20:00,20.02,20.02,20.0,20.0,16648.0,19.7539,19.7539,19.7341,19.7341,16648.0
2018-01-09 15:25:00,20.0,20.0,19.96,19.96,40968.0,19.7341,19.7341,19.6947,19.6947,40968.0
2018-01-09 15:30:00,19.96,19.99,19.96,19.99,62196.0,19.6947,19.7243,19.6947,19.7243,62196.0
2018-01-09 15:35:00,19.99,20.01,19.99,20.01,74596.0,19.7243,19.744,19.7243,19.744,74596.0
2018-01-09 15:40:00,20.02,20.02,20.0,20.0,50644.0,19.7539,19.7539,19.7341,19.7341,50644.0
2018-01-09 15:45:00,20.0,20.0,19.96,19.96,161436.0,19.7341,19.7341,19.6947,19.6947,161436.0
2018-01-09 15:50:00,19.96,19.98,19.94,19.95,160364.0,19.6947,19.7144,19.6749,19.6848,160364.0
2018-01-09 15:55:00,19.95,19.97,19.93,19.95,175352.0,19.6848,19.7045,19.6651,19.6848,175352.0
2018-01-10 09:30:00,19.76,19.82,19.71,19.79,614444.0,19.4973,19.5565,19.448,19.5269,614444.0
2018-01-10 09:35:00,19.79,19.83,19.77,19.8,229416.0,19.5269,19.5664,19.5072,19.5368,229416.0
2018-01-10 09:40:00,19.83,19.83,19.74,19.79,167328.0,19.5664,19.5664,19.4776,19.5269,167328.0
2018-01-10 09:45:00,19.79,19.81,19.73,19.76,145620.0,19.5269,19.5467,19.4677,19.4973,145620.0
2018-01-10 09:50:00,19.74,19.74,19.63,19.65,640160.0,19.4776,19.4776,19.369,19.3888,640160.0
2018-01-10 09:55:00,19.63,19.69,19.62,19.68,295236.0,19.369,19.4282,19.3592,19.4184,295236.0
2018-01-10 10:00:00,19.68,19.7,19.59,19.64,189816.0,19.4184,19.4381,19.3296,19.3789,189816.0
2018-01-10 10:05:00,19.64,19.69,19.64,19.67,119780.0,19.3789,19.4282,19.3789,19.4085,119780.0
2018-01-10 10:10:00,19.67,19.73,19.67,19.71,42580.0,19.4085,19.4677,19.4085,19.448,42580.0
2018-01-10 10:15:00,19.73,19.76,19.73,19.75,89628.0,19.4677,19.4973,19.4677,19.4874,89628.0
2018-01-10 10:20:00,19.75,19.77,19.73,19.73,78636.0,19.4874,19.5072,19.4677,19.4677,78636.0
2018-01-10 10:25:00,19.73,19.73,19.69,19.69,50656.0,19.4677,19.4677,19.4282,19.4282,50656.0
2018-01-10 10:30:00,19.69,19.7,19.68,19.7,48880.0,19.4282,19.4381,19.4184,19.4381,48880.0
2018-01-10 10:35:00,19.69,19.72,19.69,19.7,29840.0,19.4282,19.4578,19.4282,19.4381,29840.0
2018-01-10 10:40:00,19.73,19.74,19.7,19.71,24564.0,19.4677,19.4776,19.4381,19.448,24564.0
2018-01-10 10:45:00,19.72,19.72,19.68,19.68,40652.0,19.4578,19.4578,19.4184,19.4184,40652.0
2018-01-10 10:50:00,19.68,19.68,19.65,19.68,57684.0,19.4184,19.4184,19.3888,19.4184,57684.0
2018-01-10 10:55:00,19.7,19.72,19.7,19.72,24276.0,19.4381,19.4578,19.4381,19.4578,24276.0
2018-01-10 11:00:00,19.73,19.8,19.73,19.79,93084.0,19.4677,19.5368,19.4677,19.5269,93084.0
2018-01-10 11:05:00,19.79,19.81,19.78,19.78,107452.0,19.5269,19.5467,19.517,19.517,107452.0
2018-01-10 11:10:00,19.78,19.78,19.76,19.77,19416.0,19.517,19.517,19.4973,19.5072,19416.0
2018-01-10 11:15:00,19.77,19.78,19.75,19.75,39248.0,19.5072,19.517,19.4874,19.4874,39248.0
2018-01-10 11:20:00,19.74,19.74,19.73,19.73,41160.0,19.4776,19.4776,19.4677,19.4677,41160.0
2018-01-10 11:25:00,19.74,19.74,19.73,19.73,16800.0,19.4776,19.4776,19.4677,19.4677,16800.0
2018-01-10 11:30:00,19.73,19.75,19.73,19.75,16952.0,19.4677,19.4874,19.4677,19.4874,16952.0
2018-01-10 11:35:00,19.75,19.75,19.71,19.73,30192.0,19.4874,19.4874,19.448,19.4677,30192.0
2018-01-10 11:40:00,19.74,19.74,19.73,19.73,18996.0,19.4776,19.4776,19.4677,19.4677,18996.0
2018-01-10 11:45:00,19.74,19.75,19.74,19.75,6000.0,19.4776,19.4874,19.4776,19.4874,6000.0
2018-01-10 11:50:00,19.75,19.79,19.75,19.79,57640.0,19.4874,19.5269,19.4874,19.5269,57640.0
2018-01-10 11:55:00,19.78,19.79,19.76,19.76,21400.0,19.517,19.5269,19.4973,19.4973,21400.0
2018-01-10 12:00:00,19.76,19.76,19.73,19.75,92296.0,19.4973,19.4973,19.4677,19.4874,92296.0
2018-01-10 12:05:00,19.76,19.76,19.75,19.75,4704.0,19.4973,19.4973,19.4874,19.4874,4704.0
2018-01-10 12:10:00,19.75,19.75,19.74,19.75,12800.0,19.4874,19.4874,19.4776,19.4874,12800.0
2018-01-10 12:15:00,19.76,19.76,19.76,19.76,4800.0,19.4973,19.4973,19.4973,19.4973,4800.0
2018-01-10 12:20:00,19.77,19.78,19.77,19.78,16968.0,19.5072,19.517,19.5072,19.517,16968.0
2018-01-10 12:25:00,19.79,19.8,19.77,19.77,28432.0,19.5269,19.5368,19.5072,19.5072,28432.0
2018-01-10 12:30:00,19.78,19.79,19.78,19.79,10840.0,19.517,19.5269,19.517,19.5269,10840.0
2018-01-10 12:35:00,19.79,19.8,19.78,19.8,9600.0,19.5269,19.5368,19.517,19.5368,9600.0
2018-01-10 12:40:00,19.79,19.8,19.79,19.79,20124.0,19.5269,19.5368,19.5269,19.5269,20124.0
2018-01-10 12:45:00,19.79,19.8,19.79,19.79,27760.0,19.5269,19.5368,19.5269,19.5269,27760.0
2018-01-10 12:50:00,19.79,19.8,19.78,19.79,32400.0,19.5269,19.5368,19.517,19.5269,32400.0
2018-01-10 12:55:00,19.79,19.79,19.79,19.79,4000.0,19.5269,19.5269,19.5269,19.5269,4000.0
2018-01-10 13:00:00,19.8,19.81,19.79,19.79,77200.0,19.5368,19.5467,19.5269,19.5269,77200.0
2018-01-10 13:05:00,19.8,19.81,19.8,19.8,43544.0,19.5368,19.5467,19.5368,19.5368,43544.0
2018-01-10 13:10:00,19.8,19.8,19.79,19.8,14240.0,19.5368,19.5368,19.5269,19.5368,14240.0
2018-01-10 13:15:00,19.78,19.78,19.77,19.77,10480.0,19.517,19.517,19.5072,19.5072,10480.0
2018-01-10 13:20:00,19.77,19.77,19.75,19.77,37600.0,19.5072,19.5072,19.4874,19.5072,37600.0
2018-01-10 13:25:00,19.78,19.78,19.78,19.78,7120.0,19.517,19.517,19.517,19.517,7120.0
2018-01-10 13:30:00,19.77,19.77,19.76,19.77,9560.0,19.5072,19.5072,19.4973,19.5072,9560.0
2018-01-10 13:35:00,19.78,19.78,19.78,19.78,3600.0,19.517,19.517,19.517,19.517,3600.0
2018-01-10 13:40:00,19.78,19.8,19.78,19.8,10588.0,19.517,19.5368,19.517,19.5368,10588.0
2018-01-10 13:45:00,19.81,19.81,19.8,19.81,34868.0,19.5467,19.5467,19.5368,19.5467,34868.0
2018-01-10 13:50:00,19.81,19.84,19.81,19.84,33720.0,19.5467,19.5763,19.5467,19.5763,33720.0
2018-01-10 13:55:00,19.85,19.86,19.83,19.84,61956.0,19.5861,19.596,19.5664,19.5763,61956.0
2018-01-10 14:00:00,19.85,19.85,19.84,19.84,21200.0,19.5861,19.5861,19.5763,19.5763,21200.0
2018-01-10 14:05:00,19.84,19.84,19.8,19.8,14904.0,19.5763,19.5763,19.5368,19.5368,14904.0
2018-01-10 14:10:00,19.8,19.81,19.77,19.77,9440.0,19.5368,19.5467,19.5072,19.5072,9440.0
2018-01-10 14:15:00,19.78,19.79,19.76,19.76,38264.0,19.517,19.5269,19.4973,19.4973,38264.0
2018-01-10 14:20:00,19.76,19.77,19.74,19.74,23380.0,19.4973,19.5072,19.4776,19.4776,23380.0
2018-01-10 14:25:00,19.74,19.75,19.72,19.72,63568.0,19.4776,19.4874,19.4578,19.4578,63568.0
2018-01-10 14:30:00,19.71,19.74,19.71,19.74,20216.0,19.448,19.4776,19.448,19.4776,20216.0
2018-01-10 14:35:00,19.73,19.73,19.72,19.72,5200.0,19.4677,19.4677,19.4578,19.4578,5200.0
2018-01-10 14:40:00,19.71,19.73,19.71,19.72,31216.0,19.448,19.4677,19.448,19.4578,31216.0
2018-01-10 14:45:00,19.73,19.76,19.73,19.75,59568.0,19.4677,19.4973,19.4677,19.4874,59568.0
2018-01-10 14:50:00,19.75,19.79,19.75,19.79,15268.0,19.4874,19.5269,19.4874,19.5269,15268.0
2018-01-10 14:55:00,19.78,19.78,19.77,19.78,12440.0,19.517,19.517,19.5072,19.517,12440.0
2018-01-10 15:00:00,19.78,19.79,19.78,19.78,13916.0,19.517,19.5269,19.517,19.517,13916.0
2018-01-10 15:05:00,19.78,19.81,19.78,19.8,62452.0,19.517,19.5467,19.517,19.5368,62452.0
2018-01-10 15:10:00,19.79,19.8,19.78,19.8,13200.0,19.5269,19.5368,19.517,19.5368,13200.0
2018-01-10 15:15:00,19.8,19.8,19.77,19.78,21464.0,19.5368,19.5368,19.5072,19.517,21464.0
2018-01-10 15:20:00,19.78,19.78,19.76,19.78,33600.0,19.517,19.517,19.4973,19.517,33600.0
2018-01-10 15:25:00,19.78,19.8,19.77,19.8,38112.0,19.517,19.5368,19.5072,19.5368,38112.0
2018-01-10 15:30:00,19.8,19.82,19.79,19.81,57948.0,19.5368,19.5565,19.5269,19.5467,57948.0
2018-01-10 15:35:00,19.82,19.84,19.82,19.82,59816.0,19.5565,19.5763,19.5565,19.5565,59816.0
2018-01-10 15:40:00,19.83,19.83,19.81,19.82,9600.0,19.5664,19.5664,19.5467,19.5565,9600.0
2018-01-10 15:45:00,19.82,19.82,19.81,19.82,61200.0,19.5565,19.5565,19.5467,19.5565,61200.0
2018-01-10 15:50:00,19.82,19.85,19.82,19.85,109776.0,19.5565,19.5861,19.5565,19.5861,109776.0
2018-01-10 15:55:00,19.85,19.86,19.84,19.85,177924.0,19.5861,19.596,19.5763,19.5861,177924.0
2018-01-11 09:30:00,19.93,19.93,19.9,19.92,211616.0,19.6651,19.6651,19.6355,19.6552,211616.0
2018-01-11 09:35:00,19.92,19.94,19.91,19.92,202620.0,19.6552,19.6749,19.6453,19.6552,202620.0
2018-01-11 09:40:00,19.9,19.96,19.89,19.95,239880.0,19.6355,19.6947,19.6256,19.6848,239880.0
2018-01-11 09:45:00,19.95,19.95,19.9,19.91,386164.0,19.6848,19.6848,19.6355,19.6453,386164.0
2018-01-11 09:50:00,19.91,19.93,19.9,19.93,190400.0,19.6453,19.6651,19.6355,19.6651,190400.0
2018-01-11 09:55:00,19.93,19.94,19.92,19.94,44492.0,19.6651,19.6749,19.6552,19.6749,44492.0
2018-01-11 10:00:00,19.96,19.99,19.96,19.97,210888.0,19.6947,19.7243,19.6947,19.7045,210888.0
2018-01-11 10:05:00,19.98,19.98,19.95,19.97,43860.0,19.7144,19.7144,19.6848,19.7045,43860.0
2018-01-11 10:10:00,19.97,19.97,19.93,19.93,88044.0,19.7045,19.7045,19.6651,19.6651,88044.0
2018-01-11 10:15:00,19.93,19.96,19.93,19.95,63460.0,19.6651,19.6947,19.6651,19.6848,63460.0
2018-01-11 10:20:00,19.94,19.94,19.91,19.91,24400.0,19.6749,19.6749,19.6453,19.6453,24400.0
2018-01-11 10:25:00,19.91,19.93,19.91,19.92,33720.0,19.6453,19.6651,19.6453,19.6552,33720.0
2018-01-11 10:30:00,19.92,19.93,19.87,19.88,85580.0,19.6552,19.6651,19.6059,19.6157,85580.0
2018-01-11 10:35:00,19.86,19.9,19.86,19.89,113360.0,19.596,19.6355,19.596,19.6256,113360.0
2018-01-11 10:40:00,19.89,19.92,19.89,19.91,121300.0,19.6256,19.6552,19.6256,19.6453,121300.0
2018-01-11 10:45:00,19.91,19.93,19.91,19.93,53472.0,19.6453,19.6651,19.6453,19.6651,53472.0
2018-01-11 10:50:00,19.93,19.95,19.93,19.94,40724.0,19.6651,19.6848,19.6651,19.6749,40724.0
2018-01-11 10:55:00,19.93,19.93,19.91,19.93,76896.0,19.6651,19.6651,19.6453,19.6651,76896.0
2018-01-11 11:00:00,19.94,19.96,19.94,19.95,27240.0,19.6749,19.6947,19.6749,19.6848,27240.0
2018-01-11 11:05:00,19.95,19.97,19.95,19.97,56928.0,19.6848,19.7045,19.6848,19.7045,56928.0
2018-01-11 11:10:00,19.97,19.97,19.95,19.95,18676.0,19.7045,19.7045,19.6848,19.6848,18676.0
2018-01-11 11:15:00,19.95,19.95,19.94,19.95,64084.0,19.6848,19.6848,19.6749,19.6848,64084.0
2018-01-11 11:20:00,19.95,19.96,19.95,19.96,31328.0,19.6848,19.6947,19.6848,19.6947,31328.0
2018-01-11 11:25:00,19.97,19.97,19.94,19.94,31584.0,19.7045,19.7045,19.6749,19.6749,31584.0
2018-01-11 11:30:00,19.94,19.95,19.93,19.95,37880.0,19.6749,19.6848,19.6651,19.6848,37880.0
2018-01-11 11:35:00,19.95,19.96,19.95,19.96,27924.0,19.6848,19.6947,19.6848,19.6947,27924.0
2018-01-11 11:40:00,19.95,19.96,19.94,19.95,24924.0,19.6848,19.6947,19.6749,19.6848,24924.0
2018-01-11 11:45:00,19.95,19.96,19.95,19.96,70540.0,19.6848,19.6947,19.6848,19.6947,70540.0
2018-01-11 11:50:00,19.95,19.96,19.95,19.96,2440.0,19.6848,19.6947,19.6848,19.6947,2440.0
2018-01-11 11:55:00,19.96,19.98,19.96,19.98,37836.0,19.6947,19.7144,19.6947,19.7144,37836.0
2018-01-11 12:00:00,19.98,19.98,19.96,19.96,9464.0,19.7144,19.7144,19.6947,19.6947,9464.0
2018-01-11 12:05:00,19.96,19.98,19.96,19.98,12024.0,19.6947,19.7144,19.6947,19.7144,12024.0
2018-01-11 12:10:00,19.97,19.97,19.97,19.97,14416.0,19.7045,19.7045,19.7045,19.7045,14416.0
2018-01-11 12:15:00,19.97,19.97,19.96,19.96,17200.0,19.7045,19.7045,19.6947,19.6947,17200.0
2018-01-11 12:20:00,19.96,19.98,19.96,19.98,26588.0,19.6947,19.7144,19.6947,19.7144,26588.0
2018-01-11 12:25:00,19.98,20.02,19.98,20.0,263924.0,19.7144,19.7539,19.7144,19.7341,263924.0
2018-01-11 12:30:00,20.0,20.03,20.0,20.02,37672.0,19.7341,19.7637,19.7341,19.7539,37672.0
2018-01-11 12:35:00,20.03,20.06,20.02,20.06,115300.0,19.7637,19.7933,19.7539,19.7933,115300.0
2018-01-11 12:40:00,20.06,20.07,20.04,20.05,390124.0,19.7933,19.8032,19.7736,19.7835,390124.0
2018-01-11 12:45:00,20.05,20.07,20.05,20.05,82216.0,19.7835,19.8032,19.7835,19.7835,82216.0
2018-01-11 12:50:00,20.05,20.07,20.05,20.07,12000.0,19.7835,19.8032,19.7835,19.8032,12000.0
2018-01-11 12:55:00,20.07,20.08,20.07,20.08,102000.0,19.8032,19.8131,19.8032,19.8131,102000.0
2018-01-11 13:00:00,20.07,20.08,20.06,20.06,41416.0,19.8032,19.8131,19.7933,19.7933,41416.0
2018-01-11 13:05:00,20.06,20.08,20.05,20.08,26872.0,19.7933,19.8131,19.7835,19.8131,26872.0
2018-01-11 13:10:00,20.08,20.1,20.07,20.07,29400.0,19.8131,19.8328,19.8032,19.8032,29400.0
2018-01-11 13:15:00,20.07,20.07,20.06,20.07,8864.0,19.8032,19.8032,19.7933,19.8032,8864.0
2018-01-11 13:20:00,20.08,20.08,20.07,20.08,7716.0,19.8131,19.8131,19.8032,19.8131,7716.0
2018-01-11 13:25:00,20.07,20.07,20.06,20.06,31776.0,19.8032,19.8032,19.7933,19.7933,31776.0
2018-01-11 13:30:00,20.07,20.07,20.05,20.05,26176.0,19.8032,19.8032,19.7835,19.7835,26176.0
2018-01-11 13:35:00,20.05,20.06,20.04,20.05,26056.0,19.7835,19.7933,19.7736,19.7835,26056.0
2018-01-11 13:40:00,20.06,20.06,20.05,20.06,31800.0,19.7933,19.7933,19.7835,19.7933,31800.0
2018-01-11 13:45:00,20.06,20.06,20.06,20.06,56400.0,19.7933,19.7933,19.7933,19.7933,56400.0
2018-01-11 13:50:00,20.06,20.06,20.05,20.05,11000.0,19.7933,19.7933,19.7835,19.7835,11000.0
2018-01-11 13:55:00,20.05,20.05,20.04,20.04,2400.0,19.7835,19.7835,19.7736,19.7736,2400.0
2018-01-11 14:00:00,20.05,20.05,20.05,20.05,4400.0,19.7835,19.7835,19.7835,19.7835,4400.0
2018-01-11 14:05:00,20.05,20.05,20.05,20.05,2000.0,19.7835,19.7835,19.7835,19.7835,2000.0
2018-01-11 14:10:00,20.05,20.05,20.04,20.04,28040.0,19.7835,19.7835,19.7736,19.7736,28040.0
2018-01-11 14:15:00,20.05,20.06,20.05,20.06,24800.0,19.7835,19.7933,19.7835,19.7933,24800.0
2018-01-11 14:20:00,20.05,20.05,20.05,20.05,43272.0,19.7835,19.7835,19.7835,19.7835,43272.0
2018-01-11 14:25:00,20.05,20.05,20.05,20.05,2400.0,19.7835,19.7835,19.7835,19.7835,2400.0
2018-01-11 14:30:00,20.05,20.05,20.05,20.05,21600.0,19.7835,19.7835,19.7835,19.7835,21600.0
2018-01-11 14:35:00,20.05,20.06,20.05,20.05,104452.0,19.7835,19.7933,19.7835,19.7835,104452.0
2018-01-11 14:40:00,20.05,20.05,20.04,20.04,52800.0,19.7835,19.7835,19.7736,19.7736,52800.0
2018-01-11 14:45:00,20.04,20.05,20.03,20.04,55824.0,19.7736,19.7835,19.7637,19.7736,55824.0
2018-01-11 14:50:00,20.04,20.05,20.03,20.03,24400.0,19.7736,19.7835,19.7637,19.7637,24400.0
2018-01-11 14:55:00,20.04,20.04,20.04,20.04,4280.0,19.7736,19.7736,19.7736,19.7736,4280.0
2018-01-11 15:00:00,20.04,20.05,20.03,20.04,25088.0,19.7736,19.7835,19.7637,19.7736,25088.0
2018-01-11 15:05:00,20.05,20.06,20.05,20.05,28800.0,19.7835,19.7933,19.7835,19.7835,28800.0
2018-01-11 15:10:00,20.05,20.06,20.05,20.05,23580.0,19.7835,19.7933,19.7835,19.7835,23580.0
2018-01-11 15:15:00,20.05,20.07,20.05,20.07,38000.0,19.7835,19.8032,19.7835,19.8032,38000.0
2018-01-11 15:20:00,20.07,20.08,20.07,20.08,77144.0,19.8032,19.8131,19.8032,19.8131,77144.0
2018-01-11 15:25:00,20.08,20.08,20.06,20.07,55760.0,19.8131,19.8131,19.7933,19.8032,55760.0
2018-01-11 15:30:00,20.07,20.07,20.05,20.07,92260.0,19.8032,19.8032,19.7835,19.8032,92260.0
2018-01-11 15:35:00,20.07,20.08,20.07,20.08,20484.0,19.8032,19.8131,19.8032,19.8131,20484.0
2018-01-11 15:40:00,20.07,20.08,20.05,20.06,47776.0,19.8032,19.8131,19.7835,19.7933,47776.0
2018-01-11 15:45:00,20.06,20.06,20.05,20.06,38816.0,19.7933,19.7933,19.7835,19.7933,38816.0
2018-01-11 15:50:00,20.06,20.11,20.06,20.1,265208.0,19.7933,19.8427,19.7933,19.8328,265208.0
2018-01-11 15:55:00,20.1,20.11,20.1,20.11,303224.0,19.8328,19.8427,19.8328,19.8427,303224.0
2018-01-12 09:30:00,20.08,20.13,20.04,20.12,262360.0,19.8131,19.8624,19.7736,19.8525,262360.0
2018-01-12 09:35:00,20.12,20.18,20.11,20.18,345048.0,19.8525,19.9117,19.8427,19.9117,345048.0
2018-01-12 09:40:00,20.18,20.18,20.16,20.17,124160.0,19.9117,19.9117,19.892,19.9019,124160.0
2018-01-12 09:45:00,20.18,20.18,20.14,20.16,244248.0,19.9117,19.9117,19.8723,19.892,244248.0
2018-01-12 09:50:00,20.16,20.16,20.13,20.14,93252.0,19.892,19.892,19.8624,19.8723,93252.0
2018-01-12 09:55:00,20.14,20.17,20.14,20.17,52804.0,19.8723,19.9019,19.8723,19.9019,52804.0
2018-01-12 10:00:00,20.19,20.21,20.18,20.2,35568.0,19.9216,19.9413,19.9117,19.9315,35568.0
2018-01-12 10:05:00,20.2,20.21,20.17,20.2,98532.0,19.9315,19.9413,19.9019,19.9315,98532.0
2018-01-12 10:10:00,20.2,20.22,20.19,20.21,36508.0,19.9315,19.9512,19.9216,19.9413,36508.0
2018-01-12 10:15:00,20.22,20.23,20.22,20.23,25240.0,19.9512,19.9611,19.9512,19.9611,25240.0
2018-01-12 10:20:00,20.23,20.24,20.22,20.23,273192.0,19.9611,19.9709,19.9512,19.9611,273192.0
2018-01-12 10:25:00,20.24,20.26,20.24,20.26,39320.0,19.9709,19.9907,19.9709,19.9907,39320.0
2018-01-12 10:30:00,20.26,20.27,20.23,20.23,78120.0,19.9907,20.0005,19.9611,19.9611,78120.0
2018-01-12 10:35:00,20.24,20.3,20.24,20.3,64076.0,19.9709,20.0301,19.9709,20.0301,64076.0
2018-01-12 10:40:00,20.3,20.34,20.29,20.34,93176.0,20.0301,20.0696,20.0203,20.0696,93176.0
2018-01-12 10:45:00,20.33,20.34,20.32,20.33,68688.0,20.0597,20.0696,20.0499,20.0597,68688.0
2018-01-12 10:50:00,20.34,20.36,20.34,20.36,156152.0,20.0696,20.0893,20.0696,20.0893,156152.0
2018-01-12 10:55:00,20.36,20.37,20.34,20.35,24356.0,20.0893,20.0992,20.0696,20.0795,24356.0
2018-01-12 11:00:00,20.35,20.38,20.34,20.37,67276.0,20.0795,20.1091,20.0696,20.0992,67276.0
2018-01-12 11:05:00,20.37,20.37,20.36,20.36,41600.0,20.0992,20.0992,20.0893,20.0893,41600.0
2018-01-12 11:10:00,20.34,20.35,20.32,20.32,45796.0,20.0696,20.0795,20.0499,20.0499,45796.0
2018-01-12 11:15:00,20.32,20.32,20.31,20.32,34400.0,20.0499,20.0499,20.04,20.0499,34400.0
2018-01-12 11:20:00,20.32,20.32,20.31,20.32,20120.0,20.0499,20.0499,20.04,20.0499,20120.0
2018-01-12 11:25:00,20.32,20.34,20.32,20.34,10000.0,20.0499,20.0696,20.0499,20.0696,10000.0
2018-01-12 11:30:00,20.34,20.34,20.33,20.34,8000.0,20.0696,20.0696,20.0597,20.0696,8000.0
2018-01-12 11:35:00,20.33,20.34,20.33,20.34,54880.0,20.0597,20.0696,20.0597,20.0696,54880.0
2018-01-12 11:40:00,20.35,20.35,20.34,20.34,79600.0,20.0795,20.0795,20.0696,20.0696,79600.0
2018-01-12 11:45:00,20.35,20.36,20.35,20.36,24300.0,20.0795,20.0893,20.0795,20.0893,24300.0
2018-01-12 11:50:00,20.36,20.36,20.35,20.36,33600.0,20.0893,20.0893,20.0795,20.0893,33600.0
2018-01-12 11:55:00,20.36,20.36,20.35,20.36,52400.0,20.0893,20.0893,20.0795,20.0893,52400.0
2018-01-12 12:00:00,20.36,20.37,20.36,20.36,34800.0,20.0893,20.0992,20.0893,20.0893,34800.0
2018-01-12 12:05:00,20.35,20.35,20.34,20.34,15404.0,20.0795,20.0795,20.0696,20.0696,15404.0
2018-01-12 12:10:00,20.34,20.34,20.34,20.34,30120.0,20.0696,20.0696,20.0696,20.0696,30120.0
2018-01-12 12:15:00,20.35,20.36,20.35,20.35,9780.0,20.0795,20.0893,20.0795,20.0795,9780.0
2018-01-12 12:20:00,20.35,20.36,20.35,20.36,14000.0,20.0795,20.0893,20.0795,20.0893,14000.0
2018-01-12 12:25:00,20.36,20.36,20.35,20.35,75100.0,20.0893,20.0893,20.0795,20.0795,75100.0
2018-01-12 12:30:00,20.35,20.35,20.34,20.34,11600.0,20.0795,20.0795,20.0696,20.0696,11600.0
2018-01-12 12:35:00,20.33,20.36,20.33,20.36,10572.0,20.0597,20.0893,20.0597,20.0893,10572.0
2018-01-12 12:40:00,20.36,20.39,20.36,20.38,32692.0,20.0893,20.1189,20.0893,20.1091,32692.0
2018-01-12 12:45:00,20.39,20.39,20.37,20.38,10836.0,20.1189,20.1189,20.0992,20.1091,10836.0
2018-01-12 12:50:00,20.38,20.41,20.38,20.41,41616.0,20.1091,20.1387,20.1091,20.1387,41616.0
2018-01-12 12:55:00,20.41,20.42,20.41,20.42,35724.0,20.1387,20.1485,20.1387,20.1485,35724.0
2018-01-12 13:00:00,20.42,20.42,20.41,20.42,22000.0,20.1485,20.1485,20.1387,20.1485,22000.0
2018-01-12 13:05:00,20.42,20.42,20.41,20.41,27520.0,20.1485,20.1485,20.1387,20.1387,27520.0
2018-01-12 13:10:00,20.39,20.41,20.39,20.4,5600.0,20.1189,20.1387,20.1189,20.1288,5600.0
2018-01-12 13:15:00,20.4,20.4,20.38,20.38,76556.0,20.1288,20.1288,20.1091,20.1091,76556.0
2018-01-12 13:20:00,20.39,20.39,20.39,20.39,5100.0,20.1189,20.1189,20.1189,20.1189,5100.0
2018-01-12 13:25:00,20.39,20.39,20.39,20.39,7840.0,20.1189,20.1189,20.1189,20.1189,7840.0
2018-01-12 13:30:00,20.38,20.39,20.38,20.38,21600.0,20.1091,20.1189,20.1091,20.1091,21600.0
2018-01-12 13:35:00,20.38,20.38,20.37,20.37,18000.0,20.1091,20.1091,20.0992,20.0992,18000.0
2018-01-12 13:40:00,20.38,20.39,20.37,20.38,28104.0,20.1091,20.1189,20.0992,20.1091,28104.0
2018-01-12 13:45:00,20.39,20.4,20.39,20.4,40000.0,20.1189,20.1288,20.1189,20.1288,40000.0
2018-01-12 13:50:00,20.39,20.41,20.39,20.4,18000.0,20.1189,20.1387,20.1189,20.1288,18000.0
2018-01-12 13:55:00,20.4,20.4,20.4,20.4,11540.0,20.1288,20.1288,20.1288,20.1288,11540.0
2018-01-12 14:00:00,20.4,20.4,20.39,20.39,105840.0,20.1288,20.1288,20.1189,20.1189,105840.0
2018-01-12 14:05:00,20.4,20.4,20.39,20.4,40008.0,20.1288,20.1288,20.1189,20.1288,40008.0
2018-01-12 14:10:00,20.4,20.42,20.4,20.42,25772.0,20.1288,20.1485,20.1288,20.1485,25772.0
2018-01-12 14:15:00,20.41,20.43,20.41,20.43,20420.0,20.1387,20.1584,20.1387,20.1584,20420.0
2018-01-12 14:20:00,20.43,20.43,20.42,20.42,6916.0,20.1584,20.1584,20.1485,20.1485,6916.0
2018-01-12 14:25:00,20.41,20.43,20.41,20.43,37576.0,20.1387,20.1584,20.1387,20.1584,37576.0
2018-01-12 14:30:00,20.43,20.45,20.42,20.42,61096.0,20.1584,20.1781,20.1485,20.1485,61096.0
2018-01-12 14:35:00,20.42,20.42,20.41,20.41,24668.0,20.1485,20.1485,20.1387,20.1387,24668.0
2018-01-12 14:40:00,20.41,20.41,20.4,20.41,23000.0,20.1387,20.1387,20.1288,20.1387,23000.0
2018-01-12 14:45:00,20.4,20.41,20.39,20.4,18508.0,20.1288,20.1387,20.1189,20.1288,18508.0
2018-01-12 14:50:00,20.4,20.4,20.38,20.39,22740.0,20.1288,20.1288,20.1091,20.1189,22740.0
2018-01-12 14:55:00,20.39,20.4,20.38,20.4,66328.0,20.1189,20.1288,20.1091,20.1288,66328.0
2018-01-12 15:00:00,20.4,20.42,20.4,20.41,41144.0,20.1288,20.1485,20.1288,20.1387,41144.0
2018-01-12 15:05:00,20.41,20.41,20.4,20.4,51948.0,20.1387,20.1387,20.1288,20.1288,51948.0
2018-01-12 15:10:00,20.39,20.39,20.35,20.36,84844.0,20.1189,20.1189,20.0795,20.0893,84844.0
2018-01-12 15:15:00,20.36,20.37,20.36,20.37,57368.0,20.0893,20.0992,20.0893,20.0992,57368.0
2018-01-12 15:20:00,20.37,20.39,20.37,20.39,49200.0,20.0992,20.1189,20.0992,20.1189,49200.0
2018-01-12 15:25:00,20.4,20.4,20.38,20.39,40436.0,20.1288,20.1288,20.1091,20.1189,40436.0
2018-01-12 15:30:00,20.39,20.4,20.39,20.4,68400.0,20.1189,20.1288,20.1189,20.1288,68400.0
2018-01-12 15:35:00,20.4,20.4,20.39,20.4,24940.0,20.1288,20.1288,20.1189,20.1288,24940.0
2018-01-12 15:40:00,20.41,20.41,20.39,20.39,85080.0,20.1387,20.1387,20.1189,20.1189,85080.0
2018-01-12 15:45:00,20.4,20.43,20.4,20.43,119004.0,20.1288,20.1584,20.1288,20.1584,119004.0
2018-01-12 15:50:00,20.43,20.46,20.43,20.44,404516.0,20.1584,20.188,20.1584,20.1683,404516.0
2018-01-12 15:55:00,20.44,20.44,20.38,20.41,256876.0,20.1683,20.1683,20.1091,20.1387,256876.0
2018-01-16 09:30:00,20.68,20.78,20.68,20.78,562768.0,20.4051,20.5038,20.4051,20.5038,562768.0
2018-01-16 09:35:00,20.78,20.82,20.75,20.82,134176.0,20.5038,20.5432,20.4742,20.5432,134176.0
2018-01-16 09:40:00,20.82,20.86,20.82,20.85,274484.0,20.5432,20.5827,20.5432,20.5728,274484.0
2018-01-16 09:45:00,20.85,20.9,20.85,20.87,778660.0,20.5728,20.6222,20.5728,20.5926,778660.0
2018-01-16 09:50:00,20.88,20.88,20.85,20.86,147196.0,20.6024,20.6024,20.5728,20.5827,147196.0
2018-01-16 09:55:00,20.87,20.88,20.85,20.85,195964.0,20.5926,20.6024,20.5728,20.5728,195964.0
2018-01-16 10:00:00,20.85,20.85,20.81,20.81,98980.0,20.5728,20.5728,20.5334,20.5334,98980.0
2018-01-16 10:05:00,20.8,20.83,20.78,20.83,151540.0,20.5235,20.5531,20.5038,20.5531,151540.0
2018-01-16 10:10:00,20.83,20.86,20.83,20.85,124888.0,20.5531,20.5827,20.5531,20.5728,124888.0
2018-01-16 10:15:00,20.85,20.87,20.85,20.85,65148.0,20.5728,20.5926,20.5728,20.5728,65148.0
2018-01-16 10:20:00,20.86,20.86,20.78,20.79,180944.0,20.5827,20.5827,20.5038,20.5136,180944.0
2018-01-16 10:25:00,20.79,20.8,20.77,20.8,74600.0,20.5136,20.5235,20.4939,20.5235,74600.0
2018-01-16 10:30:00,20.81,20.81,20.74,20.76,64132.0,20.5334,20.5334,20.4643,20.484,64132.0
2018-01-16 10:35:00,20.75,20.75,20.67,20.73,157168.0,20.4742,20.4742,20.3952,20.4544,157168.0
2018-01-16 10:40:00,20.73,20.79,20.73,20.78,65952.0,20.4544,20.5136,20.4544,20.5038,65952.0
2018-01-16 10:45:00,20.77,20.79,20.75,20.79,30592.0,20.4939,20.5136,20.4742,20.5136,30592.0
2018-01-16 10:50:00,20.78,20.78,20.72,20.73,37696.0,20.5038,20.5038,20.4446,20.4544,37696.0
2018-01-16 10:55:00,20.73,20.73,20.68,20.7,81692.0,20.4544,20.4544,20.4051,20.4248,81692.0
2018-01-16 11:00:00,20.7,20.72,20.65,20.72,128444.0,20.4248,20.4446,20.3755,20.4446,128444.0
2018-01-16 11:05:00,20.71,20.71,20.63,20.63,87872.0,20.4347,20.4347,20.3558,20.3558,87872.0
2018-01-16 11:10:00,20.64,20.67,20.59,20.59,76144.0,20.3656,20.3952,20.3163,20.3163,76144.0
2018-01-16 11:15:00,20.59,20.65,20.58,20.65,121104.0,20.3163,20.3755,20.3064,20.3755,121104.0
2018-01-16 11:20:00,20.65,20.67,20.62,20.62,66856.0,20.3755,20.3952,20.3459,20.3459,66856.0
2018-01-16 11:25:00,20.64,20.68,20.63,20.68,73720.0,20.3656,20.4051,20.3558,20.4051,73720.0
2018-01-16 11:30:00,20.65,20.7,20.65,20.7,107780.0,20.3755,20.4248,20.3755,20.4248,107780.0
2018-01-16 11:35:00,20.7,20.7,20.66,20.69,37336.0,20.4248,20.4248,20.3854,20.415,37336.0
2018-01-16 11:40:00,20.68,20.68,20.61,20.61,82184.0,20.4051,20.4051,20.336,20.336,82184.0
2018-01-16 11:45:00,20.59,20.61,20.57,20.61,50640.0,20.3163,20.336,20.2965,20.336,50640.0
2018-01-16 11:50:00,20.6,20.61,20.56,20.59,254428.0,20.3261,20.336,20.2867,20.3163,254428.0
2018-01-16 11:55:00,20.59,20.6,20.54,20.56,91676.0,20.3163,20.3261,20.2669,20.2867,91676.0
2018-01-16 12:00:00,20.56,20.62,20.56,20.61,68176.0,20.2867,20.3459,20.2867,20.336,68176.0
2018-01-16 12:05:00,20.62,20.62,20.59,20.61,33200.0,20.3459,20.3459,20.3163,20.336,33200.0
2018-01-16 12:10:00,20.61,20.64,20.61,20.63,136364.0,20.336,20.3656,20.336,20.3558,136364.0
2018-01-16 12:15:00,20.64,20.65,20.62,20.65,79596.0,20.3656,20.3755,20.3459,20.3755,79596.0
2018-01-16 12:20:00,20.65,20.65,20.61,20.61,27764.0,20.3755,20.3755,20.336,20.336,27764.0
2018-01-16 12:25:00,20.61,20.61,20.57,20.58,56708.0,20.336,20.336,20.2965,20.3064,56708.0
2018-01-16 12:30:00,20.59,20.59,20.55,20.57,28124.0,20.3163,20.3163,20.2768,20.2965,28124.0
2018-01-16 12:35:00,20.55,20.58,20.55,20.58,36080.0,20.2768,20.3064,20.2768,20.3064,36080.0
2018-01-16 12:40:00,20.58,20.58,20.53,20.55,36688.0,20.3064,20.3064,20.2571,20.2768,36688.0
2018-01-16 12:45:00,20.54,20.57,20.52,20.57,33600.0,20.2669,20.2965,20.2472,20.2965,33600.0
2018-01-16 12:50:00,20.56,20.56,20.49,20.49,55480.0,20.2867,20.2867,20.2176,20.2176,55480.0
2018-01-16 12:55:00,20.49,20.53,20.49,20.5,76828.0,20.2176,20.2571,20.2176,20.2275,76828.0
2018-01-16 13:00:00,20.52,20.52,20.47,20.47,56272.0,20.2472,20.2472,20.1979,20.1979,56272.0
2018-01-16 13:05:00,20.47,20.52,20.46,20.51,117764.0,20.1979,20.2472,20.188,20.2373,117764.0
2018-01-16 13:10:00,20.51,20.55,20.51,20.52,217376.0,20.2373,20.2768,20.2373,20.2472,217376.0
2018-01-16 13:15:00,20.54,20.55,20.52,20.53,42600.0,20.2669,20.2768,20.2472,20.2571,42600.0
2018-01-16 13:20:00,20.53,20.53,20.49,20.49,25748.0,20.2571,20.2571,20.2176,20.2176,25748.0
2018-01-16 13:25:00,20.49,20.52,20.48,20.52,87112.0,20.2176,20.2472,20.2077,20.2472,87112.0
2018-01-16 13:30:00,20.52,20.53,20.52,20.53,19060.0,20.2472,20.2571,20.2472,20.2571,19060.0
2018-01-16 13:35:00,20.5,20.51,20.49,20.5,16124.0,20.2275,20.2373,20.2176,20.2275,16124.0
2018-01-16 13:40:00,20.51,20.53,20.5,20.5,12800.0,20.2373,20.2571,20.2275,20.2275,12800.0
2018-01-16 13:45:00,20.5,20.5,20.47,20.48,29572.0,20.2275,20.2275,20.1979,20.2077,29572.0
2018-01-16 13:50:00,20.48,20.48,20.42,20.44,170412.0,20.2077,20.2077,20.1485,20.1683,170412.0
2018-01-16 13:55:00,20.43,20.43,20.41,20.41,110560.0,20.1584,20.1584,20.1387,20.1387,110560.0
2018-01-16 14:00:00,20.42,20.43,20.36,20.36,175324.0,20.1485,20.1584,20.0893,20.0893,175324.0
2018-01-16 14:05:00,20.36,20.41,20.36,20.39,151600.0,20.0893,20.1387,20.0893,20.1189,151600.0
2018-01-16 14:10:00,20.38,20.41,20.36,20.4,94756.0,20.1091,20.1387,20.0893,20.1288,94756.0
2018-01-16 14:15:00,20.4,20.4,20.32,20.34,214624.0,20.1288,20.1288,20.0499,20.0696,214624.0
2018-01-16 14:20:00,20.34,20.35,20.3,20.32,164348.0,20.0696,20.0795,20.0301,20.0499,164348.0
2018-01-16 14:25:00,20.32,20.33,20.3,20.3,122436.0,20.0499,20.0597,20.0301,20.0301,122436.0
2018-01-16 14:30:00,20.3,20.34,20.3,20.32,124600.0,20.0301,20.0696,20.0301,20.0499,124600.0
2018-01-16 14:35:00,20.33,20.33,20.28,20.28,91804.0,20.0597,20.0597,20.0104,20.0104,91804.0
2018-01-16 14:40:00,20.28,20.3,20.23,20.23,314068.0,20.0104,20.0301,19.9611,19.9611,314068.0
2018-01-16 14:45:00,20.23,20.3,20.18,20.27,264820.0,19.9611,20.0301,19.9117,20.0005,264820.0
2018-01-16 14:50:00,20.28,20.32,20.27,20.3,154800.0,20.0104,20.0499,20.0005,20.0301,154800.0
2018-01-16 14:55:00,20.31,20.31,20.27,20.28,113420.0,20.04,20.04,20.0005,20.0104,113420.0
2018-01-16 15:00:00,20.28,20.35,20.28,20.35,99936.0,20.0104,20.0795,20.0104,20.0795,99936.0
2018-01-16 15:05:00,20.35,20.4,20.34,20.4,98884.0,20.0795,20.1288,20.0696,20.1288,98884.0
2018-01-16 15:10:00,20.39,20.4,20.36,20.36,66520.0,20.1189,20.1288,20.0893,20.0893,66520.0
2018-01-16 15:15:00,20.35,20.35,20.31,20.32,85100.0,20.0795,20.0795,20.04,20.0499,85100.0
2018-01-16 15:20:00,20.35,20.36,20.33,20.33,34800.0,20.0795,20.0893,20.0597,20.0597,34800.0
2018-01-16 15:25:00,20.33,20.4,20.31,20.39,115152.0,20.0597,20.1288,20.04,20.1189,115152.0
2018-01-16 15:30:00,20.39,20.39,20.36,20.38,125412.0,20.1189,20.1189,20.0893,20.1091,125412.0
2018-01-16 15:35:00,20.38,20.41,20.37,20.37,54920.0,20.1091,20.1387,20.0992,20.0992,54920.0
2018-01-16 15:40:00,20.36,20.38,20.33,20.37,76688.0,20.0893,20.1091,20.0597,20.0992,76688.0
2018-01-16 15:45:00,20.37,20.38,20.34,20.38,127928.0,20.0992,20.1091,20.0696,20.1091,127928.0
2018-01-16 15:50:00,20.37,20.38,20.3,20.3,88904.0,20.0992,20.1091,20.0301,20.0301,88904.0
2018-01-16 15:55:00,20.31,20.33,20.28,20.3,306800.0,20.04,20.0597,20.0104,20.0301,306800.0
2018-01-17 09:30:00,20.49,20.49,20.39,20.39,459880.0,20.2176,20.2176,20.1189,20.1189,459880.0
2018-01-17 09:35:00,20.39,20.44,20.36,20.42,411096.0,20.1189,20.1683,20.0893,20.1485,411096.0
2018-01-17 09:40:00,20.41,20.41,20.34,20.37,203992.0,20.1387,20.1387,20.0696,20.0992,203992.0
2018-01-17 09:45:00,20.35,20.35,20.3,20.35,258460.0,20.0795,20.0795,20.0301,20.0795,258460.0
2018-01-17 09:50:00,20.36,20.41,20.32,20.37,142484.0,20.0893,20.1387,20.0499,20.0992,142484.0
2018-01-17 09:55:00,20.38,20.41,20.33,20.36,95944.0,20.1091,20.1387,20.0597,20.0893,95944.0
2018-01-17 10:00:00,20.36,20.42,20.36,20.4,96956.0,20.0893,20.1485,20.0893,20.1288,96956.0
2018-01-17 10:05:00,20.4,20.43,20.38,20.43,171488.0,20.1288,20.1584,20.1091,20.1584,171488.0
2018-01-17 10:10:00,20.44,20.45,20.42,20.42,99808.0,20.1683,20.1781,20.1485,20.1485,99808.0
2018-01-17 10:15:00,20.43,20.46,20.42,20.43,130020.0,20.1584,20.188,20.1485,20.1584,130020.0
2018-01-17 10:20:00,20.43,20.45,20.4,20.4,77900.0,20.1584,20.1781,20.1288,20.1288,77900.0
2018-01-17 10:25:00,20.41,20.41,20.33,20.35,76148.0,20.1387,20.1387,20.0597,20.0795,76148.0
2018-01-17 10:30:00,20.36,20.41,20.35,20.41,70488.0,20.0893,20.1387,20.0795,20.1387,70488.0
2018-01-17 10:35:00,20.4,20.42,20.39,20.39,34432.0,20.1288,20.1485,20.1189,20.1189,34432.0
2018-01-17 10:40:00,20.39,20.39,20.36,20.38,31252.0,20.1189,20.1189,20.0893,20.1091,31252.0
2018-01-17 10:45:00,20.37,20.43,20.37,20.43,49700.0,20.0992,20.1584,20.0992,20.1584,49700.0
2018-01-17 10:50:00,20.43,20.43,20.42,20.42,16212.0,20.1584,20.1584,20.1485,20.1485,16212.0
2018-01-17 10:55:00,20.42,20.44,20.41,20.43,13600.0,20.1485,20.1683,20.1387,20.1584,13600.0
2018-01-17 11:00:00,20.43,20.44,20.43,20.44,16044.0,20.1584,20.1683,20.1584,20.1683,16044.0
2018-01-17 11:05:00,20.42,20.48,20.41,20.48,27384.0,20.1485,20.2077,20.1387,20.2077,27384.0
2018-01-17 11:10:00,20.48,20.5,20.47,20.5,135176.0,20.2077,20.2275,20.1979,20.2275,135176.0
2018-01-17 11:15:00,20.51,20.55,20.51,20.54,76776.0,20.2373,20.2768,20.2373,20.2669,76776.0
2018-01-17 11:20:00,20.54,20.55,20.5,20.5,62672.0,20.2669,20.2768,20.2275,20.2275,62672.0
2018-01-17 11:25:00,20.52,20.52,20.49,20.5,36020.0,20.2472,20.2472,20.2176,20.2275,36020.0
2018-01-17 11:30:00,20.5,20.52,20.49,20.52,49840.0,20.2275,20.2472,20.2176,20.2472,49840.0
2018-01-17 11:35:00,20.52,20.52,20.47,20.47,45472.0,20.2472,20.2472,20.1979,20.1979,45472.0
2018-01-17 11:40:00,20.48,20.48,20.47,20.47,82596.0,20.2077,20.2077,20.1979,20.1979,82596.0
2018-01-17 11:45:00,20.47,20.48,20.47,20.47,7576.0,20.1979,20.2077,20.1979,20.1979,7576.0
2018-01-17 11:50:00,20.47,20.48,20.46,20.47,27356.0,20.1979,20.2077,20.188,20.1979,27356.0
2018-01-17 11:55:00,20.47,20.49,20.47,20.49,82312.0,20.1979,20.2176,20.1979,20.2176,82312.0
2018-01-17 12:00:00,20.5,20.5,20.49,20.49,14512.0,20.2275,20.2275,20.2176,20.2176,14512.0
2018-01-17 12:05:00,20.5,20.5,20.5,20.5,24076.0,20.2275,20.2275,20.2275,20.2275,24076.0
2018-01-17 12:10:00,20.49,20.5,20.47,20.49,33244.0,20.2176,20.2275,20.1979,20.2176,33244.0
2018-01-17 12:15:00,20.49,20.5,20.48,20.5,24800.0,20.2176,20.2275,20.2077,20.2275,24800.0
2018-01-17 12:20:00,20.49,20.52,20.48,20.52,38580.0,20.2176,20.2472,20.2077,20.2472,38580.0
2018-01-17 12:25:00,20.52,20.53,20.51,20.51,21600.0,20.2472,20.2571,20.2373,20.2373,21600.0
2018-01-17 12:30:00,20.52,20.53,20.51,20.52,23412.0,20.2472,20.2571,20.2373,20.2472,23412.0
2018-01-17 12:35:00,20.52,20.58,20.52,20.57,108120.0,20.2472,20.3064,20.2472,20.2965,108120.0
2018-01-17 12:40:00,20.57,20.57,20.55,20.56,37260.0,20.2965,20.2965,20.2768,20.2867,37260.0
2018-01-17 12:45:00,20.56,20.57,20.55,20.56,41600.0,20.2867,20.2965,20.2768,20.2867,41600.0
2018-01-17 12:50:00,20.57,20.59,20.56,20.59,100896.0,20.2965,20.3163,20.2867,20.3163,100896.0
2018-01-17 12:55:00,20.59,20.6,20.58,20.6,49600.0,20.3163,20.3261,20.3064,20.3261,49600.0
2018-01-17 13:00:00,20.6,20.64,20.6,20.62,89588.0,20.3261,20.3656,20.3261,20.3459,89588.0
2018-01-17 13:05:00,20.61,20.63,20.59,20.6,21332.0,20.336,20.3558,20.3163,20.3261,21332.0
2018-01-17 13:10:00,20.59,20.62,20.59,20.61,10520.0,20.3163,20.3459,20.3163,20.336,10520.0
2018-01-17 13:15:00,20.61,20.62,20.59,20.61,44648.0,20.336,20.3459,20.3163,20.336,44648.0
2018-01-17 13:20:00,20.61,20.65,20.61,20.65,44796.0,20.336,20.3755,20.336,20.3755,44796.0
2018-01-17 13:25:00,20.65,20.66,20.65,20.65,82584.0,20.3755,20.3854,20.3755,20.3755,82584.0
2018-01-17 13:30:00,20.66,20.66,20.65,20.66,18012.0,20.3854,20.3854,20.3755,20.3854,18012.0
2018-01-17 13:35:00,20.64,20.67,20.64,20.67,22200.0,20.3656,20.3952,20.3656,20.3952,22200.0
2018-01-17 13:40:00,20.67,20.68,20.67,20.68,14224.0,20.3952,20.4051,20.3952,20.4051,14224.0
2018-01-17 13:45:00,20.66,20.66,20.64,20.64,81160.0,20.3854,20.3854,20.3656,20.3656,81160.0
2018-01-17 13:50:00,20.63,20.65,20.63,20.64,31832.0,20.3558,20.3755,20.3558,20.3656,31832.0
2018-01-17 13:55:00,20.65,20.65,20.62,20.62,13000.0,20.3755,20.3755,20.3459,20.3459,13000.0
2018-01-17 14:00:00,20.62,20.67,20.62,20.66,95020.0,20.3459,20.3952,20.3459,20.3854,95020.0
2018-01-17 14:05:00,20.68,20.7,20.67,20.68,78644.0,20.4051,20.4248,20.3952,20.4051,78644.0
2018-01-17 14:10:00,20.68,20.68,20.67,20.68,12416.0,20.4051,20.4051,20.3952,20.4051,12416.0
2018-01-17 14:15:00,20.68,20.7,20.68,20.7,37248.0,20.4051,20.4248,20.4051,20.4248,37248.0
2018-01-17 14:20:00,20.71,20.71,20.7,20.7,67972.0,20.4347,20.4347,20.4248,20.4248,67972.0
2018-01-17 14:25:00,20.69,20.7,20.68,20.68,22980.0,20.415,20.4248,20.4051,20.4051,22980.0
2018-01-17 14:30:00,20.68,20.7,20.68,20.7,31204.0,20.4051,20.4248,20.4051,20.4248,31204.0
2018-01-17 14:35:00,20.7,20.72,20.69,20.72,47200.0,20.4248,20.4446,20.415,20.4446,47200.0
2018-01-17 14:40:00,20.72,20.73,20.69,20.71,37200.0,20.4446,20.4544,20.415,20.4347,37200.0
2018-01-17 14:45:00,20.71,20.74,20.71,20.74,35284.0,20.4347,20.4643,20.4347,20.4643,35284.0
2018-01-17 14:50:00,20.73,20.75,20.73,20.74,48888.0,20.4544,20.4742,20.4544,20.4643,48888.0
2018-01-17 14:55:00,20.74,20.75,20.73,20.74,35200.0,20.4643,20.4742,20.4544,20.4643,35200.0
2018-01-17 15:00:00,20.75,20.78,20.74,20.77,61124.0,20.4742,20.5038,20.4643,20.4939,61124.0
2018-01-17 15:05:00,20.78,20.8,20.78,20.79,14000.0,20.5038,20.5235,20.5038,20.5136,14000.0
2018-01-17 15:10:00,20.8,20.8,20.78,20.78,45560.0,20.5235,20.5235,20.5038,20.5038,45560.0
2018-01-17 15:15:00,20.77,20.78,20.77,20.78,29104.0,20.4939,20.5038,20.4939,20.5038,29104.0
2018-01-17 15:20:00,20.77,20.77,20.74,20.75,22844.0,20.4939,20.4939,20.4643,20.4742,22844.0
2018-01-17 15:25:00,20.73,20.75,20.71,20.71,107308.0,20.4544,20.4742,20.4347,20.4347,107308.0
2018-01-17 15:30:00,20.72,20.73,20.71,20.73,24644.0,20.4446,20.4544,20.4347,20.4544,24644.0
2018-01-17 15:35:00,20.73,20.76,20.73,20.76,16084.0,20.4544,20.484,20.4544,20.484,16084.0
2018-01-17 15:40:00,20.76,20.78,20.76,20.77,72564.0,20.484,20.5038,20.484,20.4939,72564.0
2018-01-17 15:45:00,20.77,20.77,20.74,20.76,228260.0,20.4939,20.4939,20.4643,20.484,228260.0
2018-01-17 15:50:00,20.77,20.78,20.72,20.72,177980.0,20.4939,20.5038,20.4446,20.4446,177980.0
2018-01-17 15:55:00,20.72,20.74,20.7,20.73,248596.0,20.4446,20.4643,20.4248,20.4544,248596.0
2018-01-18 09:30:00,20.67,20.72,20.65,20.66,233740.0,20.3952,20.4446,20.3755,20.3854,233740.0
2018-01-18 09:35:00,20.67,20.76,20.67,20.73,127676.0,20.3952,20.484,20.3952,20.4544,127676.0
2018-01-18 09:40:00,20.74,20.74,20.69,20.69,91260.0,20.4643,20.4643,20.415,20.415,91260.0
2018-01-18 09:45:00,20.68,20.73,20.68,20.72,146724.0,20.4051,20.4544,20.4051,20.4446,146724.0
2018-01-18 09:50:00,20.72,20.72,20.67,20.69,76140.0,20.4446,20.4446,20.3952,20.415,76140.0
2018-01-18 09:55:00,20.69,20.74,20.69,20.71,57380.0,20.415,20.4643,20.415,20.4347,57380.0
2018-01-18 10:00:00,20.71,20.71,20.62,20.63,135004.0,20.4347,20.4347,20.3459,20.3558,135004.0
2018-01-18 10:05:00,20.62,20.65,20.6,20.6,107132.0,20.3459,20.3755,20.3261,20.3261,107132.0
2018-01-18 10:10:00,20.6,20.62,20.57,20.59,137708.0,20.3261,20.3459,20.2965,20.3163,137708.0
2018-01-18 10:15:00,20.58,20.64,20.57,20.64,142068.0,20.3064,20.3656,20.2965,20.3656,142068.0
2018-01-18 10:20:00,20.64,20.66,20.59,20.59,182904.0,20.3656,20.3854,20.3163,20.3163,182904.0
2018-01-18 10:25:00,20.6,20.65,20.59,20.65,48040.0,20.3261,20.3755,20.3163,20.3755,48040.0
2018-01-18 10:30:00,20.65,20.69,20.64,20.68,114128.0,20.3755,20.415,20.3656,20.4051,114128.0
2018-01-18 10:35:00,20.68,20.7,20.67,20.7,12600.0,20.4051,20.4248,20.3952,20.4248,12600.0
2018-01-18 10:40:00,20.69,20.71,20.68,20.7,44740.0,20.415,20.4347,20.4051,20.4248,44740.0
2018-01-18 10:45:00,20.71,20.73,20.69,20.7,41600.0,20.4347,20.4544,20.415,20.4248,41600.0
2018-01-18 10:50:00,20.7,20.73,20.68,20.73,38008.0,20.4248,20.4544,20.4051,20.4544,38008.0
2018-01-18 10:55:00,20.73,20.73,20.68,20.68,69736.0,20.4544,20.4544,20.4051,20.4051,69736.0
2018-01-18 11:00:00,20.67,20.71,20.65,20.71,42400.0,20.3952,20.4347,20.3755,20.4347,42400.0
2018-01-18 11:05:00,20.71,20.71,20.69,20.7,129776.0,20.4347,20.4347,20.415,20.4248,129776.0
2018-01-18 11:10:00,20.7,20.73,20.7,20.73,47288.0,20.4248,20.4544,20.4248,20.4544,47288.0
2018-01-18 11:15:00,20.73,20.76,20.73,20.76,134020.0,20.4544,20.484,20.4544,20.484,134020.0
2018-01-18 11:20:00,20.76,20.77,20.68,20.68,239004.0,20.484,20.4939,20.4051,20.4051,239004.0
2018-01-18 11:25:00,20.7,20.72,20.68,20.71,22868.0,20.4248,20.4446,20.4051,20.4347,22868.0
2018-01-18 11:30:00,20.71,20.73,20.71,20.73,54932.0,20.4347,20.4544,20.4347,20.4544,54932.0
2018-01-18 11:35:00,20.73,20.73,20.68,20.69,34576.0,20.4544,20.4544,20.4051,20.415,34576.0
2018-01-18 11:40:00,20.67,20.69,20.66,20.68,64620.0,20.3952,20.415,20.3854,20.4051,64620.0
2018-01-18 11:45:00,20.67,20.68,20.63,20.66,78112.0,20.3952,20.4051,20.3558,20.3854,78112.0
2018-01-18 11:50:00,20.65,20.68,20.65,20.68,14400.0,20.3755,20.4051,20.3755,20.4051,14400.0
2018-01-18 11:55:00,20.68,20.69,20.68,20.69,7220.0,20.4051,20.415,20.4051,20.415,7220.0
2018-01-18 12:00:00,20.68,20.72,20.68,20.72,21500.0,20.4051,20.4446,20.4051,20.4446,21500.0
2018-01-18 12:05:00,20.72,20.73,20.72,20.73,13584.0,20.4446,20.4544,20.4446,20.4544,13584.0
2018-01-18 12:10:00,20.72,20.75,20.72,20.75,30152.0,20.4446,20.4742,20.4446,20.4742,30152.0
2018-01-18 12:15:00,20.75,20.76,20.75,20.75,25600.0,20.4742,20.484,20.4742,20.4742,25600.0
2018-01-18 12:20:00,20.75,20.75,20.74,20.74,4328.0,20.4742,20.4742,20.4643,20.4643,4328.0
2018-01-18 12:25:00,20.75,20.76,20.75,20.76,14692.0,20.4742,20.484,20.4742,20.484,14692.0
2018-01-18 12:30:00,20.77,20.78,20.75,20.78,40400.0,20.4939,20.5038,20.4742,20.5038,40400.0
2018-01-18 12:35:00,20.78,20.79,20.78,20.78,36792.0,20.5038,20.5136,20.5038,20.5038,36792.0
2018-01-18 12:40:00,20.79,20.79,20.77,20.78,24600.0,20.5136,20.5136,20.4939,20.5038,24600.0
2018-01-18 12:45:00,20.78,20.78,20.77,20.78,2880.0,20.5038,20.5038,20.4939,20.5038,2880.0
2018-01-18 12:50:00,20.78,20.78,20.77,20.78,56912.0,20.5038,20.5038,20.4939,20.5038,56912.0
2018-01-18 12:55:00,20.78,20.78,20.76,20.76,7280.0,20.5038,20.5038,20.484,20.484,7280.0
2018-01-18 13:00:00,20.77,20.77,20.72,20.73,60200.0,20.4939,20.4939,20.4446,20.4544,60200.0
2018-01-18 13:05:00,20.74,20.77,20.74,20.76,14056.0,20.4643,20.4939,20.4643,20.484,14056.0
2018-01-18 13:10:00,20.76,20.78,20.76,20.78,23200.0,20.484,20.5038,20.484,20.5038,23200.0
2018-01-18 13:15:00,20.78,20.78,20.75,20.75,11928.0,20.5038,20.5038,20.4742,20.4742,11928.0
2018-01-18 13:20:00,20.75,20.75,20.74,20.75,12000.0,20.4742,20.4742,20.4643,20.4742,12000.0
2018-01-18 13:25:00,20.74,20.75,20.73,20.75,10960.0,20.4643,20.4742,20.4544,20.4742,10960.0
2018-01-18 13:30:00,20.75,20.76,20.74,20.75,58868.0,20.4742,20.484,20.4643,20.4742,58868.0
2018-01-18 13:35:00,20.75,20.75,20.75,20.75,4800.0,20.4742,20.4742,20.4742,20.4742,4800.0
2018-01-18 13:40:00,20.75,20.77,20.75,20.76,26400.0,20.4742,20.4939,20.4742,20.484,26400.0
2018-01-18 13:45:00,20.75,20.78,20.75,20.78,6356.0,20.4742,20.5038,20.4742,20.5038,6356.0
2018-01-18 13:50:00,20.77,20.77,20.75,20.77,88480.0,20.4939,20.4939,20.4742,20.4939,88480.0
2018-01-18 13:55:00,20.75,20.8,20.75,20.79,101200.0,20.4742,20.5235,20.4742,20.5136,101200.0
2018-01-18 14:00:00,20.78,20.81,20.78,20.79,112116.0,20.5038,20.5334,20.5038,20.5136,112116.0
2018-01-18 14:05:00,20.79,20.8,20.79,20.8,32612.0,20.5136,20.5235,20.5136,20.5235,32612.0
2018-01-18 14:10:00,20.8,20.81,20.79,20.8,43600.0,20.5235,20.5334,20.5136,20.5235,43600.0
2018-01-18 14:15:00,20.79,20.81,20.79,20.8,30608.0,20.5136,20.5334,20.5136,20.5235,30608.0
2018-01-18 14:20:00,20.8,20.81,20.79,20.81,44200.0,20.5235,20.5334,20.5136,20.5334,44200.0
2018-01-18 14:25:00,20.81,20.83,20.81,20.82,58000.0,20.5334,20.5531,20.5334,20.5432,58000.0
2018-01-18 14:30:00,20.82,20.83,20.81,20.82,84316.0,20.5432,20.5531,20.5334,20.5432,84316.0
2018-01-18 14:35:00,20.82,20.84,20.81,20.82,58512.0,20.5432,20.563,20.5334,20.5432,58512.0
2018-01-18 14:40:00,20.81,20.82,20.8,20.8,82752.0,20.5334,20.5432,20.5235,20.5235,82752.0
2018-01-18 14:45:00,20.8,20.81,20.79,20.79,28800.0,20.5235,20.5334,20.5136,20.5136,28800.0
2018-01-18 14:50:00,20.8,20.81,20.8,20.81,4536.0,20.5235,20.5334,20.5235,20.5334,4536.0
2018-01-18 14:55:00,20.81,20.81,20.81,20.81,14472.0,20.5334,20.5334,20.5334,20.5334,14472.0
2018-01-18 15:00:00,20.79,20.8,20.78,20.79,35200.0,20.5136,20.5235,20.5038,20.5136,35200.0
2018-01-18 15:05:00,20.79,20.8,20.79,20.8,30000.0,20.5136,20.5235,20.5136,20.5235,30000.0
2018-01-18 15:10:00,20.8,20.8,20.78,20.79,6800.0,20.5235,20.5235,20.5038,20.5136,6800.0
2018-01-18 15:15:00,20.8,20.81,20.79,20.81,15100.0,20.5235,20.5334,20.5136,20.5334,15100.0
2018-01-18 15:20:00,20.81,20.81,20.78,20.78,7304.0,20.5334,20.5334,20.5038,20.5038,7304.0
2018-01-18 15:25:00,20.78,20.78,20.75,20.75,122964.0,20.5038,20.5038,20.4742,20.4742,122964.0
2018-01-18 15:30:00,20.75,20.75,20.69,20.7,76500.0,20.4742,20.4742,20.415,20.4248,76500.0
2018-01-18 15:35:00,20.7,20.72,20.69,20.71,30900.0,20.4248,20.4446,20.415,20.4347,30900.0
2018-01-18 15:40:00,20.72,20.74,20.72,20.73,30396.0,20.4446,20.4643,20.4446,20.4544,30396.0
2018-01-18 15:45:00,20.73,20.74,20.72,20.73,36500.0,20.4544,20.4643,20.4446,20.4544,36500.0
2018-01-18 15:50:00,20.74,20.75,20.73,20.73,187032.0,20.4643,20.4742,20.4544,20.4544,187032.0
2018-01-18 15:55:00,20.73,20.76,20.72,20.74,163084.0,20.4544,20.484,20.4446,20.4643,163084.0
2018-01-19 09:30:00,20.87,20.9,20.83,20.85,141132.0,20.5926,20.6222,20.5531,20.5728,141132.0
2018-01-19 09:35:00,20.85,20.92,20.84,20.92,168568.0,20.5728,20.6419,20.563,20.6419,168568.0
2018-01-19 09:40:00,20.92,20.93,20.88,20.89,186996.0,20.6419,20.6518,20.6024,20.6123,186996.0
2018-01-19 09:45:00,20.89,20.9,20.88,20.89,30248.0,20.6123,20.6222,20.6024,20.6123,30248.0
2018-01-19 09:50:00,20.88,20.88,20.79,20.81,193864.0,20.6024,20.6024,20.5136,20.5334,193864.0
2018-01-19 09:55:00,20.82,20.82,20.78,20.79,86204.0,20.5432,20.5432,20.5038,20.5136,86204.0
2018-01-19 10:00:00,20.8,20.8,20.71,20.73,251956.0,20.5235,20.5235,20.4347,20.4544,251956.0
2018-01-19 10:05:00,20.73,20.75,20.7,20.75,147692.0,20.4544,20.4742,20.4248,20.4742,147692.0
2018-01-19 10:10:00,20.75,20.78,20.75,20.76,182028.0,20.4742,20.5038,20.4742,20.484,182028.0
2018-01-19 10:15:00,20.75,20.78,20.72,20.73,125956.0,20.4742,20.5038,20.4446,20.4544,125956.0
2018-01-19 10:20:00,20.74,20.74,20.71,20.74,57140.0,20.4643,20.4643,20.4347,20.4643,57140.0
2018-01-19 10:25:00,20.74,20.8,20.74,20.79,74400.0,20.4643,20.5235,20.4643,20.5136,74400.0
2018-01-19 10:30:00,20.8,20.8,20.76,20.77,95160.0,20.5235,20.5235,20.484,20.4939,95160.0
2018-01-19 10:35:00,20.77,20.79,20.74,20.79,104468.0,20.4939,20.5136,20.4643,20.5136,104468.0
2018-01-19 10:40:00,20.79,20.81,20.79,20.8,14720.0,20.5136,20.5334,20.5136,20.5235,14720.0
2018-01-19 10:45:00,20.8,20.8,20.74,20.75,139064.0,20.5235,20.5235,20.4643,20.4742,139064.0
2018-01-19 10:50:00,20.73,20.74,20.69,20.7,46600.0,20.4544,20.4643,20.415,20.4248,46600.0
2018-01-19 10:55:00,20.71,20.72,20.68,20.72,26172.0,20.4347,20.4446,20.4051,20.4446,26172.0
2018-01-19 11:00:00,20.71,20.72,20.68,20.68,57316.0,20.4347,20.4446,20.4051,20.4051,57316.0
2018-01-19 11:05:00,20.69,20.71,20.67,20.7,67500.0,20.415,20.4347,20.3952,20.4248,67500.0
2018-01-19 11:10:00,20.71,20.74,20.71,20.74,37932.0,20.4347,20.4643,20.4347,20.4643,37932.0
2018-01-19 11:15:00,20.75,20.75,20.73,20.75,42480.0,20.4742,20.4742,20.4544,20.4742,42480.0
2018-01-19 11:20:00,20.75,20.77,20.75,20.76,31960.0,20.4742,20.4939,20.4742,20.484,31960.0
2018-01-19 11:25:00,20.77,20.8,20.77,20.79,25824.0,20.4939,20.5235,20.4939,20.5136,25824.0
2018-01-19 11:30:00,20.79,20.8,20.78,20.78,118168.0,20.5136,20.5235,20.5038,20.5038,118168.0
2018-01-19 11:35:00,20.79,20.8,20.78,20.78,17476.0,20.5136,20.5235,20.5038,20.5038,17476.0
2018-01-19 11:40:00,20.78,20.81,20.78,20.8,23200.0,20.5038,20.5334,20.5038,20.5235,23200.0
2018-01-19 11:45:00,20.8,20.81,20.78,20.78,38416.0,20.5235,20.5334,20.5038,20.5038,38416.0
2018-01-19 11:50:00,20.77,20.78,20.76,20.78,57920.0,20.4939,20.5038,20.484,20.5038,57920.0
2018-01-19 11:55:00,20.77,20.77,20.73,20.75,58756.0,20.4939,20.4939,20.4544,20.4742,58756.0
2018-01-19 12:00:00,20.75,20.76,20.75,20.75,12800.0,20.4742,20.484,20.4742,20.4742,12800.0
2018-01-19 12:05:00,20.77,20.78,20.76,20.78,91600.0,20.4939,20.5038,20.484,20.5038,91600.0
2018-01-19 12:10:00,20.78,20.78,20.75,20.77,99444.0,20.5038,20.5038,20.4742,20.4939,99444.0
2018-01-19 12:15:00,20.77,20.78,20.77,20.78,24000.0,20.4939,20.5038,20.4939,20.5038,24000.0
2018-01-19 12:20:00,20.78,20.79,20.78,20.78,2200.0,20.5038,20.5136,20.5038,20.5038,2200.0
2018-01-19 12:25:00,20.79,20.79,20.77,20.79,13112.0,20.5136,20.5136,20.4939,20.5136,13112.0
2018-01-19 12:30:00,20.79,20.79,20.78,20.79,11924.0,20.5136,20.5136,20.5038,20.5136,11924.0
2018-01-19 12:35:00,20.79,20.82,20.79,20.81,24228.0,20.5136,20.5432,20.5136,20.5334,24228.0
2018-01-19 12:40:00,20.81,20.81,20.8,20.81,47004.0,20.5334,20.5334,20.5235,20.5334,47004.0
2018-01-19 12:45:00,20.81,20.83,20.81,20.83,60560.0,20.5334,20.5531,20.5334,20.5531,60560.0
2018-01-19 12:50:00,20.83,20.83,20.8,20.8,30632.0,20.5531,20.5531,20.5235,20.5235,30632.0
2018-01-19 12:55:00,20.81,20.81,20.79,20.8,46816.0,20.5334,20.5334,20.5136,20.5235,46816.0
2018-01-19 13:00:00,20.81,20.82,20.8,20.8,21360.0,20.5334,20.5432,20.5235,20.5235,21360.0
2018-01-19 13:05:00,20.79,20.8,20.79,20.79,16000.0,20.5136,20.5235,20.5136,20.5136,16000.0
2018-01-19 13:10:00,20.78,20.8,20.78,20.8,8800.0,20.5038,20.5235,20.5038,20.5235,8800.0
2018-01-19 13:15:00,20.8,20.8,20.8,20.8,720.0,20.5235,20.5235,20.5235,20.5235,720.0
2018-01-19 13:20:00,20.8,20.8,20.8,20.8,0.0,20.5235,20.5235,20.5235,20.5235,0.0
2018-01-19 13:25:00,20.79,20.79,20.78,20.78,65920.0,20.5136,20.5136,20.5038,20.5038,65920.0
2018-01-19 13:30:00,20.79,20.8,20.79,20.8,8800.0,20.5136,20.5235,20.5136,20.5235,8800.0
2018-01-19 13:35:00,20.79,20.8,20.79,20.79,800.0,20.5136,20.5235,20.5136,20.5136,800.0
2018-01-19 13:40:00,20.77,20.82,20.77,20.79,53520.0,20.4939,20.5432,20.4939,20.5136,53520.0
2018-01-19 13:45:00,20.79,20.8,20.79,20.8,14000.0,20.5136,20.5235,20.5136,20.5235,14000.0
2018-01-19 13:50:00,20.8,20.8,20.8,20.8,0.0,20.5235,20.5235,20.5235,20.5235,0.0
2018-01-19 13:55:00,20.79,20.79,20.79,20.79,1200.0,20.5136,20.5136,20.5136,20.5136,1200.0
2018-01-19 14:00:00,20.8,20.82,20.8,20.81,53012.0,20.5235,20.5432,20.5235,20.5334,53012.0
2018-01-19 14:05:00,20.81,20.83,20.81,20.83,14344.0,20.5334,20.5531,20.5334,20.5531,14344.0
2018-01-19 14:10:00,20.83,20.84,20.82,20.84,45140.0,20.5531,20.563,20.5432,20.563,45140.0
2018-01-19 14:15:00,20.84,20.85,20.83,20.85,63800.0,20.563,20.5728,20.5531,20.5728,63800.0
2018-01-19 14:20:00,20.85,20.86,20.83,20.85,50540.0,20.5728,20.5827,20.5531,20.5728,50540.0
2018-01-19 14:25:00,20.84,20.85,20.84,20.84,17000.0,20.563,20.5728,20.563,20.563,17000.0
2018-01-19 14:30:00,20.84,20.87,20.84,20.86,64260.0,20.563,20.5926,20.563,20.5827,64260.0
2018-01-19 14:35:00,20.86,20.87,20.85,20.85,21296.0,20.5827,20.5926,20.5728,20.5728,21296.0
2018-01-19 14:40:00,20.86,20.86,20.85,20.85,16400.0,20.5827,20.5827,20.5728,20.5728,16400.0
2018-01-19 14:45:00,20.84,20.85,20.84,20.84,50168.0,20.563,20.5728,20.563,20.563,50168.0
2018-01-19 14:50:00,20.85,20.85,20.84,20.85,14908.0,20.5728,20.5728,20.563,20.5728,14908.0
2018-01-19 14:55:00,20.85,20.86,20.84,20.84,88688.0,20.5728,20.5827,20.563,20.563,88688.0
2018-01-19 15:00:00,20.84,20.84,20.82,20.84,54952.0,20.563,20.563,20.5432,20.563,54952.0
2018-01-19 15:05:00,20.83,20.85,20.83,20.84,9896.0,20.5531,20.5728,20.5531,20.563,9896.0
2018-01-19 15:10:00,20.85,20.85,20.85,20.85,11468.0,20.5728,20.5728,20.5728,20.5728,11468.0
2018-01-19 15:15:00,20.85,20.86,20.85,20.85,7600.0,20.5728,20.5827,20.5728,20.5728,7600.0
2018-01-19 15:20:00,20.86,20.86,20.85,20.85,85308.0,20.5827,20.5827,20.5728,20.5728,85308.0
2018-01-19 15:25:00,20.85,20.88,20.85,20.88,72256.0,20.5728,20.6024,20.5728,20.6024,72256.0
2018-01-19 15:30:00,20.88,20.88,20.87,20.87,105264.0,20.6024,20.6024,20.5926,20.5926,105264.0
2018-01-19 15:35:00,20.87,20.87,20.84,20.84,31144.0,20.5926,20.5926,20.563,20.563,31144.0
2018-01-19 15:40:00,20.83,20.85,20.82,20.84,80500.0,20.5531,20.5728,20.5432,20.563,80500.0
2018-01-19 15:45:00,20.84,20.84,20.82,20.83,29272.0,20.563,20.563,20.5432,20.5531,29272.0
2018-01-19 15:50:00,20.84,20.87,20.84,20.85,119208.0,20.563,20.5926,20.563,20.5728,119208.0
2018-01-19 15:55:00,20.85,20.87,20.83,20.86,209904.0,20.5728,20.5926,20.5531,20.5827,209904.0
2018-01-22 09:30:00,20.84,20.85,20.81,20.84,241160.0,20.563,20.5728,20.5334,20.563,241160.0
2018-01-22 09:35:00,20.84,20.88,20.83,20.84,161296.0,20.563,20.6024,20.5531,20.563,161296.0
2018-01-22 09:40:00,20.84,20.89,20.83,20.89,83524.0,20.563,20.6123,20.5531,20.6123,83524.0
2018-01-22 09:45:00,20.89,20.91,20.88,20.9,277900.0,20.6123,20.632,20.6024,20.6222,277900.0
2018-01-22 09:50:00,20.91,20.92,20.9,20.92,40608.0,20.632,20.6419,20.6222,20.6419,40608.0
2018-01-22 09:55:00,20.92,20.95,20.92,20.93,74960.0,20.6419,20.6715,20.6419,20.6518,74960.0
2018-01-22 10:00:00,20.93,20.94,20.92,20.93,48700.0,20.6518,20.6616,20.6419,20.6518,48700.0
2018-01-22 10:05:00,20.92,20.99,20.91,20.98,148888.0,20.6419,20.711,20.632,20.7011,148888.0
2018-01-22 10:10:00,20.98,21.02,20.98,21.01,109632.0,20.7011,20.7406,20.7011,20.7307,109632.0
2018-01-22 10:15:00,21.06,21.09,21.04,21.07,72524.0,20.78,20.8096,20.7603,20.7899,72524.0
2018-01-22 10:20:00,21.07,21.08,21.05,21.06,88552.0,20.7899,20.7998,20.7702,20.78,88552.0
2018-01-22 10:25:00,21.07,21.09,21.07,21.07,15172.0,20.7899,20.8096,20.7899,20.7899,15172.0
2018-01-22 10:30:00,21.08,21.1,21.06,21.1,168340.0,20.7998,20.8195,20.78,20.8195,168340.0
2018-01-22 10:35:00,21.1,21.13,21.1,21.11,56356.0,20.8195,20.8491,20.8195,20.8294,56356.0
2018-01-22 10:40:00,21.11,21.12,21.1,21.11,37872.0,20.8294,20.8392,20.8195,20.8294,37872.0
2018-01-22 10:45:00,21.12,21.12,21.1,21.12,51160.0,20.8392,20.8392,20.8195,20.8392,51160.0
2018-01-22 10:50:00,21.12,21.12,21.09,21.1,36032.0,20.8392,20.8392,20.8096,20.8195,36032.0
2018-01-22 10:55:00,21.11,21.11,21.08,21.08,61400.0,20.8294,20.8294,20.7998,20.7998,61400.0
2018-01-22 11:00:00,21.07,21.1,21.06,21.09,54080.0,20.7899,20.8195,20.78,20.8096,54080.0
2018-01-22 11:05:00,21.1,21.12,21.1,21.11,31560.0,20.8195,20.8392,20.8195,20.8294,31560.0
2018-01-22 11:10:00,21.1,21.11,21.09,21.11,7000.0,20.8195,20.8294,20.8096,20.8294,7000.0
2018-01-22 11:15:00,21.08,21.1,21.07,21.1,11588.0,20.7998,20.8195,20.7899,20.8195,11588.0
2018-01-22 11:20:00,21.1,21.11,21.1,21.11,8620.0,20.8195,20.8294,20.8195,20.8294,8620.0
2018-01-22 11:25:00,21.11,21.11,21.09,21.09,65820.0,20.8294,20.8294,20.8096,20.8096,65820.0
2018-01-22 11:30:00,21.08,21.09,21.07,21.09,38400.0,20.7998,20.8096,20.7899,20.8096,38400.0
2018-01-22 11:35:00,21.09,21.11,21.08,21.11,13672.0,20.8096,20.8294,20.7998,20.8294,13672.0
2018-01-22 11:40:00,21.1,21.11,21.1,21.1,14936.0,20.8195,20.8294,20.8195,20.8195,14936.0
2018-01-22 11:45:00,21.1,21.11,21.09,21.11,82136.0,20.8195,20.8294,20.8096,20.8294,82136.0
2018-01-22 11:50:00,21.11,21.11,21.1,21.11,14688.0,20.8294,20.8294,20.8195,20.8294,14688.0
2018-01-22 11:55:00,21.11,21.16,21.11,21.16,55272.0,20.8294,20.8787,20.8294,20.8787,55272.0
2018-01-22 12:00:00,21.15,21.18,21.14,21.18,146620.0,20.8688,20.8984,20.859,20.8984,146620.0
2018-01-22 12:05:00,21.18,21.2,21.18,21.18,49720.0,20.8984,20.9182,20.8984,20.8984,49720.0
2018-01-22 12:10:00,21.17,21.18,21.17,21.17,18016.0,20.8886,20.8984,20.8886,20.8886,18016.0
2018-01-22 12:15:00,21.18,21.18,21.17,21.18,32968.0,20.8984,20.8984,20.8886,20.8984,32968.0
2018-01-22 12:20:00,21.18,21.2,21.18,21.2,33944.0,20.8984,20.9182,20.8984,20.9182,33944.0
2018-01-22 12:25:00,21.18,21.2,21.18,21.2,29492.0,20.8984,20.9182,20.8984,20.9182,29492.0
2018-01-22 12:30:00,21.2,21.21,21.19,21.2,57600.0,20.9182,20.928,20.9083,20.9182,57600.0
2018-01-22 12:35:00,21.21,21.21,21.19,21.19,11960.0,20.928,20.928,20.9083,20.9083,11960.0
2018-01-22 12:40:00,21.19,21.2,21.19,21.2,15836.0,20.9083,20.9182,20.9083,20.9182,15836.0
2018-01-22 12:45:00,21.2,21.2,21.19,21.2,25600.0,20.9182,20.9182,20.9083,20.9182,25600.0
2018-01-22 12:50:00,21.21,21.22,21.21,21.21,40800.0,20.928,20.9379,20.928,20.928,40800.0
2018-01-22 12:55:00,21.21,21.22,21.19,21.19,30016.0,20.928,20.9379,20.9083,20.9083,30016.0
2018-01-22 13:00:00,21.19,21.2,21.18,21.18,110552.0,20.9083,20.9182,20.8984,20.8984,110552.0
2018-01-22 13:05:00,21.18,21.2,21.18,21.19,19820.0,20.8984,20.9182,20.8984,20.9083,19820.0
2018-01-22 13:10:00,21.19,21.2,21.19,21.2,14400.0,20.9083,20.9182,20.9083,20.9182,14400.0
2018-01-22 13:15:00,21.2,21.21,21.19,21.21,46228.0,20.9182,20.928,20.9083,20.928,46228.0
2018-01-22 13:20:00,21.21,21.21,21.19,21.19,103072.0,20.928,20.928,20.9083,20.9083,103072.0
2018-01-22 13:25:00,21.19,21.2,21.19,21.19,14800.0,20.9083,20.9182,20.9083,20.9083,14800.0
2018-01-22 13:30:00,21.19,21.2,21.18,21.18,17000.0,20.9083,20.9182,20.8984,20.8984,17000.0
2018-01-22 13:35:00,21.19,21.21,21.18,21.2,48964.0,20.9083,20.928,20.8984,20.9182,48964.0
2018-01-22 13:40:00,21.2,21.21,21.2,21.21,30632.0,20.9182,20.928,20.9182,20.928,30632.0
2018-01-22 13:45:00,21.21,21.22,21.2,21.21,17140.0,20.928,20.9379,20.9182,20.928,17140.0
2018-01-22 13:50:00,21.21,21.22,21.19,21.19,14044.0,20.928,20.9379,20.9083,20.9083,14044.0
2018-01-22 13:55:00,21.2,21.2,21.2,21.2,12072.0,20.9182,20.9182,20.9182,20.9182,12072.0
2018-01-22 14:00:00,21.2,21.21,21.19,21.2,11200.0,20.9182,20.928,20.9083,20.9182,11200.0
2018-01-22 14:05:00,21.2,21.21,21.18,21.18,52740.0,20.9182,20.928,20.8984,20.8984,52740.0
2018-01-22 14:10:00,21.18,21.19,21.18,21.18,21600.0,20.8984,20.9083,20.8984,20.8984,21600.0
2018-01-22 14:15:00,21.19,21.19,21.17,21.18,37764.0,20.9083,20.9083,20.8886,20.8984,37764.0
2018-01-22 14:20:00,21.18,21.18,21.14,21.15,40016.0,20.8984,20.8984,20.859,20.8688,40016.0
2018-01-22 14:25:00,21.15,21.17,21.14,21.17,29360.0,20.8688,20.8886,20.859,20.8886,29360.0
2018-01-22 14:30:00,21.16,21.17,21.16,21.16,15200.0,20.8787,20.8886,20.8787,20.8787,15200.0
2018-01-22 14:35:00,21.16,21.18,21.16,21.18,21200.0,20.8787,20.8984,20.8787,20.8984,21200.0
2018-01-22 14:40:00,21.17,21.18,21.17,21.18,19492.0,20.8886,20.8984,20.8886,20.8984,19492.0
2018-01-22 14:45:00,21.18,21.2,21.17,21.19,78336.0,20.8984,20.9182,20.8886,20.9083,78336.0
2018-01-22 14:50:00,21.19,21.19,21.18,21.19,1200.0,20.9083,20.9083,20.8984,20.9083,1200.0
2018-01-22 14:55:00,21.18,21.18,21.16,21.17,16052.0,20.8984,20.8984,20.8787,20.8886,16052.0
2018-01-22 15:00:00,21.17,21.19,21.17,21.19,30800.0,20.8886,20.9083,20.8886,20.9083,30800.0
2018-01-22 15:05:00,21.19,21.19,21.18,21.18,19344.0,20.9083,20.9083,20.8984,20.8984,19344.0
2018-01-22 15:10:00,21.18,21.2,21.18,21.2,35796.0,20.8984,20.9182,20.8984,20.9182,35796.0
2018-01-22 15:15:00,21.2,21.2,21.18,21.18,47040.0,20.9182,20.9182,20.8984,20.8984,47040.0
2018-01-22 15:20:00,21.19,21.21,21.19,21.2,27400.0,20.9083,20.928,20.9083,20.9182,27400.0
2018-01-22 15:25:00,21.2,21.21,21.19,21.21,28000.0,20.9182,20.928,20.9083,20.928,28000.0
2018-01-22 15:30:00,21.2,21.21,21.18,21.19,93024.0,20.9182,20.928,20.8984,20.9083,93024.0
2018-01-22 15:35:00,21.19,21.2,21.18,21.2,75312.0,20.9083,20.9182,20.8984,20.9182,75312.0
2018-01-22 15:40:00,21.2,21.22,21.2,21.22,55360.0,20.9182,20.9379,20.9182,20.9379,55360.0
2018-01-22 15:45:00,21.22,21.27,21.22,21.27,125492.0,20.9379,20.9872,20.9379,20.9872,125492.0
2018-01-22 15:50:00,21.28,21.29,21.26,21.27,121544.0,20.9971,21.007,20.9774,20.9872,121544.0
2018-01-22 15:55:00,21.27,21.31,21.26,21.31,284072.0,20.9872,21.0267,20.9774,21.0267,284072.0
2018-01-23 09:30:00,21.45,21.48,21.43,21.46,374432.0,21.1648,21.1945,21.1451,21.1747,374432.0
2018-01-23 09:35:00,21.46,21.48,21.46,21.48,79480.0,21.1747,21.1945,21.1747,21.1945,79480.0
2018-01-23 09:40:00,21.48,21.54,21.47,21.52,89596.0,21.1945,21.2537,21.1846,21.2339,89596.0
2018-01-23 09:45:00,21.52,21.58,21.52,21.56,93688.0,21.2339,21.2931,21.2339,21.2734,93688.0
2018-01-23 09:50:00,21.57,21.59,21.54,21.57,186496.0,21.2833,21.303,21.2537,21.2833,186496.0
2018-01-23 09:55:00,21.57,21.57,21.44,21.48,363484.0,21.2833,21.2833,21.155,21.1945,363484.0
2018-01-23 10:00:00,21.49,21.53,21.47,21.5,132340.0,21.2043,21.2438,21.1846,21.2142,132340.0
2018-01-23 10:05:00,21.5,21.52,21.49,21.51,33596.0,21.2142,21.2339,21.2043,21.2241,33596.0
2018-01-23 10:10:00,21.54,21.61,21.54,21.59,77172.0,21.2537,21.3227,21.2537,21.303,77172.0
2018-01-23 10:15:00,21.6,21.61,21.57,21.6,26140.0,21.3129,21.3227,21.2833,21.3129,26140.0
2018-01-23 10:20:00,21.59,21.59,21.53,21.56,146332.0,21.303,21.303,21.2438,21.2734,146332.0
2018-01-23 10:25:00,21.58,21.61,21.56,21.6,11540.0,21.2931,21.3227,21.2734,21.3129,11540.0
2018-01-23 10:30:00,21.59,21.63,21.59,21.62,46500.0,21.303,21.3425,21.303,21.3326,46500.0
2018-01-23 10:35:00,21.62,21.64,21.62,21.63,77744.0,21.3326,21.3523,21.3326,21.3425,77744.0
2018-01-23 10:40:00,21.63,21.66,21.62,21.64,97472.0,21.3425,21.3721,21.3326,21.3523,97472.0
2018-01-23 10:45:00,21.64,21.64,21.62,21.64,51900.0,21.3523,21.3523,21.3326,21.3523,51900.0
2018-01-23 10:50:00,21.63,21.65,21.63,21.65,35028.0,21.3425,21.3622,21.3425,21.3622,35028.0
2018-01-23 10:55:00,21.65,21.67,21.64,21.66,128064.0,21.3622,21.3819,21.3523,21.3721,128064.0
2018-01-23 11:00:00,21.66,21.69,21.64,21.66,176216.0,21.3721,21.4017,21.3523,21.3721,176216.0
2018-01-23 11:05:00,21.66,21.67,21.65,21.65,71960.0,21.3721,21.3819,21.3622,21.3622,71960.0
2018-01-23 11:10:00,21.65,21.67,21.65,21.65,40944.0,21.3622,21.3819,21.3622,21.3622,40944.0
2018-01-23 11:15:00,21.65,21.65,21.63,21.64,17708.0,21.3622,21.3622,21.3425,21.3523,17708.0
2018-01-23 11:20:00,21.64,21.66,21.64,21.65,55476.0,21.3523,21.3721,21.3523,21.3622,55476.0
2018-01-23 11:25:00,21.66,21.66,21.63,21.65,23724.0,21.3721,21.3721,21.3425,21.3622,23724.0
2018-01-23 11:30:00,21.64,21.66,21.63,21.66,19456.0,21.3523,21.3721,21.3425,21.3721,19456.0
2018-01-23 11:35:00,21.65,21.65,21.64,21.64,10348.0,21.3622,21.3622,21.3523,21.3523,10348.0
2018-01-23 11:40:00,21.64,21.64,21.61,21.62,32920.0,21.3523,21.3523,21.3227,21.3326,32920.0
2018-01-23 11:45:00,21.63,21.64,21.61,21.61,29412.0,21.3425,21.3523,21.3227,21.3227,29412.0
2018-01-23 11:50:00,21.61,21.62,21.59,21.61,75536.0,21.3227,21.3326,21.303,21.3227,75536.0
2018-01-23 11:55:00,21.61,21.61,21.59,21.59,41932.0,21.3227,21.3227,21.303,21.303,41932.0
2018-01-23 12:00:00,21.6,21.63,21.6,21.61,45440.0,21.3129,21.3425,21.3129,21.3227,45440.0
2018-01-23 12:05:00,21.6,21.62,21.59,21.59,42816.0,21.3129,21.3326,21.303,21.303,42816.0
2018-01-23 12:10:00,21.59,21.6,21.58,21.6,40000.0,21.303,21.3129,21.2931,21.3129,40000.0
2018-01-23 12:15:00,21.6,21.63,21.6,21.61,65828.0,21.3129,21.3425,21.3129,21.3227,65828.0
2018-01-23 12:20:00,21.62,21.64,21.62,21.63,28676.0,21.3326,21.3523,21.3326,21.3425,28676.0
2018-01-23 12:25:00,21.63,21.65,21.63,21.64,55280.0,21.3425,21.3622,21.3425,21.3523,55280.0
2018-01-23 12:30:00,21.63,21.65,21.63,21.65,38860.0,21.3425,21.3622,21.3425,21.3622,38860.0
2018-01-23 12:35:00,21.65,21.65,21.64,21.64,11200.0,21.3622,21.3622,21.3523,21.3523,11200.0
2018-01-23 12:40:00,21.63,21.63,21.61,21.62,40528.0,21.3425,21.3425,21.3227,21.3326,40528.0
2018-01-23 12:45:00,21.63,21.64,21.61,21.63,12360.0,21.3425,21.3523,21.3227,21.3425,12360.0
2018-01-23 12:50:00,21.61,21.61,21.59,21.6,54800.0,21.3227,21.3227,21.303,21.3129,54800.0
2018-01-23 12:55:00,21.61,21.61,21.61,21.61,23072.0,21.3227,21.3227,21.3227,21.3227,23072.0
2018-01-23 13:00:00,21.6,21.6,21.59,21.6,24200.0,21.3129,21.3129,21.303,21.3129,24200.0
2018-01-23 13:05:00,21.61,21.64,21.61,21.63,59712.0,21.3227,21.3523,21.3227,21.3425,59712.0
2018-01-23 13:10:00,21.62,21.63,21.59,21.59,33168.0,21.3326,21.3425,21.303,21.303,33168.0
2018-01-23 13:15:00,21.61,21.61,21.59,21.59,39300.0,21.3227,21.3227,21.303,21.303,39300.0
2018-01-23 13:20:00,21.59,21.61,21.59,21.61,22000.0,21.303,21.3227,21.303,21.3227,22000.0
2018-01-23 13:25:00,21.6,21.63,21.6,21.63,17964.0,21.3129,21.3425,21.3129,21.3425,17964.0
2018-01-23 13:30:00,21.62,21.64,21.62,21.64,13860.0,21.3326,21.3523,21.3326,21.3523,13860.0
2018-01-23 13:35:00,21.65,21.66,21.64,21.66,38360.0,21.3622,21.3721,21.3523,21.3721,38360.0
2018-01-23 13:40:00,21.66,21.67,21.65,21.65,68000.0,21.3721,21.3819,21.3622,21.3622,68000.0
2018-01-23 13:45:00,21.65,21.68,21.65,21.68,56200.0,21.3622,21.3918,21.3622,21.3918,56200.0
2018-01-23 13:50:00,21.68,21.68,21.66,21.68,33260.0,21.3918,21.3918,21.3721,21.3918,33260.0
2018-01-23 13:55:00,21.68,21.68,21.68,21.68,16760.0,21.3918,21.3918,21.3918,21.3918,16760.0
2018-01-23 14:00:00,21.68,21.68,21.66,21.66,36156.0,21.3918,21.3918,21.3721,21.3721,36156.0
2018-01-23 14:05:00,21.66,21.67,21.65,21.67,28304.0,21.3721,21.3819,21.3622,21.3819,28304.0
2018-01-23 14:10:00,21.67,21.67,21.64,21.64,24796.0,21.3819,21.3819,21.3523,21.3523,24796.0
2018-01-23 14:15:00,21.63,21.64,21.56,21.57,148772.0,21.3425,21.3523,21.2734,21.2833,148772.0
2018-01-23 14:20:00,21.57,21.58,21.53,21.57,72676.0,21.2833,21.2931,21.2438,21.2833,72676.0
2018-01-23 14:25:00,21.56,21.6,21.55,21.6,77120.0,21.2734,21.3129,21.2635,21.3129,77120.0
2018-01-23 14:30:00,21.59,21.6,21.58,21.59,17964.0,21.303,21.3129,21.2931,21.303,17964.0
2018-01-23 14:35:00,21.6,21.64,21.6,21.64,64852.0,21.3129,21.3523,21.3129,21.3523,64852.0
2018-01-23 14:40:00,21.64,21.65,21.64,21.64,8864.0,21.3523,21.3622,21.3523,21.3523,8864.0
2018-01-23 14:45:00,21.64,21.65,21.64,21.64,20120.0,21.3523,21.3622,21.3523,21.3523,20120.0
2018-01-23 14:50:00,21.65,21.66,21.65,21.65,57288.0,21.3622,21.3721,21.3622,21.3622,57288.0
2018-01-23 14:55:00,21.64,21.64,21.62,21.62,35744.0,21.3523,21.3523,21.3326,21.3326,35744.0
2018-01-23 15:00:00,21.63,21.64,21.6,21.63,107504.0,21.3425,21.3523,21.3129,21.3425,107504.0
2018-01-23 15:05:00,21.63,21.63,21.61,21.63,46844.0,21.3425,21.3425,21.3227,21.3425,46844.0
2018-01-23 15:10:00,21.65,21.66,21.6,21.6,91888.0,21.3622,21.3721,21.3129,21.3129,91888.0
2018-01-23 15:15:00,21.6,21.63,21.6,21.62,30944.0,21.3129,21.3425,21.3129,21.3326,30944.0
2018-01-23 15:20:00,21.63,21.65,21.63,21.65,108480.0,21.3425,21.3622,21.3425,21.3622,108480.0
2018-01-23 15:25:00,21.64,21.66,21.64,21.66,18764.0,21.3523,21.3721,21.3523,21.3721,18764.0
2018-01-23 15:30:00,21.66,21.66,21.64,21.66,24464.0,21.3721,21.3721,21.3523,21.3721,24464.0
2018-01-23 15:35:00,21.66,21.66,21.64,21.66,34724.0,21.3721,21.3721,21.3523,21.3721,34724.0
2018-01-23 15:40:00,21.66,21.68,21.66,21.68,41472.0,21.3721,21.3918,21.3721,21.3918,41472.0
2018-01-23 15:45:00,21.68,21.71,21.68,21.71,93964.0,21.3918,21.4214,21.3918,21.4214,93964.0
2018-01-23 15:50:00,21.7,21.7,21.65,21.66,105884.0,21.4115,21.4115,21.3622,21.3721,105884.0
2018-01-23 15:55:00,21.67,21.69,21.66,21.67,204384.0,21.3819,21.4017,21.3721,21.3819,204384.0
2018-01-24 09:30:00,21.75,21.78,21.71,21.75,313288.0,21.4609,21.4905,21.4214,21.4609,313288.0
2018-01-24 09:35:00,21.74,21.74,21.65,21.66,319712.0,21.451,21.451,21.3622,21.3721,319712.0
2018-01-24 09:40:00,21.66,21.72,21.66,21.71,131584.0,21.3721,21.4313,21.3721,21.4214,131584.0
2018-01-24 09:45:00,21.72,21.73,21.63,21.66,232884.0,21.4313,21.4411,21.3425,21.3721,232884.0
2018-01-24 09:50:00,21.64,21.66,21.61,21.64,149720.0,21.3523,21.3721,21.3227,21.3523,149720.0
2018-01-24 09:55:00,21.64,21.73,21.63,21.72,174308.0,21.3523,21.4411,21.3425,21.4313,174308.0
2018-01-24 10:00:00,21.73,21.77,21.71,21.76,206476.0,21.4411,21.4806,21.4214,21.4707,206476.0
2018-01-24 10:05:00,21.77,21.78,21.74,21.75,84904.0,21.4806,21.4905,21.451,21.4609,84904.0
2018-01-24 10:10:00,21.75,21.82,21.74,21.81,119524.0,21.4609,21.5299,21.451,21.5201,119524.0
2018-01-24 10:15:00,21.81,21.82,21.76,21.76,84136.0,21.5201,21.5299,21.4707,21.4707,84136.0
2018-01-24 10:20:00,21.76,21.8,21.75,21.78,60536.0,21.4707,21.5102,21.4609,21.4905,60536.0
2018-01-24 10:25:00,21.77,21.8,21.77,21.8,50096.0,21.4806,21.5102,21.4806,21.5102,50096.0
2018-01-24 10:30:00,21.8,21.82,21.8,21.81,38400.0,21.5102,21.5299,21.5102,21.5201,38400.0
2018-01-24 10:35:00,21.81,21.85,21.81,21.81,134680.0,21.5201,21.5595,21.5201,21.5201,134680.0
2018-01-24 10:40:00,21.81,21.82,21.79,21.79,102464.0,21.5201,21.5299,21.5003,21.5003,102464.0
2018-01-24 10:45:00,21.79,21.81,21.77,21.78,71196.0,21.5003,21.5201,21.4806,21.4905,71196.0
2018-01-24 10:50:00,21.78,21.78,21.75,21.78,33296.0,21.4905,21.4905,21.4609,21.4905,33296.0
2018-01-24 10:55:00,21.76,21.76,21.69,21.72,96660.0,21.4707,21.4707,21.4017,21.4313,96660.0
2018-01-24 11:00:00,21.72,21.74,21.69,21.7,81568.0,21.4313,21.451,21.4017,21.4115,81568.0
2018-01-24 11:05:00,21.71,21.73,21.68,21.68,84296.0,21.4214,21.4411,21.3918,21.3918,84296.0
2018-01-24 11:10:00,21.68,21.68,21.52,21.52,310176.0,21.3918,21.3918,21.2339,21.2339,310176.0
2018-01-24 11:15:00,21.52,21.56,21.48,21.56,234140.0,21.2339,21.2734,21.1945,21.2734,234140.0
2018-01-24 11:20:00,21.57,21.6,21.55,21.56,144156.0,21.2833,21.3129,21.2635,21.2734,144156.0
2018-01-24 11:25:00,21.56,21.58,21.51,21.52,83724.0,21.2734,21.2931,21.2241,21.2339,83724.0
2018-01-24 11:30:00,21.51,21.51,21.34,21.38,637048.0,21.2241,21.2241,21.0563,21.0958,637048.0
2018-01-24 11:35:00,21.36,21.43,21.3,21.37,378392.0,21.076,21.1451,21.0168,21.0859,378392.0
2018-01-24 11:40:00,21.38,21.47,21.38,21.47,114512.0,21.0958,21.1846,21.0958,21.1846,114512.0
2018-01-24 11:45:00,21.46,21.47,21.4,21.41,112008.0,21.1747,21.1846,21.1155,21.1254,112008.0
2018-01-24 11:50:00,21.41,21.5,21.4,21.5,111944.0,21.1254,21.2142,21.1155,21.2142,111944.0
2018-01-24 11:55:00,21.48,21.51,21.45,21.45,190572.0,21.1945,21.2241,21.1648,21.1648,190572.0
2018-01-24 12:00:00,21.46,21.46,21.37,21.4,215728.0,21.1747,21.1747,21.0859,21.1155,215728.0
2018-01-24 12:05:00,21.4,21.43,21.4,21.42,152600.0,21.1155,21.1451,21.1155,21.1352,152600.0
2018-01-24 12:10:00,21.41,21.48,21.41,21.47,37848.0,21.1254,21.1945,21.1254,21.1846,37848.0
2018-01-24 12:15:00,21.48,21.48,21.43,21.46,137260.0,21.1945,21.1945,21.1451,21.1747,137260.0
2018-01-24 12:20:00,21.46,21.46,21.36,21.38,80400.0,21.1747,21.1747,21.076,21.0958,80400.0
2018-01-24 12:25:00,21.37,21.41,21.35,21.39,117992.0,21.0859,21.1254,21.0662,21.1056,117992.0
2018-01-24 12:30:00,21.38,21.4,21.36,21.38,126880.0,21.0958,21.1155,21.076,21.0958,126880.0
2018-01-24 12:35:00,21.36,21.37,21.32,21.33,95192.0,21.076,21.0859,21.0366,21.0464,95192.0
2018-01-24 12:40:00,21.31,21.35,21.29,21.33,110804.0,21.0267,21.0662,21.007,21.0464,110804.0
2018-01-24 12:45:00,21.33,21.33,21.26,21.33,147040.0,21.0464,21.0464,20.9774,21.0464,147040.0
2018-01-24 12:50:00,21.32,21.34,21.29,21.32,144680.0,21.0366,21.0563,21.007,21.0366,144680.0
2018-01-24 12:55:00,21.33,21.37,21.33,21.34,46836.0,21.0464,21.0859,21.0464,21.0563,46836.0
2018-01-24 13:00:00,21.34,21.35,21.3,21.3,40508.0,21.0563,21.0662,21.0168,21.0168,40508.0
2018-01-24 13:05:00,21.3,21.3,21.21,21.23,392140.0,21.0168,21.0168,20.928,20.9478,392140.0
2018-01-24 13:10:00,21.2,21.23,21.18,21.22,247732.0,20.9182,20.9478,20.8984,20.9379,247732.0
2018-01-24 13:15:00,21.22,21.22,21.15,21.19,358864.0,20.9379,20.9379,20.8688,20.9083,358864.0
2018-01-24 13:20:00,21.16,21.23,21.14,21.22,172356.0,20.8787,20.9478,20.859,20.9379,172356.0
2018-01-24 13:25:00,21.23,21.32,21.23,21.31,197448.0,20.9478,21.0366,20.9478,21.0267,197448.0
2018-01-24 13:30:00,21.31,21.37,21.31,21.37,193216.0,21.0267,21.0859,21.0267,21.0859,193216.0
2018-01-24 13:35:00,21.36,21.4,21.34,21.37,479276.0,21.076,21.1155,21.0563,21.0859,479276.0
2018-01-24 13:40:00,21.36,21.42,21.34,21.41,85164.0,21.076,21.1352,21.0563,21.1254,85164.0
2018-01-24 13:45:00,21.41,21.44,21.4,21.44,126592.0,21.1254,21.155,21.1155,21.155,126592.0
2018-01-24 13:50:00,21.45,21.48,21.42,21.46,102792.0,21.1648,21.1945,21.1352,21.1747,102792.0
2018-01-24 13:55:00,21.47,21.48,21.39,21.4,143724.0,21.1846,21.1945,21.1056,21.1155,143724.0
2018-01-24 14:00:00,21.41,21.44,21.39,21.42,68348.0,21.1254,21.155,21.1056,21.1352,68348.0
2018-01-24 14:05:00,21.42,21.45,21.42,21.42,52764.0,21.1352,21.1648,21.1352,21.1352,52764.0
2018-01-24 14:10:00,21.43,21.46,21.42,21.46,21700.0,21.1451,21.1747,21.1352,21.1747,21700.0
2018-01-24 14:15:00,21.45,21.49,21.45,21.49,16500.0,21.1648,21.2043,21.1648,21.2043,16500.0
2018-01-24 14:20:00,21.49,21.5,21.47,21.47,126944.0,21.2043,21.2142,21.1846,21.1846,126944.0
2018-01-24 14:25:00,21.47,21.52,21.47,21.52,163964.0,21.1846,21.2339,21.1846,21.2339,163964.0
2018-01-24 14:30:00,21.51,21.51,21.47,21.48,134340.0,21.2241,21.2241,21.1846,21.1945,134340.0
2018-01-24 14:35:00,21.47,21.49,21.46,21.49,30440.0,21.1846,21.2043,21.1747,21.2043,30440.0
2018-01-24 14:40:00,21.49,21.5,21.48,21.5,88424.0,21.2043,21.2142,21.1945,21.2142,88424.0
2018-01-24 14:45:00,21.51,21.57,21.51,21.54,111400.0,21.2241,21.2833,21.2241,21.2537,111400.0
2018-01-24 14:50:00,21.54,21.54,21.5,21.5,62584.0,21.2537,21.2537,21.2142,21.2142,62584.0
2018-01-24 14:55:00,21.5,21.51,21.49,21.49,20152.0,21.2142,21.2241,21.2043,21.2043,20152.0
2018-01-24 15:00:00,21.48,21.51,21.42,21.43,102300.0,21.1945,21.2241,21.1352,21.1451,102300.0
2018-01-24 15:05:00,21.45,21.48,21.44,21.47,19064.0,21.1648,21.1945,21.155,21.1846,19064.0
2018-01-24 15:10:00,21.45,21.46,21.39,21.42,144232.0,21.1648,21.1747,21.1056,21.1352,144232.0
2018-01-24 15:15:00,21.41,21.42,21.35,21.38,153272.0,21.1254,21.1352,21.0662,21.0958,153272.0
2018-01-24 15:20:00,21.39,21.41,21.37,21.41,28800.0,21.1056,21.1254,21.0859,21.1254,28800.0
2018-01-24 15:25:00,21.42,21.42,21.39,21.41,41400.0,21.1352,21.1352,21.1056,21.1254,41400.0
2018-01-24 15:30:00,21.41,21.42,21.36,21.38,65160.0,21.1254,21.1352,21.076,21.0958,65160.0
2018-01-24 15:35:00,21.4,21.41,21.38,21.39,16740.0,21.1155,21.1254,21.0958,21.1056,16740.0
2018-01-24 15:40:00,21.37,21.4,21.36,21.4,41688.0,21.0859,21.1155,21.076,21.1155,41688.0
2018-01-24 15:45:00,21.41,21.48,21.41,21.45,160552.0,21.1254,21.1945,21.1254,21.1648,160552.0
2018-01-24 15:50:00,21.43,21.44,21.4,21.41,139036.0,21.1451,21.155,21.1155,21.1254,139036.0
2018-01-24 15:55:00,21.4,21.41,21.38,21.4,248100.0,21.1155,21.1254,21.0958,21.1155,248100.0
2018-01-25 09:30:00,21.66,21.67,21.58,21.65,227828.0,21.3721,21.3819,21.2931,21.3622,227828.0
2018-01-25 09:35:00,21.66,21.68,21.56,21.58,232176.0,21.3721,21.3918,21.2734,21.2931,232176.0
2018-01-25 09:40:00,21.56,21.64,21.55,21.6,184868.0,21.2734,21.3523,21.2635,21.3129,184868.0
2018-01-25 09:45:00,21.61,21.63,21.57,21.6,97408.0,21.3227,21.3425,21.2833,21.3129,97408.0
2018-01-25 09:50:00,21.6,21.6,21.48,21.49,112456.0,21.3129,21.3129,21.1945,21.2043,112456.0
2018-01-25 09:55:00,21.48,21.48,21.32,21.36,287076.0,21.1945,21.1945,21.0366,21.076,287076.0
2018-01-25 10:00:00,21.36,21.43,21.33,21.43,271276.0,21.076,21.1451,21.0464,21.1451,271276.0
2018-01-25 10:05:00,21.43,21.46,21.38,21.38,169716.0,21.1451,21.1747,21.0958,21.0958,169716.0
2018-01-25 10:10:00,21.36,21.42,21.34,21.39,95600.0,21.076,21.1352,21.0563,21.1056,95600.0
2018-01-25 10:15:00,21.37,21.43,21.37,21.43,53200.0,21.0859,21.1451,21.0859,21.1451,53200.0
2018-01-25 10:20:00,21.43,21.46,21.42,21.42,51188.0,21.1451,21.1747,21.1352,21.1352,51188.0
2018-01-25 10:25:00,21.42,21.42,21.35,21.38,146216.0,21.1352,21.1352,21.0662,21.0958,146216.0
2018-01-25 10:30:00,21.39,21.48,21.38,21.48,59532.0,21.1056,21.1945,21.0958,21.1945,59532.0
2018-01-25 10:35:00,21.48,21.5,21.44,21.44,126300.0,21.1945,21.2142,21.155,21.155,126300.0
2018-01-25 10:40:00,21.44,21.46,21.41,21.41,47684.0,21.155,21.1747,21.1254,21.1254,47684.0
2018-01-25 10:45:00,21.43,21.44,21.36,21.43,72084.0,21.1451,21.155,21.076,21.1451,72084.0
2018-01-25 10:50:00,21.42,21.47,21.42,21.46,38448.0,21.1352,21.1846,21.1352,21.1747,38448.0
2018-01-25 10:55:00,21.46,21.49,21.45,21.48,30752.0,21.1747,21.2043,21.1648,21.1945,30752.0
2018-01-25 11:00:00,21.47,21.5,21.45,21.49,61680.0,21.1846,21.2142,21.1648,21.2043,61680.0
2018-01-25 11:05:00,21.5,21.52,21.5,21.5,100948.0,21.2142,21.2339,21.2142,21.2142,100948.0
2018-01-25 11:10:00,21.5,21.54,21.5,21.5,129256.0,21.2142,21.2537,21.2142,21.2142,129256.0
2018-01-25 11:15:00,21.5,21.51,21.48,21.49,50648.0,21.2142,21.2241,21.1945,21.2043,50648.0
2018-01-25 11:20:00,21.49,21.5,21.46,21.5,29484.0,21.2043,21.2142,21.1747,21.2142,29484.0
2018-01-25 11:25:00,21.5,21.54,21.5,21.53,79896.0,21.2142,21.2537,21.2142,21.2438,79896.0
2018-01-25 11:30:00,21.54,21.55,21.51,21.53,21232.0,21.2537,21.2635,21.2241,21.2438,21232.0
2018-01-25 11:35:00,21.53,21.56,21.53,21.55,48780.0,21.2438,21.2734,21.2438,21.2635,48780.0
2018-01-25 11:40:00,21.54,21.58,21.54,21.57,85200.0,21.2537,21.2931,21.2537,21.2833,85200.0
2018-01-25 11:45:00,21.57,21.58,21.55,21.56,49400.0,21.2833,21.2931,21.2635,21.2734,49400.0
2018-01-25 11:50:00,21.57,21.58,21.56,21.57,65752.0,21.2833,21.2931,21.2734,21.2833,65752.0
2018-01-25 11:55:00,21.58,21.61,21.58,21.6,111748.0,21.2931,21.3227,21.2931,21.3129,111748.0
2018-01-25 12:00:00,21.6,21.61,21.59,21.6,50064.0,21.3129,21.3227,21.303,21.3129,50064.0
2018-01-25 12:05:00,21.61,21.63,21.61,21.61,68904.0,21.3227,21.3425,21.3227,21.3227,68904.0
2018-01-25 12:10:00,21.61,21.63,21.6,21.6,56484.0,21.3227,21.3425,21.3129,21.3129,56484.0
2018-01-25 12:15:00,21.61,21.62,21.6,21.62,50600.0,21.3227,21.3326,21.3129,21.3326,50600.0
2018-01-25 12:20:00,21.62,21.62,21.54,21.57,47328.0,21.3326,21.3326,21.2537,21.2833,47328.0
2018-01-25 12:25:00,21.56,21.57,21.55,21.55,19960.0,21.2734,21.2833,21.2635,21.2635,19960.0
2018-01-25 12:30:00,21.56,21.57,21.54,21.55,24600.0,21.2734,21.2833,21.2537,21.2635,24600.0
2018-01-25 12:35:00,21.55,21.57,21.54,21.54,31052.0,21.2635,21.2833,21.2537,21.2537,31052.0
2018-01-25 12:40:00,21.52,21.55,21.51,21.53,19320.0,21.2339,21.2635,21.2241,21.2438,19320.0
2018-01-25 12:45:00,21.54,21.55,21.53,21.53,8472.0,21.2537,21.2635,21.2438,21.2438,8472.0
2018-01-25 12:50:00,21.52,21.52,21.49,21.49,17028.0,21.2339,21.2339,21.2043,21.2043,17028.0
2018-01-25 12:55:00,21.49,21.5,21.48,21.48,16600.0,21.2043,21.2142,21.1945,21.1945,16600.0
2018-01-25 13:00:00,21.48,21.48,21.43,21.44,28680.0,21.1945,21.1945,21.1451,21.155,28680.0
2018-01-25 13:05:00,21.43,21.48,21.43,21.47,42844.0,21.1451,21.1945,21.1451,21.1846,42844.0
2018-01-25 13:10:00,21.48,21.51,21.48,21.51,67000.0,21.1945,21.2241,21.1945,21.2241,67000.0
2018-01-25 13:15:00,21.5,21.52,21.49,21.52,273088.0,21.2142,21.2339,21.2043,21.2339,273088.0
2018-01-25 13:20:00,21.52,21.52,21.49,21.5,37800.0,21.2339,21.2339,21.2043,21.2142,37800.0
2018-01-25 13:25:00,21.5,21.51,21.49,21.5,3488.0,21.2142,21.2241,21.2043,21.2142,3488.0
2018-01-25 13:30:00,21.49,21.5,21.49,21.5,9576.0,21.2043,21.2142,21.2043,21.2142,9576.0
2018-01-25 13:35:00,21.51,21.53,21.51,21.53,4052.0,21.2241,21.2438,21.2241,21.2438,4052.0
2018-01-25 13:40:00,21.53,21.54,21.52,21.54,13312.0,21.2438,21.2537,21.2339,21.2537,13312.0
2018-01-25 13:45:00,21.53,21.54,21.52,21.52,29892.0,21.2438,21.2537,21.2339,21.2339,29892.0
2018-01-25 13:50:00,21.53,21.55,21.53,21.54,110260.0,21.2438,21.2635,21.2438,21.2537,110260.0
2018-01-25 13:55:00,21.54,21.54,21.54,21.54,2000.0,21.2537,21.2537,21.2537,21.2537,2000.0
2018-01-25 14:00:00,21.53,21.53,21.5,21.5,45376.0,21.2438,21.2438,21.2142,21.2142,45376.0
2018-01-25 14:05:00,21.51,21.54,21.5,21.53,36928.0,21.2241,21.2537,21.2142,21.2438,36928.0
2018-01-25 14:10:00,21.52,21.52,21.4,21.43,161600.0,21.2339,21.2339,21.1155,21.1451,161600.0
2018-01-25 14:15:00,21.42,21.48,21.42,21.48,34400.0,21.1352,21.1945,21.1352,21.1945,34400.0
2018-01-25 14:20:00,21.48,21.48,21.43,21.44,21200.0,21.1945,21.1945,21.1451,21.155,21200.0
2018-01-25 14:25:00,21.43,21.47,21.43,21.47,43200.0,21.1451,21.1846,21.1451,21.1846,43200.0
2018-01-25 14:30:00,21.46,21.46,21.45,21.46,3644.0,21.1747,21.1747,21.1648,21.1747,3644.0
2018-01-25 14:35:00,21.44,21.44,21.35,21.36,97128.0,21.155,21.155,21.0662,21.076,97128.0
2018-01-25 14:40:00,21.36,21.37,21.32,21.37,76640.0,21.076,21.0859,21.0366,21.0859,76640.0
2018-01-25 14:45:00,21.36,21.37,21.29,21.35,170300.0,21.076,21.0859,21.007,21.0662,170300.0
2018-01-25 14:50:00,21.35,21.35,21.27,21.32,104160.0,21.0662,21.0662,20.9872,21.0366,104160.0
2018-01-25 14:55:00,21.32,21.36,21.3,21.3,34096.0,21.0366,21.076,21.0168,21.0168,34096.0
2018-01-25 15:00:00,21.31,21.32,21.27,21.29,100752.0,21.0267,21.0366,20.9872,21.007,100752.0
2018-01-25 15:05:00,21.3,21.32,21.29,21.29,37104.0,21.0168,21.0366,21.007,21.007,37104.0
2018-01-25 15:10:00,21.28,21.29,21.23,21.25,149840.0,20.9971,21.007,20.9478,20.9675,149840.0
2018-01-25 15:15:00,21.26,21.34,21.25,21.32,38660.0,20.9774,21.0563,20.9675,21.0366,38660.0
2018-01-25 15:20:00,21.33,21.35,21.32,21.35,55484.0,21.0464,21.0662,21.0366,21.0662,55484.0
2018-01-25 15:25:00,21.35,21.38,21.33,21.34,64480.0,21.0662,21.0958,21.0464,21.0563,64480.0
2018-01-25 15:30:00,21.34,21.35,21.32,21.33,69756.0,21.0563,21.0662,21.0366,21.0464,69756.0
2018-01-25 15:35:00,21.33,21.33,21.29,21.3,52484.0,21.0464,21.0464,21.007,21.0168,52484.0
2018-01-25 15:40:00,21.31,21.33,21.28,21.32,52312.0,21.0267,21.0464,20.9971,21.0366,52312.0
2018-01-25 15:45:00,21.32,21.35,21.32,21.34,40248.0,21.0366,21.0662,21.0366,21.0563,40248.0
2018-01-25 15:50:00,21.34,21.37,21.34,21.34,42088.0,21.0563,21.0859,21.0563,21.0563,42088.0
2018-01-25 15:55:00,21.34,21.39,21.34,21.36,283152.0,21.0563,21.1056,21.0563,21.076,283152.0
2018-01-26 09:30:00,21.6,21.61,21.52,21.56,200316.0,21.3129,21.3227,21.2339,21.2734,200316.0
2018-01-26 09:35:00,21.56,21.61,21.56,21.59,174004.0,21.2734,21.3227,21.2734,21.303,174004.0
2018-01-26 09:40:00,21.6,21.61,21.54,21.57,73312.0,21.3129,21.3227,21.2537,21.2833,73312.0
2018-01-26 09:45:00,21.56,21.59,21.52,21.58,75240.0,21.2734,21.303,21.2339,21.2931,75240.0
2018-01-26 09:50:00,21.58,21.61,21.58,21.61,120944.0,21.2931,21.3227,21.2931,21.3227,120944.0
2018-01-26 09:55:00,21.61,21.63,21.6,21.6,131680.0,21.3227,21.3425,21.3129,21.3129,131680.0
2018-01-26 10:00:00,21.61,21.65,21.61,21.63,51704.0,21.3227,21.3622,21.3227,21.3425,51704.0
2018-01-26 10:05:00,21.6,21.64,21.6,21.64,51400.0,21.3129,21.3523,21.3129,21.3523,51400.0
2018-01-26 10:10:00,21.64,21.64,21.59,21.6,126752.0,21.3523,21.3523,21.303,21.3129,126752.0
2018-01-26 10:15:00,21.59,21.6,21.55,21.59,56888.0,21.303,21.3129,21.2635,21.303,56888.0
2018-01-26 10:20:00,21.61,21.62,21.59,21.59,32680.0,21.3227,21.3326,21.303,21.303,32680.0
2018-01-26 10:25:00,21.61,21.62,21.6,21.62,20708.0,21.3227,21.3326,21.3129,21.3326,20708.0
2018-01-26 10:30:00,21.62,21.64,21.61,21.63,91804.0,21.3326,21.3523,21.3227,21.3425,91804.0
2018-01-26 10:35:00,21.64,21.7,21.64,21.7,56248.0,21.3523,21.4115,21.3523,21.4115,56248.0
2018-01-26 10:40:00,21.7,21.71,21.68,21.7,72216.0,21.4115,21.4214,21.3918,21.4115,72216.0
2018-01-26 10:45:00,21.7,21.71,21.68,21.68,28428.0,21.4115,21.4214,21.3918,21.3918,28428.0
2018-01-26 10:50:00,21.69,21.73,21.68,21.73,31152.0,21.4017,21.4411,21.3918,21.4411,31152.0
2018-01-26 10:55:00,21.72,21.74,21.72,21.72,77104.0,21.4313,21.451,21.4313,21.4313,77104.0
2018-01-26 11:00:00,21.72,21.73,21.71,21.71,37236.0,21.4313,21.4411,21.4214,21.4214,37236.0
2018-01-26 11:05:00,21.7,21.72,21.68,21.72,32980.0,21.4115,21.4313,21.3918,21.4313,32980.0
2018-01-26 11:10:00,21.73,21.73,21.71,21.72,15768.0,21.4411,21.4411,21.4214,21.4313,15768.0
2018-01-26 11:15:00,21.71,21.74,21.69,21.74,22164.0,21.4214,21.451,21.4017,21.451,22164.0
2018-01-26 11:20:00,21.73,21.74,21.72,21.74,26816.0,21.4411,21.451,21.4313,21.451,26816.0
2018-01-26 11:25:00,21.73,21.73,21.72,21.72,16332.0,21.4411,21.4411,21.4313,21.4313,16332.0
2018-01-26 11:30:00,21.72,21.74,21.72,21.73,25160.0,21.4313,21.451,21.4313,21.4411,25160.0
2018-01-26 11:35:00,21.72,21.72,21.7,21.7,21600.0,21.4313,21.4313,21.4115,21.4115,21600.0
2018-01-26 11:40:00,21.7,21.71,21.67,21.71,13120.0,21.4115,21.4214,21.3819,21.4214,13120.0
2018-01-26 11:45:00,21.72,21.72,21.7,21.7,15260.0,21.4313,21.4313,21.4115,21.4115,15260.0
2018-01-26 11:50:00,21.7,21.7,21.67,21.68,46000.0,21.4115,21.4115,21.3819,21.3918,46000.0
2018-01-26 11:55:00,21.68,21.69,21.67,21.68,22780.0,21.3918,21.4017,21.3819,21.3918,22780.0
2018-01-26 12:00:00,21.69,21.69,21.67,21.68,28504.0,21.4017,21.4017,21.3819,21.3918,28504.0
2018-01-26 12:05:00,21.68,21.69,21.66,21.67,26348.0,21.3918,21.4017,21.3721,21.3819,26348.0
2018-01-26 12:10:00,21.68,21.68,21.66,21.67,31628.0,21.3918,21.3918,21.3721,21.3819,31628.0
2018-01-26 12:15:00,21.66,21.68,21.66,21.68,13600.0,21.3721,21.3918,21.3721,21.3918,13600.0
2018-01-26 12:20:00,21.68,21.72,21.67,21.72,91664.0,21.3918,21.4313,21.3819,21.4313,91664.0
2018-01-26 12:25:00,21.7,21.71,21.7,21.71,28060.0,21.4115,21.4214,21.4115,21.4214,28060.0
2018-01-26 12:30:00,21.71,21.72,21.69,21.72,100772.0,21.4214,21.4313,21.4017,21.4313,100772.0
2018-01-26 12:35:00,21.71,21.71,21.71,21.71,1200.0,21.4214,21.4214,21.4214,21.4214,1200.0
2018-01-26 12:40:00,21.71,21.71,21.7,21.71,32848.0,21.4214,21.4214,21.4115,21.4214,32848.0
2018-01-26 12:45:00,21.71,21.71,21.7,21.7,20700.0,21.4214,21.4214,21.4115,21.4115,20700.0
2018-01-26 12:50:00,21.72,21.73,21.71,21.73,24704.0,21.4313,21.4411,21.4214,21.4411,24704.0
2018-01-26 12:55:00,21.72,21.72,21.71,21.71,7200.0,21.4313,21.4313,21.4214,21.4214,7200.0
2018-01-26 13:00:00,21.72,21.74,21.72,21.73,15256.0,21.4313,21.451,21.4313,21.4411,15256.0
2018-01-26 13:05:00,21.73,21.73,21.72,21.73,10000.0,21.4411,21.4411,21.4313,21.4411,10000.0
2018-01-26 13:10:00,21.73,21.74,21.73,21.74,11240.0,21.4411,21.451,21.4411,21.451,11240.0
2018-01-26 13:15:00,21.74,21.75,21.74,21.75,82896.0,21.451,21.4609,21.451,21.4609,82896.0
2018-01-26 13:20:00,21.75,21.77,21.75,21.75,55856.0,21.4609,21.4806,21.4609,21.4609,55856.0
2018-01-26 13:25:00,21.75,21.76,21.75,21.75,29576.0,21.4609,21.4707,21.4609,21.4609,29576.0
2018-01-26 13:30:00,21.75,21.77,21.75,21.77,23912.0,21.4609,21.4806,21.4609,21.4806,23912.0
2018-01-26 13:35:00,21.77,21.78,21.76,21.78,44068.0,21.4806,21.4905,21.4707,21.4905,44068.0
2018-01-26 13:40:00,21.78,21.78,21.77,21.77,21740.0,21.4905,21.4905,21.4806,21.4806,21740.0
2018-01-26 13:45:00,21.78,21.79,21.78,21.79,17200.0,21.4905,21.5003,21.4905,21.5003,17200.0
2018-01-26 13:50:00,21.79,21.81,21.78,21.81,85920.0,21.5003,21.5201,21.4905,21.5201,85920.0
2018-01-26 13:55:00,21.81,21.82,21.81,21.81,25784.0,21.5201,21.5299,21.5201,21.5201,25784.0
2018-01-26 14:00:00,21.81,21.83,21.81,21.82,16800.0,21.5201,21.5398,21.5201,21.5299,16800.0
2018-01-26 14:05:00,21.82,21.83,21.8,21.82,29200.0,21.5299,21.5398,21.5102,21.5299,29200.0
2018-01-26 14:10:00,21.82,21.84,21.82,21.84,33000.0,21.5299,21.5497,21.5299,21.5497,33000.0
2018-01-26 14:15:00,21.85,21.85,21.83,21.83,33372.0,21.5595,21.5595,21.5398,21.5398,33372.0
2018-01-26 14:20:00,21.83,21.84,21.81,21.82,38000.0,21.5398,21.5497,21.5201,21.5299,38000.0
2018-01-26 14:25:00,21.81,21.81,21.78,21.78,30400.0,21.5201,21.5201,21.4905,21.4905,30400.0
2018-01-26 14:30:00,21.78,21.81,21.76,21.81,27600.0,21.4905,21.5201,21.4707,21.5201,27600.0
2018-01-26 14:35:00,21.8,21.83,21.8,21.83,34600.0,21.5102,21.5398,21.5102,21.5398,34600.0
2018-01-26 14:40:00,21.82,21.84,21.81,21.81,42924.0,21.5299,21.5497,21.5201,21.5201,42924.0
2018-01-26 14:45:00,21.81,21.84,21.81,21.84,104372.0,21.5201,21.5497,21.5201,21.5497,104372.0
2018-01-26 14:50:00,21.84,21.84,21.8,21.82,81484.0,21.5497,21.5497,21.5102,21.5299,81484.0
2018-01-26 14:55:00,21.82,21.83,21.81,21.83,11076.0,21.5299,21.5398,21.5201,21.5398,11076.0
2018-01-26 15:00:00,21.81,21.84,21.81,21.84,17440.0,21.5201,21.5497,21.5201,21.5497,17440.0
2018-01-26 15:05:00,21.83,21.86,21.83,21.86,51652.0,21.5398,21.5694,21.5398,21.5694,51652.0
2018-01-26 15:10:00,21.87,21.9,21.86,21.9,142108.0,21.5793,21.6089,21.5694,21.6089,142108.0
2018-01-26 15:15:00,21.9,21.91,21.88,21.9,45840.0,21.6089,21.6187,21.5891,21.6089,45840.0
2018-01-26 15:20:00,21.9,21.9,21.88,21.9,45964.0,21.6089,21.6089,21.5891,21.6089,45964.0
2018-01-26 15:25:00,21.89,21.89,21.87,21.88,42084.0,21.599,21.599,21.5793,21.5891,42084.0
2018-01-26 15:30:00,21.88,21.9,21.87,21.89,69600.0,21.5891,21.6089,21.5793,21.599,69600.0
2018-01-26 15:35:00,21.89,21.92,21.89,21.91,87576.0,21.599,21.6286,21.599,21.6187,87576.0
2018-01-26 15:40:00,21.92,21.93,21.91,21.93,59400.0,21.6286,21.6385,21.6187,21.6385,59400.0
2018-01-26 15:45:00,21.92,21.93,21.92,21.93,77772.0,21.6286,21.6385,21.6286,21.6385,77772.0
2018-01-26 15:50:00,21.93,21.99,21.93,21.99,183312.0,21.6385,21.6977,21.6385,21.6977,183312.0
2018-01-26 15:55:00,21.98,22.0,21.96,21.99,328664.0,21.6878,21.7075,21.6681,21.6977,328664.0
2018-01-29 09:30:00,21.91,21.92,21.79,21.81,286608.0,21.6187,21.6286,21.5003,21.5201,286608.0
2018-01-29 09:35:00,21.82,21.91,21.78,21.9,318176.0,21.5299,21.6187,21.4905,21.6089,318176.0
2018-01-29 09:40:00,21.89,21.96,21.89,21.93,268252.0,21.599,21.6681,21.599,21.6385,268252.0
2018-01-29 09:45:00,21.94,21.95,21.9,21.91,259872.0,21.6483,21.6582,21.6089,21.6187,259872.0
2018-01-29 09:50:00,21.91,21.93,21.86,21.92,149000.0,21.6187,21.6385,21.5694,21.6286,149000.0
2018-01-29 09:55:00,21.92,21.93,21.91,21.92,16680.0,21.6286,21.6385,21.6187,21.6286,16680.0
2018-01-29 10:00:00,21.93,21.93,21.83,21.86,201772.0,21.6385,21.6385,21.5398,21.5694,201772.0
2018-01-29 10:05:00,21.87,21.88,21.81,21.86,119060.0,21.5793,21.5891,21.5201,21.5694,119060.0
2018-01-29 10:10:00,21.86,21.89,21.85,21.88,65800.0,21.5694,21.599,21.5595,21.5891,65800.0
2018-01-29 10:15:00,21.86,21.86,21.81,21.84,155612.0,21.5694,21.5694,21.5201,21.5497,155612.0
2018-01-29 10:20:00,21.84,21.86,21.82,21.86,72256.0,21.5497,21.5694,21.5299,21.5694,72256.0
2018-01-29 10:25:00,21.86,21.9,21.86,21.89,58204.0,21.5694,21.6089,21.5694,21.599,58204.0
2018-01-29 10:30:00,21.88,21.89,21.86,21.88,29200.0,21.5891,21.599,21.5694,21.5891,29200.0
2018-01-29 10:35:00,21.86,21.86,21.78,21.79,116000.0,21.5694,21.5694,21.4905,21.5003,116000.0
2018-01-29 10:40:00,21.79,21.81,21.72,21.74,96872.0,21.5003,21.5201,21.4313,21.451,96872.0
2018-01-29 10:45:00,21.75,21.79,21.75,21.79,51092.0,21.4609,21.5003,21.4609,21.5003,51092.0
2018-01-29 10:50:00,21.79,21.79,21.75,21.75,27704.0,21.5003,21.5003,21.4609,21.4609,27704.0
2018-01-29 10:55:00,21.75,21.81,21.75,21.79,28580.0,21.4609,21.5201,21.4609,21.5003,28580.0
2018-01-29 11:00:00,21.78,21.8,21.75,21.75,59804.0,21.4905,21.5102,21.4609,21.4609,59804.0
2018-01-29 11:05:00,21.78,21.79,21.73,21.75,63788.0,21.4905,21.5003,21.4411,21.4609,63788.0
2018-01-29 11:10:00,21.74,21.78,21.71,21.78,124544.0,21.451,21.4905,21.4214,21.4905,124544.0
2018-01-29 11:15:00,21.77,21.8,21.77,21.79,96104.0,21.4806,21.5102,21.4806,21.5003,96104.0
2018-01-29 11:20:00,21.79,21.86,21.79,21.86,110548.0,21.5003,21.5694,21.5003,21.5694,110548.0
2018-01-29 11:25:00,21.85,21.86,21.82,21.84,47372.0,21.5595,21.5694,21.5299,21.5497,47372.0
2018-01-29 11:30:00,21.83,21.86,21.83,21.85,26984.0,21.5398,21.5694,21.5398,21.5595,26984.0
2018-01-29 11:35:00,21.85,21.87,21.85,21.86,12400.0,21.5595,21.5793,21.5595,21.5694,12400.0
2018-01-29 11:40:00,21.87,21.9,21.83,21.9,106028.0,21.5793,21.6089,21.5398,21.6089,106028.0
2018-01-29 11:45:00,21.9,21.92,21.88,21.88,110320.0,21.6089,21.6286,21.5891,21.5891,110320.0
2018-01-29 11:50:00,21.88,21.9,21.88,21.9,23980.0,21.5891,21.6089,21.5891,21.6089,23980.0
2018-01-29 11:55:00,21.89,21.9,21.86,21.86,39048.0,21.599,21.6089,21.5694,21.5694,39048.0
2018-01-29 12:00:00,21.86,21.86,21.83,21.84,35728.0,21.5694,21.5694,21.5398,21.5497,35728.0
2018-01-29 12:05:00,21.83,21.87,21.83,21.87,7136.0,21.5398,21.5793,21.5398,21.5793,7136.0
2018-01-29 12:10:00,21.87,21.9,21.85,21.89,46564.0,21.5793,21.6089,21.5595,21.599,46564.0
2018-01-29 12:15:00,21.89,21.91,21.89,21.91,57868.0,21.599,21.6187,21.599,21.6187,57868.0
2018-01-29 12:20:00,21.9,21.9,21.89,21.9,6500.0,21.6089,21.6089,21.599,21.6089,6500.0
2018-01-29 12:25:00,21.9,21.92,21.87,21.9,29756.0,21.6089,21.6286,21.5793,21.6089,29756.0
2018-01-29 12:30:00,21.91,21.91,21.88,21.88,5104.0,21.6187,21.6187,21.5891,21.5891,5104.0
2018-01-29 12:35:00,21.89,21.89,21.87,21.87,2200.0,21.599,21.599,21.5793,21.5793,2200.0
2018-01-29 12:40:00,21.88,21.88,21.85,21.86,35796.0,21.5891,21.5891,21.5595,21.5694,35796.0
2018-01-29 12:45:00,21.87,21.89,21.86,21.88,23344.0,21.5793,21.599,21.5694,21.5891,23344.0
2018-01-29 12:50:00,21.88,21.93,21.88,21.93,79552.0,21.5891,21.6385,21.5891,21.6385,79552.0
2018-01-29 12:55:00,21.92,21.95,21.92,21.94,67692.0,21.6286,21.6582,21.6286,21.6483,67692.0
2018-01-29 13:00:00,21.95,21.97,21.94,21.97,73704.0,21.6582,21.6779,21.6483,21.6779,73704.0
2018-01-29 13:05:00,21.96,21.98,21.96,21.97,33740.0,21.6681,21.6878,21.6681,21.6779,33740.0
2018-01-29 13:10:00,21.98,21.98,21.96,21.97,27680.0,21.6878,21.6878,21.6681,21.6779,27680.0
2018-01-29 13:15:00,21.97,22.0,21.97,21.98,72528.0,21.6779,21.7075,21.6779,21.6878,72528.0
2018-01-29 13:20:00,21.97,21.98,21.95,21.96,45984.0,21.6779,21.6878,21.6582,21.6681,45984.0
2018-01-29 13:25:00,21.96,21.97,21.95,21.96,28408.0,21.6681,21.6779,21.6582,21.6681,28408.0
2018-01-29 13:30:00,21.96,21.96,21.93,21.94,31696.0,21.6681,21.6681,21.6385,21.6483,31696.0
2018-01-29 13:35:00,21.94,21.95,21.94,21.95,17212.0,21.6483,21.6582,21.6483,21.6582,17212.0
2018-01-29 13:40:00,21.95,21.95,21.93,21.93,8000.0,21.6582,21.6582,21.6385,21.6385,8000.0
2018-01-29 13:45:00,21.95,21.95,21.92,21.92,15456.0,21.6582,21.6582,21.6286,21.6286,15456.0
2018-01-29 13:50:00,21.92,21.93,21.91,21.92,41140.0,21.6286,21.6385,21.6187,21.6286,41140.0
2018-01-29 13:55:00,21.93,21.93,21.92,21.92,13796.0,21.6385,21.6385,21.6286,21.6286,13796.0
2018-01-29 14:00:00,21.94,21.95,21.92,21.92,20000.0,21.6483,21.6582,21.6286,21.6286,20000.0
2018-01-29 14:05:00,21.91,21.93,21.91,21.92,4804.0,21.6187,21.6385,21.6187,21.6286,4804.0
2018-01-29 14:10:00,21.91,21.93,21.88,21.93,44448.0,21.6187,21.6385,21.5891,21.6385,44448.0
2018-01-29 14:15:00,21.94,21.94,21.91,21.91,30276.0,21.6483,21.6483,21.6187,21.6187,30276.0
2018-01-29 14:20:00,21.91,21.93,21.9,21.9,33976.0,21.6187,21.6385,21.6089,21.6089,33976.0
2018-01-29 14:25:00,21.91,21.91,21.89,21.9,48440.0,21.6187,21.6187,21.599,21.6089,48440.0
2018-01-29 14:30:00,21.9,21.9,21.88,21.88,47632.0,21.6089,21.6089,21.5891,21.5891,47632.0
2018-01-29 14:35:00,21.88,21.89,21.87,21.87,15600.0,21.5891,21.599,21.5793,21.5793,15600.0
2018-01-29 14:40:00,21.85,21.88,21.84,21.86,31200.0,21.5595,21.5891,21.5497,21.5694,31200.0
2018-01-29 14:45:00,21.88,21.89,21.88,21.88,20604.0,21.5891,21.599,21.5891,21.5891,20604.0
2018-01-29 14:50:00,21.88,21.89,21.86,21.87,30052.0,21.5891,21.599,21.5694,21.5793,30052.0
2018-01-29 14:55:00,21.87,21.9,21.87,21.88,17756.0,21.5793,21.6089,21.5793,21.5891,17756.0
2018-01-29 15:00:00,21.89,21.89,21.86,21.89,35096.0,21.599,21.599,21.5694,21.599,35096.0
2018-01-29 15:05:00,21.89,21.89,21.87,21.89,7252.0,21.599,21.599,21.5793,21.599,7252.0
2018-01-29 15:10:00,21.89,21.91,21.88,21.9,59600.0,21.599,21.6187,21.5891,21.6089,59600.0
2018-01-29 15:15:00,21.89,21.92,21.89,21.91,43768.0,21.599,21.6286,21.599,21.6187,43768.0
2018-01-29 15:20:00,21.89,21.89,21.85,21.86,135868.0,21.599,21.599,21.5595,21.5694,135868.0
2018-01-29 15:25:00,21.85,21.86,21.82,21.82,86924.0,21.5595,21.5694,21.5299,21.5299,86924.0
2018-01-29 15:30:00,21.82,21.85,21.82,21.84,25600.0,21.5299,21.5595,21.5299,21.5497,25600.0
2018-01-29 15:35:00,21.84,21.84,21.8,21.81,48464.0,21.5497,21.5497,21.5102,21.5201,48464.0
2018-01-29 15:40:00,21.8,21.8,21.76,21.77,183052.0,21.5102,21.5102,21.4707,21.4806,183052.0
2018-01-29 15:45:00,21.75,21.76,21.71,21.71,260532.0,21.4609,21.4707,21.4214,21.4214,260532.0
2018-01-29 15:50:00,21.71,21.86,21.71,21.84,176856.0,21.4214,21.5694,21.4214,21.5497,176856.0
2018-01-29 15:55:00,21.85,21.88,21.78,21.79,300888.0,21.5595,21.5891,21.4905,21.5003,300888.0
2018-01-30 09:30:00,21.4,21.47,21.28,21.42,458732.0,21.1155,21.1846,20.9971,21.1352,458732.0
2018-01-30 09:35:00,21.43,21.5,21.43,21.44,219332.0,21.1451,21.2142,21.1451,21.155,219332.0
2018-01-30 09:40:00,21.46,21.5,21.41,21.46,110292.0,21.1747,21.2142,21.1254,21.1747,110292.0
2018-01-30 09:45:00,21.45,21.45,21.34,21.35,536736.0,21.1648,21.1648,21.0563,21.0662,536736.0
2018-01-30 09:50:00,21.35,21.39,21.31,21.35,198328.0,21.0662,21.1056,21.0267,21.0662,198328.0
2018-01-30 09:55:00,21.35,21.39,21.3,21.34,291536.0,21.0662,21.1056,21.0168,21.0563,291536.0
2018-01-30 10:00:00,21.31,21.36,21.28,21.31,128632.0,21.0267,21.076,20.9971,21.0267,128632.0
2018-01-30 10:05:00,21.3,21.3,21.22,21.28,227268.0,21.0168,21.0168,20.9379,20.9971,227268.0
2018-01-30 10:10:00,21.28,21.32,21.25,21.31,125140.0,20.9971,21.0366,20.9675,21.0267,125140.0
2018-01-30 10:15:00,21.31,21.33,21.27,21.28,55132.0,21.0267,21.0464,20.9872,20.9971,55132.0
2018-01-30 10:20:00,21.27,21.36,21.25,21.36,112044.0,20.9872,21.076,20.9675,21.076,112044.0
2018-01-30 10:25:00,21.34,21.42,21.34,21.42,145060.0,21.0563,21.1352,21.0563,21.1352,145060.0
2018-01-30 10:30:00,21.43,21.47,21.43,21.45,139236.0,21.1451,21.1846,21.1451,21.1648,139236.0
2018-01-30 10:35:00,21.46,21.46,21.42,21.45,68760.0,21.1747,21.1747,21.1352,21.1648,68760.0
2018-01-30 10:40:00,21.46,21.46,21.41,21.41,75568.0,21.1747,21.1747,21.1254,21.1254,75568.0
2018-01-30 10:45:00,21.41,21.41,21.36,21.38,93256.0,21.1254,21.1254,21.076,21.0958,93256.0
2018-01-30 10:50:00,21.37,21.43,21.36,21.43,28848.0,21.0859,21.1451,21.076,21.1451,28848.0
2018-01-30 10:55:00,21.42,21.55,21.42,21.53,106020.0,21.1352,21.2635,21.1352,21.2438,106020.0
2018-01-30 11:00:00,21.53,21.58,21.53,21.53,162152.0,21.2438,21.2931,21.2438,21.2438,162152.0
2018-01-30 11:05:00,21.54,21.6,21.52,21.6,60608.0,21.2537,21.3129,21.2339,21.3129,60608.0
2018-01-30 11:10:00,21.6,21.62,21.54,21.59,68488.0,21.3129,21.3326,21.2537,21.303,68488.0
2018-01-30 11:15:00,21.61,21.61,21.55,21.57,57796.0,21.3227,21.3227,21.2635,21.2833,57796.0
2018-01-30 11:20:00,21.57,21.58,21.52,21.53,91128.0,21.2833,21.2931,21.2339,21.2438,91128.0
2018-01-30 11:25:00,21.53,21.53,21.5,21.51,42848.0,21.2438,21.2438,21.2142,21.2241,42848.0
2018-01-30 11:30:00,21.52,21.52,21.46,21.49,49116.0,21.2339,21.2339,21.1747,21.2043,49116.0
2018-01-30 11:35:00,21.49,21.54,21.48,21.48,25644.0,21.2043,21.2537,21.1945,21.1945,25644.0
2018-01-30 11:40:00,21.48,21.56,21.48,21.55,38308.0,21.1945,21.2734,21.1945,21.2635,38308.0
2018-01-30 11:45:00,21.54,21.56,21.5,21.5,25200.0,21.2537,21.2734,21.2142,21.2142,25200.0
2018-01-30 11:50:00,21.5,21.51,21.47,21.48,38480.0,21.2142,21.2241,21.1846,21.1945,38480.0
2018-01-30 11:55:00,21.48,21.49,21.43,21.44,72920.0,21.1945,21.2043,21.1451,21.155,72920.0
2018-01-30 12:00:00,21.44,21.47,21.43,21.46,64600.0,21.155,21.1846,21.1451,21.1747,64600.0
2018-01-30 12:05:00,21.44,21.47,21.42,21.46,38596.0,21.155,21.1846,21.1352,21.1747,38596.0
2018-01-30 12:10:00,21.45,21.48,21.45,21.48,21440.0,21.1648,21.1945,21.1648,21.1945,21440.0
2018-01-30 12:15:00,21.48,21.48,21.44,21.48,22032.0,21.1945,21.1945,21.155,21.1945,22032.0
2018-01-30 12:20:00,21.47,21.5,21.46,21.49,39356.0,21.1846,21.2142,21.1747,21.2043,39356.0
2018-01-30 12:25:00,21.47,21.48,21.43,21.43,23168.0,21.1846,21.1945,21.1451,21.1451,23168.0
2018-01-30 12:30:00,21.43,21.46,21.42,21.46,25788.0,21.1451,21.1747,21.1352,21.1747,25788.0
2018-01-30 12:35:00,21.45,21.45,21.39,21.39,49464.0,21.1648,21.1648,21.1056,21.1056,49464.0
2018-01-30 12:40:00,21.39,21.42,21.37,21.38,22580.0,21.1056,21.1352,21.0859,21.0958,22580.0
2018-01-30 12:45:00,21.38,21.39,21.36,21.36,28192.0,21.0958,21.1056,21.076,21.076,28192.0
2018-01-30 12:50:00,21.36,21.41,21.36,21.39,47260.0,21.076,21.1254,21.076,21.1056,47260.0
2018-01-30 12:55:00,21.38,21.4,21.38,21.39,26000.0,21.0958,21.1155,21.0958,21.1056,26000.0
2018-01-30 13:00:00,21.38,21.38,21.33,21.33,46936.0,21.0958,21.0958,21.0464,21.0464,46936.0
2018-01-30 13:05:00,21.32,21.33,21.29,21.32,85696.0,21.0366,21.0464,21.007,21.0366,85696.0
2018-01-30 13:10:00,21.35,21.35,21.33,21.33,14000.0,21.0662,21.0662,21.0464,21.0464,14000.0
2018-01-30 13:15:00,21.32,21.37,21.31,21.33,80896.0,21.0366,21.0859,21.0267,21.0464,80896.0
2018-01-30 13:20:00,21.34,21.36,21.3,21.32,85804.0,21.0563,21.076,21.0168,21.0366,85804.0
2018-01-30 13:25:00,21.33,21.36,21.33,21.33,67724.0,21.0464,21.076,21.0464,21.0464,67724.0
2018-01-30 13:30:00,21.34,21.37,21.33,21.36,57224.0,21.0563,21.0859,21.0464,21.076,57224.0
2018-01-30 13:35:00,21.37,21.41,21.36,21.41,50004.0,21.0859,21.1254,21.076,21.1254,50004.0
2018-01-30 13:40:00,21.42,21.43,21.41,21.42,42344.0,21.1352,21.1451,21.1254,21.1352,42344.0
2018-01-30 13:45:00,21.44,21.46,21.43,21.45,22800.0,21.155,21.1747,21.1451,21.1648,22800.0
2018-01-30 13:50:00,21.44,21.47,21.44,21.46,61148.0,21.155,21.1846,21.155,21.1747,61148.0
2018-01-30 13:55:00,21.47,21.49,21.46,21.46,51024.0,21.1846,21.2043,21.1747,21.1747,51024.0
2018-01-30 14:00:00,21.46,21.48,21.46,21.47,56524.0,21.1747,21.1945,21.1747,21.1846,56524.0
2018-01-30 14:05:00,21.49,21.5,21.46,21.46,45052.0,21.2043,21.2142,21.1747,21.1747,45052.0
2018-01-30 14:10:00,21.46,21.53,21.45,21.51,22460.0,21.1747,21.2438,21.1648,21.2241,22460.0
2018-01-30 14:15:00,21.5,21.5,21.47,21.48,25900.0,21.2142,21.2142,21.1846,21.1945,25900.0
2018-01-30 14:20:00,21.48,21.48,21.46,21.48,19508.0,21.1945,21.1945,21.1747,21.1945,19508.0
2018-01-30 14:25:00,21.48,21.49,21.45,21.47,57040.0,21.1945,21.2043,21.1648,21.1846,57040.0
2018-01-30 14:30:00,21.46,21.46,21.37,21.38,80300.0,21.1747,21.1747,21.0859,21.0958,80300.0
2018-01-30 14:35:00,21.39,21.4,21.37,21.39,24400.0,21.1056,21.1155,21.0859,21.1056,24400.0
2018-01-30 14:40:00,21.36,21.39,21.36,21.39,13220.0,21.076,21.1056,21.076,21.1056,13220.0
2018-01-30 14:45:00,21.38,21.4,21.38,21.4,18080.0,21.0958,21.1155,21.0958,21.1155,18080.0
2018-01-30 14:50:00,21.39,21.42,21.36,21.42,60780.0,21.1056,21.1352,21.076,21.1352,60780.0
2018-01-30 14:55:00,21.41,21.41,21.39,21.4,34352.0,21.1254,21.1254,21.1056,21.1155,34352.0
2018-01-30 15:00:00,21.36,21.43,21.36,21.43,38800.0,21.076,21.1451,21.076,21.1451,38800.0
2018-01-30 15:05:00,21.42,21.43,21.39,21.42,10000.0,21.1352,21.1451,21.1056,21.1352,10000.0
2018-01-30 15:10:00,21.43,21.46,21.43,21.46,44292.0,21.1451,21.1747,21.1451,21.1747,44292.0
2018-01-30 15:15:00,21.47,21.48,21.47,21.48,23464.0,21.1846,21.1945,21.1846,21.1945,23464.0
2018-01-30 15:20:00,21.47,21.49,21.45,21.46,38776.0,21.1846,21.2043,21.1648,21.1747,38776.0
2018-01-30 15:25:00,21.47,21.49,21.47,21.49,8160.0,21.1846,21.2043,21.1846,21.2043,8160.0
2018-01-30 15:30:00,21.49,21.5,21.47,21.49,36000.0,21.2043,21.2142,21.1846,21.2043,36000.0
2018-01-30 15:35:00,21.5,21.53,21.5,21.5,49624.0,21.2142,21.2438,21.2142,21.2142,49624.0
2018-01-30 15:40:00,21.5,21.5,21.48,21.48,34000.0,21.2142,21.2142,21.1945,21.1945,34000.0
2018-01-30 15:45:00,21.5,21.52,21.48,21.48,57520.0,21.2142,21.2339,21.1945,21.1945,57520.0
2018-01-30 15:50:00,21.48,21.49,21.46,21.48,97492.0,21.1945,21.2043,21.1747,21.1945,97492.0
2018-01-30 15:55:00,21.48,21.5,21.43,21.45,189008.0,21.1945,21.2142,21.1451,21.1648,189008.0
2018-01-31 09:30:00,21.68,21.74,21.67,21.71,458508.0,21.3918,21.451,21.3819,21.4214,458508.0
2018-01-31 09:35:00,21.71,21.75,21.69,21.73,219012.0,21.4214,21.4609,21.4017,21.4411,219012.0
2018-01-31 09:40:00,21.72,21.75,21.72,21.75,113892.0,21.4313,21.4609,21.4313,21.4609,113892.0
2018-01-31 09:45:00,21.76,21.76,21.7,21.71,95800.0,21.4707,21.4707,21.4115,21.4214,95800.0
2018-01-31 09:50:00,21.72,21.73,21.7,21.72,59284.0,21.4313,21.4411,21.4115,21.4313,59284.0
2018-01-31 09:55:00,21.71,21.74,21.67,21.7,190940.0,21.4214,21.451,21.3819,21.4115,190940.0
2018-01-31 10:00:00,21.7,21.71,21.64,21.65,145420.0,21.4115,21.4214,21.3523,21.3622,145420.0
2018-01-31 10:05:00,21.64,21.7,21.64,21.68,112100.0,21.3523,21.4115,21.3523,21.3918,112100.0
2018-01-31 10:10:00,21.67,21.73,21.67,21.72,30260.0,21.3819,21.4411,21.3819,21.4313,30260.0
2018-01-31 10:15:00,21.72,21.74,21.71,21.73,68204.0,21.4313,21.451,21.4214,21.4411,68204.0
2018-01-31 10:20:00,21.73,21.73,21.72,21.73,33400.0,21.4411,21.4411,21.4313,21.4411,33400.0
2018-01-31 10:25:00,21.7,21.71,21.68,21.68,17200.0,21.4115,21.4214,21.3918,21.3918,17200.0
2018-01-31 10:30:00,21.71,21.73,21.68,21.73,21232.0,21.4214,21.4411,21.3918,21.4411,21232.0
2018-01-31 10:35:00,21.73,21.74,21.71,21.71,44920.0,21.4411,21.451,21.4214,21.4214,44920.0
2018-01-31 10:40:00,21.72,21.72,21.66,21.67,56176.0,21.4313,21.4313,21.3721,21.3819,56176.0
2018-01-31 10:45:00,21.65,21.68,21.63,21.68,88460.0,21.3622,21.3918,21.3425,21.3918,88460.0
2018-01-31 10:50:00,21.68,21.68,21.64,21.66,67960.0,21.3918,21.3918,21.3523,21.3721,67960.0
2018-01-31 10:55:00,21.66,21.66,21.59,21.61,115884.0,21.3721,21.3721,21.303,21.3227,115884.0
2018-01-31 11:00:00,21.63,21.63,21.6,21.62,39740.0,21.3425,21.3425,21.3129,21.3326,39740.0
2018-01-31 11:05:00,21.63,21.64,21.58,21.58,10672.0,21.3425,21.3523,21.2931,21.2931,10672.0
2018-01-31 11:10:00,21.58,21.61,21.56,21.61,72140.0,21.2931,21.3227,21.2734,21.3227,72140.0
2018-01-31 11:15:00,21.6,21.6,21.57,21.58,25624.0,21.3129,21.3129,21.2833,21.2931,25624.0
2018-01-31 11:20:00,21.57,21.58,21.53,21.57,106392.0,21.2833,21.2931,21.2438,21.2833,106392.0
2018-01-31 11:25:00,21.56,21.59,21.54,21.54,29536.0,21.2734,21.303,21.2537,21.2537,29536.0
2018-01-31 11:30:00,21.53,21.6,21.53,21.6,59600.0,21.2438,21.3129,21.2438,21.3129,59600.0
2018-01-31 11:35:00,21.59,21.6,21.59,21.6,25600.0,21.303,21.3129,21.303,21.3129,25600.0
2018-01-31 11:40:00,21.59,21.6,21.58,21.58,59396.0,21.303,21.3129,21.2931,21.2931,59396.0
2018-01-31 11:45:00,21.58,21.58,21.56,21.57,19944.0,21.2931,21.2931,21.2734,21.2833,19944.0
2018-01-31 11:50:00,21.57,21.57,21.51,21.52,12524.0,21.2833,21.2833,21.2241,21.2339,12524.0
2018-01-31 11:55:00,21.52,21.54,21.5,21.5,21076.0,21.2339,21.2537,21.2142,21.2142,21076.0
2018-01-31 12:00:00,21.51,21.54,21.49,21.53,42092.0,21.2241,21.2537,21.2043,21.2438,42092.0
2018-01-31 12:05:00,21.54,21.55,21.54,21.54,45404.0,21.2537,21.2635,21.2537,21.2537,45404.0
2018-01-31 12:10:00,21.55,21.56,21.55,21.56,8488.0,21.2635,21.2734,21.2635,21.2734,8488.0
2018-01-31 12:15:00,21.57,21.57,21.56,21.57,4000.0,21.2833,21.2833,21.2734,21.2833,4000.0
2018-01-31 12:20:00,21.57,21.63,21.57,21.61,45600.0,21.2833,21.3425,21.2833,21.3227,45600.0
2018-01-31 12:25:00,21.61,21.62,21.61,21.61,13944.0,21.3227,21.3326,21.3227,21.3227,13944.0
2018-01-31 12:30:00,21.61,21.61,21.61,21.61,1200.0,21.3227,21.3227,21.3227,21.3227,1200.0
2018-01-31 12:35:00,21.62,21.62,21.61,21.61,18928.0,21.3326,21.3326,21.3227,21.3227,18928.0
2018-01-31 12:40:00,21.62,21.63,21.59,21.61,34408.0,21.3326,21.3425,21.303,21.3227,34408.0
2018-01-31 12:45:00,21.61,21.61,21.59,21.6,4556.0,21.3227,21.3227,21.303,21.3129,4556.0
2018-01-31 12:50:00,21.6,21.61,21.59,21.6,30400.0,21.3129,21.3227,21.303,21.3129,30400.0
2018-01-31 12:55:00,21.61,21.61,21.6,21.61,7232.0,21.3227,21.3227,21.3129,21.3227,7232.0
2018-01-31 13:00:00,21.6,21.63,21.6,21.61,55520.0,21.3129,21.3425,21.3129,21.3227,55520.0
2018-01-31 13:05:00,21.62,21.64,21.61,21.62,24040.0,21.3326,21.3523,21.3227,21.3326,24040.0
2018-01-31 13:10:00,21.61,21.63,21.61,21.62,9000.0,21.3227,21.3425,21.3227,21.3326,9000.0
2018-01-31 13:15:00,21.61,21.62,21.6,21.62,43200.0,21.3227,21.3326,21.3129,21.3326,43200.0
2018-01-31 13:20:00,21.61,21.66,21.61,21.66,8344.0,21.3227,21.3721,21.3227,21.3721,8344.0
2018-01-31 13:25:00,21.66,21.66,21.65,21.65,50516.0,21.3721,21.3721,21.3622,21.3622,50516.0
2018-01-31 13:30:00,21.67,21.67,21.65,21.66,4168.0,21.3819,21.3819,21.3622,21.3721,4168.0
2018-01-31 13:35:00,21.65,21.66,21.62,21.63,35780.0,21.3622,21.3721,21.3326,21.3425,35780.0
2018-01-31 13:40:00,21.63,21.64,21.63,21.63,4652.0,21.3425,21.3523,21.3425,21.3425,4652.0
2018-01-31 13:45:00,21.63,21.63,21.61,21.63,18376.0,21.3425,21.3425,21.3227,21.3425,18376.0
2018-01-31 13:50:00,21.61,21.63,21.61,21.63,19600.0,21.3227,21.3425,21.3227,21.3425,19600.0
2018-01-31 13:55:00,21.62,21.64,21.61,21.61,6220.0,21.3326,21.3523,21.3227,21.3227,6220.0
2018-01-31 14:00:00,21.63,21.69,21.6,21.6,71520.0,21.3425,21.4017,21.3129,21.3129,71520.0
2018-01-31 14:05:00,21.6,21.63,21.59,21.63,55672.0,21.3129,21.3425,21.303,21.3425,55672.0
2018-01-31 14:10:00,21.64,21.64,21.59,21.6,76232.0,21.3523,21.3523,21.303,21.3129,76232.0
2018-01-31 14:15:00,21.59,21.62,21.58,21.62,13600.0,21.303,21.3326,21.2931,21.3326,13600.0
2018-01-31 14:20:00,21.6,21.6,21.5,21.5,74388.0,21.3129,21.3129,21.2142,21.2142,74388.0
2018-01-31 14:25:00,21.5,21.55,21.5,21.53,66640.0,21.2142,21.2635,21.2142,21.2438,66640.0
2018-01-31 14:30:00,21.53,21.57,21.53,21.56,35892.0,21.2438,21.2833,21.2438,21.2734,35892.0
2018-01-31 14:35:00,21.53,21.55,21.49,21.51,42144.0,21.2438,21.2635,21.2043,21.2241,42144.0
2018-01-31 14:40:00,21.51,21.56,21.51,21.53,41200.0,21.2241,21.2734,21.2241,21.2438,41200.0
2018-01-31 14:45:00,21.51,21.52,21.43,21.44,105704.0,21.2241,21.2339,21.1451,21.155,105704.0
2018-01-31 14:50:00,21.44,21.46,21.4,21.45,126232.0,21.155,21.1747,21.1155,21.1648,126232.0
2018-01-31 14:55:00,21.47,21.49,21.46,21.47,45776.0,21.1846,21.2043,21.1747,21.1846,45776.0
2018-01-31 15:00:00,21.47,21.48,21.39,21.42,88944.0,21.1846,21.1945,21.1056,21.1352,88944.0
2018-01-31 15:05:00,21.38,21.4,21.34,21.4,97368.0,21.0958,21.1155,21.0563,21.1155,97368.0
2018-01-31 15:10:00,21.4,21.43,21.4,21.4,78840.0,21.1155,21.1451,21.1155,21.1155,78840.0
2018-01-31 15:15:00,21.4,21.43,21.39,21.42,41192.0,21.1155,21.1451,21.1056,21.1352,41192.0
2018-01-31 15:20:00,21.43,21.46,21.42,21.46,38456.0,21.1451,21.1747,21.1352,21.1747,38456.0
2018-01-31 15:25:00,21.45,21.5,21.44,21.49,75464.0,21.1648,21.2142,21.155,21.2043,75464.0
2018-01-31 15:30:00,21.49,21.52,21.49,21.52,89200.0,21.2043,21.2339,21.2043,21.2339,89200.0
2018-01-31 15:35:00,21.52,21.58,21.5,21.56,110220.0,21.2339,21.2931,21.2142,21.2734,110220.0
2018-01-31 15:40:00,21.57,21.63,21.56,21.61,73920.0,21.2833,21.3425,21.2734,21.3227,73920.0
2018-01-31 15:45:00,21.61,21.64,21.58,21.58,80904.0,21.3227,21.3523,21.2931,21.2931,80904.0
2018-01-31 15:50:00,21.57,21.57,21.52,21.54,149896.0,21.2833,21.2833,21.2339,21.2537,149896.0
2018-01-31 15:55:00,21.54,21.59,21.52,21.59,274628.0,21.2537,21.303,21.2339,21.303,274628.0
2018-02-01 09:30:00,21.28,21.43,21.28,21.41,376124.0,20.9971,21.1451,20.9971,21.1254,376124.0
2018-02-01 09:35:00,21.4,21.49,21.4,21.45,158736.0,21.1155,21.2043,21.1155,21.1648,158736.0
2018-02-01 09:40:00,21.46,21.46,21.38,21.4,72856.0,21.1747,21.1747,21.0958,21.1155,72856.0
2018-02-01 09:45:00,21.41,21.43,21.35,21.39,72800.0,21.1254,21.1451,21.0662,21.1056,72800.0
2018-02-01 09:50:00,21.39,21.47,21.39,21.47,84180.0,21.1056,21.1846,21.1056,21.1846,84180.0
2018-02-01 09:55:00,21.45,21.54,21.45,21.51,119780.0,21.1648,21.2537,21.1648,21.2241,119780.0
2018-02-01 10:00:00,21.5,21.57,21.49,21.54,66584.0,21.2142,21.2833,21.2043,21.2537,66584.0
2018-02-01 10:05:00,21.56,21.56,21.5,21.52,31900.0,21.2734,21.2734,21.2142,21.2339,31900.0
2018-02-01 10:10:00,21.53,21.54,21.5,21.52,42688.0,21.2438,21.2537,21.2142,21.2339,42688.0
2018-02-01 10:15:00,21.53,21.56,21.51,21.56,21372.0,21.2438,21.2734,21.2241,21.2734,21372.0
2018-02-01 10:20:00,21.57,21.58,21.54,21.55,21360.0,21.2833,21.2931,21.2537,21.2635,21360.0
2018-02-01 10:25:00,21.54,21.54,21.48,21.48,74976.0,21.2537,21.2537,21.1945,21.1945,74976.0
2018-02-01 10:30:00,21.48,21.5,21.46,21.5,67620.0,21.1945,21.2142,21.1747,21.2142,67620.0
2018-02-01 10:35:00,21.49,21.58,21.49,21.58,32920.0,21.2043,21.2931,21.2043,21.2931,32920.0
2018-02-01 10:40:00,21.58,21.6,21.57,21.58,54752.0,21.2931,21.3129,21.2833,21.2931,54752.0
2018-02-01 10:45:00,21.57,21.61,21.57,21.6,32988.0,21.2833,21.3227,21.2833,21.3129,32988.0
2018-02-01 10:50:00,21.63,21.64,21.6,21.63,41736.0,21.3425,21.3523,21.3129,21.3425,41736.0
2018-02-01 10:55:00,21.63,21.63,21.6,21.61,57648.0,21.3425,21.3425,21.3129,21.3227,57648.0
2018-02-01 11:00:00,21.61,21.64,21.59,21.59,47560.0,21.3227,21.3523,21.303,21.303,47560.0
2018-02-01 11:05:00,21.57,21.58,21.55,21.55,45520.0,21.2833,21.2931,21.2635,21.2635,45520.0
2018-02-01 11:10:00,21.55,21.56,21.52,21.55,53800.0,21.2635,21.2734,21.2339,21.2635,53800.0
2018-02-01 11:15:00,21.56,21.59,21.56,21.58,71220.0,21.2734,21.303,21.2734,21.2931,71220.0
2018-02-01 11:20:00,21.56,21.57,21.53,21.53,11280.0,21.2734,21.2833,21.2438,21.2438,11280.0
2018-02-01 11:25:00,21.52,21.53,21.5,21.51,26032.0,21.2339,21.2438,21.2142,21.2241,26032.0
2018-02-01 11:30:00,21.51,21.57,21.51,21.56,56832.0,21.2241,21.2833,21.2241,21.2734,56832.0
2018-02-01 11:35:00,21.56,21.58,21.53,21.57,73248.0,21.2734,21.2931,21.2438,21.2833,73248.0
2018-02-01 11:40:00,21.57,21.63,21.56,21.62,79476.0,21.2833,21.3425,21.2734,21.3326,79476.0
2018-02-01 11:45:00,21.62,21.63,21.61,21.61,58164.0,21.3326,21.3425,21.3227,21.3227,58164.0
2018-02-01 11:50:00,21.62,21.63,21.61,21.62,18132.0,21.3326,21.3425,21.3227,21.3326,18132.0
2018-02-01 11:55:00,21.61,21.63,21.61,21.62,29444.0,21.3227,21.3425,21.3227,21.3326,29444.0
2018-02-01 12:00:00,21.63,21.65,21.58,21.6,34444.0,21.3425,21.3622,21.2931,21.3129,34444.0
2018-02-01 12:05:00,21.6,21.61,21.58,21.59,25156.0,21.3129,21.3227,21.2931,21.303,25156.0
2018-02-01 12:10:00,21.59,21.6,21.57,21.58,24380.0,21.303,21.3129,21.2833,21.2931,24380.0
2018-02-01 12:15:00,21.59,21.61,21.58,21.61,21728.0,21.303,21.3227,21.2931,21.3227,21728.0
2018-02-01 12:20:00,21.61,21.64,21.61,21.61,42324.0,21.3227,21.3523,21.3227,21.3227,42324.0
2018-02-01 12:25:00,21.61,21.61,21.58,21.59,32800.0,21.3227,21.3227,21.2931,21.303,32800.0
2018-02-01 12:30:00,21.61,21.63,21.61,21.62,18028.0,21.3227,21.3425,21.3227,21.3326,18028.0
2018-02-01 12:35:00,21.63,21.64,21.62,21.63,8000.0,21.3425,21.3523,21.3326,21.3425,8000.0
2018-02-01 12:40:00,21.62,21.62,21.61,21.61,7800.0,21.3326,21.3326,21.3227,21.3227,7800.0
2018-02-01 12:45:00,21.61,21.61,21.6,21.61,15800.0,21.3227,21.3227,21.3129,21.3227,15800.0
2018-02-01 12:50:00,21.61,21.61,21.59,21.61,18660.0,21.3227,21.3227,21.303,21.3227,18660.0
2018-02-01 12:55:00,21.61,21.61,21.6,21.61,10040.0,21.3227,21.3227,21.3129,21.3227,10040.0
2018-02-01 13:00:00,21.63,21.66,21.62,21.64,70788.0,21.3425,21.3721,21.3326,21.3523,70788.0
2018-02-01 13:05:00,21.66,21.69,21.66,21.67,69904.0,21.3721,21.4017,21.3721,21.3819,69904.0
2018-02-01 13:10:00,21.66,21.68,21.66,21.67,13984.0,21.3721,21.3918,21.3721,21.3819,13984.0
2018-02-01 13:15:00,21.66,21.67,21.66,21.66,10600.0,21.3721,21.3819,21.3721,21.3721,10600.0
2018-02-01 13:20:00,21.66,21.66,21.65,21.65,17840.0,21.3721,21.3721,21.3622,21.3622,17840.0
2018-02-01 13:25:00,21.66,21.68,21.66,21.67,22248.0,21.3721,21.3918,21.3721,21.3819,22248.0
2018-02-01 13:30:00,21.66,21.66,21.63,21.63,32000.0,21.3721,21.3721,21.3425,21.3425,32000.0
2018-02-01 13:35:00,21.63,21.63,21.59,21.6,7600.0,21.3425,21.3425,21.303,21.3129,7600.0
2018-02-01 13:40:00,21.6,21.6,21.56,21.57,43000.0,21.3129,21.3129,21.2734,21.2833,43000.0
2018-02-01 13:45:00,21.57,21.57,21.53,21.55,22948.0,21.2833,21.2833,21.2438,21.2635,22948.0
2018-02-01 13:50:00,21.55,21.55,21.48,21.48,70360.0,21.2635,21.2635,21.1945,21.1945,70360.0
2018-02-01 13:55:00,21.49,21.49,21.46,21.46,90216.0,21.2043,21.2043,21.1747,21.1747,90216.0
2018-02-01 14:00:00,21.46,21.49,21.41,21.47,131400.0,21.1747,21.2043,21.1254,21.1846,131400.0
2018-02-01 14:05:00,21.47,21.47,21.43,21.44,11656.0,21.1846,21.1846,21.1451,21.155,11656.0
2018-02-01 14:10:00,21.41,21.44,21.4,21.4,56424.0,21.1254,21.155,21.1155,21.1155,56424.0
2018-02-01 14:15:00,21.42,21.43,21.39,21.39,46160.0,21.1352,21.1451,21.1056,21.1056,46160.0
2018-02-01 14:20:00,21.41,21.41,21.29,21.34,143832.0,21.1254,21.1254,21.007,21.0563,143832.0
2018-02-01 14:25:00,21.33,21.39,21.33,21.39,72432.0,21.0464,21.1056,21.0464,21.1056,72432.0
2018-02-01 14:30:00,21.39,21.39,21.33,21.33,47800.0,21.1056,21.1056,21.0464,21.0464,47800.0
2018-02-01 14:35:00,21.34,21.4,21.33,21.39,97488.0,21.0563,21.1155,21.0464,21.1056,97488.0
2018-02-01 14:40:00,21.39,21.41,21.39,21.39,40360.0,21.1056,21.1254,21.1056,21.1056,40360.0
2018-02-01 14:45:00,21.41,21.43,21.41,21.43,87128.0,21.1254,21.1451,21.1254,21.1451,87128.0
2018-02-01 14:50:00,21.43,21.45,21.43,21.44,35200.0,21.1451,21.1648,21.1451,21.155,35200.0
2018-02-01 14:55:00,21.45,21.46,21.45,21.45,8400.0,21.1648,21.1747,21.1648,21.1648,8400.0
2018-02-01 15:00:00,21.45,21.47,21.44,21.44,27400.0,21.1648,21.1846,21.155,21.155,27400.0
2018-02-01 15:05:00,21.43,21.46,21.4,21.45,54000.0,21.1451,21.1747,21.1155,21.1648,54000.0
2018-02-01 15:10:00,21.46,21.46,21.43,21.43,6800.0,21.1747,21.1747,21.1451,21.1451,6800.0
2018-02-01 15:15:00,21.42,21.43,21.38,21.38,3600.0,21.1352,21.1451,21.0958,21.0958,3600.0
2018-02-01 15:20:00,21.38,21.39,21.35,21.36,40292.0,21.0958,21.1056,21.0662,21.076,40292.0
2018-02-01 15:25:00,21.37,21.37,21.3,21.3,65956.0,21.0859,21.0859,21.0168,21.0168,65956.0
2018-02-01 15:30:00,21.29,21.29,21.18,21.22,299660.0,21.007,21.007,20.8984,20.9379,299660.0
2018-02-01 15:35:00,21.23,21.24,21.15,21.16,227756.0,20.9478,20.9576,20.8688,20.8787,227756.0
2018-02-01 15:40:00,21.16,21.17,21.11,21.16,409320.0,20.8787,20.8886,20.8294,20.8787,409320.0
2018-02-01 15:45:00,21.16,21.26,21.16,21.25,170652.0,20.8787,20.9774,20.8787,20.9675,170652.0
2018-02-01 15:50:00,21.25,21.32,21.25,21.28,177580.0,20.9675,21.0366,20.9675,20.9971,177580.0
2018-02-01 15:55:00,21.27,21.28,21.25,21.25,272076.0,20.9872,20.9971,20.9675,20.9675,272076.0
2018-02-02 09:30:00,21.09,21.13,21.02,21.11,515088.0,20.8096,20.8491,20.7406,20.8294,515088.0
2018-02-02 09:35:00,21.1,21.17,21.09,21.09,151560.0,20.8195,20.8886,20.8096,20.8096,151560.0
2018-02-02 09:40:00,21.1,21.1,21.02,21.05,246280.0,20.8195,20.8195,20.7406,20.7702,246280.0
2018-02-02 09:45:00,21.05,21.1,20.97,20.98,313936.0,20.7702,20.8195,20.6912,20.7011,313936.0
2018-02-02 09:50:00,20.98,20.98,20.83,20.83,837160.0,20.7011,20.7011,20.5531,20.5531,837160.0
2018-02-02 09:55:00,20.83,20.9,20.81,20.89,169980.0,20.5531,20.6222,20.5334,20.6123,169980.0
2018-02-02 10:00:00,20.9,20.9,20.68,20.69,642892.0,20.6222,20.6222,20.4051,20.415,642892.0
2018-02-02 10:05:00,20.69,20.75,20.61,20.75,1097552.0,20.415,20.4742,20.336,20.4742,1097552.0
2018-02-02 10:10:00,20.74,20.82,20.7,20.81,453920.0,20.4643,20.5432,20.4248,20.5334,453920.0
2018-02-02 10:15:00,20.8,20.83,20.78,20.8,181908.0,20.5235,20.5531,20.5038,20.5235,181908.0
2018-02-02 10:20:00,20.81,20.86,20.76,20.84,153500.0,20.5334,20.5827,20.484,20.563,153500.0
2018-02-02 10:25:00,20.84,20.88,20.84,20.88,92932.0,20.563,20.6024,20.563,20.6024,92932.0
2018-02-02 10:30:00,20.89,20.89,20.82,20.87,91480.0,20.6123,20.6123,20.5432,20.5926,91480.0
2018-02-02 10:35:00,20.86,20.94,20.86,20.93,132028.0,20.5827,20.6616,20.5827,20.6518,132028.0
2018-02-02 10:40:00,20.93,20.99,20.93,20.96,114236.0,20.6518,20.711,20.6518,20.6814,114236.0
2018-02-02 10:45:00,20.96,20.96,20.92,20.95,68760.0,20.6814,20.6814,20.6419,20.6715,68760.0
2018-02-02 10:50:00,20.94,20.99,20.94,20.97,96540.0,20.6616,20.711,20.6616,20.6912,96540.0
2018-02-02 10:55:00,20.94,20.95,20.9,20.93,95544.0,20.6616,20.6715,20.6222,20.6518,95544.0
2018-02-02 11:00:00,20.93,20.93,20.87,20.87,76832.0,20.6518,20.6518,20.5926,20.5926,76832.0
2018-02-02 11:05:00,20.87,20.92,20.87,20.92,23800.0,20.5926,20.6419,20.5926,20.6419,23800.0
2018-02-02 11:10:00,20.92,20.99,20.91,20.98,63280.0,20.6419,20.711,20.632,20.7011,63280.0
2018-02-02 11:15:00,20.98,20.98,20.85,20.86,73768.0,20.7011,20.7011,20.5728,20.5827,73768.0
2018-02-02 11:20:00,20.86,20.88,20.84,20.84,84280.0,20.5827,20.6024,20.563,20.563,84280.0
2018-02-02 11:25:00,20.84,20.9,20.83,20.85,82400.0,20.563,20.6222,20.5531,20.5728,82400.0
2018-02-02 11:30:00,20.86,20.86,20.8,20.81,121760.0,20.5827,20.5827,20.5235,20.5334,121760.0
2018-02-02 11:35:00,20.81,20.84,20.79,20.84,72196.0,20.5334,20.563,20.5136,20.563,72196.0
2018-02-02 11:40:00,20.84,20.87,20.83,20.83,50748.0,20.563,20.5926,20.5531,20.5531,50748.0
2018-02-02 11:45:00,20.83,20.86,20.81,20.84,62656.0,20.5531,20.5827,20.5334,20.563,62656.0
2018-02-02 11:50:00,20.83,20.88,20.83,20.88,49772.0,20.5531,20.6024,20.5531,20.6024,49772.0
2018-02-02 11:55:00,20.88,20.88,20.76,20.76,214304.0,20.6024,20.6024,20.484,20.484,214304.0
2018-02-02 12:00:00,20.76,20.78,20.72,20.74,163484.0,20.484,20.5038,20.4446,20.4643,163484.0
2018-02-02 12:05:00,20.75,20.76,20.72,20.75,133472.0,20.4742,20.484,20.4446,20.4742,133472.0
2018-02-02 12:10:00,20.75,20.8,20.74,20.79,78284.0,20.4742,20.5235,20.4643,20.5136,78284.0
2018-02-02 12:15:00,20.8,20.86,20.8,20.86,88880.0,20.5235,20.5827,20.5235,20.5827,88880.0
2018-02-02 12:20:00,20.86,20.88,20.84,20.86,63768.0,20.5827,20.6024,20.563,20.5827,63768.0
2018-02-02 12:25:00,20.88,20.95,20.87,20.94,113032.0,20.6024,20.6715,20.5926,20.6616,113032.0
2018-02-02 12:30:00,20.95,20.95,20.9,20.93,153068.0,20.6715,20.6715,20.6222,20.6518,153068.0
2018-02-02 12:35:00,20.93,20.95,20.92,20.92,32660.0,20.6518,20.6715,20.6419,20.6419,32660.0
2018-02-02 12:40:00,20.93,20.96,20.91,20.96,92428.0,20.6518,20.6814,20.632,20.6814,92428.0
2018-02-02 12:45:00,20.95,20.95,20.88,20.9,69536.0,20.6715,20.6715,20.6024,20.6222,69536.0
2018-02-02 12:50:00,20.89,20.9,20.87,20.87,87336.0,20.6123,20.6222,20.5926,20.5926,87336.0
2018-02-02 12:55:00,20.86,20.9,20.85,20.85,49400.0,20.5827,20.6222,20.5728,20.5728,49400.0
2018-02-02 13:00:00,20.85,20.85,20.82,20.83,47856.0,20.5728,20.5728,20.5432,20.5531,47856.0
2018-02-02 13:05:00,20.82,20.84,20.81,20.82,47600.0,20.5432,20.563,20.5334,20.5432,47600.0
2018-02-02 13:10:00,20.8,20.84,20.8,20.83,41900.0,20.5235,20.563,20.5235,20.5531,41900.0
2018-02-02 13:15:00,20.82,20.84,20.79,20.79,33860.0,20.5432,20.563,20.5136,20.5136,33860.0
2018-02-02 13:20:00,20.79,20.79,20.69,20.69,150608.0,20.5136,20.5136,20.415,20.415,150608.0
2018-02-02 13:25:00,20.69,20.76,20.67,20.76,272656.0,20.415,20.484,20.3952,20.484,272656.0
2018-02-02 13:30:00,20.76,20.79,20.75,20.78,56880.0,20.484,20.5136,20.4742,20.5038,56880.0
2018-02-02 13:35:00,20.78,20.78,20.74,20.74,23996.0,20.5038,20.5038,20.4643,20.4643,23996.0
2018-02-02 13:40:00,20.73,20.73,20.69,20.72,245828.0,20.4544,20.4544,20.415,20.4446,245828.0
2018-02-02 13:45:00,20.71,20.74,20.68,20.68,118464.0,20.4347,20.4643,20.4051,20.4051,118464.0
2018-02-02 13:50:00,20.69,20.74,20.69,20.74,79688.0,20.415,20.4643,20.415,20.4643,79688.0
2018-02-02 13:55:00,20.73,20.78,20.73,20.75,270232.0,20.4544,20.5038,20.4544,20.4742,270232.0
2018-02-02 14:00:00,20.75,20.76,20.7,20.71,80180.0,20.4742,20.484,20.4248,20.4347,80180.0
2018-02-02 14:05:00,20.71,20.73,20.68,20.71,98856.0,20.4347,20.4544,20.4051,20.4347,98856.0
2018-02-02 14:10:00,20.7,20.7,20.65,20.68,78584.0,20.4248,20.4248,20.3755,20.4051,78584.0
2018-02-02 14:15:00,20.68,20.7,20.61,20.64,162780.0,20.4051,20.4248,20.336,20.3656,162780.0
2018-02-02 14:20:00,20.64,20.67,20.61,20.63,207036.0,20.3656,20.3952,20.336,20.3558,207036.0
2018-02-02 14:25:00,20.66,20.66,20.58,20.6,378316.0,20.3854,20.3854,20.3064,20.3261,378316.0
2018-02-02 14:30:00,20.6,20.72,20.59,20.71,201476.0,20.3261,20.4446,20.3163,20.4347,201476.0
2018-02-02 14:35:00,20.71,20.74,20.66,20.66,46644.0,20.4347,20.4643,20.3854,20.3854,46644.0
2018-02-02 14:40:00,20.67,20.72,20.65,20.72,72240.0,20.3952,20.4446,20.3755,20.4446,72240.0
2018-02-02 14:45:00,20.71,20.71,20.62,20.64,114468.0,20.4347,20.4347,20.3459,20.3656,114468.0
2018-02-02 14:50:00,20.63,20.63,20.56,20.62,272096.0,20.3558,20.3558,20.2867,20.3459,272096.0
2018-02-02 14:55:00,20.61,20.61,20.5,20.56,128472.0,20.336,20.336,20.2275,20.2867,128472.0
2018-02-02 15:00:00,20.55,20.58,20.49,20.5,293156.0,20.2768,20.3064,20.2176,20.2275,293156.0
2018-02-02 15:05:00,20.49,20.5,20.41,20.42,281256.0,20.2176,20.2275,20.1387,20.1485,281256.0
2018-02-02 15:10:00,20.44,20.54,20.43,20.52,109324.0,20.1683,20.2669,20.1584,20.2472,109324.0
2018-02-02 15:15:00,20.52,20.63,20.51,20.56,158452.0,20.2472,20.3558,20.2373,20.2867,158452.0
2018-02-02 15:20:00,20.57,20.63,20.57,20.6,292352.0,20.2965,20.3558,20.2965,20.3261,292352.0
2018-02-02 15:25:00,20.61,20.63,20.54,20.54,65548.0,20.336,20.3558,20.2669,20.2669,65548.0
2018-02-02 15:30:00,20.54,20.54,20.48,20.52,157464.0,20.2669,20.2669,20.2077,20.2472,157464.0
2018-02-02 15:35:00,20.52,20.58,20.5,20.56,81232.0,20.2472,20.3064,20.2275,20.2867,81232.0
2018-02-02 15:40:00,20.55,20.55,20.48,20.5,92328.0,20.2768,20.2768,20.2077,20.2275,92328.0
2018-02-02 15:45:00,20.49,20.49,20.43,20.43,90468.0,20.2176,20.2176,20.1584,20.1584,90468.0
2018-02-02 15:50:00,20.44,20.49,20.41,20.42,179520.0,20.1683,20.2176,20.1387,20.1485,179520.0
2018-02-02 15:55:00,20.41,20.43,20.36,20.38,505372.0,20.1387,20.1584,20.0893,20.1091,505372.0
2018-02-05 09:30:00,20.0,20.11,19.88,20.09,798868.0,19.7341,19.8427,19.6157,19.8229,798868.0
2018-02-05 09:35:00,20.09,20.14,20.03,20.07,410144.0,19.8229,19.8723,19.7637,19.8032,410144.0
2018-02-05 09:40:00,20.06,20.11,20.01,20.02,220576.0,19.7933,19.8427,19.744,19.7539,220576.0
2018-02-05 09:45:00,20.03,20.13,20.02,20.13,124968.0,19.7637,19.8624,19.7539,19.8624,124968.0
2018-02-05 09:50:00,20.14,20.18,20.12,20.15,151692.0,19.8723,19.9117,19.8525,19.8821,151692.0
2018-02-05 09:55:00,20.15,20.25,20.15,20.25,140516.0,19.8821,19.9808,19.8821,19.9808,140516.0
2018-02-05 10:00:00,20.25,20.3,20.18,20.29,185840.0,19.9808,20.0301,19.9117,20.0203,185840.0
2018-02-05 10:05:00,20.29,20.38,20.25,20.38,169500.0,20.0203,20.1091,19.9808,20.1091,169500.0
2018-02-05 10:10:00,20.38,20.52,20.37,20.51,186552.0,20.1091,20.2472,20.0992,20.2373,186552.0
2018-02-05 10:15:00,20.5,20.55,20.46,20.52,335276.0,20.2275,20.2768,20.188,20.2472,335276.0
2018-02-05 10:20:00,20.52,20.63,20.5,20.63,383792.0,20.2472,20.3558,20.2275,20.3558,383792.0
2018-02-05 10:25:00,20.64,20.67,20.59,20.61,209984.0,20.3656,20.3952,20.3163,20.336,209984.0
2018-02-05 10:30:00,20.61,20.61,20.5,20.51,174148.0,20.336,20.336,20.2275,20.2373,174148.0
2018-02-05 10:35:00,20.5,20.55,20.47,20.49,125908.0,20.2275,20.2768,20.1979,20.2176,125908.0
2018-02-05 10:40:00,20.48,20.58,20.48,20.55,198580.0,20.2077,20.3064,20.2077,20.2768,198580.0
2018-02-05 10:45:00,20.58,20.64,20.57,20.58,104520.0,20.3064,20.3656,20.2965,20.3064,104520.0
2018-02-05 10:50:00,20.55,20.57,20.52,20.53,30664.0,20.2768,20.2965,20.2472,20.2571,30664.0
2018-02-05 10:55:00,20.54,20.56,20.48,20.5,126824.0,20.2669,20.2867,20.2077,20.2275,126824.0
2018-02-05 11:00:00,20.5,20.56,20.49,20.5,130388.0,20.2275,20.2867,20.2176,20.2275,130388.0
2018-02-05 11:05:00,20.5,20.54,20.49,20.5,60948.0,20.2275,20.2669,20.2176,20.2275,60948.0
2018-02-05 11:10:00,20.5,20.52,20.46,20.46,71684.0,20.2275,20.2472,20.188,20.188,71684.0
2018-02-05 11:15:00,20.46,20.48,20.41,20.41,103024.0,20.188,20.2077,20.1387,20.1387,103024.0
2018-02-05 11:20:00,20.42,20.45,20.37,20.43,67720.0,20.1485,20.1781,20.0992,20.1584,67720.0
2018-02-05 11:25:00,20.43,20.45,20.39,20.4,99580.0,20.1584,20.1781,20.1189,20.1288,99580.0
2018-02-05 11:30:00,20.38,20.38,20.35,20.35,60048.0,20.1091,20.1091,20.0795,20.0795,60048.0
2018-02-05 11:35:00,20.36,20.37,20.33,20.34,94348.0,20.0893,20.0992,20.0597,20.0696,94348.0
2018-02-05 11:40:00,20.32,20.33,20.29,20.3,361784.0,20.0499,20.0597,20.0203,20.0301,361784.0
2018-02-05 11:45:00,20.3,20.31,20.24,20.24,159680.0,20.0301,20.04,19.9709,19.9709,159680.0
2018-02-05 11:50:00,20.24,20.3,20.24,20.27,112216.0,19.9709,20.0301,19.9709,20.0005,112216.0
2018-02-05 11:55:00,20.27,20.36,20.27,20.36,20468.0,20.0005,20.0893,20.0005,20.0893,20468.0
2018-02-05 12:00:00,20.35,20.35,20.28,20.3,12532.0,20.0795,20.0795,20.0104,20.0301,12532.0
2018-02-05 12:05:00,20.25,20.27,20.22,20.22,65252.0,19.9808,20.0005,19.9512,19.9512,65252.0
2018-02-05 12:10:00,20.2,20.24,20.18,20.21,53968.0,19.9315,19.9709,19.9117,19.9413,53968.0
2018-02-05 12:15:00,20.21,20.22,20.14,20.14,74772.0,19.9413,19.9512,19.8723,19.8723,74772.0
2018-02-05 12:20:00,20.15,20.18,20.11,20.12,220856.0,19.8821,19.9117,19.8427,19.8525,220856.0
2018-02-05 12:25:00,20.12,20.22,20.12,20.19,85852.0,19.8525,19.9512,19.8525,19.9216,85852.0
2018-02-05 12:30:00,20.18,20.26,20.18,20.25,56796.0,19.9117,19.9907,19.9117,19.9808,56796.0
2018-02-05 12:35:00,20.24,20.24,20.17,20.2,13072.0,19.9709,19.9709,19.9019,19.9315,13072.0
2018-02-05 12:40:00,20.19,20.29,20.19,20.29,45992.0,19.9216,20.0203,19.9216,20.0203,45992.0
2018-02-05 12:45:00,20.28,20.3,20.25,20.3,63600.0,20.0104,20.0301,19.9808,20.0301,63600.0
2018-02-05 12:50:00,20.29,20.31,20.29,20.29,39032.0,20.0203,20.04,20.0203,20.0203,39032.0
2018-02-05 12:55:00,20.27,20.32,20.22,20.22,37312.0,20.0005,20.0499,19.9512,19.9512,37312.0
2018-02-05 13:00:00,20.21,20.21,20.08,20.08,220500.0,19.9413,19.9413,19.8131,19.8131,220500.0
2018-02-05 13:05:00,20.06,20.12,20.05,20.05,189892.0,19.7933,19.8525,19.7835,19.7835,189892.0
2018-02-05 13:10:00,20.05,20.1,20.03,20.05,119528.0,19.7835,19.8328,19.7637,19.7835,119528.0
2018-02-05 13:15:00,20.04,20.08,19.97,19.97,210284.0,19.7736,19.8131,19.7045,19.7045,210284.0
2018-02-05 13:20:00,19.96,20.03,19.95,20.03,104964.0,19.6947,19.7637,19.6848,19.7637,104964.0
2018-02-05 13:25:00,20.02,20.03,19.93,20.01,152120.0,19.7539,19.7637,19.6651,19.744,152120.0
2018-02-05 13:30:00,20.01,20.09,20.01,20.02,113008.0,19.744,19.8229,19.744,19.7539,113008.0
2018-02-05 13:35:00,20.01,20.04,19.97,19.97,113612.0,19.744,19.7736,19.7045,19.7045,113612.0
2018-02-05 13:40:00,19.99,20.06,19.98,20.0,84728.0,19.7243,19.7933,19.7144,19.7341,84728.0
2018-02-05 13:45:00,20.02,20.06,20.0,20.05,49480.0,19.7539,19.7933,19.7341,19.7835,49480.0
2018-02-05 13:50:00,20.05,20.11,20.03,20.11,34880.0,19.7835,19.8427,19.7637,19.8427,34880.0
2018-02-05 13:55:00,20.11,20.23,20.11,20.21,142092.0,19.8427,19.9611,19.8427,19.9413,142092.0
2018-02-05 14:00:00,20.21,20.21,20.11,20.15,111548.0,19.9413,19.9413,19.8427,19.8821,111548.0
2018-02-05 14:05:00,20.13,20.15,20.05,20.06,96844.0,19.8624,19.8821,19.7835,19.7933,96844.0
2018-02-05 14:10:00,20.05,20.09,20.05,20.07,16448.0,19.7835,19.8229,19.7835,19.8032,16448.0
2018-02-05 14:15:00,20.03,20.04,19.94,19.98,110280.0,19.7637,19.7736,19.6749,19.7144,110280.0
2018-02-05 14:20:00,19.95,19.98,19.88,19.88,100720.0,19.6848,19.7144,19.6157,19.6157,100720.0
2018-02-05 14:25:00,19.9,19.93,19.88,19.92,212580.0,19.6355,19.6651,19.6157,19.6552,212580.0
2018-02-05 14:30:00,19.9,19.9,19.8,19.81,297064.0,19.6355,19.6355,19.5368,19.5467,297064.0
2018-02-05 14:35:00,19.85,19.87,19.81,19.84,166108.0,19.5861,19.6059,19.5467,19.5763,166108.0
2018-02-05 14:40:00,19.85,19.91,19.82,19.84,102040.0,19.5861,19.6453,19.5565,19.5763,102040.0
2018-02-05 14:45:00,19.86,19.9,19.76,19.77,320880.0,19.596,19.6355,19.4973,19.5072,320880.0
2018-02-05 14:50:00,19.76,19.76,19.66,19.66,307800.0,19.4973,19.4973,19.3986,19.3986,307800.0
2018-02-05 14:55:00,19.65,19.68,19.52,19.57,397860.0,19.3888,19.4184,19.2605,19.3098,397860.0
2018-02-05 15:00:00,19.57,19.63,19.39,19.4,653144.0,19.3098,19.369,19.1322,19.1421,653144.0
2018-02-05 15:05:00,19.41,19.48,19.0,19.02,824664.0,19.152,19.221,18.7474,18.7672,824664.0
2018-02-05 15:10:00,19.02,19.3,18.79,19.29,917636.0,18.7672,19.0434,18.5402,19.0336,917636.0
2018-02-05 15:15:00,19.32,19.58,19.3,19.4,676432.0,19.0632,19.3197,19.0434,19.1421,676432.0
2018-02-05 15:20:00,19.39,19.55,19.28,19.53,212324.0,19.1322,19.2901,19.0237,19.2704,212324.0
2018-02-05 15:25:00,19.54,19.66,19.45,19.61,158196.0,19.2802,19.3986,19.1914,19.3493,158196.0
2018-02-05 15:30:00,19.6,19.66,19.43,19.55,335640.0,19.3394,19.3986,19.1717,19.2901,335640.0
2018-02-05 15:35:00,19.52,19.58,19.31,19.31,177876.0,19.2605,19.3197,19.0533,19.0533,177876.0
2018-02-05 15:40:00,19.29,19.41,19.18,19.35,175760.0,19.0336,19.152,18.925,19.0928,175760.0
2018-02-05 15:45:00,19.35,19.36,18.99,18.99,401928.0,19.0928,19.1026,18.7376,18.7376,401928.0
2018-02-05 15:50:00,18.99,19.08,18.86,18.86,278092.0,18.7376,18.8264,18.6093,18.6093,278092.0
2018-02-05 15:55:00,18.89,19.09,18.77,18.79,680868.0,18.6389,18.8362,18.5205,18.5402,680868.0
2018-02-06 09:30:00,18.25,18.65,18.07,18.65,1538488.0,18.0074,18.4021,17.8298,18.4021,1538488.0
2018-02-06 09:35:00,18.65,18.9,18.65,18.87,711940.0,18.4021,18.6487,18.4021,18.6191,711940.0
2018-02-06 09:40:00,18.86,19.05,18.75,18.84,505768.0,18.6093,18.7968,18.5007,18.5895,505768.0
2018-02-06 09:45:00,18.86,19.08,18.86,18.99,224000.0,18.6093,18.8264,18.6093,18.7376,224000.0
2018-02-06 09:50:00,19.0,19.38,18.97,19.38,296940.0,18.7474,19.1224,18.7178,19.1224,296940.0
2018-02-06 09:55:00,19.33,19.38,18.93,19.05,268804.0,19.073,19.1224,18.6783,18.7968,268804.0
2018-02-06 10:00:00,19.06,19.32,19.05,19.31,216828.0,18.8066,19.0632,18.7968,19.0533,216828.0
2018-02-06 10:05:00,19.32,19.39,19.02,19.05,174924.0,19.0632,19.1322,18.7672,18.7968,174924.0
2018-02-06 10:10:00,19.05,19.21,18.96,18.99,225916.0,18.7968,18.9546,18.708,18.7376,225916.0
2018-02-06 10:15:00,18.97,19.01,18.64,18.79,459128.0,18.7178,18.7573,18.3922,18.5402,459128.0
2018-02-06 10:20:00,18.81,18.94,18.56,18.73,227260.0,18.5599,18.6882,18.3133,18.481,227260.0
2018-02-06 10:25:00,18.69,18.82,18.56,18.69,216684.0,18.4415,18.5698,18.3133,18.4415,216684.0
2018-02-06 10:30:00,18.71,18.74,18.53,18.55,218688.0,18.4613,18.4909,18.2837,18.3034,218688.0
2018-02-06 10:35:00,18.54,18.54,18.37,18.52,378408.0,18.2935,18.2935,18.1258,18.2738,378408.0
2018-02-06 10:40:00,18.55,18.72,18.47,18.71,269520.0,18.3034,18.4711,18.2245,18.4613,269520.0
2018-02-06 10:45:00,18.72,18.92,18.72,18.8,260324.0,18.4711,18.6685,18.4711,18.5501,260324.0
2018-02-06 10:50:00,18.83,18.97,18.7,18.93,168416.0,18.5797,18.7178,18.4514,18.6783,168416.0
2018-02-06 10:55:00,18.96,18.98,18.79,18.81,163492.0,18.708,18.7277,18.5402,18.5599,163492.0
2018-02-06 11:00:00,18.78,18.78,18.68,18.71,183404.0,18.5303,18.5303,18.4317,18.4613,183404.0
2018-02-06 11:05:00,18.73,18.83,18.6,18.73,108560.0,18.481,18.5797,18.3527,18.481,108560.0
2018-02-06 11:10:00,18.72,18.82,18.61,18.63,92576.0,18.4711,18.5698,18.3626,18.3823,92576.0
2018-02-06 11:15:00,18.64,18.79,18.61,18.79,83792.0,18.3922,18.5402,18.3626,18.5402,83792.0
2018-02-06 11:20:00,18.79,18.85,18.76,18.77,78952.0,18.5402,18.5994,18.5106,18.5205,78952.0
2018-02-06 11:25:00,18.75,18.8,18.65,18.71,92620.0,18.5007,18.5501,18.4021,18.4613,92620.0
2018-02-06 11:30:00,18.69,18.7,18.51,18.55,195616.0,18.4415,18.4514,18.2639,18.3034,195616.0
2018-02-06 11:35:00,18.55,18.65,18.52,18.64,92820.0,18.3034,18.4021,18.2738,18.3922,92820.0
2018-02-06 11:40:00,18.66,18.74,18.63,18.68,59440.0,18.4119,18.4909,18.3823,18.4317,59440.0
2018-02-06 11:45:00,18.68,18.8,18.68,18.79,50148.0,18.4317,18.5501,18.4317,18.5402,50148.0
2018-02-06 11:50:00,18.81,18.93,18.78,18.83,150612.0,18.5599,18.6783,18.5303,18.5797,150612.0
2018-02-06 11:55:00,18.85,18.91,18.77,18.8,68096.0,18.5994,18.6586,18.5205,18.5501,68096.0
2018-02-06 12:00:00,18.81,18.9,18.81,18.87,45240.0,18.5599,18.6487,18.5599,18.6191,45240.0
2018-02-06 12:05:00,18.88,19.02,18.88,18.99,74340.0,18.629,18.7672,18.629,18.7376,74340.0
2018-02-06 12:10:00,18.96,19.03,18.91,19.03,83180.0,18.708,18.777,18.6586,18.777,83180.0
2018-02-06 12:15:00,19.03,19.12,18.95,18.99,166780.0,18.777,18.8658,18.6981,18.7376,166780.0
2018-02-06 12:20:00,18.99,19.01,18.91,18.95,109760.0,18.7376,18.7573,18.6586,18.6981,109760.0
2018-02-06 12:25:00,18.96,19.18,18.96,19.18,159148.0,18.708,18.925,18.708,18.925,159148.0
2018-02-06 12:30:00,19.17,19.24,19.14,19.16,261840.0,18.9152,18.9842,18.8856,18.9053,261840.0
2018-02-06 12:35:00,19.14,19.35,19.11,19.35,125420.0,18.8856,19.0928,18.856,19.0928,125420.0
2018-02-06 12:40:00,19.31,19.33,19.23,19.23,112608.0,19.0533,19.073,18.9744,18.9744,112608.0
2018-02-06 12:45:00,19.23,19.23,19.12,19.14,203224.0,18.9744,18.9744,18.8658,18.8856,203224.0
2018-02-06 12:50:00,19.13,19.13,19.03,19.1,43000.0,18.8757,18.8757,18.777,18.8461,43000.0
2018-02-06 12:55:00,19.11,19.2,19.08,19.19,84644.0,18.856,18.9448,18.8264,18.9349,84644.0
2018-02-06 13:00:00,19.17,19.17,18.95,19.0,134772.0,18.9152,18.9152,18.6981,18.7474,134772.0
2018-02-06 13:05:00,19.05,19.08,18.92,18.95,62400.0,18.7968,18.8264,18.6685,18.6981,62400.0
2018-02-06 13:10:00,18.92,19.13,18.9,19.1,102748.0,18.6685,18.8757,18.6487,18.8461,102748.0
2018-02-06 13:15:00,19.11,19.2,19.08,19.2,112320.0,18.856,18.9448,18.8264,18.9448,112320.0
2018-02-06 13:20:00,19.18,19.23,19.11,19.11,46288.0,18.925,18.9744,18.856,18.856,46288.0
2018-02-06 13:25:00,19.13,19.24,19.13,19.22,155336.0,18.8757,18.9842,18.8757,18.9645,155336.0
2018-02-06 13:30:00,19.2,19.22,18.99,19.03,102048.0,18.9448,18.9645,18.7376,18.777,102048.0
2018-02-06 13:35:00,19.01,19.13,19.01,19.1,118576.0,18.7573,18.8757,18.7573,18.8461,118576.0
2018-02-06 13:40:00,19.1,19.11,19.0,19.03,113196.0,18.8461,18.856,18.7474,18.777,113196.0
2018-02-06 13:45:00,19.03,19.06,18.93,18.97,60980.0,18.777,18.8066,18.6783,18.7178,60980.0
2018-02-06 13:50:00,18.95,18.97,18.86,18.86,77248.0,18.6981,18.7178,18.6093,18.6093,77248.0
2018-02-06 13:55:00,18.88,18.89,18.81,18.85,46560.0,18.629,18.6389,18.5599,18.5994,46560.0
2018-02-06 14:00:00,18.85,18.92,18.83,18.9,94904.0,18.5994,18.6685,18.5797,18.6487,94904.0
2018-02-06 14:05:00,18.89,18.89,18.78,18.79,129788.0,18.6389,18.6389,18.5303,18.5402,129788.0
2018-02-06 14:10:00,18.81,18.99,18.81,18.95,90208.0,18.5599,18.7376,18.5599,18.6981,90208.0
2018-02-06 14:15:00,18.92,18.93,18.75,18.77,253488.0,18.6685,18.6783,18.5007,18.5205,253488.0
2018-02-06 14:20:00,18.77,18.85,18.74,18.74,134448.0,18.5205,18.5994,18.4909,18.4909,134448.0
2018-02-06 14:25:00,18.76,18.84,18.72,18.82,52724.0,18.5106,18.5895,18.4711,18.5698,52724.0
2018-02-06 14:30:00,18.82,18.91,18.78,18.9,116612.0,18.5698,18.6586,18.5303,18.6487,116612.0
2018-02-06 14:35:00,18.93,19.06,18.93,18.98,313744.0,18.6783,18.8066,18.6783,18.7277,313744.0
2018-02-06 14:40:00,19.0,19.08,19.0,19.07,59188.0,18.7474,18.8264,18.7474,18.8165,59188.0
2018-02-06 14:45:00,19.09,19.23,19.07,19.22,191616.0,18.8362,18.9744,18.8165,18.9645,191616.0
2018-02-06 14:50:00,19.23,19.29,19.17,19.28,104676.0,18.9744,19.0336,18.9152,19.0237,104676.0
2018-02-06 14:55:00,19.3,19.43,19.28,19.43,243540.0,19.0434,19.1717,19.0237,19.1717,243540.0
2018-02-06 15:00:00,19.43,19.55,19.39,19.54,235388.0,19.1717,19.2901,19.1322,19.2802,235388.0
2018-02-06 15:05:00,19.55,19.67,19.5,19.66,336864.0,19.2901,19.4085,19.2408,19.3986,336864.0
2018-02-06 15:10:00,19.66,19.66,19.48,19.48,325288.0,19.3986,19.3986,19.221,19.221,325288.0
2018-02-06 15:15:00,19.51,19.57,19.44,19.47,88004.0,19.2506,19.3098,19.1816,19.2112,88004.0
2018-02-06 15:20:00,19.48,19.57,19.38,19.41,178132.0,19.221,19.3098,19.1224,19.152,178132.0
2018-02-06 15:25:00,19.44,19.6,19.44,19.6,131092.0,19.1816,19.3394,19.1816,19.3394,131092.0
2018-02-06 15:30:00,19.61,19.7,19.46,19.68,344056.0,19.3493,19.4381,19.2013,19.4184,344056.0
2018-02-06 15:35:00,19.65,19.79,19.62,19.78,211480.0,19.3888,19.5269,19.3592,19.517,211480.0
2018-02-06 15:40:00,19.79,19.82,19.71,19.71,170284.0,19.5269,19.5565,19.448,19.448,170284.0
2018-02-06 15:45:00,19.71,19.74,19.58,19.59,242656.0,19.448,19.4776,19.3197,19.3296,242656.0
2018-02-06 15:50:00,19.59,19.69,19.52,19.65,209204.0,19.3296,19.4282,19.2605,19.3888,209204.0
2018-02-06 15:55:00,19.64,19.77,19.58,19.77,400488.0,19.3789,19.5072,19.3197,19.5072,400488.0
2018-02-07 09:30:00,19.66,19.7,19.52,19.58,778264.0,19.3986,19.4381,19.2605,19.3197,778264.0
2018-02-07 09:35:00,19.61,19.72,19.58,19.66,224484.0,19.3493,19.4578,19.3197,19.3986,224484.0
2018-02-07 09:40:00,19.69,19.78,19.6,19.63,303580.0,19.4282,19.517,19.3394,19.369,303580.0
2018-02-07 09:45:00,19.65,19.67,19.52,19.55,356440.0,19.3888,19.4085,19.2605,19.2901,356440.0
2018-02-07 09:50:00,19.55,19.71,19.55,19.68,187824.0,19.2901,19.448,19.2901,19.4184,187824.0
2018-02-07 09:55:00,19.67,19.78,19.64,19.77,102468.0,19.4085,19.517,19.3789,19.5072,102468.0
2018-02-07 10:00:00,19.72,19.77,19.7,19.77,157612.0,19.4578,19.5072,19.4381,19.5072,157612.0
2018-02-07 10:05:00,19.83,19.89,19.81,19.86,190848.0,19.5664,19.6256,19.5467,19.596,190848.0
2018-02-07 10:10:00,19.86,19.88,19.81,19.88,167008.0,19.596,19.6157,19.5467,19.6157,167008.0
2018-02-07 10:15:00,19.89,19.91,19.82,19.84,104724.0,19.6256,19.6453,19.5565,19.5763,104724.0
2018-02-07 10:20:00,19.85,19.85,19.74,19.78,179728.0,19.5861,19.5861,19.4776,19.517,179728.0
2018-02-07 10:25:00,19.81,19.81,19.73,19.74,20044.0,19.5467,19.5467,19.4677,19.4776,20044.0
2018-02-07 10:30:00,19.76,19.76,19.7,19.7,100700.0,19.4973,19.4973,19.4381,19.4381,100700.0
2018-02-07 10:35:00,19.72,19.77,19.69,19.77,147260.0,19.4578,19.5072,19.4282,19.5072,147260.0
2018-02-07 10:40:00,19.79,19.8,19.73,19.73,113200.0,19.5269,19.5368,19.4677,19.4677,113200.0
2018-02-07 10:45:00,19.73,19.86,19.73,19.86,66324.0,19.4677,19.596,19.4677,19.596,66324.0
2018-02-07 10:50:00,19.86,19.93,19.86,19.93,137580.0,19.596,19.6651,19.596,19.6651,137580.0
2018-02-07 10:55:00,19.92,19.94,19.86,19.91,76456.0,19.6552,19.6749,19.596,19.6453,76456.0
2018-02-07 11:00:00,19.92,19.97,19.9,19.95,182336.0,19.6552,19.7045,19.6355,19.6848,182336.0
2018-02-07 11:05:00,19.97,20.04,19.96,20.03,354768.0,19.7045,19.7736,19.6947,19.7637,354768.0
2018-02-07 11:10:00,20.04,20.05,20.0,20.04,61752.0,19.7736,19.7835,19.7341,19.7736,61752.0
2018-02-07 11:15:00,20.06,20.08,19.97,19.97,107640.0,19.7933,19.8131,19.7045,19.7045,107640.0
2018-02-07 11:20:00,19.98,20.02,19.97,20.02,56300.0,19.7144,19.7539,19.7045,19.7539,56300.0
2018-02-07 11:25:00,20.02,20.03,19.96,19.97,59800.0,19.7539,19.7637,19.6947,19.7045,59800.0
2018-02-07 11:30:00,19.95,19.95,19.89,19.94,99396.0,19.6848,19.6848,19.6256,19.6749,99396.0
2018-02-07 11:35:00,19.92,19.92,19.89,19.92,66496.0,19.6552,19.6552,19.6256,19.6552,66496.0
2018-02-07 11:40:00,19.91,19.98,19.9,19.97,42888.0,19.6453,19.7144,19.6355,19.7045,42888.0
2018-02-07 11:45:00,19.99,19.99,19.93,19.93,41880.0,19.7243,19.7243,19.6651,19.6651,41880.0
2018-02-07 11:50:00,19.92,19.97,19.9,19.9,92280.0,19.6552,19.7045,19.6355,19.6355,92280.0
2018-02-07 11:55:00,19.87,19.93,19.84,19.93,111636.0,19.6059,19.6651,19.5763,19.6651,111636.0
2018-02-07 12:00:00,19.93,19.94,19.9,19.91,18212.0,19.6651,19.6749,19.6355,19.6453,18212.0
2018-02-07 12:05:00,19.9,19.9,19.86,19.87,32416.0,19.6355,19.6355,19.596,19.6059,32416.0
2018-02-07 12:10:00,19.89,19.91,19.89,19.89,6400.0,19.6256,19.6453,19.6256,19.6256,6400.0
2018-02-07 12:15:00,19.86,19.86,19.81,19.82,45244.0,19.596,19.596,19.5467,19.5565,45244.0
2018-02-07 12:20:00,19.84,19.84,19.8,19.83,20524.0,19.5763,19.5763,19.5368,19.5664,20524.0
2018-02-07 12:25:00,19.84,19.84,19.8,19.82,93348.0,19.5763,19.5763,19.5368,19.5565,93348.0
2018-02-07 12:30:00,19.83,19.83,19.74,19.75,41336.0,19.5664,19.5664,19.4776,19.4874,41336.0
2018-02-07 12:35:00,19.73,19.73,19.69,19.7,115160.0,19.4677,19.4677,19.4282,19.4381,115160.0
2018-02-07 12:40:00,19.71,19.75,19.71,19.73,17912.0,19.448,19.4874,19.448,19.4677,17912.0
2018-02-07 12:45:00,19.74,19.75,19.58,19.58,138644.0,19.4776,19.4874,19.3197,19.3197,138644.0
2018-02-07 12:50:00,19.59,19.68,19.59,19.6,39432.0,19.3296,19.4184,19.3296,19.3394,39432.0
2018-02-07 12:55:00,19.64,19.66,19.6,19.61,30064.0,19.3789,19.3986,19.3394,19.3493,30064.0
2018-02-07 13:00:00,19.67,19.68,19.52,19.57,159864.0,19.4085,19.4184,19.2605,19.3098,159864.0
2018-02-07 13:05:00,19.55,19.55,19.43,19.49,259052.0,19.2901,19.2901,19.1717,19.2309,259052.0
2018-02-07 13:10:00,19.49,19.5,19.35,19.37,165256.0,19.2309,19.2408,19.0928,19.1125,165256.0
2018-02-07 13:15:00,19.36,19.54,19.29,19.54,205348.0,19.1026,19.2802,19.0336,19.2802,205348.0
2018-02-07 13:20:00,19.54,19.54,19.39,19.43,176088.0,19.2802,19.2802,19.1322,19.1717,176088.0
2018-02-07 13:25:00,19.44,19.5,19.36,19.5,122072.0,19.1816,19.2408,19.1026,19.2408,122072.0
2018-02-07 13:30:00,19.5,19.52,19.47,19.52,10276.0,19.2408,19.2605,19.2112,19.2605,10276.0
2018-02-07 13:35:00,19.54,19.69,19.54,19.61,108716.0,19.2802,19.4282,19.2802,19.3493,108716.0
2018-02-07 13:40:00,19.63,19.69,19.61,19.65,21332.0,19.369,19.4282,19.3493,19.3888,21332.0
2018-02-07 13:45:00,19.67,19.68,19.59,19.59,80340.0,19.4085,19.4184,19.3296,19.3296,80340.0
2018-02-07 13:50:00,19.57,19.58,19.54,19.55,97204.0,19.3098,19.3197,19.2802,19.2901,97204.0
2018-02-07 13:55:00,19.56,19.64,19.55,19.63,45816.0,19.3,19.3789,19.2901,19.369,45816.0
2018-02-07 14:00:00,19.61,19.61,19.46,19.49,106660.0,19.3493,19.3493,19.2013,19.2309,106660.0
2018-02-07 14:05:00,19.5,19.56,19.47,19.48,146652.0,19.2408,19.3,19.2112,19.221,146652.0
2018-02-07 14:10:00,19.49,19.58,19.49,19.57,133312.0,19.2309,19.3197,19.2309,19.3098,133312.0
2018-02-07 14:15:00,19.59,19.6,19.55,19.58,21600.0,19.3296,19.3394,19.2901,19.3197,21600.0
2018-02-07 14:20:00,19.64,19.66,19.6,19.6,62392.0,19.3789,19.3986,19.3394,19.3394,62392.0
2018-02-07 14:25:00,19.58,19.66,19.58,19.66,13800.0,19.3197,19.3986,19.3197,19.3986,13800.0
2018-02-07 14:30:00,19.66,19.67,19.64,19.66,22924.0,19.3986,19.4085,19.3789,19.3986,22924.0
2018-02-07 14:35:00,19.65,19.68,19.58,19.58,34620.0,19.3888,19.4184,19.3197,19.3197,34620.0
2018-02-07 14:40:00,19.57,19.58,19.52,19.52,86816.0,19.3098,19.3197,19.2605,19.2605,86816.0
2018-02-07 14:45:00,19.52,19.53,19.39,19.41,91348.0,19.2605,19.2704,19.1322,19.152,91348.0
2018-02-07 14:50:00,19.41,19.42,19.29,19.42,234960.0,19.152,19.1618,19.0336,19.1618,234960.0
2018-02-07 14:55:00,19.38,19.43,19.35,19.43,81368.0,19.1224,19.1717,19.0928,19.1717,81368.0
2018-02-07 15:00:00,19.43,19.55,19.41,19.51,151124.0,19.1717,19.2901,19.152,19.2506,151124.0
2018-02-07 15:05:00,19.51,19.54,19.51,19.54,52788.0,19.2506,19.2802,19.2506,19.2802,52788.0
2018-02-07 15:10:00,19.5,19.61,19.5,19.61,75544.0,19.2408,19.3493,19.2408,19.3493,75544.0
2018-02-07 15:15:00,19.61,19.62,19.56,19.57,36600.0,19.3493,19.3592,19.3,19.3098,36600.0
2018-02-07 15:20:00,19.56,19.6,19.52,19.54,47960.0,19.3,19.3394,19.2605,19.2802,47960.0
2018-02-07 15:25:00,19.52,19.66,19.52,19.62,69100.0,19.2605,19.3986,19.2605,19.3592,69100.0
2018-02-07 15:30:00,19.63,19.64,19.56,19.64,60772.0,19.369,19.3789,19.3,19.3789,60772.0
2018-02-07 15:35:00,19.65,19.71,19.64,19.67,129600.0,19.3888,19.448,19.3789,19.4085,129600.0
2018-02-07 15:40:00,19.67,19.7,19.63,19.63,131260.0,19.4085,19.4381,19.369,19.369,131260.0
2018-02-07 15:45:00,19.63,19.63,19.49,19.53,145088.0,19.369,19.369,19.2309,19.2704,145088.0
2018-02-07 15:50:00,19.49,19.53,19.38,19.43,129052.0,19.2309,19.2704,19.1224,19.1717,129052.0
2018-02-07 15:55:00,19.43,19.46,19.26,19.27,381800.0,19.1717,19.2013,19.004,19.0138,381800.0
2018-02-08 09:30:00,19.36,19.4,19.26,19.3,257228.0,19.1026,19.1421,19.004,19.0434,257228.0
2018-02-08 09:35:00,19.28,19.36,19.27,19.34,143496.0,19.0237,19.1026,19.0138,19.0829,143496.0
2018-02-08 09:40:00,19.35,19.35,19.14,19.14,288808.0,19.0928,19.0928,18.8856,18.8856,288808.0
2018-02-08 09:45:00,19.15,19.18,19.08,19.15,151188.0,18.8954,18.925,18.8264,18.8954,151188.0
2018-02-08 09:50:00,19.15,19.24,19.07,19.24,64748.0,18.8954,18.9842,18.8165,18.9842,64748.0
2018-02-08 09:55:00,19.25,19.32,19.2,19.22,203152.0,18.9941,19.0632,18.9448,18.9645,203152.0
2018-02-08 10:00:00,19.18,19.22,19.09,19.16,148680.0,18.925,18.9645,18.8362,18.9053,148680.0
2018-02-08 10:05:00,19.16,19.27,19.16,19.27,209892.0,18.9053,19.0138,18.9053,19.0138,209892.0
2018-02-08 10:10:00,19.27,19.27,19.18,19.2,99604.0,19.0138,19.0138,18.925,18.9448,99604.0
2018-02-08 10:15:00,19.24,19.29,19.2,19.2,90920.0,18.9842,19.0336,18.9448,18.9448,90920.0
2018-02-08 10:20:00,19.19,19.22,19.13,19.18,92076.0,18.9349,18.9645,18.8757,18.925,92076.0
2018-02-08 10:25:00,19.2,19.21,19.04,19.05,117032.0,18.9448,18.9546,18.7869,18.7968,117032.0
2018-02-08 10:30:00,19.07,19.11,19.03,19.04,93844.0,18.8165,18.856,18.777,18.7869,93844.0
2018-02-08 10:35:00,19.08,19.08,18.97,19.04,230416.0,18.8264,18.8264,18.7178,18.7869,230416.0
2018-02-08 10:40:00,19.04,19.08,18.99,18.99,100648.0,18.7869,18.8264,18.7376,18.7376,100648.0
2018-02-08 10:45:00,18.98,18.98,18.88,18.9,126220.0,18.7277,18.7277,18.629,18.6487,126220.0
2018-02-08 10:50:00,18.89,18.89,18.72,18.73,382476.0,18.6389,18.6389,18.4711,18.481,382476.0
2018-02-08 10:55:00,18.73,18.82,18.64,18.77,201992.0,18.481,18.5698,18.3922,18.5205,201992.0
2018-02-08 11:00:00,18.77,18.88,18.74,18.88,206404.0,18.5205,18.629,18.4909,18.629,206404.0
2018-02-08 11:05:00,18.9,18.93,18.82,18.82,85040.0,18.6487,18.6783,18.5698,18.5698,85040.0
2018-02-08 11:10:00,18.79,18.86,18.7,18.71,205820.0,18.5402,18.6093,18.4514,18.4613,205820.0
2018-02-08 11:15:00,18.72,18.76,18.63,18.63,113420.0,18.4711,18.5106,18.3823,18.3823,113420.0
2018-02-08 11:20:00,18.67,18.68,18.56,18.58,246816.0,18.4218,18.4317,18.3133,18.333,246816.0
2018-02-08 11:25:00,18.59,18.64,18.56,18.61,137884.0,18.3429,18.3922,18.3133,18.3626,137884.0
2018-02-08 11:30:00,18.61,18.7,18.56,18.7,100760.0,18.3626,18.4514,18.3133,18.4514,100760.0
2018-02-08 11:35:00,18.7,18.81,18.67,18.76,104664.0,18.4514,18.5599,18.4218,18.5106,104664.0
2018-02-08 11:40:00,18.77,18.77,18.65,18.7,87888.0,18.5205,18.5205,18.4021,18.4514,87888.0
2018-02-08 11:45:00,18.68,18.75,18.65,18.68,145312.0,18.4317,18.5007,18.4021,18.4317,145312.0
2018-02-08 11:50:00,18.71,18.88,18.71,18.83,141396.0,18.4613,18.629,18.4613,18.5797,141396.0
2018-02-08 11:55:00,18.82,18.85,18.78,18.78,64960.0,18.5698,18.5994,18.5303,18.5303,64960.0
2018-02-08 12:00:00,18.78,18.82,18.76,18.82,103000.0,18.5303,18.5698,18.5106,18.5698,103000.0
2018-02-08 12:05:00,18.84,18.84,18.73,18.73,128800.0,18.5895,18.5895,18.481,18.481,128800.0
2018-02-08 12:10:00,18.71,18.73,18.67,18.68,68440.0,18.4613,18.481,18.4218,18.4317,68440.0
2018-02-08 12:15:00,18.7,18.7,18.61,18.62,48016.0,18.4514,18.4514,18.3626,18.3725,48016.0
2018-02-08 12:20:00,18.6,18.6,18.5,18.51,100612.0,18.3527,18.3527,18.2541,18.2639,100612.0
2018-02-08 12:25:00,18.5,18.55,18.42,18.48,278684.0,18.2541,18.3034,18.1751,18.2343,278684.0
2018-02-08 12:30:00,18.52,18.6,18.43,18.49,119348.0,18.2738,18.3527,18.185,18.2442,119348.0
2018-02-08 12:35:00,18.47,18.55,18.44,18.49,89260.0,18.2245,18.3034,18.1949,18.2442,89260.0
2018-02-08 12:40:00,18.55,18.65,18.51,18.51,97276.0,18.3034,18.4021,18.2639,18.2639,97276.0
2018-02-08 12:45:00,18.51,18.51,18.34,18.38,76652.0,18.2639,18.2639,18.0962,18.1357,76652.0
2018-02-08 12:50:00,18.38,18.38,18.21,18.22,267532.0,18.1357,18.1357,17.9679,17.9778,267532.0
2018-02-08 12:55:00,18.23,18.35,18.14,18.33,249336.0,17.9877,18.1061,17.8989,18.0863,249336.0
2018-02-08 13:00:00,18.31,18.38,18.23,18.33,126920.0,18.0666,18.1357,17.9877,18.0863,126920.0
2018-02-08 13:05:00,18.33,18.48,18.28,18.44,71084.0,18.0863,18.2343,18.037,18.1949,71084.0
2018-02-08 13:10:00,18.46,18.5,18.37,18.41,185940.0,18.2146,18.2541,18.1258,18.1653,185940.0
2018-02-08 13:15:00,18.42,18.56,18.41,18.53,91112.0,18.1751,18.3133,18.1653,18.2837,91112.0
2018-02-08 13:20:00,18.5,18.6,18.44,18.51,144052.0,18.2541,18.3527,18.1949,18.2639,144052.0
2018-02-08 13:25:00,18.49,18.5,18.38,18.41,81580.0,18.2442,18.2541,18.1357,18.1653,81580.0
2018-02-08 13:30:00,18.35,18.45,18.34,18.43,59112.0,18.1061,18.2047,18.0962,18.185,59112.0
2018-02-08 13:35:00,18.47,18.6,18.46,18.6,51896.0,18.2245,18.3527,18.2146,18.3527,51896.0
2018-02-08 13:40:00,18.62,18.66,18.56,18.65,71568.0,18.3725,18.4119,18.3133,18.4021,71568.0
2018-02-08 13:45:00,18.67,18.75,18.64,18.64,108020.0,18.4218,18.5007,18.3922,18.3922,108020.0
2018-02-08 13:50:00,18.66,18.75,18.63,18.72,129496.0,18.4119,18.5007,18.3823,18.4711,129496.0
2018-02-08 13:55:00,18.74,18.74,18.6,18.67,77880.0,18.4909,18.4909,18.3527,18.4218,77880.0
2018-02-08 14:00:00,18.67,18.67,18.51,18.51,107612.0,18.4218,18.4218,18.2639,18.2639,107612.0
2018-02-08 14:05:00,18.55,18.61,18.5,18.61,54460.0,18.3034,18.3626,18.2541,18.3626,54460.0
2018-02-08 14:10:00,18.64,18.66,18.59,18.63,34400.0,18.3922,18.4119,18.3429,18.3823,34400.0
2018-02-08 14:15:00,18.61,18.73,18.58,18.65,115108.0,18.3626,18.481,18.333,18.4021,115108.0
2018-02-08 14:20:00,18.67,18.7,18.56,18.57,51064.0,18.4218,18.4514,18.3133,18.3231,51064.0
2018-02-08 14:25:00,18.54,18.55,18.44,18.48,55432.0,18.2935,18.3034,18.1949,18.2343,55432.0
2018-02-08 14:30:00,18.46,18.47,18.36,18.43,113084.0,18.2146,18.2245,18.1159,18.185,113084.0
2018-02-08 14:35:00,18.38,18.48,18.34,18.48,146028.0,18.1357,18.2343,18.0962,18.2343,146028.0
2018-02-08 14:40:00,18.49,18.49,18.39,18.39,25720.0,18.2442,18.2442,18.1455,18.1455,25720.0
2018-02-08 14:45:00,18.37,18.48,18.36,18.43,30028.0,18.1258,18.2343,18.1159,18.185,30028.0
2018-02-08 14:50:00,18.43,18.43,18.3,18.31,69004.0,18.185,18.185,18.0567,18.0666,69004.0
2018-02-08 14:55:00,18.28,18.35,18.25,18.33,95356.0,18.037,18.1061,18.0074,18.0863,95356.0
2018-02-08 15:00:00,18.35,18.46,18.28,18.46,83140.0,18.1061,18.2146,18.037,18.2146,83140.0
2018-02-08 15:05:00,18.46,18.46,18.31,18.31,101744.0,18.2146,18.2146,18.0666,18.0666,101744.0
2018-02-08 15:10:00,18.3,18.32,18.24,18.29,123936.0,18.0567,18.0765,17.9975,18.0469,123936.0
2018-02-08 15:15:00,18.28,18.35,18.24,18.27,114328.0,18.037,18.1061,17.9975,18.0271,114328.0
2018-02-08 15:20:00,18.27,18.35,18.2,18.3,177044.0,18.0271,18.1061,17.9581,18.0567,177044.0
2018-02-08 15:25:00,18.33,18.42,18.29,18.29,180616.0,18.0863,18.1751,18.0469,18.0469,180616.0
2018-02-08 15:30:00,18.3,18.35,18.17,18.17,102608.0,18.0567,18.1061,17.9285,17.9285,102608.0
2018-02-08 15:35:00,18.16,18.19,18.07,18.09,143560.0,17.9186,17.9482,17.8298,17.8495,143560.0
2018-02-08 15:40:00,18.08,18.19,17.99,18.19,307660.0,17.8396,17.9482,17.7508,17.9482,307660.0
2018-02-08 15:45:00,18.18,18.18,17.98,18.06,194740.0,17.9383,17.9383,17.741,17.8199,194740.0
2018-02-08 15:50:00,18.05,18.05,17.88,17.97,365156.0,17.81,17.81,17.6423,17.7311,365156.0
2018-02-08 15:55:00,17.96,17.99,17.65,17.65,689040.0,17.7212,17.7508,17.4154,17.4154,689040.0
2018-02-09 09:30:00,18.14,18.3,18.12,18.19,730148.0,17.8989,18.0567,17.8791,17.9482,730148.0
2018-02-09 09:35:00,18.19,18.22,17.97,17.99,657456.0,17.9482,17.9778,17.7311,17.7508,657456.0
2018-02-09 09:40:00,17.99,18.16,17.92,18.16,373164.0,17.7508,17.9186,17.6818,17.9186,373164.0
2018-02-09 09:45:00,18.16,18.26,18.08,18.14,346612.0,17.9186,18.0173,17.8396,17.8989,346612.0
2018-02-09 09:50:00,18.14,18.27,18.06,18.27,258948.0,17.8989,18.0271,17.8199,18.0271,258948.0
2018-02-09 09:55:00,18.27,18.33,18.17,18.2,344804.0,18.0271,18.0863,17.9285,17.9581,344804.0
2018-02-09 10:00:00,18.2,18.29,18.08,18.08,207320.0,17.9581,18.0469,17.8396,17.8396,207320.0
2018-02-09 10:05:00,18.07,18.13,17.99,18.05,142700.0,17.8298,17.889,17.7508,17.81,142700.0
2018-02-09 10:10:00,18.06,18.08,17.96,17.98,163580.0,17.8199,17.8396,17.7212,17.741,163580.0
2018-02-09 10:15:00,17.97,18.1,17.93,18.09,227172.0,17.7311,17.8594,17.6916,17.8495,227172.0
2018-02-09 10:20:00,18.09,18.13,18.04,18.08,91092.0,17.8495,17.889,17.8002,17.8396,91092.0
2018-02-09 10:25:00,18.07,18.2,18.07,18.09,79308.0,17.8298,17.9581,17.8298,17.8495,79308.0
2018-02-09 10:30:00,18.1,18.16,18.05,18.13,162728.0,17.8594,17.9186,17.81,17.889,162728.0
2018-02-09 10:35:00,18.14,18.14,17.96,17.96,207504.0,17.8989,17.8989,17.7212,17.7212,207504.0
2018-02-09 10:40:00,17.96,17.96,17.77,17.8,333556.0,17.7212,17.7212,17.5338,17.5634,333556.0
2018-02-09 10:45:00,17.79,17.8,17.55,17.64,575976.0,17.5535,17.5634,17.3167,17.4055,575976.0
2018-02-09 10:50:00,17.63,17.91,17.59,17.88,297288.0,17.3956,17.6719,17.3562,17.6423,297288.0
2018-02-09 10:55:00,17.88,17.95,17.76,17.8,483252.0,17.6423,17.7114,17.5239,17.5634,483252.0
2018-02-09 11:00:00,17.81,18.02,17.77,17.99,225248.0,17.5732,17.7804,17.5338,17.7508,225248.0
2018-02-09 11:05:00,17.98,18.01,17.88,17.89,251132.0,17.741,17.7706,17.6423,17.6522,251132.0
2018-02-09 11:10:00,17.88,17.96,17.87,17.88,92920.0,17.6423,17.7212,17.6324,17.6423,92920.0
2018-02-09 11:15:00,17.89,17.89,17.67,17.77,188520.0,17.6522,17.6522,17.4351,17.5338,188520.0
2018-02-09 11:20:00,17.77,17.83,17.65,17.67,115368.0,17.5338,17.593,17.4154,17.4351,115368.0
2018-02-09 11:25:00,17.66,17.76,17.65,17.73,128136.0,17.4252,17.5239,17.4154,17.4943,128136.0
2018-02-09 11:30:00,17.73,17.82,17.7,17.8,153648.0,17.4943,17.5831,17.4647,17.5634,153648.0
2018-02-09 11:35:00,17.8,17.88,17.78,17.81,77936.0,17.5634,17.6423,17.5436,17.5732,77936.0
2018-02-09 11:40:00,17.82,17.83,17.75,17.77,133320.0,17.5831,17.593,17.514,17.5338,133320.0
2018-02-09 11:45:00,17.75,17.78,17.63,17.63,152716.0,17.514,17.5436,17.3956,17.3956,152716.0
2018-02-09 11:50:00,17.64,17.69,17.61,17.65,92644.0,17.4055,17.4548,17.3759,17.4154,92644.0
2018-02-09 11:55:00,17.64,17.69,17.52,17.53,205656.0,17.4055,17.4548,17.2871,17.297,205656.0
2018-02-09 12:00:00,17.53,17.59,17.5,17.52,197604.0,17.297,17.3562,17.2674,17.2871,197604.0
2018-02-09 12:05:00,17.53,17.55,17.28,17.3,451132.0,17.297,17.3167,17.0503,17.07,451132.0
2018-02-09 12:10:00,17.29,17.44,17.23,17.25,436088.0,17.0602,17.2082,17.0009,17.0207,436088.0
2018-02-09 12:15:00,17.25,17.36,17.22,17.32,341716.0,17.0207,17.1292,16.9911,17.0898,341716.0
2018-02-09 12:20:00,17.29,17.49,17.29,17.35,177248.0,17.0602,17.2575,17.0602,17.1194,177248.0
2018-02-09 12:25:00,17.34,17.34,17.17,17.17,197380.0,17.1095,17.1095,16.9417,16.9417,197380.0
2018-02-09 12:30:00,17.18,17.32,17.18,17.23,155204.0,16.9516,17.0898,16.9516,17.0009,155204.0
2018-02-09 12:35:00,17.25,17.26,17.12,17.14,165728.0,17.0207,17.0306,16.8924,16.9121,165728.0
2018-02-09 12:40:00,17.13,17.16,16.99,16.99,182156.0,16.9023,16.9319,16.7641,16.7641,182156.0
2018-02-09 12:45:00,16.98,17.07,16.92,16.93,326612.0,16.7543,16.8431,16.6951,16.7049,326612.0
2018-02-09 12:50:00,16.92,17.17,16.9,17.17,309224.0,16.6951,16.9417,16.6753,16.9417,309224.0
2018-02-09 12:55:00,17.17,17.4,17.17,17.39,256864.0,16.9417,17.1687,16.9417,17.1588,256864.0
2018-02-09 13:00:00,17.39,17.41,17.19,17.25,147696.0,17.1588,17.1786,16.9615,17.0207,147696.0
2018-02-09 13:05:00,17.26,17.31,17.11,17.11,147972.0,17.0306,17.0799,16.8825,16.8825,147972.0
2018-02-09 13:10:00,17.11,17.16,17.02,17.1,251860.0,16.8825,16.9319,16.7937,16.8727,251860.0
2018-02-09 13:15:00,17.08,17.24,17.06,17.24,204236.0,16.8529,17.0108,16.8332,17.0108,204236.0
2018-02-09 13:20:00,17.24,17.26,17.0,17.05,332080.0,17.0108,17.0306,16.774,16.8233,332080.0
2018-02-09 13:25:00,17.03,17.12,16.96,17.03,227032.0,16.8036,16.8924,16.7345,16.8036,227032.0
2018-02-09 13:30:00,17.02,17.12,16.99,16.99,90256.0,16.7937,16.8924,16.7641,16.7641,90256.0
2018-02-09 13:35:00,16.98,17.05,16.87,16.91,201164.0,16.7543,16.8233,16.6457,16.6852,201164.0
2018-02-09 13:40:00,16.91,17.08,16.91,17.01,171832.0,16.6852,16.8529,16.6852,16.7839,171832.0
2018-02-09 13:45:00,16.99,17.22,16.95,17.22,259080.0,16.7641,16.9911,16.7247,16.9911,259080.0
2018-02-09 13:50:00,17.2,17.34,17.17,17.33,114348.0,16.9713,17.1095,16.9417,17.0996,114348.0
2018-02-09 13:55:00,17.34,17.5,17.33,17.34,305360.0,17.1095,17.2674,17.0996,17.1095,305360.0
2018-02-09 14:00:00,17.33,17.75,17.33,17.67,282564.0,17.0996,17.514,17.0996,17.4351,282564.0
2018-02-09 14:05:00,17.63,17.7,17.56,17.68,111592.0,17.3956,17.4647,17.3266,17.445,111592.0
2018-02-09 14:10:00,17.69,17.86,17.66,17.77,228884.0,17.4548,17.6226,17.4252,17.5338,228884.0
2018-02-09 14:15:00,17.78,17.95,17.71,17.91,145004.0,17.5436,17.7114,17.4746,17.6719,145004.0
2018-02-09 14:20:00,17.91,18.07,17.9,18.07,279556.0,17.6719,17.8298,17.662,17.8298,279556.0
2018-02-09 14:25:00,18.08,18.15,17.79,17.81,278992.0,17.8396,17.9087,17.5535,17.5732,278992.0
2018-02-09 14:30:00,17.85,17.85,17.7,17.75,156420.0,17.6127,17.6127,17.4647,17.514,156420.0
2018-02-09 14:35:00,17.73,17.86,17.64,17.84,164260.0,17.4943,17.6226,17.4055,17.6028,164260.0
2018-02-09 14:40:00,17.85,17.9,17.75,17.78,111840.0,17.6127,17.662,17.514,17.5436,111840.0
2018-02-09 14:45:00,17.83,17.94,17.79,17.84,80800.0,17.593,17.7015,17.5535,17.6028,80800.0
2018-02-09 14:50:00,17.88,18.01,17.85,17.93,106988.0,17.6423,17.7706,17.6127,17.6916,106988.0
2018-02-09 14:55:00,17.89,17.92,17.83,17.83,60948.0,17.6522,17.6818,17.593,17.593,60948.0
2018-02-09 15:00:00,17.82,17.82,17.65,17.74,111624.0,17.5831,17.5831,17.4154,17.5042,111624.0
2018-02-09 15:05:00,17.72,17.76,17.53,17.63,176876.0,17.4844,17.5239,17.297,17.3956,176876.0
2018-02-09 15:10:00,17.61,17.82,17.56,17.82,135932.0,17.3759,17.5831,17.3266,17.5831,135932.0
2018-02-09 15:15:00,17.82,17.86,17.72,17.86,167260.0,17.5831,17.6226,17.4844,17.6226,167260.0
2018-02-09 15:20:00,17.87,17.95,17.86,17.86,110580.0,17.6324,17.7114,17.6226,17.6226,110580.0
2018-02-09 15:25:00,17.82,18.0,17.82,17.93,124708.0,17.5831,17.7607,17.5831,17.6916,124708.0
2018-02-09 15:30:00,17.92,18.07,17.92,18.05,202264.0,17.6818,17.8298,17.6818,17.81,202264.0
2018-02-09 15:35:00,18.06,18.12,17.99,18.07,246764.0,17.8199,17.8791,17.7508,17.8298,246764.0
2018-02-09 15:40:00,18.06,18.22,18.06,18.22,340524.0,17.8199,17.9778,17.8199,17.9778,340524.0
2018-02-09 15:45:00,18.23,18.41,18.23,18.35,477896.0,17.9877,18.1653,17.9877,18.1061,477896.0
2018-02-09 15:50:00,18.35,18.5,18.35,18.37,250648.0,18.1061,18.2541,18.1061,18.1258,250648.0
2018-02-09 15:55:00,18.36,18.37,18.14,18.24,575128.0,18.1159,18.1258,17.8989,17.9975,575128.0
2018-02-12 09:30:00,18.61,18.77,18.6,18.73,734132.0,18.3626,18.5205,18.3527,18.481,734132.0
2018-02-12 09:35:00,18.74,18.78,18.65,18.72,375564.0,18.4909,18.5303,18.4021,18.4711,375564.0
2018-02-12 09:40:00,18.72,18.83,18.7,18.83,335556.0,18.4711,18.5797,18.4514,18.5797,335556.0
2018-02-12 09:45:00,18.83,18.85,18.73,18.74,188468.0,18.5797,18.5994,18.481,18.4909,188468.0
2018-02-12 09:50:00,18.73,18.74,18.61,18.65,213816.0,18.481,18.4909,18.3626,18.4021,213816.0
2018-02-12 09:55:00,18.63,18.73,18.59,18.61,72520.0,18.3823,18.481,18.3429,18.3626,72520.0
2018-02-12 10:00:00,18.62,18.78,18.6,18.76,194776.0,18.3725,18.5303,18.3527,18.5106,194776.0
2018-02-12 10:05:00,18.76,18.8,18.64,18.66,157564.0,18.5106,18.5501,18.3922,18.4119,157564.0
2018-02-12 10:10:00,18.62,18.68,18.54,18.58,137212.0,18.3725,18.4317,18.2935,18.333,137212.0
2018-02-12 10:15:00,18.55,18.59,18.46,18.48,173348.0,18.3034,18.3429,18.2146,18.2343,173348.0
2018-02-12 10:20:00,18.47,18.53,18.41,18.43,240508.0,18.2245,18.2837,18.1653,18.185,240508.0
2018-02-12 10:25:00,18.41,18.47,18.32,18.46,204200.0,18.1653,18.2245,18.0765,18.2146,204200.0
2018-02-12 10:30:00,18.46,18.54,18.39,18.54,96648.0,18.2146,18.2935,18.1455,18.2935,96648.0
2018-02-12 10:35:00,18.53,18.63,18.51,18.56,136172.0,18.2837,18.3823,18.2639,18.3133,136172.0
2018-02-12 10:40:00,18.55,18.55,18.45,18.49,56476.0,18.3034,18.3034,18.2047,18.2442,56476.0
2018-02-12 10:45:00,18.47,18.59,18.46,18.59,131692.0,18.2245,18.3429,18.2146,18.3429,131692.0
2018-02-12 10:50:00,18.59,18.61,18.49,18.51,139780.0,18.3429,18.3626,18.2442,18.2639,139780.0
2018-02-12 10:55:00,18.52,18.62,18.52,18.61,225540.0,18.2738,18.3725,18.2738,18.3626,225540.0
2018-02-12 11:00:00,18.62,18.66,18.54,18.61,129240.0,18.3725,18.4119,18.2935,18.3626,129240.0
2018-02-12 11:05:00,18.61,18.68,18.59,18.61,80148.0,18.3626,18.4317,18.3429,18.3626,80148.0
2018-02-12 11:10:00,18.61,18.71,18.55,18.68,130596.0,18.3626,18.4613,18.3034,18.4317,130596.0
2018-02-12 11:15:00,18.7,18.72,18.63,18.71,123700.0,18.4514,18.4711,18.3823,18.4613,123700.0
2018-02-12 11:20:00,18.73,18.75,18.68,18.74,71480.0,18.481,18.5007,18.4317,18.4909,71480.0
2018-02-12 11:25:00,18.73,18.73,18.66,18.69,34284.0,18.481,18.481,18.4119,18.4415,34284.0
2018-02-12 11:30:00,18.68,18.75,18.65,18.73,115516.0,18.4317,18.5007,18.4021,18.481,115516.0
2018-02-12 11:35:00,18.73,18.8,18.71,18.8,45748.0,18.481,18.5501,18.4613,18.5501,45748.0
2018-02-12 11:40:00,18.8,18.83,18.78,18.8,115500.0,18.5501,18.5797,18.5303,18.5501,115500.0
2018-02-12 11:45:00,18.8,18.82,18.76,18.8,109072.0,18.5501,18.5698,18.5106,18.5501,109072.0
2018-02-12 11:50:00,18.8,18.82,18.73,18.81,49600.0,18.5501,18.5698,18.481,18.5599,49600.0
2018-02-12 11:55:00,18.83,18.91,18.82,18.91,89024.0,18.5797,18.6586,18.5698,18.6586,89024.0
2018-02-12 12:00:00,18.91,18.91,18.86,18.89,59624.0,18.6586,18.6586,18.6093,18.6389,59624.0
2018-02-12 12:05:00,18.88,18.9,18.83,18.89,158984.0,18.629,18.6487,18.5797,18.6389,158984.0
2018-02-12 12:10:00,18.89,18.96,18.86,18.96,136988.0,18.6389,18.708,18.6093,18.708,136988.0
2018-02-12 12:15:00,18.95,18.97,18.93,18.93,115600.0,18.6981,18.7178,18.6783,18.6783,115600.0
2018-02-12 12:20:00,18.93,18.93,18.88,18.92,89120.0,18.6783,18.6783,18.629,18.6685,89120.0
2018-02-12 12:25:00,18.92,18.93,18.88,18.9,72916.0,18.6685,18.6783,18.629,18.6487,72916.0
2018-02-12 12:30:00,18.9,18.9,18.87,18.89,20904.0,18.6487,18.6487,18.6191,18.6389,20904.0
2018-02-12 12:35:00,18.91,18.91,18.86,18.89,24920.0,18.6586,18.6586,18.6093,18.6389,24920.0
2018-02-12 12:40:00,18.89,18.89,18.83,18.83,44604.0,18.6389,18.6389,18.5797,18.5797,44604.0
2018-02-12 12:45:00,18.84,18.87,18.8,18.8,104700.0,18.5895,18.6191,18.5501,18.5501,104700.0
2018-02-12 12:50:00,18.81,18.91,18.81,18.89,69424.0,18.5599,18.6586,18.5599,18.6389,69424.0
2018-02-12 12:55:00,18.88,18.88,18.83,18.84,25672.0,18.629,18.629,18.5797,18.5895,25672.0
2018-02-12 13:00:00,18.87,18.88,18.83,18.86,23964.0,18.6191,18.629,18.5797,18.6093,23964.0
2018-02-12 13:05:00,18.83,18.83,18.76,18.79,147884.0,18.5797,18.5797,18.5106,18.5402,147884.0
2018-02-12 13:10:00,18.78,18.83,18.77,18.82,50612.0,18.5303,18.5797,18.5205,18.5698,50612.0
2018-02-12 13:15:00,18.77,18.81,18.76,18.76,38740.0,18.5205,18.5599,18.5106,18.5106,38740.0
2018-02-12 13:20:00,18.75,18.83,18.75,18.82,28720.0,18.5007,18.5797,18.5007,18.5698,28720.0
2018-02-12 13:25:00,18.82,18.83,18.79,18.81,23680.0,18.5698,18.5797,18.5402,18.5599,23680.0
2018-02-12 13:30:00,18.83,18.85,18.81,18.85,8480.0,18.5797,18.5994,18.5599,18.5994,8480.0
2018-02-12 13:35:00,18.86,18.86,18.82,18.84,39560.0,18.6093,18.6093,18.5698,18.5895,39560.0
2018-02-12 13:40:00,18.84,18.86,18.83,18.86,33776.0,18.5895,18.6093,18.5797,18.6093,33776.0
2018-02-12 13:45:00,18.86,18.88,18.83,18.88,15964.0,18.6093,18.629,18.5797,18.629,15964.0
2018-02-12 13:50:00,18.87,18.98,18.87,18.97,135200.0,18.6191,18.7277,18.6191,18.7178,135200.0
2018-02-12 13:55:00,18.98,19.02,18.95,18.99,202792.0,18.7277,18.7672,18.6981,18.7376,202792.0
2018-02-12 14:00:00,19.0,19.0,18.93,18.94,129712.0,18.7474,18.7474,18.6783,18.6882,129712.0
2018-02-12 14:05:00,18.93,18.96,18.9,18.92,45608.0,18.6783,18.708,18.6487,18.6685,45608.0
2018-02-12 14:10:00,18.92,18.93,18.89,18.91,33280.0,18.6685,18.6783,18.6389,18.6586,33280.0
2018-02-12 14:15:00,18.94,18.94,18.88,18.88,65172.0,18.6882,18.6882,18.629,18.629,65172.0
2018-02-12 14:20:00,18.9,18.96,18.9,18.95,47228.0,18.6487,18.708,18.6487,18.6981,47228.0
2018-02-12 14:25:00,18.94,19.01,18.93,19.0,155380.0,18.6882,18.7573,18.6783,18.7474,155380.0
2018-02-12 14:30:00,19.01,19.04,18.99,19.0,74224.0,18.7573,18.7869,18.7376,18.7474,74224.0
2018-02-12 14:35:00,19.01,19.06,19.0,19.02,49720.0,18.7573,18.8066,18.7474,18.7672,49720.0
2018-02-12 14:40:00,19.03,19.07,19.0,19.0,18372.0,18.777,18.8165,18.7474,18.7474,18372.0
2018-02-12 14:45:00,18.99,19.0,18.96,18.96,88348.0,18.7376,18.7474,18.708,18.708,88348.0
2018-02-12 14:50:00,18.95,18.97,18.91,18.97,121336.0,18.6981,18.7178,18.6586,18.7178,121336.0
2018-02-12 14:55:00,18.96,19.0,18.95,18.97,73512.0,18.708,18.7474,18.6981,18.7178,73512.0
2018-02-12 15:00:00,18.98,19.0,18.97,18.98,75560.0,18.7277,18.7474,18.7178,18.7277,75560.0
2018-02-12 15:05:00,19.0,19.03,18.99,19.02,70116.0,18.7474,18.777,18.7376,18.7672,70116.0
2018-02-12 15:10:00,19.02,19.1,18.99,19.1,164360.0,18.7672,18.8461,18.7376,18.8461,164360.0
2018-02-12 15:15:00,19.09,19.09,19.05,19.08,109644.0,18.8362,18.8362,18.7968,18.8264,109644.0
2018-02-12 15:20:00,19.08,19.14,19.08,19.1,494780.0,18.8264,18.8856,18.8264,18.8461,494780.0
2018-02-12 15:25:00,19.11,19.11,19.05,19.08,95020.0,18.856,18.856,18.7968,18.8264,95020.0
2018-02-12 15:30:00,19.07,19.08,18.99,19.02,143348.0,18.8165,18.8264,18.7376,18.7672,143348.0
2018-02-12 15:35:00,19.03,19.03,18.93,18.97,225348.0,18.777,18.777,18.6783,18.7178,225348.0
2018-02-12 15:40:00,18.99,19.03,18.98,19.01,105128.0,18.7376,18.777,18.7277,18.7573,105128.0
2018-02-12 15:45:00,19.01,19.01,18.8,18.86,405136.0,18.7573,18.7573,18.5501,18.6093,405136.0
2018-02-12 15:50:00,18.86,18.96,18.84,18.93,167744.0,18.6093,18.708,18.5895,18.6783,167744.0
2018-02-12 15:55:00,18.93,18.93,18.86,18.9,275832.0,18.6783,18.6783,18.6093,18.6487,275832.0
2018-02-13 09:30:00,18.69,18.79,18.64,18.73,309532.0,18.4415,18.5402,18.3922,18.481,309532.0
2018-02-13 09:35:00,18.72,18.83,18.61,18.77,161072.0,18.4711,18.5797,18.3626,18.5205,161072.0
2018-02-13 09:40:00,18.78,18.84,18.71,18.74,112284.0,18.5303,18.5895,18.4613,18.4909,112284.0
2018-02-13 09:45:00,18.72,18.81,18.7,18.71,304332.0,18.4711,18.5599,18.4514,18.4613,304332.0
2018-02-13 09:50:00,18.71,18.78,18.7,18.77,235932.0,18.4613,18.5303,18.4514,18.5205,235932.0
2018-02-13 09:55:00,18.78,18.81,18.73,18.75,22392.0,18.5303,18.5599,18.481,18.5007,22392.0
2018-02-13 10:00:00,18.76,18.88,18.76,18.81,229716.0,18.5106,18.629,18.5106,18.5599,229716.0
2018-02-13 10:05:00,18.81,18.83,18.78,18.8,69252.0,18.5599,18.5797,18.5303,18.5501,69252.0
2018-02-13 10:10:00,18.84,18.86,18.8,18.86,38800.0,18.5895,18.6093,18.5501,18.6093,38800.0
2018-02-13 10:15:00,18.86,18.88,18.84,18.86,42384.0,18.6093,18.629,18.5895,18.6093,42384.0
2018-02-13 10:20:00,18.87,18.97,18.87,18.97,194052.0,18.6191,18.7178,18.6191,18.7178,194052.0
2018-02-13 10:25:00,18.95,18.95,18.88,18.88,199424.0,18.6981,18.6981,18.629,18.629,199424.0
2018-02-13 10:30:00,18.89,18.9,18.82,18.83,67348.0,18.6389,18.6487,18.5698,18.5797,67348.0
2018-02-13 10:35:00,18.82,18.9,18.82,18.9,43904.0,18.5698,18.6487,18.5698,18.6487,43904.0
2018-02-13 10:40:00,18.93,18.93,18.89,18.89,66964.0,18.6783,18.6783,18.6389,18.6389,66964.0
2018-02-13 10:45:00,18.88,18.98,18.88,18.97,95740.0,18.629,18.7277,18.629,18.7178,95740.0
2018-02-13 10:50:00,18.98,18.99,18.93,18.96,68800.0,18.7277,18.7376,18.6783,18.708,68800.0
2018-02-13 10:55:00,18.97,18.99,18.93,18.93,103916.0,18.7178,18.7376,18.6783,18.6783,103916.0
2018-02-13 11:00:00,18.92,18.93,18.86,18.86,31600.0,18.6685,18.6783,18.6093,18.6093,31600.0
2018-02-13 11:05:00,18.85,18.89,18.81,18.88,113852.0,18.5994,18.6389,18.5599,18.629,113852.0
2018-02-13 11:10:00,18.87,18.91,18.85,18.91,59372.0,18.6191,18.6586,18.5994,18.6586,59372.0
2018-02-13 11:15:00,18.92,18.92,18.87,18.92,33900.0,18.6685,18.6685,18.6191,18.6685,33900.0
2018-02-13 11:20:00,18.93,18.93,18.88,18.92,42400.0,18.6783,18.6783,18.629,18.6685,42400.0
2018-02-13 11:25:00,18.93,18.93,18.85,18.85,34640.0,18.6783,18.6783,18.5994,18.5994,34640.0
2018-02-13 11:30:00,18.84,18.87,18.81,18.82,9400.0,18.5895,18.6191,18.5599,18.5698,9400.0
2018-02-13 11:35:00,18.82,18.84,18.79,18.82,79080.0,18.5698,18.5895,18.5402,18.5698,79080.0
2018-02-13 11:40:00,18.81,18.82,18.8,18.81,37908.0,18.5599,18.5698,18.5501,18.5599,37908.0
2018-02-13 11:45:00,18.83,18.88,18.83,18.88,26200.0,18.5797,18.629,18.5797,18.629,26200.0
2018-02-13 11:50:00,18.88,18.9,18.87,18.89,9200.0,18.629,18.6487,18.6191,18.6389,9200.0
2018-02-13 11:55:00,18.87,18.91,18.87,18.91,55180.0,18.6191,18.6586,18.6191,18.6586,55180.0
2018-02-13 12:00:00,18.9,18.92,18.9,18.91,21600.0,18.6487,18.6685,18.6487,18.6586,21600.0
2018-02-13 12:05:00,18.9,18.9,18.88,18.88,14400.0,18.6487,18.6487,18.629,18.629,14400.0
2018-02-13 12:10:00,18.9,18.93,18.9,18.93,39600.0,18.6487,18.6783,18.6487,18.6783,39600.0
2018-02-13 12:15:00,18.93,18.93,18.88,18.88,11864.0,18.6783,18.6783,18.629,18.629,11864.0
2018-02-13 12:20:00,18.89,18.89,18.87,18.87,32800.0,18.6389,18.6389,18.6191,18.6191,32800.0
2018-02-13 12:25:00,18.85,18.86,18.84,18.85,14900.0,18.5994,18.6093,18.5895,18.5994,14900.0
2018-02-13 12:30:00,18.86,18.86,18.81,18.83,33000.0,18.6093,18.6093,18.5599,18.5797,33000.0
2018-02-13 12:35:00,18.81,18.81,18.78,18.81,19708.0,18.5599,18.5599,18.5303,18.5599,19708.0
2018-02-13 12:40:00,18.81,18.86,18.8,18.86,40400.0,18.5599,18.6093,18.5501,18.6093,40400.0
2018-02-13 12:45:00,18.86,18.87,18.82,18.86,21600.0,18.6093,18.6191,18.5698,18.6093,21600.0
2018-02-13 12:50:00,18.86,18.88,18.85,18.87,6356.0,18.6093,18.629,18.5994,18.6191,6356.0
2018-02-13 12:55:00,18.85,18.86,18.82,18.82,47140.0,18.5994,18.6093,18.5698,18.5698,47140.0
2018-02-13 13:00:00,18.82,18.85,18.82,18.85,5072.0,18.5698,18.5994,18.5698,18.5994,5072.0
2018-02-13 13:05:00,18.85,18.87,18.85,18.86,35240.0,18.5994,18.6191,18.5994,18.6093,35240.0
2018-02-13 13:10:00,18.86,18.9,18.85,18.9,27800.0,18.6093,18.6487,18.5994,18.6487,27800.0
2018-02-13 13:15:00,18.93,18.96,18.89,18.95,83860.0,18.6783,18.708,18.6389,18.6981,83860.0
2018-02-13 13:20:00,18.97,19.03,18.97,19.03,118484.0,18.7178,18.777,18.7178,18.777,118484.0
2018-02-13 13:25:00,19.04,19.06,18.99,19.0,47640.0,18.7869,18.8066,18.7376,18.7474,47640.0
2018-02-13 13:30:00,19.0,19.01,18.98,19.0,51272.0,18.7474,18.7573,18.7277,18.7474,51272.0
2018-02-13 13:35:00,19.02,19.07,19.0,19.07,113272.0,18.7672,18.8165,18.7474,18.8165,113272.0
2018-02-13 13:40:00,19.06,19.07,19.04,19.04,50808.0,18.8066,18.8165,18.7869,18.7869,50808.0
2018-02-13 13:45:00,19.05,19.05,19.03,19.04,3120.0,18.7968,18.7968,18.777,18.7869,3120.0
2018-02-13 13:50:00,19.05,19.06,19.05,19.06,35664.0,18.7968,18.8066,18.7968,18.8066,35664.0
2018-02-13 13:55:00,19.04,19.04,19.02,19.03,9852.0,18.7869,18.7869,18.7672,18.777,9852.0
2018-02-13 14:00:00,19.04,19.04,19.03,19.04,19200.0,18.7869,18.7869,18.777,18.7869,19200.0
2018-02-13 14:05:00,19.04,19.09,19.03,19.09,8000.0,18.7869,18.8362,18.777,18.8362,8000.0
2018-02-13 14:10:00,19.09,19.14,19.09,19.11,87052.0,18.8362,18.8856,18.8362,18.856,87052.0
2018-02-13 14:15:00,19.12,19.14,19.1,19.1,34300.0,18.8658,18.8856,18.8461,18.8461,34300.0
2018-02-13 14:20:00,19.08,19.11,19.08,19.08,20200.0,18.8264,18.856,18.8264,18.8264,20200.0
2018-02-13 14:25:00,19.09,19.11,19.08,19.08,31856.0,18.8362,18.856,18.8264,18.8264,31856.0
2018-02-13 14:30:00,19.08,19.08,19.02,19.04,63716.0,18.8264,18.8264,18.7672,18.7869,63716.0
2018-02-13 14:35:00,19.05,19.06,19.02,19.02,37000.0,18.7968,18.8066,18.7672,18.7672,37000.0
2018-02-13 14:40:00,19.01,19.03,19.0,19.03,27600.0,18.7573,18.777,18.7474,18.777,27600.0
2018-02-13 14:45:00,19.04,19.05,19.02,19.05,14120.0,18.7869,18.7968,18.7672,18.7968,14120.0
2018-02-13 14:50:00,19.06,19.1,19.05,19.09,34416.0,18.8066,18.8461,18.7968,18.8362,34416.0
2018-02-13 14:55:00,19.08,19.11,19.08,19.11,79640.0,18.8264,18.856,18.8264,18.856,79640.0
2018-02-13 15:00:00,19.1,19.11,19.04,19.05,22948.0,18.8461,18.856,18.7869,18.7968,22948.0
2018-02-13 15:05:00,19.02,19.05,19.02,19.05,8280.0,18.7672,18.7968,18.7672,18.7968,8280.0
2018-02-13 15:10:00,19.04,19.11,19.02,19.1,61940.0,18.7869,18.856,18.7672,18.8461,61940.0
2018-02-13 15:15:00,19.1,19.13,19.08,19.11,44400.0,18.8461,18.8757,18.8264,18.856,44400.0
2018-02-13 15:20:00,19.11,19.12,19.09,19.11,81912.0,18.856,18.8658,18.8362,18.856,81912.0
2018-02-13 15:25:00,19.11,19.14,19.1,19.11,42680.0,18.856,18.8856,18.8461,18.856,42680.0
2018-02-13 15:30:00,19.1,19.12,19.09,19.11,102264.0,18.8461,18.8658,18.8362,18.856,102264.0
2018-02-13 15:35:00,19.12,19.15,19.11,19.14,180084.0,18.8658,18.8954,18.856,18.8856,180084.0
2018-02-13 15:40:00,19.14,19.16,19.05,19.05,148528.0,18.8856,18.9053,18.7968,18.7968,148528.0
2018-02-13 15:45:00,19.06,19.11,19.06,19.08,94292.0,18.8066,18.856,18.8066,18.8264,94292.0
2018-02-13 15:50:00,19.09,19.13,19.09,19.1,132808.0,18.8362,18.8757,18.8362,18.8461,132808.0
2018-02-13 15:55:00,19.1,19.11,19.06,19.07,324112.0,18.8461,18.856,18.8066,18.8165,324112.0
2018-02-14 09:30:00,18.86,19.03,18.85,18.99,340524.0,18.6093,18.777,18.5994,18.7376,340524.0
2018-02-14 09:35:00,18.97,19.03,18.95,19.01,168396.0,18.7178,18.777,18.6981,18.7573,168396.0
2018-02-14 09:40:00,18.98,19.1,18.97,19.06,59988.0,18.7277,18.8461,18.7178,18.8066,59988.0
2018-02-14 09:45:00,19.04,19.1,19.0,19.06,118060.0,18.7869,18.8461,18.7474,18.8066,118060.0
2018-02-14 09:50:00,19.06,19.19,19.05,19.13,258156.0,18.8066,18.9349,18.7968,18.8757,258156.0
2018-02-14 09:55:00,19.14,19.16,19.0,19.03,266892.0,18.8856,18.9053,18.7474,18.777,266892.0
2018-02-14 10:00:00,19.05,19.09,19.02,19.08,63940.0,18.7968,18.8362,18.7672,18.8264,63940.0
2018-02-14 10:05:00,19.08,19.25,19.08,19.24,247576.0,18.8264,18.9941,18.8264,18.9842,247576.0
2018-02-14 10:10:00,19.24,19.31,19.23,19.23,212180.0,18.9842,19.0533,18.9744,18.9744,212180.0
2018-02-14 10:15:00,19.25,19.35,19.23,19.33,127064.0,18.9941,19.0928,18.9744,19.073,127064.0
2018-02-14 10:20:00,19.32,19.43,19.32,19.39,298872.0,19.0632,19.1717,19.0632,19.1322,298872.0
2018-02-14 10:25:00,19.38,19.38,19.32,19.38,187520.0,19.1224,19.1224,19.0632,19.1224,187520.0
2018-02-14 10:30:00,19.38,19.43,19.29,19.32,109576.0,19.1224,19.1717,19.0336,19.0632,109576.0
2018-02-14 10:35:00,19.32,19.47,19.29,19.46,88808.0,19.0632,19.2112,19.0336,19.2013,88808.0
2018-02-14 10:40:00,19.47,19.49,19.35,19.37,97556.0,19.2112,19.2309,19.0928,19.1125,97556.0
2018-02-14 10:45:00,19.36,19.43,19.36,19.4,275360.0,19.1026,19.1717,19.1026,19.1421,275360.0
2018-02-14 10:50:00,19.37,19.38,19.35,19.35,73840.0,19.1125,19.1224,19.0928,19.0928,73840.0
2018-02-14 10:55:00,19.34,19.42,19.34,19.39,39180.0,19.0829,19.1618,19.0829,19.1322,39180.0
2018-02-14 11:00:00,19.39,19.43,19.36,19.37,113440.0,19.1322,19.1717,19.1026,19.1125,113440.0
2018-02-14 11:05:00,19.37,19.41,19.34,19.38,45208.0,19.1125,19.152,19.0829,19.1224,45208.0
2018-02-14 11:10:00,19.36,19.44,19.35,19.44,139652.0,19.1026,19.1816,19.0928,19.1816,139652.0
2018-02-14 11:15:00,19.41,19.43,19.38,19.43,167992.0,19.152,19.1717,19.1224,19.1717,167992.0
2018-02-14 11:20:00,19.43,19.46,19.37,19.45,161696.0,19.1717,19.2013,19.1125,19.1914,161696.0
2018-02-14 11:25:00,19.43,19.48,19.41,19.45,128164.0,19.1717,19.221,19.152,19.1914,128164.0
2018-02-14 11:30:00,19.45,19.47,19.42,19.42,65948.0,19.1914,19.2112,19.1618,19.1618,65948.0
2018-02-14 11:35:00,19.41,19.52,19.4,19.52,240088.0,19.152,19.2605,19.1421,19.2605,240088.0
2018-02-14 11:40:00,19.53,19.56,19.5,19.54,63776.0,19.2704,19.3,19.2408,19.2802,63776.0
2018-02-14 11:45:00,19.55,19.55,19.42,19.43,220120.0,19.2901,19.2901,19.1618,19.1717,220120.0
2018-02-14 11:50:00,19.43,19.43,19.38,19.42,69884.0,19.1717,19.1717,19.1224,19.1618,69884.0
2018-02-14 11:55:00,19.42,19.43,19.39,19.4,15744.0,19.1618,19.1717,19.1322,19.1421,15744.0
2018-02-14 12:00:00,19.4,19.45,19.4,19.45,51524.0,19.1421,19.1914,19.1421,19.1914,51524.0
2018-02-14 12:05:00,19.43,19.45,19.42,19.43,66704.0,19.1717,19.1914,19.1618,19.1717,66704.0
2018-02-14 12:10:00,19.43,19.46,19.41,19.45,90808.0,19.1717,19.2013,19.152,19.1914,90808.0
2018-02-14 12:15:00,19.43,19.44,19.36,19.36,47160.0,19.1717,19.1816,19.1026,19.1026,47160.0
2018-02-14 12:20:00,19.35,19.4,19.32,19.4,49100.0,19.0928,19.1421,19.0632,19.1421,49100.0
2018-02-14 12:25:00,19.37,19.45,19.37,19.45,26032.0,19.1125,19.1914,19.1125,19.1914,26032.0
2018-02-14 12:30:00,19.45,19.46,19.43,19.44,16632.0,19.1914,19.2013,19.1717,19.1816,16632.0
2018-02-14 12:35:00,19.44,19.55,19.44,19.54,207712.0,19.1816,19.2901,19.1816,19.2802,207712.0
2018-02-14 12:40:00,19.54,19.54,19.5,19.51,94652.0,19.2802,19.2802,19.2408,19.2506,94652.0
2018-02-14 12:45:00,19.5,19.53,19.5,19.5,59416.0,19.2408,19.2704,19.2408,19.2408,59416.0
2018-02-14 12:50:00,19.48,19.57,19.46,19.56,67016.0,19.221,19.3098,19.2013,19.3,67016.0
2018-02-14 12:55:00,19.55,19.59,19.54,19.58,50036.0,19.2901,19.3296,19.2802,19.3197,50036.0
2018-02-14 13:00:00,19.58,19.65,19.58,19.63,154904.0,19.3197,19.3888,19.3197,19.369,154904.0
2018-02-14 13:05:00,19.64,19.65,19.62,19.62,62908.0,19.3789,19.3888,19.3592,19.3592,62908.0
2018-02-14 13:10:00,19.63,19.67,19.62,19.65,105152.0,19.369,19.4085,19.3592,19.3888,105152.0
2018-02-14 13:15:00,19.66,19.67,19.61,19.61,69100.0,19.3986,19.4085,19.3493,19.3493,69100.0
2018-02-14 13:20:00,19.61,19.68,19.61,19.67,67720.0,19.3493,19.4184,19.3493,19.4085,67720.0
2018-02-14 13:25:00,19.65,19.66,19.61,19.61,32300.0,19.3888,19.3986,19.3493,19.3493,32300.0
2018-02-14 13:30:00,19.62,19.66,19.61,19.65,44660.0,19.3592,19.3986,19.3493,19.3888,44660.0
2018-02-14 13:35:00,19.64,19.67,19.63,19.67,63008.0,19.3789,19.4085,19.369,19.4085,63008.0
2018-02-14 13:40:00,19.67,19.69,19.64,19.69,62420.0,19.4085,19.4282,19.3789,19.4282,62420.0
2018-02-14 13:45:00,19.69,19.71,19.65,19.68,124196.0,19.4282,19.448,19.3888,19.4184,124196.0
2018-02-14 13:50:00,19.66,19.68,19.64,19.67,24140.0,19.3986,19.4184,19.3789,19.4085,24140.0
2018-02-14 13:55:00,19.66,19.68,19.65,19.67,48416.0,19.3986,19.4184,19.3888,19.4085,48416.0
2018-02-14 14:00:00,19.68,19.73,19.68,19.72,69200.0,19.4184,19.4677,19.4184,19.4578,69200.0
2018-02-14 14:05:00,19.7,19.73,19.7,19.71,73024.0,19.4381,19.4677,19.4381,19.448,73024.0
2018-02-14 14:10:00,19.74,19.75,19.72,19.73,36800.0,19.4776,19.4874,19.4578,19.4677,36800.0
2018-02-14 14:15:00,19.72,19.73,19.69,19.73,64280.0,19.4578,19.4677,19.4282,19.4677,64280.0
2018-02-14 14:20:00,19.73,19.75,19.7,19.7,130048.0,19.4677,19.4874,19.4381,19.4381,130048.0
2018-02-14 14:25:00,19.68,19.72,19.66,19.67,410668.0,19.4184,19.4578,19.3986,19.4085,410668.0
2018-02-14 14:30:00,19.66,19.7,19.65,19.67,28588.0,19.3986,19.4381,19.3888,19.4085,28588.0
2018-02-14 14:35:00,19.68,19.72,19.67,19.72,362684.0,19.4184,19.4578,19.4085,19.4578,362684.0
2018-02-14 14:40:00,19.72,19.73,19.7,19.71,27184.0,19.4578,19.4677,19.4381,19.448,27184.0
2018-02-14 14:45:00,19.69,19.7,19.67,19.7,67860.0,19.4282,19.4381,19.4085,19.4381,67860.0
2018-02-14 14:50:00,19.69,19.72,19.68,19.72,12632.0,19.4282,19.4578,19.4184,19.4578,12632.0
2018-02-14 14:55:00,19.71,19.73,19.69,19.72,12120.0,19.448,19.4677,19.4282,19.4578,12120.0
2018-02-14 15:00:00,19.72,19.81,19.72,19.81,160724.0,19.4578,19.5467,19.4578,19.5467,160724.0
2018-02-14 15:05:00,19.8,19.82,19.78,19.78,155392.0,19.5368,19.5565,19.517,19.517,155392.0
2018-02-14 15:10:00,19.78,19.82,19.77,19.82,140540.0,19.517,19.5565,19.5072,19.5565,140540.0
2018-02-14 15:15:00,19.83,19.84,19.8,19.84,413712.0,19.5664,19.5763,19.5368,19.5763,413712.0
2018-02-14 15:20:00,19.84,19.84,19.78,19.78,126876.0,19.5763,19.5763,19.517,19.517,126876.0
2018-02-14 15:25:00,19.77,19.81,19.77,19.81,90080.0,19.5072,19.5467,19.5072,19.5467,90080.0
2018-02-14 15:30:00,19.78,19.82,19.78,19.79,112388.0,19.517,19.5565,19.517,19.5269,112388.0
2018-02-14 15:35:00,19.79,19.81,19.77,19.8,94432.0,19.5269,19.5467,19.5072,19.5368,94432.0
2018-02-14 15:40:00,19.8,19.82,19.75,19.76,40440.0,19.5368,19.5565,19.4874,19.4973,40440.0
2018-02-14 15:45:00,19.75,19.85,19.75,19.82,110404.0,19.4874,19.5861,19.4874,19.5565,110404.0
2018-02-14 15:50:00,19.82,19.86,19.81,19.81,209780.0,19.5565,19.596,19.5467,19.5467,209780.0
2018-02-14 15:55:00,19.82,19.83,19.79,19.8,258124.0,19.5565,19.5664,19.5269,19.5368,258124.0
2018-02-15 09:30:00,20.15,20.16,20.0,20.01,315220.0,19.8821,19.892,19.7341,19.744,315220.0
2018-02-15 09:35:00,20.01,20.11,19.93,20.09,394748.0,19.744,19.8427,19.6651,19.8229,394748.0
2018-02-15 09:40:00,20.1,20.11,20.03,20.06,313084.0,19.8328,19.8427,19.7637,19.7933,313084.0
2018-02-15 09:45:00,20.08,20.15,20.08,20.15,217596.0,19.8131,19.8821,19.8131,19.8821,217596.0
2018-02-15 09:50:00,20.15,20.22,20.13,20.2,298148.0,19.8821,19.9512,19.8624,19.9315,298148.0
2018-02-15 09:55:00,20.2,20.24,20.2,20.23,280428.0,19.9315,19.9709,19.9315,19.9611,280428.0
2018-02-15 10:00:00,20.24,20.24,20.18,20.2,213396.0,19.9709,19.9709,19.9117,19.9315,213396.0
2018-02-15 10:05:00,20.21,20.21,20.1,20.11,202832.0,19.9413,19.9413,19.8328,19.8427,202832.0
2018-02-15 10:10:00,20.13,20.15,20.08,20.11,221608.0,19.8624,19.8821,19.8131,19.8427,221608.0
2018-02-15 10:15:00,20.11,20.15,20.07,20.1,177052.0,19.8427,19.8821,19.8032,19.8328,177052.0
2018-02-15 10:20:00,20.09,20.2,20.09,20.17,177732.0,19.8229,19.9315,19.8229,19.9019,177732.0
2018-02-15 10:25:00,20.17,20.23,20.17,20.21,101636.0,19.9019,19.9611,19.9019,19.9413,101636.0
2018-02-15 10:30:00,20.2,20.22,20.12,20.12,97892.0,19.9315,19.9512,19.8525,19.8525,97892.0
2018-02-15 10:35:00,20.12,20.14,20.07,20.08,104848.0,19.8525,19.8723,19.8032,19.8131,104848.0
2018-02-15 10:40:00,20.06,20.09,19.92,19.92,342644.0,19.7933,19.8229,19.6552,19.6552,342644.0
2018-02-15 10:45:00,19.93,19.96,19.89,19.91,265532.0,19.6651,19.6947,19.6256,19.6453,265532.0
2018-02-15 10:50:00,19.93,20.0,19.93,19.97,174184.0,19.6651,19.7341,19.6651,19.7045,174184.0
2018-02-15 10:55:00,19.97,19.97,19.79,19.81,469300.0,19.7045,19.7045,19.5269,19.5467,469300.0
2018-02-15 11:00:00,19.8,19.84,19.73,19.78,377216.0,19.5368,19.5763,19.4677,19.517,377216.0
2018-02-15 11:05:00,19.78,19.96,19.78,19.95,128916.0,19.517,19.6947,19.517,19.6848,128916.0
2018-02-15 11:10:00,19.95,20.02,19.92,20.01,148340.0,19.6848,19.7539,19.6552,19.744,148340.0
2018-02-15 11:15:00,20.02,20.02,19.96,19.96,311160.0,19.7539,19.7539,19.6947,19.6947,311160.0
2018-02-15 11:20:00,20.0,20.07,20.0,20.04,156260.0,19.7341,19.8032,19.7341,19.7736,156260.0
2018-02-15 11:25:00,20.05,20.12,20.03,20.12,304272.0,19.7835,19.8525,19.7637,19.8525,304272.0
2018-02-15 11:30:00,20.12,20.13,20.04,20.07,77336.0,19.8525,19.8624,19.7736,19.8032,77336.0
2018-02-15 11:35:00,20.09,20.11,20.06,20.11,134276.0,19.8229,19.8427,19.7933,19.8427,134276.0
2018-02-15 11:40:00,20.1,20.15,20.1,20.13,127448.0,19.8328,19.8821,19.8328,19.8624,127448.0
2018-02-15 11:45:00,20.14,20.14,20.1,20.13,65464.0,19.8723,19.8723,19.8328,19.8624,65464.0
2018-02-15 11:50:00,20.13,20.18,20.13,20.15,81336.0,19.8624,19.9117,19.8624,19.8821,81336.0
2018-02-15 11:55:00,20.16,20.17,20.11,20.13,55520.0,19.892,19.9019,19.8427,19.8624,55520.0
2018-02-15 12:00:00,20.15,20.18,20.14,20.14,143992.0,19.8821,19.9117,19.8723,19.8723,143992.0
2018-02-15 12:05:00,20.12,20.12,20.08,20.12,113772.0,19.8525,19.8525,19.8131,19.8525,113772.0
2018-02-15 12:10:00,20.13,20.16,20.13,20.15,16992.0,19.8624,19.892,19.8624,19.8821,16992.0
2018-02-15 12:15:00,20.15,20.16,20.14,20.16,36108.0,19.8821,19.892,19.8723,19.892,36108.0
2018-02-15 12:20:00,20.18,20.18,20.14,20.17,122912.0,19.9117,19.9117,19.8723,19.9019,122912.0
2018-02-15 12:25:00,20.17,20.18,20.15,20.15,83356.0,19.9019,19.9117,19.8821,19.8821,83356.0
2018-02-15 12:30:00,20.18,20.21,20.18,20.21,44792.0,19.9117,19.9413,19.9117,19.9413,44792.0
2018-02-15 12:35:00,20.22,20.25,20.2,20.25,19076.0,19.9512,19.9808,19.9315,19.9808,19076.0
2018-02-15 12:40:00,20.25,20.25,20.2,20.22,95068.0,19.9808,19.9808,19.9315,19.9512,95068.0
2018-02-15 12:45:00,20.23,20.23,20.22,20.22,11372.0,19.9611,19.9611,19.9512,19.9512,11372.0
2018-02-15 12:50:00,20.24,20.24,20.22,20.22,24852.0,19.9709,19.9709,19.9512,19.9512,24852.0
2018-02-15 12:55:00,20.22,20.27,20.21,20.26,82904.0,19.9512,20.0005,19.9413,19.9907,82904.0
2018-02-15 13:00:00,20.28,20.34,20.28,20.34,70828.0,20.0104,20.0696,20.0104,20.0696,70828.0
2018-02-15 13:05:00,20.34,20.36,20.33,20.34,96784.0,20.0696,20.0893,20.0597,20.0696,96784.0
2018-02-15 13:10:00,20.35,20.39,20.35,20.39,95372.0,20.0795,20.1189,20.0795,20.1189,95372.0
2018-02-15 13:15:00,20.4,20.4,20.38,20.38,62408.0,20.1288,20.1288,20.1091,20.1091,62408.0
2018-02-15 13:20:00,20.37,20.37,20.31,20.32,86356.0,20.0992,20.0992,20.04,20.0499,86356.0
2018-02-15 13:25:00,20.32,20.33,20.28,20.29,104028.0,20.0499,20.0597,20.0104,20.0203,104028.0
2018-02-15 13:30:00,20.29,20.3,20.24,20.24,91132.0,20.0203,20.0301,19.9709,19.9709,91132.0
2018-02-15 13:35:00,20.26,20.3,20.26,20.27,57032.0,19.9907,20.0301,19.9907,20.0005,57032.0
2018-02-15 13:40:00,20.28,20.31,20.27,20.31,34164.0,20.0104,20.04,20.0005,20.04,34164.0
2018-02-15 13:45:00,20.3,20.34,20.3,20.33,104092.0,20.0301,20.0696,20.0301,20.0597,104092.0
2018-02-15 13:50:00,20.33,20.34,20.32,20.33,40676.0,20.0597,20.0696,20.0499,20.0597,40676.0
2018-02-15 13:55:00,20.34,20.34,20.29,20.31,42784.0,20.0696,20.0696,20.0203,20.04,42784.0
2018-02-15 14:00:00,20.31,20.34,20.29,20.33,44024.0,20.04,20.0696,20.0203,20.0597,44024.0
2018-02-15 14:05:00,20.33,20.38,20.33,20.38,77004.0,20.0597,20.1091,20.0597,20.1091,77004.0
2018-02-15 14:10:00,20.36,20.37,20.35,20.36,55252.0,20.0893,20.0992,20.0795,20.0893,55252.0
2018-02-15 14:15:00,20.37,20.39,20.35,20.37,114568.0,20.0992,20.1189,20.0795,20.0992,114568.0
2018-02-15 14:20:00,20.38,20.39,20.35,20.35,30188.0,20.1091,20.1189,20.0795,20.0795,30188.0
2018-02-15 14:25:00,20.36,20.4,20.35,20.39,31760.0,20.0893,20.1288,20.0795,20.1189,31760.0
2018-02-15 14:30:00,20.39,20.44,20.39,20.42,58820.0,20.1189,20.1683,20.1189,20.1485,58820.0
2018-02-15 14:35:00,20.43,20.43,20.41,20.41,51672.0,20.1584,20.1584,20.1387,20.1387,51672.0
2018-02-15 14:40:00,20.42,20.44,20.41,20.42,96140.0,20.1485,20.1683,20.1387,20.1485,96140.0
2018-02-15 14:45:00,20.42,20.43,20.4,20.43,90832.0,20.1485,20.1584,20.1288,20.1584,90832.0
2018-02-15 14:50:00,20.43,20.43,20.37,20.37,115400.0,20.1584,20.1584,20.0992,20.0992,115400.0
2018-02-15 14:55:00,20.38,20.41,20.37,20.39,41500.0,20.1091,20.1387,20.0992,20.1189,41500.0
2018-02-15 15:00:00,20.4,20.46,20.4,20.44,112044.0,20.1288,20.188,20.1288,20.1683,112044.0
2018-02-15 15:05:00,20.47,20.47,20.42,20.43,69108.0,20.1979,20.1979,20.1485,20.1584,69108.0
2018-02-15 15:10:00,20.44,20.45,20.4,20.43,77736.0,20.1683,20.1781,20.1288,20.1584,77736.0
2018-02-15 15:15:00,20.45,20.45,20.43,20.45,26208.0,20.1781,20.1781,20.1584,20.1781,26208.0
2018-02-15 15:20:00,20.45,20.48,20.45,20.45,130456.0,20.1781,20.2077,20.1781,20.1781,130456.0
2018-02-15 15:25:00,20.46,20.47,20.43,20.45,48520.0,20.188,20.1979,20.1584,20.1781,48520.0
2018-02-15 15:30:00,20.43,20.46,20.39,20.39,38948.0,20.1584,20.188,20.1189,20.1189,38948.0
2018-02-15 15:35:00,20.38,20.41,20.37,20.41,148632.0,20.1091,20.1387,20.0992,20.1387,148632.0
2018-02-15 15:40:00,20.42,20.44,20.39,20.39,35088.0,20.1485,20.1683,20.1189,20.1189,35088.0
2018-02-15 15:45:00,20.39,20.44,20.39,20.43,106564.0,20.1189,20.1683,20.1189,20.1584,106564.0
2018-02-15 15:50:00,20.44,20.45,20.4,20.41,226584.0,20.1683,20.1781,20.1288,20.1387,226584.0
2018-02-15 15:55:00,20.41,20.51,20.41,20.51,586580.0,20.1387,20.2373,20.1387,20.2373,586580.0
2018-02-16 09:30:00,20.4,20.48,20.39,20.48,503800.0,20.1288,20.2077,20.1189,20.2077,503800.0
2018-02-16 09:35:00,20.49,20.6,20.47,20.58,433236.0,20.2176,20.3261,20.1979,20.3064,433236.0
2018-02-16 09:40:00,20.58,20.59,20.49,20.5,194840.0,20.3064,20.3163,20.2176,20.2275,194840.0
2018-02-16 09:45:00,20.5,20.62,20.48,20.6,295220.0,20.2275,20.3459,20.2077,20.3261,295220.0
2018-02-16 09:50:00,20.6,20.65,20.57,20.62,171280.0,20.3261,20.3755,20.2965,20.3459,171280.0
2018-02-16 09:55:00,20.63,20.64,20.54,20.54,100172.0,20.3558,20.3656,20.2669,20.2669,100172.0
2018-02-16 10:00:00,20.54,20.57,20.47,20.49,164448.0,20.2669,20.2965,20.1979,20.2176,164448.0
2018-02-16 10:05:00,20.48,20.53,20.43,20.52,186368.0,20.2077,20.2571,20.1584,20.2472,186368.0
2018-02-16 10:10:00,20.52,20.53,20.45,20.49,132820.0,20.2472,20.2571,20.1781,20.2176,132820.0
2018-02-16 10:15:00,20.5,20.58,20.5,20.56,80976.0,20.2275,20.3064,20.2275,20.2867,80976.0
2018-02-16 10:20:00,20.54,20.59,20.54,20.57,108604.0,20.2669,20.3163,20.2669,20.2965,108604.0
2018-02-16 10:25:00,20.58,20.64,20.58,20.64,99772.0,20.3064,20.3656,20.3064,20.3656,99772.0
2018-02-16 10:30:00,20.64,20.67,20.63,20.64,148908.0,20.3656,20.3952,20.3558,20.3656,148908.0
2018-02-16 10:35:00,20.65,20.7,20.65,20.66,241460.0,20.3755,20.4248,20.3755,20.3854,241460.0
2018-02-16 10:40:00,20.66,20.66,20.61,20.61,255232.0,20.3854,20.3854,20.336,20.336,255232.0
2018-02-16 10:45:00,20.61,20.68,20.61,20.67,126148.0,20.336,20.4051,20.336,20.3952,126148.0
2018-02-16 10:50:00,20.67,20.67,20.62,20.65,142856.0,20.3952,20.3952,20.3459,20.3755,142856.0
2018-02-16 10:55:00,20.64,20.64,20.58,20.61,115532.0,20.3656,20.3656,20.3064,20.336,115532.0
2018-02-16 11:00:00,20.61,20.64,20.56,20.59,290612.0,20.336,20.3656,20.2867,20.3163,290612.0
2018-02-16 11:05:00,20.6,20.65,20.6,20.65,46296.0,20.3261,20.3755,20.3261,20.3755,46296.0
2018-02-16 11:10:00,20.65,20.7,20.64,20.7,99948.0,20.3755,20.4248,20.3656,20.4248,99948.0
2018-02-16 11:15:00,20.7,20.7,20.64,20.67,104696.0,20.4248,20.4248,20.3656,20.3952,104696.0
2018-02-16 11:20:00,20.67,20.69,20.65,20.65,19828.0,20.3952,20.415,20.3755,20.3755,19828.0
2018-02-16 11:25:00,20.67,20.67,20.63,20.63,51588.0,20.3952,20.3952,20.3558,20.3558,51588.0
2018-02-16 11:30:00,20.63,20.66,20.63,20.64,32924.0,20.3558,20.3854,20.3558,20.3656,32924.0
2018-02-16 11:35:00,20.63,20.66,20.61,20.66,70400.0,20.3558,20.3854,20.336,20.3854,70400.0
2018-02-16 11:40:00,20.66,20.66,20.63,20.63,46620.0,20.3854,20.3854,20.3558,20.3558,46620.0
2018-02-16 11:45:00,20.64,20.65,20.63,20.65,21300.0,20.3656,20.3755,20.3558,20.3755,21300.0
2018-02-16 11:50:00,20.67,20.71,20.67,20.68,93484.0,20.3952,20.4347,20.3952,20.4051,93484.0
2018-02-16 11:55:00,20.7,20.71,20.69,20.69,36208.0,20.4248,20.4347,20.415,20.415,36208.0
2018-02-16 12:00:00,20.7,20.7,20.66,20.68,58240.0,20.4248,20.4248,20.3854,20.4051,58240.0
2018-02-16 12:05:00,20.68,20.7,20.66,20.67,33848.0,20.4051,20.4248,20.3854,20.3952,33848.0
2018-02-16 12:10:00,20.68,20.71,20.68,20.7,23964.0,20.4051,20.4347,20.4051,20.4248,23964.0
2018-02-16 12:15:00,20.69,20.73,20.68,20.72,55024.0,20.415,20.4544,20.4051,20.4446,55024.0
2018-02-16 12:20:00,20.72,20.72,20.69,20.69,11804.0,20.4446,20.4446,20.415,20.415,11804.0
2018-02-16 12:25:00,20.7,20.72,20.69,20.72,23048.0,20.4248,20.4446,20.415,20.4446,23048.0
2018-02-16 12:30:00,20.73,20.78,20.73,20.78,94792.0,20.4544,20.5038,20.4544,20.5038,94792.0
2018-02-16 12:35:00,20.78,20.78,20.76,20.76,49240.0,20.5038,20.5038,20.484,20.484,49240.0
2018-02-16 12:40:00,20.75,20.78,20.75,20.75,53840.0,20.4742,20.5038,20.4742,20.4742,53840.0
2018-02-16 12:45:00,20.76,20.76,20.72,20.72,92892.0,20.484,20.484,20.4446,20.4446,92892.0
2018-02-16 12:50:00,20.73,20.73,20.57,20.65,244948.0,20.4544,20.4544,20.2965,20.3755,244948.0
2018-02-16 12:55:00,20.63,20.68,20.61,20.66,69208.0,20.3558,20.4051,20.336,20.3854,69208.0
2018-02-16 13:00:00,20.67,20.7,20.64,20.65,108692.0,20.3952,20.4248,20.3656,20.3755,108692.0
2018-02-16 13:05:00,20.65,20.68,20.61,20.63,130436.0,20.3755,20.4051,20.336,20.3558,130436.0
2018-02-16 13:10:00,20.63,20.64,20.58,20.59,88560.0,20.3558,20.3656,20.3064,20.3163,88560.0
2018-02-16 13:15:00,20.6,20.6,20.45,20.46,109780.0,20.3261,20.3261,20.1781,20.188,109780.0
2018-02-16 13:20:00,20.46,20.55,20.46,20.53,68128.0,20.188,20.2768,20.188,20.2571,68128.0
2018-02-16 13:25:00,20.53,20.55,20.42,20.46,49796.0,20.2571,20.2768,20.1485,20.188,49796.0
2018-02-16 13:30:00,20.45,20.46,20.35,20.45,180072.0,20.1781,20.188,20.0795,20.1781,180072.0
2018-02-16 13:35:00,20.47,20.56,20.47,20.49,157524.0,20.1979,20.2867,20.1979,20.2176,157524.0
2018-02-16 13:40:00,20.49,20.58,20.49,20.55,113636.0,20.2176,20.3064,20.2176,20.2768,113636.0
2018-02-16 13:45:00,20.55,20.56,20.5,20.5,38832.0,20.2768,20.2867,20.2275,20.2275,38832.0
2018-02-16 13:50:00,20.48,20.5,20.43,20.45,54292.0,20.2077,20.2275,20.1584,20.1781,54292.0
2018-02-16 13:55:00,20.45,20.47,20.4,20.44,36040.0,20.1781,20.1979,20.1288,20.1683,36040.0
2018-02-16 14:00:00,20.47,20.52,20.47,20.47,139720.0,20.1979,20.2472,20.1979,20.1979,139720.0
2018-02-16 14:05:00,20.47,20.49,20.43,20.43,66532.0,20.1979,20.2176,20.1584,20.1584,66532.0
2018-02-16 14:10:00,20.43,20.47,20.37,20.38,77184.0,20.1584,20.1979,20.0992,20.1091,77184.0
2018-02-16 14:15:00,20.36,20.39,20.31,20.36,266968.0,20.0893,20.1189,20.04,20.0893,266968.0
2018-02-16 14:20:00,20.36,20.36,20.28,20.31,166724.0,20.0893,20.0893,20.0104,20.04,166724.0
2018-02-16 14:25:00,20.33,20.41,20.31,20.41,108052.0,20.0597,20.1387,20.04,20.1387,108052.0
2018-02-16 14:30:00,20.36,20.45,20.36,20.45,27832.0,20.0893,20.1781,20.0893,20.1781,27832.0
2018-02-16 14:35:00,20.45,20.49,20.45,20.49,28140.0,20.1781,20.2176,20.1781,20.2176,28140.0
2018-02-16 14:40:00,20.45,20.48,20.4,20.4,49676.0,20.1781,20.2077,20.1288,20.1288,49676.0
2018-02-16 14:45:00,20.43,20.46,20.37,20.45,43968.0,20.1584,20.188,20.0992,20.1781,43968.0
2018-02-16 14:50:00,20.44,20.44,20.38,20.4,13292.0,20.1683,20.1683,20.1091,20.1288,13292.0
2018-02-16 14:55:00,20.43,20.49,20.43,20.49,57168.0,20.1584,20.2176,20.1584,20.2176,57168.0
2018-02-16 15:00:00,20.49,20.51,20.45,20.46,52944.0,20.2176,20.2373,20.1781,20.188,52944.0
2018-02-16 15:05:00,20.47,20.52,20.47,20.52,86904.0,20.1979,20.2472,20.1979,20.2472,86904.0
2018-02-16 15:10:00,20.53,20.54,20.47,20.48,61960.0,20.2571,20.2669,20.1979,20.2077,61960.0
2018-02-16 15:15:00,20.48,20.48,20.43,20.46,30604.0,20.2077,20.2077,20.1584,20.188,30604.0
2018-02-16 15:20:00,20.45,20.48,20.45,20.47,56008.0,20.1781,20.2077,20.1781,20.1979,56008.0
2018-02-16 15:25:00,20.46,20.53,20.46,20.49,82100.0,20.188,20.2571,20.188,20.2176,82100.0
2018-02-16 15:30:00,20.48,20.51,20.41,20.43,109524.0,20.2077,20.2373,20.1387,20.1584,109524.0
2018-02-16 15:35:00,20.43,20.45,20.41,20.42,52548.0,20.1584,20.1781,20.1387,20.1485,52548.0
2018-02-16 15:40:00,20.44,20.44,20.4,20.4,148356.0,20.1683,20.1683,20.1288,20.1288,148356.0
2018-02-16 15:45:00,20.4,20.49,20.4,20.47,234948.0,20.1288,20.2176,20.1288,20.1979,234948.0
2018-02-16 15:50:00,20.47,20.48,20.43,20.45,144592.0,20.1979,20.2077,20.1584,20.1781,144592.0
2018-02-16 15:55:00,20.45,20.46,20.35,20.35,281448.0,20.1781,20.188,20.0795,20.0795,281448.0
2018-02-20 09:30:00,20.2,20.31,20.18,20.29,264840.0,19.9315,20.04,19.9117,20.0203,264840.0
2018-02-20 09:35:00,20.3,20.38,20.3,20.37,209384.0,20.0301,20.1091,20.0301,20.0992,209384.0
2018-02-20 09:40:00,20.37,20.43,20.36,20.38,141204.0,20.0992,20.1584,20.0893,20.1091,141204.0
2018-02-20 09:45:00,20.37,20.47,20.35,20.47,123864.0,20.0992,20.1979,20.0795,20.1979,123864.0
2018-02-20 09:50:00,20.47,20.49,20.41,20.42,391368.0,20.1979,20.2176,20.1387,20.1485,391368.0
2018-02-20 09:55:00,20.42,20.44,20.38,20.39,112676.0,20.1485,20.1683,20.1091,20.1189,112676.0
2018-02-20 10:00:00,20.41,20.44,20.38,20.42,96904.0,20.1387,20.1683,20.1091,20.1485,96904.0
2018-02-20 10:05:00,20.42,20.47,20.42,20.45,67540.0,20.1485,20.1979,20.1485,20.1781,67540.0
2018-02-20 10:10:00,20.45,20.52,20.45,20.51,122036.0,20.1781,20.2472,20.1781,20.2373,122036.0
2018-02-20 10:15:00,20.51,20.53,20.47,20.52,43680.0,20.2373,20.2571,20.1979,20.2472,43680.0
2018-02-20 10:20:00,20.53,20.57,20.52,20.55,110968.0,20.2571,20.2965,20.2472,20.2768,110968.0
2018-02-20 10:25:00,20.55,20.57,20.48,20.49,86008.0,20.2768,20.2965,20.2077,20.2176,86008.0
2018-02-20 10:30:00,20.48,20.5,20.42,20.44,64360.0,20.2077,20.2275,20.1485,20.1683,64360.0
2018-02-20 10:35:00,20.42,20.44,20.4,20.42,90108.0,20.1485,20.1683,20.1288,20.1485,90108.0
2018-02-20 10:40:00,20.41,20.48,20.41,20.47,48176.0,20.1387,20.2077,20.1387,20.1979,48176.0
2018-02-20 10:45:00,20.48,20.52,20.47,20.52,36168.0,20.2077,20.2472,20.1979,20.2472,36168.0
2018-02-20 10:50:00,20.51,20.51,20.46,20.49,96128.0,20.2373,20.2373,20.188,20.2176,96128.0
2018-02-20 10:55:00,20.5,20.52,20.45,20.46,27600.0,20.2275,20.2472,20.1781,20.188,27600.0
2018-02-20 11:00:00,20.47,20.56,20.47,20.56,26804.0,20.1979,20.2867,20.1979,20.2867,26804.0
2018-02-20 11:05:00,20.56,20.6,20.56,20.58,67980.0,20.2867,20.3261,20.2867,20.3064,67980.0
2018-02-20 11:10:00,20.58,20.58,20.55,20.56,60000.0,20.3064,20.3064,20.2768,20.2867,60000.0
2018-02-20 11:15:00,20.55,20.58,20.54,20.55,79652.0,20.2768,20.3064,20.2669,20.2768,79652.0
2018-02-20 11:20:00,20.56,20.64,20.56,20.63,118936.0,20.2867,20.3656,20.2867,20.3558,118936.0
2018-02-20 11:25:00,20.64,20.68,20.63,20.68,53968.0,20.3656,20.4051,20.3558,20.4051,53968.0
2018-02-20 11:30:00,20.69,20.69,20.65,20.67,64508.0,20.415,20.415,20.3755,20.3952,64508.0
2018-02-20 11:35:00,20.68,20.69,20.64,20.64,38524.0,20.4051,20.415,20.3656,20.3656,38524.0
2018-02-20 11:40:00,20.63,20.67,20.63,20.66,34600.0,20.3558,20.3952,20.3558,20.3854,34600.0
2018-02-20 11:45:00,20.65,20.68,20.65,20.67,11668.0,20.3755,20.4051,20.3755,20.3952,11668.0
2018-02-20 11:50:00,20.68,20.72,20.68,20.71,53688.0,20.4051,20.4446,20.4051,20.4347,53688.0
2018-02-20 11:55:00,20.71,20.74,20.7,20.73,45552.0,20.4347,20.4643,20.4248,20.4544,45552.0
2018-02-20 12:00:00,20.73,20.76,20.73,20.73,48888.0,20.4544,20.484,20.4544,20.4544,48888.0
2018-02-20 12:05:00,20.73,20.75,20.72,20.74,46400.0,20.4544,20.4742,20.4446,20.4643,46400.0
2018-02-20 12:10:00,20.75,20.75,20.72,20.73,68604.0,20.4742,20.4742,20.4446,20.4544,68604.0
2018-02-20 12:15:00,20.73,20.75,20.71,20.71,57520.0,20.4544,20.4742,20.4347,20.4347,57520.0
2018-02-20 12:20:00,20.7,20.72,20.7,20.72,17164.0,20.4248,20.4446,20.4248,20.4446,17164.0
2018-02-20 12:25:00,20.72,20.72,20.7,20.72,14240.0,20.4446,20.4446,20.4248,20.4446,14240.0
2018-02-20 12:30:00,20.72,20.74,20.7,20.72,56084.0,20.4446,20.4643,20.4248,20.4446,56084.0
2018-02-20 12:35:00,20.73,20.74,20.71,20.72,95264.0,20.4544,20.4643,20.4347,20.4446,95264.0
2018-02-20 12:40:00,20.72,20.72,20.69,20.71,53972.0,20.4446,20.4446,20.415,20.4347,53972.0
2018-02-20 12:45:00,20.73,20.74,20.72,20.73,41500.0,20.4544,20.4643,20.4446,20.4544,41500.0
2018-02-20 12:50:00,20.73,20.75,20.73,20.75,25116.0,20.4544,20.4742,20.4544,20.4742,25116.0
2018-02-20 12:55:00,20.75,20.76,20.75,20.75,25600.0,20.4742,20.484,20.4742,20.4742,25600.0
2018-02-20 13:00:00,20.74,20.74,20.67,20.68,61700.0,20.4643,20.4643,20.3952,20.4051,61700.0
2018-02-20 13:05:00,20.66,20.67,20.61,20.64,74564.0,20.3854,20.3952,20.336,20.3656,74564.0
2018-02-20 13:10:00,20.63,20.67,20.63,20.67,27760.0,20.3558,20.3952,20.3558,20.3952,27760.0
2018-02-20 13:15:00,20.66,20.68,20.65,20.67,19988.0,20.3854,20.4051,20.3755,20.3952,19988.0
2018-02-20 13:20:00,20.68,20.68,20.64,20.66,12556.0,20.4051,20.4051,20.3656,20.3854,12556.0
2018-02-20 13:25:00,20.67,20.67,20.61,20.63,32268.0,20.3952,20.3952,20.336,20.3558,32268.0
2018-02-20 13:30:00,20.62,20.67,20.61,20.67,49700.0,20.3459,20.3952,20.336,20.3952,49700.0
2018-02-20 13:35:00,20.68,20.71,20.68,20.69,7304.0,20.4051,20.4347,20.4051,20.415,7304.0
2018-02-20 13:40:00,20.69,20.72,20.69,20.7,20100.0,20.415,20.4446,20.415,20.4248,20100.0
2018-02-20 13:45:00,20.71,20.75,20.71,20.74,41612.0,20.4347,20.4742,20.4347,20.4643,41612.0
2018-02-20 13:50:00,20.74,20.76,20.73,20.75,25980.0,20.4643,20.484,20.4544,20.4742,25980.0
2018-02-20 13:55:00,20.74,20.74,20.69,20.74,30748.0,20.4643,20.4643,20.415,20.4643,30748.0
2018-02-20 14:00:00,20.75,20.75,20.7,20.73,47108.0,20.4742,20.4742,20.4248,20.4544,47108.0
2018-02-20 14:05:00,20.72,20.72,20.67,20.67,65656.0,20.4446,20.4446,20.3952,20.3952,65656.0
2018-02-20 14:10:00,20.66,20.66,20.59,20.6,146888.0,20.3854,20.3854,20.3163,20.3261,146888.0
2018-02-20 14:15:00,20.6,20.63,20.59,20.61,76216.0,20.3261,20.3558,20.3163,20.336,76216.0
2018-02-20 14:20:00,20.62,20.65,20.61,20.63,70956.0,20.3459,20.3755,20.336,20.3558,70956.0
2018-02-20 14:25:00,20.66,20.66,20.6,20.6,30128.0,20.3854,20.3854,20.3261,20.3261,30128.0
2018-02-20 14:30:00,20.6,20.66,20.59,20.64,56960.0,20.3261,20.3854,20.3163,20.3656,56960.0
2018-02-20 14:35:00,20.64,20.67,20.64,20.66,36316.0,20.3656,20.3952,20.3656,20.3854,36316.0
2018-02-20 14:40:00,20.67,20.67,20.63,20.64,24400.0,20.3952,20.3952,20.3558,20.3656,24400.0
2018-02-20 14:45:00,20.65,20.65,20.57,20.58,60064.0,20.3755,20.3755,20.2965,20.3064,60064.0
2018-02-20 14:50:00,20.58,20.58,20.46,20.46,190412.0,20.3064,20.3064,20.188,20.188,190412.0
2018-02-20 14:55:00,20.47,20.47,20.42,20.45,94376.0,20.1979,20.1979,20.1485,20.1781,94376.0
2018-02-20 15:00:00,20.47,20.49,20.43,20.43,58568.0,20.1979,20.2176,20.1584,20.1584,58568.0
2018-02-20 15:05:00,20.43,20.44,20.3,20.34,333048.0,20.1584,20.1683,20.0301,20.0696,333048.0
2018-02-20 15:10:00,20.3,20.35,20.27,20.3,101580.0,20.0301,20.0795,20.0005,20.0301,101580.0
2018-02-20 15:15:00,20.3,20.34,20.28,20.31,373896.0,20.0301,20.0696,20.0104,20.04,373896.0
2018-02-20 15:20:00,20.3,20.3,20.21,20.28,234000.0,20.0301,20.0301,19.9413,20.0104,234000.0
2018-02-20 15:25:00,20.29,20.33,20.28,20.32,177200.0,20.0203,20.0597,20.0104,20.0499,177200.0
2018-02-20 15:30:00,20.32,20.36,20.32,20.35,135660.0,20.0499,20.0893,20.0499,20.0795,135660.0
2018-02-20 15:35:00,20.36,20.4,20.32,20.36,68728.0,20.0893,20.1288,20.0499,20.0893,68728.0
2018-02-20 15:40:00,20.34,20.35,20.3,20.3,39400.0,20.0696,20.0795,20.0301,20.0301,39400.0
2018-02-20 15:45:00,20.3,20.42,20.28,20.4,89128.0,20.0301,20.1485,20.0104,20.1288,89128.0
2018-02-20 15:50:00,20.41,20.45,20.41,20.45,123456.0,20.1387,20.1781,20.1387,20.1781,123456.0
2018-02-20 15:55:00,20.46,20.47,20.39,20.41,244496.0,20.188,20.1979,20.1189,20.1387,244496.0
2018-02-21 09:30:00,20.6,20.68,20.55,20.64,317060.0,20.3261,20.4051,20.2768,20.3656,317060.0
2018-02-21 09:35:00,20.65,20.68,20.63,20.65,305780.0,20.3755,20.4051,20.3558,20.3755,305780.0
2018-02-21 09:40:00,20.64,20.66,20.61,20.62,133140.0,20.3656,20.3854,20.336,20.3459,133140.0
2018-02-21 09:45:00,20.63,20.7,20.62,20.66,85568.0,20.3558,20.4248,20.3459,20.3854,85568.0
2018-02-21 09:50:00,20.67,20.68,20.61,20.61,71812.0,20.3952,20.4051,20.336,20.336,71812.0
2018-02-21 09:55:00,20.6,20.65,20.59,20.64,61908.0,20.3261,20.3755,20.3163,20.3656,61908.0
2018-02-21 10:00:00,20.65,20.66,20.59,20.61,122788.0,20.3755,20.3854,20.3163,20.336,122788.0
2018-02-21 10:05:00,20.61,20.69,20.6,20.69,56272.0,20.336,20.415,20.3261,20.415,56272.0
2018-02-21 10:10:00,20.68,20.7,20.64,20.64,46128.0,20.4051,20.4248,20.3656,20.3656,46128.0
2018-02-21 10:15:00,20.65,20.73,20.65,20.72,140512.0,20.3755,20.4544,20.3755,20.4446,140512.0
2018-02-21 10:20:00,20.72,20.74,20.71,20.72,33752.0,20.4446,20.4643,20.4347,20.4446,33752.0
2018-02-21 10:25:00,20.72,20.73,20.69,20.73,83712.0,20.4446,20.4544,20.415,20.4544,83712.0
2018-02-21 10:30:00,20.73,20.74,20.7,20.73,114024.0,20.4544,20.4643,20.4248,20.4544,114024.0
2018-02-21 10:35:00,20.71,20.76,20.71,20.74,66208.0,20.4347,20.484,20.4347,20.4643,66208.0
2018-02-21 10:40:00,20.74,20.76,20.73,20.76,19976.0,20.4643,20.484,20.4544,20.484,19976.0
2018-02-21 10:45:00,20.76,20.78,20.72,20.72,215648.0,20.484,20.5038,20.4446,20.4446,215648.0
2018-02-21 10:50:00,20.73,20.77,20.7,20.77,127704.0,20.4544,20.4939,20.4248,20.4939,127704.0
2018-02-21 10:55:00,20.77,20.77,20.74,20.76,25760.0,20.4939,20.4939,20.4643,20.484,25760.0
2018-02-21 11:00:00,20.77,20.78,20.75,20.75,43976.0,20.4939,20.5038,20.4742,20.4742,43976.0
2018-02-21 11:05:00,20.75,20.77,20.75,20.76,20580.0,20.4742,20.4939,20.4742,20.484,20580.0
2018-02-21 11:10:00,20.76,20.76,20.71,20.71,106820.0,20.484,20.484,20.4347,20.4347,106820.0
2018-02-21 11:15:00,20.72,20.75,20.72,20.75,57044.0,20.4446,20.4742,20.4446,20.4742,57044.0
2018-02-21 11:20:00,20.75,20.77,20.75,20.77,50360.0,20.4742,20.4939,20.4742,20.4939,50360.0
2018-02-21 11:25:00,20.77,20.83,20.77,20.83,181664.0,20.4939,20.5531,20.4939,20.5531,181664.0
2018-02-21 11:30:00,20.83,20.88,20.82,20.87,20912.0,20.5531,20.6024,20.5432,20.5926,20912.0
2018-02-21 11:35:00,20.86,20.88,20.84,20.84,20812.0,20.5827,20.6024,20.563,20.563,20812.0
2018-02-21 11:40:00,20.85,20.86,20.82,20.82,16680.0,20.5728,20.5827,20.5432,20.5432,16680.0
2018-02-21 11:45:00,20.82,20.84,20.81,20.84,20436.0,20.5432,20.563,20.5334,20.563,20436.0
2018-02-21 11:50:00,20.82,20.84,20.81,20.83,26132.0,20.5432,20.563,20.5334,20.5531,26132.0
2018-02-21 11:55:00,20.82,20.82,20.76,20.77,59888.0,20.5432,20.5432,20.484,20.4939,59888.0
2018-02-21 12:00:00,20.78,20.8,20.73,20.73,26108.0,20.5038,20.5235,20.4544,20.4544,26108.0
2018-02-21 12:05:00,20.73,20.74,20.71,20.71,46800.0,20.4544,20.4643,20.4347,20.4347,46800.0
2018-02-21 12:10:00,20.71,20.74,20.71,20.74,32656.0,20.4347,20.4643,20.4347,20.4643,32656.0
2018-02-21 12:15:00,20.73,20.76,20.71,20.76,35788.0,20.4544,20.484,20.4347,20.484,35788.0
2018-02-21 12:20:00,20.76,20.76,20.69,20.7,62280.0,20.484,20.484,20.415,20.4248,62280.0
2018-02-21 12:25:00,20.69,20.71,20.68,20.7,12768.0,20.415,20.4347,20.4051,20.4248,12768.0
2018-02-21 12:30:00,20.7,20.72,20.68,20.69,73200.0,20.4248,20.4446,20.4051,20.415,73200.0
2018-02-21 12:35:00,20.7,20.73,20.7,20.73,10800.0,20.4248,20.4544,20.4248,20.4544,10800.0
2018-02-21 12:40:00,20.74,20.74,20.68,20.68,33044.0,20.4643,20.4643,20.4051,20.4051,33044.0
2018-02-21 12:45:00,20.71,20.71,20.69,20.71,47236.0,20.4347,20.4347,20.415,20.4347,47236.0
2018-02-21 12:50:00,20.71,20.74,20.71,20.74,28400.0,20.4347,20.4643,20.4347,20.4643,28400.0
2018-02-21 12:55:00,20.75,20.76,20.74,20.75,15960.0,20.4742,20.484,20.4643,20.4742,15960.0
2018-02-21 13:00:00,20.75,20.75,20.73,20.74,38424.0,20.4742,20.4742,20.4544,20.4643,38424.0
2018-02-21 13:05:00,20.74,20.75,20.74,20.74,11820.0,20.4643,20.4742,20.4643,20.4643,11820.0
2018-02-21 13:10:00,20.74,20.74,20.74,20.74,8800.0,20.4643,20.4643,20.4643,20.4643,8800.0
2018-02-21 13:15:00,20.76,20.77,20.75,20.77,14004.0,20.484,20.4939,20.4742,20.4939,14004.0
2018-02-21 13:20:00,20.76,20.76,20.76,20.76,7200.0,20.484,20.484,20.484,20.484,7200.0
2018-02-21 13:25:00,20.75,20.77,20.75,20.77,20560.0,20.4742,20.4939,20.4742,20.4939,20560.0
2018-02-21 13:30:00,20.78,20.8,20.78,20.78,56552.0,20.5038,20.5235,20.5038,20.5038,56552.0
2018-02-21 13:35:00,20.78,20.79,20.76,20.76,11680.0,20.5038,20.5136,20.484,20.484,11680.0
2018-02-21 13:40:00,20.75,20.75,20.73,20.74,52544.0,20.4742,20.4742,20.4544,20.4643,52544.0
2018-02-21 13:45:00,20.74,20.78,20.74,20.77,51896.0,20.4643,20.5038,20.4643,20.4939,51896.0
2018-02-21 13:50:00,20.79,20.8,20.78,20.79,16080.0,20.5136,20.5235,20.5038,20.5136,16080.0
2018-02-21 13:55:00,20.78,20.78,20.78,20.78,1040.0,20.5038,20.5038,20.5038,20.5038,1040.0
2018-02-21 14:00:00,20.77,20.92,20.74,20.86,170092.0,20.4939,20.6419,20.4643,20.5827,170092.0
2018-02-21 14:05:00,20.86,20.98,20.84,20.92,538560.0,20.5827,20.7011,20.563,20.6419,538560.0
2018-02-21 14:10:00,20.93,20.97,20.9,20.92,233808.0,20.6518,20.6912,20.6222,20.6419,233808.0
2018-02-21 14:15:00,20.93,20.97,20.93,20.96,121120.0,20.6518,20.6912,20.6518,20.6814,121120.0
2018-02-21 14:20:00,20.96,21.0,20.92,21.0,115808.0,20.6814,20.7208,20.6419,20.7208,115808.0
2018-02-21 14:25:00,20.99,21.02,20.93,20.93,226276.0,20.711,20.7406,20.6518,20.6518,226276.0
2018-02-21 14:30:00,20.94,20.95,20.89,20.91,174296.0,20.6616,20.6715,20.6123,20.632,174296.0
2018-02-21 14:35:00,20.93,20.95,20.9,20.93,121136.0,20.6518,20.6715,20.6222,20.6518,121136.0
2018-02-21 14:40:00,20.93,20.96,20.92,20.93,115324.0,20.6518,20.6814,20.6419,20.6518,115324.0
2018-02-21 14:45:00,20.92,20.92,20.82,20.82,298580.0,20.6419,20.6419,20.5432,20.5432,298580.0
2018-02-21 14:50:00,20.81,20.82,20.75,20.77,128216.0,20.5334,20.5432,20.4742,20.4939,128216.0
2018-02-21 14:55:00,20.82,20.84,20.79,20.79,43380.0,20.5432,20.563,20.5136,20.5136,43380.0
2018-02-21 15:00:00,20.8,20.8,20.65,20.66,482640.0,20.5235,20.5235,20.3755,20.3854,482640.0
2018-02-21 15:05:00,20.66,20.68,20.56,20.58,230824.0,20.3854,20.4051,20.2867,20.3064,230824.0
2018-02-21 15:10:00,20.55,20.61,20.47,20.58,315292.0,20.2768,20.336,20.1979,20.3064,315292.0
2018-02-21 15:15:00,20.55,20.61,20.53,20.57,192920.0,20.2768,20.336,20.2571,20.2965,192920.0
2018-02-21 15:20:00,20.61,20.64,20.52,20.57,183184.0,20.336,20.3656,20.2472,20.2965,183184.0
2018-02-21 15:25:00,20.57,20.66,20.53,20.63,405788.0,20.2965,20.3854,20.2571,20.3558,405788.0
2018-02-21 15:30:00,20.63,20.71,20.63,20.68,302696.0,20.3558,20.4347,20.3558,20.4051,302696.0
2018-02-21 15:35:00,20.68,20.7,20.57,20.57,157620.0,20.4051,20.4248,20.2965,20.2965,157620.0
2018-02-21 15:40:00,20.57,20.57,20.44,20.48,200684.0,20.2965,20.2965,20.1683,20.2077,200684.0
2018-02-21 15:45:00,20.48,20.59,20.47,20.51,264300.0,20.2077,20.3163,20.1979,20.2373,264300.0
2018-02-21 15:50:00,20.5,20.51,20.41,20.45,227328.0,20.2275,20.2373,20.1387,20.1781,227328.0
2018-02-21 15:55:00,20.46,20.46,20.28,20.3,508200.0,20.188,20.188,20.0104,20.0301,508200.0
2018-02-22 09:30:00,20.49,20.59,20.46,20.58,300864.0,20.2176,20.3163,20.188,20.3064,300864.0
2018-02-22 09:35:00,20.58,20.61,20.53,20.61,109300.0,20.3064,20.336,20.2571,20.336,109300.0
2018-02-22 09:40:00,20.6,20.63,20.55,20.58,155548.0,20.3261,20.3558,20.2768,20.3064,155548.0
2018-02-22 09:45:00,20.57,20.57,20.53,20.53,34032.0,20.2965,20.2965,20.2571,20.2571,34032.0
2018-02-22 09:50:00,20.52,20.53,20.47,20.49,179768.0,20.2472,20.2571,20.1979,20.2176,179768.0
2018-02-22 09:55:00,20.49,20.51,20.4,20.47,224468.0,20.2176,20.2373,20.1288,20.1979,224468.0
2018-02-22 10:00:00,20.47,20.5,20.39,20.49,99644.0,20.1979,20.2275,20.1189,20.2176,99644.0
2018-02-22 10:05:00,20.49,20.56,20.48,20.53,106344.0,20.2176,20.2867,20.2077,20.2571,106344.0
2018-02-22 10:10:00,20.56,20.58,20.49,20.49,141704.0,20.2867,20.3064,20.2176,20.2176,141704.0
2018-02-22 10:15:00,20.5,20.55,20.48,20.48,143996.0,20.2275,20.2768,20.2077,20.2077,143996.0
2018-02-22 10:20:00,20.49,20.58,20.49,20.56,29956.0,20.2176,20.3064,20.2176,20.2867,29956.0
2018-02-22 10:25:00,20.57,20.62,20.56,20.59,164300.0,20.2965,20.3459,20.2867,20.3163,164300.0
2018-02-22 10:30:00,20.6,20.6,20.55,20.55,44092.0,20.3261,20.3261,20.2768,20.2768,44092.0
2018-02-22 10:35:00,20.54,20.64,20.54,20.64,71260.0,20.2669,20.3656,20.2669,20.3656,71260.0
2018-02-22 10:40:00,20.64,20.65,20.58,20.59,112472.0,20.3656,20.3755,20.3064,20.3163,112472.0
2018-02-22 10:45:00,20.61,20.65,20.59,20.63,164612.0,20.336,20.3755,20.3163,20.3558,164612.0
2018-02-22 10:50:00,20.64,20.67,20.59,20.61,145800.0,20.3656,20.3952,20.3163,20.336,145800.0
2018-02-22 10:55:00,20.6,20.61,20.55,20.57,121436.0,20.3261,20.336,20.2768,20.2965,121436.0
2018-02-22 11:00:00,20.57,20.62,20.55,20.6,185080.0,20.2965,20.3459,20.2768,20.3261,185080.0
2018-02-22 11:05:00,20.6,20.65,20.6,20.64,86012.0,20.3261,20.3755,20.3261,20.3656,86012.0
2018-02-22 11:10:00,20.63,20.65,20.63,20.64,18540.0,20.3558,20.3755,20.3558,20.3656,18540.0
2018-02-22 11:15:00,20.65,20.66,20.62,20.63,49700.0,20.3755,20.3854,20.3459,20.3558,49700.0
2018-02-22 11:20:00,20.62,20.66,20.61,20.63,90572.0,20.3459,20.3854,20.336,20.3558,90572.0
2018-02-22 11:25:00,20.64,20.67,20.63,20.65,111096.0,20.3656,20.3952,20.3558,20.3755,111096.0
2018-02-22 11:30:00,20.64,20.64,20.56,20.57,91796.0,20.3656,20.3656,20.2867,20.2965,91796.0
2018-02-22 11:35:00,20.57,20.61,20.55,20.61,197276.0,20.2965,20.336,20.2768,20.336,197276.0
2018-02-22 11:40:00,20.63,20.65,20.61,20.65,145092.0,20.3558,20.3755,20.336,20.3755,145092.0
2018-02-22 11:45:00,20.65,20.67,20.64,20.67,55600.0,20.3755,20.3952,20.3656,20.3952,55600.0
2018-02-22 11:50:00,20.66,20.69,20.66,20.67,27160.0,20.3854,20.415,20.3854,20.3952,27160.0
2018-02-22 11:55:00,20.69,20.69,20.64,20.65,88924.0,20.415,20.415,20.3656,20.3755,88924.0
2018-02-22 12:00:00,20.66,20.68,20.64,20.64,79700.0,20.3854,20.4051,20.3656,20.3656,79700.0
2018-02-22 12:05:00,20.65,20.65,20.61,20.63,156220.0,20.3755,20.3755,20.336,20.3558,156220.0
2018-02-22 12:10:00,20.63,20.63,20.59,20.6,84256.0,20.3558,20.3558,20.3163,20.3261,84256.0
2018-02-22 12:15:00,20.6,20.66,20.6,20.63,65988.0,20.3261,20.3854,20.3261,20.3558,65988.0
2018-02-22 12:20:00,20.64,20.66,20.64,20.65,51684.0,20.3656,20.3854,20.3656,20.3755,51684.0
2018-02-22 12:25:00,20.66,20.67,20.58,20.59,36048.0,20.3854,20.3952,20.3064,20.3163,36048.0
2018-02-22 12:30:00,20.6,20.6,20.52,20.52,114936.0,20.3261,20.3261,20.2472,20.2472,114936.0
2018-02-22 12:35:00,20.54,20.55,20.52,20.54,36904.0,20.2669,20.2768,20.2472,20.2669,36904.0
2018-02-22 12:40:00,20.53,20.54,20.5,20.52,25824.0,20.2571,20.2669,20.2275,20.2472,25824.0
2018-02-22 12:45:00,20.52,20.53,20.43,20.44,101944.0,20.2472,20.2571,20.1584,20.1683,101944.0
2018-02-22 12:50:00,20.43,20.5,20.38,20.49,226640.0,20.1584,20.2275,20.1091,20.2176,226640.0
2018-02-22 12:55:00,20.48,20.51,20.45,20.45,35000.0,20.2077,20.2373,20.1781,20.1781,35000.0
2018-02-22 13:00:00,20.45,20.5,20.44,20.49,80560.0,20.1781,20.2275,20.1683,20.2176,80560.0
2018-02-22 13:05:00,20.46,20.49,20.45,20.47,38236.0,20.188,20.2176,20.1781,20.1979,38236.0
2018-02-22 13:10:00,20.44,20.44,20.35,20.36,125312.0,20.1683,20.1683,20.0795,20.0893,125312.0
2018-02-22 13:15:00,20.34,20.42,20.33,20.36,113668.0,20.0696,20.1485,20.0597,20.0893,113668.0
2018-02-22 13:20:00,20.38,20.38,20.34,20.35,53764.0,20.1091,20.1091,20.0696,20.0795,53764.0
2018-02-22 13:25:00,20.35,20.43,20.35,20.4,55000.0,20.0795,20.1584,20.0795,20.1288,55000.0
2018-02-22 13:30:00,20.4,20.42,20.29,20.3,108200.0,20.1288,20.1485,20.0203,20.0301,108200.0
2018-02-22 13:35:00,20.3,20.35,20.3,20.34,40200.0,20.0301,20.0795,20.0301,20.0696,40200.0
2018-02-22 13:40:00,20.33,20.33,20.26,20.3,73500.0,20.0597,20.0597,19.9907,20.0301,73500.0
2018-02-22 13:45:00,20.28,20.29,20.23,20.25,66088.0,20.0104,20.0203,19.9611,19.9808,66088.0
2018-02-22 13:50:00,20.24,20.35,20.23,20.35,75952.0,19.9709,20.0795,19.9611,20.0795,75952.0
2018-02-22 13:55:00,20.34,20.39,20.34,20.36,36640.0,20.0696,20.1189,20.0696,20.0893,36640.0
2018-02-22 14:00:00,20.37,20.42,20.37,20.42,102496.0,20.0992,20.1485,20.0992,20.1485,102496.0
2018-02-22 14:05:00,20.4,20.42,20.37,20.38,84128.0,20.1288,20.1485,20.0992,20.1091,84128.0
2018-02-22 14:10:00,20.35,20.37,20.35,20.36,10208.0,20.0795,20.0992,20.0795,20.0893,10208.0
2018-02-22 14:15:00,20.37,20.4,20.37,20.4,11780.0,20.0992,20.1288,20.0992,20.1288,11780.0
2018-02-22 14:20:00,20.39,20.4,20.36,20.4,54056.0,20.1189,20.1288,20.0893,20.1288,54056.0
2018-02-22 14:25:00,20.4,20.48,20.4,20.48,100716.0,20.1288,20.2077,20.1288,20.2077,100716.0
2018-02-22 14:30:00,20.48,20.5,20.48,20.49,101544.0,20.2077,20.2275,20.2077,20.2176,101544.0
2018-02-22 14:35:00,20.48,20.49,20.48,20.48,2800.0,20.2077,20.2176,20.2077,20.2077,2800.0
2018-02-22 14:40:00,20.45,20.45,20.41,20.41,47360.0,20.1781,20.1781,20.1387,20.1387,47360.0
2018-02-22 14:45:00,20.4,20.41,20.4,20.41,11852.0,20.1288,20.1387,20.1288,20.1387,11852.0
2018-02-22 14:50:00,20.39,20.41,20.39,20.41,32592.0,20.1189,20.1387,20.1189,20.1387,32592.0
2018-02-22 14:55:00,20.39,20.4,20.26,20.26,287452.0,20.1189,20.1288,19.9907,19.9907,287452.0
2018-02-22 15:00:00,20.28,20.32,20.23,20.27,24500.0,20.0104,20.0499,19.9611,20.0005,24500.0
2018-02-22 15:05:00,20.25,20.3,20.22,20.23,111188.0,19.9808,20.0301,19.9512,19.9611,111188.0
2018-02-22 15:10:00,20.24,20.31,20.23,20.31,136648.0,19.9709,20.04,19.9611,20.04,136648.0
2018-02-22 15:15:00,20.33,20.36,20.28,20.35,59776.0,20.0597,20.0893,20.0104,20.0795,59776.0
2018-02-22 15:20:00,20.35,20.36,20.31,20.35,136188.0,20.0795,20.0893,20.04,20.0795,136188.0
2018-02-22 15:25:00,20.33,20.39,20.32,20.33,74228.0,20.0597,20.1189,20.0499,20.0597,74228.0
2018-02-22 15:30:00,20.34,20.35,20.29,20.35,81364.0,20.0696,20.0795,20.0203,20.0795,81364.0
2018-02-22 15:35:00,20.35,20.35,20.29,20.33,30724.0,20.0795,20.0795,20.0203,20.0597,30724.0
2018-02-22 15:40:00,20.32,20.38,20.31,20.31,88304.0,20.0499,20.1091,20.04,20.04,88304.0
2018-02-22 15:45:00,20.31,20.31,20.2,20.2,192016.0,20.04,20.04,19.9315,19.9315,192016.0
2018-02-22 15:50:00,20.2,20.34,20.19,20.31,373524.0,19.9315,20.0696,19.9216,20.04,373524.0
2018-02-22 15:55:00,20.31,20.33,20.26,20.31,213184.0,20.04,20.0597,19.9907,20.04,213184.0
2018-02-23 09:30:00,20.6,20.65,20.54,20.63,166948.0,20.3261,20.3755,20.2669,20.3558,166948.0
2018-02-23 09:35:00,20.64,20.65,20.55,20.61,296912.0,20.3656,20.3755,20.2768,20.336,296912.0
2018-02-23 09:40:00,20.61,20.66,20.59,20.6,111324.0,20.336,20.3854,20.3163,20.3261,111324.0
2018-02-23 09:45:00,20.6,20.6,20.53,20.54,87512.0,20.3261,20.3261,20.2571,20.2669,87512.0
2018-02-23 09:50:00,20.54,20.61,20.52,20.6,149908.0,20.2669,20.336,20.2472,20.3261,149908.0
2018-02-23 09:55:00,20.6,20.62,20.55,20.57,67480.0,20.3261,20.3459,20.2768,20.2965,67480.0
2018-02-23 10:00:00,20.56,20.62,20.53,20.61,141656.0,20.2867,20.3459,20.2571,20.336,141656.0
2018-02-23 10:05:00,20.59,20.59,20.55,20.57,23600.0,20.3163,20.3163,20.2768,20.2965,23600.0
2018-02-23 10:10:00,20.57,20.58,20.52,20.53,106312.0,20.2965,20.3064,20.2472,20.2571,106312.0
2018-02-23 10:15:00,20.5,20.53,20.48,20.49,37956.0,20.2275,20.2571,20.2077,20.2176,37956.0
2018-02-23 10:20:00,20.48,20.5,20.46,20.49,58920.0,20.2077,20.2275,20.188,20.2176,58920.0
2018-02-23 10:25:00,20.49,20.52,20.47,20.47,77744.0,20.2176,20.2472,20.1979,20.1979,77744.0
2018-02-23 10:30:00,20.48,20.54,20.45,20.5,58568.0,20.2077,20.2669,20.1781,20.2275,58568.0
2018-02-23 10:35:00,20.49,20.56,20.48,20.56,22320.0,20.2176,20.2867,20.2077,20.2867,22320.0
2018-02-23 10:40:00,20.56,20.6,20.56,20.6,96492.0,20.2867,20.3261,20.2867,20.3261,96492.0
2018-02-23 10:45:00,20.6,20.61,20.56,20.56,83784.0,20.3261,20.336,20.2867,20.2867,83784.0
2018-02-23 10:50:00,20.56,20.61,20.56,20.6,91720.0,20.2867,20.336,20.2867,20.3261,91720.0
2018-02-23 10:55:00,20.58,20.61,20.58,20.6,123372.0,20.3064,20.336,20.3064,20.3261,123372.0
2018-02-23 11:00:00,20.6,20.67,20.6,20.66,247828.0,20.3261,20.3952,20.3261,20.3854,247828.0
2018-02-23 11:05:00,20.66,20.68,20.63,20.65,32240.0,20.3854,20.4051,20.3558,20.3755,32240.0
2018-02-23 11:10:00,20.66,20.67,20.63,20.66,141792.0,20.3854,20.3952,20.3558,20.3854,141792.0
2018-02-23 11:15:00,20.66,20.7,20.63,20.63,78260.0,20.3854,20.4248,20.3558,20.3558,78260.0
2018-02-23 11:20:00,20.64,20.67,20.64,20.66,22900.0,20.3656,20.3952,20.3656,20.3854,22900.0
2018-02-23 11:25:00,20.68,20.7,20.66,20.67,40320.0,20.4051,20.4248,20.3854,20.3952,40320.0
2018-02-23 11:30:00,20.68,20.7,20.67,20.69,18000.0,20.4051,20.4248,20.3952,20.415,18000.0
2018-02-23 11:35:00,20.67,20.71,20.67,20.71,43340.0,20.3952,20.4347,20.3952,20.4347,43340.0
2018-02-23 11:40:00,20.71,20.71,20.68,20.68,23300.0,20.4347,20.4347,20.4051,20.4051,23300.0
2018-02-23 11:45:00,20.68,20.69,20.67,20.67,8800.0,20.4051,20.415,20.3952,20.3952,8800.0
2018-02-23 11:50:00,20.67,20.72,20.67,20.72,41760.0,20.3952,20.4446,20.3952,20.4446,41760.0
2018-02-23 11:55:00,20.71,20.75,20.69,20.74,55864.0,20.4347,20.4742,20.415,20.4643,55864.0
2018-02-23 12:00:00,20.73,20.76,20.73,20.75,102160.0,20.4544,20.484,20.4544,20.4742,102160.0
2018-02-23 12:05:00,20.74,20.75,20.72,20.72,66000.0,20.4643,20.4742,20.4446,20.4446,66000.0
2018-02-23 12:10:00,20.72,20.75,20.72,20.74,62404.0,20.4446,20.4742,20.4446,20.4643,62404.0
2018-02-23 12:15:00,20.75,20.77,20.75,20.75,67004.0,20.4742,20.4939,20.4742,20.4742,67004.0
2018-02-23 12:20:00,20.77,20.77,20.75,20.76,56292.0,20.4939,20.4939,20.4742,20.484,56292.0
2018-02-23 12:25:00,20.74,20.75,20.7,20.7,64888.0,20.4643,20.4742,20.4248,20.4248,64888.0
2018-02-23 12:30:00,20.7,20.74,20.7,20.73,140300.0,20.4248,20.4643,20.4248,20.4544,140300.0
2018-02-23 12:35:00,20.72,20.73,20.71,20.73,12800.0,20.4446,20.4544,20.4347,20.4544,12800.0
2018-02-23 12:40:00,20.73,20.73,20.7,20.7,47196.0,20.4544,20.4544,20.4248,20.4248,47196.0
2018-02-23 12:45:00,20.7,20.75,20.69,20.75,70880.0,20.4248,20.4742,20.415,20.4742,70880.0
2018-02-23 12:50:00,20.74,20.76,20.74,20.75,35200.0,20.4643,20.484,20.4643,20.4742,35200.0
2018-02-23 12:55:00,20.75,20.76,20.74,20.74,35400.0,20.4742,20.484,20.4643,20.4643,35400.0
2018-02-23 13:00:00,20.74,20.74,20.7,20.72,70588.0,20.4643,20.4643,20.4248,20.4446,70588.0
2018-02-23 13:05:00,20.71,20.72,20.69,20.7,62724.0,20.4347,20.4446,20.415,20.4248,62724.0
2018-02-23 13:10:00,20.71,20.71,20.67,20.68,53828.0,20.4347,20.4347,20.3952,20.4051,53828.0
2018-02-23 13:15:00,20.69,20.7,20.68,20.69,94552.0,20.415,20.4248,20.4051,20.415,94552.0
2018-02-23 13:20:00,20.7,20.72,20.7,20.72,46000.0,20.4248,20.4446,20.4248,20.4446,46000.0
2018-02-23 13:25:00,20.74,20.74,20.73,20.74,22000.0,20.4643,20.4643,20.4544,20.4643,22000.0
2018-02-23 13:30:00,20.75,20.77,20.75,20.76,83508.0,20.4742,20.4939,20.4742,20.484,83508.0
2018-02-23 13:35:00,20.75,20.77,20.74,20.75,9200.0,20.4742,20.4939,20.4643,20.4742,9200.0
2018-02-23 13:40:00,20.76,20.78,20.75,20.78,25388.0,20.484,20.5038,20.4742,20.5038,25388.0
2018-02-23 13:45:00,20.78,20.78,20.77,20.77,11356.0,20.5038,20.5038,20.4939,20.4939,11356.0
2018-02-23 13:50:00,20.76,20.79,20.76,20.77,5680.0,20.484,20.5136,20.484,20.4939,5680.0
2018-02-23 13:55:00,20.78,20.79,20.77,20.79,25096.0,20.5038,20.5136,20.4939,20.5136,25096.0
2018-02-23 14:00:00,20.79,20.81,20.78,20.78,67040.0,20.5136,20.5334,20.5038,20.5038,67040.0
2018-02-23 14:05:00,20.77,20.78,20.75,20.77,28300.0,20.4939,20.5038,20.4742,20.4939,28300.0
2018-02-23 14:10:00,20.76,20.77,20.76,20.77,21376.0,20.484,20.4939,20.484,20.4939,21376.0
2018-02-23 14:15:00,20.77,20.79,20.76,20.77,35400.0,20.4939,20.5136,20.484,20.4939,35400.0
2018-02-23 14:20:00,20.76,20.83,20.75,20.83,113824.0,20.484,20.5531,20.4742,20.5531,113824.0
2018-02-23 14:25:00,20.81,20.81,20.8,20.81,19884.0,20.5334,20.5334,20.5235,20.5334,19884.0
2018-02-23 14:30:00,20.81,20.84,20.81,20.84,25196.0,20.5334,20.563,20.5334,20.563,25196.0
2018-02-23 14:35:00,20.83,20.84,20.8,20.82,97332.0,20.5531,20.563,20.5235,20.5432,97332.0
2018-02-23 14:40:00,20.84,20.88,20.83,20.88,26280.0,20.563,20.6024,20.5531,20.6024,26280.0
2018-02-23 14:45:00,20.88,20.94,20.88,20.94,85608.0,20.6024,20.6616,20.6024,20.6616,85608.0
2018-02-23 14:50:00,20.94,20.96,20.93,20.95,79156.0,20.6616,20.6814,20.6518,20.6715,79156.0
2018-02-23 14:55:00,20.95,20.98,20.95,20.96,46228.0,20.6715,20.7011,20.6715,20.6814,46228.0
2018-02-23 15:00:00,20.96,21.02,20.96,21.02,64300.0,20.6814,20.7406,20.6814,20.7406,64300.0
2018-02-23 15:05:00,21.02,21.03,20.99,21.01,53516.0,20.7406,20.7504,20.711,20.7307,53516.0
2018-02-23 15:10:00,21.0,21.02,20.99,20.99,105468.0,20.7208,20.7406,20.711,20.711,105468.0
2018-02-23 15:15:00,21.0,21.03,21.0,21.02,119860.0,20.7208,20.7504,20.7208,20.7406,119860.0
2018-02-23 15:20:00,21.02,21.06,21.02,21.06,38700.0,20.7406,20.78,20.7406,20.78,38700.0
2018-02-23 15:25:00,21.06,21.08,21.04,21.06,117100.0,20.78,20.7998,20.7603,20.78,117100.0
2018-02-23 15:30:00,21.06,21.08,21.0,21.0,200096.0,20.78,20.7998,20.7208,20.7208,200096.0
2018-02-23 15:35:00,21.01,21.06,21.01,21.04,204808.0,20.7307,20.78,20.7307,20.7603,204808.0
2018-02-23 15:40:00,21.05,21.08,21.04,21.06,87168.0,20.7702,20.7998,20.7603,20.78,87168.0
2018-02-23 15:45:00,21.07,21.08,21.03,21.04,124776.0,20.7899,20.7998,20.7504,20.7603,124776.0
2018-02-23 15:50:00,21.04,21.07,21.04,21.05,301464.0,20.7603,20.7899,20.7603,20.7702,301464.0
2018-02-23 15:55:00,21.05,21.11,21.04,21.11,307640.0,20.7702,20.8294,20.7603,20.8294,307640.0
2018-02-26 09:30:00,21.31,21.38,21.29,21.38,292132.0,21.0267,21.0958,21.007,21.0958,292132.0
2018-02-26 09:35:00,21.38,21.5,21.38,21.5,397072.0,21.0958,21.2142,21.0958,21.2142,397072.0
2018-02-26 09:40:00,21.5,21.5,21.44,21.45,114120.0,21.2142,21.2142,21.155,21.1648,114120.0
2018-02-26 09:45:00,21.46,21.49,21.42,21.48,172176.0,21.1747,21.2043,21.1352,21.1945,172176.0
2018-02-26 09:50:00,21.48,21.49,21.43,21.46,189440.0,21.1945,21.2043,21.1451,21.1747,189440.0
2018-02-26 09:55:00,21.44,21.47,21.43,21.44,125984.0,21.155,21.1846,21.1451,21.155,125984.0
2018-02-26 10:00:00,21.45,21.48,21.45,21.48,62980.0,21.1648,21.1945,21.1648,21.1945,62980.0
2018-02-26 10:05:00,21.47,21.5,21.45,21.48,79524.0,21.1846,21.2142,21.1648,21.1945,79524.0
2018-02-26 10:10:00,21.48,21.48,21.43,21.43,89200.0,21.1945,21.1945,21.1451,21.1451,89200.0
2018-02-26 10:15:00,21.42,21.44,21.4,21.44,98168.0,21.1352,21.155,21.1155,21.155,98168.0
2018-02-26 10:20:00,21.43,21.43,21.4,21.43,129900.0,21.1451,21.1451,21.1155,21.1451,129900.0
2018-02-26 10:25:00,21.43,21.46,21.36,21.38,130060.0,21.1451,21.1747,21.076,21.0958,130060.0
2018-02-26 10:30:00,21.39,21.39,21.34,21.35,119360.0,21.1056,21.1056,21.0563,21.0662,119360.0
2018-02-26 10:35:00,21.36,21.38,21.32,21.38,45700.0,21.076,21.0958,21.0366,21.0958,45700.0
2018-02-26 10:40:00,21.38,21.42,21.37,21.38,36800.0,21.0958,21.1352,21.0859,21.0958,36800.0
2018-02-26 10:45:00,21.4,21.4,21.35,21.37,104804.0,21.1155,21.1155,21.0662,21.0859,104804.0
2018-02-26 10:50:00,21.36,21.37,21.33,21.37,68200.0,21.076,21.0859,21.0464,21.0859,68200.0
2018-02-26 10:55:00,21.37,21.37,21.34,21.35,87360.0,21.0859,21.0859,21.0563,21.0662,87360.0
2018-02-26 11:00:00,21.36,21.44,21.33,21.44,137096.0,21.076,21.155,21.0464,21.155,137096.0
2018-02-26 11:05:00,21.44,21.46,21.43,21.45,105348.0,21.155,21.1747,21.1451,21.1648,105348.0
2018-02-26 11:10:00,21.45,21.46,21.43,21.45,61032.0,21.1648,21.1747,21.1451,21.1648,61032.0
2018-02-26 11:15:00,21.46,21.49,21.44,21.49,79160.0,21.1747,21.2043,21.155,21.2043,79160.0
2018-02-26 11:20:00,21.49,21.49,21.46,21.46,72172.0,21.2043,21.2043,21.1747,21.1747,72172.0
2018-02-26 11:25:00,21.46,21.49,21.46,21.48,32072.0,21.1747,21.2043,21.1747,21.1945,32072.0
2018-02-26 11:30:00,21.49,21.51,21.48,21.48,80212.0,21.2043,21.2241,21.1945,21.1945,80212.0
2018-02-26 11:35:00,21.49,21.5,21.47,21.5,28764.0,21.2043,21.2142,21.1846,21.2142,28764.0
2018-02-26 11:40:00,21.49,21.5,21.49,21.5,13200.0,21.2043,21.2142,21.2043,21.2142,13200.0
2018-02-26 11:45:00,21.5,21.5,21.48,21.48,20380.0,21.2142,21.2142,21.1945,21.1945,20380.0
2018-02-26 11:50:00,21.48,21.49,21.46,21.47,46600.0,21.1945,21.2043,21.1747,21.1846,46600.0
2018-02-26 11:55:00,21.46,21.48,21.46,21.47,29720.0,21.1747,21.1945,21.1747,21.1846,29720.0
2018-02-26 12:00:00,21.47,21.48,21.46,21.47,23040.0,21.1846,21.1945,21.1747,21.1846,23040.0
2018-02-26 12:05:00,21.48,21.5,21.48,21.49,68476.0,21.1945,21.2142,21.1945,21.2043,68476.0
2018-02-26 12:10:00,21.5,21.52,21.48,21.48,53464.0,21.2142,21.2339,21.1945,21.1945,53464.0
2018-02-26 12:15:00,21.48,21.48,21.47,21.48,68368.0,21.1945,21.1945,21.1846,21.1945,68368.0
2018-02-26 12:20:00,21.48,21.5,21.48,21.49,43400.0,21.1945,21.2142,21.1945,21.2043,43400.0
2018-02-26 12:25:00,21.49,21.51,21.49,21.51,59556.0,21.2043,21.2241,21.2043,21.2241,59556.0
2018-02-26 12:30:00,21.51,21.51,21.47,21.49,142772.0,21.2241,21.2241,21.1846,21.2043,142772.0
2018-02-26 12:35:00,21.48,21.49,21.46,21.48,63716.0,21.1945,21.2043,21.1747,21.1945,63716.0
2018-02-26 12:40:00,21.47,21.48,21.46,21.48,120140.0,21.1846,21.1945,21.1747,21.1945,120140.0
2018-02-26 12:45:00,21.49,21.52,21.47,21.51,51840.0,21.2043,21.2339,21.1846,21.2241,51840.0
2018-02-26 12:50:00,21.52,21.54,21.51,21.53,40572.0,21.2339,21.2537,21.2241,21.2438,40572.0
2018-02-26 12:55:00,21.53,21.55,21.52,21.53,66584.0,21.2438,21.2635,21.2339,21.2438,66584.0
2018-02-26 13:00:00,21.54,21.55,21.53,21.55,34400.0,21.2537,21.2635,21.2438,21.2635,34400.0
2018-02-26 13:05:00,21.54,21.54,21.53,21.53,30228.0,21.2537,21.2537,21.2438,21.2438,30228.0
2018-02-26 13:10:00,21.54,21.54,21.52,21.52,25988.0,21.2537,21.2537,21.2339,21.2339,25988.0
2018-02-26 13:15:00,21.52,21.53,21.52,21.52,22400.0,21.2339,21.2438,21.2339,21.2339,22400.0
2018-02-26 13:20:00,21.52,21.54,21.52,21.54,62040.0,21.2339,21.2537,21.2339,21.2537,62040.0
2018-02-26 13:25:00,21.54,21.55,21.52,21.55,22060.0,21.2537,21.2635,21.2339,21.2635,22060.0
2018-02-26 13:30:00,21.55,21.56,21.52,21.53,74748.0,21.2635,21.2734,21.2339,21.2438,74748.0
2018-02-26 13:35:00,21.53,21.53,21.51,21.52,21388.0,21.2438,21.2438,21.2241,21.2339,21388.0
2018-02-26 13:40:00,21.51,21.53,21.51,21.53,5388.0,21.2241,21.2438,21.2241,21.2438,5388.0
2018-02-26 13:45:00,21.52,21.53,21.52,21.52,20120.0,21.2339,21.2438,21.2339,21.2339,20120.0
2018-02-26 13:50:00,21.52,21.53,21.51,21.52,62572.0,21.2339,21.2438,21.2241,21.2339,62572.0
2018-02-26 13:55:00,21.52,21.55,21.52,21.55,359500.0,21.2339,21.2635,21.2339,21.2635,359500.0
2018-02-26 14:00:00,21.55,21.58,21.52,21.57,207692.0,21.2635,21.2931,21.2339,21.2833,207692.0
2018-02-26 14:05:00,21.58,21.58,21.57,21.57,138856.0,21.2931,21.2931,21.2833,21.2833,138856.0
2018-02-26 14:10:00,21.58,21.61,21.58,21.61,159568.0,21.2931,21.3227,21.2931,21.3227,159568.0
2018-02-26 14:15:00,21.61,21.62,21.52,21.61,70588.0,21.3227,21.3326,21.2339,21.3227,70588.0
2018-02-26 14:20:00,21.61,21.61,21.6,21.61,9280.0,21.3227,21.3227,21.3129,21.3227,9280.0
2018-02-26 14:25:00,21.61,21.61,21.57,21.58,152484.0,21.3227,21.3227,21.2833,21.2931,152484.0
2018-02-26 14:30:00,21.58,21.59,21.57,21.59,17932.0,21.2931,21.303,21.2833,21.303,17932.0
2018-02-26 14:35:00,21.59,21.61,21.59,21.61,62080.0,21.303,21.3227,21.303,21.3227,62080.0
2018-02-26 14:40:00,21.6,21.61,21.58,21.58,65236.0,21.3129,21.3227,21.2931,21.2931,65236.0
2018-02-26 14:45:00,21.58,21.58,21.55,21.56,43372.0,21.2931,21.2931,21.2635,21.2734,43372.0
2018-02-26 14:50:00,21.56,21.58,21.55,21.58,53512.0,21.2734,21.2931,21.2635,21.2931,53512.0
2018-02-26 14:55:00,21.58,21.59,21.57,21.57,13368.0,21.2931,21.303,21.2833,21.2833,13368.0
2018-02-26 15:00:00,21.58,21.6,21.58,21.6,30104.0,21.2931,21.3129,21.2931,21.3129,30104.0
2018-02-26 15:05:00,21.61,21.65,21.6,21.64,131996.0,21.3227,21.3622,21.3129,21.3523,131996.0
2018-02-26 15:10:00,21.64,21.65,21.63,21.64,48072.0,21.3523,21.3622,21.3425,21.3523,48072.0
2018-02-26 15:15:00,21.62,21.65,21.61,21.65,79076.0,21.3326,21.3622,21.3227,21.3622,79076.0
2018-02-26 15:20:00,21.65,21.66,21.64,21.65,79472.0,21.3622,21.3721,21.3523,21.3622,79472.0
2018-02-26 15:25:00,21.64,21.66,21.63,21.65,60436.0,21.3523,21.3721,21.3425,21.3622,60436.0
2018-02-26 15:30:00,21.65,21.67,21.63,21.66,35208.0,21.3622,21.3819,21.3425,21.3721,35208.0
2018-02-26 15:35:00,21.66,21.66,21.64,21.66,68192.0,21.3721,21.3721,21.3523,21.3721,68192.0
2018-02-26 15:40:00,21.66,21.67,21.63,21.63,60764.0,21.3721,21.3819,21.3425,21.3425,60764.0
2018-02-26 15:45:00,21.63,21.64,21.59,21.6,110568.0,21.3425,21.3523,21.303,21.3129,110568.0
2018-02-26 15:50:00,21.6,21.61,21.58,21.58,42832.0,21.3129,21.3227,21.2931,21.2931,42832.0
2018-02-26 15:55:00,21.59,21.67,21.58,21.67,175024.0,21.303,21.3819,21.2931,21.3819,175024.0
2018-02-27 09:30:00,21.69,21.71,21.61,21.64,243624.0,21.4017,21.4214,21.3227,21.3523,243624.0
2018-02-27 09:35:00,21.62,21.7,21.61,21.7,227552.0,21.3326,21.4115,21.3227,21.4115,227552.0
2018-02-27 09:40:00,21.68,21.68,21.64,21.66,150384.0,21.3918,21.3918,21.3523,21.3721,150384.0
2018-02-27 09:45:00,21.66,21.68,21.63,21.63,70560.0,21.3721,21.3918,21.3425,21.3425,70560.0
2018-02-27 09:50:00,21.64,21.66,21.54,21.54,193100.0,21.3523,21.3721,21.2537,21.2537,193100.0
2018-02-27 09:55:00,21.54,21.57,21.5,21.53,349924.0,21.2537,21.2833,21.2142,21.2438,349924.0
2018-02-27 10:00:00,21.53,21.6,21.52,21.59,211312.0,21.2438,21.3129,21.2339,21.303,211312.0
2018-02-27 10:05:00,21.59,21.67,21.58,21.67,201028.0,21.303,21.3819,21.2931,21.3819,201028.0
2018-02-27 10:10:00,21.68,21.74,21.66,21.73,89976.0,21.3918,21.451,21.3721,21.4411,89976.0
2018-02-27 10:15:00,21.72,21.72,21.67,21.71,75240.0,21.4313,21.4313,21.3819,21.4214,75240.0
2018-02-27 10:20:00,21.72,21.76,21.72,21.75,100840.0,21.4313,21.4707,21.4313,21.4609,100840.0
2018-02-27 10:25:00,21.74,21.76,21.72,21.73,95620.0,21.451,21.4707,21.4313,21.4411,95620.0
2018-02-27 10:30:00,21.74,21.74,21.67,21.68,134812.0,21.451,21.451,21.3819,21.3918,134812.0
2018-02-27 10:35:00,21.67,21.7,21.62,21.64,133036.0,21.3819,21.4115,21.3326,21.3523,133036.0
2018-02-27 10:40:00,21.65,21.66,21.55,21.57,342484.0,21.3622,21.3721,21.2635,21.2833,342484.0
2018-02-27 10:45:00,21.58,21.6,21.53,21.53,257020.0,21.2931,21.3129,21.2438,21.2438,257020.0
2018-02-27 10:50:00,21.52,21.55,21.42,21.42,514460.0,21.2339,21.2635,21.1352,21.1352,514460.0
2018-02-27 10:55:00,21.42,21.45,21.4,21.43,219788.0,21.1352,21.1648,21.1155,21.1451,219788.0
2018-02-27 11:00:00,21.41,21.46,21.38,21.41,168924.0,21.1254,21.1747,21.0958,21.1254,168924.0
2018-02-27 11:05:00,21.41,21.47,21.41,21.47,300688.0,21.1254,21.1846,21.1254,21.1846,300688.0
2018-02-27 11:10:00,21.48,21.53,21.47,21.5,406416.0,21.1945,21.2438,21.1846,21.2142,406416.0
2018-02-27 11:15:00,21.5,21.54,21.48,21.48,68940.0,21.2142,21.2537,21.1945,21.1945,68940.0
2018-02-27 11:20:00,21.47,21.48,21.41,21.43,63964.0,21.1846,21.1945,21.1254,21.1451,63964.0
2018-02-27 11:25:00,21.45,21.46,21.38,21.39,163724.0,21.1648,21.1747,21.0958,21.1056,163724.0
2018-02-27 11:30:00,21.4,21.48,21.38,21.43,198796.0,21.1155,21.1945,21.0958,21.1451,198796.0
2018-02-27 11:35:00,21.42,21.42,21.34,21.34,125764.0,21.1352,21.1352,21.0563,21.0563,125764.0
2018-02-27 11:40:00,21.34,21.36,21.32,21.35,510608.0,21.0563,21.076,21.0366,21.0662,510608.0
2018-02-27 11:45:00,21.36,21.43,21.33,21.43,98844.0,21.076,21.1451,21.0464,21.1451,98844.0
2018-02-27 11:50:00,21.43,21.43,21.36,21.36,81296.0,21.1451,21.1451,21.076,21.076,81296.0
2018-02-27 11:55:00,21.39,21.4,21.31,21.32,104796.0,21.1056,21.1155,21.0267,21.0366,104796.0
2018-02-27 12:00:00,21.33,21.37,21.31,21.35,125584.0,21.0464,21.0859,21.0267,21.0662,125584.0
2018-02-27 12:05:00,21.38,21.39,21.34,21.39,253256.0,21.0958,21.1056,21.0563,21.1056,253256.0
2018-02-27 12:10:00,21.38,21.39,21.33,21.33,77740.0,21.0958,21.1056,21.0464,21.0464,77740.0
2018-02-27 12:15:00,21.35,21.35,21.28,21.28,102084.0,21.0662,21.0662,20.9971,20.9971,102084.0
2018-02-27 12:20:00,21.28,21.28,21.18,21.21,316776.0,20.9971,20.9971,20.8984,20.928,316776.0
2018-02-27 12:25:00,21.2,21.26,21.17,21.26,167240.0,20.9182,20.9774,20.8886,20.9774,167240.0
2018-02-27 12:30:00,21.26,21.31,21.25,21.25,376468.0,20.9774,21.0267,20.9675,20.9675,376468.0
2018-02-27 12:35:00,21.29,21.35,21.28,21.35,309252.0,21.007,21.0662,20.9971,21.0662,309252.0
2018-02-27 12:40:00,21.35,21.36,21.32,21.33,334476.0,21.0662,21.076,21.0366,21.0464,334476.0
2018-02-27 12:45:00,21.33,21.38,21.33,21.36,318444.0,21.0464,21.0958,21.0464,21.076,318444.0
2018-02-27 12:50:00,21.38,21.43,21.38,21.41,472200.0,21.0958,21.1451,21.0958,21.1254,472200.0
2018-02-27 12:55:00,21.42,21.46,21.4,21.45,336028.0,21.1352,21.1747,21.1155,21.1648,336028.0
2018-02-27 13:00:00,21.45,21.45,21.41,21.43,215184.0,21.1648,21.1648,21.1254,21.1451,215184.0
2018-02-27 13:05:00,21.44,21.48,21.44,21.47,54040.0,21.155,21.1945,21.155,21.1846,54040.0
2018-02-27 13:10:00,21.47,21.47,21.42,21.42,233116.0,21.1846,21.1846,21.1352,21.1352,233116.0
2018-02-27 13:15:00,21.42,21.44,21.4,21.44,65700.0,21.1352,21.155,21.1155,21.155,65700.0
2018-02-27 13:20:00,21.44,21.46,21.43,21.44,12800.0,21.155,21.1747,21.1451,21.155,12800.0
2018-02-27 13:25:00,21.44,21.48,21.43,21.43,76504.0,21.155,21.1945,21.1451,21.1451,76504.0
2018-02-27 13:30:00,21.43,21.43,21.38,21.39,41208.0,21.1451,21.1451,21.0958,21.1056,41208.0
2018-02-27 13:35:00,21.38,21.42,21.36,21.41,72100.0,21.0958,21.1352,21.076,21.1254,72100.0
2018-02-27 13:40:00,21.38,21.42,21.37,21.41,53600.0,21.0958,21.1352,21.0859,21.1254,53600.0
2018-02-27 13:45:00,21.43,21.46,21.41,21.41,76040.0,21.1451,21.1747,21.1254,21.1254,76040.0
2018-02-27 13:50:00,21.39,21.41,21.37,21.41,103332.0,21.1056,21.1254,21.0859,21.1254,103332.0
2018-02-27 13:55:00,21.38,21.38,21.34,21.38,23580.0,21.0958,21.0958,21.0563,21.0958,23580.0
2018-02-27 14:00:00,21.38,21.39,21.33,21.34,64064.0,21.0958,21.1056,21.0464,21.0563,64064.0
2018-02-27 14:05:00,21.31,21.36,21.28,21.36,65656.0,21.0267,21.076,20.9971,21.076,65656.0
2018-02-27 14:10:00,21.36,21.38,21.33,21.37,63980.0,21.076,21.0958,21.0464,21.0859,63980.0
2018-02-27 14:15:00,21.36,21.36,21.3,21.32,81556.0,21.076,21.076,21.0168,21.0366,81556.0
2018-02-27 14:20:00,21.3,21.33,21.29,21.3,76896.0,21.0168,21.0464,21.007,21.0168,76896.0
2018-02-27 14:25:00,21.32,21.37,21.32,21.36,103624.0,21.0366,21.0859,21.0366,21.076,103624.0
2018-02-27 14:30:00,21.35,21.42,21.34,21.42,144012.0,21.0662,21.1352,21.0563,21.1352,144012.0
2018-02-27 14:35:00,21.42,21.43,21.4,21.4,65676.0,21.1352,21.1451,21.1155,21.1155,65676.0
2018-02-27 14:40:00,21.41,21.41,21.34,21.35,101836.0,21.1254,21.1254,21.0563,21.0662,101836.0
2018-02-27 14:45:00,21.36,21.36,21.29,21.3,60552.0,21.076,21.076,21.007,21.0168,60552.0
2018-02-27 14:50:00,21.3,21.33,21.3,21.32,38548.0,21.0168,21.0464,21.0168,21.0366,38548.0
2018-02-27 14:55:00,21.33,21.39,21.33,21.36,84188.0,21.0464,21.1056,21.0464,21.076,84188.0
2018-02-27 15:00:00,21.34,21.38,21.31,21.31,79500.0,21.0563,21.0958,21.0267,21.0267,79500.0
2018-02-27 15:05:00,21.31,21.31,21.26,21.27,62168.0,21.0267,21.0267,20.9774,20.9872,62168.0
2018-02-27 15:10:00,21.26,21.28,21.24,21.25,51444.0,20.9774,20.9971,20.9576,20.9675,51444.0
2018-02-27 15:15:00,21.25,21.28,21.23,21.23,76212.0,20.9675,20.9971,20.9478,20.9478,76212.0
2018-02-27 15:20:00,21.23,21.27,21.19,21.21,106436.0,20.9478,20.9872,20.9083,20.928,106436.0
2018-02-27 15:25:00,21.21,21.26,21.16,21.25,162868.0,20.928,20.9774,20.8787,20.9675,162868.0
2018-02-27 15:30:00,21.27,21.3,21.25,21.25,92196.0,20.9872,21.0168,20.9675,20.9675,92196.0
2018-02-27 15:35:00,21.26,21.27,21.22,21.27,48484.0,20.9774,20.9872,20.9379,20.9872,48484.0
2018-02-27 15:40:00,21.25,21.27,21.22,21.23,65452.0,20.9675,20.9872,20.9379,20.9478,65452.0
2018-02-27 15:45:00,21.23,21.33,21.23,21.33,89612.0,20.9478,21.0464,20.9478,21.0464,89612.0
2018-02-27 15:50:00,21.32,21.32,21.2,21.23,140056.0,21.0366,21.0366,20.9182,20.9478,140056.0
2018-02-27 15:55:00,21.22,21.24,21.13,21.13,357168.0,20.9379,20.9576,20.8491,20.8491,357168.0
2018-02-28 09:30:00,21.39,21.41,21.34,21.34,342580.0,21.1056,21.1254,21.0563,21.0563,342580.0
2018-02-28 09:35:00,21.35,21.35,21.28,21.32,72660.0,21.0662,21.0662,20.9971,21.0366,72660.0
2018-02-28 09:40:00,21.32,21.32,21.28,21.3,29080.0,21.0366,21.0366,20.9971,21.0168,29080.0
2018-02-28 09:45:00,21.3,21.35,21.26,21.34,79468.0,21.0168,21.0662,20.9774,21.0563,79468.0
2018-02-28 09:50:00,21.34,21.42,21.32,21.41,106684.0,21.0563,21.1352,21.0366,21.1254,106684.0
2018-02-28 09:55:00,21.4,21.45,21.39,21.44,178180.0,21.1155,21.1648,21.1056,21.155,178180.0
2018-02-28 10:00:00,21.45,21.47,21.42,21.44,181232.0,21.1648,21.1846,21.1352,21.155,181232.0
2018-02-28 10:05:00,21.44,21.44,21.4,21.4,63896.0,21.155,21.155,21.1155,21.1155,63896.0
2018-02-28 10:10:00,21.39,21.42,21.38,21.41,157952.0,21.1056,21.1352,21.0958,21.1254,157952.0
2018-02-28 10:15:00,21.41,21.48,21.41,21.48,57432.0,21.1254,21.1945,21.1254,21.1945,57432.0
2018-02-28 10:20:00,21.48,21.48,21.45,21.46,86116.0,21.1945,21.1945,21.1648,21.1747,86116.0
2018-02-28 10:25:00,21.44,21.44,21.4,21.43,69516.0,21.155,21.155,21.1155,21.1451,69516.0
2018-02-28 10:30:00,21.44,21.45,21.39,21.44,115736.0,21.155,21.1648,21.1056,21.155,115736.0
2018-02-28 10:35:00,21.45,21.46,21.44,21.45,37172.0,21.1648,21.1747,21.155,21.1648,37172.0
2018-02-28 10:40:00,21.46,21.46,21.36,21.37,60392.0,21.1747,21.1747,21.076,21.0859,60392.0
2018-02-28 10:45:00,21.38,21.38,21.32,21.33,94688.0,21.0958,21.0958,21.0366,21.0464,94688.0
2018-02-28 10:50:00,21.34,21.35,21.27,21.28,175852.0,21.0563,21.0662,20.9872,20.9971,175852.0
2018-02-28 10:55:00,21.26,21.26,21.18,21.24,191524.0,20.9774,20.9774,20.8984,20.9576,191524.0
2018-02-28 11:00:00,21.23,21.25,21.21,21.25,103856.0,20.9478,20.9675,20.928,20.9675,103856.0
2018-02-28 11:05:00,21.24,21.28,21.21,21.21,70868.0,20.9576,20.9971,20.928,20.928,70868.0
2018-02-28 11:10:00,21.19,21.21,21.14,21.17,149196.0,20.9083,20.928,20.859,20.8886,149196.0
2018-02-28 11:15:00,21.18,21.23,21.18,21.23,21444.0,20.8984,20.9478,20.8984,20.9478,21444.0
2018-02-28 11:20:00,21.22,21.25,21.2,21.22,142268.0,20.9379,20.9675,20.9182,20.9379,142268.0
2018-02-28 11:25:00,21.2,21.29,21.18,21.26,49584.0,20.9182,21.007,20.8984,20.9774,49584.0
2018-02-28 11:30:00,21.27,21.28,21.2,21.21,23800.0,20.9872,20.9971,20.9182,20.928,23800.0
2018-02-28 11:35:00,21.19,21.24,21.15,21.15,71568.0,20.9083,20.9576,20.8688,20.8688,71568.0
2018-02-28 11:40:00,21.14,21.17,21.11,21.17,64292.0,20.859,20.8886,20.8294,20.8886,64292.0
2018-02-28 11:45:00,21.15,21.15,21.05,21.12,132600.0,20.8688,20.8688,20.7702,20.8392,132600.0
2018-02-28 11:50:00,21.11,21.14,21.11,21.14,42672.0,20.8294,20.859,20.8294,20.859,42672.0
2018-02-28 11:55:00,21.14,21.19,21.14,21.18,121876.0,20.859,20.9083,20.859,20.8984,121876.0
2018-02-28 12:00:00,21.21,21.24,21.2,21.2,121116.0,20.928,20.9576,20.9182,20.9182,121116.0
2018-02-28 12:05:00,21.19,21.24,21.18,21.24,50724.0,20.9083,20.9576,20.8984,20.9576,50724.0
2018-02-28 12:10:00,21.23,21.23,21.22,21.22,19200.0,20.9478,20.9478,20.9379,20.9379,19200.0
2018-02-28 12:15:00,21.23,21.23,21.19,21.19,25600.0,20.9478,20.9478,20.9083,20.9083,25600.0
2018-02-28 12:20:00,21.18,21.18,21.16,21.17,33840.0,20.8984,20.8984,20.8787,20.8886,33840.0
2018-02-28 12:25:00,21.2,21.21,21.18,21.21,17680.0,20.9182,20.928,20.8984,20.928,17680.0
2018-02-28 12:30:00,21.18,21.21,21.15,21.21,18400.0,20.8984,20.928,20.8688,20.928,18400.0
2018-02-28 12:35:00,21.2,21.24,21.18,21.24,29224.0,20.9182,20.9576,20.8984,20.9576,29224.0
2018-02-28 12:40:00,21.24,21.27,21.23,21.27,28600.0,20.9576,20.9872,20.9478,20.9872,28600.0
2018-02-28 12:45:00,21.26,21.36,21.26,21.36,113380.0,20.9774,21.076,20.9774,21.076,113380.0
2018-02-28 12:50:00,21.35,21.35,21.33,21.35,45992.0,21.0662,21.0662,21.0464,21.0662,45992.0
2018-02-28 12:55:00,21.36,21.38,21.35,21.35,25152.0,21.076,21.0958,21.0662,21.0662,25152.0
2018-02-28 13:00:00,21.34,21.35,21.32,21.32,77696.0,21.0563,21.0662,21.0366,21.0366,77696.0
2018-02-28 13:05:00,21.32,21.35,21.31,21.35,65744.0,21.0366,21.0662,21.0267,21.0662,65744.0
2018-02-28 13:10:00,21.35,21.37,21.33,21.33,49280.0,21.0662,21.0859,21.0464,21.0464,49280.0
2018-02-28 13:15:00,21.34,21.35,21.31,21.35,107156.0,21.0563,21.0662,21.0267,21.0662,107156.0
2018-02-28 13:20:00,21.35,21.39,21.35,21.39,8076.0,21.0662,21.1056,21.0662,21.1056,8076.0
2018-02-28 13:25:00,21.39,21.4,21.38,21.39,48756.0,21.1056,21.1155,21.0958,21.1056,48756.0
2018-02-28 13:30:00,21.39,21.41,21.36,21.4,42992.0,21.1056,21.1254,21.076,21.1155,42992.0
2018-02-28 13:35:00,21.4,21.42,21.38,21.39,154844.0,21.1155,21.1352,21.0958,21.1056,154844.0
2018-02-28 13:40:00,21.41,21.43,21.4,21.4,27544.0,21.1254,21.1451,21.1155,21.1155,27544.0
2018-02-28 13:45:00,21.42,21.42,21.37,21.37,40724.0,21.1352,21.1352,21.0859,21.0859,40724.0
2018-02-28 13:50:00,21.35,21.42,21.34,21.42,29200.0,21.0662,21.1352,21.0563,21.1352,29200.0
2018-02-28 13:55:00,21.42,21.47,21.42,21.47,71728.0,21.1352,21.1846,21.1352,21.1846,71728.0
2018-02-28 14:00:00,21.48,21.52,21.48,21.49,72084.0,21.1945,21.2339,21.1945,21.2043,72084.0
2018-02-28 14:05:00,21.5,21.5,21.47,21.48,17200.0,21.2142,21.2142,21.1846,21.1945,17200.0
2018-02-28 14:10:00,21.47,21.49,21.45,21.45,28920.0,21.1846,21.2043,21.1648,21.1648,28920.0
2018-02-28 14:15:00,21.47,21.48,21.46,21.47,25388.0,21.1846,21.1945,21.1747,21.1846,25388.0
2018-02-28 14:20:00,21.48,21.49,21.47,21.48,26700.0,21.1945,21.2043,21.1846,21.1945,26700.0
2018-02-28 14:25:00,21.47,21.49,21.45,21.46,28800.0,21.1846,21.2043,21.1648,21.1747,28800.0
2018-02-28 14:30:00,21.45,21.45,21.38,21.38,64708.0,21.1648,21.1648,21.0958,21.0958,64708.0
2018-02-28 14:35:00,21.41,21.42,21.35,21.35,26400.0,21.1254,21.1352,21.0662,21.0662,26400.0
2018-02-28 14:40:00,21.36,21.37,21.33,21.33,20800.0,21.076,21.0859,21.0464,21.0464,20800.0
2018-02-28 14:45:00,21.31,21.33,21.28,21.31,74052.0,21.0267,21.0464,20.9971,21.0267,74052.0
2018-02-28 14:50:00,21.26,21.29,21.25,21.29,44052.0,20.9774,21.007,20.9675,21.007,44052.0
2018-02-28 14:55:00,21.28,21.29,21.21,21.21,53420.0,20.9971,21.007,20.928,20.928,53420.0
2018-02-28 15:00:00,21.24,21.25,21.12,21.16,97440.0,20.9576,20.9675,20.8392,20.8787,97440.0
2018-02-28 15:05:00,21.16,21.18,21.11,21.17,118216.0,20.8787,20.8984,20.8294,20.8886,118216.0
2018-02-28 15:10:00,21.18,21.2,21.13,21.18,73696.0,20.8984,20.9182,20.8491,20.8984,73696.0
2018-02-28 15:15:00,21.16,21.17,21.12,21.16,158304.0,20.8787,20.8886,20.8392,20.8787,158304.0
2018-02-28 15:20:00,21.13,21.15,21.08,21.11,83420.0,20.8491,20.8688,20.7998,20.8294,83420.0
2018-02-28 15:25:00,21.12,21.16,21.07,21.14,164496.0,20.8392,20.8787,20.7899,20.859,164496.0
2018-02-28 15:30:00,21.16,21.17,21.09,21.1,144160.0,20.8787,20.8886,20.8096,20.8195,144160.0
2018-02-28 15:35:00,21.08,21.18,21.07,21.18,63364.0,20.7998,20.8984,20.7899,20.8984,63364.0
2018-02-28 15:40:00,21.19,21.19,21.11,21.12,90188.0,20.9083,20.9083,20.8294,20.8392,90188.0
2018-02-28 15:45:00,21.1,21.1,20.96,20.97,602152.0,20.8195,20.8195,20.6814,20.6912,602152.0
2018-02-28 15:50:00,20.97,20.97,20.88,20.88,195832.0,20.6912,20.6912,20.6024,20.6024,195832.0
2018-02-28 15:55:00,20.88,20.96,20.85,20.85,485508.0,20.6024,20.6814,20.5728,20.5728,485508.0
2018-03-01 09:30:00,20.89,21.03,20.87,20.96,256656.0,20.6123,20.7504,20.5926,20.6814,256656.0
2018-03-01 09:35:00,20.97,20.97,20.79,20.83,252232.0,20.6912,20.6912,20.5136,20.5531,252232.0
2018-03-01 09:40:00,20.79,20.8,20.59,20.59,529344.0,20.5136,20.5235,20.3163,20.3163,529344.0
2018-03-01 09:45:00,20.61,20.7,20.6,20.67,233604.0,20.336,20.4248,20.3261,20.3952,233604.0
2018-03-01 09:50:00,20.67,20.71,20.52,20.52,344960.0,20.3952,20.4347,20.2472,20.2472,344960.0
2018-03-01 09:55:00,20.52,20.59,20.5,20.52,222572.0,20.2472,20.3163,20.2275,20.2472,222572.0
2018-03-01 10:00:00,20.52,20.75,20.47,20.75,181384.0,20.2472,20.4742,20.1979,20.4742,181384.0
2018-03-01 10:05:00,20.75,20.8,20.74,20.75,83276.0,20.4742,20.5235,20.4643,20.4742,83276.0
2018-03-01 10:10:00,20.74,20.74,20.62,20.72,99484.0,20.4643,20.4643,20.3459,20.4446,99484.0
2018-03-01 10:15:00,20.74,20.78,20.65,20.75,106792.0,20.4643,20.5038,20.3755,20.4742,106792.0
2018-03-01 10:20:00,20.74,20.76,20.69,20.76,136544.0,20.4643,20.484,20.415,20.484,136544.0
2018-03-01 10:25:00,20.75,20.9,20.7,20.89,170920.0,20.4742,20.6222,20.4248,20.6123,170920.0
2018-03-01 10:30:00,20.89,21.0,20.85,20.99,191432.0,20.6123,20.7208,20.5728,20.711,191432.0
2018-03-01 10:35:00,21.0,21.08,20.96,20.98,233988.0,20.7208,20.7998,20.6814,20.7011,233988.0
2018-03-01 10:40:00,21.0,21.01,20.89,20.91,294652.0,20.7208,20.7307,20.6123,20.632,294652.0
2018-03-01 10:45:00,20.92,20.95,20.83,20.87,128044.0,20.6419,20.6715,20.5531,20.5926,128044.0
2018-03-01 10:50:00,20.87,20.87,20.81,20.85,95252.0,20.5926,20.5926,20.5334,20.5728,95252.0
2018-03-01 10:55:00,20.85,20.85,20.67,20.68,128460.0,20.5728,20.5728,20.3952,20.4051,128460.0
2018-03-01 11:00:00,20.71,20.76,20.68,20.76,149760.0,20.4347,20.484,20.4051,20.484,149760.0
2018-03-01 11:05:00,20.75,20.82,20.75,20.81,86812.0,20.4742,20.5432,20.4742,20.5334,86812.0
2018-03-01 11:10:00,20.79,20.81,20.69,20.76,94320.0,20.5136,20.5334,20.415,20.484,94320.0
2018-03-01 11:15:00,20.77,20.84,20.77,20.84,49004.0,20.4939,20.563,20.4939,20.563,49004.0
2018-03-01 11:20:00,20.84,20.87,20.8,20.81,155476.0,20.563,20.5926,20.5235,20.5334,155476.0
2018-03-01 11:25:00,20.81,20.82,20.68,20.73,123972.0,20.5334,20.5432,20.4051,20.4544,123972.0
2018-03-01 11:30:00,20.72,20.78,20.71,20.78,54272.0,20.4446,20.5038,20.4347,20.5038,54272.0
2018-03-01 11:35:00,20.78,20.81,20.76,20.8,37052.0,20.5038,20.5334,20.484,20.5235,37052.0
2018-03-01 11:40:00,20.8,20.86,20.77,20.86,70448.0,20.5235,20.5827,20.4939,20.5827,70448.0
2018-03-01 11:45:00,20.87,20.9,20.84,20.84,96880.0,20.5926,20.6222,20.563,20.563,96880.0
2018-03-01 11:50:00,20.83,20.93,20.83,20.93,51804.0,20.5531,20.6518,20.5531,20.6518,51804.0
2018-03-01 11:55:00,20.93,20.93,20.87,20.88,73840.0,20.6518,20.6518,20.5926,20.6024,73840.0
2018-03-01 12:00:00,20.88,20.88,20.73,20.75,76444.0,20.6024,20.6024,20.4544,20.4742,76444.0
2018-03-01 12:05:00,20.77,20.77,20.7,20.74,22412.0,20.4939,20.4939,20.4248,20.4643,22412.0
2018-03-01 12:10:00,20.74,20.77,20.74,20.76,12120.0,20.4643,20.4939,20.4643,20.484,12120.0
2018-03-01 12:15:00,20.71,20.71,20.65,20.65,39012.0,20.4347,20.4347,20.3755,20.3755,39012.0
2018-03-01 12:20:00,20.64,20.67,20.6,20.63,78544.0,20.3656,20.3952,20.3261,20.3558,78544.0
2018-03-01 12:25:00,20.6,20.66,20.58,20.64,164736.0,20.3261,20.3854,20.3064,20.3656,164736.0
2018-03-01 12:30:00,20.61,20.61,20.5,20.53,145116.0,20.336,20.336,20.2275,20.2571,145116.0
2018-03-01 12:35:00,20.54,20.58,20.54,20.57,39644.0,20.2669,20.3064,20.2669,20.2965,39644.0
2018-03-01 12:40:00,20.57,20.64,20.54,20.61,71328.0,20.2965,20.3656,20.2669,20.336,71328.0
2018-03-01 12:45:00,20.6,20.65,20.54,20.64,55196.0,20.3261,20.3755,20.2669,20.3656,55196.0
2018-03-01 12:50:00,20.64,20.66,20.57,20.61,49540.0,20.3656,20.3854,20.2965,20.336,49540.0
2018-03-01 12:55:00,20.58,20.6,20.52,20.57,58536.0,20.3064,20.3261,20.2472,20.2965,58536.0
2018-03-01 13:00:00,20.52,20.52,20.32,20.32,397256.0,20.2472,20.2472,20.0499,20.0499,397256.0
2018-03-01 13:05:00,20.33,20.35,20.24,20.3,288564.0,20.0597,20.0795,19.9709,20.0301,288564.0
2018-03-01 13:10:00,20.31,20.4,20.26,20.39,236428.0,20.04,20.1288,19.9907,20.1189,236428.0
2018-03-01 13:15:00,20.39,20.4,20.34,20.38,107872.0,20.1189,20.1288,20.0696,20.1091,107872.0
2018-03-01 13:20:00,20.35,20.38,20.33,20.34,57280.0,20.0795,20.1091,20.0597,20.0696,57280.0
2018-03-01 13:25:00,20.35,20.44,20.35,20.37,164592.0,20.0795,20.1683,20.0795,20.0992,164592.0
2018-03-01 13:30:00,20.37,20.4,20.3,20.31,118556.0,20.0992,20.1288,20.0301,20.04,118556.0
2018-03-01 13:35:00,20.29,20.34,20.28,20.31,43940.0,20.0203,20.0696,20.0104,20.04,43940.0
2018-03-01 13:40:00,20.28,20.3,20.21,20.22,86532.0,20.0104,20.0301,19.9413,19.9512,86532.0
2018-03-01 13:45:00,20.2,20.2,20.09,20.14,183296.0,19.9315,19.9315,19.8229,19.8723,183296.0
2018-03-01 13:50:00,20.16,20.21,20.15,20.15,70504.0,19.892,19.9413,19.8821,19.8821,70504.0
2018-03-01 13:55:00,20.15,20.15,20.02,20.02,375736.0,19.8821,19.8821,19.7539,19.7539,375736.0
2018-03-01 14:00:00,20.03,20.03,19.87,19.96,603692.0,19.7637,19.7637,19.6059,19.6947,603692.0
2018-03-01 14:05:00,19.96,20.05,19.91,19.97,405928.0,19.6947,19.7835,19.6453,19.7045,405928.0
2018-03-01 14:10:00,19.96,19.99,19.82,19.84,215664.0,19.6947,19.7243,19.5565,19.5763,215664.0
2018-03-01 14:15:00,19.83,20.02,19.82,20.01,195060.0,19.5664,19.7539,19.5565,19.744,195060.0
2018-03-01 14:20:00,20.0,20.08,19.98,20.02,234048.0,19.7341,19.8131,19.7144,19.7539,234048.0
2018-03-01 14:25:00,20.01,20.1,19.96,20.1,110560.0,19.744,19.8328,19.6947,19.8328,110560.0
2018-03-01 14:30:00,20.1,20.14,19.98,20.05,343172.0,19.8328,19.8723,19.7144,19.7835,343172.0
2018-03-01 14:35:00,20.06,20.07,19.95,19.97,269144.0,19.7933,19.8032,19.6848,19.7045,269144.0
2018-03-01 14:40:00,19.99,20.14,19.98,20.13,800968.0,19.7243,19.8723,19.7144,19.8624,800968.0
2018-03-01 14:45:00,20.1,20.19,20.05,20.06,230260.0,19.8328,19.9216,19.7835,19.7933,230260.0
2018-03-01 14:50:00,20.1,20.16,20.04,20.1,89080.0,19.8328,19.892,19.7736,19.8328,89080.0
2018-03-01 14:55:00,20.09,20.15,20.07,20.13,168952.0,19.8229,19.8821,19.8032,19.8624,168952.0
2018-03-01 15:00:00,20.14,20.16,20.0,20.0,324800.0,19.8723,19.892,19.7341,19.7341,324800.0
2018-03-01 15:05:00,20.03,20.24,20.01,20.21,320484.0,19.7637,19.9709,19.744,19.9413,320484.0
2018-03-01 15:10:00,20.22,20.33,20.16,20.3,331640.0,19.9512,20.0597,19.892,20.0301,331640.0
2018-03-01 15:15:00,20.3,20.38,20.27,20.38,248024.0,20.0301,20.1091,20.0005,20.1091,248024.0
2018-03-01 15:20:00,20.39,20.42,20.29,20.3,339276.0,20.1189,20.1485,20.0203,20.0301,339276.0
2018-03-01 15:25:00,20.3,20.39,20.3,20.31,110840.0,20.0301,20.1189,20.0301,20.04,110840.0
2018-03-01 15:30:00,20.32,20.36,20.13,20.2,195248.0,20.0499,20.0893,19.8624,19.9315,195248.0
2018-03-01 15:35:00,20.2,20.2,20.08,20.08,191248.0,19.9315,19.9315,19.8131,19.8131,191248.0
2018-03-01 15:40:00,20.08,20.14,20.05,20.1,142468.0,19.8131,19.8723,19.7835,19.8328,142468.0
2018-03-01 15:45:00,20.11,20.22,20.07,20.2,291076.0,19.8427,19.9512,19.8032,19.9315,291076.0
2018-03-01 15:50:00,20.2,20.31,20.2,20.28,282076.0,19.9315,20.04,19.9315,20.0104,282076.0
2018-03-01 15:55:00,20.28,20.31,20.17,20.2,488176.0,20.0104,20.04,19.9019,19.9315,488176.0
2018-03-02 09:30:00,19.69,19.91,19.68,19.85,543164.0,19.4282,19.6453,19.4184,19.5861,543164.0
2018-03-02 09:35:00,19.84,19.88,19.69,19.7,488644.0,19.5763,19.6157,19.4282,19.4381,488644.0
2018-03-02 09:40:00,19.69,19.81,19.58,19.58,334572.0,19.4282,19.5467,19.3197,19.3197,334572.0
2018-03-02 09:45:00,19.58,19.7,19.56,19.65,295380.0,19.3197,19.4381,19.3,19.3888,295380.0
2018-03-02 09:50:00,19.66,19.77,19.65,19.72,182308.0,19.3986,19.5072,19.3888,19.4578,182308.0
2018-03-02 09:55:00,19.71,19.8,19.71,19.8,241232.0,19.448,19.5368,19.448,19.5368,241232.0
2018-03-02 10:00:00,19.81,19.88,19.8,19.84,185124.0,19.5467,19.6157,19.5368,19.5763,185124.0
2018-03-02 10:05:00,19.81,19.84,19.75,19.82,60800.0,19.5467,19.5763,19.4874,19.5565,60800.0
2018-03-02 10:10:00,19.82,19.86,19.76,19.83,81328.0,19.5565,19.596,19.4973,19.5664,81328.0
2018-03-02 10:15:00,19.81,19.84,19.74,19.74,81256.0,19.5467,19.5763,19.4776,19.4776,81256.0
2018-03-02 10:20:00,19.76,19.83,19.69,19.75,195296.0,19.4973,19.5664,19.4282,19.4874,195296.0
2018-03-02 10:25:00,19.75,19.86,19.75,19.8,350260.0,19.4874,19.596,19.4874,19.5368,350260.0
2018-03-02 10:30:00,19.79,19.95,19.77,19.95,218916.0,19.5269,19.6848,19.5072,19.6848,218916.0
2018-03-02 10:35:00,19.94,19.96,19.91,19.95,75232.0,19.6749,19.6947,19.6453,19.6848,75232.0
2018-03-02 10:40:00,19.97,20.06,19.97,20.03,138024.0,19.7045,19.7933,19.7045,19.7637,138024.0
2018-03-02 10:45:00,20.02,20.06,19.94,20.0,99548.0,19.7539,19.7933,19.6749,19.7341,99548.0
2018-03-02 10:50:00,19.99,19.99,19.93,19.95,69128.0,19.7243,19.7243,19.6651,19.6848,69128.0
2018-03-02 10:55:00,19.94,20.0,19.91,19.91,95652.0,19.6749,19.7341,19.6453,19.6453,95652.0
2018-03-02 11:00:00,19.91,19.95,19.9,19.91,52540.0,19.6453,19.6848,19.6355,19.6453,52540.0
2018-03-02 11:05:00,19.92,19.92,19.86,19.9,26096.0,19.6552,19.6552,19.596,19.6355,26096.0
2018-03-02 11:10:00,19.88,19.93,19.86,19.91,79660.0,19.6157,19.6651,19.596,19.6453,79660.0
2018-03-02 11:15:00,19.92,19.95,19.85,19.87,154584.0,19.6552,19.6848,19.5861,19.6059,154584.0
2018-03-02 11:20:00,19.87,19.93,19.85,19.93,103588.0,19.6059,19.6651,19.5861,19.6651,103588.0
2018-03-02 11:25:00,19.97,20.09,19.97,20.09,88592.0,19.7045,19.8229,19.7045,19.8229,88592.0
2018-03-02 11:30:00,20.09,20.11,20.0,20.02,128728.0,19.8229,19.8427,19.7341,19.7539,128728.0
2018-03-02 11:35:00,20.03,20.03,19.99,20.03,67636.0,19.7637,19.7637,19.7243,19.7637,67636.0
2018-03-02 11:40:00,20.04,20.14,20.04,20.11,123688.0,19.7736,19.8723,19.7736,19.8427,123688.0
2018-03-02 11:45:00,20.11,20.18,20.1,20.13,111216.0,19.8427,19.9117,19.8328,19.8624,111216.0
2018-03-02 11:50:00,20.19,20.22,20.16,20.18,115456.0,19.9216,19.9512,19.892,19.9117,115456.0
2018-03-02 11:55:00,20.18,20.25,20.15,20.25,66732.0,19.9117,19.9808,19.8821,19.9808,66732.0
2018-03-02 12:00:00,20.24,20.28,20.22,20.22,110588.0,19.9709,20.0104,19.9512,19.9512,110588.0
2018-03-02 12:05:00,20.23,20.23,20.18,20.23,63740.0,19.9611,19.9611,19.9117,19.9611,63740.0
2018-03-02 12:10:00,20.24,20.24,20.15,20.2,70180.0,19.9709,19.9709,19.8821,19.9315,70180.0
2018-03-02 12:15:00,20.21,20.23,20.15,20.18,67848.0,19.9413,19.9611,19.8821,19.9117,67848.0
2018-03-02 12:20:00,20.18,20.26,20.17,20.25,72800.0,19.9117,19.9907,19.9019,19.9808,72800.0
2018-03-02 12:25:00,20.25,20.29,20.22,20.28,103756.0,19.9808,20.0203,19.9512,20.0104,103756.0
2018-03-02 12:30:00,20.28,20.29,20.2,20.2,66096.0,20.0104,20.0203,19.9315,19.9315,66096.0
2018-03-02 12:35:00,20.2,20.25,20.18,20.18,28800.0,19.9315,19.9808,19.9117,19.9117,28800.0
2018-03-02 12:40:00,20.18,20.26,20.16,20.24,39952.0,19.9117,19.9907,19.892,19.9709,39952.0
2018-03-02 12:45:00,20.25,20.33,20.25,20.31,65772.0,19.9808,20.0597,19.9808,20.04,65772.0
2018-03-02 12:50:00,20.33,20.37,20.31,20.37,81652.0,20.0597,20.0992,20.04,20.0992,81652.0
2018-03-02 12:55:00,20.36,20.39,20.33,20.35,50240.0,20.0893,20.1189,20.0597,20.0795,50240.0
2018-03-02 13:00:00,20.33,20.35,20.3,20.33,38600.0,20.0597,20.0795,20.0301,20.0597,38600.0
2018-03-02 13:05:00,20.31,20.33,20.25,20.25,74028.0,20.04,20.0597,19.9808,19.9808,74028.0
2018-03-02 13:10:00,20.25,20.25,20.12,20.12,229600.0,19.9808,19.9808,19.8525,19.8525,229600.0
2018-03-02 13:15:00,20.14,20.2,20.14,20.17,31584.0,19.8723,19.9315,19.8723,19.9019,31584.0
2018-03-02 13:20:00,20.2,20.21,20.11,20.11,29200.0,19.9315,19.9413,19.8427,19.8427,29200.0
2018-03-02 13:25:00,20.11,20.16,20.11,20.13,39600.0,19.8427,19.892,19.8427,19.8624,39600.0
2018-03-02 13:30:00,20.11,20.15,20.05,20.05,99920.0,19.8427,19.8821,19.7835,19.7835,99920.0
2018-03-02 13:35:00,20.03,20.07,20.01,20.05,154940.0,19.7637,19.8032,19.744,19.7835,154940.0
2018-03-02 13:40:00,20.06,20.1,20.05,20.08,57588.0,19.7933,19.8328,19.7835,19.8131,57588.0
2018-03-02 13:45:00,20.07,20.2,20.07,20.19,85760.0,19.8032,19.9315,19.8032,19.9216,85760.0
2018-03-02 13:50:00,20.19,20.2,20.16,20.16,42800.0,19.9216,19.9315,19.892,19.892,42800.0
2018-03-02 13:55:00,20.15,20.16,20.11,20.15,27400.0,19.8821,19.892,19.8427,19.8821,27400.0
2018-03-02 14:00:00,20.2,20.28,20.2,20.27,119836.0,19.9315,20.0104,19.9315,20.0005,119836.0
2018-03-02 14:05:00,20.27,20.28,20.25,20.27,31472.0,20.0005,20.0104,19.9808,20.0005,31472.0
2018-03-02 14:10:00,20.28,20.33,20.28,20.32,88720.0,20.0104,20.0597,20.0104,20.0499,88720.0
2018-03-02 14:15:00,20.31,20.35,20.29,20.32,52532.0,20.04,20.0795,20.0203,20.0499,52532.0
2018-03-02 14:20:00,20.29,20.3,20.22,20.23,58036.0,20.0203,20.0301,19.9512,19.9611,58036.0
2018-03-02 14:25:00,20.26,20.3,20.24,20.25,43568.0,19.9907,20.0301,19.9709,19.9808,43568.0
2018-03-02 14:30:00,20.27,20.29,20.21,20.21,29920.0,20.0005,20.0203,19.9413,19.9413,29920.0
2018-03-02 14:35:00,20.21,20.32,20.21,20.32,106156.0,19.9413,20.0499,19.9413,20.0499,106156.0
2018-03-02 14:40:00,20.34,20.35,20.3,20.34,43360.0,20.0696,20.0795,20.0301,20.0696,43360.0
2018-03-02 14:45:00,20.34,20.36,20.32,20.36,57880.0,20.0696,20.0893,20.0499,20.0893,57880.0
2018-03-02 14:50:00,20.36,20.41,20.34,20.35,152400.0,20.0893,20.1387,20.0696,20.0795,152400.0
2018-03-02 14:55:00,20.32,20.33,20.27,20.27,61748.0,20.0499,20.0597,20.0005,20.0005,61748.0
2018-03-02 15:00:00,20.27,20.28,20.2,20.23,125164.0,20.0005,20.0104,19.9315,19.9611,125164.0
2018-03-02 15:05:00,20.24,20.28,20.18,20.28,113416.0,19.9709,20.0104,19.9117,20.0104,113416.0
2018-03-02 15:10:00,20.28,20.29,20.24,20.26,68560.0,20.0104,20.0203,19.9709,19.9907,68560.0
2018-03-02 15:15:00,20.26,20.33,20.21,20.31,80940.0,19.9907,20.0597,19.9413,20.04,80940.0
2018-03-02 15:20:00,20.31,20.34,20.29,20.34,45364.0,20.04,20.0696,20.0203,20.0696,45364.0
2018-03-02 15:25:00,20.34,20.36,20.31,20.34,29600.0,20.0696,20.0893,20.04,20.0696,29600.0
2018-03-02 15:30:00,20.34,20.42,20.33,20.4,157252.0,20.0696,20.1485,20.0597,20.1288,157252.0
2018-03-02 15:35:00,20.39,20.47,20.39,20.47,108136.0,20.1189,20.1979,20.1189,20.1979,108136.0
2018-03-02 15:40:00,20.47,20.5,20.43,20.5,242388.0,20.1979,20.2275,20.1584,20.2275,242388.0
2018-03-02 15:45:00,20.5,20.5,20.43,20.46,142108.0,20.2275,20.2275,20.1584,20.188,142108.0
2018-03-02 15:50:00,20.48,20.58,20.48,20.57,137268.0,20.2077,20.3064,20.2077,20.2965,137268.0
2018-03-02 15:55:00,20.57,20.63,20.54,20.55,382764.0,20.2965,20.3558,20.2669,20.2768,382764.0
2018-03-05 09:30:00,20.37,20.49,20.36,20.47,269360.0,20.0992,20.2176,20.0893,20.1979,269360.0
2018-03-05 09:35:00,20.47,20.48,20.36,20.44,203652.0,20.1979,20.2077,20.0893,20.1683,203652.0
2018-03-05 09:40:00,20.43,20.44,20.34,20.39,126424.0,20.1584,20.1683,20.0696,20.1189,126424.0
2018-03-05 09:45:00,20.35,20.41,20.3,20.3,55232.0,20.0795,20.1387,20.0301,20.0301,55232.0
2018-03-05 09:50:00,20.31,20.34,20.26,20.34,98136.0,20.04,20.0696,19.9907,20.0696,98136.0
2018-03-05 09:55:00,20.34,20.41,20.33,20.35,97460.0,20.0696,20.1387,20.0597,20.0795,97460.0
2018-03-05 10:00:00,20.36,20.4,20.3,20.38,106028.0,20.0893,20.1288,20.0301,20.1091,106028.0
2018-03-05 10:05:00,20.39,20.39,20.29,20.31,267720.0,20.1189,20.1189,20.0203,20.04,267720.0
2018-03-05 10:10:00,20.3,20.31,20.22,20.24,160132.0,20.0301,20.04,19.9512,19.9709,160132.0
2018-03-05 10:15:00,20.24,20.27,20.22,20.24,47656.0,19.9709,20.0005,19.9512,19.9709,47656.0
2018-03-05 10:20:00,20.23,20.32,20.23,20.32,99300.0,19.9611,20.0499,19.9611,20.0499,99300.0
2018-03-05 10:25:00,20.31,20.36,20.3,20.36,101824.0,20.04,20.0893,20.0301,20.0893,101824.0
2018-03-05 10:30:00,20.36,20.38,20.33,20.35,108808.0,20.0893,20.1091,20.0597,20.0795,108808.0
2018-03-05 10:35:00,20.36,20.46,20.34,20.44,87472.0,20.0893,20.188,20.0696,20.1683,87472.0
2018-03-05 10:40:00,20.44,20.53,20.43,20.51,109892.0,20.1683,20.2571,20.1584,20.2373,109892.0
2018-03-05 10:45:00,20.52,20.54,20.46,20.48,110044.0,20.2472,20.2669,20.188,20.2077,110044.0
2018-03-05 10:50:00,20.49,20.51,20.47,20.5,134116.0,20.2176,20.2373,20.1979,20.2275,134116.0
2018-03-05 10:55:00,20.51,20.6,20.51,20.6,228572.0,20.2373,20.3261,20.2373,20.3261,228572.0
2018-03-05 11:00:00,20.59,20.65,20.59,20.63,217308.0,20.3163,20.3755,20.3163,20.3558,217308.0
2018-03-05 11:05:00,20.62,20.69,20.61,20.65,173120.0,20.3459,20.415,20.336,20.3755,173120.0
2018-03-05 11:10:00,20.65,20.68,20.63,20.66,129732.0,20.3755,20.4051,20.3558,20.3854,129732.0
2018-03-05 11:15:00,20.65,20.67,20.62,20.66,53592.0,20.3755,20.3952,20.3459,20.3854,53592.0
2018-03-05 11:20:00,20.68,20.76,20.68,20.76,263416.0,20.4051,20.484,20.4051,20.484,263416.0
2018-03-05 11:25:00,20.75,20.77,20.73,20.74,154892.0,20.4742,20.4939,20.4544,20.4643,154892.0
2018-03-05 11:30:00,20.74,20.78,20.73,20.77,334056.0,20.4643,20.5038,20.4544,20.4939,334056.0
2018-03-05 11:35:00,20.76,20.81,20.75,20.81,68636.0,20.484,20.5334,20.4742,20.5334,68636.0
2018-03-05 11:40:00,20.81,20.83,20.81,20.83,75208.0,20.5334,20.5531,20.5334,20.5531,75208.0
2018-03-05 11:45:00,20.84,20.88,20.84,20.87,122984.0,20.563,20.6024,20.563,20.5926,122984.0
2018-03-05 11:50:00,20.87,20.92,20.86,20.86,141644.0,20.5926,20.6419,20.5827,20.5827,141644.0
2018-03-05 11:55:00,20.86,20.91,20.86,20.9,47692.0,20.5827,20.632,20.5827,20.6222,47692.0
2018-03-05 12:00:00,20.9,20.98,20.9,20.97,84984.0,20.6222,20.7011,20.6222,20.6912,84984.0
2018-03-05 12:05:00,20.97,20.98,20.93,20.95,85120.0,20.6912,20.7011,20.6518,20.6715,85120.0
2018-03-05 12:10:00,20.95,20.97,20.92,20.93,145384.0,20.6715,20.6912,20.6419,20.6518,145384.0
2018-03-05 12:15:00,20.92,20.93,20.88,20.88,116368.0,20.6419,20.6518,20.6024,20.6024,116368.0
2018-03-05 12:20:00,20.87,20.9,20.83,20.84,152344.0,20.5926,20.6222,20.5531,20.563,152344.0
2018-03-05 12:25:00,20.83,20.89,20.83,20.89,101544.0,20.5531,20.6123,20.5531,20.6123,101544.0
2018-03-05 12:30:00,20.9,20.91,20.86,20.86,269640.0,20.6222,20.632,20.5827,20.5827,269640.0
2018-03-05 12:35:00,20.88,20.91,20.87,20.91,93704.0,20.6024,20.632,20.5926,20.632,93704.0
2018-03-05 12:40:00,20.91,20.92,20.89,20.9,137444.0,20.632,20.6419,20.6123,20.6222,137444.0
2018-03-05 12:45:00,20.9,20.95,20.9,20.93,97400.0,20.6222,20.6715,20.6222,20.6518,97400.0
2018-03-05 12:50:00,20.94,20.96,20.93,20.95,53004.0,20.6616,20.6814,20.6518,20.6715,53004.0
2018-03-05 12:55:00,20.95,20.99,20.95,20.99,92792.0,20.6715,20.711,20.6715,20.711,92792.0
2018-03-05 13:00:00,20.99,21.05,20.98,21.03,239220.0,20.711,20.7702,20.7011,20.7504,239220.0
2018-03-05 13:05:00,21.03,21.06,21.02,21.04,42420.0,20.7504,20.78,20.7406,20.7603,42420.0
2018-03-05 13:10:00,21.04,21.07,21.02,21.03,40600.0,20.7603,20.7899,20.7406,20.7504,40600.0
2018-03-05 13:15:00,21.03,21.05,21.0,21.01,75780.0,20.7504,20.7702,20.7208,20.7307,75780.0
2018-03-05 13:20:00,21.03,21.04,21.02,21.03,14140.0,20.7504,20.7603,20.7406,20.7504,14140.0
2018-03-05 13:25:00,21.03,21.04,20.97,20.98,109500.0,20.7504,20.7603,20.6912,20.7011,109500.0
2018-03-05 13:30:00,20.98,21.01,20.92,20.92,106276.0,20.7011,20.7307,20.6419,20.6419,106276.0
2018-03-05 13:35:00,20.93,20.96,20.92,20.94,21160.0,20.6518,20.6814,20.6419,20.6616,21160.0
2018-03-05 13:40:00,20.94,20.99,20.93,20.94,38428.0,20.6616,20.711,20.6518,20.6616,38428.0
2018-03-05 13:45:00,20.93,20.93,20.89,20.91,21228.0,20.6518,20.6518,20.6123,20.632,21228.0
2018-03-05 13:50:00,20.9,20.93,20.9,20.91,44804.0,20.6222,20.6518,20.6222,20.632,44804.0
2018-03-05 13:55:00,20.93,20.97,20.92,20.97,19864.0,20.6518,20.6912,20.6419,20.6912,19864.0
2018-03-05 14:00:00,20.97,20.99,20.95,20.95,40000.0,20.6912,20.711,20.6715,20.6715,40000.0
2018-03-05 14:05:00,20.93,20.94,20.9,20.94,31316.0,20.6518,20.6616,20.6222,20.6616,31316.0
2018-03-05 14:10:00,20.94,20.94,20.84,20.86,27724.0,20.6616,20.6616,20.563,20.5827,27724.0
2018-03-05 14:15:00,20.85,20.88,20.81,20.81,81892.0,20.5728,20.6024,20.5334,20.5334,81892.0
2018-03-05 14:20:00,20.82,20.86,20.82,20.85,54396.0,20.5432,20.5827,20.5432,20.5728,54396.0
2018-03-05 14:25:00,20.88,20.92,20.88,20.9,16764.0,20.6024,20.6419,20.6024,20.6222,16764.0
2018-03-05 14:30:00,20.91,20.97,20.91,20.95,51616.0,20.632,20.6912,20.632,20.6715,51616.0
2018-03-05 14:35:00,20.95,20.99,20.91,20.99,81280.0,20.6715,20.711,20.632,20.711,81280.0
2018-03-05 14:40:00,20.99,21.03,20.98,21.03,130284.0,20.711,20.7504,20.7011,20.7504,130284.0
2018-03-05 14:45:00,21.02,21.02,21.0,21.02,68028.0,20.7406,20.7406,20.7208,20.7406,68028.0
2018-03-05 14:50:00,21.02,21.02,21.0,21.0,37080.0,20.7406,20.7406,20.7208,20.7208,37080.0
2018-03-05 14:55:00,21.01,21.07,21.0,21.07,149524.0,20.7307,20.7899,20.7208,20.7899,149524.0
2018-03-05 15:00:00,21.07,21.09,21.05,21.08,80716.0,20.7899,20.8096,20.7702,20.7998,80716.0
2018-03-05 15:05:00,21.08,21.11,21.03,21.04,225792.0,20.7998,20.8294,20.7504,20.7603,225792.0
2018-03-05 15:10:00,21.05,21.06,21.03,21.04,60632.0,20.7702,20.78,20.7504,20.7603,60632.0
2018-03-05 15:15:00,21.03,21.07,21.03,21.07,63416.0,20.7504,20.7899,20.7504,20.7899,63416.0
2018-03-05 15:20:00,21.08,21.09,21.05,21.07,59252.0,20.7998,20.8096,20.7702,20.7899,59252.0
2018-03-05 15:25:00,21.07,21.07,21.0,21.01,149488.0,20.7899,20.7899,20.7208,20.7307,149488.0
2018-03-05 15:30:00,21.01,21.07,20.98,21.07,109076.0,20.7307,20.7899,20.7011,20.7899,109076.0
2018-03-05 15:35:00,21.07,21.08,21.05,21.07,122932.0,20.7899,20.7998,20.7702,20.7899,122932.0
2018-03-05 15:40:00,21.07,21.09,21.04,21.06,172852.0,20.7899,20.8096,20.7603,20.78,172852.0
2018-03-05 15:45:00,21.07,21.09,21.04,21.04,62444.0,20.7899,20.8096,20.7603,20.7603,62444.0
2018-03-05 15:50:00,21.01,21.02,20.99,21.01,178364.0,20.7307,20.7406,20.711,20.7307,178364.0
2018-03-05 15:55:00,21.02,21.03,20.99,21.0,300384.0,20.7406,20.7504,20.711,20.7208,300384.0
2018-03-06 09:30:00,21.21,21.24,21.17,21.23,649740.0,20.928,20.9576,20.8886,20.9478,649740.0
2018-03-06 09:35:00,21.24,21.24,21.14,21.15,263164.0,20.9576,20.9576,20.859,20.8688,263164.0
2018-03-06 09:40:00,21.14,21.17,21.11,21.11,114204.0,20.859,20.8886,20.8294,20.8294,114204.0
2018-03-06 09:45:00,21.11,21.19,21.09,21.19,223772.0,20.8294,20.9083,20.8096,20.9083,223772.0
2018-03-06 09:50:00,21.19,21.24,21.18,21.23,183792.0,20.9083,20.9576,20.8984,20.9478,183792.0
2018-03-06 09:55:00,21.23,21.3,21.23,21.27,244292.0,20.9478,21.0168,20.9478,20.9872,244292.0
2018-03-06 10:00:00,21.27,21.31,21.2,21.21,207252.0,20.9872,21.0267,20.9182,20.928,207252.0
2018-03-06 10:05:00,21.19,21.26,21.18,21.18,165592.0,20.9083,20.9774,20.8984,20.8984,165592.0
2018-03-06 10:10:00,21.2,21.22,21.14,21.21,76364.0,20.9182,20.9379,20.859,20.928,76364.0
2018-03-06 10:15:00,21.2,21.24,21.2,21.22,58472.0,20.9182,20.9576,20.9182,20.9379,58472.0
2018-03-06 10:20:00,21.23,21.28,21.18,21.26,154036.0,20.9478,20.9971,20.8984,20.9774,154036.0
2018-03-06 10:25:00,21.27,21.32,21.26,21.31,297572.0,20.9872,21.0366,20.9774,21.0267,297572.0
2018-03-06 10:30:00,21.3,21.33,21.28,21.28,175768.0,21.0168,21.0464,20.9971,20.9971,175768.0
2018-03-06 10:35:00,21.29,21.31,21.25,21.3,162000.0,21.007,21.0267,20.9675,21.0168,162000.0
2018-03-06 10:40:00,21.28,21.3,21.25,21.3,89380.0,20.9971,21.0168,20.9675,21.0168,89380.0
2018-03-06 10:45:00,21.29,21.29,21.17,21.18,91668.0,21.007,21.007,20.8886,20.8984,91668.0
2018-03-06 10:50:00,21.17,21.18,21.1,21.11,222652.0,20.8886,20.8984,20.8195,20.8294,222652.0
2018-03-06 10:55:00,21.1,21.14,21.03,21.05,242180.0,20.8195,20.859,20.7504,20.7702,242180.0
2018-03-06 11:00:00,21.04,21.09,21.01,21.07,181848.0,20.7603,20.8096,20.7307,20.7899,181848.0
2018-03-06 11:05:00,21.07,21.1,21.05,21.09,87760.0,20.7899,20.8195,20.7702,20.8096,87760.0
2018-03-06 11:10:00,21.08,21.09,21.02,21.07,253260.0,20.7998,20.8096,20.7406,20.7899,253260.0
2018-03-06 11:15:00,21.08,21.11,21.0,21.1,84360.0,20.7998,20.8294,20.7208,20.8195,84360.0
2018-03-06 11:20:00,21.08,21.08,20.97,20.99,129576.0,20.7998,20.7998,20.6912,20.711,129576.0
2018-03-06 11:25:00,20.96,20.98,20.93,20.96,134168.0,20.6814,20.7011,20.6518,20.6814,134168.0
2018-03-06 11:30:00,20.97,21.0,20.95,20.99,248400.0,20.6912,20.7208,20.6715,20.711,248400.0
2018-03-06 11:35:00,20.98,21.02,20.96,20.96,102312.0,20.7011,20.7406,20.6814,20.6814,102312.0
2018-03-06 11:40:00,20.96,21.03,20.94,21.03,144704.0,20.6814,20.7504,20.6616,20.7504,144704.0
2018-03-06 11:45:00,21.02,21.07,21.02,21.06,90504.0,20.7406,20.7899,20.7406,20.78,90504.0
2018-03-06 11:50:00,21.07,21.08,21.05,21.08,59396.0,20.7899,20.7998,20.7702,20.7998,59396.0
2018-03-06 11:55:00,21.07,21.11,21.05,21.11,45420.0,20.7899,20.8294,20.7702,20.8294,45420.0
2018-03-06 12:00:00,21.11,21.11,21.08,21.1,27984.0,20.8294,20.8294,20.7998,20.8195,27984.0
2018-03-06 12:05:00,21.1,21.1,21.06,21.09,59360.0,20.8195,20.8195,20.78,20.8096,59360.0
2018-03-06 12:10:00,21.1,21.13,21.09,21.12,86972.0,20.8195,20.8491,20.8096,20.8392,86972.0
2018-03-06 12:15:00,21.1,21.12,21.09,21.11,39200.0,20.8195,20.8392,20.8096,20.8294,39200.0
2018-03-06 12:20:00,21.11,21.12,21.05,21.07,74100.0,20.8294,20.8392,20.7702,20.7899,74100.0
2018-03-06 12:25:00,21.08,21.09,21.05,21.05,53100.0,20.7998,20.8096,20.7702,20.7702,53100.0
2018-03-06 12:30:00,21.05,21.07,21.04,21.05,38512.0,20.7702,20.7899,20.7603,20.7702,38512.0
2018-03-06 12:35:00,21.06,21.09,21.04,21.08,50896.0,20.78,20.8096,20.7603,20.7998,50896.0
2018-03-06 12:40:00,21.07,21.16,21.07,21.15,67816.0,20.7899,20.8787,20.7899,20.8688,67816.0
2018-03-06 12:45:00,21.15,21.16,21.13,21.16,62000.0,20.8688,20.8787,20.8491,20.8787,62000.0
2018-03-06 12:50:00,21.16,21.18,21.15,21.15,71380.0,20.8787,20.8984,20.8688,20.8688,71380.0
2018-03-06 12:55:00,21.16,21.23,21.16,21.22,138208.0,20.8787,20.9478,20.8787,20.9379,138208.0
2018-03-06 13:00:00,21.23,21.25,21.21,21.22,96040.0,20.9478,20.9675,20.928,20.9379,96040.0
2018-03-06 13:05:00,21.21,21.25,21.21,21.22,49772.0,20.928,20.9675,20.928,20.9379,49772.0
2018-03-06 13:10:00,21.23,21.25,21.22,21.23,63336.0,20.9478,20.9675,20.9379,20.9478,63336.0
2018-03-06 13:15:00,21.22,21.25,21.19,21.2,59296.0,20.9379,20.9675,20.9083,20.9182,59296.0
2018-03-06 13:20:00,21.19,21.22,21.17,21.2,110340.0,20.9083,20.9379,20.8886,20.9182,110340.0
2018-03-06 13:25:00,21.18,21.21,21.18,21.21,50000.0,20.8984,20.928,20.8984,20.928,50000.0
2018-03-06 13:30:00,21.2,21.22,21.17,21.17,82764.0,20.9182,20.9379,20.8886,20.8886,82764.0
2018-03-06 13:35:00,21.18,21.18,21.15,21.17,36456.0,20.8984,20.8984,20.8688,20.8886,36456.0
2018-03-06 13:40:00,21.17,21.19,21.16,21.16,51708.0,20.8886,20.9083,20.8787,20.8787,51708.0
2018-03-06 13:45:00,21.19,21.19,21.1,21.11,80676.0,20.9083,20.9083,20.8195,20.8294,80676.0
2018-03-06 13:50:00,21.09,21.11,21.08,21.11,140268.0,20.8096,20.8294,20.7998,20.8294,140268.0
2018-03-06 13:55:00,21.11,21.11,21.06,21.09,22880.0,20.8294,20.8294,20.78,20.8096,22880.0
2018-03-06 14:00:00,21.1,21.13,21.1,21.12,53208.0,20.8195,20.8491,20.8195,20.8392,53208.0
2018-03-06 14:05:00,21.08,21.11,21.05,21.11,60400.0,20.7998,20.8294,20.7702,20.8294,60400.0
2018-03-06 14:10:00,21.11,21.11,21.08,21.09,53772.0,20.8294,20.8294,20.7998,20.8096,53772.0
2018-03-06 14:15:00,21.07,21.11,21.06,21.1,48384.0,20.7899,20.8294,20.78,20.8195,48384.0
2018-03-06 14:20:00,21.11,21.13,21.1,21.11,53600.0,20.8294,20.8491,20.8195,20.8294,53600.0
2018-03-06 14:25:00,21.11,21.11,21.08,21.09,35200.0,20.8294,20.8294,20.7998,20.8096,35200.0
2018-03-06 14:30:00,21.09,21.15,21.09,21.14,62672.0,20.8096,20.8688,20.8096,20.859,62672.0
2018-03-06 14:35:00,21.14,21.19,21.14,21.19,79764.0,20.859,20.9083,20.859,20.9083,79764.0
2018-03-06 14:40:00,21.19,21.2,21.17,21.19,56744.0,20.9083,20.9182,20.8886,20.9083,56744.0
2018-03-06 14:45:00,21.18,21.23,21.18,21.23,58000.0,20.8984,20.9478,20.8984,20.9478,58000.0
2018-03-06 14:50:00,21.22,21.22,21.18,21.18,25040.0,20.9379,20.9379,20.8984,20.8984,25040.0
2018-03-06 14:55:00,21.2,21.2,21.18,21.18,71200.0,20.9182,20.9182,20.8984,20.8984,71200.0
2018-03-06 15:00:00,21.17,21.19,21.12,21.12,61376.0,20.8886,20.9083,20.8392,20.8392,61376.0
2018-03-06 15:05:00,21.14,21.16,21.14,21.16,26600.0,20.859,20.8787,20.859,20.8787,26600.0
2018-03-06 15:10:00,21.15,21.17,21.1,21.1,34752.0,20.8688,20.8886,20.8195,20.8195,34752.0
2018-03-06 15:15:00,21.11,21.12,21.08,21.11,61592.0,20.8294,20.8392,20.7998,20.8294,61592.0
2018-03-06 15:20:00,21.11,21.13,21.11,21.11,39080.0,20.8294,20.8491,20.8294,20.8294,39080.0
2018-03-06 15:25:00,21.11,21.15,21.09,21.15,108536.0,20.8294,20.8688,20.8096,20.8688,108536.0
2018-03-06 15:30:00,21.14,21.19,21.14,21.18,74244.0,20.859,20.9083,20.859,20.8984,74244.0
2018-03-06 15:35:00,21.18,21.18,21.16,21.16,37952.0,20.8984,20.8984,20.8787,20.8787,37952.0
2018-03-06 15:40:00,21.17,21.18,21.14,21.14,80060.0,20.8886,20.8984,20.859,20.859,80060.0
2018-03-06 15:45:00,21.14,21.18,21.1,21.13,152748.0,20.859,20.8984,20.8195,20.8491,152748.0
2018-03-06 15:50:00,21.12,21.17,21.12,21.15,129340.0,20.8392,20.8886,20.8392,20.8688,129340.0
2018-03-06 15:55:00,21.14,21.18,21.11,21.18,287436.0,20.859,20.8984,20.8294,20.8984,287436.0
2018-03-07 09:30:00,20.86,20.99,20.82,20.96,440936.0,20.5827,20.711,20.5432,20.6814,440936.0
2018-03-07 09:35:00,20.96,21.05,20.96,21.04,243588.0,20.6814,20.7702,20.6814,20.7603,243588.0
2018-03-07 09:40:00,21.05,21.08,21.0,21.0,210344.0,20.7702,20.7998,20.7208,20.7208,210344.0
2018-03-07 09:45:00,21.02,21.06,20.97,20.97,234688.0,20.7406,20.78,20.6912,20.6912,234688.0
2018-03-07 09:50:00,20.97,21.01,20.93,20.93,147556.0,20.6912,20.7307,20.6518,20.6518,147556.0
2018-03-07 09:55:00,20.94,20.99,20.93,20.95,228160.0,20.6616,20.711,20.6518,20.6715,228160.0
2018-03-07 10:00:00,20.94,21.03,20.93,21.01,120064.0,20.6616,20.7504,20.6518,20.7307,120064.0
2018-03-07 10:05:00,20.99,20.99,20.93,20.97,63288.0,20.711,20.711,20.6518,20.6912,63288.0
2018-03-07 10:10:00,20.98,21.02,20.91,20.92,119736.0,20.7011,20.7406,20.632,20.6419,119736.0
2018-03-07 10:15:00,20.92,20.99,20.92,20.99,151712.0,20.6419,20.711,20.6419,20.711,151712.0
2018-03-07 10:20:00,20.99,21.08,20.98,21.07,188492.0,20.711,20.7998,20.7011,20.7899,188492.0
2018-03-07 10:25:00,21.08,21.1,21.06,21.08,66868.0,20.7998,20.8195,20.78,20.7998,66868.0
2018-03-07 10:30:00,21.08,21.12,21.03,21.12,131276.0,20.7998,20.8392,20.7504,20.8392,131276.0
2018-03-07 10:35:00,21.12,21.14,21.1,21.11,150048.0,20.8392,20.859,20.8195,20.8294,150048.0
2018-03-07 10:40:00,21.13,21.16,21.11,21.14,160556.0,20.8491,20.8787,20.8294,20.859,160556.0
2018-03-07 10:45:00,21.14,21.16,21.13,21.14,99316.0,20.859,20.8787,20.8491,20.859,99316.0
2018-03-07 10:50:00,21.17,21.2,21.14,21.16,63608.0,20.8886,20.9182,20.859,20.8787,63608.0
2018-03-07 10:55:00,21.16,21.17,21.11,21.16,50800.0,20.8787,20.8886,20.8294,20.8787,50800.0
2018-03-07 11:00:00,21.15,21.16,21.1,21.11,82868.0,20.8688,20.8787,20.8195,20.8294,82868.0
2018-03-07 11:05:00,21.12,21.13,21.09,21.1,91536.0,20.8392,20.8491,20.8096,20.8195,91536.0
2018-03-07 11:10:00,21.09,21.1,21.07,21.08,96636.0,20.8096,20.8195,20.7899,20.7998,96636.0
2018-03-07 11:15:00,21.07,21.08,20.99,20.99,200856.0,20.7899,20.7998,20.711,20.711,200856.0
2018-03-07 11:20:00,20.98,21.01,20.97,21.01,119600.0,20.7011,20.7307,20.6912,20.7307,119600.0
2018-03-07 11:25:00,21.01,21.04,21.0,21.04,69120.0,20.7307,20.7603,20.7208,20.7603,69120.0
2018-03-07 11:30:00,21.05,21.07,21.04,21.05,51172.0,20.7702,20.7899,20.7603,20.7702,51172.0
2018-03-07 11:35:00,21.06,21.09,21.06,21.07,65392.0,20.78,20.8096,20.78,20.7899,65392.0
2018-03-07 11:40:00,21.07,21.09,21.07,21.08,77256.0,20.7899,20.8096,20.7899,20.7998,77256.0
2018-03-07 11:45:00,21.07,21.08,21.03,21.03,76400.0,20.7899,20.7998,20.7504,20.7504,76400.0
2018-03-07 11:50:00,21.03,21.03,21.0,21.0,72380.0,20.7504,20.7504,20.7208,20.7208,72380.0
2018-03-07 11:55:00,20.99,21.0,20.9,20.9,193860.0,20.711,20.7208,20.6222,20.6222,193860.0
2018-03-07 12:00:00,20.9,20.93,20.83,20.85,141748.0,20.6222,20.6518,20.5531,20.5728,141748.0
2018-03-07 12:05:00,20.86,20.9,20.85,20.86,148768.0,20.5827,20.6222,20.5728,20.5827,148768.0
2018-03-07 12:10:00,20.87,20.87,20.79,20.84,140020.0,20.5926,20.5926,20.5136,20.563,140020.0
2018-03-07 12:15:00,20.84,20.9,20.81,20.89,81912.0,20.563,20.6222,20.5334,20.6123,81912.0
2018-03-07 12:20:00,20.87,20.9,20.85,20.86,79852.0,20.5926,20.6222,20.5728,20.5827,79852.0
2018-03-07 12:25:00,20.89,20.93,20.87,20.92,24488.0,20.6123,20.6518,20.5926,20.6419,24488.0
2018-03-07 12:30:00,20.91,20.93,20.91,20.92,34280.0,20.632,20.6518,20.632,20.6419,34280.0
2018-03-07 12:35:00,20.93,20.95,20.89,20.93,72960.0,20.6518,20.6715,20.6123,20.6518,72960.0
2018-03-07 12:40:00,20.92,20.96,20.89,20.96,51280.0,20.6419,20.6814,20.6123,20.6814,51280.0
2018-03-07 12:45:00,20.94,21.0,20.94,21.0,38152.0,20.6616,20.7208,20.6616,20.7208,38152.0
2018-03-07 12:50:00,20.99,21.0,20.98,21.0,38400.0,20.711,20.7208,20.7011,20.7208,38400.0
2018-03-07 12:55:00,21.0,21.02,21.0,21.01,14468.0,20.7208,20.7406,20.7208,20.7307,14468.0
2018-03-07 13:00:00,20.97,20.98,20.93,20.93,56332.0,20.6912,20.7011,20.6518,20.6518,56332.0
2018-03-07 13:05:00,20.93,20.93,20.88,20.91,105096.0,20.6518,20.6518,20.6024,20.632,105096.0
2018-03-07 13:10:00,20.91,20.93,20.89,20.89,8680.0,20.632,20.6518,20.6123,20.6123,8680.0
2018-03-07 13:15:00,20.91,20.97,20.89,20.97,45180.0,20.632,20.6912,20.6123,20.6912,45180.0
2018-03-07 13:20:00,20.96,20.98,20.95,20.98,31172.0,20.6814,20.7011,20.6715,20.7011,31172.0
2018-03-07 13:25:00,20.97,21.07,20.97,21.07,54976.0,20.6912,20.7899,20.6912,20.7899,54976.0
2018-03-07 13:30:00,21.09,21.1,21.06,21.07,55132.0,20.8096,20.8195,20.78,20.7899,55132.0
2018-03-07 13:35:00,21.06,21.08,21.05,21.06,23744.0,20.78,20.7998,20.7702,20.78,23744.0
2018-03-07 13:40:00,21.05,21.07,21.04,21.04,51800.0,20.7702,20.7899,20.7603,20.7603,51800.0
2018-03-07 13:45:00,21.05,21.09,21.04,21.05,55436.0,20.7702,20.8096,20.7603,20.7702,55436.0
2018-03-07 13:50:00,21.07,21.09,21.06,21.09,25040.0,20.7899,20.8096,20.78,20.8096,25040.0
2018-03-07 13:55:00,21.09,21.09,21.07,21.08,27992.0,20.8096,20.8096,20.7899,20.7998,27992.0
2018-03-07 14:00:00,21.07,21.09,21.04,21.07,128124.0,20.7899,20.8096,20.7603,20.7899,128124.0
2018-03-07 14:05:00,21.08,21.08,21.07,21.08,20000.0,20.7998,20.7998,20.7899,20.7998,20000.0
2018-03-07 14:10:00,21.1,21.17,21.1,21.16,109948.0,20.8195,20.8886,20.8195,20.8787,109948.0
2018-03-07 14:15:00,21.17,21.17,21.14,21.15,19992.0,20.8886,20.8886,20.859,20.8688,19992.0
2018-03-07 14:20:00,21.13,21.17,21.13,21.15,52616.0,20.8491,20.8886,20.8491,20.8688,52616.0
2018-03-07 14:25:00,21.15,21.16,21.1,21.1,83844.0,20.8688,20.8787,20.8195,20.8195,83844.0
2018-03-07 14:30:00,21.12,21.17,21.11,21.17,50924.0,20.8392,20.8886,20.8294,20.8886,50924.0
2018-03-07 14:35:00,21.16,21.18,21.16,21.17,70040.0,20.8787,20.8984,20.8787,20.8886,70040.0
2018-03-07 14:40:00,21.18,21.18,21.16,21.16,38304.0,20.8984,20.8984,20.8787,20.8787,38304.0
2018-03-07 14:45:00,21.15,21.17,21.13,21.15,94816.0,20.8688,20.8886,20.8491,20.8688,94816.0
2018-03-07 14:50:00,21.17,21.18,21.09,21.1,113840.0,20.8886,20.8984,20.8096,20.8195,113840.0
2018-03-07 14:55:00,21.1,21.13,21.09,21.12,62180.0,20.8195,20.8491,20.8096,20.8392,62180.0
2018-03-07 15:00:00,21.12,21.17,21.12,21.17,36756.0,20.8392,20.8886,20.8392,20.8886,36756.0
2018-03-07 15:05:00,21.18,21.26,21.18,21.24,245076.0,20.8984,20.9774,20.8984,20.9576,245076.0
2018-03-07 15:10:00,21.25,21.26,21.22,21.22,46328.0,20.9675,20.9774,20.9379,20.9379,46328.0
2018-03-07 15:15:00,21.22,21.22,21.2,21.22,84364.0,20.9379,20.9379,20.9182,20.9379,84364.0
2018-03-07 15:20:00,21.21,21.23,21.19,21.23,37900.0,20.928,20.9478,20.9083,20.9478,37900.0
2018-03-07 15:25:00,21.23,21.25,21.21,21.25,31200.0,20.9478,20.9675,20.928,20.9675,31200.0
2018-03-07 15:30:00,21.25,21.29,21.24,21.25,144312.0,20.9675,21.007,20.9576,20.9675,144312.0
2018-03-07 15:35:00,21.25,21.28,21.25,21.27,69600.0,20.9675,20.9971,20.9675,20.9872,69600.0
2018-03-07 15:40:00,21.28,21.31,21.28,21.29,107708.0,20.9971,21.0267,20.9971,21.007,107708.0
2018-03-07 15:45:00,21.29,21.31,21.27,21.28,120012.0,21.007,21.0267,20.9872,20.9971,120012.0
2018-03-07 15:50:00,21.28,21.3,21.25,21.25,155372.0,20.9971,21.0168,20.9675,20.9675,155372.0
2018-03-07 15:55:00,21.25,21.28,21.25,21.28,198544.0,20.9675,20.9971,20.9675,20.9971,198544.0
2018-03-08 09:30:00,21.44,21.49,21.4,21.48,268444.0,21.155,21.2043,21.1155,21.1945,268444.0
2018-03-08 09:35:00,21.49,21.52,21.47,21.47,158020.0,21.2043,21.2339,21.1846,21.1846,158020.0
2018-03-08 09:40:00,21.46,21.51,21.45,21.47,119560.0,21.1747,21.2241,21.1648,21.1846,119560.0
2018-03-08 09:45:00,21.47,21.51,21.45,21.46,171876.0,21.1846,21.2241,21.1648,21.1747,171876.0
2018-03-08 09:50:00,21.47,21.51,21.46,21.5,110780.0,21.1846,21.2241,21.1747,21.2142,110780.0
2018-03-08 09:55:00,21.49,21.5,21.42,21.42,63056.0,21.2043,21.2142,21.1352,21.1352,63056.0
2018-03-08 10:00:00,21.43,21.45,21.39,21.39,58600.0,21.1451,21.1648,21.1056,21.1056,58600.0
2018-03-08 10:05:00,21.39,21.41,21.36,21.39,48092.0,21.1056,21.1254,21.076,21.1056,48092.0
2018-03-08 10:10:00,21.4,21.46,21.4,21.45,69592.0,21.1155,21.1747,21.1155,21.1648,69592.0
2018-03-08 10:15:00,21.46,21.46,21.43,21.46,67800.0,21.1747,21.1747,21.1451,21.1747,67800.0
2018-03-08 10:20:00,21.46,21.48,21.46,21.47,46760.0,21.1747,21.1945,21.1747,21.1846,46760.0
2018-03-08 10:25:00,21.47,21.47,21.43,21.44,17576.0,21.1846,21.1846,21.1451,21.155,17576.0
2018-03-08 10:30:00,21.41,21.44,21.41,21.42,220536.0,21.1254,21.155,21.1254,21.1352,220536.0
2018-03-08 10:35:00,21.41,21.42,21.36,21.36,34392.0,21.1254,21.1352,21.076,21.076,34392.0
2018-03-08 10:40:00,21.36,21.41,21.34,21.39,71524.0,21.076,21.1254,21.0563,21.1056,71524.0
2018-03-08 10:45:00,21.42,21.44,21.4,21.42,83076.0,21.1352,21.155,21.1155,21.1352,83076.0
2018-03-08 10:50:00,21.43,21.44,21.42,21.43,16000.0,21.1451,21.155,21.1352,21.1451,16000.0
2018-03-08 10:55:00,21.42,21.42,21.38,21.4,29888.0,21.1352,21.1352,21.0958,21.1155,29888.0
2018-03-08 11:00:00,21.38,21.46,21.38,21.46,49000.0,21.0958,21.1747,21.0958,21.1747,49000.0
2018-03-08 11:05:00,21.47,21.47,21.46,21.47,30600.0,21.1846,21.1846,21.1747,21.1846,30600.0
2018-03-08 11:10:00,21.48,21.51,21.48,21.5,74864.0,21.1945,21.2241,21.1945,21.2142,74864.0
2018-03-08 11:15:00,21.51,21.54,21.51,21.51,90364.0,21.2241,21.2537,21.2241,21.2241,90364.0
2018-03-08 11:20:00,21.51,21.53,21.5,21.52,16560.0,21.2241,21.2438,21.2142,21.2339,16560.0
2018-03-08 11:25:00,21.52,21.52,21.48,21.5,48196.0,21.2339,21.2339,21.1945,21.2142,48196.0
2018-03-08 11:30:00,21.48,21.5,21.46,21.46,28492.0,21.1945,21.2142,21.1747,21.1747,28492.0
2018-03-08 11:35:00,21.48,21.48,21.45,21.46,54680.0,21.1945,21.1945,21.1648,21.1747,54680.0
2018-03-08 11:40:00,21.45,21.47,21.43,21.43,26688.0,21.1648,21.1846,21.1451,21.1451,26688.0
2018-03-08 11:45:00,21.44,21.46,21.43,21.45,27600.0,21.155,21.1747,21.1451,21.1648,27600.0
2018-03-08 11:50:00,21.43,21.45,21.41,21.45,7280.0,21.1451,21.1648,21.1254,21.1648,7280.0
2018-03-08 11:55:00,21.45,21.49,21.44,21.49,31328.0,21.1648,21.2043,21.155,21.2043,31328.0
2018-03-08 12:00:00,21.48,21.5,21.47,21.47,15292.0,21.1945,21.2142,21.1846,21.1846,15292.0
2018-03-08 12:05:00,21.47,21.47,21.43,21.43,37484.0,21.1846,21.1846,21.1451,21.1451,37484.0
2018-03-08 12:10:00,21.44,21.44,21.36,21.37,32400.0,21.155,21.155,21.076,21.0859,32400.0
2018-03-08 12:15:00,21.37,21.41,21.37,21.38,58220.0,21.0859,21.1254,21.0859,21.0958,58220.0
2018-03-08 12:20:00,21.4,21.43,21.4,21.4,40716.0,21.1155,21.1451,21.1155,21.1155,40716.0
2018-03-08 12:25:00,21.42,21.45,21.41,21.45,67208.0,21.1352,21.1648,21.1254,21.1648,67208.0
2018-03-08 12:30:00,21.44,21.44,21.4,21.41,26800.0,21.155,21.155,21.1155,21.1254,26800.0
2018-03-08 12:35:00,21.4,21.47,21.4,21.46,39468.0,21.1155,21.1846,21.1155,21.1747,39468.0
2018-03-08 12:40:00,21.46,21.46,21.43,21.44,25600.0,21.1747,21.1747,21.1451,21.155,25600.0
2018-03-08 12:45:00,21.46,21.48,21.46,21.48,55600.0,21.1747,21.1945,21.1747,21.1945,55600.0
2018-03-08 12:50:00,21.48,21.49,21.42,21.42,51036.0,21.1945,21.2043,21.1352,21.1352,51036.0
2018-03-08 12:55:00,21.42,21.46,21.42,21.45,31400.0,21.1352,21.1747,21.1352,21.1648,31400.0
2018-03-08 13:00:00,21.46,21.46,21.42,21.46,29220.0,21.1747,21.1747,21.1352,21.1747,29220.0
2018-03-08 13:05:00,21.45,21.47,21.45,21.46,11000.0,21.1648,21.1846,21.1648,21.1747,11000.0
2018-03-08 13:10:00,21.47,21.48,21.46,21.46,34624.0,21.1846,21.1945,21.1747,21.1747,34624.0
2018-03-08 13:15:00,21.47,21.47,21.42,21.42,22400.0,21.1846,21.1846,21.1352,21.1352,22400.0
2018-03-08 13:20:00,21.44,21.44,21.36,21.36,56800.0,21.155,21.155,21.076,21.076,56800.0
2018-03-08 13:25:00,21.37,21.37,21.28,21.33,130008.0,21.0859,21.0859,20.9971,21.0464,130008.0
2018-03-08 13:30:00,21.32,21.34,21.3,21.34,30992.0,21.0366,21.0563,21.0168,21.0563,30992.0
2018-03-08 13:35:00,21.34,21.36,21.34,21.34,16300.0,21.0563,21.076,21.0563,21.0563,16300.0
2018-03-08 13:40:00,21.32,21.35,21.32,21.32,9200.0,21.0366,21.0662,21.0366,21.0366,9200.0
2018-03-08 13:45:00,21.29,21.34,21.29,21.33,25348.0,21.007,21.0563,21.007,21.0464,25348.0
2018-03-08 13:50:00,21.34,21.37,21.34,21.37,79280.0,21.0563,21.0859,21.0563,21.0859,79280.0
2018-03-08 13:55:00,21.37,21.39,21.36,21.37,33960.0,21.0859,21.1056,21.076,21.0859,33960.0
2018-03-08 14:00:00,21.37,21.37,21.35,21.35,23800.0,21.0859,21.0859,21.0662,21.0662,23800.0
2018-03-08 14:05:00,21.35,21.36,21.32,21.32,9800.0,21.0662,21.076,21.0366,21.0366,9800.0
2018-03-08 14:10:00,21.3,21.33,21.3,21.33,44748.0,21.0168,21.0464,21.0168,21.0464,44748.0
2018-03-08 14:15:00,21.33,21.36,21.33,21.36,11400.0,21.0464,21.076,21.0464,21.076,11400.0
2018-03-08 14:20:00,21.36,21.37,21.34,21.35,9000.0,21.076,21.0859,21.0563,21.0662,9000.0
2018-03-08 14:25:00,21.35,21.39,21.35,21.39,22000.0,21.0662,21.1056,21.0662,21.1056,22000.0
2018-03-08 14:30:00,21.37,21.4,21.34,21.4,54512.0,21.0859,21.1155,21.0563,21.1155,54512.0
2018-03-08 14:35:00,21.41,21.43,21.41,21.43,37988.0,21.1254,21.1451,21.1254,21.1451,37988.0
2018-03-08 14:40:00,21.42,21.44,21.42,21.43,67100.0,21.1352,21.155,21.1352,21.1451,67100.0
2018-03-08 14:45:00,21.43,21.49,21.43,21.47,61600.0,21.1451,21.2043,21.1451,21.1846,61600.0
2018-03-08 14:50:00,21.48,21.49,21.48,21.49,75464.0,21.1945,21.2043,21.1945,21.2043,75464.0
2018-03-08 14:55:00,21.47,21.49,21.47,21.48,88000.0,21.1846,21.2043,21.1846,21.1945,88000.0
2018-03-08 15:00:00,21.48,21.52,21.48,21.5,78120.0,21.1945,21.2339,21.1945,21.2142,78120.0
2018-03-08 15:05:00,21.51,21.53,21.5,21.5,92952.0,21.2241,21.2438,21.2142,21.2142,92952.0
2018-03-08 15:10:00,21.5,21.52,21.48,21.49,120080.0,21.2142,21.2339,21.1945,21.2043,120080.0
2018-03-08 15:15:00,21.49,21.53,21.49,21.52,80960.0,21.2043,21.2438,21.2043,21.2339,80960.0
2018-03-08 15:20:00,21.53,21.53,21.5,21.5,100048.0,21.2438,21.2438,21.2142,21.2142,100048.0
2018-03-08 15:25:00,21.49,21.5,21.48,21.49,85296.0,21.2043,21.2142,21.1945,21.2043,85296.0
2018-03-08 15:30:00,21.5,21.5,21.42,21.47,99124.0,21.2142,21.2142,21.1352,21.1846,99124.0
2018-03-08 15:35:00,21.48,21.49,21.44,21.44,149000.0,21.1945,21.2043,21.155,21.155,149000.0
2018-03-08 15:40:00,21.43,21.44,21.37,21.39,102180.0,21.1451,21.155,21.0859,21.1056,102180.0
2018-03-08 15:45:00,21.4,21.4,21.33,21.37,120380.0,21.1155,21.1155,21.0464,21.0859,120380.0
2018-03-08 15:50:00,21.38,21.48,21.38,21.43,175400.0,21.0958,21.1945,21.0958,21.1451,175400.0
2018-03-08 15:55:00,21.43,21.51,21.43,21.5,384372.0,21.1451,21.2241,21.1451,21.2142,384372.0
2018-03-09 09:30:00,21.83,21.85,21.79,21.8,277188.0,21.5398,21.5595,21.5003,21.5102,277188.0
2018-03-09 09:35:00,21.8,21.84,21.77,21.79,152412.0,21.5102,21.5497,21.4806,21.5003,152412.0
2018-03-09 09:40:00,21.8,21.83,21.75,21.76,196652.0,21.5102,21.5398,21.4609,21.4707,196652.0
2018-03-09 09:45:00,21.79,21.82,21.75,21.82,103340.0,21.5003,21.5299,21.4609,21.5299,103340.0
2018-03-09 09:50:00,21.83,21.86,21.83,21.84,376236.0,21.5398,21.5694,21.5398,21.5497,376236.0
2018-03-09 09:55:00,21.84,21.86,21.82,21.84,108908.0,21.5497,21.5694,21.5299,21.5497,108908.0
2018-03-09 10:00:00,21.85,21.88,21.83,21.84,70340.0,21.5595,21.5891,21.5398,21.5497,70340.0
2018-03-09 10:05:00,21.86,21.9,21.85,21.88,243200.0,21.5694,21.6089,21.5595,21.5891,243200.0
2018-03-09 10:10:00,21.9,21.93,21.86,21.93,141208.0,21.6089,21.6385,21.5694,21.6385,141208.0
2018-03-09 10:15:00,21.94,21.96,21.93,21.96,119756.0,21.6483,21.6681,21.6385,21.6681,119756.0
2018-03-09 10:20:00,21.96,21.98,21.93,21.94,52760.0,21.6681,21.6878,21.6385,21.6483,52760.0
2018-03-09 10:25:00,21.93,21.95,21.92,21.94,42212.0,21.6385,21.6582,21.6286,21.6483,42212.0
2018-03-09 10:30:00,21.93,21.98,21.91,21.98,105808.0,21.6385,21.6878,21.6187,21.6878,105808.0
2018-03-09 10:35:00,21.98,22.02,21.97,22.0,117360.0,21.6878,21.7273,21.6779,21.7075,117360.0
2018-03-09 10:40:00,22.02,22.04,22.01,22.03,111392.0,21.7273,21.747,21.7174,21.7371,111392.0
2018-03-09 10:45:00,22.04,22.04,22.01,22.03,111124.0,21.747,21.747,21.7174,21.7371,111124.0
2018-03-09 10:50:00,22.03,22.05,22.0,22.02,53720.0,21.7371,21.7569,21.7075,21.7273,53720.0
2018-03-09 10:55:00,22.02,22.02,21.99,22.0,47676.0,21.7273,21.7273,21.6977,21.7075,47676.0
2018-03-09 11:00:00,22.0,22.02,22.0,22.0,62468.0,21.7075,21.7273,21.7075,21.7075,62468.0
2018-03-09 11:05:00,21.99,22.02,21.99,22.02,58728.0,21.6977,21.7273,21.6977,21.7273,58728.0
2018-03-09 11:10:00,22.02,22.05,22.0,22.05,179964.0,21.7273,21.7569,21.7075,21.7569,179964.0
2018-03-09 11:15:00,22.04,22.06,22.04,22.06,88060.0,21.747,21.7667,21.747,21.7667,88060.0
2018-03-09 11:20:00,22.06,22.06,22.02,22.04,89280.0,21.7667,21.7667,21.7273,21.747,89280.0
2018-03-09 11:25:00,22.03,22.05,22.02,22.05,112816.0,21.7371,21.7569,21.7273,21.7569,112816.0
2018-03-09 11:30:00,22.06,22.08,22.04,22.07,79000.0,21.7667,21.7865,21.747,21.7766,79000.0
2018-03-09 11:35:00,22.08,22.08,22.06,22.06,29336.0,21.7865,21.7865,21.7667,21.7667,29336.0
2018-03-09 11:40:00,22.08,22.08,22.04,22.06,61412.0,21.7865,21.7865,21.747,21.7667,61412.0
2018-03-09 11:45:00,22.06,22.07,22.05,22.07,13796.0,21.7667,21.7766,21.7569,21.7766,13796.0
2018-03-09 11:50:00,22.07,22.08,22.06,22.07,40440.0,21.7766,21.7865,21.7667,21.7766,40440.0
2018-03-09 11:55:00,22.07,22.07,22.06,22.06,25400.0,21.7766,21.7766,21.7667,21.7667,25400.0
2018-03-09 12:00:00,22.08,22.13,22.08,22.12,89016.0,21.7865,21.8358,21.7865,21.8259,89016.0
2018-03-09 12:05:00,22.13,22.14,22.11,22.12,114268.0,21.8358,21.8457,21.8161,21.8259,114268.0
2018-03-09 12:10:00,22.13,22.14,22.12,22.14,26096.0,21.8358,21.8457,21.8259,21.8457,26096.0
2018-03-09 12:15:00,22.14,22.15,22.14,22.15,57408.0,21.8457,21.8555,21.8457,21.8555,57408.0
2018-03-09 12:20:00,22.16,22.16,22.13,22.14,20132.0,21.8654,21.8654,21.8358,21.8457,20132.0
2018-03-09 12:25:00,22.13,22.13,22.11,22.12,74852.0,21.8358,21.8358,21.8161,21.8259,74852.0
2018-03-09 12:30:00,22.12,22.14,22.12,22.14,64400.0,21.8259,21.8457,21.8259,21.8457,64400.0
2018-03-09 12:35:00,22.14,22.17,22.14,22.14,29584.0,21.8457,21.8753,21.8457,21.8457,29584.0
2018-03-09 12:40:00,22.13,22.14,22.12,22.13,81796.0,21.8358,21.8457,21.8259,21.8358,81796.0
2018-03-09 12:45:00,22.14,22.15,22.14,22.15,1200.0,21.8457,21.8555,21.8457,21.8555,1200.0
2018-03-09 12:50:00,22.15,22.15,22.12,22.13,55460.0,21.8555,21.8555,21.8259,21.8358,55460.0
2018-03-09 12:55:00,22.12,22.13,22.11,22.11,21392.0,21.8259,21.8358,21.8161,21.8161,21392.0
2018-03-09 13:00:00,22.13,22.14,22.13,22.14,38432.0,21.8358,21.8457,21.8358,21.8457,38432.0
2018-03-09 13:05:00,22.14,22.16,22.14,22.16,5100.0,21.8457,21.8654,21.8457,21.8654,5100.0
2018-03-09 13:10:00,22.16,22.17,22.15,22.15,16320.0,21.8654,21.8753,21.8555,21.8555,16320.0
2018-03-09 13:15:00,22.16,22.17,22.15,22.17,19264.0,21.8654,21.8753,21.8555,21.8753,19264.0
2018-03-09 13:20:00,22.17,22.17,22.16,22.17,77736.0,21.8753,21.8753,21.8654,21.8753,77736.0
2018-03-09 13:25:00,22.16,22.16,22.16,22.16,56932.0,21.8654,21.8654,21.8654,21.8654,56932.0
2018-03-09 13:30:00,22.15,22.16,22.14,22.14,92480.0,21.8555,21.8654,21.8457,21.8457,92480.0
2018-03-09 13:35:00,22.14,22.15,22.13,22.15,60740.0,21.8457,21.8555,21.8358,21.8555,60740.0
2018-03-09 13:40:00,22.15,22.17,22.14,22.17,57804.0,21.8555,21.8753,21.8457,21.8753,57804.0
2018-03-09 13:45:00,22.18,22.19,22.17,22.18,18040.0,21.8851,21.895,21.8753,21.8851,18040.0
2018-03-09 13:50:00,22.18,22.19,22.17,22.17,27448.0,21.8851,21.895,21.8753,21.8753,27448.0
2018-03-09 13:55:00,22.17,22.18,22.17,22.17,13624.0,21.8753,21.8851,21.8753,21.8753,13624.0
2018-03-09 14:00:00,22.18,22.19,22.18,22.18,57332.0,21.8851,21.895,21.8851,21.8851,57332.0
2018-03-09 14:05:00,22.18,22.2,22.18,22.2,15804.0,21.8851,21.9049,21.8851,21.9049,15804.0
2018-03-09 14:10:00,22.19,22.24,22.19,22.23,108728.0,21.895,21.9443,21.895,21.9345,108728.0
2018-03-09 14:15:00,22.22,22.24,22.2,22.21,115460.0,21.9246,21.9443,21.9049,21.9147,115460.0
2018-03-09 14:20:00,22.22,22.22,22.16,22.18,12600.0,21.9246,21.9246,21.8654,21.8851,12600.0
2018-03-09 14:25:00,22.18,22.18,22.15,22.18,117468.0,21.8851,21.8851,21.8555,21.8851,117468.0
2018-03-09 14:30:00,22.18,22.2,22.18,22.2,49128.0,21.8851,21.9049,21.8851,21.9049,49128.0
2018-03-09 14:35:00,22.2,22.2,22.18,22.2,90640.0,21.9049,21.9049,21.8851,21.9049,90640.0
2018-03-09 14:40:00,22.2,22.2,22.18,22.18,55480.0,21.9049,21.9049,21.8851,21.8851,55480.0
2018-03-09 14:45:00,22.18,22.21,22.18,22.21,24744.0,21.8851,21.9147,21.8851,21.9147,24744.0
2018-03-09 14:50:00,22.21,22.22,22.19,22.2,75200.0,21.9147,21.9246,21.895,21.9049,75200.0
2018-03-09 14:55:00,22.19,22.22,22.18,22.22,61200.0,21.895,21.9246,21.8851,21.9246,61200.0
2018-03-09 15:00:00,22.22,22.23,22.22,22.23,40000.0,21.9246,21.9345,21.9246,21.9345,40000.0
2018-03-09 15:05:00,22.23,22.23,22.2,22.21,79980.0,21.9345,21.9345,21.9049,21.9147,79980.0
2018-03-09 15:10:00,22.21,22.24,22.2,22.24,37540.0,21.9147,21.9443,21.9049,21.9443,37540.0
2018-03-09 15:15:00,22.24,22.24,22.22,22.22,57064.0,21.9443,21.9443,21.9246,21.9246,57064.0
2018-03-09 15:20:00,22.22,22.22,22.21,22.22,86000.0,21.9246,21.9246,21.9147,21.9246,86000.0
2018-03-09 15:25:00,22.22,22.25,22.22,22.25,80708.0,21.9246,21.9542,21.9246,21.9542,80708.0
2018-03-09 15:30:00,22.25,22.26,22.24,22.24,195568.0,21.9542,21.9641,21.9443,21.9443,195568.0
2018-03-09 15:35:00,22.25,22.28,22.25,22.27,139268.0,21.9542,21.9838,21.9542,21.9739,139268.0
2018-03-09 15:40:00,22.26,22.28,22.24,22.25,141312.0,21.9641,21.9838,21.9443,21.9542,141312.0
2018-03-09 15:45:00,22.25,22.26,22.23,22.23,103996.0,21.9542,21.9641,21.9345,21.9345,103996.0
2018-03-09 15:50:00,22.23,22.29,22.23,22.28,294288.0,21.9345,21.9937,21.9345,21.9838,294288.0
2018-03-09 15:55:00,22.28,22.32,22.28,22.32,572076.0,21.9838,22.0233,21.9838,22.0233,572076.0
2018-03-12 09:30:00,22.47,22.47,22.42,22.43,278328.0,22.1713,22.1713,22.122,22.1318,278328.0
2018-03-12 09:35:00,22.44,22.53,22.44,22.53,185732.0,22.1417,22.2305,22.1417,22.2305,185732.0
2018-03-12 09:40:00,22.53,22.57,22.52,22.57,162812.0,22.2305,22.27,22.2206,22.27,162812.0
2018-03-12 09:45:00,22.58,22.59,22.57,22.57,65616.0,22.2798,22.2897,22.27,22.27,65616.0
2018-03-12 09:50:00,22.58,22.58,22.55,22.56,111456.0,22.2798,22.2798,22.2502,22.2601,111456.0
2018-03-12 09:55:00,22.55,22.56,22.53,22.56,82732.0,22.2502,22.2601,22.2305,22.2601,82732.0
2018-03-12 10:00:00,22.56,22.61,22.56,22.6,161216.0,22.2601,22.3094,22.2601,22.2996,161216.0
2018-03-12 10:05:00,22.6,22.62,22.54,22.56,99908.0,22.2996,22.3193,22.2404,22.2601,99908.0
2018-03-12 10:10:00,22.55,22.6,22.55,22.6,99280.0,22.2502,22.2996,22.2502,22.2996,99280.0
2018-03-12 10:15:00,22.58,22.61,22.56,22.58,125452.0,22.2798,22.3094,22.2601,22.2798,125452.0
2018-03-12 10:20:00,22.58,22.61,22.58,22.58,114208.0,22.2798,22.3094,22.2798,22.2798,114208.0
2018-03-12 10:25:00,22.58,22.6,22.58,22.59,108788.0,22.2798,22.2996,22.2798,22.2897,108788.0
2018-03-12 10:30:00,22.58,22.59,22.54,22.56,117468.0,22.2798,22.2897,22.2404,22.2601,117468.0
2018-03-12 10:35:00,22.57,22.57,22.54,22.55,75320.0,22.27,22.27,22.2404,22.2502,75320.0
2018-03-12 10:40:00,22.55,22.57,22.52,22.57,94080.0,22.2502,22.27,22.2206,22.27,94080.0
2018-03-12 10:45:00,22.56,22.57,22.54,22.56,104772.0,22.2601,22.27,22.2404,22.2601,104772.0
2018-03-12 10:50:00,22.57,22.59,22.48,22.5,208108.0,22.27,22.2897,22.1812,22.2009,208108.0
2018-03-12 10:55:00,22.5,22.5,22.49,22.5,253524.0,22.2009,22.2009,22.191,22.2009,253524.0
2018-03-12 11:00:00,22.48,22.54,22.48,22.54,77084.0,22.1812,22.2404,22.1812,22.2404,77084.0
2018-03-12 11:05:00,22.51,22.51,22.43,22.45,90888.0,22.2108,22.2108,22.1318,22.1516,90888.0
2018-03-12 11:10:00,22.45,22.47,22.43,22.45,99264.0,22.1516,22.1713,22.1318,22.1516,99264.0
2018-03-12 11:15:00,22.44,22.47,22.42,22.47,82268.0,22.1417,22.1713,22.122,22.1713,82268.0
2018-03-12 11:20:00,22.47,22.47,22.41,22.41,40608.0,22.1713,22.1713,22.1121,22.1121,40608.0
2018-03-12 11:25:00,22.41,22.42,22.37,22.4,153024.0,22.1121,22.122,22.0726,22.1022,153024.0
2018-03-12 11:30:00,22.4,22.48,22.39,22.48,126700.0,22.1022,22.1812,22.0924,22.1812,126700.0
2018-03-12 11:35:00,22.48,22.51,22.48,22.5,96280.0,22.1812,22.2108,22.1812,22.2009,96280.0
2018-03-12 11:40:00,22.51,22.54,22.51,22.53,85544.0,22.2108,22.2404,22.2108,22.2305,85544.0
2018-03-12 11:45:00,22.55,22.57,22.54,22.55,124020.0,22.2502,22.27,22.2404,22.2502,124020.0
2018-03-12 11:50:00,22.55,22.57,22.52,22.57,336332.0,22.2502,22.27,22.2206,22.27,336332.0
2018-03-12 11:55:00,22.57,22.58,22.56,22.58,45832.0,22.27,22.2798,22.2601,22.2798,45832.0
2018-03-12 12:00:00,22.57,22.62,22.57,22.62,188464.0,22.27,22.3193,22.27,22.3193,188464.0
2018-03-12 12:05:00,22.62,22.63,22.61,22.63,93552.0,22.3193,22.3292,22.3094,22.3292,93552.0
2018-03-12 12:10:00,22.63,22.64,22.6,22.64,32120.0,22.3292,22.339,22.2996,22.339,32120.0
2018-03-12 12:15:00,22.64,22.65,22.62,22.64,31340.0,22.339,22.3489,22.3193,22.339,31340.0
2018-03-12 12:20:00,22.62,22.62,22.59,22.61,60800.0,22.3193,22.3193,22.2897,22.3094,60800.0
2018-03-12 12:25:00,22.61,22.62,22.59,22.6,62168.0,22.3094,22.3193,22.2897,22.2996,62168.0
2018-03-12 12:30:00,22.6,22.62,22.58,22.59,91396.0,22.2996,22.3193,22.2798,22.2897,91396.0
2018-03-12 12:35:00,22.6,22.6,22.57,22.58,74268.0,22.2996,22.2996,22.27,22.2798,74268.0
2018-03-12 12:40:00,22.58,22.6,22.58,22.6,41500.0,22.2798,22.2996,22.2798,22.2996,41500.0
2018-03-12 12:45:00,22.6,22.62,22.6,22.6,58040.0,22.2996,22.3193,22.2996,22.2996,58040.0
2018-03-12 12:50:00,22.6,22.62,22.6,22.61,26388.0,22.2996,22.3193,22.2996,22.3094,26388.0
2018-03-12 12:55:00,22.61,22.62,22.59,22.61,34340.0,22.3094,22.3193,22.2897,22.3094,34340.0
2018-03-12 13:00:00,22.61,22.64,22.61,22.64,89512.0,22.3094,22.339,22.3094,22.339,89512.0
2018-03-12 13:05:00,22.63,22.66,22.63,22.66,59404.0,22.3292,22.3588,22.3292,22.3588,59404.0
2018-03-12 13:10:00,22.66,22.68,22.65,22.67,77520.0,22.3588,22.3785,22.3489,22.3686,77520.0
2018-03-12 13:15:00,22.67,22.67,22.64,22.64,98672.0,22.3686,22.3686,22.339,22.339,98672.0
2018-03-12 13:20:00,22.64,22.66,22.64,22.66,44616.0,22.339,22.3588,22.339,22.3588,44616.0
2018-03-12 13:25:00,22.66,22.67,22.65,22.65,24492.0,22.3588,22.3686,22.3489,22.3489,24492.0
2018-03-12 13:30:00,22.65,22.66,22.64,22.66,39264.0,22.3489,22.3588,22.339,22.3588,39264.0
2018-03-12 13:35:00,22.66,22.68,22.66,22.67,17600.0,22.3588,22.3785,22.3588,22.3686,17600.0
2018-03-12 13:40:00,22.68,22.68,22.63,22.63,52592.0,22.3785,22.3785,22.3292,22.3292,52592.0
2018-03-12 13:45:00,22.63,22.67,22.63,22.66,53260.0,22.3292,22.3686,22.3292,22.3588,53260.0
2018-03-12 13:50:00,22.65,22.65,22.61,22.61,41720.0,22.3489,22.3489,22.3094,22.3094,41720.0
2018-03-12 13:55:00,22.6,22.61,22.58,22.58,94372.0,22.2996,22.3094,22.2798,22.2798,94372.0
2018-03-12 14:00:00,22.56,22.61,22.56,22.61,27540.0,22.2601,22.3094,22.2601,22.3094,27540.0
2018-03-12 14:05:00,22.59,22.59,22.56,22.56,60132.0,22.2897,22.2897,22.2601,22.2601,60132.0
2018-03-12 14:10:00,22.56,22.56,22.48,22.49,135972.0,22.2601,22.2601,22.1812,22.191,135972.0
2018-03-12 14:15:00,22.49,22.5,22.47,22.5,46480.0,22.191,22.2009,22.1713,22.2009,46480.0
2018-03-12 14:20:00,22.52,22.53,22.5,22.52,45600.0,22.2206,22.2305,22.2009,22.2206,45600.0
2018-03-12 14:25:00,22.51,22.53,22.51,22.52,72900.0,22.2108,22.2305,22.2108,22.2206,72900.0
2018-03-12 14:30:00,22.52,22.54,22.5,22.51,66724.0,22.2206,22.2404,22.2009,22.2108,66724.0
2018-03-12 14:35:00,22.52,22.53,22.48,22.52,88068.0,22.2206,22.2305,22.1812,22.2206,88068.0
2018-03-12 14:40:00,22.53,22.53,22.46,22.49,100400.0,22.2305,22.2305,22.1614,22.191,100400.0
2018-03-12 14:45:00,22.49,22.49,22.47,22.49,17744.0,22.191,22.191,22.1713,22.191,17744.0
2018-03-12 14:50:00,22.5,22.53,22.48,22.52,96336.0,22.2009,22.2305,22.1812,22.2206,96336.0
2018-03-12 14:55:00,22.53,22.54,22.49,22.53,86748.0,22.2305,22.2404,22.191,22.2305,86748.0
2018-03-12 15:00:00,22.52,22.57,22.52,22.57,93488.0,22.2206,22.27,22.2206,22.27,93488.0
2018-03-12 15:05:00,22.57,22.59,22.56,22.58,33688.0,22.27,22.2897,22.2601,22.2798,33688.0
2018-03-12 15:10:00,22.58,22.59,22.57,22.57,45360.0,22.2798,22.2897,22.27,22.27,45360.0
2018-03-12 15:15:00,22.57,22.59,22.56,22.58,92160.0,22.27,22.2897,22.2601,22.2798,92160.0
2018-03-12 15:20:00,22.57,22.6,22.57,22.59,68704.0,22.27,22.2996,22.27,22.2897,68704.0
2018-03-12 15:25:00,22.59,22.59,22.57,22.59,26616.0,22.2897,22.2897,22.27,22.2897,26616.0
2018-03-12 15:30:00,22.57,22.61,22.57,22.61,153224.0,22.27,22.3094,22.27,22.3094,153224.0
2018-03-12 15:35:00,22.62,22.62,22.59,22.61,68260.0,22.3193,22.3193,22.2897,22.3094,68260.0
2018-03-12 15:40:00,22.61,22.64,22.61,22.64,103848.0,22.3094,22.339,22.3094,22.339,103848.0
2018-03-12 15:45:00,22.64,22.67,22.64,22.66,175656.0,22.339,22.3686,22.339,22.3588,175656.0
2018-03-12 15:50:00,22.66,22.66,22.57,22.57,166112.0,22.3588,22.3588,22.27,22.27,166112.0
2018-03-12 15:55:00,22.57,22.6,22.52,22.52,321944.0,22.27,22.2996,22.2206,22.2206,321944.0
2018-03-13 09:30:00,22.76,22.82,22.74,22.81,232212.0,22.4574,22.5166,22.4377,22.5068,232212.0
2018-03-13 09:35:00,22.81,22.84,22.77,22.82,287276.0,22.5068,22.5364,22.4673,22.5166,287276.0
2018-03-13 09:40:00,22.82,22.85,22.81,22.83,210268.0,22.5166,22.5462,22.5068,22.5265,210268.0
2018-03-13 09:45:00,22.84,22.87,22.82,22.82,184976.0,22.5364,22.566,22.5166,22.5166,184976.0
2018-03-13 09:50:00,22.82,22.83,22.77,22.77,132352.0,22.5166,22.5265,22.4673,22.4673,132352.0
2018-03-13 09:55:00,22.76,22.78,22.76,22.77,33200.0,22.4574,22.4772,22.4574,22.4673,33200.0
2018-03-13 10:00:00,22.77,22.77,22.71,22.75,236124.0,22.4673,22.4673,22.4081,22.4476,236124.0
2018-03-13 10:05:00,22.74,22.76,22.73,22.73,40436.0,22.4377,22.4574,22.4278,22.4278,40436.0
2018-03-13 10:10:00,22.75,22.78,22.75,22.78,27920.0,22.4476,22.4772,22.4476,22.4772,27920.0
2018-03-13 10:15:00,22.77,22.83,22.77,22.83,132772.0,22.4673,22.5265,22.4673,22.5265,132772.0
2018-03-13 10:20:00,22.83,22.84,22.81,22.81,56428.0,22.5265,22.5364,22.5068,22.5068,56428.0
2018-03-13 10:25:00,22.81,22.82,22.75,22.75,66608.0,22.5068,22.5166,22.4476,22.4476,66608.0
2018-03-13 10:30:00,22.75,22.75,22.64,22.66,132796.0,22.4476,22.4476,22.339,22.3588,132796.0
2018-03-13 10:35:00,22.65,22.65,22.6,22.61,129012.0,22.3489,22.3489,22.2996,22.3094,129012.0
2018-03-13 10:40:00,22.6,22.67,22.6,22.67,256716.0,22.2996,22.3686,22.2996,22.3686,256716.0
2018-03-13 10:45:00,22.66,22.68,22.65,22.65,93672.0,22.3588,22.3785,22.3489,22.3489,93672.0
2018-03-13 10:50:00,22.61,22.61,22.54,22.56,143752.0,22.3094,22.3094,22.2404,22.2601,143752.0
2018-03-13 10:55:00,22.55,22.58,22.52,22.53,78424.0,22.2502,22.2798,22.2206,22.2305,78424.0
2018-03-13 11:00:00,22.54,22.54,22.45,22.47,131936.0,22.2404,22.2404,22.1516,22.1713,131936.0
2018-03-13 11:05:00,22.47,22.48,22.36,22.37,238632.0,22.1713,22.1812,22.0628,22.0726,238632.0
2018-03-13 11:10:00,22.39,22.42,22.35,22.38,281180.0,22.0924,22.122,22.0529,22.0825,281180.0
2018-03-13 11:15:00,22.38,22.39,22.3,22.38,349864.0,22.0825,22.0924,22.0035,22.0825,349864.0
2018-03-13 11:20:00,22.38,22.42,22.38,22.39,118096.0,22.0825,22.122,22.0825,22.0924,118096.0
2018-03-13 11:25:00,22.38,22.38,22.25,22.29,242856.0,22.0825,22.0825,21.9542,21.9937,242856.0
2018-03-13 11:30:00,22.31,22.34,22.24,22.25,156064.0,22.0134,22.043,21.9443,21.9542,156064.0
2018-03-13 11:35:00,22.23,22.32,22.23,22.3,92944.0,21.9345,22.0233,21.9345,22.0035,92944.0
2018-03-13 11:40:00,22.31,22.36,22.3,22.32,65760.0,22.0134,22.0628,22.0035,22.0233,65760.0
2018-03-13 11:45:00,22.31,22.37,22.31,22.37,187048.0,22.0134,22.0726,22.0134,22.0726,187048.0
2018-03-13 11:50:00,22.38,22.38,22.34,22.38,185412.0,22.0825,22.0825,22.043,22.0825,185412.0
2018-03-13 11:55:00,22.37,22.37,22.3,22.32,235292.0,22.0726,22.0726,22.0035,22.0233,235292.0
2018-03-13 12:00:00,22.31,22.31,22.17,22.17,156704.0,22.0134,22.0134,21.8753,21.8753,156704.0
2018-03-13 12:05:00,22.16,22.2,22.03,22.1,273084.0,21.8654,21.9049,21.7371,21.8062,273084.0
2018-03-13 12:10:00,22.09,22.11,22.06,22.11,79736.0,21.7963,21.8161,21.7667,21.8161,79736.0
2018-03-13 12:15:00,22.11,22.21,22.11,22.2,156084.0,21.8161,21.9147,21.8161,21.9049,156084.0
2018-03-13 12:20:00,22.2,22.24,22.2,22.21,34376.0,21.9049,21.9443,21.9049,21.9147,34376.0
2018-03-13 12:25:00,22.19,22.22,22.16,22.22,19624.0,21.895,21.9246,21.8654,21.9246,19624.0
2018-03-13 12:30:00,22.22,22.28,22.21,22.27,37788.0,21.9246,21.9838,21.9147,21.9739,37788.0
2018-03-13 12:35:00,22.26,22.27,22.24,22.25,51244.0,21.9641,21.9739,21.9443,21.9542,51244.0
2018-03-13 12:40:00,22.24,22.24,22.21,22.23,57632.0,21.9443,21.9443,21.9147,21.9345,57632.0
2018-03-13 12:45:00,22.22,22.29,22.19,22.28,89320.0,21.9246,21.9937,21.895,21.9838,89320.0
2018-03-13 12:50:00,22.3,22.33,22.3,22.31,38800.0,22.0035,22.0332,22.0035,22.0134,38800.0
2018-03-13 12:55:00,22.3,22.32,22.3,22.3,38160.0,22.0035,22.0233,22.0035,22.0035,38160.0
2018-03-13 13:00:00,22.32,22.35,22.32,22.35,20404.0,22.0233,22.0529,22.0233,22.0529,20404.0
2018-03-13 13:05:00,22.34,22.35,22.31,22.34,40704.0,22.043,22.0529,22.0134,22.043,40704.0
2018-03-13 13:10:00,22.35,22.36,22.33,22.35,45900.0,22.0529,22.0628,22.0332,22.0529,45900.0
2018-03-13 13:15:00,22.35,22.37,22.34,22.36,45092.0,22.0529,22.0726,22.043,22.0628,45092.0
2018-03-13 13:20:00,22.36,22.37,22.3,22.31,87660.0,22.0628,22.0726,22.0035,22.0134,87660.0
2018-03-13 13:25:00,22.3,22.32,22.3,22.32,50820.0,22.0035,22.0233,22.0035,22.0233,50820.0
2018-03-13 13:30:00,22.33,22.35,22.32,22.34,95600.0,22.0332,22.0529,22.0233,22.043,95600.0
2018-03-13 13:35:00,22.34,22.35,22.32,22.35,42400.0,22.043,22.0529,22.0233,22.0529,42400.0
2018-03-13 13:40:00,22.35,22.35,22.31,22.31,41732.0,22.0529,22.0529,22.0134,22.0134,41732.0
2018-03-13 13:45:00,22.3,22.31,22.22,22.25,110968.0,22.0035,22.0134,21.9246,21.9542,110968.0
2018-03-13 13:50:00,22.23,22.28,22.23,22.25,18812.0,21.9345,21.9838,21.9345,21.9542,18812.0
2018-03-13 13:55:00,22.24,22.24,22.19,22.2,32376.0,21.9443,21.9443,21.895,21.9049,32376.0
2018-03-13 14:00:00,22.2,22.25,22.2,22.25,81684.0,21.9049,21.9542,21.9049,21.9542,81684.0
2018-03-13 14:05:00,22.25,22.25,22.2,22.2,109644.0,21.9542,21.9542,21.9049,21.9049,109644.0
2018-03-13 14:10:00,22.21,22.21,22.11,22.11,95640.0,21.9147,21.9147,21.8161,21.8161,95640.0
2018-03-13 14:15:00,22.11,22.16,22.09,22.16,54308.0,21.8161,21.8654,21.7963,21.8654,54308.0
2018-03-13 14:20:00,22.15,22.16,22.11,22.11,23680.0,21.8555,21.8654,21.8161,21.8161,23680.0
2018-03-13 14:25:00,22.11,22.16,22.1,22.11,39084.0,21.8161,21.8654,21.8062,21.8161,39084.0
2018-03-13 14:30:00,22.13,22.22,22.11,22.21,66480.0,21.8358,21.9246,21.8161,21.9147,66480.0
2018-03-13 14:35:00,22.2,22.2,22.15,22.17,169572.0,21.9049,21.9049,21.8555,21.8753,169572.0
2018-03-13 14:40:00,22.15,22.16,22.07,22.07,68476.0,21.8555,21.8654,21.7766,21.7766,68476.0
2018-03-13 14:45:00,22.07,22.11,22.06,22.07,73172.0,21.7766,21.8161,21.7667,21.7766,73172.0
2018-03-13 14:50:00,22.08,22.08,22.03,22.04,142636.0,21.7865,21.7865,21.7371,21.747,142636.0
2018-03-13 14:55:00,22.04,22.11,22.01,22.1,161728.0,21.747,21.8161,21.7174,21.8062,161728.0
2018-03-13 15:00:00,22.11,22.14,22.0,22.02,134468.0,21.8161,21.8457,21.7075,21.7273,134468.0
2018-03-13 15:05:00,22.01,22.05,21.99,22.04,71512.0,21.7174,21.7569,21.6977,21.747,71512.0
2018-03-13 15:10:00,22.04,22.05,21.95,21.98,222576.0,21.747,21.7569,21.6582,21.6878,222576.0
2018-03-13 15:15:00,21.96,22.0,21.93,21.98,86688.0,21.6681,21.7075,21.6385,21.6878,86688.0
2018-03-13 15:20:00,21.98,21.98,21.9,21.93,191912.0,21.6878,21.6878,21.6089,21.6385,191912.0
2018-03-13 15:25:00,21.93,21.95,21.89,21.93,144140.0,21.6385,21.6582,21.599,21.6385,144140.0
2018-03-13 15:30:00,21.93,21.98,21.91,21.92,160076.0,21.6385,21.6878,21.6187,21.6286,160076.0
2018-03-13 15:35:00,21.92,21.97,21.87,21.89,187672.0,21.6286,21.6779,21.5793,21.599,187672.0
2018-03-13 15:40:00,21.88,21.93,21.85,21.92,236144.0,21.5891,21.6385,21.5595,21.6286,236144.0
2018-03-13 15:45:00,21.91,21.92,21.86,21.87,119036.0,21.6187,21.6286,21.5694,21.5793,119036.0
2018-03-13 15:50:00,21.87,22.0,21.87,21.99,168260.0,21.5793,21.7075,21.5793,21.6977,168260.0
2018-03-13 15:55:00,22.0,22.02,21.96,21.99,332824.0,21.7075,21.7273,21.6681,21.6977,332824.0
2018-03-14 09:30:00,22.18,22.23,22.11,22.11,381696.0,21.8851,21.9345,21.8161,21.8161,381696.0
2018-03-14 09:35:00,22.1,22.12,22.07,22.07,316652.0,21.8062,21.8259,21.7766,21.7766,316652.0
2018-03-14 09:40:00,22.06,22.11,22.02,22.1,194344.0,21.7667,21.8161,21.7273,21.8062,194344.0
2018-03-14 09:45:00,22.1,22.12,22.01,22.01,118236.0,21.8062,21.8259,21.7174,21.7174,118236.0
2018-03-14 09:50:00,22.0,22.07,22.0,22.06,149484.0,21.7075,21.7766,21.7075,21.7667,149484.0
2018-03-14 09:55:00,22.07,22.07,22.01,22.06,117800.0,21.7766,21.7766,21.7174,21.7667,117800.0
2018-03-14 10:00:00,22.08,22.2,22.08,22.18,231384.0,21.7865,21.9049,21.7865,21.8851,231384.0
2018-03-14 10:05:00,22.18,22.2,22.16,22.16,311868.0,21.8851,21.9049,21.8654,21.8654,311868.0
2018-03-14 10:10:00,22.16,22.17,22.02,22.02,351412.0,21.8654,21.8753,21.7273,21.7273,351412.0
2018-03-14 10:15:00,22.04,22.04,21.98,22.0,208284.0,21.747,21.747,21.6878,21.7075,208284.0
2018-03-14 10:20:00,21.98,22.04,21.98,22.02,231508.0,21.6878,21.747,21.6878,21.7273,231508.0
2018-03-14 10:25:00,22.02,22.08,22.02,22.06,367672.0,21.7273,21.7865,21.7273,21.7667,367672.0
2018-03-14 10:30:00,22.08,22.12,22.04,22.1,157388.0,21.7865,21.8259,21.747,21.8062,157388.0
2018-03-14 10:35:00,22.11,22.11,22.02,22.05,157376.0,21.8161,21.8161,21.7273,21.7569,157376.0
2018-03-14 10:40:00,22.07,22.1,22.05,22.1,68560.0,21.7766,21.8062,21.7569,21.8062,68560.0
2018-03-14 10:45:00,22.11,22.16,22.11,22.13,51740.0,21.8161,21.8654,21.8161,21.8358,51740.0
2018-03-14 10:50:00,22.13,22.14,22.1,22.1,68800.0,21.8358,21.8457,21.8062,21.8062,68800.0
2018-03-14 10:55:00,22.12,22.15,22.08,22.1,54304.0,21.8259,21.8555,21.7865,21.8062,54304.0
2018-03-14 11:00:00,22.14,22.14,22.04,22.04,125120.0,21.8457,21.8457,21.747,21.747,125120.0
2018-03-14 11:05:00,22.04,22.06,22.02,22.06,32992.0,21.747,21.7667,21.7273,21.7667,32992.0
2018-03-14 11:10:00,22.05,22.05,21.99,21.99,75500.0,21.7569,21.7569,21.6977,21.6977,75500.0
2018-03-14 11:15:00,21.99,21.99,21.94,21.94,92072.0,21.6977,21.6977,21.6483,21.6483,92072.0
2018-03-14 11:20:00,21.94,21.95,21.89,21.94,40084.0,21.6483,21.6582,21.599,21.6483,40084.0
2018-03-14 11:25:00,21.96,21.99,21.95,21.99,53188.0,21.6681,21.6977,21.6582,21.6977,53188.0
2018-03-14 11:30:00,21.99,22.02,21.96,21.96,94096.0,21.6977,21.7273,21.6681,21.6681,94096.0
2018-03-14 11:35:00,21.93,21.93,21.79,21.82,350056.0,21.6385,21.6385,21.5003,21.5299,350056.0
2018-03-14 11:40:00,21.82,21.87,21.78,21.86,139560.0,21.5299,21.5793,21.4905,21.5694,139560.0
2018-03-14 11:45:00,21.87,21.88,21.83,21.83,44600.0,21.5793,21.5891,21.5398,21.5398,44600.0
2018-03-14 11:50:00,21.85,21.91,21.85,21.87,168760.0,21.5595,21.6187,21.5595,21.5793,168760.0
2018-03-14 11:55:00,21.89,21.92,21.82,21.84,89680.0,21.599,21.6286,21.5299,21.5497,89680.0
2018-03-14 12:00:00,21.85,21.9,21.85,21.88,65760.0,21.5595,21.6089,21.5595,21.5891,65760.0
2018-03-14 12:05:00,21.87,21.88,21.79,21.79,121572.0,21.5793,21.5891,21.5003,21.5003,121572.0
2018-03-14 12:10:00,21.78,21.83,21.76,21.82,67840.0,21.4905,21.5398,21.4707,21.5299,67840.0
2018-03-14 12:15:00,21.83,21.92,21.83,21.92,26400.0,21.5398,21.6286,21.5398,21.6286,26400.0
2018-03-14 12:20:00,21.91,21.93,21.88,21.9,97112.0,21.6187,21.6385,21.5891,21.6089,97112.0
2018-03-14 12:25:00,21.9,21.93,21.89,21.91,51200.0,21.6089,21.6385,21.599,21.6187,51200.0
2018-03-14 12:30:00,21.93,21.96,21.91,21.95,64100.0,21.6385,21.6681,21.6187,21.6582,64100.0
2018-03-14 12:35:00,21.98,22.06,21.97,22.03,65968.0,21.6878,21.7667,21.6779,21.7371,65968.0
2018-03-14 12:40:00,22.01,22.03,22.0,22.0,43600.0,21.7174,21.7371,21.7075,21.7075,43600.0
2018-03-14 12:45:00,22.01,22.06,21.96,21.98,142440.0,21.7174,21.7667,21.6681,21.6878,142440.0
2018-03-14 12:50:00,21.97,22.0,21.95,22.0,83188.0,21.6779,21.7075,21.6582,21.7075,83188.0
2018-03-14 12:55:00,22.0,22.0,21.96,22.0,103468.0,21.7075,21.7075,21.6681,21.7075,103468.0
2018-03-14 13:00:00,21.99,21.99,21.91,21.94,97052.0,21.6977,21.6977,21.6187,21.6483,97052.0
2018-03-14 13:05:00,21.96,21.97,21.94,21.94,8032.0,21.6681,21.6779,21.6483,21.6483,8032.0
2018-03-14 13:10:00,21.94,21.94,21.91,21.92,62800.0,21.6483,21.6483,21.6187,21.6286,62800.0
2018-03-14 13:15:00,21.91,21.97,21.89,21.97,134740.0,21.6187,21.6779,21.599,21.6779,134740.0
2018-03-14 13:20:00,21.97,22.01,21.96,22.0,34600.0,21.6779,21.7174,21.6681,21.7075,34600.0
2018-03-14 13:25:00,22.0,22.03,21.97,21.98,84060.0,21.7075,21.7371,21.6779,21.6878,84060.0
2018-03-14 13:30:00,22.0,22.05,22.0,22.03,99672.0,21.7075,21.7569,21.7075,21.7371,99672.0
2018-03-14 13:35:00,22.03,22.08,22.03,22.08,105296.0,21.7371,21.7865,21.7371,21.7865,105296.0
2018-03-14 13:40:00,22.08,22.09,22.07,22.08,75384.0,21.7865,21.7963,21.7766,21.7865,75384.0
2018-03-14 13:45:00,22.1,22.15,22.1,22.14,62240.0,21.8062,21.8555,21.8062,21.8457,62240.0
2018-03-14 13:50:00,22.14,22.19,22.14,22.19,67560.0,21.8457,21.895,21.8457,21.895,67560.0
2018-03-14 13:55:00,22.18,22.18,22.13,22.13,67568.0,21.8851,21.8851,21.8358,21.8358,67568.0
2018-03-14 14:00:00,22.14,22.15,22.11,22.12,50140.0,21.8457,21.8555,21.8161,21.8259,50140.0
2018-03-14 14:05:00,22.12,22.14,22.11,22.13,47028.0,21.8259,21.8457,21.8161,21.8358,47028.0
2018-03-14 14:10:00,22.11,22.11,22.07,22.07,84504.0,21.8161,21.8161,21.7766,21.7766,84504.0
2018-03-14 14:15:00,22.08,22.1,22.07,22.07,51028.0,21.7865,21.8062,21.7766,21.7766,51028.0
2018-03-14 14:20:00,22.08,22.1,22.06,22.1,36264.0,21.7865,21.8062,21.7667,21.8062,36264.0
2018-03-14 14:25:00,22.1,22.1,22.09,22.1,29024.0,21.8062,21.8062,21.7963,21.8062,29024.0
2018-03-14 14:30:00,22.1,22.12,22.1,22.12,14780.0,21.8062,21.8259,21.8062,21.8259,14780.0
2018-03-14 14:35:00,22.13,22.13,21.93,21.93,141796.0,21.8358,21.8358,21.6385,21.6385,141796.0
2018-03-14 14:40:00,21.94,21.95,21.87,21.87,104088.0,21.6483,21.6582,21.5793,21.5793,104088.0
2018-03-14 14:45:00,21.87,21.94,21.86,21.93,59896.0,21.5793,21.6483,21.5694,21.6385,59896.0
2018-03-14 14:50:00,21.91,21.97,21.91,21.93,84364.0,21.6187,21.6779,21.6187,21.6385,84364.0
2018-03-14 14:55:00,21.93,22.01,21.93,21.99,47996.0,21.6385,21.7174,21.6385,21.6977,47996.0
2018-03-14 15:00:00,22.0,22.0,21.95,21.95,83912.0,21.7075,21.7075,21.6582,21.6582,83912.0
2018-03-14 15:05:00,21.94,21.98,21.93,21.93,150532.0,21.6483,21.6878,21.6385,21.6385,150532.0
2018-03-14 15:10:00,21.93,21.95,21.86,21.93,37120.0,21.6385,21.6582,21.5694,21.6385,37120.0
2018-03-14 15:15:00,21.93,22.0,21.9,21.94,140376.0,21.6385,21.7075,21.6089,21.6483,140376.0
2018-03-14 15:20:00,21.91,21.98,21.89,21.96,61020.0,21.6187,21.6878,21.599,21.6681,61020.0
2018-03-14 15:25:00,21.95,21.97,21.91,21.91,34236.0,21.6582,21.6779,21.6187,21.6187,34236.0
2018-03-14 15:30:00,21.92,21.95,21.91,21.91,56872.0,21.6286,21.6582,21.6187,21.6187,56872.0
2018-03-14 15:35:00,21.91,21.94,21.91,21.93,34996.0,21.6187,21.6483,21.6187,21.6385,34996.0
2018-03-14 15:40:00,21.92,21.92,21.86,21.9,64496.0,21.6286,21.6286,21.5694,21.6089,64496.0
2018-03-14 15:45:00,21.93,21.98,21.93,21.97,45420.0,21.6385,21.6878,21.6385,21.6779,45420.0
2018-03-14 15:50:00,21.98,21.98,21.92,21.96,75544.0,21.6878,21.6878,21.6286,21.6681,75544.0
2018-03-14 15:55:00,21.95,21.96,21.92,21.96,140112.0,21.6582,21.6681,21.6286,21.6681,140112.0
2018-03-15 09:30:00,22.0,22.0,21.92,21.93,133396.0,21.7075,21.7075,21.6286,21.6385,133396.0
2018-03-15 09:35:00,21.94,21.94,21.88,21.89,118804.0,21.6483,21.6483,21.5891,21.599,118804.0
2018-03-15 09:40:00,21.88,21.91,21.86,21.87,97256.0,21.5891,21.6187,21.5694,21.5793,97256.0
2018-03-15 09:45:00,21.89,21.9,21.79,21.8,154100.0,21.599,21.6089,21.5003,21.5102,154100.0
2018-03-15 09:50:00,21.79,21.89,21.79,21.88,140152.0,21.5003,21.599,21.5003,21.5891,140152.0
2018-03-15 09:55:00,21.89,21.91,21.88,21.91,90064.0,21.599,21.6187,21.5891,21.6187,90064.0
2018-03-15 10:00:00,21.91,21.97,21.9,21.97,155300.0,21.6187,21.6779,21.6089,21.6779,155300.0
2018-03-15 10:05:00,21.98,21.98,21.94,21.96,104116.0,21.6878,21.6878,21.6483,21.6681,104116.0
2018-03-15 10:10:00,21.97,21.99,21.95,21.95,157468.0,21.6779,21.6977,21.6582,21.6582,157468.0
2018-03-15 10:15:00,21.96,21.98,21.91,21.91,64400.0,21.6681,21.6878,21.6187,21.6187,64400.0
2018-03-15 10:20:00,21.91,21.93,21.91,21.92,152244.0,21.6187,21.6385,21.6187,21.6286,152244.0
2018-03-15 10:25:00,21.92,22.0,21.92,22.0,135480.0,21.6286,21.7075,21.6286,21.7075,135480.0
2018-03-15 10:30:00,22.0,22.05,21.99,21.99,73876.0,21.7075,21.7569,21.6977,21.6977,73876.0
2018-03-15 10:35:00,21.99,22.02,21.95,21.95,151924.0,21.6977,21.7273,21.6582,21.6582,151924.0
2018-03-15 10:40:00,21.97,21.98,21.94,21.95,107212.0,21.6779,21.6878,21.6483,21.6582,107212.0
2018-03-15 10:45:00,21.96,22.02,21.94,22.0,155740.0,21.6681,21.7273,21.6483,21.7075,155740.0
2018-03-15 10:50:00,22.0,22.0,21.96,21.97,88944.0,21.7075,21.7075,21.6681,21.6779,88944.0
2018-03-15 10:55:00,21.98,22.05,21.98,22.03,89272.0,21.6878,21.7569,21.6878,21.7371,89272.0
2018-03-15 11:00:00,22.04,22.11,22.04,22.08,199640.0,21.747,21.8161,21.747,21.7865,199640.0
2018-03-15 11:05:00,22.08,22.13,22.08,22.1,106712.0,21.7865,21.8358,21.7865,21.8062,106712.0
2018-03-15 11:10:00,22.1,22.13,22.09,22.13,49840.0,21.8062,21.8358,21.7963,21.8358,49840.0
2018-03-15 11:15:00,22.14,22.14,22.12,22.13,173356.0,21.8457,21.8457,21.8259,21.8358,173356.0
2018-03-15 11:20:00,22.13,22.14,22.12,22.14,54392.0,21.8358,21.8457,21.8259,21.8457,54392.0
2018-03-15 11:25:00,22.15,22.17,22.14,22.15,150608.0,21.8555,21.8753,21.8457,21.8555,150608.0
2018-03-15 11:30:00,22.15,22.15,22.11,22.12,78608.0,21.8555,21.8555,21.8161,21.8259,78608.0
2018-03-15 11:35:00,22.12,22.15,22.11,22.13,128940.0,21.8259,21.8555,21.8161,21.8358,128940.0
2018-03-15 11:40:00,22.13,22.13,22.11,22.12,65468.0,21.8358,21.8358,21.8161,21.8259,65468.0
2018-03-15 11:45:00,22.11,22.13,22.08,22.1,98400.0,21.8161,21.8358,21.7865,21.8062,98400.0
2018-03-15 11:50:00,22.08,22.1,22.04,22.05,69876.0,21.7865,21.8062,21.747,21.7569,69876.0
2018-03-15 11:55:00,22.04,22.07,22.03,22.06,92200.0,21.747,21.7766,21.7371,21.7667,92200.0
2018-03-15 12:00:00,22.07,22.08,22.04,22.06,60532.0,21.7766,21.7865,21.747,21.7667,60532.0
2018-03-15 12:05:00,22.05,22.06,22.03,22.04,104948.0,21.7569,21.7667,21.7371,21.747,104948.0
2018-03-15 12:10:00,22.03,22.03,21.99,22.01,92800.0,21.7371,21.7371,21.6977,21.7174,92800.0
2018-03-15 12:15:00,22.02,22.02,22.0,22.01,52200.0,21.7273,21.7273,21.7075,21.7174,52200.0
2018-03-15 12:20:00,22.0,22.03,21.99,21.99,78224.0,21.7075,21.7371,21.6977,21.6977,78224.0
2018-03-15 12:25:00,21.99,22.02,21.99,22.01,58916.0,21.6977,21.7273,21.6977,21.7174,58916.0
2018-03-15 12:30:00,22.02,22.02,21.95,21.95,176596.0,21.7273,21.7273,21.6582,21.6582,176596.0
2018-03-15 12:35:00,21.97,21.98,21.94,21.94,24424.0,21.6779,21.6878,21.6483,21.6483,24424.0
2018-03-15 12:40:00,21.95,22.01,21.94,22.01,30436.0,21.6582,21.7174,21.6483,21.7174,30436.0
2018-03-15 12:45:00,22.0,22.0,21.98,21.99,54400.0,21.7075,21.7075,21.6878,21.6977,54400.0
2018-03-15 12:50:00,21.99,22.04,21.99,22.01,52056.0,21.6977,21.747,21.6977,21.7174,52056.0
2018-03-15 12:55:00,22.0,22.01,21.99,22.0,44460.0,21.7075,21.7174,21.6977,21.7075,44460.0
2018-03-15 13:00:00,22.0,22.01,21.99,22.01,32064.0,21.7075,21.7174,21.6977,21.7174,32064.0
2018-03-15 13:05:00,22.0,22.0,22.0,22.0,29600.0,21.7075,21.7075,21.7075,21.7075,29600.0
2018-03-15 13:10:00,22.0,22.02,22.0,22.0,55420.0,21.7075,21.7273,21.7075,21.7075,55420.0
2018-03-15 13:15:00,21.99,21.99,21.91,21.92,106104.0,21.6977,21.6977,21.6187,21.6286,106104.0
2018-03-15 13:20:00,21.91,21.94,21.9,21.92,74880.0,21.6187,21.6483,21.6089,21.6286,74880.0
2018-03-15 13:25:00,21.94,21.95,21.93,21.94,36080.0,21.6483,21.6582,21.6385,21.6483,36080.0
2018-03-15 13:30:00,21.97,21.97,21.94,21.94,49600.0,21.6779,21.6779,21.6483,21.6483,49600.0
2018-03-15 13:35:00,21.94,21.95,21.94,21.95,2000.0,21.6483,21.6582,21.6483,21.6582,2000.0
2018-03-15 13:40:00,21.95,21.95,21.93,21.93,7000.0,21.6582,21.6582,21.6385,21.6385,7000.0
2018-03-15 13:45:00,21.91,21.91,21.86,21.86,187308.0,21.6187,21.6187,21.5694,21.5694,187308.0
2018-03-15 13:50:00,21.88,21.89,21.84,21.86,65568.0,21.5891,21.599,21.5497,21.5694,65568.0
2018-03-15 13:55:00,21.84,21.84,21.78,21.78,218928.0,21.5497,21.5497,21.4905,21.4905,218928.0
2018-03-15 14:00:00,21.78,21.82,21.75,21.82,280684.0,21.4905,21.5299,21.4609,21.5299,280684.0
2018-03-15 14:05:00,21.82,21.85,21.8,21.84,87732.0,21.5299,21.5595,21.5102,21.5497,87732.0
2018-03-15 14:10:00,21.85,21.85,21.82,21.82,111520.0,21.5595,21.5595,21.5299,21.5299,111520.0
2018-03-15 14:15:00,21.83,21.86,21.82,21.86,57720.0,21.5398,21.5694,21.5299,21.5694,57720.0
2018-03-15 14:20:00,21.86,21.86,21.84,21.84,28276.0,21.5694,21.5694,21.5497,21.5497,28276.0
2018-03-15 14:25:00,21.86,21.88,21.81,21.81,43352.0,21.5694,21.5891,21.5201,21.5201,43352.0
2018-03-15 14:30:00,21.83,21.85,21.82,21.84,18000.0,21.5398,21.5595,21.5299,21.5497,18000.0
2018-03-15 14:35:00,21.85,21.86,21.81,21.82,57000.0,21.5595,21.5694,21.5201,21.5299,57000.0
2018-03-15 14:40:00,21.82,21.85,21.79,21.8,28200.0,21.5299,21.5595,21.5003,21.5102,28200.0
2018-03-15 14:45:00,21.79,21.83,21.79,21.81,83200.0,21.5003,21.5398,21.5003,21.5201,83200.0
2018-03-15 14:50:00,21.82,21.82,21.8,21.82,18400.0,21.5299,21.5299,21.5102,21.5299,18400.0
2018-03-15 14:55:00,21.84,21.91,21.83,21.91,93244.0,21.5497,21.6187,21.5398,21.6187,93244.0
2018-03-15 15:00:00,21.9,21.9,21.88,21.9,21208.0,21.6089,21.6089,21.5891,21.6089,21208.0
2018-03-15 15:05:00,21.9,21.92,21.88,21.9,108468.0,21.6089,21.6286,21.5891,21.6089,108468.0
2018-03-15 15:10:00,21.91,21.91,21.88,21.89,30528.0,21.6187,21.6187,21.5891,21.599,30528.0
2018-03-15 15:15:00,21.89,21.91,21.85,21.86,72400.0,21.599,21.6187,21.5595,21.5694,72400.0
2018-03-15 15:20:00,21.87,21.92,21.87,21.91,136532.0,21.5793,21.6286,21.5793,21.6187,136532.0
2018-03-15 15:25:00,21.9,21.92,21.89,21.92,46272.0,21.6089,21.6286,21.599,21.6286,46272.0
2018-03-15 15:30:00,21.91,21.94,21.91,21.93,76664.0,21.6187,21.6483,21.6187,21.6385,76664.0
2018-03-15 15:35:00,21.94,21.95,21.91,21.91,44516.0,21.6483,21.6582,21.6187,21.6187,44516.0
2018-03-15 15:40:00,21.91,21.93,21.91,21.92,39200.0,21.6187,21.6385,21.6187,21.6286,39200.0
2018-03-15 15:45:00,21.93,21.95,21.93,21.95,63804.0,21.6385,21.6582,21.6385,21.6582,63804.0
2018-03-15 15:50:00,21.95,21.95,21.9,21.9,158132.0,21.6582,21.6582,21.6089,21.6089,158132.0
2018-03-15 15:55:00,21.9,21.93,21.89,21.9,315424.0,21.6089,21.6385,21.599,21.6089,315424.0
2018-03-16 09:30:00,21.98,22.04,21.96,21.99,195560.0,21.6878,21.747,21.6681,21.6977,195560.0
2018-03-16 09:35:00,21.99,22.0,21.96,21.98,89372.0,21.6977,21.7075,21.6681,21.6878,89372.0
2018-03-16 09:40:00,21.98,22.07,21.98,22.06,92816.0,21.6878,21.7766,21.6878,21.7667,92816.0
2018-03-16 09:45:00,22.07,22.08,22.0,22.01,108592.0,21.7766,21.7865,21.7075,21.7174,108592.0
2018-03-16 09:50:00,22.03,22.05,21.99,22.05,102852.0,21.7371,21.7569,21.6977,21.7569,102852.0
2018-03-16 09:55:00,22.03,22.05,22.02,22.04,137948.0,21.7371,21.7569,21.7273,21.747,137948.0
2018-03-16 10:00:00,22.04,22.07,21.98,22.0,136004.0,21.747,21.7766,21.6878,21.7075,136004.0
2018-03-16 10:05:00,22.0,22.02,21.98,21.98,88296.0,21.7075,21.7273,21.6878,21.6878,88296.0
2018-03-16 10:10:00,21.98,22.02,21.96,22.02,93420.0,21.6878,21.7273,21.6681,21.7273,93420.0
2018-03-16 10:15:00,22.02,22.06,22.02,22.05,58844.0,21.7273,21.7667,21.7273,21.7569,58844.0
2018-03-16 10:20:00,22.06,22.08,22.04,22.06,41804.0,21.7667,21.7865,21.747,21.7667,41804.0
2018-03-16 10:25:00,22.05,22.05,22.03,22.04,22600.0,21.7569,21.7569,21.7371,21.747,22600.0
2018-03-16 10:30:00,22.06,22.07,22.05,22.06,29448.0,21.7667,21.7766,21.7569,21.7667,29448.0
2018-03-16 10:35:00,22.07,22.07,22.03,22.04,58956.0,21.7766,21.7766,21.7371,21.747,58956.0
2018-03-16 10:40:00,22.03,22.03,21.99,22.0,66696.0,21.7371,21.7371,21.6977,21.7075,66696.0
2018-03-16 10:45:00,22.01,22.01,22.0,22.01,18400.0,21.7174,21.7174,21.7075,21.7174,18400.0
2018-03-16 10:50:00,22.01,22.04,22.01,22.03,19960.0,21.7174,21.747,21.7174,21.7371,19960.0
2018-03-16 10:55:00,22.01,22.01,22.0,22.01,21984.0,21.7174,21.7174,21.7075,21.7174,21984.0
2018-03-16 11:00:00,22.02,22.05,22.02,22.05,17256.0,21.7273,21.7569,21.7273,21.7569,17256.0
2018-03-16 11:05:00,22.04,22.04,21.99,22.0,53268.0,21.747,21.747,21.6977,21.7075,53268.0
2018-03-16 11:10:00,21.98,22.0,21.97,21.97,17300.0,21.6878,21.7075,21.6779,21.6779,17300.0
2018-03-16 11:15:00,21.95,21.96,21.93,21.95,64656.0,21.6582,21.6681,21.6385,21.6582,64656.0
2018-03-16 11:20:00,21.95,21.97,21.93,21.93,6800.0,21.6582,21.6779,21.6385,21.6385,6800.0
2018-03-16 11:25:00,21.93,21.96,21.9,21.95,28632.0,21.6385,21.6681,21.6089,21.6582,28632.0
2018-03-16 11:30:00,21.97,21.98,21.96,21.97,29200.0,21.6779,21.6878,21.6681,21.6779,29200.0
2018-03-16 11:35:00,21.94,21.96,21.91,21.92,105040.0,21.6483,21.6681,21.6187,21.6286,105040.0
2018-03-16 11:40:00,21.93,21.93,21.88,21.89,74888.0,21.6385,21.6385,21.5891,21.599,74888.0
2018-03-16 11:45:00,21.9,21.91,21.88,21.88,106636.0,21.6089,21.6187,21.5891,21.5891,106636.0
2018-03-16 11:50:00,21.88,21.9,21.87,21.88,40400.0,21.5891,21.6089,21.5793,21.5891,40400.0
2018-03-16 11:55:00,21.87,21.87,21.76,21.78,123388.0,21.5793,21.5793,21.4707,21.4905,123388.0
2018-03-16 12:00:00,21.78,21.85,21.78,21.84,85400.0,21.4905,21.5595,21.4905,21.5497,85400.0
2018-03-16 12:05:00,21.83,21.84,21.8,21.84,20100.0,21.5398,21.5497,21.5102,21.5497,20100.0
2018-03-16 12:10:00,21.84,21.85,21.81,21.85,13868.0,21.5497,21.5595,21.5201,21.5595,13868.0
2018-03-16 12:15:00,21.85,21.85,21.82,21.85,44296.0,21.5595,21.5595,21.5299,21.5595,44296.0
2018-03-16 12:20:00,21.86,21.86,21.82,21.85,7532.0,21.5694,21.5694,21.5299,21.5595,7532.0
2018-03-16 12:25:00,21.84,21.85,21.84,21.85,72144.0,21.5497,21.5595,21.5497,21.5595,72144.0
2018-03-16 12:30:00,21.84,21.86,21.81,21.84,47932.0,21.5497,21.5694,21.5201,21.5497,47932.0
2018-03-16 12:35:00,21.85,21.88,21.85,21.86,167200.0,21.5595,21.5891,21.5595,21.5694,167200.0
2018-03-16 12:40:00,21.86,21.89,21.84,21.86,143152.0,21.5694,21.599,21.5497,21.5694,143152.0
2018-03-16 12:45:00,21.86,21.89,21.86,21.89,65732.0,21.5694,21.599,21.5694,21.599,65732.0
2018-03-16 12:50:00,21.87,21.88,21.86,21.88,35740.0,21.5793,21.5891,21.5694,21.5891,35740.0
2018-03-16 12:55:00,21.88,21.9,21.88,21.89,15400.0,21.5891,21.6089,21.5891,21.599,15400.0
2018-03-16 13:00:00,21.89,21.92,21.89,21.89,107008.0,21.599,21.6286,21.599,21.599,107008.0
2018-03-16 13:05:00,21.89,21.91,21.86,21.89,84236.0,21.599,21.6187,21.5694,21.599,84236.0
2018-03-16 13:10:00,21.89,21.89,21.86,21.88,50252.0,21.599,21.599,21.5694,21.5891,50252.0
2018-03-16 13:15:00,21.88,21.88,21.84,21.84,4600.0,21.5891,21.5891,21.5497,21.5497,4600.0
2018-03-16 13:20:00,21.84,21.86,21.83,21.84,15200.0,21.5497,21.5694,21.5398,21.5497,15200.0
2018-03-16 13:25:00,21.85,21.85,21.82,21.82,69420.0,21.5595,21.5595,21.5299,21.5299,69420.0
2018-03-16 13:30:00,21.82,21.85,21.82,21.85,17600.0,21.5299,21.5595,21.5299,21.5595,17600.0
2018-03-16 13:35:00,21.85,21.85,21.84,21.85,12000.0,21.5595,21.5595,21.5497,21.5595,12000.0
2018-03-16 13:40:00,21.86,21.86,21.82,21.82,33712.0,21.5694,21.5694,21.5299,21.5299,33712.0
2018-03-16 13:45:00,21.82,21.84,21.79,21.8,59204.0,21.5299,21.5497,21.5003,21.5102,59204.0
2018-03-16 13:50:00,21.8,21.82,21.8,21.81,5248.0,21.5102,21.5299,21.5102,21.5201,5248.0
2018-03-16 13:55:00,21.81,21.82,21.81,21.82,34560.0,21.5201,21.5299,21.5201,21.5299,34560.0
2018-03-16 14:00:00,21.82,21.83,21.82,21.82,11768.0,21.5299,21.5398,21.5299,21.5299,11768.0
2018-03-16 14:05:00,21.83,21.83,21.81,21.82,12844.0,21.5398,21.5398,21.5201,21.5299,12844.0
2018-03-16 14:10:00,21.81,21.81,21.79,21.8,43608.0,21.5201,21.5201,21.5003,21.5102,43608.0
2018-03-16 14:15:00,21.79,21.8,21.79,21.8,11800.0,21.5003,21.5102,21.5003,21.5102,11800.0
2018-03-16 14:20:00,21.8,21.83,21.8,21.82,19664.0,21.5102,21.5398,21.5102,21.5299,19664.0
2018-03-16 14:25:00,21.83,21.84,21.83,21.84,3200.0,21.5398,21.5497,21.5398,21.5497,3200.0
2018-03-16 14:30:00,21.82,21.83,21.81,21.83,44072.0,21.5299,21.5398,21.5201,21.5398,44072.0
2018-03-16 14:35:00,21.84,21.87,21.83,21.86,38648.0,21.5497,21.5793,21.5398,21.5694,38648.0
2018-03-16 14:40:00,21.85,21.85,21.84,21.84,51800.0,21.5595,21.5595,21.5497,21.5497,51800.0
2018-03-16 14:45:00,21.84,21.84,21.81,21.81,43000.0,21.5497,21.5497,21.5201,21.5201,43000.0
2018-03-16 14:50:00,21.82,21.84,21.81,21.83,11000.0,21.5299,21.5497,21.5201,21.5398,11000.0
2018-03-16 14:55:00,21.84,21.85,21.83,21.83,50488.0,21.5497,21.5595,21.5398,21.5398,50488.0
2018-03-16 15:00:00,21.82,21.85,21.82,21.83,41996.0,21.5299,21.5595,21.5299,21.5398,41996.0
2018-03-16 15:05:00,21.82,21.84,21.81,21.82,184648.0,21.5299,21.5497,21.5201,21.5299,184648.0
2018-03-16 15:10:00,21.82,21.84,21.82,21.83,27888.0,21.5299,21.5497,21.5299,21.5398,27888.0
2018-03-16 15:15:00,21.83,21.84,21.82,21.83,21812.0,21.5398,21.5497,21.5299,21.5398,21812.0
2018-03-16 15:20:00,21.82,21.83,21.81,21.81,43400.0,21.5299,21.5398,21.5201,21.5201,43400.0
2018-03-16 15:25:00,21.81,21.85,21.81,21.85,242904.0,21.5201,21.5595,21.5201,21.5595,242904.0
2018-03-16 15:30:00,21.84,21.86,21.83,21.84,80672.0,21.5497,21.5694,21.5398,21.5497,80672.0
2018-03-16 15:35:00,21.84,21.85,21.82,21.83,75952.0,21.5497,21.5595,21.5299,21.5398,75952.0
2018-03-16 15:40:00,21.83,21.84,21.82,21.83,193504.0,21.5398,21.5497,21.5299,21.5398,193504.0
2018-03-16 15:45:00,21.84,21.84,21.81,21.83,89280.0,21.5497,21.5497,21.5201,21.5398,89280.0
2018-03-16 15:50:00,21.83,21.9,21.83,21.88,524996.0,21.5398,21.6089,21.5398,21.5891,524996.0
2018-03-16 15:55:00,21.89,21.91,21.79,21.79,644748.0,21.599,21.6187,21.5003,21.5003,644748.0
2018-03-19 09:30:00,21.4,21.4,21.25,21.25,601864.0,21.1155,21.1155,20.9675,20.9675,601864.0
2018-03-19 09:35:00,21.25,21.3,21.2,21.29,197016.0,20.9675,21.0168,20.9182,21.007,197016.0
2018-03-19 09:40:00,21.29,21.31,21.23,21.24,141984.0,21.007,21.0267,20.9478,20.9576,141984.0
2018-03-19 09:45:00,21.23,21.31,21.23,21.3,92680.0,20.9478,21.0267,20.9478,21.0168,92680.0
2018-03-19 09:50:00,21.3,21.38,21.3,21.33,99384.0,21.0168,21.0958,21.0168,21.0464,99384.0
2018-03-19 09:55:00,21.33,21.34,21.28,21.3,90612.0,21.0464,21.0563,20.9971,21.0168,90612.0
2018-03-19 10:00:00,21.29,21.32,21.26,21.27,65696.0,21.007,21.0366,20.9774,20.9872,65696.0
2018-03-19 10:05:00,21.28,21.29,21.23,21.24,95404.0,20.9971,21.007,20.9478,20.9576,95404.0
2018-03-19 10:10:00,21.23,21.24,21.16,21.19,246884.0,20.9478,20.9576,20.8787,20.9083,246884.0
2018-03-19 10:15:00,21.2,21.23,21.2,21.22,58264.0,20.9182,20.9478,20.9182,20.9379,58264.0
2018-03-19 10:20:00,21.22,21.22,21.16,21.2,102392.0,20.9379,20.9379,20.8787,20.9182,102392.0
2018-03-19 10:25:00,21.21,21.27,21.21,21.27,30800.0,20.928,20.9872,20.928,20.9872,30800.0
2018-03-19 10:30:00,21.27,21.28,21.24,21.27,36000.0,20.9872,20.9971,20.9576,20.9872,36000.0
2018-03-19 10:35:00,21.24,21.24,21.22,21.22,33136.0,20.9576,20.9576,20.9379,20.9379,33136.0
2018-03-19 10:40:00,21.21,21.22,21.09,21.1,147804.0,20.928,20.9379,20.8096,20.8195,147804.0
2018-03-19 10:45:00,21.1,21.15,21.1,21.11,68248.0,20.8195,20.8688,20.8195,20.8294,68248.0
2018-03-19 10:50:00,21.11,21.11,21.02,21.02,101828.0,20.8294,20.8294,20.7406,20.7406,101828.0
2018-03-19 10:55:00,21.02,21.04,20.98,21.01,88520.0,20.7406,20.7603,20.7011,20.7307,88520.0
2018-03-19 11:00:00,21.0,21.02,20.95,20.96,214816.0,20.7208,20.7406,20.6715,20.6814,214816.0
2018-03-19 11:05:00,20.96,21.02,20.95,21.01,56628.0,20.6814,20.7406,20.6715,20.7307,56628.0
2018-03-19 11:10:00,21.0,21.03,20.91,20.94,130144.0,20.7208,20.7504,20.632,20.6616,130144.0
2018-03-19 11:15:00,20.94,20.94,20.87,20.9,122912.0,20.6616,20.6616,20.5926,20.6222,122912.0
2018-03-19 11:20:00,20.89,20.93,20.88,20.9,39128.0,20.6123,20.6518,20.6024,20.6222,39128.0
2018-03-19 11:25:00,20.9,20.94,20.89,20.93,91508.0,20.6222,20.6616,20.6123,20.6518,91508.0
2018-03-19 11:30:00,20.91,20.91,20.84,20.86,163660.0,20.632,20.632,20.563,20.5827,163660.0
2018-03-19 11:35:00,20.87,20.87,20.83,20.83,74248.0,20.5926,20.5926,20.5531,20.5531,74248.0
2018-03-19 11:40:00,20.83,20.83,20.75,20.75,364356.0,20.5531,20.5531,20.4742,20.4742,364356.0
2018-03-19 11:45:00,20.75,20.75,20.68,20.7,166080.0,20.4742,20.4742,20.4051,20.4248,166080.0
2018-03-19 11:50:00,20.7,20.75,20.68,20.69,83080.0,20.4248,20.4742,20.4051,20.415,83080.0
2018-03-19 11:55:00,20.71,20.71,20.6,20.63,127504.0,20.4347,20.4347,20.3261,20.3558,127504.0
2018-03-19 12:00:00,20.63,20.68,20.61,20.66,101436.0,20.3558,20.4051,20.336,20.3854,101436.0
2018-03-19 12:05:00,20.69,20.74,20.68,20.68,106600.0,20.415,20.4643,20.4051,20.4051,106600.0
2018-03-19 12:10:00,20.68,20.72,20.64,20.67,89388.0,20.4051,20.4446,20.3656,20.3952,89388.0
2018-03-19 12:15:00,20.65,20.68,20.62,20.66,74320.0,20.3755,20.4051,20.3459,20.3854,74320.0
2018-03-19 12:20:00,20.66,20.75,20.65,20.75,123252.0,20.3854,20.4742,20.3755,20.4742,123252.0
2018-03-19 12:25:00,20.75,20.77,20.7,20.76,157320.0,20.4742,20.4939,20.4248,20.484,157320.0
2018-03-19 12:30:00,20.78,20.79,20.66,20.67,214948.0,20.5038,20.5136,20.3854,20.3952,214948.0
2018-03-19 12:35:00,20.68,20.73,20.68,20.7,49184.0,20.4051,20.4544,20.4051,20.4248,49184.0
2018-03-19 12:40:00,20.72,20.74,20.68,20.68,48420.0,20.4446,20.4643,20.4051,20.4051,48420.0
2018-03-19 12:45:00,20.66,20.66,20.56,20.57,136820.0,20.3854,20.3854,20.2867,20.2965,136820.0
2018-03-19 12:50:00,20.57,20.69,20.57,20.69,47284.0,20.2965,20.415,20.2965,20.415,47284.0
2018-03-19 12:55:00,20.7,20.75,20.7,20.71,80560.0,20.4248,20.4742,20.4248,20.4347,80560.0
2018-03-19 13:00:00,20.71,20.73,20.63,20.63,163504.0,20.4347,20.4544,20.3558,20.3558,163504.0
2018-03-19 13:05:00,20.62,20.63,20.53,20.53,85544.0,20.3459,20.3558,20.2571,20.2571,85544.0
2018-03-19 13:10:00,20.53,20.58,20.51,20.57,166420.0,20.2571,20.3064,20.2373,20.2965,166420.0
2018-03-19 13:15:00,20.56,20.62,20.55,20.61,55152.0,20.2867,20.3459,20.2768,20.336,55152.0
2018-03-19 13:20:00,20.6,20.62,20.57,20.61,79520.0,20.3261,20.3459,20.2965,20.336,79520.0
2018-03-19 13:25:00,20.59,20.59,20.5,20.58,169760.0,20.3163,20.3163,20.2275,20.3064,169760.0
2018-03-19 13:30:00,20.58,20.63,20.57,20.58,82672.0,20.3064,20.3558,20.2965,20.3064,82672.0
2018-03-19 13:35:00,20.57,20.67,20.57,20.67,78380.0,20.2965,20.3952,20.2965,20.3952,78380.0
2018-03-19 13:40:00,20.67,20.69,20.66,20.67,164836.0,20.3952,20.415,20.3854,20.3952,164836.0
2018-03-19 13:45:00,20.67,20.7,20.66,20.67,110312.0,20.3952,20.4248,20.3854,20.3952,110312.0
2018-03-19 13:50:00,20.67,20.67,20.59,20.6,150052.0,20.3952,20.3952,20.3163,20.3261,150052.0
2018-03-19 13:55:00,20.6,20.67,20.58,20.67,109520.0,20.3261,20.3952,20.3064,20.3952,109520.0
2018-03-19 14:00:00,20.66,20.75,20.65,20.75,163932.0,20.3854,20.4742,20.3755,20.4742,163932.0
2018-03-19 14:05:00,20.74,20.74,20.71,20.71,56788.0,20.4643,20.4643,20.4347,20.4347,56788.0
2018-03-19 14:10:00,20.7,20.74,20.69,20.7,69604.0,20.4248,20.4643,20.415,20.4248,69604.0
2018-03-19 14:15:00,20.7,20.73,20.68,20.69,74096.0,20.4248,20.4544,20.4051,20.415,74096.0
2018-03-19 14:20:00,20.68,20.68,20.61,20.62,122416.0,20.4051,20.4051,20.336,20.3459,122416.0
2018-03-19 14:25:00,20.62,20.67,20.62,20.65,144604.0,20.3459,20.3952,20.3459,20.3755,144604.0
2018-03-19 14:30:00,20.64,20.64,20.57,20.57,122708.0,20.3656,20.3656,20.2965,20.2965,122708.0
2018-03-19 14:35:00,20.58,20.58,20.48,20.52,178068.0,20.3064,20.3064,20.2077,20.2472,178068.0
2018-03-19 14:40:00,20.53,20.62,20.48,20.62,86100.0,20.2571,20.3459,20.2077,20.3459,86100.0
2018-03-19 14:45:00,20.62,20.64,20.58,20.59,114660.0,20.3459,20.3656,20.3064,20.3163,114660.0
2018-03-19 14:50:00,20.59,20.67,20.56,20.67,119380.0,20.3163,20.3952,20.2867,20.3952,119380.0
2018-03-19 14:55:00,20.68,20.7,20.66,20.66,70716.0,20.4051,20.4248,20.3854,20.3854,70716.0
2018-03-19 15:00:00,20.65,20.66,20.61,20.65,96724.0,20.3755,20.3854,20.336,20.3755,96724.0
2018-03-19 15:05:00,20.65,20.7,20.59,20.62,241576.0,20.3755,20.4248,20.3163,20.3459,241576.0
2018-03-19 15:10:00,20.63,20.66,20.61,20.66,231344.0,20.3558,20.3854,20.336,20.3854,231344.0
2018-03-19 15:15:00,20.66,20.75,20.66,20.75,102600.0,20.3854,20.4742,20.3854,20.4742,102600.0
2018-03-19 15:20:00,20.75,20.78,20.68,20.68,113344.0,20.4742,20.5038,20.4051,20.4051,113344.0
2018-03-19 15:25:00,20.69,20.71,20.67,20.69,88900.0,20.415,20.4347,20.3952,20.415,88900.0
2018-03-19 15:30:00,20.68,20.69,20.63,20.64,119568.0,20.4051,20.415,20.3558,20.3656,119568.0
2018-03-19 15:35:00,20.64,20.74,20.62,20.73,117480.0,20.3656,20.4643,20.3459,20.4544,117480.0
2018-03-19 15:40:00,20.72,20.74,20.68,20.71,108696.0,20.4446,20.4643,20.4051,20.4347,108696.0
2018-03-19 15:45:00,20.7,20.83,20.7,20.8,316944.0,20.4248,20.5531,20.4248,20.5235,316944.0
2018-03-19 15:50:00,20.79,20.82,20.75,20.8,245916.0,20.5136,20.5432,20.4742,20.5235,245916.0
2018-03-19 15:55:00,20.8,20.88,20.8,20.86,679968.0,20.5235,20.6024,20.5235,20.5827,679968.0
2018-03-20 09:30:00,20.85,20.95,20.85,20.95,218548.0,20.5728,20.6715,20.5728,20.6715,218548.0
2018-03-20 09:35:00,20.94,20.95,20.85,20.88,126988.0,20.6616,20.6715,20.5728,20.6024,126988.0
2018-03-20 09:40:00,20.95,21.04,20.94,21.03,226560.0,20.6715,20.7603,20.6616,20.7504,226560.0
2018-03-20 09:45:00,21.03,21.07,21.02,21.02,70712.0,20.7504,20.7899,20.7406,20.7406,70712.0
2018-03-20 09:50:00,21.01,21.04,20.99,21.02,41628.0,20.7307,20.7603,20.711,20.7406,41628.0
2018-03-20 09:55:00,21.01,21.01,20.93,20.95,64144.0,20.7307,20.7307,20.6518,20.6715,64144.0
2018-03-20 10:00:00,20.96,20.98,20.93,20.94,27840.0,20.6814,20.7011,20.6518,20.6616,27840.0
2018-03-20 10:05:00,20.93,20.98,20.91,20.93,24020.0,20.6518,20.7011,20.632,20.6518,24020.0
2018-03-20 10:10:00,20.93,20.93,20.86,20.87,79944.0,20.6518,20.6518,20.5827,20.5926,79944.0
2018-03-20 10:15:00,20.86,20.89,20.82,20.89,28576.0,20.5827,20.6123,20.5432,20.6123,28576.0
2018-03-20 10:20:00,20.92,20.93,20.9,20.92,21400.0,20.6419,20.6518,20.6222,20.6419,21400.0
2018-03-20 10:25:00,20.9,21.0,20.89,20.99,80260.0,20.6222,20.7208,20.6123,20.711,80260.0
2018-03-20 10:30:00,20.99,21.05,20.99,21.02,115124.0,20.711,20.7702,20.711,20.7406,115124.0
2018-03-20 10:35:00,21.02,21.03,20.98,21.03,89984.0,20.7406,20.7504,20.7011,20.7504,89984.0
2018-03-20 10:40:00,21.03,21.03,20.95,20.95,96628.0,20.7504,20.7504,20.6715,20.6715,96628.0
2018-03-20 10:45:00,20.97,20.99,20.94,20.94,39916.0,20.6912,20.711,20.6616,20.6616,39916.0
2018-03-20 10:50:00,20.94,21.02,20.93,21.01,66196.0,20.6616,20.7406,20.6518,20.7307,66196.0
2018-03-20 10:55:00,21.02,21.02,20.95,21.0,70832.0,20.7406,20.7406,20.6715,20.7208,70832.0
2018-03-20 11:00:00,21.02,21.03,20.97,20.97,46268.0,20.7406,20.7504,20.6912,20.6912,46268.0
2018-03-20 11:05:00,20.96,21.0,20.95,20.96,24000.0,20.6814,20.7208,20.6715,20.6814,24000.0
2018-03-20 11:10:00,20.95,20.98,20.9,20.9,31420.0,20.6715,20.7011,20.6222,20.6222,31420.0
2018-03-20 11:15:00,20.92,20.93,20.9,20.91,57936.0,20.6419,20.6518,20.6222,20.632,57936.0
2018-03-20 11:20:00,20.91,20.95,20.91,20.93,24400.0,20.632,20.6715,20.632,20.6518,24400.0
2018-03-20 11:25:00,20.93,20.96,20.93,20.93,40400.0,20.6518,20.6814,20.6518,20.6518,40400.0
2018-03-20 11:30:00,20.93,20.93,20.91,20.91,39256.0,20.6518,20.6518,20.632,20.632,39256.0
2018-03-20 11:35:00,20.89,20.92,20.88,20.92,17120.0,20.6123,20.6419,20.6024,20.6419,17120.0
2018-03-20 11:40:00,20.91,20.91,20.85,20.87,48000.0,20.632,20.632,20.5728,20.5926,48000.0
2018-03-20 11:45:00,20.88,20.88,20.78,20.79,43324.0,20.6024,20.6024,20.5038,20.5136,43324.0
2018-03-20 11:50:00,20.8,20.8,20.73,20.76,49724.0,20.5235,20.5235,20.4544,20.484,49724.0
2018-03-20 11:55:00,20.76,20.83,20.75,20.82,53800.0,20.484,20.5531,20.4742,20.5432,53800.0
2018-03-20 12:00:00,20.83,20.85,20.79,20.85,48800.0,20.5531,20.5728,20.5136,20.5728,48800.0
2018-03-20 12:05:00,20.84,20.84,20.83,20.84,29200.0,20.563,20.563,20.5531,20.563,29200.0
2018-03-20 12:10:00,20.82,20.9,20.81,20.88,33132.0,20.5432,20.6222,20.5334,20.6024,33132.0
2018-03-20 12:15:00,20.89,20.89,20.88,20.89,30628.0,20.6123,20.6123,20.6024,20.6123,30628.0
2018-03-20 12:20:00,20.91,20.95,20.91,20.95,33276.0,20.632,20.6715,20.632,20.6715,33276.0
2018-03-20 12:25:00,20.95,21.0,20.95,20.99,145976.0,20.6715,20.7208,20.6715,20.711,145976.0
2018-03-20 12:30:00,20.98,21.03,20.97,21.0,106196.0,20.7011,20.7504,20.6912,20.7208,106196.0
2018-03-20 12:35:00,21.0,21.01,20.95,20.95,35600.0,20.7208,20.7307,20.6715,20.6715,35600.0
2018-03-20 12:40:00,20.96,20.99,20.96,20.98,18520.0,20.6814,20.711,20.6814,20.7011,18520.0
2018-03-20 12:45:00,20.95,20.96,20.92,20.96,11484.0,20.6715,20.6814,20.6419,20.6814,11484.0
2018-03-20 12:50:00,20.95,20.96,20.91,20.92,26400.0,20.6715,20.6814,20.632,20.6419,26400.0
2018-03-20 12:55:00,20.93,20.93,20.91,20.92,47288.0,20.6518,20.6518,20.632,20.6419,47288.0
2018-03-20 13:00:00,20.94,20.95,20.94,20.94,8312.0,20.6616,20.6715,20.6616,20.6616,8312.0
2018-03-20 13:05:00,20.94,20.95,20.9,20.91,17200.0,20.6616,20.6715,20.6222,20.632,17200.0
2018-03-20 13:10:00,20.91,20.91,20.86,20.87,33728.0,20.632,20.632,20.5827,20.5926,33728.0
2018-03-20 13:15:00,20.86,20.88,20.85,20.86,62964.0,20.5827,20.6024,20.5728,20.5827,62964.0
2018-03-20 13:20:00,20.85,20.88,20.84,20.87,19080.0,20.5728,20.6024,20.563,20.5926,19080.0
2018-03-20 13:25:00,20.87,20.88,20.85,20.86,20444.0,20.5926,20.6024,20.5728,20.5827,20444.0
2018-03-20 13:30:00,20.85,20.87,20.81,20.81,91848.0,20.5728,20.5926,20.5334,20.5334,91848.0
2018-03-20 13:35:00,20.81,20.82,20.8,20.82,7108.0,20.5334,20.5432,20.5235,20.5432,7108.0
2018-03-20 13:40:00,20.82,20.85,20.82,20.83,41264.0,20.5432,20.5728,20.5432,20.5531,41264.0
2018-03-20 13:45:00,20.83,20.85,20.79,20.85,36112.0,20.5531,20.5728,20.5136,20.5728,36112.0
2018-03-20 13:50:00,20.85,20.87,20.85,20.87,35800.0,20.5728,20.5926,20.5728,20.5926,35800.0
2018-03-20 13:55:00,20.87,20.88,20.83,20.83,38800.0,20.5926,20.6024,20.5531,20.5531,38800.0
2018-03-20 14:00:00,20.81,20.89,20.8,20.88,79200.0,20.5334,20.6123,20.5235,20.6024,79200.0
2018-03-20 14:05:00,20.9,20.92,20.88,20.89,39640.0,20.6222,20.6419,20.6024,20.6123,39640.0
2018-03-20 14:10:00,20.89,20.9,20.89,20.9,2720.0,20.6123,20.6222,20.6123,20.6222,2720.0
2018-03-20 14:15:00,20.91,20.93,20.91,20.93,7160.0,20.632,20.6518,20.632,20.6518,7160.0
2018-03-20 14:20:00,20.94,20.96,20.93,20.93,26912.0,20.6616,20.6814,20.6518,20.6518,26912.0
2018-03-20 14:25:00,20.93,20.97,20.92,20.96,29252.0,20.6518,20.6912,20.6419,20.6814,29252.0
2018-03-20 14:30:00,20.97,20.99,20.95,20.96,31600.0,20.6912,20.711,20.6715,20.6814,31600.0
2018-03-20 14:35:00,20.97,20.98,20.95,20.97,43040.0,20.6912,20.7011,20.6715,20.6912,43040.0
2018-03-20 14:40:00,20.96,20.99,20.95,20.98,57356.0,20.6814,20.711,20.6715,20.7011,57356.0
2018-03-20 14:45:00,21.0,21.0,20.96,20.97,44800.0,20.7208,20.7208,20.6814,20.6912,44800.0
2018-03-20 14:50:00,20.99,21.0,20.98,20.99,65996.0,20.711,20.7208,20.7011,20.711,65996.0
2018-03-20 14:55:00,20.99,21.02,20.97,21.0,69540.0,20.711,20.7406,20.6912,20.7208,69540.0
2018-03-20 15:00:00,21.0,21.05,21.0,21.05,56560.0,20.7208,20.7702,20.7208,20.7702,56560.0
2018-03-20 15:05:00,21.06,21.08,21.06,21.06,116000.0,20.78,20.7998,20.78,20.78,116000.0
2018-03-20 15:10:00,21.07,21.08,21.04,21.08,41300.0,20.7899,20.7998,20.7603,20.7998,41300.0
2018-03-20 15:15:00,21.06,21.07,21.05,21.06,91984.0,20.78,20.7899,20.7702,20.78,91984.0
2018-03-20 15:20:00,21.05,21.05,21.03,21.05,30416.0,20.7702,20.7702,20.7504,20.7702,30416.0
2018-03-20 15:25:00,21.02,21.03,21.01,21.02,89060.0,20.7406,20.7504,20.7307,20.7406,89060.0
2018-03-20 15:30:00,21.02,21.03,21.0,21.02,35916.0,20.7406,20.7504,20.7208,20.7406,35916.0
2018-03-20 15:35:00,21.02,21.04,20.97,20.98,124104.0,20.7406,20.7603,20.6912,20.7011,124104.0
2018-03-20 15:40:00,20.98,21.0,20.96,20.96,42556.0,20.7011,20.7208,20.6814,20.6814,42556.0
2018-03-20 15:45:00,20.96,20.98,20.95,20.97,70856.0,20.6814,20.7011,20.6715,20.6912,70856.0
2018-03-20 15:50:00,20.96,20.98,20.94,20.96,115928.0,20.6814,20.7011,20.6616,20.6814,115928.0
2018-03-20 15:55:00,20.96,21.0,20.96,20.98,239308.0,20.6814,20.7208,20.6814,20.7011,239308.0
2018-03-21 09:30:00,20.89,20.92,20.85,20.91,116752.0,20.6123,20.6419,20.5728,20.632,116752.0
2018-03-21 09:35:00,20.87,20.89,20.83,20.86,96552.0,20.5926,20.6123,20.5531,20.5827,96552.0
2018-03-21 09:40:00,20.86,20.89,20.84,20.87,59172.0,20.5827,20.6123,20.563,20.5926,59172.0
2018-03-21 09:45:00,20.91,20.94,20.88,20.89,123792.0,20.632,20.6616,20.6024,20.6123,123792.0
2018-03-21 09:50:00,20.9,20.95,20.89,20.93,52468.0,20.6222,20.6715,20.6123,20.6518,52468.0
2018-03-21 09:55:00,20.92,20.97,20.92,20.94,115500.0,20.6419,20.6912,20.6419,20.6616,115500.0
2018-03-21 10:00:00,20.93,21.01,20.93,21.0,101800.0,20.6518,20.7307,20.6518,20.7208,101800.0
2018-03-21 10:05:00,21.0,21.03,20.94,21.03,93732.0,20.7208,20.7504,20.6616,20.7504,93732.0
2018-03-21 10:10:00,21.04,21.07,21.04,21.04,101188.0,20.7603,20.7899,20.7603,20.7603,101188.0
2018-03-21 10:15:00,21.05,21.05,21.02,21.02,25280.0,20.7702,20.7702,20.7406,20.7406,25280.0
2018-03-21 10:20:00,21.02,21.02,20.96,20.97,77796.0,20.7406,20.7406,20.6814,20.6912,77796.0
2018-03-21 10:25:00,20.97,20.98,20.96,20.97,66136.0,20.6912,20.7011,20.6814,20.6912,66136.0
2018-03-21 10:30:00,20.96,20.98,20.92,20.93,64548.0,20.6814,20.7011,20.6419,20.6518,64548.0
2018-03-21 10:35:00,20.94,20.96,20.91,20.96,141780.0,20.6616,20.6814,20.632,20.6814,141780.0
2018-03-21 10:40:00,20.98,20.98,20.95,20.98,52640.0,20.7011,20.7011,20.6715,20.7011,52640.0
2018-03-21 10:45:00,20.99,21.0,20.97,20.97,28840.0,20.711,20.7208,20.6912,20.6912,28840.0
2018-03-21 10:50:00,20.98,21.0,20.96,20.96,92672.0,20.7011,20.7208,20.6814,20.6814,92672.0
2018-03-21 10:55:00,20.96,20.98,20.93,20.94,109164.0,20.6814,20.7011,20.6518,20.6616,109164.0
2018-03-21 11:00:00,20.94,20.95,20.91,20.91,42400.0,20.6616,20.6715,20.632,20.632,42400.0
2018-03-21 11:05:00,20.92,20.95,20.91,20.95,55800.0,20.6419,20.6715,20.632,20.6715,55800.0
2018-03-21 11:10:00,20.94,20.96,20.94,20.96,68400.0,20.6616,20.6814,20.6616,20.6814,68400.0
2018-03-21 11:15:00,20.96,21.0,20.96,20.98,85428.0,20.6814,20.7208,20.6814,20.7011,85428.0
2018-03-21 11:20:00,20.99,21.02,20.98,21.02,38000.0,20.711,20.7406,20.7011,20.7406,38000.0
2018-03-21 11:25:00,21.01,21.01,20.99,21.0,32200.0,20.7307,20.7307,20.711,20.7208,32200.0
2018-03-21 11:30:00,21.0,21.02,20.99,21.02,14692.0,20.7208,20.7406,20.711,20.7406,14692.0
2018-03-21 11:35:00,21.0,21.01,21.0,21.01,28760.0,20.7208,20.7307,20.7208,20.7307,28760.0
2018-03-21 11:40:00,21.03,21.03,21.0,21.01,32400.0,20.7504,20.7504,20.7208,20.7307,32400.0
2018-03-21 11:45:00,21.02,21.04,21.0,21.04,86800.0,20.7406,20.7603,20.7208,20.7603,86800.0
2018-03-21 11:50:00,21.04,21.11,21.04,21.1,257092.0,20.7603,20.8294,20.7603,20.8195,257092.0
2018-03-21 11:55:00,21.1,21.13,21.07,21.09,84128.0,20.8195,20.8491,20.7899,20.8096,84128.0
2018-03-21 12:00:00,21.08,21.08,21.06,21.07,71000.0,20.7998,20.7998,20.78,20.7899,71000.0
2018-03-21 12:05:00,21.07,21.09,21.06,21.07,39848.0,20.7899,20.8096,20.78,20.7899,39848.0
2018-03-21 12:10:00,21.09,21.09,21.07,21.07,29932.0,20.8096,20.8096,20.7899,20.7899,29932.0
2018-03-21 12:15:00,21.06,21.08,21.06,21.08,102600.0,20.78,20.7998,20.78,20.7998,102600.0
2018-03-21 12:20:00,21.08,21.09,21.08,21.09,8428.0,20.7998,20.8096,20.7998,20.8096,8428.0
2018-03-21 12:25:00,21.08,21.08,21.08,21.08,2400.0,20.7998,20.7998,20.7998,20.7998,2400.0
2018-03-21 12:30:00,21.09,21.09,21.08,21.08,5200.0,20.8096,20.8096,20.7998,20.7998,5200.0
2018-03-21 12:35:00,21.08,21.09,21.08,21.09,1360.0,20.7998,20.8096,20.7998,20.8096,1360.0
2018-03-21 12:40:00,21.1,21.11,21.1,21.1,7224.0,20.8195,20.8294,20.8195,20.8195,7224.0
2018-03-21 12:45:00,21.11,21.11,21.08,21.1,5112.0,20.8294,20.8294,20.7998,20.8195,5112.0
2018-03-21 12:50:00,21.1,21.12,21.1,21.11,7920.0,20.8195,20.8392,20.8195,20.8294,7920.0
2018-03-21 12:55:00,21.12,21.14,21.11,21.13,12000.0,20.8392,20.859,20.8294,20.8491,12000.0
2018-03-21 13:00:00,21.13,21.13,21.11,21.11,2440.0,20.8491,20.8491,20.8294,20.8294,2440.0
2018-03-21 13:05:00,21.1,21.1,21.06,21.06,94400.0,20.8195,20.8195,20.78,20.78,94400.0
2018-03-21 13:10:00,21.05,21.06,21.04,21.05,17280.0,20.7702,20.78,20.7603,20.7702,17280.0
2018-03-21 13:15:00,21.05,21.05,21.02,21.03,14872.0,20.7702,20.7702,20.7406,20.7504,14872.0
2018-03-21 13:20:00,21.03,21.05,21.03,21.05,14800.0,20.7504,20.7702,20.7504,20.7702,14800.0
2018-03-21 13:25:00,21.05,21.06,21.05,21.06,18800.0,20.7702,20.78,20.7702,20.78,18800.0
2018-03-21 13:30:00,21.05,21.06,21.05,21.05,13296.0,20.7702,20.78,20.7702,20.7702,13296.0
2018-03-21 13:35:00,21.05,21.05,21.0,21.0,24000.0,20.7702,20.7702,20.7208,20.7208,24000.0
2018-03-21 13:40:00,21.01,21.04,21.01,21.03,18400.0,20.7307,20.7603,20.7307,20.7504,18400.0
2018-03-21 13:45:00,21.05,21.06,21.04,21.06,34364.0,20.7702,20.78,20.7603,20.78,34364.0
2018-03-21 13:50:00,21.05,21.06,21.05,21.05,52348.0,20.7702,20.78,20.7702,20.7702,52348.0
2018-03-21 13:55:00,21.06,21.07,21.05,21.06,9252.0,20.78,20.7899,20.7702,20.78,9252.0
2018-03-21 14:00:00,21.07,21.25,20.98,21.06,536012.0,20.7899,20.9675,20.7011,20.78,536012.0
2018-03-21 14:05:00,21.07,21.18,21.07,21.16,206780.0,20.7899,20.8984,20.7899,20.8787,206780.0
2018-03-21 14:10:00,21.15,21.19,21.11,21.17,92600.0,20.8688,20.9083,20.8294,20.8886,92600.0
2018-03-21 14:15:00,21.17,21.26,21.17,21.18,458288.0,20.8886,20.9774,20.8886,20.8984,458288.0
2018-03-21 14:20:00,21.2,21.2,21.06,21.07,192400.0,20.9182,20.9182,20.78,20.7899,192400.0
2018-03-21 14:25:00,21.06,21.06,20.94,21.01,288128.0,20.78,20.78,20.6616,20.7307,288128.0
2018-03-21 14:30:00,21.01,21.01,20.91,20.98,167464.0,20.7307,20.7307,20.632,20.7011,167464.0
2018-03-21 14:35:00,20.96,20.97,20.85,20.86,97652.0,20.6814,20.6912,20.5728,20.5827,97652.0
2018-03-21 14:40:00,20.86,20.89,20.79,20.88,151116.0,20.5827,20.6123,20.5136,20.6024,151116.0
2018-03-21 14:45:00,20.87,20.87,20.75,20.75,72232.0,20.5926,20.5926,20.4742,20.4742,72232.0
2018-03-21 14:50:00,20.73,20.74,20.62,20.69,204052.0,20.4544,20.4643,20.3459,20.415,204052.0
2018-03-21 14:55:00,20.73,20.78,20.72,20.78,29988.0,20.4544,20.5038,20.4446,20.5038,29988.0
2018-03-21 15:00:00,20.78,20.88,20.78,20.86,96284.0,20.5038,20.6024,20.5038,20.5827,96284.0
2018-03-21 15:05:00,20.85,20.87,20.77,20.87,98440.0,20.5728,20.5926,20.4939,20.5926,98440.0
2018-03-21 15:10:00,20.88,20.99,20.81,20.98,238076.0,20.6024,20.711,20.5334,20.7011,238076.0
2018-03-21 15:15:00,21.0,21.0,20.91,20.94,163736.0,20.7208,20.7208,20.632,20.6616,163736.0
2018-03-21 15:20:00,20.93,20.97,20.92,20.93,155092.0,20.6518,20.6912,20.6419,20.6518,155092.0
2018-03-21 15:25:00,20.93,20.93,20.85,20.86,98560.0,20.6518,20.6518,20.5728,20.5827,98560.0
2018-03-21 15:30:00,20.86,20.92,20.84,20.92,89772.0,20.5827,20.6419,20.563,20.6419,89772.0
2018-03-21 15:35:00,20.92,20.98,20.91,20.93,111740.0,20.6419,20.7011,20.632,20.6518,111740.0
2018-03-21 15:40:00,20.93,20.95,20.86,20.86,136048.0,20.6518,20.6715,20.5827,20.5827,136048.0
2018-03-21 15:45:00,20.86,20.93,20.85,20.93,82000.0,20.5827,20.6518,20.5728,20.6518,82000.0
2018-03-21 15:50:00,20.92,20.92,20.8,20.82,171516.0,20.6419,20.6419,20.5235,20.5432,171516.0
2018-03-21 15:55:00,20.82,20.83,20.77,20.8,462460.0,20.5432,20.5531,20.4939,20.5235,462460.0
2018-03-22 09:30:00,20.23,20.27,20.16,20.25,446004.0,19.9611,20.0005,19.892,19.9808,446004.0
2018-03-22 09:35:00,20.27,20.36,20.25,20.32,111044.0,20.0005,20.0893,19.9808,20.0499,111044.0
2018-03-22 09:40:00,20.33,20.39,20.29,20.35,197060.0,20.0597,20.1189,20.0203,20.0795,197060.0
2018-03-22 09:45:00,20.33,20.44,20.33,20.42,135088.0,20.0597,20.1683,20.0597,20.1485,135088.0
2018-03-22 09:50:00,20.43,20.43,20.3,20.3,97204.0,20.1584,20.1584,20.0301,20.0301,97204.0
2018-03-22 09:55:00,20.3,20.34,20.3,20.34,39512.0,20.0301,20.0696,20.0301,20.0696,39512.0
2018-03-22 10:00:00,20.32,20.39,20.26,20.37,92912.0,20.0499,20.1189,19.9907,20.0992,92912.0
2018-03-22 10:05:00,20.37,20.42,20.33,20.4,123084.0,20.0992,20.1485,20.0597,20.1288,123084.0
2018-03-22 10:10:00,20.41,20.5,20.38,20.49,243580.0,20.1387,20.2275,20.1091,20.2176,243580.0
2018-03-22 10:15:00,20.48,20.51,20.45,20.46,198160.0,20.2077,20.2373,20.1781,20.188,198160.0
2018-03-22 10:20:00,20.45,20.45,20.38,20.39,56056.0,20.1781,20.1781,20.1091,20.1189,56056.0
2018-03-22 10:25:00,20.41,20.44,20.35,20.36,30400.0,20.1387,20.1683,20.0795,20.0893,30400.0
2018-03-22 10:30:00,20.36,20.36,20.28,20.31,52144.0,20.0893,20.0893,20.0104,20.04,52144.0
2018-03-22 10:35:00,20.32,20.32,20.24,20.31,88660.0,20.0499,20.0499,19.9709,20.04,88660.0
2018-03-22 10:40:00,20.3,20.31,20.22,20.24,54648.0,20.0301,20.04,19.9512,19.9709,54648.0
2018-03-22 10:45:00,20.25,20.26,20.15,20.16,268112.0,19.9808,19.9907,19.8821,19.892,268112.0
2018-03-22 10:50:00,20.17,20.22,20.13,20.16,112220.0,19.9019,19.9512,19.8624,19.892,112220.0
2018-03-22 10:55:00,20.15,20.15,20.04,20.11,193180.0,19.8821,19.8821,19.7736,19.8427,193180.0
2018-03-22 11:00:00,20.11,20.18,20.1,20.16,131188.0,19.8427,19.9117,19.8328,19.892,131188.0
2018-03-22 11:05:00,20.15,20.17,20.13,20.15,142660.0,19.8821,19.9019,19.8624,19.8821,142660.0
2018-03-22 11:10:00,20.17,20.17,20.1,20.13,123216.0,19.9019,19.9019,19.8328,19.8624,123216.0
2018-03-22 11:15:00,20.13,20.18,20.11,20.16,51360.0,19.8624,19.9117,19.8427,19.892,51360.0
2018-03-22 11:20:00,20.16,20.16,20.04,20.07,98016.0,19.892,19.892,19.7736,19.8032,98016.0
2018-03-22 11:25:00,20.08,20.08,19.97,20.03,246908.0,19.8131,19.8131,19.7045,19.7637,246908.0
2018-03-22 11:30:00,20.04,20.05,19.97,19.98,250512.0,19.7736,19.7835,19.7045,19.7144,250512.0
2018-03-22 11:35:00,20.0,20.0,19.9,19.93,122056.0,19.7341,19.7341,19.6355,19.6651,122056.0
2018-03-22 11:40:00,19.94,19.94,19.85,19.91,192556.0,19.6749,19.6749,19.5861,19.6453,192556.0
2018-03-22 11:45:00,19.9,19.96,19.87,19.94,118632.0,19.6355,19.6947,19.6059,19.6749,118632.0
2018-03-22 11:50:00,19.95,19.98,19.92,19.98,170956.0,19.6848,19.7144,19.6552,19.7144,170956.0
2018-03-22 11:55:00,19.98,20.01,19.96,19.96,108052.0,19.7144,19.744,19.6947,19.6947,108052.0
2018-03-22 12:00:00,19.96,19.98,19.9,19.98,215648.0,19.6947,19.7144,19.6355,19.7144,215648.0
2018-03-22 12:05:00,19.99,20.01,19.97,19.98,70148.0,19.7243,19.744,19.7045,19.7144,70148.0
2018-03-22 12:10:00,19.99,20.01,19.93,19.93,115896.0,19.7243,19.744,19.6651,19.6651,115896.0
2018-03-22 12:15:00,19.93,20.13,19.91,20.08,236364.0,19.6651,19.8624,19.6453,19.8131,236364.0
2018-03-22 12:20:00,20.1,20.16,20.08,20.09,93968.0,19.8328,19.892,19.8131,19.8229,93968.0
2018-03-22 12:25:00,20.08,20.22,20.08,20.2,236032.0,19.8131,19.9512,19.8131,19.9315,236032.0
2018-03-22 12:30:00,20.2,20.22,20.15,20.19,134872.0,19.9315,19.9512,19.8821,19.9216,134872.0
2018-03-22 12:35:00,20.21,20.27,20.2,20.22,210968.0,19.9413,20.0005,19.9315,19.9512,210968.0
2018-03-22 12:40:00,20.21,20.22,20.17,20.17,58328.0,19.9413,19.9512,19.9019,19.9019,58328.0
2018-03-22 12:45:00,20.15,20.19,20.13,20.18,188360.0,19.8821,19.9216,19.8624,19.9117,188360.0
2018-03-22 12:50:00,20.18,20.26,20.18,20.2,68280.0,19.9117,19.9907,19.9117,19.9315,68280.0
2018-03-22 12:55:00,20.2,20.23,20.14,20.17,49828.0,19.9315,19.9611,19.8723,19.9019,49828.0
2018-03-22 13:00:00,20.13,20.14,20.04,20.08,177420.0,19.8624,19.8723,19.7736,19.8131,177420.0
2018-03-22 13:05:00,20.07,20.11,20.05,20.11,104136.0,19.8032,19.8427,19.7835,19.8427,104136.0
2018-03-22 13:10:00,20.11,20.16,20.07,20.16,162888.0,19.8427,19.892,19.8032,19.892,162888.0
2018-03-22 13:15:00,20.18,20.18,20.14,20.15,46300.0,19.9117,19.9117,19.8723,19.8821,46300.0
2018-03-22 13:20:00,20.12,20.24,20.11,20.24,135792.0,19.8525,19.9709,19.8427,19.9709,135792.0
2018-03-22 13:25:00,20.26,20.33,20.25,20.33,58904.0,19.9907,20.0597,19.9808,20.0597,58904.0
2018-03-22 13:30:00,20.34,20.36,20.31,20.33,101208.0,20.0696,20.0893,20.04,20.0597,101208.0
2018-03-22 13:35:00,20.36,20.39,20.34,20.36,210476.0,20.0893,20.1189,20.0696,20.0893,210476.0
2018-03-22 13:40:00,20.35,20.38,20.34,20.38,45632.0,20.0795,20.1091,20.0696,20.1091,45632.0
2018-03-22 13:45:00,20.39,20.41,20.34,20.35,140248.0,20.1189,20.1387,20.0696,20.0795,140248.0
2018-03-22 13:50:00,20.33,20.33,20.29,20.29,75128.0,20.0597,20.0597,20.0203,20.0203,75128.0
2018-03-22 13:55:00,20.3,20.34,20.28,20.34,89596.0,20.0301,20.0696,20.0104,20.0696,89596.0
2018-03-22 14:00:00,20.35,20.36,20.29,20.31,364284.0,20.0795,20.0893,20.0203,20.04,364284.0
2018-03-22 14:05:00,20.3,20.3,20.24,20.25,74816.0,20.0301,20.0301,19.9709,19.9808,74816.0
2018-03-22 14:10:00,20.24,20.29,20.21,20.29,71076.0,19.9709,20.0203,19.9413,20.0203,71076.0
2018-03-22 14:15:00,20.29,20.3,20.25,20.27,82444.0,20.0203,20.0301,19.9808,20.0005,82444.0
2018-03-22 14:20:00,20.26,20.26,20.18,20.18,131460.0,19.9907,19.9907,19.9117,19.9117,131460.0
2018-03-22 14:25:00,20.18,20.19,20.12,20.13,33380.0,19.9117,19.9216,19.8525,19.8624,33380.0
2018-03-22 14:30:00,20.11,20.16,20.08,20.15,79944.0,19.8427,19.892,19.8131,19.8821,79944.0
2018-03-22 14:35:00,20.16,20.22,20.16,20.2,77264.0,19.892,19.9512,19.892,19.9315,77264.0
2018-03-22 14:40:00,20.2,20.21,20.16,20.17,65432.0,19.9315,19.9413,19.892,19.9019,65432.0
2018-03-22 14:45:00,20.18,20.24,20.16,20.22,55800.0,19.9117,19.9709,19.892,19.9512,55800.0
2018-03-22 14:50:00,20.19,20.2,20.17,20.17,4800.0,19.9216,19.9315,19.9019,19.9019,4800.0
2018-03-22 14:55:00,20.15,20.15,20.06,20.09,170848.0,19.8821,19.8821,19.7933,19.8229,170848.0
2018-03-22 15:00:00,20.08,20.18,20.07,20.15,62648.0,19.8131,19.9117,19.8032,19.8821,62648.0
2018-03-22 15:05:00,20.13,20.16,20.06,20.07,108392.0,19.8624,19.892,19.7933,19.8032,108392.0
2018-03-22 15:10:00,20.07,20.09,20.03,20.03,102748.0,19.8032,19.8229,19.7637,19.7637,102748.0
2018-03-22 15:15:00,20.03,20.03,19.95,19.98,270284.0,19.7637,19.7637,19.6848,19.7144,270284.0
2018-03-22 15:20:00,19.99,20.09,19.99,20.07,208216.0,19.7243,19.8229,19.7243,19.8032,208216.0
2018-03-22 15:25:00,20.06,20.08,19.99,19.99,453872.0,19.7933,19.8131,19.7243,19.7243,453872.0
2018-03-22 15:30:00,19.99,20.0,19.93,19.96,197408.0,19.7243,19.7341,19.6651,19.6947,197408.0
2018-03-22 15:35:00,19.97,19.97,19.89,19.9,99612.0,19.7045,19.7045,19.6256,19.6355,99612.0
2018-03-22 15:40:00,19.9,19.93,19.86,19.9,259632.0,19.6355,19.6651,19.596,19.6355,259632.0
2018-03-22 15:45:00,19.91,19.91,19.75,19.81,595464.0,19.6453,19.6453,19.4874,19.5467,595464.0
2018-03-22 15:50:00,19.81,19.88,19.78,19.8,494384.0,19.5467,19.6157,19.517,19.5368,494384.0
2018-03-22 15:55:00,19.8,19.82,19.73,19.74,716528.0,19.5368,19.5565,19.4677,19.4776,716528.0
2018-03-23 09:30:00,19.73,19.89,19.72,19.86,338664.0,19.4677,19.6256,19.4578,19.596,338664.0
2018-03-23 09:35:00,19.84,19.84,19.69,19.71,175880.0,19.5763,19.5763,19.4282,19.448,175880.0
2018-03-23 09:40:00,19.69,19.69,19.57,19.58,237492.0,19.4282,19.4282,19.3098,19.3197,237492.0
2018-03-23 09:45:00,19.58,19.6,19.48,19.56,262752.0,19.3197,19.3394,19.221,19.3,262752.0
2018-03-23 09:50:00,19.57,19.68,19.56,19.67,282324.0,19.3098,19.4184,19.3,19.4085,282324.0
2018-03-23 09:55:00,19.68,19.75,19.65,19.68,111888.0,19.4184,19.4874,19.3888,19.4184,111888.0
2018-03-23 10:00:00,19.69,19.77,19.66,19.71,154864.0,19.4282,19.5072,19.3986,19.448,154864.0
2018-03-23 10:05:00,19.72,19.72,19.58,19.66,116804.0,19.4578,19.4578,19.3197,19.3986,116804.0
2018-03-23 10:10:00,19.64,19.73,19.6,19.64,196080.0,19.3789,19.4677,19.3394,19.3789,196080.0
2018-03-23 10:15:00,19.64,19.7,19.57,19.6,106924.0,19.3789,19.4381,19.3098,19.3394,106924.0
2018-03-23 10:20:00,19.59,19.65,19.54,19.57,124800.0,19.3296,19.3888,19.2802,19.3098,124800.0
2018-03-23 10:25:00,19.57,19.69,19.57,19.65,51952.0,19.3098,19.4282,19.3098,19.3888,51952.0
2018-03-23 10:30:00,19.68,19.76,19.64,19.76,30612.0,19.4184,19.4973,19.3789,19.4973,30612.0
2018-03-23 10:35:00,19.75,19.75,19.71,19.72,28800.0,19.4874,19.4874,19.448,19.4578,28800.0
2018-03-23 10:40:00,19.74,19.8,19.73,19.75,100528.0,19.4776,19.5368,19.4677,19.4874,100528.0
2018-03-23 10:45:00,19.78,19.84,19.75,19.75,39000.0,19.517,19.5763,19.4874,19.4874,39000.0
2018-03-23 10:50:00,19.75,19.81,19.69,19.79,56272.0,19.4874,19.5467,19.4282,19.5269,56272.0
2018-03-23 10:55:00,19.81,19.85,19.78,19.85,74696.0,19.5467,19.5861,19.517,19.5861,74696.0
2018-03-23 11:00:00,19.84,19.87,19.74,19.78,113796.0,19.5763,19.6059,19.4776,19.517,113796.0
2018-03-23 11:05:00,19.78,19.78,19.7,19.7,83512.0,19.517,19.517,19.4381,19.4381,83512.0
2018-03-23 11:10:00,19.68,19.7,19.65,19.66,89772.0,19.4184,19.4381,19.3888,19.3986,89772.0
2018-03-23 11:15:00,19.7,19.71,19.64,19.69,36900.0,19.4381,19.448,19.3789,19.4282,36900.0
2018-03-23 11:20:00,19.7,19.7,19.63,19.65,49172.0,19.4381,19.4381,19.369,19.3888,49172.0
2018-03-23 11:25:00,19.64,19.68,19.6,19.61,63216.0,19.3789,19.4184,19.3394,19.3493,63216.0
2018-03-23 11:30:00,19.6,19.63,19.6,19.61,47564.0,19.3394,19.369,19.3394,19.3493,47564.0
2018-03-23 11:35:00,19.61,19.66,19.51,19.51,92412.0,19.3493,19.3986,19.2506,19.2506,92412.0
2018-03-23 11:40:00,19.51,19.55,19.45,19.46,187444.0,19.2506,19.2901,19.1914,19.2013,187444.0
2018-03-23 11:45:00,19.46,19.47,19.4,19.42,204772.0,19.2013,19.2112,19.1421,19.1618,204772.0
2018-03-23 11:50:00,19.41,19.43,19.37,19.43,85868.0,19.152,19.1717,19.1125,19.1717,85868.0
2018-03-23 11:55:00,19.41,19.41,19.32,19.33,206196.0,19.152,19.152,19.0632,19.073,206196.0
2018-03-23 12:00:00,19.32,19.46,19.32,19.42,185004.0,19.0632,19.2013,19.0632,19.1618,185004.0
2018-03-23 12:05:00,19.43,19.48,19.37,19.46,106404.0,19.1717,19.221,19.1125,19.2013,106404.0
2018-03-23 12:10:00,19.46,19.47,19.4,19.41,54888.0,19.2013,19.2112,19.1421,19.152,54888.0
2018-03-23 12:15:00,19.45,19.47,19.36,19.38,43856.0,19.1914,19.2112,19.1026,19.1224,43856.0
2018-03-23 12:20:00,19.38,19.45,19.38,19.45,51092.0,19.1224,19.1914,19.1224,19.1914,51092.0
2018-03-23 12:25:00,19.48,19.53,19.48,19.52,53488.0,19.221,19.2704,19.221,19.2605,53488.0
2018-03-23 12:30:00,19.51,19.51,19.47,19.47,56880.0,19.2506,19.2506,19.2112,19.2112,56880.0
2018-03-23 12:35:00,19.47,19.47,19.38,19.41,95260.0,19.2112,19.2112,19.1224,19.152,95260.0
2018-03-23 12:40:00,19.4,19.41,19.34,19.34,74732.0,19.1421,19.152,19.0829,19.0829,74732.0
2018-03-23 12:45:00,19.33,19.4,19.33,19.39,31700.0,19.073,19.1421,19.073,19.1322,31700.0
2018-03-23 12:50:00,19.41,19.42,19.36,19.38,51320.0,19.152,19.1618,19.1026,19.1224,51320.0
2018-03-23 12:55:00,19.36,19.38,19.32,19.36,44024.0,19.1026,19.1224,19.0632,19.1026,44024.0
2018-03-23 13:00:00,19.34,19.45,19.29,19.45,93228.0,19.0829,19.1914,19.0336,19.1914,93228.0
2018-03-23 13:05:00,19.44,19.51,19.43,19.5,131084.0,19.1816,19.2506,19.1717,19.2408,131084.0
2018-03-23 13:10:00,19.51,19.57,19.5,19.53,172652.0,19.2506,19.3098,19.2408,19.2704,172652.0
2018-03-23 13:15:00,19.53,19.55,19.49,19.55,86712.0,19.2704,19.2901,19.2309,19.2901,86712.0
2018-03-23 13:20:00,19.53,19.61,19.5,19.61,78644.0,19.2704,19.3493,19.2408,19.3493,78644.0
2018-03-23 13:25:00,19.6,19.61,19.55,19.56,68580.0,19.3394,19.3493,19.2901,19.3,68580.0
2018-03-23 13:30:00,19.6,19.65,19.52,19.54,100588.0,19.3394,19.3888,19.2605,19.2802,100588.0
2018-03-23 13:35:00,19.53,19.55,19.48,19.48,52740.0,19.2704,19.2901,19.221,19.221,52740.0
2018-03-23 13:40:00,19.5,19.51,19.46,19.48,93392.0,19.2408,19.2506,19.2013,19.221,93392.0
2018-03-23 13:45:00,19.5,19.58,19.49,19.58,17148.0,19.2408,19.3197,19.2309,19.3197,17148.0
2018-03-23 13:50:00,19.61,19.74,19.61,19.74,133540.0,19.3493,19.4776,19.3493,19.4776,133540.0
2018-03-23 13:55:00,19.73,19.74,19.69,19.69,43408.0,19.4677,19.4776,19.4282,19.4282,43408.0
2018-03-23 14:00:00,19.7,19.74,19.63,19.64,104584.0,19.4381,19.4776,19.369,19.3789,104584.0
2018-03-23 14:05:00,19.63,19.63,19.57,19.58,61896.0,19.369,19.369,19.3098,19.3197,61896.0
2018-03-23 14:10:00,19.56,19.56,19.47,19.47,109200.0,19.3,19.3,19.2112,19.2112,109200.0
2018-03-23 14:15:00,19.47,19.47,19.41,19.43,93408.0,19.2112,19.2112,19.152,19.1717,93408.0
2018-03-23 14:20:00,19.42,19.46,19.39,19.45,111180.0,19.1618,19.2013,19.1322,19.1914,111180.0
2018-03-23 14:25:00,19.42,19.44,19.38,19.44,147680.0,19.1618,19.1816,19.1224,19.1816,147680.0
2018-03-23 14:30:00,19.43,19.45,19.36,19.4,86092.0,19.1717,19.1914,19.1026,19.1421,86092.0
2018-03-23 14:35:00,19.37,19.41,19.35,19.41,119036.0,19.1125,19.152,19.0928,19.152,119036.0
2018-03-23 14:40:00,19.39,19.44,19.36,19.4,76092.0,19.1322,19.1816,19.1026,19.1421,76092.0
2018-03-23 14:45:00,19.38,19.38,19.26,19.27,178116.0,19.1224,19.1224,19.004,19.0138,178116.0
2018-03-23 14:50:00,19.29,19.29,19.22,19.28,244004.0,19.0336,19.0336,18.9645,19.0237,244004.0
2018-03-23 14:55:00,19.25,19.26,19.08,19.1,463124.0,18.9941,19.004,18.8264,18.8461,463124.0
2018-03-23 15:00:00,19.1,19.14,19.01,19.06,224572.0,18.8461,18.8856,18.7573,18.8066,224572.0
2018-03-23 15:05:00,19.06,19.11,18.98,18.98,278460.0,18.8066,18.856,18.7277,18.7277,278460.0
2018-03-23 15:10:00,18.98,19.12,18.97,19.11,339820.0,18.7277,18.8658,18.7178,18.856,339820.0
2018-03-23 15:15:00,19.12,19.22,19.11,19.14,321572.0,18.8658,18.9645,18.856,18.8856,321572.0
2018-03-23 15:20:00,19.13,19.15,19.03,19.03,257336.0,18.8757,18.8954,18.777,18.777,257336.0
2018-03-23 15:25:00,19.03,19.1,19.02,19.06,204400.0,18.777,18.8461,18.7672,18.8066,204400.0
2018-03-23 15:30:00,19.05,19.05,18.95,18.97,211420.0,18.7968,18.7968,18.6981,18.7178,211420.0
2018-03-23 15:35:00,18.98,18.99,18.89,18.96,434468.0,18.7277,18.7376,18.6389,18.708,434468.0
2018-03-23 15:40:00,18.96,19.0,18.88,18.92,281796.0,18.708,18.7474,18.629,18.6685,281796.0
2018-03-23 15:45:00,18.91,18.92,18.85,18.85,294712.0,18.6586,18.6685,18.5994,18.5994,294712.0
2018-03-23 15:50:00,18.84,18.84,18.72,18.73,513728.0,18.5895,18.5895,18.4711,18.481,513728.0
2018-03-23 15:55:00,18.73,18.82,18.72,18.72,530540.0,18.481,18.5698,18.4711,18.4711,530540.0
2018-03-26 09:30:00,19.47,19.58,19.47,19.57,740344.0,19.2112,19.3197,19.2112,19.3098,740344.0
2018-03-26 09:35:00,19.57,19.59,19.49,19.59,277584.0,19.3098,19.3296,19.2309,19.3296,277584.0
2018-03-26 09:40:00,19.6,19.62,19.52,19.52,188088.0,19.3394,19.3592,19.2605,19.2605,188088.0
2018-03-26 09:45:00,19.52,19.59,19.52,19.56,234672.0,19.2605,19.3296,19.2605,19.3,234672.0
2018-03-26 09:50:00,19.56,19.56,19.47,19.56,165204.0,19.3,19.3,19.2112,19.3,165204.0
2018-03-26 09:55:00,19.59,19.6,19.53,19.53,114504.0,19.3296,19.3394,19.2704,19.2704,114504.0
2018-03-26 10:00:00,19.53,19.59,19.53,19.56,171324.0,19.2704,19.3296,19.2704,19.3,171324.0
2018-03-26 10:05:00,19.54,19.54,19.48,19.5,94200.0,19.2802,19.2802,19.221,19.2408,94200.0
2018-03-26 10:10:00,19.51,19.51,19.44,19.44,131392.0,19.2506,19.2506,19.1816,19.1816,131392.0
2018-03-26 10:15:00,19.44,19.46,19.41,19.45,48088.0,19.1816,19.2013,19.152,19.1914,48088.0
2018-03-26 10:20:00,19.45,19.51,19.43,19.47,115152.0,19.1914,19.2506,19.1717,19.2112,115152.0
2018-03-26 10:25:00,19.47,19.47,19.35,19.36,217264.0,19.2112,19.2112,19.0928,19.1026,217264.0
2018-03-26 10:30:00,19.35,19.37,19.3,19.37,143876.0,19.0928,19.1125,19.0434,19.1125,143876.0
2018-03-26 10:35:00,19.38,19.39,19.33,19.33,137980.0,19.1224,19.1322,19.073,19.073,137980.0
2018-03-26 10:40:00,19.33,19.36,19.25,19.28,235584.0,19.073,19.1026,18.9941,19.0237,235584.0
2018-03-26 10:45:00,19.29,19.29,19.21,19.28,231824.0,19.0336,19.0336,18.9546,19.0237,231824.0
2018-03-26 10:50:00,19.28,19.34,19.28,19.33,77812.0,19.0237,19.0829,19.0237,19.073,77812.0
2018-03-26 10:55:00,19.34,19.38,19.28,19.28,80224.0,19.0829,19.1224,19.0237,19.0237,80224.0
2018-03-26 11:00:00,19.27,19.28,19.2,19.24,129920.0,19.0138,19.0237,18.9448,18.9842,129920.0
2018-03-26 11:05:00,19.25,19.25,19.05,19.05,198448.0,18.9941,18.9941,18.7968,18.7968,198448.0
2018-03-26 11:10:00,19.05,19.12,19.03,19.06,73548.0,18.7968,18.8658,18.777,18.8066,73548.0
2018-03-26 11:15:00,19.06,19.06,18.9,18.91,149616.0,18.8066,18.8066,18.6487,18.6586,149616.0
2018-03-26 11:20:00,18.91,19.09,18.88,19.09,229588.0,18.6586,18.8362,18.629,18.8362,229588.0
2018-03-26 11:25:00,19.08,19.11,19.04,19.05,98728.0,18.8264,18.856,18.7869,18.7968,98728.0
2018-03-26 11:30:00,19.06,19.17,19.02,19.16,117876.0,18.8066,18.9152,18.7672,18.9053,117876.0
2018-03-26 11:35:00,19.15,19.18,19.12,19.17,81712.0,18.8954,18.925,18.8658,18.9152,81712.0
2018-03-26 11:40:00,19.19,19.27,19.18,19.25,102372.0,18.9349,19.0138,18.925,18.9941,102372.0
2018-03-26 11:45:00,19.25,19.25,19.21,19.21,34272.0,18.9941,18.9941,18.9546,18.9546,34272.0
2018-03-26 11:50:00,19.23,19.33,19.23,19.3,163776.0,18.9744,19.073,18.9744,19.0434,163776.0
2018-03-26 11:55:00,19.3,19.31,19.22,19.25,152564.0,19.0434,19.0533,18.9645,18.9941,152564.0
2018-03-26 12:00:00,19.25,19.25,19.14,19.14,166872.0,18.9941,18.9941,18.8856,18.8856,166872.0
2018-03-26 12:05:00,19.15,19.28,19.15,19.27,367040.0,18.8954,19.0237,18.8954,19.0138,367040.0
2018-03-26 12:10:00,19.28,19.34,19.26,19.34,150756.0,19.0237,19.0829,19.004,19.0829,150756.0
2018-03-26 12:15:00,19.33,19.34,19.3,19.3,299920.0,19.073,19.0829,19.0434,19.0434,299920.0
2018-03-26 12:20:00,19.31,19.36,19.3,19.33,87336.0,19.0533,19.1026,19.0434,19.073,87336.0
2018-03-26 12:25:00,19.34,19.41,19.34,19.37,134012.0,19.0829,19.152,19.0829,19.1125,134012.0
2018-03-26 12:30:00,19.37,19.4,19.36,19.39,114800.0,19.1125,19.1421,19.1026,19.1322,114800.0
2018-03-26 12:35:00,19.4,19.45,19.39,19.39,161412.0,19.1421,19.1914,19.1322,19.1322,161412.0
2018-03-26 12:40:00,19.38,19.41,19.38,19.39,46996.0,19.1224,19.152,19.1224,19.1322,46996.0
2018-03-26 12:45:00,19.39,19.39,19.32,19.32,160760.0,19.1322,19.1322,19.0632,19.0632,160760.0
2018-03-26 12:50:00,19.33,19.35,19.32,19.33,114760.0,19.073,19.0928,19.0632,19.073,114760.0
2018-03-26 12:55:00,19.32,19.36,19.3,19.34,182552.0,19.0632,19.1026,19.0434,19.0829,182552.0
2018-03-26 13:00:00,19.33,19.42,19.32,19.38,243028.0,19.073,19.1618,19.0632,19.1224,243028.0
2018-03-26 13:05:00,19.37,19.42,19.35,19.39,37532.0,19.1125,19.1618,19.0928,19.1322,37532.0
2018-03-26 13:10:00,19.42,19.51,19.42,19.51,48436.0,19.1618,19.2506,19.1618,19.2506,48436.0
2018-03-26 13:15:00,19.51,19.56,19.51,19.54,143140.0,19.2506,19.3,19.2506,19.2802,143140.0
2018-03-26 13:20:00,19.54,19.58,19.52,19.52,108260.0,19.2802,19.3197,19.2605,19.2605,108260.0
2018-03-26 13:25:00,19.52,19.52,19.48,19.49,119600.0,19.2605,19.2605,19.221,19.2309,119600.0
2018-03-26 13:30:00,19.49,19.5,19.44,19.44,120424.0,19.2309,19.2408,19.1816,19.1816,120424.0
2018-03-26 13:35:00,19.45,19.5,19.45,19.49,26400.0,19.1914,19.2408,19.1914,19.2309,26400.0
2018-03-26 13:40:00,19.51,19.56,19.48,19.48,48912.0,19.2506,19.3,19.221,19.221,48912.0
2018-03-26 13:45:00,19.48,19.5,19.48,19.5,61120.0,19.221,19.2408,19.221,19.2408,61120.0
2018-03-26 13:50:00,19.49,19.51,19.42,19.42,85232.0,19.2309,19.2506,19.1618,19.1618,85232.0
2018-03-26 13:55:00,19.42,19.43,19.39,19.43,99804.0,19.1618,19.1717,19.1322,19.1717,99804.0
2018-03-26 14:00:00,19.45,19.51,19.43,19.51,103012.0,19.1914,19.2506,19.1717,19.2506,103012.0
2018-03-26 14:05:00,19.52,19.55,19.48,19.53,176848.0,19.2605,19.2901,19.221,19.2704,176848.0
2018-03-26 14:10:00,19.53,19.61,19.53,19.58,106140.0,19.2704,19.3493,19.2704,19.3197,106140.0
2018-03-26 14:15:00,19.6,19.66,19.6,19.66,122284.0,19.3394,19.3986,19.3394,19.3986,122284.0
2018-03-26 14:20:00,19.66,19.74,19.66,19.7,128184.0,19.3986,19.4776,19.3986,19.4381,128184.0
2018-03-26 14:25:00,19.69,19.77,19.68,19.77,98408.0,19.4282,19.5072,19.4184,19.5072,98408.0
2018-03-26 14:30:00,19.77,19.82,19.77,19.78,215140.0,19.5072,19.5565,19.5072,19.517,215140.0
2018-03-26 14:35:00,19.78,19.82,19.76,19.78,126528.0,19.517,19.5565,19.4973,19.517,126528.0
2018-03-26 14:40:00,19.79,19.81,19.78,19.78,70200.0,19.5269,19.5467,19.517,19.517,70200.0
2018-03-26 14:45:00,19.8,19.8,19.73,19.74,147212.0,19.5368,19.5368,19.4677,19.4776,147212.0
2018-03-26 14:50:00,19.78,19.87,19.78,19.87,109156.0,19.517,19.6059,19.517,19.6059,109156.0
2018-03-26 14:55:00,19.86,19.88,19.76,19.76,122124.0,19.596,19.6157,19.4973,19.4973,122124.0
2018-03-26 15:00:00,19.78,19.83,19.76,19.83,97544.0,19.517,19.5664,19.4973,19.5664,97544.0
2018-03-26 15:05:00,19.83,19.89,19.82,19.89,102284.0,19.5664,19.6256,19.5565,19.6256,102284.0
2018-03-26 15:10:00,19.89,19.9,19.86,19.89,130544.0,19.6256,19.6355,19.596,19.6256,130544.0
2018-03-26 15:15:00,19.89,19.92,19.88,19.92,102344.0,19.6256,19.6552,19.6157,19.6552,102344.0
2018-03-26 15:20:00,19.92,19.92,19.88,19.88,92084.0,19.6552,19.6552,19.6157,19.6157,92084.0
2018-03-26 15:25:00,19.9,19.93,19.88,19.92,36800.0,19.6355,19.6651,19.6157,19.6552,36800.0
2018-03-26 15:30:00,19.93,19.98,19.93,19.98,103652.0,19.6651,19.7144,19.6651,19.7144,103652.0
2018-03-26 15:35:00,19.98,19.99,19.94,19.99,175272.0,19.7144,19.7243,19.6749,19.7243,175272.0
2018-03-26 15:40:00,19.99,20.06,19.97,20.06,204052.0,19.7243,19.7933,19.7045,19.7933,204052.0
2018-03-26 15:45:00,20.06,20.13,20.05,20.13,176024.0,19.7933,19.8624,19.7835,19.8624,176024.0
2018-03-26 15:50:00,20.14,20.14,20.08,20.13,196348.0,19.8723,19.8723,19.8131,19.8624,196348.0
2018-03-26 15:55:00,20.12,20.16,20.11,20.12,386808.0,19.8525,19.892,19.8427,19.8525,386808.0
2018-03-27 09:30:00,20.4,20.41,20.24,20.24,403748.0,20.1288,20.1387,19.9709,19.9709,403748.0
2018-03-27 09:35:00,20.26,20.31,20.21,20.3,249996.0,19.9907,20.04,19.9413,20.0301,249996.0
2018-03-27 09:40:00,20.3,20.34,20.22,20.22,240228.0,20.0301,20.0696,19.9512,19.9512,240228.0
2018-03-27 09:45:00,20.22,20.23,20.14,20.16,175228.0,19.9512,19.9611,19.8723,19.892,175228.0
2018-03-27 09:50:00,20.16,20.23,20.15,20.21,304904.0,19.892,19.9611,19.8821,19.9413,304904.0
2018-03-27 09:55:00,20.21,20.31,20.21,20.3,275472.0,19.9413,20.04,19.9413,20.0301,275472.0
2018-03-27 10:00:00,20.28,20.34,20.23,20.33,106316.0,20.0104,20.0696,19.9611,20.0597,106316.0
2018-03-27 10:05:00,20.34,20.36,20.2,20.24,240172.0,20.0696,20.0893,19.9315,19.9709,240172.0
2018-03-27 10:10:00,20.24,20.24,20.07,20.11,175928.0,19.9709,19.9709,19.8032,19.8427,175928.0
2018-03-27 10:15:00,20.12,20.14,20.06,20.13,132100.0,19.8525,19.8723,19.7933,19.8624,132100.0
2018-03-27 10:20:00,20.13,20.18,20.08,20.11,132604.0,19.8624,19.9117,19.8131,19.8427,132604.0
2018-03-27 10:25:00,20.12,20.21,20.09,20.17,55704.0,19.8525,19.9413,19.8229,19.9019,55704.0
2018-03-27 10:30:00,20.16,20.16,20.05,20.08,160820.0,19.892,19.892,19.7835,19.8131,160820.0
2018-03-27 10:35:00,20.08,20.15,20.07,20.14,119216.0,19.8131,19.8821,19.8032,19.8723,119216.0
2018-03-27 10:40:00,20.15,20.25,20.13,20.25,50800.0,19.8821,19.9808,19.8624,19.9808,50800.0
2018-03-27 10:45:00,20.24,20.24,20.16,20.17,34380.0,19.9709,19.9709,19.892,19.9019,34380.0
2018-03-27 10:50:00,20.16,20.19,20.1,20.13,18180.0,19.892,19.9216,19.8328,19.8624,18180.0
2018-03-27 10:55:00,20.13,20.18,20.08,20.08,42052.0,19.8624,19.9117,19.8131,19.8131,42052.0
2018-03-27 11:00:00,20.07,20.09,20.02,20.05,197196.0,19.8032,19.8229,19.7539,19.7835,197196.0
2018-03-27 11:05:00,20.05,20.09,20.0,20.08,61976.0,19.7835,19.8229,19.7341,19.8131,61976.0
2018-03-27 11:10:00,20.07,20.09,20.03,20.06,52812.0,19.8032,19.8229,19.7637,19.7933,52812.0
2018-03-27 11:15:00,20.06,20.1,20.04,20.05,19148.0,19.7933,19.8328,19.7736,19.7835,19148.0
2018-03-27 11:20:00,20.05,20.06,19.99,20.05,60780.0,19.7835,19.7933,19.7243,19.7835,60780.0
2018-03-27 11:25:00,20.05,20.05,20.0,20.05,37164.0,19.7835,19.7835,19.7341,19.7835,37164.0
2018-03-27 11:30:00,20.07,20.15,20.06,20.15,50804.0,19.8032,19.8821,19.7933,19.8821,50804.0
2018-03-27 11:35:00,20.14,20.19,20.1,20.17,90080.0,19.8723,19.9216,19.8328,19.9019,90080.0
2018-03-27 11:40:00,20.18,20.26,20.18,20.26,96348.0,19.9117,19.9907,19.9117,19.9907,96348.0
2018-03-27 11:45:00,20.26,20.31,20.2,20.28,134844.0,19.9907,20.04,19.9315,20.0104,134844.0
2018-03-27 11:50:00,20.3,20.3,20.24,20.25,75712.0,20.0301,20.0301,19.9709,19.9808,75712.0
2018-03-27 11:55:00,20.25,20.28,20.21,20.23,56836.0,19.9808,20.0104,19.9413,19.9611,56836.0
2018-03-27 12:00:00,20.24,20.26,20.2,20.26,106992.0,19.9709,19.9907,19.9315,19.9907,106992.0
2018-03-27 12:05:00,20.24,20.26,20.13,20.14,58092.0,19.9709,19.9907,19.8624,19.8723,58092.0
2018-03-27 12:10:00,20.14,20.17,20.13,20.15,47172.0,19.8723,19.9019,19.8624,19.8821,47172.0
2018-03-27 12:15:00,20.14,20.14,20.1,20.14,16108.0,19.8723,19.8723,19.8328,19.8723,16108.0
2018-03-27 12:20:00,20.11,20.11,20.05,20.06,10884.0,19.8427,19.8427,19.7835,19.7933,10884.0
2018-03-27 12:25:00,20.06,20.06,19.93,19.95,152500.0,19.7933,19.7933,19.6651,19.6848,152500.0
2018-03-27 12:30:00,19.94,19.95,19.82,19.9,197444.0,19.6749,19.6848,19.5565,19.6355,197444.0
2018-03-27 12:35:00,19.9,19.93,19.87,19.91,42800.0,19.6355,19.6651,19.6059,19.6453,42800.0
2018-03-27 12:40:00,19.92,19.98,19.85,19.93,99976.0,19.6552,19.7144,19.5861,19.6651,99976.0
2018-03-27 12:45:00,19.94,20.01,19.93,19.96,79736.0,19.6749,19.744,19.6651,19.6947,79736.0
2018-03-27 12:50:00,19.95,19.95,19.86,19.92,42336.0,19.6848,19.6848,19.596,19.6552,42336.0
2018-03-27 12:55:00,19.9,19.99,19.9,19.97,110684.0,19.6355,19.7243,19.6355,19.7045,110684.0
2018-03-27 13:00:00,19.99,20.0,19.96,19.99,53480.0,19.7243,19.7341,19.6947,19.7243,53480.0
2018-03-27 13:05:00,20.01,20.02,19.97,20.0,62064.0,19.744,19.7539,19.7045,19.7341,62064.0
2018-03-27 13:10:00,19.99,20.01,19.94,20.0,29440.0,19.7243,19.744,19.6749,19.7341,29440.0
2018-03-27 13:15:00,20.03,20.04,20.02,20.02,50328.0,19.7637,19.7736,19.7539,19.7539,50328.0
2018-03-27 13:20:00,19.99,19.99,19.9,19.9,50412.0,19.7243,19.7243,19.6355,19.6355,50412.0
2018-03-27 13:25:00,19.93,19.94,19.86,19.86,35884.0,19.6651,19.6749,19.596,19.596,35884.0
2018-03-27 13:30:00,19.88,19.9,19.81,19.83,85200.0,19.6157,19.6355,19.5467,19.5664,85200.0
2018-03-27 13:35:00,19.8,19.83,19.74,19.75,242072.0,19.5368,19.5664,19.4776,19.4874,242072.0
2018-03-27 13:40:00,19.74,19.82,19.73,19.79,59200.0,19.4776,19.5565,19.4677,19.5269,59200.0
2018-03-27 13:45:00,19.82,19.82,19.71,19.71,61280.0,19.5565,19.5565,19.448,19.448,61280.0
2018-03-27 13:50:00,19.72,19.72,19.57,19.62,359412.0,19.4578,19.4578,19.3098,19.3592,359412.0
2018-03-27 13:55:00,19.64,19.69,19.58,19.67,95216.0,19.3789,19.4282,19.3197,19.4085,95216.0
2018-03-27 14:00:00,19.67,19.67,19.48,19.5,236256.0,19.4085,19.4085,19.221,19.2408,236256.0
2018-03-27 14:05:00,19.52,19.55,19.49,19.52,111972.0,19.2605,19.2901,19.2309,19.2605,111972.0
2018-03-27 14:10:00,19.49,19.61,19.47,19.58,210908.0,19.2309,19.3493,19.2112,19.3197,210908.0
2018-03-27 14:15:00,19.6,19.67,19.6,19.65,55468.0,19.3394,19.4085,19.3394,19.3888,55468.0
2018-03-27 14:20:00,19.66,19.66,19.54,19.56,50156.0,19.3986,19.3986,19.2802,19.3,50156.0
2018-03-27 14:25:00,19.56,19.56,19.39,19.39,245368.0,19.3,19.3,19.1322,19.1322,245368.0
2018-03-27 14:30:00,19.38,19.45,19.34,19.43,156764.0,19.1224,19.1914,19.0829,19.1717,156764.0
2018-03-27 14:35:00,19.43,19.51,19.42,19.5,60448.0,19.1717,19.2506,19.1618,19.2408,60448.0
2018-03-27 14:40:00,19.49,19.55,19.48,19.5,66068.0,19.2309,19.2901,19.221,19.2408,66068.0
2018-03-27 14:45:00,19.48,19.48,19.31,19.33,201640.0,19.221,19.221,19.0533,19.073,201640.0
2018-03-27 14:50:00,19.35,19.4,19.33,19.34,77660.0,19.0928,19.1421,19.073,19.0829,77660.0
2018-03-27 14:55:00,19.31,19.37,19.25,19.26,186012.0,19.0533,19.1125,18.9941,19.004,186012.0
2018-03-27 15:00:00,19.25,19.27,19.12,19.14,236884.0,18.9941,19.0138,18.8658,18.8856,236884.0
2018-03-27 15:05:00,19.14,19.15,18.96,19.09,419956.0,18.8856,18.8954,18.708,18.8362,419956.0
2018-03-27 15:10:00,19.1,19.12,18.97,19.0,203100.0,18.8461,18.8658,18.7178,18.7474,203100.0
2018-03-27 15:15:00,19.02,19.17,19.01,19.08,259156.0,18.7672,18.9152,18.7573,18.8264,259156.0
2018-03-27 15:20:00,19.05,19.1,18.97,18.99,217624.0,18.7968,18.8461,18.7178,18.7376,217624.0
2018-03-27 15:25:00,18.97,18.99,18.83,18.84,265008.0,18.7178,18.7376,18.5797,18.5895,265008.0
2018-03-27 15:30:00,18.84,18.86,18.54,18.67,470408.0,18.5895,18.6093,18.2935,18.4218,470408.0
2018-03-27 15:35:00,18.67,18.81,18.66,18.78,338180.0,18.4218,18.5599,18.4119,18.5303,338180.0
2018-03-27 15:40:00,18.76,18.77,18.6,18.6,543092.0,18.5106,18.5205,18.3527,18.3527,543092.0
2018-03-27 15:45:00,18.6,18.64,18.47,18.56,305980.0,18.3527,18.3922,18.2245,18.3133,305980.0
2018-03-27 15:50:00,18.56,18.81,18.55,18.72,248716.0,18.3133,18.5599,18.3034,18.4711,248716.0
2018-03-27 15:55:00,18.71,18.82,18.65,18.79,607304.0,18.4613,18.5698,18.4021,18.5402,607304.0
2018-03-28 09:30:00,18.61,18.77,18.55,18.65,503016.0,18.3626,18.5205,18.3034,18.4021,503016.0
2018-03-28 09:35:00,18.66,18.72,18.3,18.3,344032.0,18.4119,18.4711,18.0567,18.0567,344032.0
2018-03-28 09:40:00,18.29,18.42,18.22,18.38,478624.0,18.0469,18.1751,17.9778,18.1357,478624.0
2018-03-28 09:45:00,18.39,18.59,18.27,18.58,505452.0,18.1455,18.3429,18.0271,18.333,505452.0
2018-03-28 09:50:00,18.54,18.7,18.5,18.64,291252.0,18.2935,18.4514,18.2541,18.3922,291252.0
2018-03-28 09:55:00,18.64,18.69,18.55,18.68,277996.0,18.3922,18.4415,18.3034,18.4317,277996.0
2018-03-28 10:00:00,18.69,18.85,18.63,18.83,250396.0,18.4415,18.5994,18.3823,18.5797,250396.0
2018-03-28 10:05:00,18.83,18.88,18.7,18.78,254628.0,18.5797,18.629,18.4514,18.5303,254628.0
2018-03-28 10:10:00,18.75,18.77,18.56,18.58,321420.0,18.5007,18.5205,18.3133,18.333,321420.0
2018-03-28 10:15:00,18.57,18.64,18.46,18.5,229648.0,18.3231,18.3922,18.2146,18.2541,229648.0
2018-03-28 10:20:00,18.5,18.59,18.42,18.42,127240.0,18.2541,18.3429,18.1751,18.1751,127240.0
2018-03-28 10:25:00,18.42,18.51,18.4,18.51,246500.0,18.1751,18.2639,18.1554,18.2639,246500.0
2018-03-28 10:30:00,18.52,18.6,18.44,18.47,192296.0,18.2738,18.3527,18.1949,18.2245,192296.0
2018-03-28 10:35:00,18.41,18.45,18.36,18.42,311436.0,18.1653,18.2047,18.1159,18.1751,311436.0
2018-03-28 10:40:00,18.39,18.4,18.25,18.3,153424.0,18.1455,18.1554,18.0074,18.0567,153424.0
2018-03-28 10:45:00,18.31,18.31,18.1,18.17,508356.0,18.0666,18.0666,17.8594,17.9285,508356.0
2018-03-28 10:50:00,18.16,18.35,18.09,18.32,283932.0,17.9186,18.1061,17.8495,18.0765,283932.0
2018-03-28 10:55:00,18.33,18.38,18.27,18.38,306288.0,18.0863,18.1357,18.0271,18.1357,306288.0
2018-03-28 11:00:00,18.38,18.47,18.33,18.34,303880.0,18.1357,18.2245,18.0863,18.0962,303880.0
2018-03-28 11:05:00,18.36,18.47,18.34,18.45,192796.0,18.1159,18.2245,18.0962,18.2047,192796.0
2018-03-28 11:10:00,18.44,18.52,18.35,18.35,284072.0,18.1949,18.2738,18.1061,18.1061,284072.0
2018-03-28 11:15:00,18.34,18.42,18.25,18.39,268656.0,18.0962,18.1751,18.0074,18.1455,268656.0
2018-03-28 11:20:00,18.36,18.36,18.2,18.27,130284.0,18.1159,18.1159,17.9581,18.0271,130284.0
2018-03-28 11:25:00,18.23,18.37,18.2,18.22,113356.0,17.9877,18.1258,17.9581,17.9778,113356.0
2018-03-28 11:30:00,18.23,18.34,18.15,18.3,250176.0,17.9877,18.0962,17.9087,18.0567,250176.0
2018-03-28 11:35:00,18.31,18.46,18.3,18.38,145984.0,18.0666,18.2146,18.0567,18.1357,145984.0
2018-03-28 11:40:00,18.44,18.61,18.38,18.58,175764.0,18.1949,18.3626,18.1357,18.333,175764.0
2018-03-28 11:45:00,18.58,18.59,18.49,18.54,150976.0,18.333,18.3429,18.2442,18.2935,150976.0
2018-03-28 11:50:00,18.53,18.53,18.38,18.39,128148.0,18.2837,18.2837,18.1357,18.1455,128148.0
2018-03-28 11:55:00,18.41,18.58,18.41,18.47,110576.0,18.1653,18.333,18.1653,18.2245,110576.0
2018-03-28 12:00:00,18.5,18.59,18.42,18.42,112764.0,18.2541,18.3429,18.1751,18.1751,112764.0
2018-03-28 12:05:00,18.44,18.57,18.44,18.56,43872.0,18.1949,18.3231,18.1949,18.3133,43872.0
2018-03-28 12:10:00,18.6,18.84,18.6,18.84,334376.0,18.3527,18.5895,18.3527,18.5895,334376.0
2018-03-28 12:15:00,18.84,18.92,18.76,18.91,263960.0,18.5895,18.6685,18.5106,18.6586,263960.0
2018-03-28 12:20:00,18.92,18.96,18.83,18.86,151876.0,18.6685,18.708,18.5797,18.6093,151876.0
2018-03-28 12:25:00,18.87,18.9,18.67,18.68,185380.0,18.6191,18.6487,18.4218,18.4317,185380.0
2018-03-28 12:30:00,18.69,18.74,18.63,18.66,143312.0,18.4415,18.4909,18.3823,18.4119,143312.0
2018-03-28 12:35:00,18.68,18.75,18.68,18.72,49540.0,18.4317,18.5007,18.4317,18.4711,49540.0
2018-03-28 12:40:00,18.72,18.83,18.72,18.75,114664.0,18.4711,18.5797,18.4711,18.5007,114664.0
2018-03-28 12:45:00,18.72,18.77,18.57,18.63,269752.0,18.4711,18.5205,18.3231,18.3823,269752.0
2018-03-28 12:50:00,18.6,18.64,18.57,18.61,50400.0,18.3527,18.3922,18.3231,18.3626,50400.0
2018-03-28 12:55:00,18.58,18.58,18.45,18.49,170556.0,18.333,18.333,18.2047,18.2442,170556.0
2018-03-28 13:00:00,18.45,18.45,18.34,18.44,299644.0,18.2047,18.2047,18.0962,18.1949,299644.0
2018-03-28 13:05:00,18.45,18.58,18.43,18.58,316100.0,18.2047,18.333,18.185,18.333,316100.0
2018-03-28 13:10:00,18.57,18.57,18.5,18.55,119248.0,18.3231,18.3231,18.2541,18.3034,119248.0
2018-03-28 13:15:00,18.52,18.52,18.37,18.41,64680.0,18.2738,18.2738,18.1258,18.1653,64680.0
2018-03-28 13:20:00,18.43,18.66,18.42,18.64,112176.0,18.185,18.4119,18.1751,18.3922,112176.0
2018-03-28 13:25:00,18.65,18.65,18.58,18.61,57120.0,18.4021,18.4021,18.333,18.3626,57120.0
2018-03-28 13:30:00,18.64,18.64,18.46,18.52,148320.0,18.3922,18.3922,18.2146,18.2738,148320.0
2018-03-28 13:35:00,18.5,18.62,18.5,18.6,122080.0,18.2541,18.3725,18.2541,18.3527,122080.0
2018-03-28 13:40:00,18.6,18.64,18.52,18.64,143448.0,18.3527,18.3922,18.2738,18.3922,143448.0
2018-03-28 13:45:00,18.61,18.8,18.61,18.74,141924.0,18.3626,18.5501,18.3626,18.4909,141924.0
2018-03-28 13:50:00,18.73,18.73,18.63,18.66,92448.0,18.481,18.481,18.3823,18.4119,92448.0
2018-03-28 13:55:00,18.7,18.7,18.61,18.64,51140.0,18.4514,18.4514,18.3626,18.3922,51140.0
2018-03-28 14:00:00,18.71,18.71,18.49,18.52,121040.0,18.4613,18.4613,18.2442,18.2738,121040.0
2018-03-28 14:05:00,18.51,18.53,18.46,18.48,108096.0,18.2639,18.2837,18.2146,18.2343,108096.0
2018-03-28 14:10:00,18.48,18.5,18.42,18.48,91792.0,18.2343,18.2541,18.1751,18.2343,91792.0
2018-03-28 14:15:00,18.48,18.58,18.48,18.57,35680.0,18.2343,18.333,18.2343,18.3231,35680.0
2018-03-28 14:20:00,18.58,18.67,18.53,18.53,151224.0,18.333,18.4218,18.2837,18.2837,151224.0
2018-03-28 14:25:00,18.54,18.59,18.44,18.48,70140.0,18.2935,18.3429,18.1949,18.2343,70140.0
2018-03-28 14:30:00,18.44,18.49,18.43,18.48,17640.0,18.1949,18.2442,18.185,18.2343,17640.0
2018-03-28 14:35:00,18.5,18.64,18.45,18.64,131784.0,18.2541,18.3922,18.2047,18.3922,131784.0
2018-03-28 14:40:00,18.65,18.72,18.52,18.52,65328.0,18.4021,18.4711,18.2738,18.2738,65328.0
2018-03-28 14:45:00,18.54,18.56,18.49,18.54,28340.0,18.2935,18.3133,18.2442,18.2935,28340.0
2018-03-28 14:50:00,18.55,18.6,18.51,18.54,55000.0,18.3034,18.3527,18.2639,18.2935,55000.0
2018-03-28 14:55:00,18.54,18.55,18.43,18.45,94032.0,18.2935,18.3034,18.185,18.2047,94032.0
2018-03-28 15:00:00,18.42,18.47,18.3,18.31,217464.0,18.1751,18.2245,18.0567,18.0666,217464.0
2018-03-28 15:05:00,18.33,18.36,18.23,18.23,111728.0,18.0863,18.1159,17.9877,17.9877,111728.0
2018-03-28 15:10:00,18.23,18.4,18.23,18.39,134868.0,17.9877,18.1554,17.9877,18.1455,134868.0
2018-03-28 15:15:00,18.39,18.47,18.35,18.4,164300.0,18.1455,18.2245,18.1061,18.1554,164300.0
2018-03-28 15:20:00,18.43,18.52,18.33,18.48,120352.0,18.185,18.2738,18.0863,18.2343,120352.0
2018-03-28 15:25:00,18.47,18.52,18.39,18.51,192196.0,18.2245,18.2738,18.1455,18.2639,192196.0
2018-03-28 15:30:00,18.51,18.56,18.44,18.45,419324.0,18.2639,18.3133,18.1949,18.2047,419324.0
2018-03-28 15:35:00,18.47,18.65,18.45,18.63,231908.0,18.2245,18.4021,18.2047,18.3823,231908.0
2018-03-28 15:40:00,18.61,18.63,18.48,18.48,102432.0,18.3626,18.3823,18.2343,18.2343,102432.0
2018-03-28 15:45:00,18.49,18.54,18.48,18.54,68348.0,18.2442,18.2935,18.2343,18.2935,68348.0
2018-03-28 15:50:00,18.56,18.56,18.46,18.48,139600.0,18.3133,18.3133,18.2146,18.2343,139600.0
2018-03-28 15:55:00,18.48,18.48,18.37,18.38,287820.0,18.2343,18.2343,18.1258,18.1357,287820.0
2018-03-29 09:30:00,18.58,18.68,18.53,18.58,427688.0,18.333,18.4317,18.2837,18.333,427688.0
2018-03-29 09:35:00,18.57,18.59,18.48,18.51,226244.0,18.3231,18.3429,18.2343,18.2639,226244.0
2018-03-29 09:40:00,18.5,18.5,18.38,18.46,120084.0,18.2541,18.2541,18.1357,18.2146,120084.0
2018-03-29 09:45:00,18.45,18.45,18.31,18.32,135416.0,18.2047,18.2047,18.0666,18.0765,135416.0
2018-03-29 09:50:00,18.31,18.32,18.24,18.28,152760.0,18.0666,18.0765,17.9975,18.037,152760.0
2018-03-29 09:55:00,18.34,18.37,18.23,18.28,165064.0,18.0962,18.1258,17.9877,18.037,165064.0
2018-03-29 10:00:00,18.32,18.4,18.28,18.38,175620.0,18.0765,18.1554,18.037,18.1357,175620.0
2018-03-29 10:05:00,18.38,18.45,18.34,18.34,162448.0,18.1357,18.2047,18.0962,18.0962,162448.0
2018-03-29 10:10:00,18.37,18.5,18.37,18.49,106020.0,18.1258,18.2541,18.1258,18.2442,106020.0
2018-03-29 10:15:00,18.48,18.5,18.42,18.48,113644.0,18.2343,18.2541,18.1751,18.2343,113644.0
2018-03-29 10:20:00,18.48,18.52,18.4,18.5,72560.0,18.2343,18.2738,18.1554,18.2541,72560.0
2018-03-29 10:25:00,18.47,18.51,18.46,18.47,78968.0,18.2245,18.2639,18.2146,18.2245,78968.0
2018-03-29 10:30:00,18.48,18.58,18.46,18.57,102084.0,18.2343,18.333,18.2146,18.3231,102084.0
2018-03-29 10:35:00,18.57,18.61,18.57,18.6,127972.0,18.3231,18.3626,18.3231,18.3527,127972.0
2018-03-29 10:40:00,18.61,18.69,18.59,18.66,148628.0,18.3626,18.4415,18.3429,18.4119,148628.0
2018-03-29 10:45:00,18.64,18.74,18.64,18.73,173544.0,18.3922,18.4909,18.3922,18.481,173544.0
2018-03-29 10:50:00,18.73,18.85,18.7,18.83,126444.0,18.481,18.5994,18.4514,18.5797,126444.0
2018-03-29 10:55:00,18.84,18.91,18.8,18.91,238092.0,18.5895,18.6586,18.5501,18.6586,238092.0
2018-03-29 11:00:00,18.91,18.94,18.88,18.9,277632.0,18.6586,18.6882,18.629,18.6487,277632.0
2018-03-29 11:05:00,18.9,18.98,18.89,18.95,157888.0,18.6487,18.7277,18.6389,18.6981,157888.0
2018-03-29 11:10:00,18.95,18.96,18.81,18.84,110228.0,18.6981,18.708,18.5599,18.5895,110228.0
2018-03-29 11:15:00,18.85,18.86,18.78,18.8,104396.0,18.5994,18.6093,18.5303,18.5501,104396.0
2018-03-29 11:20:00,18.82,18.83,18.77,18.79,78136.0,18.5698,18.5797,18.5205,18.5402,78136.0
2018-03-29 11:25:00,18.82,18.88,18.81,18.84,54172.0,18.5698,18.629,18.5599,18.5895,54172.0
2018-03-29 11:30:00,18.83,18.84,18.71,18.78,179812.0,18.5797,18.5895,18.4613,18.5303,179812.0
2018-03-29 11:35:00,18.78,18.78,18.71,18.71,43596.0,18.5303,18.5303,18.4613,18.4613,43596.0
2018-03-29 11:40:00,18.71,18.8,18.71,18.8,68812.0,18.4613,18.5501,18.4613,18.5501,68812.0
2018-03-29 11:45:00,18.77,18.84,18.75,18.84,108584.0,18.5205,18.5895,18.5007,18.5895,108584.0
2018-03-29 11:50:00,18.85,18.86,18.81,18.84,84788.0,18.5994,18.6093,18.5599,18.5895,84788.0
2018-03-29 11:55:00,18.84,18.87,18.83,18.85,40076.0,18.5895,18.6191,18.5797,18.5994,40076.0
2018-03-29 12:00:00,18.85,18.87,18.7,18.72,107652.0,18.5994,18.6191,18.4514,18.4711,107652.0
2018-03-29 12:05:00,18.71,18.75,18.68,18.7,40908.0,18.4613,18.5007,18.4317,18.4514,40908.0
2018-03-29 12:10:00,18.7,18.75,18.67,18.74,80052.0,18.4514,18.5007,18.4218,18.4909,80052.0
2018-03-29 12:15:00,18.75,18.81,18.72,18.8,39860.0,18.5007,18.5599,18.4711,18.5501,39860.0
2018-03-29 12:20:00,18.82,18.82,18.77,18.79,17320.0,18.5698,18.5698,18.5205,18.5402,17320.0
2018-03-29 12:25:00,18.78,18.88,18.78,18.87,64880.0,18.5303,18.629,18.5303,18.6191,64880.0
2018-03-29 12:30:00,18.88,18.88,18.85,18.85,30388.0,18.629,18.629,18.5994,18.5994,30388.0
2018-03-29 12:35:00,18.86,18.87,18.85,18.87,16800.0,18.6093,18.6191,18.5994,18.6191,16800.0
2018-03-29 12:40:00,18.86,18.86,18.8,18.83,38340.0,18.6093,18.6093,18.5501,18.5797,38340.0
2018-03-29 12:45:00,18.82,18.83,18.8,18.82,40400.0,18.5698,18.5797,18.5501,18.5698,40400.0
2018-03-29 12:50:00,18.82,18.92,18.82,18.92,32368.0,18.5698,18.6685,18.5698,18.6685,32368.0
2018-03-29 12:55:00,18.91,18.92,18.88,18.9,94960.0,18.6586,18.6685,18.629,18.6487,94960.0
2018-03-29 13:00:00,18.9,18.92,18.83,18.83,31000.0,18.6487,18.6685,18.5797,18.5797,31000.0
2018-03-29 13:05:00,18.82,18.82,18.75,18.77,41768.0,18.5698,18.5698,18.5007,18.5205,41768.0
2018-03-29 13:10:00,18.78,18.83,18.76,18.82,91120.0,18.5303,18.5797,18.5106,18.5698,91120.0
2018-03-29 13:15:00,18.81,18.86,18.79,18.85,49668.0,18.5599,18.6093,18.5402,18.5994,49668.0
2018-03-29 13:20:00,18.84,18.88,18.84,18.88,4400.0,18.5895,18.629,18.5895,18.629,4400.0
2018-03-29 13:25:00,18.86,18.89,18.84,18.89,84444.0,18.6093,18.6389,18.5895,18.6389,84444.0
2018-03-29 13:30:00,18.91,18.97,18.88,18.97,81420.0,18.6586,18.7178,18.629,18.7178,81420.0
2018-03-29 13:35:00,18.94,19.03,18.93,18.98,95356.0,18.6882,18.777,18.6783,18.7277,95356.0
2018-03-29 13:40:00,18.98,19.06,18.98,19.05,91028.0,18.7277,18.8066,18.7277,18.7968,91028.0
2018-03-29 13:45:00,19.05,19.08,19.02,19.08,87168.0,18.7968,18.8264,18.7672,18.8264,87168.0
2018-03-29 13:50:00,19.08,19.13,19.08,19.11,69548.0,18.8264,18.8757,18.8264,18.856,69548.0
2018-03-29 13:55:00,19.1,19.2,19.1,19.16,131228.0,18.8461,18.9448,18.8461,18.9053,131228.0
2018-03-29 14:00:00,19.14,19.15,19.07,19.1,76772.0,18.8856,18.8954,18.8165,18.8461,76772.0
2018-03-29 14:05:00,19.1,19.18,19.1,19.18,27600.0,18.8461,18.925,18.8461,18.925,27600.0
2018-03-29 14:10:00,19.18,19.24,19.18,19.2,177228.0,18.925,18.9842,18.925,18.9448,177228.0
2018-03-29 14:15:00,19.2,19.2,19.1,19.15,133116.0,18.9448,18.9448,18.8461,18.8954,133116.0
2018-03-29 14:20:00,19.16,19.18,19.08,19.08,51600.0,18.9053,18.925,18.8264,18.8264,51600.0
2018-03-29 14:25:00,19.1,19.2,19.1,19.18,71304.0,18.8461,18.9448,18.8461,18.925,71304.0
2018-03-29 14:30:00,19.21,19.26,19.2,19.26,91592.0,18.9546,19.004,18.9448,19.004,91592.0
2018-03-29 14:35:00,19.25,19.27,19.25,19.27,53100.0,18.9941,19.0138,18.9941,19.0138,53100.0
2018-03-29 14:40:00,19.25,19.32,19.23,19.31,131080.0,18.9941,19.0632,18.9744,19.0533,131080.0
2018-03-29 14:45:00,19.3,19.35,19.29,19.35,55684.0,19.0434,19.0928,19.0336,19.0928,55684.0
2018-03-29 14:50:00,19.34,19.35,19.3,19.33,56880.0,19.0829,19.0928,19.0434,19.073,56880.0
2018-03-29 14:55:00,19.35,19.36,19.3,19.3,58156.0,19.0928,19.1026,19.0434,19.0434,58156.0
2018-03-29 15:00:00,19.3,19.38,19.27,19.38,114224.0,19.0434,19.1224,19.0138,19.1224,114224.0
2018-03-29 15:05:00,19.38,19.41,19.38,19.39,98296.0,19.1224,19.152,19.1224,19.1322,98296.0
2018-03-29 15:10:00,19.38,19.41,19.36,19.36,132756.0,19.1224,19.152,19.1026,19.1026,132756.0
2018-03-29 15:15:00,19.36,19.38,19.32,19.32,140536.0,19.1026,19.1224,19.0632,19.0632,140536.0
2018-03-29 15:20:00,19.33,19.33,19.21,19.21,108784.0,19.073,19.073,18.9546,18.9546,108784.0
2018-03-29 15:25:00,19.21,19.21,19.13,19.21,163508.0,18.9546,18.9546,18.8757,18.9546,163508.0
2018-03-29 15:30:00,19.19,19.2,19.07,19.13,260196.0,18.9349,18.9448,18.8165,18.8757,260196.0
2018-03-29 15:35:00,19.09,19.12,19.05,19.11,259372.0,18.8362,18.8658,18.7968,18.856,259372.0
2018-03-29 15:40:00,19.13,19.16,19.09,19.11,117576.0,18.8757,18.9053,18.8362,18.856,117576.0
2018-03-29 15:45:00,19.1,19.23,19.1,19.23,214524.0,18.8461,18.9744,18.8461,18.9744,214524.0
2018-03-29 15:50:00,19.24,19.25,19.11,19.11,160832.0,18.9842,18.9941,18.856,18.856,160832.0
2018-03-29 15:55:00,19.11,19.12,19.06,19.06,258584.0,18.856,18.8658,18.8066,18.8066,258584.0
2018-04-02 09:30:00,18.77,18.85,18.71,18.82,362848.0,18.5205,18.5994,18.4613,18.5698,362848.0
2018-04-02 09:35:00,18.83,18.95,18.82,18.92,97828.0,18.5797,18.6981,18.5698,18.6685,97828.0
2018-04-02 09:40:00,18.88,18.89,18.75,18.75,134196.0,18.629,18.6389,18.5007,18.5007,134196.0
2018-04-02 09:45:00,18.73,18.73,18.61,18.63,354904.0,18.481,18.481,18.3626,18.3823,354904.0
2018-04-02 09:50:00,18.63,18.63,18.56,18.56,235780.0,18.3823,18.3823,18.3133,18.3133,235780.0
2018-04-02 09:55:00,18.56,18.61,18.53,18.59,139744.0,18.3133,18.3626,18.2837,18.3429,139744.0
2018-04-02 10:00:00,18.56,18.57,18.43,18.49,165816.0,18.3133,18.3231,18.185,18.2442,165816.0
2018-04-02 10:05:00,18.53,18.55,18.47,18.53,102324.0,18.2837,18.3034,18.2245,18.2837,102324.0
2018-04-02 10:10:00,18.53,18.56,18.42,18.43,91656.0,18.2837,18.3133,18.1751,18.185,91656.0
2018-04-02 10:15:00,18.42,18.5,18.42,18.46,104012.0,18.1751,18.2541,18.1751,18.2146,104012.0
2018-04-02 10:20:00,18.47,18.5,18.4,18.49,85556.0,18.2245,18.2541,18.1554,18.2442,85556.0
2018-04-02 10:25:00,18.48,18.48,18.36,18.39,101604.0,18.2343,18.2343,18.1159,18.1455,101604.0
2018-04-02 10:30:00,18.37,18.39,18.31,18.32,153600.0,18.1258,18.1455,18.0666,18.0765,153600.0
2018-04-02 10:35:00,18.31,18.35,18.27,18.33,192036.0,18.0666,18.1061,18.0271,18.0863,192036.0
2018-04-02 10:40:00,18.38,18.43,18.36,18.39,117668.0,18.1357,18.185,18.1159,18.1455,117668.0
2018-04-02 10:45:00,18.38,18.4,18.32,18.39,79672.0,18.1357,18.1554,18.0765,18.1455,79672.0
2018-04-02 10:50:00,18.39,18.4,18.28,18.28,115940.0,18.1455,18.1554,18.037,18.037,115940.0
2018-04-02 10:55:00,18.3,18.32,18.22,18.25,132248.0,18.0567,18.0765,17.9778,18.0074,132248.0
2018-04-02 11:00:00,18.24,18.24,18.17,18.18,161452.0,17.9975,17.9975,17.9285,17.9383,161452.0
2018-04-02 11:05:00,18.16,18.16,18.04,18.12,238504.0,17.9186,17.9186,17.8002,17.8791,238504.0
2018-04-02 11:10:00,18.14,18.17,18.11,18.12,196868.0,17.8989,17.9285,17.8693,17.8791,196868.0
2018-04-02 11:15:00,18.1,18.2,18.08,18.17,278192.0,17.8594,17.9581,17.8396,17.9285,278192.0
2018-04-02 11:20:00,18.18,18.21,18.11,18.18,116652.0,17.9383,17.9679,17.8693,17.9383,116652.0
2018-04-02 11:25:00,18.18,18.22,18.11,18.22,155424.0,17.9383,17.9778,17.8693,17.9778,155424.0
2018-04-02 11:30:00,18.21,18.22,18.1,18.1,65960.0,17.9679,17.9778,17.8594,17.8594,65960.0
2018-04-02 11:35:00,18.11,18.11,17.86,17.91,441816.0,17.8693,17.8693,17.6226,17.6719,441816.0
2018-04-02 11:40:00,17.91,17.95,17.78,17.9,215708.0,17.6719,17.7114,17.5436,17.662,215708.0
2018-04-02 11:45:00,17.9,17.99,17.84,17.95,111520.0,17.662,17.7508,17.6028,17.7114,111520.0
2018-04-02 11:50:00,17.94,17.99,17.89,17.93,50980.0,17.7015,17.7508,17.6522,17.6916,50980.0
2018-04-02 11:55:00,17.95,18.04,17.91,17.93,104408.0,17.7114,17.8002,17.6719,17.6916,104408.0
2018-04-02 12:00:00,17.93,17.98,17.87,17.97,88880.0,17.6916,17.741,17.6324,17.7311,88880.0
2018-04-02 12:05:00,17.97,17.97,17.83,17.91,154644.0,17.7311,17.7311,17.593,17.6719,154644.0
2018-04-02 12:10:00,17.9,17.95,17.82,17.91,107436.0,17.662,17.7114,17.5831,17.6719,107436.0
2018-04-02 12:15:00,17.95,18.01,17.87,18.0,107744.0,17.7114,17.7706,17.6324,17.7607,107744.0
2018-04-02 12:20:00,17.98,18.03,17.97,17.99,319248.0,17.741,17.7903,17.7311,17.7508,319248.0
2018-04-02 12:25:00,17.99,18.06,17.96,18.02,123520.0,17.7508,17.8199,17.7212,17.7804,123520.0
2018-04-02 12:30:00,18.02,18.12,18.02,18.09,139804.0,17.7804,17.8791,17.7804,17.8495,139804.0
2018-04-02 12:35:00,18.11,18.16,18.07,18.07,65204.0,17.8693,17.9186,17.8298,17.8298,65204.0
2018-04-02 12:40:00,18.08,18.21,18.03,18.2,183128.0,17.8396,17.9679,17.7903,17.9581,183128.0
2018-04-02 12:45:00,18.17,18.2,18.13,18.18,62068.0,17.9285,17.9581,17.889,17.9383,62068.0
2018-04-02 12:50:00,18.16,18.16,18.08,18.08,58932.0,17.9186,17.9186,17.8396,17.8396,58932.0
2018-04-02 12:55:00,18.09,18.1,18.02,18.06,68336.0,17.8495,17.8594,17.7804,17.8199,68336.0
2018-04-02 13:00:00,18.09,18.11,17.97,17.99,108184.0,17.8495,17.8693,17.7311,17.7508,108184.0
2018-04-02 13:05:00,18.0,18.03,17.93,17.94,35040.0,17.7607,17.7903,17.6916,17.7015,35040.0
2018-04-02 13:10:00,17.93,17.99,17.9,17.9,66732.0,17.6916,17.7508,17.662,17.662,66732.0
2018-04-02 13:15:00,17.92,17.96,17.88,17.89,65152.0,17.6818,17.7212,17.6423,17.6522,65152.0
2018-04-02 13:20:00,17.89,17.91,17.84,17.88,56564.0,17.6522,17.6719,17.6028,17.6423,56564.0
2018-04-02 13:25:00,17.86,17.87,17.79,17.81,72280.0,17.6226,17.6324,17.5535,17.5732,72280.0
2018-04-02 13:30:00,17.8,17.89,17.8,17.86,88012.0,17.5634,17.6522,17.5634,17.6226,88012.0
2018-04-02 13:35:00,17.9,17.93,17.87,17.87,103672.0,17.662,17.6916,17.6324,17.6324,103672.0
2018-04-02 13:40:00,17.84,17.86,17.74,17.76,148984.0,17.6028,17.6226,17.5042,17.5239,148984.0
2018-04-02 13:45:00,17.75,17.79,17.71,17.74,70196.0,17.514,17.5535,17.4746,17.5042,70196.0
2018-04-02 13:50:00,17.77,17.82,17.74,17.75,134772.0,17.5338,17.5831,17.5042,17.514,134772.0
2018-04-02 13:55:00,17.75,17.77,17.7,17.7,122492.0,17.514,17.5338,17.4647,17.4647,122492.0
2018-04-02 14:00:00,17.69,17.69,17.59,17.62,204116.0,17.4548,17.4548,17.3562,17.3858,204116.0
2018-04-02 14:05:00,17.6,17.71,17.56,17.7,163316.0,17.366,17.4746,17.3266,17.4647,163316.0
2018-04-02 14:10:00,17.67,17.73,17.62,17.7,134092.0,17.4351,17.4943,17.3858,17.4647,134092.0
2018-04-02 14:15:00,17.71,17.76,17.67,17.74,67516.0,17.4746,17.5239,17.4351,17.5042,67516.0
2018-04-02 14:20:00,17.74,17.8,17.74,17.77,97360.0,17.5042,17.5634,17.5042,17.5338,97360.0
2018-04-02 14:25:00,17.74,17.74,17.64,17.66,72596.0,17.5042,17.5042,17.4055,17.4252,72596.0
2018-04-02 14:30:00,17.66,17.78,17.63,17.77,153844.0,17.4252,17.5436,17.3956,17.5338,153844.0
2018-04-02 14:35:00,17.75,17.77,17.63,17.66,139228.0,17.514,17.5338,17.3956,17.4252,139228.0
2018-04-02 14:40:00,17.64,17.65,17.56,17.6,164332.0,17.4055,17.4154,17.3266,17.366,164332.0
2018-04-02 14:45:00,17.6,17.71,17.58,17.7,63648.0,17.366,17.4746,17.3463,17.4647,63648.0
2018-04-02 14:50:00,17.7,17.82,17.7,17.81,176828.0,17.4647,17.5831,17.4647,17.5732,176828.0
2018-04-02 14:55:00,17.79,17.81,17.73,17.79,183948.0,17.5535,17.5732,17.4943,17.5535,183948.0
2018-04-02 15:00:00,17.8,17.85,17.74,17.8,163600.0,17.5634,17.6127,17.5042,17.5634,163600.0
2018-04-02 15:05:00,17.78,17.8,17.73,17.77,39712.0,17.5436,17.5634,17.4943,17.5338,39712.0
2018-04-02 15:10:00,17.76,17.91,17.75,17.88,80192.0,17.5239,17.6719,17.514,17.6423,80192.0
2018-04-02 15:15:00,17.89,17.92,17.86,17.92,73160.0,17.6522,17.6818,17.6226,17.6818,73160.0
2018-04-02 15:20:00,17.93,17.95,17.77,17.78,230532.0,17.6916,17.7114,17.5338,17.5436,230532.0
2018-04-02 15:25:00,17.77,17.77,17.73,17.76,111400.0,17.5338,17.5338,17.4943,17.5239,111400.0
2018-04-02 15:30:00,17.77,17.82,17.65,17.65,361140.0,17.5338,17.5831,17.4154,17.4154,361140.0
2018-04-02 15:35:00,17.68,17.77,17.68,17.7,128172.0,17.445,17.5338,17.445,17.4647,128172.0
2018-04-02 15:40:00,17.7,17.78,17.68,17.78,88036.0,17.4647,17.5436,17.445,17.5436,88036.0
2018-04-02 15:45:00,17.81,17.92,17.81,17.91,243312.0,17.5732,17.6818,17.5732,17.6719,243312.0
2018-04-02 15:50:00,17.91,18.07,17.91,18.06,356960.0,17.6719,17.8298,17.6719,17.8199,356960.0
2018-04-02 15:55:00,18.05,18.05,17.89,17.95,387028.0,17.81,17.81,17.6522,17.7114,387028.0
2018-04-03 09:30:00,18.28,18.31,18.16,18.19,534176.0,18.037,18.0666,17.9186,17.9482,534176.0
2018-04-03 09:35:00,18.17,18.3,18.17,18.3,318120.0,17.9285,18.0567,17.9285,18.0567,318120.0
2018-04-03 09:40:00,18.3,18.34,18.21,18.21,353736.0,18.0567,18.0962,17.9679,17.9679,353736.0
2018-04-03 09:45:00,18.21,18.3,18.21,18.25,155000.0,17.9679,18.0567,17.9679,18.0074,155000.0
2018-04-03 09:50:00,18.23,18.23,18.1,18.15,188260.0,17.9877,17.9877,17.8594,17.9087,188260.0
2018-04-03 09:55:00,18.15,18.17,18.02,18.04,206484.0,17.9087,17.9285,17.7804,17.8002,206484.0
2018-04-03 10:00:00,18.04,18.04,17.96,18.0,190096.0,17.8002,17.8002,17.7212,17.7607,190096.0
2018-04-03 10:05:00,17.99,17.99,17.83,17.88,181704.0,17.7508,17.7508,17.593,17.6423,181704.0
2018-04-03 10:10:00,17.88,17.88,17.77,17.8,202740.0,17.6423,17.6423,17.5338,17.5634,202740.0
2018-04-03 10:15:00,17.8,17.84,17.71,17.73,244880.0,17.5634,17.6028,17.4746,17.4943,244880.0
2018-04-03 10:20:00,17.73,17.83,17.7,17.8,393740.0,17.4943,17.593,17.4647,17.5634,393740.0
2018-04-03 10:25:00,17.77,17.91,17.75,17.91,280224.0,17.5338,17.6719,17.514,17.6719,280224.0
2018-04-03 10:30:00,17.91,18.0,17.89,18.0,227196.0,17.6719,17.7607,17.6522,17.7607,227196.0
2018-04-03 10:35:00,18.0,18.0,17.9,17.91,121600.0,17.7607,17.7607,17.662,17.6719,121600.0
2018-04-03 10:40:00,17.91,17.99,17.91,17.94,207356.0,17.6719,17.7508,17.6719,17.7015,207356.0
2018-04-03 10:45:00,17.93,18.08,17.93,18.02,434300.0,17.6916,17.8396,17.6916,17.7804,434300.0
2018-04-03 10:50:00,18.01,18.08,17.99,18.01,155224.0,17.7706,17.8396,17.7508,17.7706,155224.0
2018-04-03 10:55:00,18.02,18.22,18.02,18.17,423752.0,17.7804,17.9778,17.7804,17.9285,423752.0
2018-04-03 11:00:00,18.17,18.32,18.17,18.27,419904.0,17.9285,18.0765,17.9285,18.0271,419904.0
2018-04-03 11:05:00,18.28,18.42,18.26,18.38,353160.0,18.037,18.1751,18.0173,18.1357,353160.0
2018-04-03 11:10:00,18.36,18.38,18.26,18.27,226640.0,18.1159,18.1357,18.0173,18.0271,226640.0
2018-04-03 11:15:00,18.28,18.34,18.23,18.29,149568.0,18.037,18.0962,17.9877,18.0469,149568.0
2018-04-03 11:20:00,18.29,18.3,18.21,18.21,77744.0,18.0469,18.0567,17.9679,17.9679,77744.0
2018-04-03 11:25:00,18.2,18.3,18.2,18.25,179580.0,17.9581,18.0567,17.9581,18.0074,179580.0
2018-04-03 11:30:00,18.24,18.27,18.15,18.18,77032.0,17.9975,18.0271,17.9087,17.9383,77032.0
2018-04-03 11:35:00,18.19,18.19,18.08,18.11,213816.0,17.9482,17.9482,17.8396,17.8693,213816.0
2018-04-03 11:40:00,18.12,18.14,18.06,18.11,72200.0,17.8791,17.8989,17.8199,17.8693,72200.0
2018-04-03 11:45:00,18.13,18.16,18.03,18.03,60428.0,17.889,17.9186,17.7903,17.7903,60428.0
2018-04-03 11:50:00,18.02,18.02,17.95,17.99,334444.0,17.7804,17.7804,17.7114,17.7508,334444.0
2018-04-03 11:55:00,17.98,18.01,17.92,17.92,157588.0,17.741,17.7706,17.6818,17.6818,157588.0
2018-04-03 12:00:00,17.93,18.03,17.93,18.03,28280.0,17.6916,17.7903,17.6916,17.7903,28280.0
2018-04-03 12:05:00,18.04,18.06,18.02,18.06,55480.0,17.8002,17.8199,17.7804,17.8199,55480.0
2018-04-03 12:10:00,18.04,18.05,17.99,17.99,97760.0,17.8002,17.81,17.7508,17.7508,97760.0
2018-04-03 12:15:00,18.03,18.03,17.93,17.96,22400.0,17.7903,17.7903,17.6916,17.7212,22400.0
2018-04-03 12:20:00,17.97,17.97,17.86,17.86,60052.0,17.7311,17.7311,17.6226,17.6226,60052.0
2018-04-03 12:25:00,17.88,17.89,17.84,17.89,12228.0,17.6423,17.6522,17.6028,17.6522,12228.0
2018-04-03 12:30:00,17.89,17.97,17.88,17.94,113616.0,17.6522,17.7311,17.6423,17.7015,113616.0
2018-04-03 12:35:00,17.95,17.98,17.9,17.96,26760.0,17.7114,17.741,17.662,17.7212,26760.0
2018-04-03 12:40:00,17.95,18.05,17.95,18.02,72444.0,17.7114,17.81,17.7114,17.7804,72444.0
2018-04-03 12:45:00,18.02,18.03,17.94,17.94,67028.0,17.7804,17.7903,17.7015,17.7015,67028.0
2018-04-03 12:50:00,17.96,17.98,17.9,17.9,29200.0,17.7212,17.741,17.662,17.662,29200.0
2018-04-03 12:55:00,17.9,17.98,17.89,17.98,49600.0,17.662,17.741,17.6522,17.741,49600.0
2018-04-03 13:00:00,17.97,17.97,17.9,17.97,99616.0,17.7311,17.7311,17.662,17.7311,99616.0
2018-04-03 13:05:00,17.99,18.04,17.98,18.0,147108.0,17.7508,17.8002,17.741,17.7607,147108.0
2018-04-03 13:10:00,18.02,18.06,17.94,17.96,78880.0,17.7804,17.8199,17.7015,17.7212,78880.0
2018-04-03 13:15:00,17.94,18.04,17.94,18.04,61200.0,17.7015,17.8002,17.7015,17.8002,61200.0
2018-04-03 13:20:00,18.05,18.15,18.05,18.13,135456.0,17.81,17.9087,17.81,17.889,135456.0
2018-04-03 13:25:00,18.12,18.16,18.1,18.1,55200.0,17.8791,17.9186,17.8594,17.8594,55200.0
2018-04-03 13:30:00,18.13,18.15,18.09,18.09,45028.0,17.889,17.9087,17.8495,17.8495,45028.0
2018-04-03 13:35:00,18.08,18.09,18.06,18.06,11488.0,17.8396,17.8495,17.8199,17.8199,11488.0
2018-04-03 13:40:00,18.06,18.1,18.06,18.09,39076.0,17.8199,17.8594,17.8199,17.8495,39076.0
2018-04-03 13:45:00,18.09,18.1,18.01,18.02,44200.0,17.8495,17.8594,17.7706,17.7804,44200.0
2018-04-03 13:50:00,18.02,18.08,18.02,18.08,20228.0,17.7804,17.8396,17.7804,17.8396,20228.0
2018-04-03 13:55:00,18.12,18.15,18.11,18.13,36600.0,17.8791,17.9087,17.8693,17.889,36600.0
2018-04-03 14:00:00,18.12,18.12,18.08,18.12,61080.0,17.8791,17.8791,17.8396,17.8791,61080.0
2018-04-03 14:05:00,18.12,18.12,18.04,18.09,59564.0,17.8791,17.8791,17.8002,17.8495,59564.0
2018-04-03 14:10:00,18.08,18.08,18.02,18.04,74880.0,17.8396,17.8396,17.7804,17.8002,74880.0
2018-04-03 14:15:00,18.01,18.01,17.93,17.97,100588.0,17.7706,17.7706,17.6916,17.7311,100588.0
2018-04-03 14:20:00,17.96,18.0,17.96,18.0,36200.0,17.7212,17.7607,17.7212,17.7607,36200.0
2018-04-03 14:25:00,17.96,17.97,17.9,17.91,48932.0,17.7212,17.7311,17.662,17.6719,48932.0
2018-04-03 14:30:00,17.93,17.93,17.82,17.85,48592.0,17.6916,17.6916,17.5831,17.6127,48592.0
2018-04-03 14:35:00,17.84,17.91,17.83,17.91,32744.0,17.6028,17.6719,17.593,17.6719,32744.0
2018-04-03 14:40:00,17.9,17.91,17.81,17.81,42052.0,17.662,17.6719,17.5732,17.5732,42052.0
2018-04-03 14:45:00,17.8,18.14,17.8,18.11,288964.0,17.5634,17.8989,17.5634,17.8693,288964.0
2018-04-03 14:50:00,18.1,18.13,18.08,18.08,85960.0,17.8594,17.889,17.8396,17.8396,85960.0
2018-04-03 14:55:00,18.1,18.27,18.1,18.23,132076.0,17.8594,18.0271,17.8594,17.9877,132076.0
2018-04-03 15:00:00,18.2,18.36,18.2,18.32,97696.0,17.9581,18.1159,17.9581,18.0765,97696.0
2018-04-03 15:05:00,18.34,18.46,18.34,18.43,153108.0,18.0962,18.2146,18.0962,18.185,153108.0
2018-04-03 15:10:00,18.42,18.5,18.28,18.32,332188.0,18.1751,18.2541,18.037,18.0765,332188.0
2018-04-03 15:15:00,18.3,18.36,18.25,18.34,175216.0,18.0567,18.1159,18.0074,18.0962,175216.0
2018-04-03 15:20:00,18.37,18.38,18.29,18.32,56144.0,18.1258,18.1357,18.0469,18.0765,56144.0
2018-04-03 15:25:00,18.36,18.41,18.31,18.4,69104.0,18.1159,18.1653,18.0666,18.1554,69104.0
2018-04-03 15:30:00,18.4,18.4,18.26,18.27,115760.0,18.1554,18.1554,18.0173,18.0271,115760.0
2018-04-03 15:35:00,18.27,18.3,18.21,18.28,107864.0,18.0271,18.0567,17.9679,18.037,107864.0
2018-04-03 15:40:00,18.3,18.34,18.29,18.29,155576.0,18.0567,18.0962,18.0469,18.0469,155576.0
2018-04-03 15:45:00,18.3,18.38,18.26,18.27,74568.0,18.0567,18.1357,18.0173,18.0271,74568.0
2018-04-03 15:50:00,18.27,18.33,18.26,18.31,158912.0,18.0271,18.0863,18.0173,18.0666,158912.0
2018-04-03 15:55:00,18.3,18.36,18.3,18.35,243032.0,18.0567,18.1159,18.0567,18.1061,243032.0
2018-04-04 09:30:00,17.64,17.87,17.59,17.87,460932.0,17.4055,17.6324,17.3562,17.6324,460932.0
2018-04-04 09:35:00,17.88,17.95,17.84,17.86,316912.0,17.6423,17.7114,17.6028,17.6226,316912.0
2018-04-04 09:40:00,17.84,17.93,17.76,17.9,174876.0,17.6028,17.6916,17.5239,17.662,174876.0
2018-04-04 09:45:00,17.86,17.9,17.79,17.82,122068.0,17.6226,17.662,17.5535,17.5831,122068.0
2018-04-04 09:50:00,17.83,17.9,17.77,17.88,207984.0,17.593,17.662,17.5338,17.6423,207984.0
2018-04-04 09:55:00,17.9,17.94,17.86,17.91,116672.0,17.662,17.7015,17.6226,17.6719,116672.0
2018-04-04 10:00:00,17.91,17.91,17.77,17.87,133132.0,17.6719,17.6719,17.5338,17.6324,133132.0
2018-04-04 10:05:00,17.88,17.95,17.8,17.9,197104.0,17.6423,17.7114,17.5634,17.662,197104.0
2018-04-04 10:10:00,17.9,18.01,17.89,17.93,115512.0,17.662,17.7706,17.6522,17.6916,115512.0
2018-04-04 10:15:00,17.94,17.98,17.89,17.94,131332.0,17.7015,17.741,17.6522,17.7015,131332.0
2018-04-04 10:20:00,17.91,17.92,17.83,17.91,82104.0,17.6719,17.6818,17.593,17.6719,82104.0
2018-04-04 10:25:00,17.88,17.93,17.87,17.89,99828.0,17.6423,17.6916,17.6324,17.6522,99828.0
2018-04-04 10:30:00,17.9,17.92,17.8,17.8,81092.0,17.662,17.6818,17.5634,17.5634,81092.0
2018-04-04 10:35:00,17.8,17.83,17.75,17.83,126636.0,17.5634,17.593,17.514,17.593,126636.0
2018-04-04 10:40:00,17.84,17.88,17.81,17.84,114508.0,17.6028,17.6423,17.5732,17.6028,114508.0
2018-04-04 10:45:00,17.83,18.06,17.83,18.06,434372.0,17.593,17.8199,17.593,17.8199,434372.0
2018-04-04 10:50:00,18.06,18.07,18.0,18.02,109132.0,17.8199,17.8298,17.7607,17.7804,109132.0
2018-04-04 10:55:00,18.04,18.12,18.02,18.11,262244.0,17.8002,17.8791,17.7804,17.8693,262244.0
2018-04-04 11:00:00,18.1,18.11,18.04,18.06,136132.0,17.8594,17.8693,17.8002,17.8199,136132.0
2018-04-04 11:05:00,18.05,18.06,17.98,17.99,75496.0,17.81,17.8199,17.741,17.7508,75496.0
2018-04-04 11:10:00,18.0,18.06,18.0,18.0,48312.0,17.7607,17.8199,17.7607,17.7607,48312.0
2018-04-04 11:15:00,18.0,18.18,18.0,18.16,96720.0,17.7607,17.9383,17.7607,17.9186,96720.0
2018-04-04 11:20:00,18.17,18.28,18.17,18.27,119388.0,17.9285,18.037,17.9285,18.0271,119388.0
2018-04-04 11:25:00,18.25,18.28,18.22,18.23,94716.0,18.0074,18.037,17.9778,17.9877,94716.0
2018-04-04 11:30:00,18.22,18.39,18.21,18.33,390528.0,17.9778,18.1455,17.9679,18.0863,390528.0
2018-04-04 11:35:00,18.33,18.35,18.27,18.3,114592.0,18.0863,18.1061,18.0271,18.0567,114592.0
2018-04-04 11:40:00,18.3,18.32,18.24,18.25,70704.0,18.0567,18.0765,17.9975,18.0074,70704.0
2018-04-04 11:45:00,18.27,18.34,18.24,18.3,164092.0,18.0271,18.0962,17.9975,18.0567,164092.0
2018-04-04 11:50:00,18.28,18.28,18.22,18.25,110324.0,18.037,18.037,17.9778,18.0074,110324.0
2018-04-04 11:55:00,18.27,18.33,18.26,18.31,36776.0,18.0271,18.0863,18.0173,18.0666,36776.0
2018-04-04 12:00:00,18.32,18.33,18.27,18.32,28020.0,18.0765,18.0863,18.0271,18.0765,28020.0
2018-04-04 12:05:00,18.31,18.43,18.28,18.42,193364.0,18.0666,18.185,18.037,18.1751,193364.0
2018-04-04 12:10:00,18.42,18.49,18.42,18.45,245188.0,18.1751,18.2442,18.1751,18.2047,245188.0
2018-04-04 12:15:00,18.44,18.45,18.41,18.43,83912.0,18.1949,18.2047,18.1653,18.185,83912.0
2018-04-04 12:20:00,18.43,18.51,18.38,18.49,331400.0,18.185,18.2639,18.1357,18.2442,331400.0
2018-04-04 12:25:00,18.48,18.5,18.45,18.46,69232.0,18.2343,18.2541,18.2047,18.2146,69232.0
2018-04-04 12:30:00,18.5,18.5,18.39,18.41,184188.0,18.2541,18.2541,18.1455,18.1653,184188.0
2018-04-04 12:35:00,18.46,18.53,18.46,18.49,156128.0,18.2146,18.2837,18.2146,18.2442,156128.0
2018-04-04 12:40:00,18.49,18.52,18.44,18.51,88664.0,18.2442,18.2738,18.1949,18.2639,88664.0
2018-04-04 12:45:00,18.52,18.55,18.46,18.46,143212.0,18.2738,18.3034,18.2146,18.2146,143212.0
2018-04-04 12:50:00,18.46,18.46,18.38,18.42,69196.0,18.2146,18.2146,18.1357,18.1751,69196.0
2018-04-04 12:55:00,18.4,18.45,18.4,18.42,43880.0,18.1554,18.2047,18.1554,18.1751,43880.0
2018-04-04 13:00:00,18.39,18.4,18.34,18.34,71464.0,18.1455,18.1554,18.0962,18.0962,71464.0
2018-04-04 13:05:00,18.35,18.39,18.29,18.3,144752.0,18.1061,18.1455,18.0469,18.0567,144752.0
2018-04-04 13:10:00,18.31,18.31,18.25,18.31,186508.0,18.0666,18.0666,18.0074,18.0666,186508.0
2018-04-04 13:15:00,18.3,18.31,18.25,18.25,91816.0,18.0567,18.0666,18.0074,18.0074,91816.0
2018-04-04 13:20:00,18.25,18.26,18.18,18.2,170052.0,18.0074,18.0173,17.9383,17.9581,170052.0
2018-04-04 13:25:00,18.2,18.24,18.15,18.24,134108.0,17.9581,17.9975,17.9087,17.9975,134108.0
2018-04-04 13:30:00,18.23,18.24,18.2,18.23,78052.0,17.9877,17.9975,17.9581,17.9877,78052.0
2018-04-04 13:35:00,18.22,18.3,18.22,18.28,94384.0,17.9778,18.0567,17.9778,18.037,94384.0
2018-04-04 13:40:00,18.32,18.35,18.31,18.34,100980.0,18.0765,18.1061,18.0666,18.0962,100980.0
2018-04-04 13:45:00,18.34,18.34,18.25,18.27,47864.0,18.0962,18.0962,18.0074,18.0271,47864.0
2018-04-04 13:50:00,18.27,18.27,18.25,18.25,47836.0,18.0271,18.0271,18.0074,18.0074,47836.0
2018-04-04 13:55:00,18.26,18.31,18.25,18.31,126800.0,18.0173,18.0666,18.0074,18.0666,126800.0
2018-04-04 14:00:00,18.33,18.35,18.3,18.33,71200.0,18.0863,18.1061,18.0567,18.0863,71200.0
2018-04-04 14:05:00,18.36,18.43,18.36,18.41,123560.0,18.1159,18.185,18.1159,18.1653,123560.0
2018-04-04 14:10:00,18.43,18.48,18.41,18.47,153160.0,18.185,18.2343,18.1653,18.2245,153160.0
2018-04-04 14:15:00,18.48,18.58,18.48,18.55,427344.0,18.2343,18.333,18.2343,18.3034,427344.0
2018-04-04 14:20:00,18.55,18.61,18.55,18.58,221260.0,18.3034,18.3626,18.3034,18.333,221260.0
2018-04-04 14:25:00,18.6,18.64,18.56,18.64,268376.0,18.3527,18.3922,18.3133,18.3922,268376.0
2018-04-04 14:30:00,18.62,18.68,18.6,18.61,405752.0,18.3725,18.4317,18.3527,18.3626,405752.0
2018-04-04 14:35:00,18.59,18.6,18.52,18.54,332980.0,18.3429,18.3527,18.2738,18.2935,332980.0
2018-04-04 14:40:00,18.55,18.68,18.53,18.66,232644.0,18.3034,18.4317,18.2837,18.4119,232644.0
2018-04-04 14:45:00,18.67,18.68,18.61,18.61,114932.0,18.4218,18.4317,18.3626,18.3626,114932.0
2018-04-04 14:50:00,18.63,18.67,18.63,18.64,84644.0,18.3823,18.4218,18.3823,18.3922,84644.0
2018-04-04 14:55:00,18.64,18.71,18.63,18.7,144264.0,18.3922,18.4613,18.3823,18.4514,144264.0
2018-04-04 15:00:00,18.68,18.76,18.68,18.74,234424.0,18.4317,18.5106,18.4317,18.4909,234424.0
2018-04-04 15:05:00,18.74,18.78,18.71,18.78,126152.0,18.4909,18.5303,18.4613,18.5303,126152.0
2018-04-04 15:10:00,18.78,18.78,18.7,18.7,73552.0,18.5303,18.5303,18.4514,18.4514,73552.0
2018-04-04 15:15:00,18.7,18.72,18.65,18.65,64984.0,18.4514,18.4711,18.4021,18.4021,64984.0
2018-04-04 15:20:00,18.67,18.8,18.66,18.79,216620.0,18.4218,18.5501,18.4119,18.5402,216620.0
2018-04-04 15:25:00,18.78,18.85,18.77,18.85,199132.0,18.5303,18.5994,18.5205,18.5994,199132.0
2018-04-04 15:30:00,18.85,18.89,18.83,18.85,305848.0,18.5994,18.6389,18.5797,18.5994,305848.0
2018-04-04 15:35:00,18.85,18.91,18.85,18.89,116872.0,18.5994,18.6586,18.5994,18.6389,116872.0
2018-04-04 15:40:00,18.89,18.92,18.86,18.87,74536.0,18.6389,18.6685,18.6093,18.6191,74536.0
2018-04-04 15:45:00,18.9,18.93,18.86,18.92,331660.0,18.6487,18.6783,18.6093,18.6685,331660.0
2018-04-04 15:50:00,18.93,19.03,18.93,19.0,235788.0,18.6783,18.777,18.6783,18.7474,235788.0
2018-04-04 15:55:00,19.01,19.03,18.92,18.92,347376.0,18.7573,18.777,18.6685,18.6685,347376.0
2018-04-05 09:30:00,19.29,19.35,19.2,19.35,413992.0,19.0336,19.0928,18.9448,19.0928,413992.0
2018-04-05 09:35:00,19.36,19.36,19.15,19.16,721572.0,19.1026,19.1026,18.8954,18.9053,721572.0
2018-04-05 09:40:00,19.15,19.23,19.14,19.18,264776.0,18.8954,18.9744,18.8856,18.925,264776.0
2018-04-05 09:45:00,19.2,19.2,19.06,19.09,257276.0,18.9448,18.9448,18.8066,18.8362,257276.0
2018-04-05 09:50:00,19.09,19.15,19.04,19.14,230604.0,18.8362,18.8954,18.7869,18.8856,230604.0
2018-04-05 09:55:00,19.14,19.21,19.11,19.2,153324.0,18.8856,18.9546,18.856,18.9448,153324.0
2018-04-05 10:00:00,19.21,19.21,19.11,19.13,110340.0,18.9546,18.9546,18.856,18.8757,110340.0
2018-04-05 10:05:00,19.16,19.24,19.16,19.19,226476.0,18.9053,18.9842,18.9053,18.9349,226476.0
2018-04-05 10:10:00,19.2,19.23,19.14,19.19,77240.0,18.9448,18.9744,18.8856,18.9349,77240.0
2018-04-05 10:15:00,19.19,19.19,19.1,19.11,124908.0,18.9349,18.9349,18.8461,18.856,124908.0
2018-04-05 10:20:00,19.11,19.11,19.07,19.09,62656.0,18.856,18.856,18.8165,18.8362,62656.0
2018-04-05 10:25:00,19.09,19.11,19.04,19.08,101204.0,18.8362,18.856,18.7869,18.8264,101204.0
2018-04-05 10:30:00,19.08,19.16,19.08,19.11,162488.0,18.8264,18.9053,18.8264,18.856,162488.0
2018-04-05 10:35:00,19.1,19.13,19.06,19.08,64448.0,18.8461,18.8757,18.8066,18.8264,64448.0
2018-04-05 10:40:00,19.08,19.11,19.06,19.11,120484.0,18.8264,18.856,18.8066,18.856,120484.0
2018-04-05 10:45:00,19.13,19.14,19.03,19.09,235596.0,18.8757,18.8856,18.777,18.8362,235596.0
2018-04-05 10:50:00,19.07,19.12,19.07,19.1,72972.0,18.8165,18.8658,18.8165,18.8461,72972.0
2018-04-05 10:55:00,19.13,19.17,19.12,19.12,162944.0,18.8757,18.9152,18.8658,18.8658,162944.0
2018-04-05 11:00:00,19.14,19.22,19.13,19.22,137236.0,18.8856,18.9645,18.8757,18.9645,137236.0
2018-04-05 11:05:00,19.22,19.3,19.22,19.28,231840.0,18.9645,19.0434,18.9645,19.0237,231840.0
2018-04-05 11:10:00,19.29,19.32,19.26,19.26,196332.0,19.0336,19.0632,19.004,19.004,196332.0
2018-04-05 11:15:00,19.26,19.27,19.21,19.23,123448.0,19.004,19.0138,18.9546,18.9744,123448.0
2018-04-05 11:20:00,19.24,19.31,19.24,19.31,32904.0,18.9842,19.0533,18.9842,19.0533,32904.0
2018-04-05 11:25:00,19.3,19.3,19.27,19.27,139112.0,19.0434,19.0434,19.0138,19.0138,139112.0
2018-04-05 11:30:00,19.25,19.34,19.25,19.34,115524.0,18.9941,19.0829,18.9941,19.0829,115524.0
2018-04-05 11:35:00,19.34,19.34,19.31,19.32,25000.0,19.0829,19.0829,19.0533,19.0632,25000.0
2018-04-05 11:40:00,19.32,19.33,19.29,19.3,101200.0,19.0632,19.073,19.0336,19.0434,101200.0
2018-04-05 11:45:00,19.3,19.3,19.24,19.25,210872.0,19.0434,19.0434,18.9842,18.9941,210872.0
2018-04-05 11:50:00,19.25,19.3,19.24,19.28,52400.0,18.9941,19.0434,18.9842,19.0237,52400.0
2018-04-05 11:55:00,19.26,19.32,19.24,19.31,349616.0,19.004,19.0632,18.9842,19.0533,349616.0
2018-04-05 12:00:00,19.31,19.31,19.26,19.27,82380.0,19.0533,19.0533,19.004,19.0138,82380.0
2018-04-05 12:05:00,19.28,19.28,19.22,19.22,171016.0,19.0237,19.0237,18.9645,18.9645,171016.0
2018-04-05 12:10:00,19.23,19.24,19.19,19.23,70952.0,18.9744,18.9842,18.9349,18.9744,70952.0
2018-04-05 12:15:00,19.22,19.22,19.13,19.16,134608.0,18.9645,18.9645,18.8757,18.9053,134608.0
2018-04-05 12:20:00,19.16,19.16,19.1,19.1,30280.0,18.9053,18.9053,18.8461,18.8461,30280.0
2018-04-05 12:25:00,19.13,19.17,19.11,19.15,140372.0,18.8757,18.9152,18.856,18.8954,140372.0
2018-04-05 12:30:00,19.17,19.17,19.09,19.14,67464.0,18.9152,18.9152,18.8362,18.8856,67464.0
2018-04-05 12:35:00,19.13,19.16,19.11,19.16,59548.0,18.8757,18.9053,18.856,18.9053,59548.0
2018-04-05 12:40:00,19.18,19.18,19.11,19.12,61888.0,18.925,18.925,18.856,18.8658,61888.0
2018-04-05 12:45:00,19.12,19.17,19.12,19.17,54364.0,18.8658,18.9152,18.8658,18.9152,54364.0
2018-04-05 12:50:00,19.18,19.18,19.15,19.17,24448.0,18.925,18.925,18.8954,18.9152,24448.0
2018-04-05 12:55:00,19.18,19.21,19.18,19.21,145364.0,18.925,18.9546,18.925,18.9546,145364.0
2018-04-05 13:00:00,19.21,19.26,19.21,19.23,127212.0,18.9546,19.004,18.9546,18.9744,127212.0
2018-04-05 13:05:00,19.24,19.25,19.22,19.22,76528.0,18.9842,18.9941,18.9645,18.9645,76528.0
2018-04-05 13:10:00,19.21,19.21,19.16,19.17,39200.0,18.9546,18.9546,18.9053,18.9152,39200.0
2018-04-05 13:15:00,19.17,19.17,19.1,19.1,47100.0,18.9152,18.9152,18.8461,18.8461,47100.0
2018-04-05 13:20:00,19.1,19.11,18.96,18.98,239928.0,18.8461,18.856,18.708,18.7277,239928.0
2018-04-05 13:25:00,19.0,19.02,18.97,19.02,98320.0,18.7474,18.7672,18.7178,18.7672,98320.0
2018-04-05 13:30:00,19.0,19.05,18.99,19.04,122172.0,18.7474,18.7968,18.7376,18.7869,122172.0
2018-04-05 13:35:00,19.05,19.08,18.99,18.99,259692.0,18.7968,18.8264,18.7376,18.7376,259692.0
2018-04-05 13:40:00,18.98,18.98,18.86,18.88,318604.0,18.7277,18.7277,18.6093,18.629,318604.0
2018-04-05 13:45:00,18.89,18.99,18.89,18.98,150028.0,18.6389,18.7376,18.6389,18.7277,150028.0
2018-04-05 13:50:00,18.97,19.04,18.97,19.0,313632.0,18.7178,18.7869,18.7178,18.7474,313632.0
2018-04-05 13:55:00,18.99,19.04,18.98,19.0,133148.0,18.7376,18.7869,18.7277,18.7474,133148.0
2018-04-05 14:00:00,19.04,19.1,19.01,19.07,184604.0,18.7869,18.8461,18.7573,18.8165,184604.0
2018-04-05 14:05:00,19.05,19.06,18.99,18.99,80596.0,18.7968,18.8066,18.7376,18.7376,80596.0
2018-04-05 14:10:00,19.0,19.05,19.0,19.0,74620.0,18.7474,18.7968,18.7474,18.7474,74620.0
2018-04-05 14:15:00,19.02,19.1,19.01,19.07,242224.0,18.7672,18.8461,18.7573,18.8165,242224.0
2018-04-05 14:20:00,19.08,19.09,19.03,19.05,84840.0,18.8264,18.8362,18.777,18.7968,84840.0
2018-04-05 14:25:00,19.03,19.07,19.01,19.04,49736.0,18.777,18.8165,18.7573,18.7869,49736.0
2018-04-05 14:30:00,19.06,19.11,19.04,19.1,118200.0,18.8066,18.856,18.7869,18.8461,118200.0
2018-04-05 14:35:00,19.13,19.13,19.09,19.11,126172.0,18.8757,18.8757,18.8362,18.856,126172.0
2018-04-05 14:40:00,19.1,19.15,19.06,19.14,105644.0,18.8461,18.8954,18.8066,18.8856,105644.0
2018-04-05 14:45:00,19.15,19.19,19.15,19.18,116420.0,18.8954,18.9349,18.8954,18.925,116420.0
2018-04-05 14:50:00,19.18,19.19,19.16,19.18,77944.0,18.925,18.9349,18.9053,18.925,77944.0
2018-04-05 14:55:00,19.18,19.19,19.15,19.18,53600.0,18.925,18.9349,18.8954,18.925,53600.0
2018-04-05 15:00:00,19.19,19.19,19.15,19.15,33720.0,18.9349,18.9349,18.8954,18.8954,33720.0
2018-04-05 15:05:00,19.16,19.25,19.16,19.25,52864.0,18.9053,18.9941,18.9053,18.9941,52864.0
2018-04-05 15:10:00,19.25,19.28,19.24,19.25,149724.0,18.9941,19.0237,18.9842,18.9941,149724.0
2018-04-05 15:15:00,19.25,19.26,19.23,19.25,36184.0,18.9941,19.004,18.9744,18.9941,36184.0
2018-04-05 15:20:00,19.26,19.27,19.23,19.24,74224.0,19.004,19.0138,18.9744,18.9842,74224.0
2018-04-05 15:25:00,19.24,19.24,19.18,19.2,125948.0,18.9842,18.9842,18.925,18.9448,125948.0
2018-04-05 15:30:00,19.21,19.21,19.1,19.11,126876.0,18.9546,18.9546,18.8461,18.856,126876.0
2018-04-05 15:35:00,19.11,19.12,19.05,19.06,213640.0,18.856,18.8658,18.7968,18.8066,213640.0
2018-04-05 15:40:00,19.06,19.18,19.06,19.16,128348.0,18.8066,18.925,18.8066,18.9053,128348.0
2018-04-05 15:45:00,19.17,19.22,19.17,19.22,72420.0,18.9152,18.9645,18.9152,18.9645,72420.0
2018-04-05 15:50:00,19.22,19.24,19.18,19.21,194236.0,18.9645,18.9842,18.925,18.9546,194236.0
2018-04-05 15:55:00,19.21,19.21,19.12,19.12,278532.0,18.9546,18.9546,18.8658,18.8658,278532.0
2018-04-06 09:30:00,18.73,18.87,18.65,18.82,424388.0,18.481,18.6191,18.4021,18.5698,424388.0
2018-04-06 09:35:00,18.85,19.04,18.85,19.02,284888.0,18.5994,18.7869,18.5994,18.7672,284888.0
2018-04-06 09:40:00,19.01,19.01,18.88,18.95,161172.0,18.7573,18.7573,18.629,18.6981,161172.0
2018-04-06 09:45:00,18.95,18.97,18.85,18.96,98236.0,18.6981,18.7178,18.5994,18.708,98236.0
2018-04-06 09:50:00,18.98,19.09,18.97,19.07,238188.0,18.7277,18.8362,18.7178,18.8165,238188.0
2018-04-06 09:55:00,19.05,19.05,18.99,19.0,180788.0,18.7968,18.7968,18.7376,18.7474,180788.0
2018-04-06 10:00:00,19.03,19.04,18.93,18.94,60096.0,18.777,18.7869,18.6783,18.6882,60096.0
2018-04-06 10:05:00,18.97,18.97,18.88,18.91,77400.0,18.7178,18.7178,18.629,18.6586,77400.0
2018-04-06 10:10:00,18.91,18.95,18.87,18.93,40192.0,18.6586,18.6981,18.6191,18.6783,40192.0
2018-04-06 10:15:00,18.93,18.98,18.9,18.98,96112.0,18.6783,18.7277,18.6487,18.7277,96112.0
2018-04-06 10:20:00,19.0,19.02,18.92,18.92,179760.0,18.7474,18.7672,18.6685,18.6685,179760.0
2018-04-06 10:25:00,18.94,19.0,18.89,18.9,122824.0,18.6882,18.7474,18.6389,18.6487,122824.0
2018-04-06 10:30:00,18.9,18.92,18.81,18.81,111988.0,18.6487,18.6685,18.5599,18.5599,111988.0
2018-04-06 10:35:00,18.81,18.86,18.78,18.84,79288.0,18.5599,18.6093,18.5303,18.5895,79288.0
2018-04-06 10:40:00,18.83,18.83,18.72,18.73,227776.0,18.5797,18.5797,18.4711,18.481,227776.0
2018-04-06 10:45:00,18.73,18.73,18.64,18.71,245560.0,18.481,18.481,18.3922,18.4613,245560.0
2018-04-06 10:50:00,18.7,18.74,18.67,18.67,95396.0,18.4514,18.4909,18.4218,18.4218,95396.0
2018-04-06 10:55:00,18.71,18.78,18.7,18.73,82800.0,18.4613,18.5303,18.4514,18.481,82800.0
2018-04-06 11:00:00,18.7,18.7,18.59,18.63,128032.0,18.4514,18.4514,18.3429,18.3823,128032.0
2018-04-06 11:05:00,18.64,18.69,18.6,18.68,73320.0,18.3922,18.4415,18.3527,18.4317,73320.0
2018-04-06 11:10:00,18.68,18.75,18.68,18.72,27732.0,18.4317,18.5007,18.4317,18.4711,27732.0
2018-04-06 11:15:00,18.71,18.76,18.68,18.72,47160.0,18.4613,18.5106,18.4317,18.4711,47160.0
2018-04-06 11:20:00,18.74,18.74,18.61,18.62,84008.0,18.4909,18.4909,18.3626,18.3725,84008.0
2018-04-06 11:25:00,18.64,18.73,18.64,18.71,40800.0,18.3922,18.481,18.3922,18.4613,40800.0
2018-04-06 11:30:00,18.73,18.78,18.71,18.76,62120.0,18.481,18.5303,18.4613,18.5106,62120.0
2018-04-06 11:35:00,18.75,18.83,18.74,18.82,85812.0,18.5007,18.5797,18.4909,18.5698,85812.0
2018-04-06 11:40:00,18.82,18.85,18.79,18.8,215740.0,18.5698,18.5994,18.5402,18.5501,215740.0
2018-04-06 11:45:00,18.78,18.79,18.71,18.71,48632.0,18.5303,18.5402,18.4613,18.4613,48632.0
2018-04-06 11:50:00,18.71,18.8,18.71,18.78,137008.0,18.4613,18.5501,18.4613,18.5303,137008.0
2018-04-06 11:55:00,18.8,18.88,18.79,18.86,160852.0,18.5501,18.629,18.5402,18.6093,160852.0
2018-04-06 12:00:00,18.82,18.84,18.77,18.77,54400.0,18.5698,18.5895,18.5205,18.5205,54400.0
2018-04-06 12:05:00,18.76,18.86,18.76,18.79,116000.0,18.5106,18.6093,18.5106,18.5402,116000.0
2018-04-06 12:10:00,18.79,18.79,18.71,18.71,61068.0,18.5402,18.5402,18.4613,18.4613,61068.0
2018-04-06 12:15:00,18.73,18.74,18.68,18.68,48000.0,18.481,18.4909,18.4317,18.4317,48000.0
2018-04-06 12:20:00,18.65,18.67,18.64,18.66,171640.0,18.4021,18.4218,18.3922,18.4119,171640.0
2018-04-06 12:25:00,18.68,18.68,18.6,18.61,53800.0,18.4317,18.4317,18.3527,18.3626,53800.0
2018-04-06 12:30:00,18.61,18.7,18.6,18.66,122944.0,18.3626,18.4514,18.3527,18.4119,122944.0
2018-04-06 12:35:00,18.67,18.75,18.65,18.71,94612.0,18.4218,18.5007,18.4021,18.4613,94612.0
2018-04-06 12:40:00,18.72,18.8,18.72,18.75,118180.0,18.4711,18.5501,18.4711,18.5007,118180.0
2018-04-06 12:45:00,18.75,18.79,18.74,18.75,52800.0,18.5007,18.5402,18.4909,18.5007,52800.0
2018-04-06 12:50:00,18.75,18.79,18.73,18.79,88600.0,18.5007,18.5402,18.481,18.5402,88600.0
2018-04-06 12:55:00,18.8,18.86,18.8,18.84,68332.0,18.5501,18.6093,18.5501,18.5895,68332.0
2018-04-06 13:00:00,18.84,18.84,18.74,18.76,76276.0,18.5895,18.5895,18.4909,18.5106,76276.0
2018-04-06 13:05:00,18.74,18.74,18.68,18.71,116300.0,18.4909,18.4909,18.4317,18.4613,116300.0
2018-04-06 13:10:00,18.67,18.7,18.65,18.67,134704.0,18.4218,18.4514,18.4021,18.4218,134704.0
2018-04-06 13:15:00,18.67,18.69,18.64,18.64,63772.0,18.4218,18.4415,18.3922,18.3922,63772.0
2018-04-06 13:20:00,18.65,18.67,18.65,18.66,32140.0,18.4021,18.4218,18.4021,18.4119,32140.0
2018-04-06 13:25:00,18.68,18.76,18.65,18.72,101380.0,18.4317,18.5106,18.4021,18.4711,101380.0
2018-04-06 13:30:00,18.72,18.75,18.63,18.63,49724.0,18.4711,18.5007,18.3823,18.3823,49724.0
2018-04-06 13:35:00,18.63,18.68,18.56,18.56,108280.0,18.3823,18.4317,18.3133,18.3133,108280.0
2018-04-06 13:40:00,18.56,18.6,18.53,18.58,100364.0,18.3133,18.3527,18.2837,18.333,100364.0
2018-04-06 13:45:00,18.56,18.57,18.45,18.45,139960.0,18.3133,18.3231,18.2047,18.2047,139960.0
2018-04-06 13:50:00,18.46,18.48,18.35,18.36,194548.0,18.2146,18.2343,18.1061,18.1159,194548.0
2018-04-06 13:55:00,18.38,18.43,18.33,18.33,28000.0,18.1357,18.185,18.0863,18.0863,28000.0
2018-04-06 14:00:00,18.33,18.39,18.31,18.33,215672.0,18.0863,18.1455,18.0666,18.0863,215672.0
2018-04-06 14:05:00,18.34,18.35,18.26,18.3,64860.0,18.0962,18.1061,18.0173,18.0567,64860.0
2018-04-06 14:10:00,18.33,18.39,18.33,18.38,53504.0,18.0863,18.1455,18.0863,18.1357,53504.0
2018-04-06 14:15:00,18.35,18.39,18.27,18.28,77864.0,18.1061,18.1455,18.0271,18.037,77864.0
2018-04-06 14:20:00,18.31,18.36,18.28,18.28,55556.0,18.0666,18.1159,18.037,18.037,55556.0
2018-04-06 14:25:00,18.28,18.28,18.22,18.24,62252.0,18.037,18.037,17.9778,17.9975,62252.0
2018-04-06 14:30:00,18.23,18.31,18.2,18.2,49640.0,17.9877,18.0666,17.9581,17.9581,49640.0
2018-04-06 14:35:00,18.19,18.23,18.1,18.13,141112.0,17.9482,17.9877,17.8594,17.889,141112.0
2018-04-06 14:40:00,18.12,18.28,18.1,18.22,130704.0,17.8791,18.037,17.8594,17.9778,130704.0
2018-04-06 14:45:00,18.21,18.23,18.16,18.2,140448.0,17.9679,17.9877,17.9186,17.9581,140448.0
2018-04-06 14:50:00,18.18,18.18,18.1,18.15,100644.0,17.9383,17.9383,17.8594,17.9087,100644.0
2018-04-06 14:55:00,18.14,18.14,18.01,18.1,265144.0,17.8989,17.8989,17.7706,17.8594,265144.0
2018-04-06 15:00:00,18.11,18.18,18.04,18.05,103972.0,17.8693,17.9383,17.8002,17.81,103972.0
2018-04-06 15:05:00,18.02,18.08,18.0,18.07,329348.0,17.7804,17.8396,17.7607,17.8298,329348.0
2018-04-06 15:10:00,18.07,18.21,18.06,18.21,224928.0,17.8298,17.9679,17.8199,17.9679,224928.0
2018-04-06 15:15:00,18.2,18.24,18.14,18.15,118520.0,17.9581,17.9975,17.8989,17.9087,118520.0
2018-04-06 15:20:00,18.17,18.25,18.17,18.2,151204.0,17.9285,18.0074,17.9285,17.9581,151204.0
2018-04-06 15:25:00,18.2,18.2,18.11,18.14,103668.0,17.9581,17.9581,17.8693,17.8989,103668.0
2018-04-06 15:30:00,18.11,18.26,18.1,18.24,147588.0,17.8693,18.0173,17.8594,17.9975,147588.0
2018-04-06 15:35:00,18.24,18.27,18.18,18.26,91592.0,17.9975,18.0271,17.9383,18.0173,91592.0
2018-04-06 15:40:00,18.25,18.3,18.24,18.25,152060.0,18.0074,18.0567,17.9975,18.0074,152060.0
2018-04-06 15:45:00,18.26,18.28,18.15,18.15,259648.0,18.0173,18.037,17.9087,17.9087,259648.0
2018-04-06 15:50:00,18.16,18.36,18.16,18.3,373576.0,17.9186,18.1159,17.9186,18.0567,373576.0
2018-04-06 15:55:00,18.29,18.31,18.18,18.18,187808.0,18.0469,18.0666,17.9383,17.9383,187808.0
2018-04-09 09:30:00,18.49,18.54,18.46,18.54,299304.0,18.2442,18.2935,18.2146,18.2935,299304.0
2018-04-09 09:35:00,18.54,18.56,18.42,18.43,144320.0,18.2935,18.3133,18.1751,18.185,144320.0
2018-04-09 09:40:00,18.43,18.5,18.43,18.48,101820.0,18.185,18.2541,18.185,18.2343,101820.0
2018-04-09 09:45:00,18.49,18.63,18.49,18.61,213400.0,18.2442,18.3823,18.2442,18.3626,213400.0
2018-04-09 09:50:00,18.61,18.73,18.61,18.72,144856.0,18.3626,18.481,18.3626,18.4711,144856.0
2018-04-09 09:55:00,18.72,18.77,18.7,18.74,191800.0,18.4711,18.5205,18.4514,18.4909,191800.0
2018-04-09 10:00:00,18.72,18.75,18.7,18.73,36868.0,18.4711,18.5007,18.4514,18.481,36868.0
2018-04-09 10:05:00,18.75,18.78,18.7,18.7,163716.0,18.5007,18.5303,18.4514,18.4514,163716.0
2018-04-09 10:10:00,18.73,18.74,18.67,18.68,132796.0,18.481,18.4909,18.4218,18.4317,132796.0
2018-04-09 10:15:00,18.68,18.76,18.68,18.7,196080.0,18.4317,18.5106,18.4317,18.4514,196080.0
2018-04-09 10:20:00,18.68,18.75,18.68,18.75,51000.0,18.4317,18.5007,18.4317,18.5007,51000.0
2018-04-09 10:25:00,18.75,18.8,18.72,18.8,109700.0,18.5007,18.5501,18.4711,18.5501,109700.0
2018-04-09 10:30:00,18.8,18.87,18.8,18.83,107240.0,18.5501,18.6191,18.5501,18.5797,107240.0
2018-04-09 10:35:00,18.83,18.86,18.82,18.82,56128.0,18.5797,18.6093,18.5698,18.5698,56128.0
2018-04-09 10:40:00,18.83,18.86,18.82,18.86,87280.0,18.5797,18.6093,18.5698,18.6093,87280.0
2018-04-09 10:45:00,18.88,18.89,18.84,18.85,48688.0,18.629,18.6389,18.5895,18.5994,48688.0
2018-04-09 10:50:00,18.86,18.89,18.85,18.85,54180.0,18.6093,18.6389,18.5994,18.5994,54180.0
2018-04-09 10:55:00,18.86,18.86,18.84,18.85,44200.0,18.6093,18.6093,18.5895,18.5994,44200.0
2018-04-09 11:00:00,18.85,18.85,18.8,18.82,100400.0,18.5994,18.5994,18.5501,18.5698,100400.0
2018-04-09 11:05:00,18.81,18.82,18.77,18.78,32000.0,18.5599,18.5698,18.5205,18.5303,32000.0
2018-04-09 11:10:00,18.79,18.83,18.79,18.82,38012.0,18.5402,18.5797,18.5402,18.5698,38012.0
2018-04-09 11:15:00,18.84,18.89,18.84,18.89,55744.0,18.5895,18.6389,18.5895,18.6389,55744.0
2018-04-09 11:20:00,18.88,18.92,18.88,18.88,113952.0,18.629,18.6685,18.629,18.629,113952.0
2018-04-09 11:25:00,18.89,18.91,18.86,18.9,60440.0,18.6389,18.6586,18.6093,18.6487,60440.0
2018-04-09 11:30:00,18.9,18.97,18.9,18.93,112404.0,18.6487,18.7178,18.6487,18.6783,112404.0
2018-04-09 11:35:00,18.93,18.96,18.92,18.92,50004.0,18.6783,18.708,18.6685,18.6685,50004.0
2018-04-09 11:40:00,18.93,18.95,18.93,18.95,11000.0,18.6783,18.6981,18.6783,18.6981,11000.0
2018-04-09 11:45:00,18.96,19.03,18.96,19.02,142560.0,18.708,18.777,18.708,18.7672,142560.0
2018-04-09 11:50:00,19.03,19.04,19.01,19.02,117372.0,18.777,18.7869,18.7573,18.7672,117372.0
2018-04-09 11:55:00,19.03,19.05,18.99,19.05,47264.0,18.777,18.7968,18.7376,18.7968,47264.0
2018-04-09 12:00:00,19.03,19.06,19.0,19.05,42200.0,18.777,18.8066,18.7474,18.7968,42200.0
2018-04-09 12:05:00,19.03,19.11,19.03,19.1,145856.0,18.777,18.856,18.777,18.8461,145856.0
2018-04-09 12:10:00,19.1,19.15,19.1,19.14,32960.0,18.8461,18.8954,18.8461,18.8856,32960.0
2018-04-09 12:15:00,19.14,19.16,19.09,19.1,57492.0,18.8856,18.9053,18.8362,18.8461,57492.0
2018-04-09 12:20:00,19.09,19.11,19.05,19.07,90104.0,18.8362,18.856,18.7968,18.8165,90104.0
2018-04-09 12:25:00,19.06,19.07,19.05,19.07,11180.0,18.8066,18.8165,18.7968,18.8165,11180.0
2018-04-09 12:30:00,19.04,19.04,19.02,19.02,38988.0,18.7869,18.7869,18.7672,18.7672,38988.0
2018-04-09 12:35:00,19.03,19.06,19.01,19.01,208868.0,18.777,18.8066,18.7573,18.7573,208868.0
2018-04-09 12:40:00,19.01,19.03,18.98,19.02,56584.0,18.7573,18.777,18.7277,18.7672,56584.0
2018-04-09 12:45:00,19.03,19.07,19.02,19.06,55032.0,18.777,18.8165,18.7672,18.8066,55032.0
2018-04-09 12:50:00,19.06,19.08,19.05,19.05,75696.0,18.8066,18.8264,18.7968,18.7968,75696.0
2018-04-09 12:55:00,19.05,19.05,19.02,19.03,28420.0,18.7968,18.7968,18.7672,18.777,28420.0
2018-04-09 13:00:00,19.06,19.09,19.06,19.09,53000.0,18.8066,18.8362,18.8066,18.8362,53000.0
2018-04-09 13:05:00,19.08,19.11,19.07,19.11,95828.0,18.8264,18.856,18.8165,18.856,95828.0
2018-04-09 13:10:00,19.11,19.12,19.05,19.05,154788.0,18.856,18.8658,18.7968,18.7968,154788.0
2018-04-09 13:15:00,19.06,19.07,19.05,19.07,19600.0,18.8066,18.8165,18.7968,18.8165,19600.0
2018-04-09 13:20:00,19.07,19.07,19.01,19.03,99764.0,18.8165,18.8165,18.7573,18.777,99764.0
2018-04-09 13:25:00,19.03,19.05,18.99,19.05,47760.0,18.777,18.7968,18.7376,18.7968,47760.0
2018-04-09 13:30:00,19.04,19.08,19.04,19.06,10800.0,18.7869,18.8264,18.7869,18.8066,10800.0
2018-04-09 13:35:00,19.05,19.05,19.01,19.01,58000.0,18.7968,18.7968,18.7573,18.7573,58000.0
2018-04-09 13:40:00,19.03,19.03,18.97,18.99,82496.0,18.777,18.777,18.7178,18.7376,82496.0
2018-04-09 13:45:00,19.0,19.03,18.99,19.03,18340.0,18.7474,18.777,18.7376,18.777,18340.0
2018-04-09 13:50:00,19.03,19.06,19.03,19.05,116216.0,18.777,18.8066,18.777,18.7968,116216.0
2018-04-09 13:55:00,19.06,19.07,19.05,19.05,58548.0,18.8066,18.8165,18.7968,18.7968,58548.0
2018-04-09 14:00:00,19.07,19.07,19.01,19.02,107860.0,18.8165,18.8165,18.7573,18.7672,107860.0
2018-04-09 14:05:00,19.01,19.02,18.93,18.94,140940.0,18.7573,18.7672,18.6783,18.6882,140940.0
2018-04-09 14:10:00,18.93,18.95,18.92,18.93,91000.0,18.6783,18.6981,18.6685,18.6783,91000.0
2018-04-09 14:15:00,18.95,18.98,18.92,18.98,65280.0,18.6981,18.7277,18.6685,18.7277,65280.0
2018-04-09 14:20:00,18.95,18.95,18.86,18.88,78464.0,18.6981,18.6981,18.6093,18.629,78464.0
2018-04-09 14:25:00,18.87,18.91,18.86,18.91,16400.0,18.6191,18.6586,18.6093,18.6586,16400.0
2018-04-09 14:30:00,18.89,18.93,18.88,18.92,23600.0,18.6389,18.6783,18.629,18.6685,23600.0
2018-04-09 14:35:00,18.9,18.9,18.85,18.85,20404.0,18.6487,18.6487,18.5994,18.5994,20404.0
2018-04-09 14:40:00,18.83,18.84,18.79,18.79,120092.0,18.5797,18.5895,18.5402,18.5402,120092.0
2018-04-09 14:45:00,18.82,18.85,18.81,18.83,86568.0,18.5698,18.5994,18.5599,18.5797,86568.0
2018-04-09 14:50:00,18.83,18.86,18.83,18.86,23128.0,18.5797,18.6093,18.5797,18.6093,23128.0
2018-04-09 14:55:00,18.86,18.9,18.86,18.89,45384.0,18.6093,18.6487,18.6093,18.6389,45384.0
2018-04-09 15:00:00,18.89,18.89,18.83,18.86,151268.0,18.6389,18.6389,18.5797,18.6093,151268.0
2018-04-09 15:05:00,18.85,18.86,18.83,18.83,48700.0,18.5994,18.6093,18.5797,18.5797,48700.0
2018-04-09 15:10:00,18.86,18.86,18.74,18.75,232532.0,18.6093,18.6093,18.4909,18.5007,232532.0
2018-04-09 15:15:00,18.75,18.75,18.67,18.67,104104.0,18.5007,18.5007,18.4218,18.4218,104104.0
2018-04-09 15:20:00,18.67,18.67,18.61,18.64,222972.0,18.4218,18.4218,18.3626,18.3922,222972.0
2018-04-09 15:25:00,18.65,18.67,18.63,18.66,209272.0,18.4021,18.4218,18.3823,18.4119,209272.0
2018-04-09 15:30:00,18.66,18.69,18.57,18.57,84500.0,18.4119,18.4415,18.3231,18.3231,84500.0
2018-04-09 15:35:00,18.58,18.61,18.57,18.6,69180.0,18.333,18.3626,18.3231,18.3527,69180.0
2018-04-09 15:40:00,18.59,18.59,18.53,18.56,129124.0,18.3429,18.3429,18.2837,18.3133,129124.0
2018-04-09 15:45:00,18.57,18.61,18.52,18.52,71500.0,18.3231,18.3626,18.2738,18.2738,71500.0
2018-04-09 15:50:00,18.5,18.54,18.48,18.51,168184.0,18.2541,18.2935,18.2343,18.2639,168184.0
2018-04-09 15:55:00,18.52,18.52,18.36,18.41,272160.0,18.2738,18.2738,18.1159,18.1653,272160.0
2018-04-10 09:30:00,18.99,19.06,18.9,18.92,430736.0,18.7376,18.8066,18.6487,18.6685,430736.0
2018-04-10 09:35:00,18.91,18.95,18.88,18.93,147808.0,18.6586,18.6981,18.629,18.6783,147808.0
2018-04-10 09:40:00,18.94,18.95,18.81,18.81,158908.0,18.6882,18.6981,18.5599,18.5599,158908.0
2018-04-10 09:45:00,18.83,18.92,18.81,18.92,145716.0,18.5797,18.6685,18.5599,18.6685,145716.0
2018-04-10 09:50:00,18.91,18.91,18.76,18.77,135456.0,18.6586,18.6586,18.5106,18.5205,135456.0
2018-04-10 09:55:00,18.77,18.82,18.75,18.79,183272.0,18.5205,18.5698,18.5007,18.5402,183272.0
2018-04-10 10:00:00,18.82,18.89,18.82,18.89,70916.0,18.5698,18.6389,18.5698,18.6389,70916.0
2018-04-10 10:05:00,18.89,18.91,18.85,18.86,186052.0,18.6389,18.6586,18.5994,18.6093,186052.0
2018-04-10 10:10:00,18.85,18.95,18.84,18.93,54800.0,18.5994,18.6981,18.5895,18.6783,54800.0
2018-04-10 10:15:00,18.94,18.95,18.92,18.92,83920.0,18.6882,18.6981,18.6685,18.6685,83920.0
2018-04-10 10:20:00,18.94,18.99,18.89,18.97,91692.0,18.6882,18.7376,18.6389,18.7178,91692.0
2018-04-10 10:25:00,18.98,19.03,18.97,18.99,159508.0,18.7277,18.777,18.7178,18.7376,159508.0
2018-04-10 10:30:00,19.0,19.05,19.0,19.04,226084.0,18.7474,18.7968,18.7474,18.7869,226084.0
2018-04-10 10:35:00,19.03,19.08,18.99,19.03,127740.0,18.777,18.8264,18.7376,18.777,127740.0
2018-04-10 10:40:00,19.04,19.09,19.03,19.09,57884.0,18.7869,18.8362,18.777,18.8362,57884.0
2018-04-10 10:45:00,19.1,19.15,19.09,19.11,106000.0,18.8461,18.8954,18.8362,18.856,106000.0
2018-04-10 10:50:00,19.1,19.1,19.06,19.09,37524.0,18.8461,18.8461,18.8066,18.8362,37524.0
2018-04-10 10:55:00,19.07,19.07,19.02,19.05,105576.0,18.8165,18.8165,18.7672,18.7968,105576.0
2018-04-10 11:00:00,19.05,19.11,19.05,19.08,45220.0,18.7968,18.856,18.7968,18.8264,45220.0
2018-04-10 11:05:00,19.07,19.07,19.0,19.02,53760.0,18.8165,18.8165,18.7474,18.7672,53760.0
2018-04-10 11:10:00,19.0,19.03,18.98,19.03,9660.0,18.7474,18.777,18.7277,18.777,9660.0
2018-04-10 11:15:00,19.03,19.07,19.02,19.05,41296.0,18.777,18.8165,18.7672,18.7968,41296.0
2018-04-10 11:20:00,19.08,19.11,19.07,19.11,33120.0,18.8264,18.856,18.8165,18.856,33120.0
2018-04-10 11:25:00,19.11,19.11,19.04,19.04,42700.0,18.856,18.856,18.7869,18.7869,42700.0
2018-04-10 11:30:00,19.05,19.1,19.05,19.09,27600.0,18.7968,18.8461,18.7968,18.8362,27600.0
2018-04-10 11:35:00,19.09,19.13,19.09,19.13,29112.0,18.8362,18.8757,18.8362,18.8757,29112.0
2018-04-10 11:40:00,19.13,19.16,19.03,19.03,151244.0,18.8757,18.9053,18.777,18.777,151244.0
2018-04-10 11:45:00,19.03,19.03,18.91,18.96,163332.0,18.777,18.777,18.6586,18.708,163332.0
2018-04-10 11:50:00,18.96,19.02,18.91,19.02,60544.0,18.708,18.7672,18.6586,18.7672,60544.0
2018-04-10 11:55:00,19.0,19.06,19.0,19.03,45844.0,18.7474,18.8066,18.7474,18.777,45844.0
2018-04-10 12:00:00,19.04,19.05,18.99,19.01,85736.0,18.7869,18.7968,18.7376,18.7573,85736.0
2018-04-10 12:05:00,19.02,19.05,18.97,19.05,58980.0,18.7672,18.7968,18.7178,18.7968,58980.0
2018-04-10 12:10:00,19.03,19.03,18.98,18.98,47524.0,18.777,18.777,18.7277,18.7277,47524.0
2018-04-10 12:15:00,18.98,18.98,18.95,18.96,22444.0,18.7277,18.7277,18.6981,18.708,22444.0
2018-04-10 12:20:00,18.92,18.96,18.92,18.93,14000.0,18.6685,18.708,18.6685,18.6783,14000.0
2018-04-10 12:25:00,18.9,18.9,18.74,18.83,525260.0,18.6487,18.6487,18.4909,18.5797,525260.0
2018-04-10 12:30:00,18.84,18.96,18.84,18.93,49828.0,18.5895,18.708,18.5895,18.6783,49828.0
2018-04-10 12:35:00,18.92,18.96,18.91,18.95,35784.0,18.6685,18.708,18.6586,18.6981,35784.0
2018-04-10 12:40:00,18.91,18.96,18.91,18.95,70016.0,18.6586,18.708,18.6586,18.6981,70016.0
2018-04-10 12:45:00,18.9,18.99,18.89,18.99,85256.0,18.6487,18.7376,18.6389,18.7376,85256.0
2018-04-10 12:50:00,18.98,18.98,18.93,18.93,9080.0,18.7277,18.7277,18.6783,18.6783,9080.0
2018-04-10 12:55:00,18.98,18.98,18.95,18.95,5520.0,18.7277,18.7277,18.6981,18.6981,5520.0
2018-04-10 13:00:00,18.93,18.99,18.89,18.99,48580.0,18.6783,18.7376,18.6389,18.7376,48580.0
2018-04-10 13:05:00,18.93,18.98,18.93,18.96,55328.0,18.6783,18.7277,18.6783,18.708,55328.0
2018-04-10 13:10:00,18.98,19.03,18.98,19.02,25836.0,18.7277,18.777,18.7277,18.7672,25836.0
2018-04-10 13:15:00,19.01,19.01,18.98,18.98,18400.0,18.7573,18.7573,18.7277,18.7277,18400.0
2018-04-10 13:20:00,18.97,19.01,18.95,19.01,22360.0,18.7178,18.7573,18.6981,18.7573,22360.0
2018-04-10 13:25:00,19.0,19.04,18.99,19.04,30300.0,18.7474,18.7869,18.7376,18.7869,30300.0
2018-04-10 13:30:00,19.0,19.1,18.99,19.1,128196.0,18.7474,18.8461,18.7376,18.8461,128196.0
2018-04-10 13:35:00,19.1,19.11,19.07,19.09,35352.0,18.8461,18.856,18.8165,18.8362,35352.0
2018-04-10 13:40:00,19.09,19.09,19.04,19.05,72216.0,18.8362,18.8362,18.7869,18.7968,72216.0
2018-04-10 13:45:00,19.02,19.03,18.98,19.03,62600.0,18.7672,18.777,18.7277,18.777,62600.0
2018-04-10 13:50:00,19.05,19.08,19.05,19.06,65600.0,18.7968,18.8264,18.7968,18.8066,65600.0
2018-04-10 13:55:00,19.11,19.13,19.11,19.13,27364.0,18.856,18.8757,18.856,18.8757,27364.0
2018-04-10 14:00:00,19.14,19.14,19.09,19.09,6000.0,18.8856,18.8856,18.8362,18.8362,6000.0
2018-04-10 14:05:00,19.1,19.17,19.1,19.16,22920.0,18.8461,18.9152,18.8461,18.9053,22920.0
2018-04-10 14:10:00,19.17,19.21,19.15,19.16,73732.0,18.9152,18.9546,18.8954,18.9053,73732.0
2018-04-10 14:15:00,19.15,19.17,19.14,19.15,45200.0,18.8954,18.9152,18.8856,18.8954,45200.0
2018-04-10 14:20:00,19.13,19.15,19.11,19.14,50452.0,18.8757,18.8954,18.856,18.8856,50452.0
2018-04-10 14:25:00,19.12,19.15,19.09,19.09,87600.0,18.8658,18.8954,18.8362,18.8362,87600.0
2018-04-10 14:30:00,19.1,19.14,19.1,19.14,34800.0,18.8461,18.8856,18.8461,18.8856,34800.0
2018-04-10 14:35:00,19.12,19.12,19.02,19.06,85200.0,18.8658,18.8658,18.7672,18.8066,85200.0
2018-04-10 14:40:00,19.05,19.06,18.99,19.06,132856.0,18.7968,18.8066,18.7376,18.8066,132856.0
2018-04-10 14:45:00,19.05,19.11,19.05,19.05,95120.0,18.7968,18.856,18.7968,18.7968,95120.0
2018-04-10 14:50:00,19.07,19.15,19.06,19.15,54208.0,18.8165,18.8954,18.8066,18.8954,54208.0
2018-04-10 14:55:00,19.12,19.2,19.12,19.2,25628.0,18.8658,18.9448,18.8658,18.9448,25628.0
2018-04-10 15:00:00,19.21,19.22,19.14,19.16,82660.0,18.9546,18.9645,18.8856,18.9053,82660.0
2018-04-10 15:05:00,19.16,19.29,19.16,19.27,120568.0,18.9053,19.0336,18.9053,19.0138,120568.0
2018-04-10 15:10:00,19.29,19.31,19.26,19.3,184544.0,19.0336,19.0533,19.004,19.0434,184544.0
2018-04-10 15:15:00,19.29,19.35,19.27,19.33,151152.0,19.0336,19.0928,19.0138,19.073,151152.0
2018-04-10 15:20:00,19.34,19.36,19.24,19.24,180368.0,19.0829,19.1026,18.9842,18.9842,180368.0
2018-04-10 15:25:00,19.24,19.29,19.22,19.29,143096.0,18.9842,19.0336,18.9645,19.0336,143096.0
2018-04-10 15:30:00,19.28,19.29,19.2,19.23,118348.0,19.0237,19.0336,18.9448,18.9744,118348.0
2018-04-10 15:35:00,19.22,19.25,19.21,19.25,83732.0,18.9645,18.9941,18.9546,18.9941,83732.0
2018-04-10 15:40:00,19.25,19.29,19.24,19.24,96256.0,18.9941,19.0336,18.9842,18.9842,96256.0
2018-04-10 15:45:00,19.25,19.28,19.22,19.25,297556.0,18.9941,19.0237,18.9645,18.9941,297556.0
2018-04-10 15:50:00,19.27,19.29,19.22,19.23,204872.0,19.0138,19.0336,18.9645,18.9744,204872.0
2018-04-10 15:55:00,19.23,19.23,19.18,19.21,263068.0,18.9744,18.9744,18.925,18.9546,263068.0
2018-04-11 09:30:00,19.02,19.16,18.99,19.1,193584.0,18.7672,18.9053,18.7376,18.8461,193584.0
2018-04-11 09:35:00,19.09,19.14,19.05,19.11,105012.0,18.8362,18.8856,18.7968,18.856,105012.0
2018-04-11 09:40:00,19.1,19.11,19.02,19.08,226824.0,18.8461,18.856,18.7672,18.8264,226824.0
2018-04-11 09:45:00,19.08,19.1,19.02,19.04,133144.0,18.8264,18.8461,18.7672,18.7869,133144.0
2018-04-11 09:50:00,19.04,19.09,19.04,19.06,78400.0,18.7869,18.8362,18.7869,18.8066,78400.0
2018-04-11 09:55:00,19.09,19.17,19.07,19.16,145460.0,18.8362,18.9152,18.8165,18.9053,145460.0
2018-04-11 10:00:00,19.16,19.18,19.09,19.11,245364.0,18.9053,18.925,18.8362,18.856,245364.0
2018-04-11 10:05:00,19.1,19.11,19.03,19.08,263720.0,18.8461,18.856,18.777,18.8264,263720.0
2018-04-11 10:10:00,19.09,19.11,19.07,19.1,72120.0,18.8362,18.856,18.8165,18.8461,72120.0
2018-04-11 10:15:00,19.11,19.15,19.09,19.14,59764.0,18.856,18.8954,18.8362,18.8856,59764.0
2018-04-11 10:20:00,19.15,19.2,19.13,19.2,77184.0,18.8954,18.9448,18.8757,18.9448,77184.0
2018-04-11 10:25:00,19.21,19.28,19.2,19.27,179564.0,18.9546,19.0237,18.9448,19.0138,179564.0
2018-04-11 10:30:00,19.27,19.31,19.27,19.28,121800.0,19.0138,19.0533,19.0138,19.0237,121800.0
2018-04-11 10:35:00,19.26,19.29,19.25,19.29,38112.0,19.004,19.0336,18.9941,19.0336,38112.0
2018-04-11 10:40:00,19.29,19.32,19.27,19.32,118724.0,19.0336,19.0632,19.0138,19.0632,118724.0
2018-04-11 10:45:00,19.32,19.32,19.22,19.23,111472.0,19.0632,19.0632,18.9645,18.9744,111472.0
2018-04-11 10:50:00,19.23,19.24,19.17,19.17,112212.0,18.9744,18.9842,18.9152,18.9152,112212.0
2018-04-11 10:55:00,19.18,19.21,19.13,19.13,106580.0,18.925,18.9546,18.8757,18.8757,106580.0
2018-04-11 11:00:00,19.11,19.12,19.05,19.09,104948.0,18.856,18.8658,18.7968,18.8362,104948.0
2018-04-11 11:05:00,19.08,19.13,19.05,19.11,95648.0,18.8264,18.8757,18.7968,18.856,95648.0
2018-04-11 11:10:00,19.13,19.16,19.08,19.16,38800.0,18.8757,18.9053,18.8264,18.9053,38800.0
2018-04-11 11:15:00,19.16,19.16,19.1,19.13,23132.0,18.9053,18.9053,18.8461,18.8757,23132.0
2018-04-11 11:20:00,19.13,19.16,19.09,19.16,36100.0,18.8757,18.9053,18.8362,18.9053,36100.0
2018-04-11 11:25:00,19.17,19.2,19.16,19.19,40660.0,18.9152,18.9448,18.9053,18.9349,40660.0
2018-04-11 11:30:00,19.19,19.19,19.17,19.18,49680.0,18.9349,18.9349,18.9152,18.925,49680.0
2018-04-11 11:35:00,19.17,19.21,19.17,19.21,50480.0,18.9152,18.9546,18.9152,18.9546,50480.0
2018-04-11 11:40:00,19.24,19.27,19.24,19.25,84400.0,18.9842,19.0138,18.9842,18.9941,84400.0
2018-04-11 11:45:00,19.24,19.3,19.24,19.28,38616.0,18.9842,19.0434,18.9842,19.0237,38616.0
2018-04-11 11:50:00,19.29,19.34,19.27,19.33,73932.0,19.0336,19.0829,19.0138,19.073,73932.0
2018-04-11 11:55:00,19.33,19.33,19.26,19.28,27140.0,19.073,19.073,19.004,19.0237,27140.0
2018-04-11 12:00:00,19.27,19.4,19.27,19.38,94160.0,19.0138,19.1421,19.0138,19.1224,94160.0
2018-04-11 12:05:00,19.37,19.38,19.34,19.36,45264.0,19.1125,19.1224,19.0829,19.1026,45264.0
2018-04-11 12:10:00,19.34,19.43,19.34,19.38,78112.0,19.0829,19.1717,19.0829,19.1224,78112.0
2018-04-11 12:15:00,19.36,19.37,19.31,19.33,47200.0,19.1026,19.1125,19.0533,19.073,47200.0
2018-04-11 12:20:00,19.34,19.37,19.32,19.37,53908.0,19.0829,19.1125,19.0632,19.1125,53908.0
2018-04-11 12:25:00,19.37,19.37,19.3,19.33,69660.0,19.1125,19.1125,19.0434,19.073,69660.0
2018-04-11 12:30:00,19.34,19.34,19.29,19.29,90360.0,19.0829,19.0829,19.0336,19.0336,90360.0
2018-04-11 12:35:00,19.28,19.28,19.24,19.24,60728.0,19.0237,19.0237,18.9842,18.9842,60728.0
2018-04-11 12:40:00,19.26,19.28,19.25,19.28,19840.0,19.004,19.0237,18.9941,19.0237,19840.0
2018-04-11 12:45:00,19.27,19.27,19.19,19.22,61000.0,19.0138,19.0138,18.9349,18.9645,61000.0
2018-04-11 12:50:00,19.23,19.23,19.16,19.19,63792.0,18.9744,18.9744,18.9053,18.9349,63792.0
2018-04-11 12:55:00,19.19,19.22,19.18,19.18,36292.0,18.9349,18.9645,18.925,18.925,36292.0
2018-04-11 13:00:00,19.19,19.26,19.19,19.25,74368.0,18.9349,19.004,18.9349,18.9941,74368.0
2018-04-11 13:05:00,19.24,19.24,19.19,19.22,132852.0,18.9842,18.9842,18.9349,18.9645,132852.0
2018-04-11 13:10:00,19.23,19.23,19.18,19.18,104200.0,18.9744,18.9744,18.925,18.925,104200.0
2018-04-11 13:15:00,19.2,19.27,19.2,19.27,64316.0,18.9448,19.0138,18.9448,19.0138,64316.0
2018-04-11 13:20:00,19.26,19.29,19.26,19.27,17600.0,19.004,19.0336,19.004,19.0138,17600.0
2018-04-11 13:25:00,19.28,19.28,19.23,19.24,32800.0,19.0237,19.0237,18.9744,18.9842,32800.0
2018-04-11 13:30:00,19.23,19.23,19.13,19.16,60280.0,18.9744,18.9744,18.8757,18.9053,60280.0
2018-04-11 13:35:00,19.2,19.21,19.19,19.21,18104.0,18.9448,18.9546,18.9349,18.9546,18104.0
2018-04-11 13:40:00,19.22,19.22,19.2,19.2,24380.0,18.9645,18.9645,18.9448,18.9448,24380.0
2018-04-11 13:45:00,19.16,19.22,19.16,19.22,21140.0,18.9053,18.9645,18.9053,18.9645,21140.0
2018-04-11 13:50:00,19.22,19.22,19.19,19.21,47820.0,18.9645,18.9645,18.9349,18.9546,47820.0
2018-04-11 13:55:00,19.22,19.27,19.21,19.26,74148.0,18.9645,19.0138,18.9546,19.004,74148.0
2018-04-11 14:00:00,19.27,19.31,19.25,19.31,25256.0,19.0138,19.0533,18.9941,19.0533,25256.0
2018-04-11 14:05:00,19.3,19.3,19.13,19.13,85116.0,19.0434,19.0434,18.8757,18.8757,85116.0
2018-04-11 14:10:00,19.14,19.2,19.13,19.2,32380.0,18.8856,18.9448,18.8757,18.9448,32380.0
2018-04-11 14:15:00,19.18,19.24,19.18,19.23,55300.0,18.925,18.9842,18.925,18.9744,55300.0
2018-04-11 14:20:00,19.26,19.26,19.24,19.25,31600.0,19.004,19.004,18.9842,18.9941,31600.0
2018-04-11 14:25:00,19.24,19.26,19.19,19.19,48280.0,18.9842,19.004,18.9349,18.9349,48280.0
2018-04-11 14:30:00,19.25,19.29,19.23,19.25,32600.0,18.9941,19.0336,18.9744,18.9941,32600.0
2018-04-11 14:35:00,19.24,19.25,19.22,19.23,64800.0,18.9842,18.9941,18.9645,18.9744,64800.0
2018-04-11 14:40:00,19.26,19.26,19.18,19.2,60200.0,19.004,19.004,18.925,18.9448,60200.0
2018-04-11 14:45:00,19.19,19.19,19.15,19.19,25400.0,18.9349,18.9349,18.8954,18.9349,25400.0
2018-04-11 14:50:00,19.16,19.16,19.1,19.12,41980.0,18.9053,18.9053,18.8461,18.8658,41980.0
2018-04-11 14:55:00,19.14,19.18,19.14,19.17,58376.0,18.8856,18.925,18.8856,18.9152,58376.0
2018-04-11 15:00:00,19.18,19.19,19.17,19.18,38364.0,18.925,18.9349,18.9152,18.925,38364.0
2018-04-11 15:05:00,19.17,19.17,19.07,19.07,61352.0,18.9152,18.9152,18.8165,18.8165,61352.0
2018-04-11 15:10:00,19.09,19.09,19.05,19.07,92136.0,18.8362,18.8362,18.7968,18.8165,92136.0
2018-04-11 15:15:00,19.07,19.07,19.0,19.06,147348.0,18.8165,18.8165,18.7474,18.8066,147348.0
2018-04-11 15:20:00,19.04,19.04,18.99,19.01,94400.0,18.7869,18.7869,18.7376,18.7573,94400.0
2018-04-11 15:25:00,19.02,19.04,18.99,19.02,83480.0,18.7672,18.7869,18.7376,18.7672,83480.0
2018-04-11 15:30:00,19.02,19.11,19.02,19.1,71280.0,18.7672,18.856,18.7672,18.8461,71280.0
2018-04-11 15:35:00,19.09,19.1,19.07,19.09,46920.0,18.8362,18.8461,18.8165,18.8362,46920.0
2018-04-11 15:40:00,19.1,19.12,19.08,19.1,152200.0,18.8461,18.8658,18.8264,18.8461,152200.0
2018-04-11 15:45:00,19.1,19.1,19.04,19.04,114116.0,18.8461,18.8461,18.7869,18.7869,114116.0
2018-04-11 15:50:00,19.01,19.03,19.0,19.02,81184.0,18.7573,18.777,18.7474,18.7672,81184.0
2018-04-11 15:55:00,19.01,19.03,18.98,19.02,271440.0,18.7573,18.777,18.7277,18.7672,271440.0
2018-04-12 09:30:00,19.26,19.33,19.23,19.28,229432.0,19.004,19.073,18.9744,19.0237,229432.0
2018-04-12 09:35:00,19.28,19.34,19.27,19.28,83392.0,19.0237,19.0829,19.0138,19.0237,83392.0
2018-04-12 09:40:00,19.29,19.42,19.27,19.41,174860.0,19.0336,19.1618,19.0138,19.152,174860.0
2018-04-12 09:45:00,19.43,19.46,19.4,19.41,164984.0,19.1717,19.2013,19.1421,19.152,164984.0
2018-04-12 09:50:00,19.4,19.44,19.39,19.42,110020.0,19.1421,19.1816,19.1322,19.1618,110020.0
2018-04-12 09:55:00,19.41,19.49,19.38,19.48,137016.0,19.152,19.2309,19.1224,19.221,137016.0
2018-04-12 10:00:00,19.48,19.52,19.47,19.47,96900.0,19.221,19.2605,19.2112,19.2112,96900.0
2018-04-12 10:05:00,19.47,19.5,19.47,19.49,116608.0,19.2112,19.2408,19.2112,19.2309,116608.0
2018-04-12 10:10:00,19.5,19.55,19.47,19.5,148748.0,19.2408,19.2901,19.2112,19.2408,148748.0
2018-04-12 10:15:00,19.51,19.55,19.51,19.54,38500.0,19.2506,19.2901,19.2506,19.2802,38500.0
2018-04-12 10:20:00,19.56,19.59,19.55,19.57,82128.0,19.3,19.3296,19.2901,19.3098,82128.0
2018-04-12 10:25:00,19.58,19.58,19.52,19.53,95456.0,19.3197,19.3197,19.2605,19.2704,95456.0
2018-04-12 10:30:00,19.53,19.55,19.49,19.5,147792.0,19.2704,19.2901,19.2309,19.2408,147792.0
2018-04-12 10:35:00,19.5,19.53,19.49,19.49,66060.0,19.2408,19.2704,19.2309,19.2309,66060.0
2018-04-12 10:40:00,19.5,19.53,19.47,19.53,147804.0,19.2408,19.2704,19.2112,19.2704,147804.0
2018-04-12 10:45:00,19.53,19.53,19.43,19.48,174992.0,19.2704,19.2704,19.1717,19.221,174992.0
2018-04-12 10:50:00,19.47,19.5,19.47,19.49,54192.0,19.2112,19.2408,19.2112,19.2309,54192.0
2018-04-12 10:55:00,19.5,19.5,19.43,19.45,30200.0,19.2408,19.2408,19.1717,19.1914,30200.0
2018-04-12 11:00:00,19.45,19.49,19.45,19.48,27200.0,19.1914,19.2309,19.1914,19.221,27200.0
2018-04-12 11:05:00,19.48,19.5,19.43,19.5,32400.0,19.221,19.2408,19.1717,19.2408,32400.0
2018-04-12 11:10:00,19.5,19.51,19.49,19.5,66800.0,19.2408,19.2506,19.2309,19.2408,66800.0
2018-04-12 11:15:00,19.5,19.54,19.49,19.53,77824.0,19.2408,19.2802,19.2309,19.2704,77824.0
2018-04-12 11:20:00,19.54,19.55,19.51,19.54,40660.0,19.2802,19.2901,19.2506,19.2802,40660.0
2018-04-12 11:25:00,19.55,19.55,19.51,19.51,14732.0,19.2901,19.2901,19.2506,19.2506,14732.0
2018-04-12 11:30:00,19.51,19.54,19.51,19.51,93520.0,19.2506,19.2802,19.2506,19.2506,93520.0
2018-04-12 11:35:00,19.51,19.51,19.47,19.51,39800.0,19.2506,19.2506,19.2112,19.2506,39800.0
2018-04-12 11:40:00,19.5,19.52,19.5,19.52,32140.0,19.2408,19.2605,19.2408,19.2605,32140.0
2018-04-12 11:45:00,19.51,19.51,19.43,19.44,88096.0,19.2506,19.2506,19.1717,19.1816,88096.0
2018-04-12 11:50:00,19.44,19.45,19.38,19.41,196876.0,19.1816,19.1914,19.1224,19.152,196876.0
2018-04-12 11:55:00,19.4,19.46,19.39,19.46,71804.0,19.1421,19.2013,19.1322,19.2013,71804.0
2018-04-12 12:00:00,19.45,19.47,19.45,19.45,78316.0,19.1914,19.2112,19.1914,19.1914,78316.0
2018-04-12 12:05:00,19.45,19.46,19.43,19.45,24000.0,19.1914,19.2013,19.1717,19.1914,24000.0
2018-04-12 12:10:00,19.45,19.46,19.43,19.44,79712.0,19.1914,19.2013,19.1717,19.1816,79712.0
2018-04-12 12:15:00,19.47,19.48,19.42,19.48,39200.0,19.2112,19.221,19.1618,19.221,39200.0
2018-04-12 12:20:00,19.48,19.5,19.48,19.5,18800.0,19.221,19.2408,19.221,19.2408,18800.0
2018-04-12 12:25:00,19.48,19.49,19.47,19.48,13600.0,19.221,19.2309,19.2112,19.221,13600.0
2018-04-12 12:30:00,19.49,19.51,19.49,19.5,20800.0,19.2309,19.2506,19.2309,19.2408,20800.0
2018-04-12 12:35:00,19.5,19.5,19.48,19.48,14600.0,19.2408,19.2408,19.221,19.221,14600.0
2018-04-12 12:40:00,19.49,19.5,19.48,19.5,30632.0,19.2309,19.2408,19.221,19.2408,30632.0
2018-04-12 12:45:00,19.5,19.54,19.5,19.54,93164.0,19.2408,19.2802,19.2408,19.2802,93164.0
2018-04-12 12:50:00,19.53,19.55,19.52,19.52,48800.0,19.2704,19.2901,19.2605,19.2605,48800.0
2018-04-12 12:55:00,19.53,19.54,19.52,19.54,16408.0,19.2704,19.2802,19.2605,19.2802,16408.0
2018-04-12 13:00:00,19.53,19.56,19.53,19.56,29600.0,19.2704,19.3,19.2704,19.3,29600.0
2018-04-12 13:05:00,19.56,19.57,19.47,19.5,51296.0,19.3,19.3098,19.2112,19.2408,51296.0
2018-04-12 13:10:00,19.5,19.51,19.47,19.51,88200.0,19.2408,19.2506,19.2112,19.2506,88200.0
2018-04-12 13:15:00,19.5,19.5,19.41,19.45,212340.0,19.2408,19.2408,19.152,19.1914,212340.0
2018-04-12 13:20:00,19.44,19.46,19.4,19.43,117332.0,19.1816,19.2013,19.1421,19.1717,117332.0
2018-04-12 13:25:00,19.42,19.42,19.31,19.32,221796.0,19.1618,19.1618,19.0533,19.0632,221796.0
2018-04-12 13:30:00,19.31,19.36,19.29,19.35,210200.0,19.0533,19.1026,19.0336,19.0928,210200.0
2018-04-12 13:35:00,19.36,19.41,19.35,19.4,165480.0,19.1026,19.152,19.0928,19.1421,165480.0
2018-04-12 13:40:00,19.39,19.43,19.38,19.42,111312.0,19.1322,19.1717,19.1224,19.1618,111312.0
2018-04-12 13:45:00,19.41,19.41,19.37,19.38,101600.0,19.152,19.152,19.1125,19.1224,101600.0
2018-04-12 13:50:00,19.38,19.41,19.38,19.41,33680.0,19.1224,19.152,19.1224,19.152,33680.0
2018-04-12 13:55:00,19.41,19.42,19.35,19.35,99800.0,19.152,19.1618,19.0928,19.0928,99800.0
2018-04-12 14:00:00,19.35,19.39,19.35,19.39,84800.0,19.0928,19.1322,19.0928,19.1322,84800.0
2018-04-12 14:05:00,19.38,19.41,19.37,19.4,129320.0,19.1224,19.152,19.1125,19.1421,129320.0
2018-04-12 14:10:00,19.4,19.44,19.4,19.43,143876.0,19.1421,19.1816,19.1421,19.1717,143876.0
2018-04-12 14:15:00,19.44,19.47,19.44,19.47,76260.0,19.1816,19.2112,19.1816,19.2112,76260.0
2018-04-12 14:20:00,19.48,19.51,19.48,19.51,46844.0,19.221,19.2506,19.221,19.2506,46844.0
2018-04-12 14:25:00,19.5,19.5,19.48,19.48,40400.0,19.2408,19.2408,19.221,19.221,40400.0
2018-04-12 14:30:00,19.48,19.5,19.45,19.48,110948.0,19.221,19.2408,19.1914,19.221,110948.0
2018-04-12 14:35:00,19.48,19.48,19.44,19.47,29076.0,19.221,19.221,19.1816,19.2112,29076.0
2018-04-12 14:40:00,19.48,19.48,19.47,19.47,25500.0,19.221,19.221,19.2112,19.2112,25500.0
2018-04-12 14:45:00,19.48,19.48,19.42,19.43,90000.0,19.221,19.221,19.1618,19.1717,90000.0
2018-04-12 14:50:00,19.47,19.48,19.45,19.47,150600.0,19.2112,19.221,19.1914,19.2112,150600.0
2018-04-12 14:55:00,19.47,19.51,19.46,19.5,35880.0,19.2112,19.2506,19.2013,19.2408,35880.0
2018-04-12 15:00:00,19.52,19.53,19.51,19.52,36896.0,19.2605,19.2704,19.2506,19.2605,36896.0
2018-04-12 15:05:00,19.5,19.5,19.47,19.47,93872.0,19.2408,19.2408,19.2112,19.2112,93872.0
2018-04-12 15:10:00,19.46,19.53,19.46,19.53,22740.0,19.2013,19.2704,19.2013,19.2704,22740.0
2018-04-12 15:15:00,19.53,19.54,19.5,19.54,74336.0,19.2704,19.2802,19.2408,19.2802,74336.0
2018-04-12 15:20:00,19.55,19.57,19.55,19.55,70832.0,19.2901,19.3098,19.2901,19.2901,70832.0
2018-04-12 15:25:00,19.55,19.58,19.55,19.57,33304.0,19.2901,19.3197,19.2901,19.3098,33304.0
2018-04-12 15:30:00,19.56,19.58,19.53,19.54,86580.0,19.3,19.3197,19.2704,19.2802,86580.0
2018-04-12 15:35:00,19.55,19.6,19.55,19.6,47156.0,19.2901,19.3394,19.2901,19.3394,47156.0
2018-04-12 15:40:00,19.59,19.59,19.54,19.54,46992.0,19.3296,19.3296,19.2802,19.2802,46992.0
2018-04-12 15:45:00,19.54,19.54,19.45,19.48,132120.0,19.2802,19.2802,19.1914,19.221,132120.0
2018-04-12 15:50:00,19.5,19.5,19.46,19.47,50324.0,19.2408,19.2408,19.2013,19.2112,50324.0
2018-04-12 15:55:00,19.47,19.49,19.44,19.44,150628.0,19.2112,19.2309,19.1816,19.1816,150628.0
2018-04-13 09:30:00,19.67,19.71,19.65,19.66,165464.0,19.4085,19.448,19.3888,19.3986,165464.0
2018-04-13 09:35:00,19.66,19.68,19.61,19.64,113192.0,19.3986,19.4184,19.3493,19.3789,113192.0
2018-04-13 09:40:00,19.64,19.72,19.64,19.66,125448.0,19.3789,19.4578,19.3789,19.3986,125448.0
2018-04-13 09:45:00,19.67,19.69,19.6,19.64,125780.0,19.4085,19.4282,19.3394,19.3789,125780.0
2018-04-13 09:50:00,19.63,19.65,19.57,19.57,130572.0,19.369,19.3888,19.3098,19.3098,130572.0
2018-04-13 09:55:00,19.55,19.56,19.51,19.53,36800.0,19.2901,19.3,19.2506,19.2704,36800.0
2018-04-13 10:00:00,19.52,19.56,19.48,19.48,166492.0,19.2605,19.3,19.221,19.221,166492.0
2018-04-13 10:05:00,19.48,19.5,19.4,19.4,166116.0,19.221,19.2408,19.1421,19.1421,166116.0
2018-04-13 10:10:00,19.4,19.43,19.36,19.42,123536.0,19.1421,19.1717,19.1026,19.1618,123536.0
2018-04-13 10:15:00,19.44,19.47,19.43,19.46,86016.0,19.1816,19.2112,19.1717,19.2013,86016.0
2018-04-13 10:20:00,19.45,19.46,19.39,19.39,97856.0,19.1914,19.2013,19.1322,19.1322,97856.0
2018-04-13 10:25:00,19.4,19.4,19.27,19.3,196440.0,19.1421,19.1421,19.0138,19.0434,196440.0
2018-04-13 10:30:00,19.3,19.35,19.24,19.35,158960.0,19.0434,19.0928,18.9842,19.0928,158960.0
2018-04-13 10:35:00,19.36,19.36,19.28,19.3,124164.0,19.1026,19.1026,19.0237,19.0434,124164.0
2018-04-13 10:40:00,19.33,19.38,19.32,19.35,39200.0,19.073,19.1224,19.0632,19.0928,39200.0
2018-04-13 10:45:00,19.36,19.42,19.31,19.41,97288.0,19.1026,19.1618,19.0533,19.152,97288.0
2018-04-13 10:50:00,19.4,19.43,19.38,19.39,59500.0,19.1421,19.1717,19.1224,19.1322,59500.0
2018-04-13 10:55:00,19.4,19.4,19.33,19.33,45932.0,19.1421,19.1421,19.073,19.073,45932.0
2018-04-13 11:00:00,19.3,19.3,19.21,19.25,166636.0,19.0434,19.0434,18.9546,18.9941,166636.0
2018-04-13 11:05:00,19.24,19.32,19.24,19.31,59844.0,18.9842,19.0632,18.9842,19.0533,59844.0
2018-04-13 11:10:00,19.31,19.33,19.31,19.31,39000.0,19.0533,19.073,19.0533,19.0533,39000.0
2018-04-13 11:15:00,19.32,19.36,19.31,19.31,90156.0,19.0632,19.1026,19.0533,19.0533,90156.0
2018-04-13 11:20:00,19.32,19.4,19.31,19.4,74800.0,19.0632,19.1421,19.0533,19.1421,74800.0
2018-04-13 11:25:00,19.39,19.4,19.38,19.39,51660.0,19.1322,19.1421,19.1224,19.1322,51660.0
2018-04-13 11:30:00,19.39,19.42,19.38,19.38,63832.0,19.1322,19.1618,19.1224,19.1224,63832.0
2018-04-13 11:35:00,19.39,19.42,19.34,19.34,46536.0,19.1322,19.1618,19.0829,19.0829,46536.0
2018-04-13 11:40:00,19.34,19.36,19.32,19.36,44800.0,19.0829,19.1026,19.0632,19.1026,44800.0
2018-04-13 11:45:00,19.38,19.39,19.37,19.37,7700.0,19.1224,19.1322,19.1125,19.1125,7700.0
2018-04-13 11:50:00,19.35,19.35,19.29,19.29,45788.0,19.0928,19.0928,19.0336,19.0336,45788.0
2018-04-13 11:55:00,19.31,19.39,19.31,19.39,70040.0,19.0533,19.1322,19.0533,19.1322,70040.0
2018-04-13 12:00:00,19.39,19.44,19.38,19.42,40000.0,19.1322,19.1816,19.1224,19.1618,40000.0
2018-04-13 12:05:00,19.43,19.43,19.33,19.35,99540.0,19.1717,19.1717,19.073,19.0928,99540.0
2018-04-13 12:10:00,19.35,19.37,19.32,19.36,62000.0,19.0928,19.1125,19.0632,19.1026,62000.0
2018-04-13 12:15:00,19.37,19.38,19.36,19.36,33472.0,19.1125,19.1224,19.1026,19.1026,33472.0
2018-04-13 12:20:00,19.37,19.41,19.37,19.4,13000.0,19.1125,19.152,19.1125,19.1421,13000.0
2018-04-13 12:25:00,19.39,19.43,19.35,19.42,83400.0,19.1322,19.1717,19.0928,19.1618,83400.0
2018-04-13 12:30:00,19.39,19.41,19.38,19.41,30180.0,19.1322,19.152,19.1224,19.152,30180.0
2018-04-13 12:35:00,19.39,19.39,19.36,19.36,44156.0,19.1322,19.1322,19.1026,19.1026,44156.0
2018-04-13 12:40:00,19.39,19.39,19.35,19.36,20292.0,19.1322,19.1322,19.0928,19.1026,20292.0
2018-04-13 12:45:00,19.35,19.35,19.33,19.35,21600.0,19.0928,19.0928,19.073,19.0928,21600.0
2018-04-13 12:50:00,19.38,19.4,19.37,19.38,59732.0,19.1224,19.1421,19.1125,19.1224,59732.0
2018-04-13 12:55:00,19.38,19.41,19.38,19.4,7160.0,19.1224,19.152,19.1224,19.1421,7160.0
2018-04-13 13:00:00,19.4,19.42,19.39,19.41,12932.0,19.1421,19.1618,19.1322,19.152,12932.0
2018-04-13 13:05:00,19.41,19.44,19.41,19.42,34796.0,19.152,19.1816,19.152,19.1618,34796.0
2018-04-13 13:10:00,19.41,19.42,19.4,19.42,15820.0,19.152,19.1618,19.1421,19.1618,15820.0
2018-04-13 13:15:00,19.43,19.44,19.43,19.43,30880.0,19.1717,19.1816,19.1717,19.1717,30880.0
2018-04-13 13:20:00,19.43,19.48,19.43,19.48,76860.0,19.1717,19.221,19.1717,19.221,76860.0
2018-04-13 13:25:00,19.48,19.5,19.48,19.48,110408.0,19.221,19.2408,19.221,19.221,110408.0
2018-04-13 13:30:00,19.48,19.49,19.43,19.47,155644.0,19.221,19.2309,19.1717,19.2112,155644.0
2018-04-13 13:35:00,19.44,19.46,19.42,19.45,78724.0,19.1816,19.2013,19.1618,19.1914,78724.0
2018-04-13 13:40:00,19.45,19.47,19.45,19.46,10800.0,19.1914,19.2112,19.1914,19.2013,10800.0
2018-04-13 13:45:00,19.47,19.48,19.45,19.46,46736.0,19.2112,19.221,19.1914,19.2013,46736.0
2018-04-13 13:50:00,19.47,19.5,19.47,19.49,8924.0,19.2112,19.2408,19.2112,19.2309,8924.0
2018-04-13 13:55:00,19.49,19.49,19.45,19.47,55632.0,19.2309,19.2309,19.1914,19.2112,55632.0
2018-04-13 14:00:00,19.47,19.47,19.45,19.47,7796.0,19.2112,19.2112,19.1914,19.2112,7796.0
2018-04-13 14:05:00,19.46,19.48,19.46,19.48,16496.0,19.2013,19.221,19.2013,19.221,16496.0
2018-04-13 14:10:00,19.48,19.49,19.46,19.46,11828.0,19.221,19.2309,19.2013,19.2013,11828.0
2018-04-13 14:15:00,19.46,19.46,19.39,19.4,180428.0,19.2013,19.2013,19.1322,19.1421,180428.0
2018-04-13 14:20:00,19.41,19.42,19.39,19.4,62000.0,19.152,19.1618,19.1322,19.1421,62000.0
2018-04-13 14:25:00,19.4,19.42,19.39,19.42,11240.0,19.1421,19.1618,19.1322,19.1618,11240.0
2018-04-13 14:30:00,19.4,19.47,19.36,19.43,206496.0,19.1421,19.2112,19.1026,19.1717,206496.0
2018-04-13 14:35:00,19.44,19.45,19.4,19.4,69600.0,19.1816,19.1914,19.1421,19.1421,69600.0
2018-04-13 14:40:00,19.41,19.41,19.37,19.41,55200.0,19.152,19.152,19.1125,19.152,55200.0
2018-04-13 14:45:00,19.42,19.44,19.38,19.38,88368.0,19.1618,19.1816,19.1224,19.1224,88368.0
2018-04-13 14:50:00,19.38,19.39,19.35,19.39,60020.0,19.1224,19.1322,19.0928,19.1322,60020.0
2018-04-13 14:55:00,19.38,19.38,19.32,19.35,44800.0,19.1224,19.1224,19.0632,19.0928,44800.0
2018-04-13 15:00:00,19.34,19.34,19.23,19.24,217164.0,19.0829,19.0829,18.9744,18.9842,217164.0
2018-04-13 15:05:00,19.24,19.25,19.18,19.23,183240.0,18.9842,18.9941,18.925,18.9744,183240.0
2018-04-13 15:10:00,19.23,19.27,19.23,19.24,77264.0,18.9744,19.0138,18.9744,18.9842,77264.0
2018-04-13 15:15:00,19.24,19.24,19.11,19.11,138028.0,18.9842,18.9842,18.856,18.856,138028.0
2018-04-13 15:20:00,19.11,19.18,19.11,19.15,63700.0,18.856,18.925,18.856,18.8954,63700.0
2018-04-13 15:25:00,19.15,19.17,19.13,19.15,42212.0,18.8954,18.9152,18.8757,18.8954,42212.0
2018-04-13 15:30:00,19.15,19.19,19.12,19.17,55392.0,18.8954,18.9349,18.8658,18.9152,55392.0
2018-04-13 15:35:00,19.16,19.2,19.14,19.19,81284.0,18.9053,18.9448,18.8856,18.9349,81284.0
2018-04-13 15:40:00,19.2,19.28,19.2,19.25,110428.0,18.9448,19.0237,18.9448,18.9941,110428.0
2018-04-13 15:45:00,19.26,19.28,19.24,19.25,47632.0,19.004,19.0237,18.9842,18.9941,47632.0
2018-04-13 15:50:00,19.26,19.35,19.25,19.31,157696.0,19.004,19.0928,18.9941,19.0533,157696.0
2018-04-13 15:55:00,19.3,19.3,19.25,19.28,308556.0,19.0434,19.0434,18.9941,19.0237,308556.0
2018-04-16 09:30:00,19.52,19.54,19.47,19.5,213808.0,19.2605,19.2802,19.2112,19.2408,213808.0
2018-04-16 09:35:00,19.51,19.51,19.42,19.46,92524.0,19.2506,19.2506,19.1618,19.2013,92524.0
2018-04-16 09:40:00,19.45,19.45,19.38,19.43,76672.0,19.1914,19.1914,19.1224,19.1717,76672.0
2018-04-16 09:45:00,19.45,19.46,19.41,19.41,17180.0,19.1914,19.2013,19.152,19.152,17180.0
2018-04-16 09:50:00,19.41,19.41,19.33,19.38,50348.0,19.152,19.152,19.073,19.1224,50348.0
2018-04-16 09:55:00,19.37,19.37,19.33,19.36,56680.0,19.1125,19.1125,19.073,19.1026,56680.0
2018-04-16 10:00:00,19.38,19.47,19.38,19.45,84292.0,19.1224,19.2112,19.1224,19.1914,84292.0
2018-04-16 10:05:00,19.45,19.49,19.42,19.48,95480.0,19.1914,19.2309,19.1618,19.221,95480.0
2018-04-16 10:10:00,19.48,19.48,19.43,19.43,99676.0,19.221,19.221,19.1717,19.1717,99676.0
2018-04-16 10:15:00,19.44,19.46,19.39,19.41,113312.0,19.1816,19.2013,19.1322,19.152,113312.0
2018-04-16 10:20:00,19.43,19.47,19.43,19.47,20740.0,19.1717,19.2112,19.1717,19.2112,20740.0
2018-04-16 10:25:00,19.49,19.53,19.46,19.52,96288.0,19.2309,19.2704,19.2013,19.2605,96288.0
2018-04-16 10:30:00,19.53,19.55,19.5,19.5,64308.0,19.2704,19.2901,19.2408,19.2408,64308.0
2018-04-16 10:35:00,19.5,19.52,19.48,19.52,56000.0,19.2408,19.2605,19.221,19.2605,56000.0
2018-04-16 10:40:00,19.51,19.51,19.48,19.49,31400.0,19.2506,19.2506,19.221,19.2309,31400.0
2018-04-16 10:45:00,19.5,19.5,19.41,19.42,26800.0,19.2408,19.2408,19.152,19.1618,26800.0
2018-04-16 10:50:00,19.41,19.43,19.38,19.43,54924.0,19.152,19.1717,19.1224,19.1717,54924.0
2018-04-16 10:55:00,19.44,19.47,19.43,19.43,15112.0,19.1816,19.2112,19.1717,19.1717,15112.0
2018-04-16 11:00:00,19.43,19.48,19.42,19.42,63812.0,19.1717,19.221,19.1618,19.1618,63812.0
2018-04-16 11:05:00,19.43,19.47,19.43,19.44,20300.0,19.1717,19.2112,19.1717,19.1816,20300.0
2018-04-16 11:10:00,19.43,19.43,19.34,19.34,59896.0,19.1717,19.1717,19.0829,19.0829,59896.0
2018-04-16 11:15:00,19.34,19.36,19.3,19.36,37072.0,19.0829,19.1026,19.0434,19.1026,37072.0
2018-04-16 11:20:00,19.38,19.42,19.38,19.42,22280.0,19.1224,19.1618,19.1224,19.1618,22280.0
2018-04-16 11:25:00,19.41,19.44,19.39,19.43,39800.0,19.152,19.1816,19.1322,19.1717,39800.0
2018-04-16 11:30:00,19.43,19.43,19.39,19.41,35040.0,19.1717,19.1717,19.1322,19.152,35040.0
2018-04-16 11:35:00,19.42,19.46,19.42,19.46,12500.0,19.1618,19.2013,19.1618,19.2013,12500.0
2018-04-16 11:40:00,19.46,19.48,19.43,19.48,25600.0,19.2013,19.221,19.1717,19.221,25600.0
2018-04-16 11:45:00,19.47,19.47,19.43,19.44,17536.0,19.2112,19.2112,19.1717,19.1816,17536.0
2018-04-16 11:50:00,19.45,19.48,19.42,19.42,45504.0,19.1914,19.221,19.1618,19.1618,45504.0
2018-04-16 11:55:00,19.43,19.48,19.43,19.48,75208.0,19.1717,19.221,19.1717,19.221,75208.0
2018-04-16 12:00:00,19.49,19.53,19.49,19.51,103424.0,19.2309,19.2704,19.2309,19.2506,103424.0
2018-04-16 12:05:00,19.51,19.53,19.51,19.52,28760.0,19.2506,19.2704,19.2506,19.2605,28760.0
2018-04-16 12:10:00,19.52,19.56,19.5,19.55,95200.0,19.2605,19.3,19.2408,19.2901,95200.0
2018-04-16 12:15:00,19.54,19.55,19.53,19.54,28604.0,19.2802,19.2901,19.2704,19.2802,28604.0
2018-04-16 12:20:00,19.54,19.54,19.5,19.52,41604.0,19.2802,19.2802,19.2408,19.2605,41604.0
2018-04-16 12:25:00,19.52,19.53,19.52,19.53,31400.0,19.2605,19.2704,19.2605,19.2704,31400.0
2018-04-16 12:30:00,19.53,19.55,19.53,19.53,38860.0,19.2704,19.2901,19.2704,19.2704,38860.0
2018-04-16 12:35:00,19.54,19.54,19.49,19.53,25760.0,19.2802,19.2802,19.2309,19.2704,25760.0
2018-04-16 12:40:00,19.53,19.55,19.53,19.53,13720.0,19.2704,19.2901,19.2704,19.2704,13720.0
2018-04-16 12:45:00,19.55,19.6,19.55,19.58,47200.0,19.2901,19.3394,19.2901,19.3197,47200.0
2018-04-16 12:50:00,19.59,19.65,19.59,19.64,96208.0,19.3296,19.3888,19.3296,19.3789,96208.0
2018-04-16 12:55:00,19.63,19.64,19.62,19.63,22316.0,19.369,19.3789,19.3592,19.369,22316.0
2018-04-16 13:00:00,19.65,19.67,19.64,19.64,61152.0,19.3888,19.4085,19.3789,19.3789,61152.0
2018-04-16 13:05:00,19.65,19.68,19.65,19.68,76128.0,19.3888,19.4184,19.3888,19.4184,76128.0
2018-04-16 13:10:00,19.68,19.7,19.66,19.7,30040.0,19.4184,19.4381,19.3986,19.4381,30040.0
2018-04-16 13:15:00,19.69,19.7,19.66,19.67,32800.0,19.4282,19.4381,19.3986,19.4085,32800.0
2018-04-16 13:20:00,19.67,19.67,19.66,19.66,3600.0,19.4085,19.4085,19.3986,19.3986,3600.0
2018-04-16 13:25:00,19.65,19.65,19.64,19.64,30000.0,19.3888,19.3888,19.3789,19.3789,30000.0
2018-04-16 13:30:00,19.64,19.66,19.63,19.65,45128.0,19.3789,19.3986,19.369,19.3888,45128.0
2018-04-16 13:35:00,19.64,19.67,19.64,19.67,14600.0,19.3789,19.4085,19.3789,19.4085,14600.0
2018-04-16 13:40:00,19.67,19.67,19.63,19.65,68508.0,19.4085,19.4085,19.369,19.3888,68508.0
2018-04-16 13:45:00,19.65,19.67,19.65,19.66,24000.0,19.3888,19.4085,19.3888,19.3986,24000.0
2018-04-16 13:50:00,19.66,19.66,19.65,19.65,46720.0,19.3986,19.3986,19.3888,19.3888,46720.0
2018-04-16 13:55:00,19.65,19.66,19.64,19.65,28052.0,19.3888,19.3986,19.3789,19.3888,28052.0
2018-04-16 14:00:00,19.66,19.67,19.6,19.61,57852.0,19.3986,19.4085,19.3394,19.3493,57852.0
2018-04-16 14:05:00,19.61,19.61,19.6,19.6,20972.0,19.3493,19.3493,19.3394,19.3394,20972.0
2018-04-16 14:10:00,19.61,19.63,19.59,19.59,33348.0,19.3493,19.369,19.3296,19.3296,33348.0
2018-04-16 14:15:00,19.59,19.6,19.59,19.59,33408.0,19.3296,19.3394,19.3296,19.3296,33408.0
2018-04-16 14:20:00,19.6,19.61,19.6,19.61,20000.0,19.3394,19.3493,19.3394,19.3493,20000.0
2018-04-16 14:25:00,19.58,19.58,19.56,19.57,46400.0,19.3197,19.3197,19.3,19.3098,46400.0
2018-04-16 14:30:00,19.56,19.61,19.56,19.61,55400.0,19.3,19.3493,19.3,19.3493,55400.0
2018-04-16 14:35:00,19.62,19.65,19.62,19.63,103624.0,19.3592,19.3888,19.3592,19.369,103624.0
2018-04-16 14:40:00,19.62,19.62,19.58,19.6,30600.0,19.3592,19.3592,19.3197,19.3394,30600.0
2018-04-16 14:45:00,19.6,19.62,19.6,19.62,61140.0,19.3394,19.3592,19.3394,19.3592,61140.0
2018-04-16 14:50:00,19.62,19.62,19.58,19.59,22400.0,19.3592,19.3592,19.3197,19.3296,22400.0
2018-04-16 14:55:00,19.57,19.59,19.57,19.58,23600.0,19.3098,19.3296,19.3098,19.3197,23600.0
2018-04-16 15:00:00,19.59,19.61,19.59,19.6,37276.0,19.3296,19.3493,19.3296,19.3394,37276.0
2018-04-16 15:05:00,19.61,19.61,19.56,19.58,47980.0,19.3493,19.3493,19.3,19.3197,47980.0
2018-04-16 15:10:00,19.58,19.58,19.54,19.56,41216.0,19.3197,19.3197,19.2802,19.3,41216.0
2018-04-16 15:15:00,19.56,19.56,19.51,19.53,47280.0,19.3,19.3,19.2506,19.2704,47280.0
2018-04-16 15:20:00,19.52,19.53,19.49,19.51,81072.0,19.2605,19.2704,19.2309,19.2506,81072.0
2018-04-16 15:25:00,19.5,19.54,19.5,19.54,44632.0,19.2408,19.2802,19.2408,19.2802,44632.0
2018-04-16 15:30:00,19.53,19.56,19.53,19.56,26688.0,19.2704,19.3,19.2704,19.3,26688.0
2018-04-16 15:35:00,19.56,19.57,19.54,19.57,34032.0,19.3,19.3098,19.2802,19.3098,34032.0
2018-04-16 15:40:00,19.57,19.61,19.56,19.61,38096.0,19.3098,19.3493,19.3,19.3493,38096.0
2018-04-16 15:45:00,19.61,19.61,19.56,19.58,53580.0,19.3493,19.3493,19.3,19.3197,53580.0
2018-04-16 15:50:00,19.59,19.61,19.59,19.6,66956.0,19.3296,19.3493,19.3296,19.3394,66956.0
2018-04-16 15:55:00,19.61,19.61,19.54,19.55,157108.0,19.3493,19.3493,19.2802,19.2901,157108.0
2018-04-17 09:30:00,19.95,19.95,19.88,19.91,245324.0,19.6848,19.6848,19.6157,19.6453,245324.0
2018-04-17 09:35:00,19.91,19.98,19.88,19.98,100008.0,19.6453,19.7144,19.6157,19.7144,100008.0
2018-04-17 09:40:00,19.97,20.03,19.97,20.02,137724.0,19.7045,19.7637,19.7045,19.7539,137724.0
2018-04-17 09:45:00,20.02,20.05,20.0,20.0,117328.0,19.7539,19.7835,19.7341,19.7341,117328.0
2018-04-17 09:50:00,20.02,20.02,19.98,20.0,76900.0,19.7539,19.7539,19.7144,19.7341,76900.0
2018-04-17 09:55:00,20.02,20.04,20.01,20.02,49248.0,19.7539,19.7736,19.744,19.7539,49248.0
2018-04-17 10:00:00,20.02,20.09,20.02,20.06,89356.0,19.7539,19.8229,19.7539,19.7933,89356.0
2018-04-17 10:05:00,20.07,20.09,20.05,20.06,130748.0,19.8032,19.8229,19.7835,19.7933,130748.0
2018-04-17 10:10:00,20.08,20.11,20.07,20.1,64804.0,19.8131,19.8427,19.8032,19.8328,64804.0
2018-04-17 10:15:00,20.09,20.11,20.07,20.08,109796.0,19.8229,19.8427,19.8032,19.8131,109796.0
2018-04-17 10:20:00,20.09,20.11,20.06,20.11,15540.0,19.8229,19.8427,19.7933,19.8427,15540.0
2018-04-17 10:25:00,20.1,20.11,20.06,20.06,62428.0,19.8328,19.8427,19.7933,19.7933,62428.0
2018-04-17 10:30:00,20.07,20.11,20.05,20.1,54920.0,19.8032,19.8427,19.7835,19.8328,54920.0
2018-04-17 10:35:00,20.11,20.13,20.1,20.12,140644.0,19.8427,19.8624,19.8328,19.8525,140644.0
2018-04-17 10:40:00,20.12,20.14,20.1,20.12,68272.0,19.8525,19.8723,19.8328,19.8525,68272.0
2018-04-17 10:45:00,20.13,20.14,20.11,20.12,56504.0,19.8624,19.8723,19.8427,19.8525,56504.0
2018-04-17 10:50:00,20.12,20.18,20.12,20.18,37888.0,19.8525,19.9117,19.8525,19.9117,37888.0
2018-04-17 10:55:00,20.18,20.18,20.16,20.18,41888.0,19.9117,19.9117,19.892,19.9117,41888.0
2018-04-17 11:00:00,20.18,20.24,20.18,20.24,62588.0,19.9117,19.9709,19.9117,19.9709,62588.0
2018-04-17 11:05:00,20.24,20.26,20.24,20.25,152128.0,19.9709,19.9907,19.9709,19.9808,152128.0
2018-04-17 11:10:00,20.25,20.26,20.23,20.24,43036.0,19.9808,19.9907,19.9611,19.9709,43036.0
2018-04-17 11:15:00,20.24,20.24,20.23,20.23,38604.0,19.9709,19.9709,19.9611,19.9611,38604.0
2018-04-17 11:20:00,20.24,20.3,20.24,20.28,68640.0,19.9709,20.0301,19.9709,20.0104,68640.0
2018-04-17 11:25:00,20.28,20.31,20.28,20.29,73296.0,20.0104,20.04,20.0104,20.0203,73296.0
2018-04-17 11:30:00,20.29,20.3,20.28,20.28,58204.0,20.0203,20.0301,20.0104,20.0104,58204.0
2018-04-17 11:35:00,20.28,20.29,20.27,20.28,29068.0,20.0104,20.0203,20.0005,20.0104,29068.0
2018-04-17 11:40:00,20.28,20.28,20.25,20.25,98588.0,20.0104,20.0104,19.9808,19.9808,98588.0
2018-04-17 11:45:00,20.25,20.28,20.25,20.28,38184.0,19.9808,20.0104,19.9808,20.0104,38184.0
2018-04-17 11:50:00,20.28,20.31,20.28,20.3,66712.0,20.0104,20.04,20.0104,20.0301,66712.0
2018-04-17 11:55:00,20.3,20.3,20.26,20.27,7160.0,20.0301,20.0301,19.9907,20.0005,7160.0
2018-04-17 12:00:00,20.28,20.32,20.28,20.32,61620.0,20.0104,20.0499,20.0104,20.0499,61620.0
2018-04-17 12:05:00,20.32,20.32,20.31,20.31,83252.0,20.0499,20.0499,20.04,20.04,83252.0
2018-04-17 12:10:00,20.31,20.34,20.31,20.33,11976.0,20.04,20.0696,20.04,20.0597,11976.0
2018-04-17 12:15:00,20.34,20.34,20.32,20.33,56488.0,20.0696,20.0696,20.0499,20.0597,56488.0
2018-04-17 12:20:00,20.33,20.35,20.32,20.34,42308.0,20.0597,20.0795,20.0499,20.0696,42308.0
2018-04-17 12:25:00,20.35,20.37,20.35,20.36,41600.0,20.0795,20.0992,20.0795,20.0893,41600.0
2018-04-17 12:30:00,20.36,20.36,20.34,20.35,41912.0,20.0893,20.0893,20.0696,20.0795,41912.0
2018-04-17 12:35:00,20.35,20.35,20.29,20.3,74604.0,20.0795,20.0795,20.0203,20.0301,74604.0
2018-04-17 12:40:00,20.31,20.33,20.31,20.31,12328.0,20.04,20.0597,20.04,20.04,12328.0
2018-04-17 12:45:00,20.3,20.32,20.3,20.3,19888.0,20.0301,20.0499,20.0301,20.0301,19888.0
2018-04-17 12:50:00,20.3,20.33,20.3,20.32,12400.0,20.0301,20.0597,20.0301,20.0499,12400.0
2018-04-17 12:55:00,20.31,20.33,20.31,20.33,19384.0,20.04,20.0597,20.04,20.0597,19384.0
2018-04-17 13:00:00,20.32,20.35,20.31,20.35,30800.0,20.0499,20.0795,20.04,20.0795,30800.0
2018-04-17 13:05:00,20.34,20.37,20.34,20.37,32332.0,20.0696,20.0992,20.0696,20.0992,32332.0
2018-04-17 13:10:00,20.36,20.38,20.34,20.34,60340.0,20.0893,20.1091,20.0696,20.0696,60340.0
2018-04-17 13:15:00,20.35,20.35,20.28,20.29,129544.0,20.0795,20.0795,20.0104,20.0203,129544.0
2018-04-17 13:20:00,20.3,20.32,20.3,20.31,28600.0,20.0301,20.0499,20.0301,20.04,28600.0
2018-04-17 13:25:00,20.34,20.36,20.33,20.36,18784.0,20.0696,20.0893,20.0597,20.0893,18784.0
2018-04-17 13:30:00,20.37,20.37,20.35,20.36,44728.0,20.0992,20.0992,20.0795,20.0893,44728.0
2018-04-17 13:35:00,20.36,20.36,20.34,20.35,38572.0,20.0893,20.0893,20.0696,20.0795,38572.0
2018-04-17 13:40:00,20.36,20.36,20.35,20.35,9884.0,20.0893,20.0893,20.0795,20.0795,9884.0
2018-04-17 13:45:00,20.35,20.39,20.35,20.38,26400.0,20.0795,20.1189,20.0795,20.1091,26400.0
2018-04-17 13:50:00,20.33,20.36,20.32,20.36,27644.0,20.0597,20.0893,20.0499,20.0893,27644.0
2018-04-17 13:55:00,20.36,20.37,20.35,20.36,46840.0,20.0893,20.0992,20.0795,20.0893,46840.0
2018-04-17 14:00:00,20.36,20.42,20.36,20.4,119380.0,20.0893,20.1485,20.0893,20.1288,119380.0
2018-04-17 14:05:00,20.4,20.4,20.37,20.38,36616.0,20.1288,20.1288,20.0992,20.1091,36616.0
2018-04-17 14:10:00,20.37,20.38,20.36,20.36,57620.0,20.0992,20.1091,20.0893,20.0893,57620.0
2018-04-17 14:15:00,20.35,20.38,20.35,20.36,32600.0,20.0795,20.1091,20.0795,20.0893,32600.0
2018-04-17 14:20:00,20.35,20.35,20.32,20.33,66468.0,20.0795,20.0795,20.0499,20.0597,66468.0
2018-04-17 14:25:00,20.33,20.34,20.31,20.34,25000.0,20.0597,20.0696,20.04,20.0696,25000.0
2018-04-17 14:30:00,20.34,20.36,20.34,20.35,7200.0,20.0696,20.0893,20.0696,20.0795,7200.0
2018-04-17 14:35:00,20.38,20.38,20.37,20.37,13600.0,20.1091,20.1091,20.0992,20.0992,13600.0
2018-04-17 14:40:00,20.39,20.4,20.39,20.39,7912.0,20.1189,20.1288,20.1189,20.1189,7912.0
2018-04-17 14:45:00,20.39,20.42,20.39,20.42,70268.0,20.1189,20.1485,20.1189,20.1485,70268.0
2018-04-17 14:50:00,20.42,20.43,20.4,20.4,64496.0,20.1485,20.1584,20.1288,20.1288,64496.0
2018-04-17 14:55:00,20.41,20.41,20.4,20.41,24960.0,20.1387,20.1387,20.1288,20.1387,24960.0
2018-04-17 15:00:00,20.39,20.4,20.37,20.37,38080.0,20.1189,20.1288,20.0992,20.0992,38080.0
2018-04-17 15:05:00,20.39,20.42,20.39,20.42,37548.0,20.1189,20.1485,20.1189,20.1485,37548.0
2018-04-17 15:10:00,20.41,20.43,20.39,20.39,86500.0,20.1387,20.1584,20.1189,20.1189,86500.0
2018-04-17 15:15:00,20.39,20.43,20.39,20.43,14536.0,20.1189,20.1584,20.1189,20.1584,14536.0
2018-04-17 15:20:00,20.44,20.45,20.42,20.42,42132.0,20.1683,20.1781,20.1485,20.1485,42132.0
2018-04-17 15:25:00,20.43,20.43,20.41,20.43,44844.0,20.1584,20.1584,20.1387,20.1584,44844.0
2018-04-17 15:30:00,20.43,20.45,20.43,20.45,72732.0,20.1584,20.1781,20.1584,20.1781,72732.0
2018-04-17 15:35:00,20.45,20.48,20.45,20.46,90032.0,20.1781,20.2077,20.1781,20.188,90032.0
2018-04-17 15:40:00,20.46,20.46,20.43,20.45,151512.0,20.188,20.188,20.1584,20.1781,151512.0
2018-04-17 15:45:00,20.45,20.45,20.43,20.45,25812.0,20.1781,20.1781,20.1584,20.1781,25812.0
2018-04-17 15:50:00,20.46,20.47,20.39,20.39,120352.0,20.188,20.1979,20.1189,20.1189,120352.0
2018-04-17 15:55:00,20.39,20.39,20.36,20.38,153512.0,20.1189,20.1189,20.0893,20.1091,153512.0
2018-04-18 09:30:00,20.42,20.45,20.36,20.42,279472.0,20.1485,20.1781,20.0893,20.1485,279472.0
2018-04-18 09:35:00,20.41,20.47,20.36,20.36,215912.0,20.1387,20.1979,20.0893,20.0893,215912.0
2018-04-18 09:40:00,20.36,20.39,20.33,20.35,241580.0,20.0893,20.1189,20.0597,20.0795,241580.0
2018-04-18 09:45:00,20.34,20.38,20.3,20.37,124580.0,20.0696,20.1091,20.0301,20.0992,124580.0
2018-04-18 09:50:00,20.36,20.39,20.33,20.33,42640.0,20.0893,20.1189,20.0597,20.0597,42640.0
2018-04-18 09:55:00,20.34,20.38,20.34,20.37,25800.0,20.0696,20.1091,20.0696,20.0992,25800.0
2018-04-18 10:00:00,20.36,20.36,20.28,20.32,113744.0,20.0893,20.0893,20.0104,20.0499,113744.0
2018-04-18 10:05:00,20.32,20.33,20.26,20.3,51136.0,20.0499,20.0597,19.9907,20.0301,51136.0
2018-04-18 10:10:00,20.29,20.29,20.21,20.22,149260.0,20.0203,20.0203,19.9413,19.9512,149260.0
2018-04-18 10:15:00,20.21,20.28,20.21,20.28,42872.0,19.9413,20.0104,19.9413,20.0104,42872.0
2018-04-18 10:20:00,20.28,20.33,20.28,20.33,93812.0,20.0104,20.0597,20.0104,20.0597,93812.0
2018-04-18 10:25:00,20.32,20.35,20.29,20.35,55012.0,20.0499,20.0795,20.0203,20.0795,55012.0
2018-04-18 10:30:00,20.35,20.38,20.34,20.36,120344.0,20.0795,20.1091,20.0696,20.0893,120344.0
2018-04-18 10:35:00,20.35,20.4,20.35,20.37,78212.0,20.0795,20.1288,20.0795,20.0992,78212.0
2018-04-18 10:40:00,20.37,20.42,20.37,20.42,92440.0,20.0992,20.1485,20.0992,20.1485,92440.0
2018-04-18 10:45:00,20.43,20.43,20.41,20.42,76044.0,20.1584,20.1584,20.1387,20.1485,76044.0
2018-04-18 10:50:00,20.43,20.43,20.4,20.41,65996.0,20.1584,20.1584,20.1288,20.1387,65996.0
2018-04-18 10:55:00,20.42,20.45,20.42,20.45,62272.0,20.1485,20.1781,20.1485,20.1781,62272.0
2018-04-18 11:00:00,20.45,20.5,20.45,20.49,79592.0,20.1781,20.2275,20.1781,20.2176,79592.0
2018-04-18 11:05:00,20.49,20.53,20.49,20.51,61612.0,20.2176,20.2571,20.2176,20.2373,61612.0
2018-04-18 11:10:00,20.52,20.52,20.5,20.51,20564.0,20.2472,20.2472,20.2275,20.2373,20564.0
2018-04-18 11:15:00,20.5,20.51,20.48,20.49,57704.0,20.2275,20.2373,20.2077,20.2176,57704.0
2018-04-18 11:20:00,20.5,20.5,20.49,20.5,7980.0,20.2275,20.2275,20.2176,20.2275,7980.0
2018-04-18 11:25:00,20.5,20.54,20.5,20.52,45540.0,20.2275,20.2669,20.2275,20.2472,45540.0
2018-04-18 11:30:00,20.51,20.51,20.48,20.5,66100.0,20.2373,20.2373,20.2077,20.2275,66100.0
2018-04-18 11:35:00,20.49,20.51,20.49,20.49,35200.0,20.2176,20.2373,20.2176,20.2176,35200.0
2018-04-18 11:40:00,20.51,20.51,20.48,20.48,66312.0,20.2373,20.2373,20.2077,20.2077,66312.0
2018-04-18 11:45:00,20.47,20.47,20.44,20.46,49280.0,20.1979,20.1979,20.1683,20.188,49280.0
2018-04-18 11:50:00,20.46,20.52,20.46,20.52,7200.0,20.188,20.2472,20.188,20.2472,7200.0
2018-04-18 11:55:00,20.52,20.52,20.47,20.47,57248.0,20.2472,20.2472,20.1979,20.1979,57248.0
2018-04-18 12:00:00,20.48,20.52,20.48,20.51,21600.0,20.2077,20.2472,20.2077,20.2373,21600.0
2018-04-18 12:05:00,20.52,20.55,20.51,20.54,33984.0,20.2472,20.2768,20.2373,20.2669,33984.0
2018-04-18 12:10:00,20.54,20.56,20.54,20.55,35968.0,20.2669,20.2867,20.2669,20.2768,35968.0
2018-04-18 12:15:00,20.55,20.57,20.55,20.56,20804.0,20.2768,20.2965,20.2768,20.2867,20804.0
2018-04-18 12:20:00,20.54,20.56,20.52,20.56,30476.0,20.2669,20.2867,20.2472,20.2867,30476.0
2018-04-18 12:25:00,20.56,20.57,20.54,20.56,18600.0,20.2867,20.2965,20.2669,20.2867,18600.0
2018-04-18 12:30:00,20.56,20.56,20.54,20.54,10600.0,20.2867,20.2867,20.2669,20.2669,10600.0
2018-04-18 12:35:00,20.55,20.55,20.5,20.5,31800.0,20.2768,20.2768,20.2275,20.2275,31800.0
2018-04-18 12:40:00,20.5,20.52,20.5,20.5,20000.0,20.2275,20.2472,20.2275,20.2275,20000.0
2018-04-18 12:45:00,20.5,20.53,20.5,20.52,65080.0,20.2275,20.2571,20.2275,20.2472,65080.0
2018-04-18 12:50:00,20.53,20.53,20.52,20.53,20000.0,20.2571,20.2571,20.2472,20.2571,20000.0
2018-04-18 12:55:00,20.53,20.55,20.53,20.55,32352.0,20.2571,20.2768,20.2571,20.2768,32352.0
2018-04-18 13:00:00,20.54,20.56,20.54,20.55,39248.0,20.2669,20.2867,20.2669,20.2768,39248.0
2018-04-18 13:05:00,20.55,20.56,20.53,20.53,30200.0,20.2768,20.2867,20.2571,20.2571,30200.0
2018-04-18 13:10:00,20.53,20.57,20.53,20.57,38400.0,20.2571,20.2965,20.2571,20.2965,38400.0
2018-04-18 13:15:00,20.54,20.56,20.54,20.55,25600.0,20.2669,20.2867,20.2669,20.2768,25600.0
2018-04-18 13:20:00,20.57,20.58,20.52,20.53,36492.0,20.2965,20.3064,20.2472,20.2571,36492.0
2018-04-18 13:25:00,20.52,20.53,20.51,20.52,24252.0,20.2472,20.2571,20.2373,20.2472,24252.0
2018-04-18 13:30:00,20.54,20.54,20.49,20.5,13428.0,20.2669,20.2669,20.2176,20.2275,13428.0
2018-04-18 13:35:00,20.51,20.53,20.51,20.52,20000.0,20.2373,20.2571,20.2373,20.2472,20000.0
2018-04-18 13:40:00,20.51,20.51,20.5,20.5,18940.0,20.2373,20.2373,20.2275,20.2275,18940.0
2018-04-18 13:45:00,20.51,20.51,20.49,20.5,43188.0,20.2373,20.2373,20.2176,20.2275,43188.0
2018-04-18 13:50:00,20.51,20.51,20.5,20.5,17772.0,20.2373,20.2373,20.2275,20.2275,17772.0
2018-04-18 13:55:00,20.5,20.51,20.47,20.48,10584.0,20.2275,20.2373,20.1979,20.2077,10584.0
2018-04-18 14:00:00,20.47,20.49,20.45,20.49,33064.0,20.1979,20.2176,20.1781,20.2176,33064.0
2018-04-18 14:05:00,20.5,20.54,20.5,20.53,70200.0,20.2275,20.2669,20.2275,20.2571,70200.0
2018-04-18 14:10:00,20.54,20.56,20.53,20.56,42748.0,20.2669,20.2867,20.2571,20.2867,42748.0
2018-04-18 14:15:00,20.57,20.57,20.56,20.56,24412.0,20.2965,20.2965,20.2867,20.2867,24412.0
2018-04-18 14:20:00,20.57,20.6,20.54,20.54,96652.0,20.2965,20.3261,20.2669,20.2669,96652.0
2018-04-18 14:25:00,20.55,20.57,20.54,20.57,48092.0,20.2768,20.2965,20.2669,20.2965,48092.0
2018-04-18 14:30:00,20.58,20.59,20.57,20.58,27280.0,20.3064,20.3163,20.2965,20.3064,27280.0
2018-04-18 14:35:00,20.58,20.58,20.56,20.56,27600.0,20.3064,20.3064,20.2867,20.2867,27600.0
2018-04-18 14:40:00,20.57,20.58,20.56,20.57,20176.0,20.2965,20.3064,20.2867,20.2965,20176.0
2018-04-18 14:45:00,20.57,20.59,20.55,20.59,79880.0,20.2965,20.3163,20.2768,20.3163,79880.0
2018-04-18 14:50:00,20.59,20.61,20.59,20.6,52080.0,20.3163,20.336,20.3163,20.3261,52080.0
2018-04-18 14:55:00,20.61,20.62,20.55,20.55,40800.0,20.336,20.3459,20.2768,20.2768,40800.0
2018-04-18 15:00:00,20.55,20.57,20.55,20.57,21984.0,20.2768,20.2965,20.2768,20.2965,21984.0
2018-04-18 15:05:00,20.59,20.6,20.58,20.59,19928.0,20.3163,20.3261,20.3064,20.3163,19928.0
2018-04-18 15:10:00,20.58,20.6,20.56,20.56,27600.0,20.3064,20.3261,20.2867,20.2867,27600.0
2018-04-18 15:15:00,20.57,20.6,20.57,20.59,52000.0,20.2965,20.3261,20.2965,20.3163,52000.0
2018-04-18 15:20:00,20.59,20.6,20.56,20.56,25616.0,20.3163,20.3261,20.2867,20.2867,25616.0
2018-04-18 15:25:00,20.56,20.56,20.55,20.56,11664.0,20.2867,20.2867,20.2768,20.2867,11664.0
2018-04-18 15:30:00,20.55,20.56,20.54,20.56,16064.0,20.2768,20.2867,20.2669,20.2867,16064.0
2018-04-18 15:35:00,20.55,20.56,20.54,20.54,17088.0,20.2768,20.2867,20.2669,20.2669,17088.0
2018-04-18 15:40:00,20.54,20.54,20.5,20.53,56736.0,20.2669,20.2669,20.2275,20.2571,56736.0
2018-04-18 15:45:00,20.52,20.54,20.49,20.49,39188.0,20.2472,20.2669,20.2176,20.2176,39188.0
2018-04-18 15:50:00,20.49,20.51,20.47,20.5,31212.0,20.2176,20.2373,20.1979,20.2275,31212.0
2018-04-18 15:55:00,20.5,20.51,20.47,20.48,322468.0,20.2275,20.2373,20.1979,20.2077,322468.0
2018-04-19 09:30:00,20.29,20.31,20.24,20.24,259632.0,20.0203,20.04,19.9709,19.9709,259632.0
2018-04-19 09:35:00,20.24,20.29,20.21,20.27,141156.0,19.9709,20.0203,19.9413,20.0005,141156.0
2018-04-19 09:40:00,20.27,20.27,20.18,20.18,167820.0,20.0005,20.0005,19.9117,19.9117,167820.0
2018-04-19 09:45:00,20.18,20.21,20.16,20.18,116464.0,19.9117,19.9413,19.892,19.9117,116464.0
2018-04-19 09:50:00,20.17,20.24,20.15,20.23,127004.0,19.9019,19.9709,19.8821,19.9611,127004.0
2018-04-19 09:55:00,20.22,20.29,20.22,20.28,67732.0,19.9512,20.0203,19.9512,20.0104,67732.0
2018-04-19 10:00:00,20.29,20.29,20.23,20.24,122828.0,20.0203,20.0203,19.9611,19.9709,122828.0
2018-04-19 10:05:00,20.23,20.23,20.19,20.2,73880.0,19.9611,19.9611,19.9216,19.9315,73880.0
2018-04-19 10:10:00,20.2,20.31,20.19,20.31,59868.0,19.9315,20.04,19.9216,20.04,59868.0
2018-04-19 10:15:00,20.3,20.36,20.3,20.34,131688.0,20.0301,20.0893,20.0301,20.0696,131688.0
2018-04-19 10:20:00,20.34,20.34,20.29,20.3,48264.0,20.0696,20.0696,20.0203,20.0301,48264.0
2018-04-19 10:25:00,20.32,20.34,20.25,20.27,65728.0,20.0499,20.0696,19.9808,20.0005,65728.0
2018-04-19 10:30:00,20.27,20.29,20.22,20.28,87056.0,20.0005,20.0203,19.9512,20.0104,87056.0
2018-04-19 10:35:00,20.29,20.31,20.26,20.3,121452.0,20.0203,20.04,19.9907,20.0301,121452.0
2018-04-19 10:40:00,20.3,20.3,20.23,20.23,70368.0,20.0301,20.0301,19.9611,19.9611,70368.0
2018-04-19 10:45:00,20.21,20.24,20.18,20.19,79584.0,19.9413,19.9709,19.9117,19.9216,79584.0
2018-04-19 10:50:00,20.21,20.22,20.16,20.16,71996.0,19.9413,19.9512,19.892,19.892,71996.0
2018-04-19 10:55:00,20.17,20.18,20.13,20.18,119340.0,19.9019,19.9117,19.8624,19.9117,119340.0
2018-04-19 11:00:00,20.19,20.19,20.1,20.12,83844.0,19.9216,19.9216,19.8328,19.8525,83844.0
2018-04-19 11:05:00,20.14,20.17,20.11,20.15,51752.0,19.8723,19.9019,19.8427,19.8821,51752.0
2018-04-19 11:10:00,20.14,20.14,20.07,20.07,195372.0,19.8723,19.8723,19.8032,19.8032,195372.0
2018-04-19 11:15:00,20.06,20.11,20.05,20.1,65404.0,19.7933,19.8427,19.7835,19.8328,65404.0
2018-04-19 11:20:00,20.09,20.16,20.06,20.16,139148.0,19.8229,19.892,19.7933,19.892,139148.0
2018-04-19 11:25:00,20.16,20.18,20.13,20.17,116800.0,19.892,19.9117,19.8624,19.9019,116800.0
2018-04-19 11:30:00,20.18,20.18,20.13,20.15,73960.0,19.9117,19.9117,19.8624,19.8821,73960.0
2018-04-19 11:35:00,20.15,20.17,20.09,20.09,47780.0,19.8821,19.9019,19.8229,19.8229,47780.0
2018-04-19 11:40:00,20.1,20.12,20.07,20.12,31000.0,19.8328,19.8525,19.8032,19.8525,31000.0
2018-04-19 11:45:00,20.11,20.11,20.07,20.1,40232.0,19.8427,19.8427,19.8032,19.8328,40232.0
2018-04-19 11:50:00,20.11,20.11,20.05,20.06,87252.0,19.8427,19.8427,19.7835,19.7933,87252.0
2018-04-19 11:55:00,20.05,20.1,20.02,20.02,104168.0,19.7835,19.8328,19.7539,19.7539,104168.0
2018-04-19 12:00:00,20.01,20.04,19.97,20.04,137864.0,19.744,19.7736,19.7045,19.7736,137864.0
2018-04-19 12:05:00,20.03,20.04,19.99,20.03,51196.0,19.7637,19.7736,19.7243,19.7637,51196.0
2018-04-19 12:10:00,20.0,20.03,20.0,20.02,43852.0,19.7341,19.7637,19.7341,19.7539,43852.0
2018-04-19 12:15:00,20.01,20.05,20.01,20.04,44780.0,19.744,19.7835,19.744,19.7736,44780.0
2018-04-19 12:20:00,20.04,20.06,20.04,20.05,20000.0,19.7736,19.7933,19.7736,19.7835,20000.0
2018-04-19 12:25:00,20.06,20.07,20.0,20.01,64168.0,19.7933,19.8032,19.7341,19.744,64168.0
2018-04-19 12:30:00,20.01,20.05,20.0,20.05,48528.0,19.744,19.7835,19.7341,19.7835,48528.0
2018-04-19 12:35:00,20.06,20.08,20.02,20.08,44080.0,19.7933,19.8131,19.7539,19.8131,44080.0
2018-04-19 12:40:00,20.07,20.07,20.05,20.07,58412.0,19.8032,19.8032,19.7835,19.8032,58412.0
2018-04-19 12:45:00,20.06,20.11,20.05,20.09,73012.0,19.7933,19.8427,19.7835,19.8229,73012.0
2018-04-19 12:50:00,20.1,20.11,20.09,20.09,52368.0,19.8328,19.8427,19.8229,19.8229,52368.0
2018-04-19 12:55:00,20.08,20.08,20.03,20.03,49608.0,19.8131,19.8131,19.7637,19.7637,49608.0
2018-04-19 13:00:00,20.03,20.04,20.0,20.03,24688.0,19.7637,19.7736,19.7341,19.7637,24688.0
2018-04-19 13:05:00,20.02,20.04,20.0,20.01,70716.0,19.7539,19.7736,19.7341,19.744,70716.0
2018-04-19 13:10:00,20.0,20.0,19.97,20.0,39060.0,19.7341,19.7341,19.7045,19.7341,39060.0
2018-04-19 13:15:00,20.0,20.02,20.0,20.0,12148.0,19.7341,19.7539,19.7341,19.7341,12148.0
2018-04-19 13:20:00,20.02,20.03,20.0,20.01,15224.0,19.7539,19.7637,19.7341,19.744,15224.0
2018-04-19 13:25:00,20.01,20.02,19.99,19.99,60596.0,19.744,19.7539,19.7243,19.7243,60596.0
2018-04-19 13:30:00,20.0,20.05,19.99,20.0,25696.0,19.7341,19.7835,19.7243,19.7341,25696.0
2018-04-19 13:35:00,20.0,20.06,19.98,20.05,41152.0,19.7341,19.7933,19.7144,19.7835,41152.0
2018-04-19 13:40:00,20.05,20.09,20.04,20.09,45464.0,19.7835,19.8229,19.7736,19.8229,45464.0
2018-04-19 13:45:00,20.09,20.1,20.07,20.07,22840.0,19.8229,19.8328,19.8032,19.8032,22840.0
2018-04-19 13:50:00,20.08,20.11,20.08,20.11,38800.0,19.8131,19.8427,19.8131,19.8427,38800.0
2018-04-19 13:55:00,20.1,20.1,20.06,20.08,24800.0,19.8328,19.8328,19.7933,19.8131,24800.0
2018-04-19 14:00:00,20.07,20.1,20.07,20.07,39640.0,19.8032,19.8328,19.8032,19.8032,39640.0
2018-04-19 14:05:00,20.06,20.09,20.05,20.08,52200.0,19.7933,19.8229,19.7835,19.8131,52200.0
2018-04-19 14:10:00,20.08,20.11,20.08,20.08,106436.0,19.8131,19.8427,19.8131,19.8131,106436.0
2018-04-19 14:15:00,20.08,20.08,20.03,20.03,38000.0,19.8131,19.8131,19.7637,19.7637,38000.0
2018-04-19 14:20:00,20.03,20.04,19.96,19.99,45724.0,19.7637,19.7736,19.6947,19.7243,45724.0
2018-04-19 14:25:00,19.98,20.01,19.97,20.01,32840.0,19.7144,19.744,19.7045,19.744,32840.0
2018-04-19 14:30:00,20.0,20.03,20.0,20.03,67600.0,19.7341,19.7637,19.7341,19.7637,67600.0
2018-04-19 14:35:00,20.03,20.05,20.0,20.05,27012.0,19.7637,19.7835,19.7341,19.7835,27012.0
2018-04-19 14:40:00,20.04,20.08,20.04,20.08,31700.0,19.7736,19.8131,19.7736,19.8131,31700.0
2018-04-19 14:45:00,20.09,20.09,20.05,20.05,14948.0,19.8229,19.8229,19.7835,19.7835,14948.0
2018-04-19 14:50:00,20.05,20.05,20.02,20.03,58000.0,19.7835,19.7835,19.7539,19.7637,58000.0
2018-04-19 14:55:00,20.04,20.08,20.04,20.08,77804.0,19.7736,19.8131,19.7736,19.8131,77804.0
2018-04-19 15:00:00,20.08,20.1,20.06,20.09,14132.0,19.8131,19.8328,19.7933,19.8229,14132.0
2018-04-19 15:05:00,20.09,20.14,20.07,20.12,44244.0,19.8229,19.8723,19.8032,19.8525,44244.0
2018-04-19 15:10:00,20.12,20.13,20.1,20.12,9508.0,19.8525,19.8624,19.8328,19.8525,9508.0
2018-04-19 15:15:00,20.11,20.15,20.09,20.15,27688.0,19.8427,19.8821,19.8229,19.8821,27688.0
2018-04-19 15:20:00,20.14,20.15,20.1,20.11,26852.0,19.8723,19.8821,19.8328,19.8427,26852.0
2018-04-19 15:25:00,20.1,20.1,20.06,20.07,60880.0,19.8328,19.8328,19.7933,19.8032,60880.0
2018-04-19 15:30:00,20.05,20.15,20.05,20.15,170892.0,19.7835,19.8821,19.7835,19.8821,170892.0
2018-04-19 15:35:00,20.15,20.23,20.15,20.17,523860.0,19.8821,19.9611,19.8821,19.9019,523860.0
2018-04-19 15:40:00,20.16,20.19,20.15,20.18,85104.0,19.892,19.9216,19.8821,19.9117,85104.0
2018-04-19 15:45:00,20.2,20.2,20.14,20.17,57136.0,19.9315,19.9315,19.8723,19.9019,57136.0
2018-04-19 15:50:00,20.18,20.2,20.14,20.15,89860.0,19.9117,19.9315,19.8723,19.8821,89860.0
2018-04-19 15:55:00,20.14,20.16,20.11,20.12,225180.0,19.8723,19.892,19.8427,19.8525,225180.0
2018-04-20 09:30:00,20.0,20.02,19.9,19.9,220960.0,19.7341,19.7539,19.6355,19.6355,220960.0
2018-04-20 09:35:00,19.89,19.91,19.85,19.86,315544.0,19.6256,19.6453,19.5861,19.596,315544.0
2018-04-20 09:40:00,19.85,19.92,19.83,19.85,71536.0,19.5861,19.6552,19.5664,19.5861,71536.0
2018-04-20 09:45:00,19.85,19.88,19.82,19.86,59920.0,19.5861,19.6157,19.5565,19.596,59920.0
2018-04-20 09:50:00,19.89,19.89,19.77,19.78,166088.0,19.6256,19.6256,19.5072,19.517,166088.0
2018-04-20 09:55:00,19.78,19.82,19.75,19.82,106552.0,19.517,19.5565,19.4874,19.5565,106552.0
2018-04-20 10:00:00,19.82,19.83,19.75,19.75,101636.0,19.5565,19.5664,19.4874,19.4874,101636.0
2018-04-20 10:05:00,19.75,19.77,19.74,19.74,25600.0,19.4874,19.5072,19.4776,19.4776,25600.0
2018-04-20 10:10:00,19.74,19.78,19.72,19.78,178132.0,19.4776,19.517,19.4578,19.517,178132.0
2018-04-20 10:15:00,19.77,19.82,19.77,19.81,69412.0,19.5072,19.5565,19.5072,19.5467,69412.0
2018-04-20 10:20:00,19.81,19.82,19.78,19.8,57328.0,19.5467,19.5565,19.517,19.5368,57328.0
2018-04-20 10:25:00,19.8,19.86,19.79,19.86,35328.0,19.5368,19.596,19.5269,19.596,35328.0
2018-04-20 10:30:00,19.85,19.89,19.82,19.87,127856.0,19.5861,19.6256,19.5565,19.6059,127856.0
2018-04-20 10:35:00,19.87,19.89,19.83,19.88,52276.0,19.6059,19.6256,19.5664,19.6157,52276.0
2018-04-20 10:40:00,19.89,19.89,19.8,19.82,201112.0,19.6256,19.6256,19.5368,19.5565,201112.0
2018-04-20 10:45:00,19.81,19.82,19.74,19.74,42160.0,19.5467,19.5565,19.4776,19.4776,42160.0
2018-04-20 10:50:00,19.73,19.75,19.64,19.66,167056.0,19.4677,19.4874,19.3789,19.3986,167056.0
2018-04-20 10:55:00,19.68,19.71,19.67,19.7,63332.0,19.4184,19.448,19.4085,19.4381,63332.0
2018-04-20 11:00:00,19.71,19.71,19.62,19.63,83676.0,19.448,19.448,19.3592,19.369,83676.0
2018-04-20 11:05:00,19.63,19.64,19.61,19.61,112536.0,19.369,19.3789,19.3493,19.3493,112536.0
2018-04-20 11:10:00,19.61,19.61,19.55,19.57,132272.0,19.3493,19.3493,19.2901,19.3098,132272.0
2018-04-20 11:15:00,19.56,19.62,19.56,19.61,77528.0,19.3,19.3592,19.3,19.3493,77528.0
2018-04-20 11:20:00,19.61,19.62,19.55,19.56,67640.0,19.3493,19.3592,19.2901,19.3,67640.0
2018-04-20 11:25:00,19.57,19.59,19.49,19.49,86000.0,19.3098,19.3296,19.2309,19.2309,86000.0
2018-04-20 11:30:00,19.5,19.57,19.49,19.57,48984.0,19.2408,19.3098,19.2309,19.3098,48984.0
2018-04-20 11:35:00,19.58,19.6,19.58,19.6,77308.0,19.3197,19.3394,19.3197,19.3394,77308.0
2018-04-20 11:40:00,19.6,19.63,19.59,19.6,70056.0,19.3394,19.369,19.3296,19.3394,70056.0
2018-04-20 11:45:00,19.59,19.6,19.57,19.58,31900.0,19.3296,19.3394,19.3098,19.3197,31900.0
2018-04-20 11:50:00,19.56,19.58,19.55,19.57,84408.0,19.3,19.3197,19.2901,19.3098,84408.0
2018-04-20 11:55:00,19.57,19.58,19.54,19.56,75052.0,19.3098,19.3197,19.2802,19.3,75052.0
2018-04-20 12:00:00,19.56,19.56,19.53,19.54,52096.0,19.3,19.3,19.2704,19.2802,52096.0
2018-04-20 12:05:00,19.55,19.59,19.54,19.58,55680.0,19.2901,19.3296,19.2802,19.3197,55680.0
2018-04-20 12:10:00,19.57,19.57,19.5,19.5,45116.0,19.3098,19.3098,19.2408,19.2408,45116.0
2018-04-20 12:15:00,19.51,19.53,19.46,19.46,145328.0,19.2506,19.2704,19.2013,19.2013,145328.0
2018-04-20 12:20:00,19.46,19.49,19.45,19.47,43516.0,19.2013,19.2309,19.1914,19.2112,43516.0
2018-04-20 12:25:00,19.48,19.52,19.48,19.49,57140.0,19.221,19.2605,19.221,19.2309,57140.0
2018-04-20 12:30:00,19.46,19.5,19.43,19.5,43968.0,19.2013,19.2408,19.1717,19.2408,43968.0
2018-04-20 12:35:00,19.5,19.53,19.46,19.46,85880.0,19.2408,19.2704,19.2013,19.2013,85880.0
2018-04-20 12:40:00,19.47,19.47,19.44,19.45,33840.0,19.2112,19.2112,19.1816,19.1914,33840.0
2018-04-20 12:45:00,19.45,19.49,19.41,19.43,47776.0,19.1914,19.2309,19.152,19.1717,47776.0
2018-04-20 12:50:00,19.43,19.48,19.43,19.48,317560.0,19.1717,19.221,19.1717,19.221,317560.0
2018-04-20 12:55:00,19.48,19.5,19.43,19.45,71836.0,19.221,19.2408,19.1717,19.1914,71836.0
2018-04-20 13:00:00,19.43,19.48,19.42,19.46,69148.0,19.1717,19.221,19.1618,19.2013,69148.0
2018-04-20 13:05:00,19.47,19.51,19.45,19.49,70052.0,19.2112,19.2506,19.1914,19.2309,70052.0
2018-04-20 13:10:00,19.5,19.56,19.5,19.55,95792.0,19.2408,19.3,19.2408,19.2901,95792.0
2018-04-20 13:15:00,19.56,19.56,19.53,19.53,74580.0,19.3,19.3,19.2704,19.2704,74580.0
2018-04-20 13:20:00,19.53,19.54,19.49,19.51,81908.0,19.2704,19.2802,19.2309,19.2506,81908.0
2018-04-20 13:25:00,19.52,19.57,19.5,19.57,157380.0,19.2605,19.3098,19.2408,19.3098,157380.0
2018-04-20 13:30:00,19.57,19.57,19.55,19.55,58420.0,19.3098,19.3098,19.2901,19.2901,58420.0
2018-04-20 13:35:00,19.56,19.6,19.55,19.59,119296.0,19.3,19.3394,19.2901,19.3296,119296.0
2018-04-20 13:40:00,19.6,19.61,19.6,19.61,62600.0,19.3394,19.3493,19.3394,19.3493,62600.0
2018-04-20 13:45:00,19.61,19.61,19.59,19.59,28800.0,19.3493,19.3493,19.3296,19.3296,28800.0
2018-04-20 13:50:00,19.59,19.61,19.58,19.61,9264.0,19.3296,19.3493,19.3197,19.3493,9264.0
2018-04-20 13:55:00,19.6,19.63,19.57,19.57,35220.0,19.3394,19.369,19.3098,19.3098,35220.0
2018-04-20 14:00:00,19.57,19.57,19.54,19.56,26072.0,19.3098,19.3098,19.2802,19.3,26072.0
2018-04-20 14:05:00,19.58,19.6,19.55,19.58,38284.0,19.3197,19.3394,19.2901,19.3197,38284.0
2018-04-20 14:10:00,19.57,19.57,19.54,19.54,30444.0,19.3098,19.3098,19.2802,19.2802,30444.0
2018-04-20 14:15:00,19.54,19.54,19.5,19.51,89168.0,19.2802,19.2802,19.2408,19.2506,89168.0
2018-04-20 14:20:00,19.51,19.54,19.5,19.53,105892.0,19.2506,19.2802,19.2408,19.2704,105892.0
2018-04-20 14:25:00,19.54,19.54,19.5,19.53,30084.0,19.2802,19.2802,19.2408,19.2704,30084.0
2018-04-20 14:30:00,19.53,19.54,19.47,19.47,57960.0,19.2704,19.2802,19.2112,19.2112,57960.0
2018-04-20 14:35:00,19.47,19.49,19.45,19.47,103688.0,19.2112,19.2309,19.1914,19.2112,103688.0
2018-04-20 14:40:00,19.48,19.51,19.48,19.51,12620.0,19.221,19.2506,19.221,19.2506,12620.0
2018-04-20 14:45:00,19.49,19.49,19.43,19.45,93020.0,19.2309,19.2309,19.1717,19.1914,93020.0
2018-04-20 14:50:00,19.45,19.46,19.43,19.44,179620.0,19.1914,19.2013,19.1717,19.1816,179620.0
2018-04-20 14:55:00,19.46,19.5,19.46,19.48,13200.0,19.2013,19.2408,19.2013,19.221,13200.0
2018-04-20 15:00:00,19.45,19.46,19.43,19.43,71536.0,19.1914,19.2013,19.1717,19.1717,71536.0
2018-04-20 15:05:00,19.43,19.43,19.33,19.34,179516.0,19.1717,19.1717,19.073,19.0829,179516.0
2018-04-20 15:10:00,19.33,19.39,19.33,19.39,65892.0,19.073,19.1322,19.073,19.1322,65892.0
2018-04-20 15:15:00,19.38,19.38,19.33,19.33,74304.0,19.1224,19.1224,19.073,19.073,74304.0
2018-04-20 15:20:00,19.33,19.38,19.33,19.37,50888.0,19.073,19.1224,19.073,19.1125,50888.0
2018-04-20 15:25:00,19.4,19.41,19.38,19.4,65724.0,19.1421,19.152,19.1224,19.1421,65724.0
2018-04-20 15:30:00,19.39,19.42,19.37,19.38,105852.0,19.1322,19.1618,19.1125,19.1224,105852.0
2018-04-20 15:35:00,19.4,19.49,19.4,19.47,191192.0,19.1421,19.2309,19.1421,19.2112,191192.0
2018-04-20 15:40:00,19.47,19.48,19.44,19.44,124244.0,19.2112,19.221,19.1816,19.1816,124244.0
2018-04-20 15:45:00,19.44,19.45,19.41,19.45,51800.0,19.1816,19.1914,19.152,19.1914,51800.0
2018-04-20 15:50:00,19.45,19.45,19.4,19.45,147264.0,19.1914,19.1914,19.1421,19.1914,147264.0
2018-04-20 15:55:00,19.46,19.49,19.44,19.48,394508.0,19.2013,19.2309,19.1816,19.221,394508.0
2018-04-23 09:30:00,19.65,19.67,19.59,19.61,311788.0,19.3888,19.4085,19.3296,19.3493,311788.0
2018-04-23 09:35:00,19.6,19.64,19.57,19.6,188888.0,19.3394,19.3789,19.3098,19.3394,188888.0
2018-04-23 09:40:00,19.6,19.6,19.52,19.54,90872.0,19.3394,19.3394,19.2605,19.2802,90872.0
2018-04-23 09:45:00,19.53,19.56,19.48,19.5,96508.0,19.2704,19.3,19.221,19.2408,96508.0
2018-04-23 09:50:00,19.49,19.49,19.4,19.41,169368.0,19.2309,19.2309,19.1421,19.152,169368.0
2018-04-23 09:55:00,19.43,19.52,19.43,19.52,169876.0,19.1717,19.2605,19.1717,19.2605,169876.0
2018-04-23 10:00:00,19.53,19.53,19.49,19.49,154904.0,19.2704,19.2704,19.2309,19.2309,154904.0
2018-04-23 10:05:00,19.5,19.52,19.46,19.48,102248.0,19.2408,19.2605,19.2013,19.221,102248.0
2018-04-23 10:10:00,19.5,19.54,19.47,19.49,121476.0,19.2408,19.2802,19.2112,19.2309,121476.0
2018-04-23 10:15:00,19.49,19.54,19.49,19.53,34064.0,19.2309,19.2802,19.2309,19.2704,34064.0
2018-04-23 10:20:00,19.53,19.6,19.53,19.6,49780.0,19.2704,19.3394,19.2704,19.3394,49780.0
2018-04-23 10:25:00,19.59,19.61,19.57,19.57,61276.0,19.3296,19.3493,19.3098,19.3098,61276.0
2018-04-23 10:30:00,19.59,19.6,19.53,19.6,88372.0,19.3296,19.3394,19.2704,19.3394,88372.0
2018-04-23 10:35:00,19.59,19.59,19.49,19.55,158000.0,19.3296,19.3296,19.2309,19.2901,158000.0
2018-04-23 10:40:00,19.55,19.58,19.54,19.58,79420.0,19.2901,19.3197,19.2802,19.3197,79420.0
2018-04-23 10:45:00,19.6,19.67,19.59,19.66,86040.0,19.3394,19.4085,19.3296,19.3986,86040.0
2018-04-23 10:50:00,19.65,19.69,19.65,19.68,164496.0,19.3888,19.4282,19.3888,19.4184,164496.0
2018-04-23 10:55:00,19.68,19.7,19.67,19.67,27876.0,19.4184,19.4381,19.4085,19.4085,27876.0
2018-04-23 11:00:00,19.66,19.71,19.65,19.7,76600.0,19.3986,19.448,19.3888,19.4381,76600.0
2018-04-23 11:05:00,19.7,19.73,19.7,19.73,94720.0,19.4381,19.4677,19.4381,19.4677,94720.0
2018-04-23 11:10:00,19.74,19.8,19.73,19.79,189016.0,19.4776,19.5368,19.4677,19.5269,189016.0
2018-04-23 11:15:00,19.79,19.8,19.77,19.78,100116.0,19.5269,19.5368,19.5072,19.517,100116.0
2018-04-23 11:20:00,19.78,19.8,19.76,19.77,81604.0,19.517,19.5368,19.4973,19.5072,81604.0
2018-04-23 11:25:00,19.77,19.78,19.75,19.78,114540.0,19.5072,19.517,19.4874,19.517,114540.0
2018-04-23 11:30:00,19.77,19.78,19.73,19.73,32960.0,19.5072,19.517,19.4677,19.4677,32960.0
2018-04-23 11:35:00,19.73,19.74,19.71,19.72,74436.0,19.4677,19.4776,19.448,19.4578,74436.0
2018-04-23 11:40:00,19.73,19.74,19.72,19.73,56636.0,19.4677,19.4776,19.4578,19.4677,56636.0
2018-04-23 11:45:00,19.71,19.72,19.67,19.67,63992.0,19.448,19.4578,19.4085,19.4085,63992.0
2018-04-23 11:50:00,19.67,19.7,19.67,19.69,32600.0,19.4085,19.4381,19.4085,19.4282,32600.0
2018-04-23 11:55:00,19.72,19.72,19.67,19.69,68640.0,19.4578,19.4578,19.4085,19.4282,68640.0
2018-04-23 12:00:00,19.7,19.71,19.68,19.68,151768.0,19.4381,19.448,19.4184,19.4184,151768.0
2018-04-23 12:05:00,19.68,19.69,19.66,19.66,67400.0,19.4184,19.4282,19.3986,19.3986,67400.0
2018-04-23 12:10:00,19.65,19.68,19.63,19.64,56600.0,19.3888,19.4184,19.369,19.3789,56600.0
2018-04-23 12:15:00,19.65,19.66,19.59,19.59,66800.0,19.3888,19.3986,19.3296,19.3296,66800.0
2018-04-23 12:20:00,19.59,19.61,19.56,19.56,144916.0,19.3296,19.3493,19.3,19.3,144916.0
2018-04-23 12:25:00,19.57,19.59,19.57,19.59,35200.0,19.3098,19.3296,19.3098,19.3296,35200.0
2018-04-23 12:30:00,19.58,19.61,19.56,19.56,77300.0,19.3197,19.3493,19.3,19.3,77300.0
2018-04-23 12:35:00,19.56,19.57,19.53,19.57,37812.0,19.3,19.3098,19.2704,19.3098,37812.0
2018-04-23 12:40:00,19.57,19.57,19.51,19.51,49976.0,19.3098,19.3098,19.2506,19.2506,49976.0
2018-04-23 12:45:00,19.52,19.54,19.47,19.48,62140.0,19.2605,19.2802,19.2112,19.221,62140.0
2018-04-23 12:50:00,19.48,19.51,19.47,19.49,85960.0,19.221,19.2506,19.2112,19.2309,85960.0
2018-04-23 12:55:00,19.48,19.48,19.44,19.47,71448.0,19.221,19.221,19.1816,19.2112,71448.0
2018-04-23 13:00:00,19.47,19.5,19.47,19.5,18636.0,19.2112,19.2408,19.2112,19.2408,18636.0
2018-04-23 13:05:00,19.5,19.5,19.48,19.49,48916.0,19.2408,19.2408,19.221,19.2309,48916.0
2018-04-23 13:10:00,19.5,19.51,19.47,19.5,66488.0,19.2408,19.2506,19.2112,19.2408,66488.0
2018-04-23 13:15:00,19.47,19.47,19.44,19.46,25676.0,19.2112,19.2112,19.1816,19.2013,25676.0
2018-04-23 13:20:00,19.47,19.48,19.45,19.46,34400.0,19.2112,19.221,19.1914,19.2013,34400.0
2018-04-23 13:25:00,19.45,19.48,19.45,19.47,64664.0,19.1914,19.221,19.1914,19.2112,64664.0
2018-04-23 13:30:00,19.47,19.51,19.46,19.47,74244.0,19.2112,19.2506,19.2013,19.2112,74244.0
2018-04-23 13:35:00,19.47,19.51,19.47,19.5,60060.0,19.2112,19.2506,19.2112,19.2408,60060.0
2018-04-23 13:40:00,19.5,19.5,19.42,19.42,75712.0,19.2408,19.2408,19.1618,19.1618,75712.0
2018-04-23 13:45:00,19.43,19.46,19.43,19.45,6712.0,19.1717,19.2013,19.1717,19.1914,6712.0
2018-04-23 13:50:00,19.47,19.5,19.47,19.49,35200.0,19.2112,19.2408,19.2112,19.2309,35200.0
2018-04-23 13:55:00,19.5,19.52,19.48,19.48,24264.0,19.2408,19.2605,19.221,19.221,24264.0
2018-04-23 14:00:00,19.47,19.47,19.38,19.4,65916.0,19.2112,19.2112,19.1224,19.1421,65916.0
2018-04-23 14:05:00,19.39,19.39,19.29,19.31,109404.0,19.1322,19.1322,19.0336,19.0533,109404.0
2018-04-23 14:10:00,19.31,19.35,19.27,19.27,97284.0,19.0533,19.0928,19.0138,19.0138,97284.0
2018-04-23 14:15:00,19.28,19.34,19.27,19.32,101936.0,19.0237,19.0829,19.0138,19.0632,101936.0
2018-04-23 14:20:00,19.32,19.32,19.28,19.28,61788.0,19.0632,19.0632,19.0237,19.0237,61788.0
2018-04-23 14:25:00,19.27,19.29,19.24,19.27,91228.0,19.0138,19.0336,18.9842,19.0138,91228.0
2018-04-23 14:30:00,19.25,19.28,19.23,19.23,71520.0,18.9941,19.0237,18.9744,18.9744,71520.0
2018-04-23 14:35:00,19.24,19.27,19.23,19.27,79672.0,18.9842,19.0138,18.9744,19.0138,79672.0
2018-04-23 14:40:00,19.26,19.32,19.26,19.32,50104.0,19.004,19.0632,19.004,19.0632,50104.0
2018-04-23 14:45:00,19.3,19.31,19.25,19.25,17560.0,19.0434,19.0533,18.9941,18.9941,17560.0
2018-04-23 14:50:00,19.25,19.25,19.16,19.16,66368.0,18.9941,18.9941,18.9053,18.9053,66368.0
2018-04-23 14:55:00,19.17,19.21,19.15,19.2,57280.0,18.9152,18.9546,18.8954,18.9448,57280.0
2018-04-23 15:00:00,19.18,19.28,19.18,19.28,92032.0,18.925,19.0237,18.925,19.0237,92032.0
2018-04-23 15:05:00,19.28,19.3,19.26,19.29,90360.0,19.0237,19.0434,19.004,19.0336,90360.0
2018-04-23 15:10:00,19.27,19.32,19.26,19.28,56532.0,19.0138,19.0632,19.004,19.0237,56532.0
2018-04-23 15:15:00,19.28,19.29,19.28,19.29,7800.0,19.0237,19.0336,19.0237,19.0336,7800.0
2018-04-23 15:20:00,19.29,19.34,19.28,19.29,39400.0,19.0336,19.0829,19.0237,19.0336,39400.0
2018-04-23 15:25:00,19.3,19.34,19.3,19.33,5840.0,19.0434,19.0829,19.0434,19.073,5840.0
2018-04-23 15:30:00,19.34,19.37,19.33,19.35,34360.0,19.0829,19.1125,19.073,19.0928,34360.0
2018-04-23 15:35:00,19.35,19.35,19.31,19.32,62912.0,19.0928,19.0928,19.0533,19.0632,62912.0
2018-04-23 15:40:00,19.32,19.34,19.29,19.34,57692.0,19.0632,19.0829,19.0336,19.0829,57692.0
2018-04-23 15:45:00,19.34,19.37,19.33,19.34,142108.0,19.0829,19.1125,19.073,19.0829,142108.0
2018-04-23 15:50:00,19.34,19.39,19.33,19.34,155172.0,19.0829,19.1322,19.073,19.0829,155172.0
2018-04-23 15:55:00,19.35,19.38,19.34,19.36,218728.0,19.0928,19.1224,19.0829,19.1026,218728.0
2018-04-24 09:30:00,19.54,19.57,19.5,19.5,91656.0,19.2802,19.3098,19.2408,19.2408,91656.0
2018-04-24 09:35:00,19.5,19.56,19.47,19.51,97796.0,19.2408,19.3,19.2112,19.2506,97796.0
2018-04-24 09:40:00,19.53,19.54,19.47,19.53,113304.0,19.2704,19.2802,19.2112,19.2704,113304.0
2018-04-24 09:45:00,19.54,19.6,19.53,19.55,67508.0,19.2802,19.3394,19.2704,19.2901,67508.0
2018-04-24 09:50:00,19.55,19.55,19.36,19.36,189904.0,19.2901,19.2901,19.1026,19.1026,189904.0
2018-04-24 09:55:00,19.36,19.43,19.33,19.42,85916.0,19.1026,19.1717,19.073,19.1618,85916.0
2018-04-24 10:00:00,19.43,19.49,19.41,19.49,118400.0,19.1717,19.2309,19.152,19.2309,118400.0
2018-04-24 10:05:00,19.47,19.48,19.45,19.46,72600.0,19.2112,19.221,19.1914,19.2013,72600.0
2018-04-24 10:10:00,19.46,19.49,19.38,19.38,56744.0,19.2013,19.2309,19.1224,19.1224,56744.0
2018-04-24 10:15:00,19.38,19.38,19.22,19.22,224460.0,19.1224,19.1224,18.9645,18.9645,224460.0
2018-04-24 10:20:00,19.23,19.25,19.14,19.15,75128.0,18.9744,18.9941,18.8856,18.8954,75128.0
2018-04-24 10:25:00,19.16,19.23,19.16,19.21,494592.0,18.9053,18.9744,18.9053,18.9546,494592.0
2018-04-24 10:30:00,19.17,19.2,19.07,19.09,259492.0,18.9152,18.9448,18.8165,18.8362,259492.0
2018-04-24 10:35:00,19.1,19.14,19.07,19.11,69528.0,18.8461,18.8856,18.8165,18.856,69528.0
2018-04-24 10:40:00,19.08,19.16,19.05,19.14,47744.0,18.8264,18.9053,18.7968,18.8856,47744.0
2018-04-24 10:45:00,19.16,19.18,19.12,19.18,73468.0,18.9053,18.925,18.8658,18.925,73468.0
2018-04-24 10:50:00,19.18,19.23,19.18,19.21,143496.0,18.925,18.9744,18.925,18.9546,143496.0
2018-04-24 10:55:00,19.2,19.21,19.08,19.08,77140.0,18.9448,18.9546,18.8264,18.8264,77140.0
2018-04-24 11:00:00,19.08,19.1,18.96,19.0,402140.0,18.8264,18.8461,18.708,18.7474,402140.0
2018-04-24 11:05:00,18.98,18.98,18.9,18.98,202720.0,18.7277,18.7277,18.6487,18.7277,202720.0
2018-04-24 11:10:00,18.97,18.98,18.9,18.97,100500.0,18.7178,18.7277,18.6487,18.7178,100500.0
2018-04-24 11:15:00,18.95,18.96,18.84,18.91,130216.0,18.6981,18.708,18.5895,18.6586,130216.0
2018-04-24 11:20:00,18.91,19.0,18.91,18.94,143108.0,18.6586,18.7474,18.6586,18.6882,143108.0
2018-04-24 11:25:00,18.93,19.04,18.92,19.03,92048.0,18.6783,18.7869,18.6685,18.777,92048.0
2018-04-24 11:30:00,19.04,19.08,19.0,19.08,74772.0,18.7869,18.8264,18.7474,18.8264,74772.0
2018-04-24 11:35:00,19.07,19.07,19.01,19.06,119236.0,18.8165,18.8165,18.7573,18.8066,119236.0
2018-04-24 11:40:00,19.06,19.11,19.06,19.08,198988.0,18.8066,18.856,18.8066,18.8264,198988.0
2018-04-24 11:45:00,19.11,19.13,19.05,19.06,147196.0,18.856,18.8757,18.7968,18.8066,147196.0
2018-04-24 11:50:00,19.05,19.07,18.96,18.97,123360.0,18.7968,18.8165,18.708,18.7178,123360.0
2018-04-24 11:55:00,18.97,19.01,18.93,18.93,45356.0,18.7178,18.7573,18.6783,18.6783,45356.0
2018-04-24 12:00:00,18.92,18.96,18.91,18.95,99104.0,18.6685,18.708,18.6586,18.6981,99104.0
2018-04-24 12:05:00,18.95,18.98,18.91,18.93,57680.0,18.6981,18.7277,18.6586,18.6783,57680.0
2018-04-24 12:10:00,18.92,18.95,18.89,18.89,82960.0,18.6685,18.6981,18.6389,18.6389,82960.0
2018-04-24 12:15:00,18.89,18.9,18.77,18.79,153548.0,18.6389,18.6487,18.5205,18.5402,153548.0
2018-04-24 12:20:00,18.79,18.82,18.78,18.81,120480.0,18.5402,18.5698,18.5303,18.5599,120480.0
2018-04-24 12:25:00,18.8,18.8,18.68,18.72,305876.0,18.5501,18.5501,18.4317,18.4711,305876.0
2018-04-24 12:30:00,18.72,18.72,18.64,18.64,72308.0,18.4711,18.4711,18.3922,18.3922,72308.0
2018-04-24 12:35:00,18.64,18.68,18.6,18.67,218604.0,18.3922,18.4317,18.3527,18.4218,218604.0
2018-04-24 12:40:00,18.66,18.68,18.63,18.67,69672.0,18.4119,18.4317,18.3823,18.4218,69672.0
2018-04-24 12:45:00,18.68,18.7,18.66,18.69,126380.0,18.4317,18.4514,18.4119,18.4415,126380.0
2018-04-24 12:50:00,18.71,18.72,18.66,18.66,65588.0,18.4613,18.4711,18.4119,18.4119,65588.0
2018-04-24 12:55:00,18.66,18.67,18.59,18.59,167124.0,18.4119,18.4218,18.3429,18.3429,167124.0
2018-04-24 13:00:00,18.58,18.63,18.58,18.63,69840.0,18.333,18.3823,18.333,18.3823,69840.0
2018-04-24 13:05:00,18.63,18.69,18.6,18.69,112916.0,18.3823,18.4415,18.3527,18.4415,112916.0
2018-04-24 13:10:00,18.7,18.71,18.66,18.71,29816.0,18.4514,18.4613,18.4119,18.4613,29816.0
2018-04-24 13:15:00,18.7,18.71,18.61,18.61,98688.0,18.4514,18.4613,18.3626,18.3626,98688.0
2018-04-24 13:20:00,18.61,18.64,18.55,18.58,40780.0,18.3626,18.3922,18.3034,18.333,40780.0
2018-04-24 13:25:00,18.59,18.63,18.58,18.6,37400.0,18.3429,18.3823,18.333,18.3527,37400.0
2018-04-24 13:30:00,18.59,18.65,18.56,18.58,64596.0,18.3429,18.4021,18.3133,18.333,64596.0
2018-04-24 13:35:00,18.58,18.6,18.53,18.56,121688.0,18.333,18.3527,18.2837,18.3133,121688.0
2018-04-24 13:40:00,18.58,18.6,18.55,18.59,115356.0,18.333,18.3527,18.3034,18.3429,115356.0
2018-04-24 13:45:00,18.57,18.61,18.56,18.59,108180.0,18.3231,18.3626,18.3133,18.3429,108180.0
2018-04-24 13:50:00,18.58,18.58,18.48,18.5,87260.0,18.333,18.333,18.2343,18.2541,87260.0
2018-04-24 13:55:00,18.5,18.5,18.45,18.49,76244.0,18.2541,18.2541,18.2047,18.2442,76244.0
2018-04-24 14:00:00,18.49,18.49,18.32,18.32,250564.0,18.2442,18.2442,18.0765,18.0765,250564.0
2018-04-24 14:05:00,18.32,18.39,18.29,18.39,144032.0,18.0765,18.1455,18.0469,18.1455,144032.0
2018-04-24 14:10:00,18.4,18.46,18.39,18.43,127828.0,18.1554,18.2146,18.1455,18.185,127828.0
2018-04-24 14:15:00,18.43,18.43,18.36,18.42,67264.0,18.185,18.185,18.1159,18.1751,67264.0
2018-04-24 14:20:00,18.44,18.53,18.44,18.53,96848.0,18.1949,18.2837,18.1949,18.2837,96848.0
2018-04-24 14:25:00,18.53,18.53,18.37,18.37,112700.0,18.2837,18.2837,18.1258,18.1258,112700.0
2018-04-24 14:30:00,18.37,18.44,18.36,18.43,78848.0,18.1258,18.1949,18.1159,18.185,78848.0
2018-04-24 14:35:00,18.43,18.46,18.31,18.32,146312.0,18.185,18.2146,18.0666,18.0765,146312.0
2018-04-24 14:40:00,18.32,18.48,18.32,18.44,113340.0,18.0765,18.2343,18.0765,18.1949,113340.0
2018-04-24 14:45:00,18.48,18.48,18.41,18.43,107600.0,18.2343,18.2343,18.1653,18.185,107600.0
2018-04-24 14:50:00,18.48,18.51,18.41,18.45,158696.0,18.2343,18.2639,18.1653,18.2047,158696.0
2018-04-24 14:55:00,18.46,18.52,18.46,18.48,95832.0,18.2146,18.2738,18.2146,18.2343,95832.0
2018-04-24 15:00:00,18.49,18.56,18.46,18.55,93100.0,18.2442,18.3133,18.2146,18.3034,93100.0
2018-04-24 15:05:00,18.55,18.6,18.55,18.56,65488.0,18.3034,18.3527,18.3034,18.3133,65488.0
2018-04-24 15:10:00,18.55,18.61,18.51,18.61,66352.0,18.3034,18.3626,18.2639,18.3626,66352.0
2018-04-24 15:15:00,18.61,18.63,18.55,18.55,96356.0,18.3626,18.3823,18.3034,18.3034,96356.0
2018-04-24 15:20:00,18.55,18.62,18.52,18.61,86468.0,18.3034,18.3725,18.2738,18.3626,86468.0
2018-04-24 15:25:00,18.59,18.6,18.52,18.53,79028.0,18.3429,18.3527,18.2738,18.2837,79028.0
2018-04-24 15:30:00,18.53,18.53,18.42,18.42,55080.0,18.2837,18.2837,18.1751,18.1751,55080.0
2018-04-24 15:35:00,18.41,18.42,18.37,18.4,97156.0,18.1653,18.1751,18.1258,18.1554,97156.0
2018-04-24 15:40:00,18.4,18.44,18.34,18.35,567332.0,18.1554,18.1949,18.0962,18.1061,567332.0
2018-04-24 15:45:00,18.35,18.53,18.35,18.49,172968.0,18.1061,18.2837,18.1061,18.2442,172968.0
2018-04-24 15:50:00,18.49,18.58,18.49,18.57,168540.0,18.2442,18.333,18.2442,18.3231,168540.0
2018-04-24 15:55:00,18.57,18.59,18.49,18.55,470760.0,18.3231,18.3429,18.2442,18.3034,470760.0
2018-04-25 09:30:00,18.61,18.62,18.55,18.55,187880.0,18.3626,18.3725,18.3034,18.3034,187880.0
2018-04-25 09:35:00,18.53,18.54,18.38,18.41,150992.0,18.2837,18.2935,18.1357,18.1653,150992.0
2018-04-25 09:40:00,18.42,18.44,18.22,18.24,324152.0,18.1751,18.1949,17.9778,17.9975,324152.0
2018-04-25 09:45:00,18.24,18.37,18.22,18.35,250280.0,17.9975,18.1258,17.9778,18.1061,250280.0
2018-04-25 09:50:00,18.34,18.36,18.26,18.35,161452.0,18.0962,18.1159,18.0173,18.1061,161452.0
2018-04-25 09:55:00,18.34,18.34,18.15,18.15,283492.0,18.0962,18.0962,17.9087,17.9087,283492.0
2018-04-25 10:00:00,18.15,18.21,18.08,18.15,192956.0,17.9087,17.9679,17.8396,17.9087,192956.0
2018-04-25 10:05:00,18.2,18.27,18.13,18.19,453176.0,17.9581,18.0271,17.889,17.9482,453176.0
2018-04-25 10:10:00,18.19,18.26,18.17,18.21,227304.0,17.9482,18.0173,17.9285,17.9679,227304.0
2018-04-25 10:15:00,18.2,18.25,18.15,18.15,128620.0,17.9581,18.0074,17.9087,17.9087,128620.0
2018-04-25 10:20:00,18.13,18.29,18.11,18.29,133144.0,17.889,18.0469,17.8693,18.0469,133144.0
2018-04-25 10:25:00,18.29,18.36,18.28,18.35,186792.0,18.0469,18.1159,18.037,18.1061,186792.0
2018-04-25 10:30:00,18.34,18.42,18.34,18.39,179096.0,18.0962,18.1751,18.0962,18.1455,179096.0
2018-04-25 10:35:00,18.4,18.49,18.4,18.48,60120.0,18.1554,18.2442,18.1554,18.2343,60120.0
2018-04-25 10:40:00,18.47,18.53,18.42,18.52,174616.0,18.2245,18.2837,18.1751,18.2738,174616.0
2018-04-25 10:45:00,18.54,18.58,18.53,18.57,141708.0,18.2935,18.333,18.2837,18.3231,141708.0
2018-04-25 10:50:00,18.55,18.55,18.45,18.46,58868.0,18.3034,18.3034,18.2047,18.2146,58868.0
2018-04-25 10:55:00,18.46,18.53,18.43,18.53,55296.0,18.2146,18.2837,18.185,18.2837,55296.0
2018-04-25 11:00:00,18.5,18.68,18.5,18.66,125704.0,18.2541,18.4317,18.2541,18.4119,125704.0
2018-04-25 11:05:00,18.66,18.7,18.64,18.65,156152.0,18.4119,18.4514,18.3922,18.4021,156152.0
2018-04-25 11:10:00,18.65,18.73,18.64,18.68,149292.0,18.4021,18.481,18.3922,18.4317,149292.0
2018-04-25 11:15:00,18.66,18.66,18.59,18.61,65224.0,18.4119,18.4119,18.3429,18.3626,65224.0
2018-04-25 11:20:00,18.61,18.69,18.61,18.67,176464.0,18.3626,18.4415,18.3626,18.4218,176464.0
2018-04-25 11:25:00,18.66,18.71,18.64,18.7,68404.0,18.4119,18.4613,18.3922,18.4514,68404.0
2018-04-25 11:30:00,18.68,18.7,18.6,18.6,40460.0,18.4317,18.4514,18.3527,18.3527,40460.0
2018-04-25 11:35:00,18.6,18.61,18.5,18.53,140696.0,18.3527,18.3626,18.2541,18.2837,140696.0
2018-04-25 11:40:00,18.52,18.53,18.48,18.51,55416.0,18.2738,18.2837,18.2343,18.2639,55416.0
2018-04-25 11:45:00,18.5,18.57,18.46,18.46,80244.0,18.2541,18.3231,18.2146,18.2146,80244.0
2018-04-25 11:50:00,18.45,18.54,18.45,18.51,73128.0,18.2047,18.2935,18.2047,18.2639,73128.0
2018-04-25 11:55:00,18.51,18.51,18.43,18.45,79272.0,18.2639,18.2639,18.185,18.2047,79272.0
2018-04-25 12:00:00,18.46,18.48,18.42,18.43,55384.0,18.2146,18.2343,18.1751,18.185,55384.0
2018-04-25 12:05:00,18.42,18.44,18.39,18.41,36388.0,18.1751,18.1949,18.1455,18.1653,36388.0
2018-04-25 12:10:00,18.4,18.46,18.39,18.46,31032.0,18.1554,18.2146,18.1455,18.2146,31032.0
2018-04-25 12:15:00,18.48,18.52,18.48,18.52,38108.0,18.2343,18.2738,18.2343,18.2738,38108.0
2018-04-25 12:20:00,18.54,18.56,18.51,18.55,118476.0,18.2935,18.3133,18.2639,18.3034,118476.0
2018-04-25 12:25:00,18.52,18.59,18.52,18.55,96800.0,18.2738,18.3429,18.2738,18.3034,96800.0
2018-04-25 12:30:00,18.54,18.63,18.53,18.63,48428.0,18.2935,18.3823,18.2837,18.3823,48428.0
2018-04-25 12:35:00,18.62,18.65,18.61,18.62,116000.0,18.3725,18.4021,18.3626,18.3725,116000.0
2018-04-25 12:40:00,18.61,18.62,18.55,18.55,65600.0,18.3626,18.3725,18.3034,18.3034,65600.0
2018-04-25 12:45:00,18.56,18.6,18.56,18.56,85084.0,18.3133,18.3527,18.3133,18.3133,85084.0
2018-04-25 12:50:00,18.56,18.58,18.5,18.5,82744.0,18.3133,18.333,18.2541,18.2541,82744.0
2018-04-25 12:55:00,18.53,18.54,18.52,18.53,67412.0,18.2837,18.2935,18.2738,18.2837,67412.0
2018-04-25 13:00:00,18.52,18.61,18.52,18.58,32480.0,18.2738,18.3626,18.2738,18.333,32480.0
2018-04-25 13:05:00,18.6,18.62,18.59,18.59,28144.0,18.3527,18.3725,18.3429,18.3429,28144.0
2018-04-25 13:10:00,18.57,18.58,18.51,18.52,70900.0,18.3231,18.333,18.2639,18.2738,70900.0
2018-04-25 13:15:00,18.51,18.53,18.48,18.48,88880.0,18.2639,18.2837,18.2343,18.2343,88880.0
2018-04-25 13:20:00,18.49,18.49,18.47,18.48,71392.0,18.2442,18.2442,18.2245,18.2343,71392.0
2018-04-25 13:25:00,18.5,18.53,18.48,18.53,33600.0,18.2541,18.2837,18.2343,18.2837,33600.0
2018-04-25 13:30:00,18.54,18.63,18.54,18.63,112004.0,18.2935,18.3823,18.2935,18.3823,112004.0
2018-04-25 13:35:00,18.62,18.63,18.6,18.6,65464.0,18.3725,18.3823,18.3527,18.3527,65464.0
2018-04-25 13:40:00,18.61,18.64,18.6,18.6,50652.0,18.3626,18.3922,18.3527,18.3527,50652.0
2018-04-25 13:45:00,18.59,18.59,18.55,18.56,87164.0,18.3429,18.3429,18.3034,18.3133,87164.0
2018-04-25 13:50:00,18.57,18.61,18.54,18.58,87444.0,18.3231,18.3626,18.2935,18.333,87444.0
2018-04-25 13:55:00,18.61,18.61,18.59,18.6,17580.0,18.3626,18.3626,18.3429,18.3527,17580.0
2018-04-25 14:00:00,18.62,18.62,18.52,18.54,72752.0,18.3725,18.3725,18.2738,18.2935,72752.0
2018-04-25 14:05:00,18.55,18.59,18.53,18.53,38804.0,18.3034,18.3429,18.2837,18.2837,38804.0
2018-04-25 14:10:00,18.52,18.56,18.46,18.47,88040.0,18.2738,18.3133,18.2146,18.2245,88040.0
2018-04-25 14:15:00,18.49,18.53,18.49,18.49,54000.0,18.2442,18.2837,18.2442,18.2442,54000.0
2018-04-25 14:20:00,18.48,18.49,18.43,18.43,82192.0,18.2343,18.2442,18.185,18.185,82192.0
2018-04-25 14:25:00,18.46,18.5,18.44,18.46,106956.0,18.2146,18.2541,18.1949,18.2146,106956.0
2018-04-25 14:30:00,18.45,18.53,18.42,18.53,97204.0,18.2047,18.2837,18.1751,18.2837,97204.0
2018-04-25 14:35:00,18.52,18.59,18.52,18.55,78116.0,18.2738,18.3429,18.2738,18.3034,78116.0
2018-04-25 14:40:00,18.56,18.59,18.55,18.55,24360.0,18.3133,18.3429,18.3034,18.3034,24360.0
2018-04-25 14:45:00,18.56,18.63,18.54,18.61,47480.0,18.3133,18.3823,18.2935,18.3626,47480.0
2018-04-25 14:50:00,18.61,18.66,18.61,18.65,27888.0,18.3626,18.4119,18.3626,18.4021,27888.0
2018-04-25 14:55:00,18.65,18.71,18.63,18.71,82792.0,18.4021,18.4613,18.3823,18.4613,82792.0
2018-04-25 15:00:00,18.71,18.74,18.68,18.71,65408.0,18.4613,18.4909,18.4317,18.4613,65408.0
2018-04-25 15:05:00,18.72,18.72,18.64,18.64,65128.0,18.4711,18.4711,18.3922,18.3922,65128.0
2018-04-25 15:10:00,18.66,18.68,18.66,18.67,39664.0,18.4119,18.4317,18.4119,18.4218,39664.0
2018-04-25 15:15:00,18.67,18.69,18.6,18.6,54248.0,18.4218,18.4415,18.3527,18.3527,54248.0
2018-04-25 15:20:00,18.59,18.64,18.59,18.61,82288.0,18.3429,18.3922,18.3429,18.3626,82288.0
2018-04-25 15:25:00,18.61,18.63,18.56,18.6,60896.0,18.3626,18.3823,18.3133,18.3527,60896.0
2018-04-25 15:30:00,18.59,18.64,18.56,18.59,53548.0,18.3429,18.3922,18.3133,18.3429,53548.0
2018-04-25 15:35:00,18.6,18.6,18.52,18.52,63740.0,18.3527,18.3527,18.2738,18.2738,63740.0
2018-04-25 15:40:00,18.54,18.55,18.49,18.51,34836.0,18.2935,18.3034,18.2442,18.2639,34836.0
2018-04-25 15:45:00,18.5,18.5,18.45,18.5,136452.0,18.2541,18.2541,18.2047,18.2541,136452.0
2018-04-25 15:50:00,18.49,18.53,18.48,18.53,104180.0,18.2442,18.2837,18.2343,18.2837,104180.0
2018-04-25 15:55:00,18.52,18.6,18.52,18.6,263428.0,18.2738,18.3527,18.2738,18.3527,263428.0
2018-04-26 09:30:00,19.06,19.13,19.02,19.04,155720.0,18.8066,18.8757,18.7672,18.7869,155720.0
2018-04-26 09:35:00,19.04,19.08,18.94,19.02,235112.0,18.7869,18.8264,18.6882,18.7672,235112.0
2018-04-26 09:40:00,19.02,19.08,18.98,19.07,128236.0,18.7672,18.8264,18.7277,18.8165,128236.0
2018-04-26 09:45:00,19.08,19.08,18.97,18.99,102848.0,18.8264,18.8264,18.7178,18.7376,102848.0
2018-04-26 09:50:00,19.0,19.01,18.96,19.01,144396.0,18.7474,18.7573,18.708,18.7573,144396.0
2018-04-26 09:55:00,19.04,19.11,19.04,19.09,130192.0,18.7869,18.856,18.7869,18.8362,130192.0
2018-04-26 10:00:00,19.09,19.15,19.06,19.12,62116.0,18.8362,18.8954,18.8066,18.8658,62116.0
2018-04-26 10:05:00,19.13,19.23,19.13,19.2,128516.0,18.8757,18.9744,18.8757,18.9448,128516.0
2018-04-26 10:10:00,19.24,19.29,19.23,19.27,158284.0,18.9842,19.0336,18.9744,19.0138,158284.0
2018-04-26 10:15:00,19.28,19.29,19.2,19.2,206272.0,19.0237,19.0336,18.9448,18.9448,206272.0
2018-04-26 10:20:00,19.21,19.22,19.14,19.18,106916.0,18.9546,18.9645,18.8856,18.925,106916.0
2018-04-26 10:25:00,19.17,19.24,19.17,19.24,79908.0,18.9152,18.9842,18.9152,18.9842,79908.0
2018-04-26 10:30:00,19.25,19.26,19.24,19.25,49184.0,18.9941,19.004,18.9842,18.9941,49184.0
2018-04-26 10:35:00,19.25,19.29,19.25,19.28,75740.0,18.9941,19.0336,18.9941,19.0237,75740.0
2018-04-26 10:40:00,19.27,19.27,19.19,19.19,80928.0,19.0138,19.0138,18.9349,18.9349,80928.0
2018-04-26 10:45:00,19.19,19.23,19.17,19.17,137852.0,18.9349,18.9744,18.9152,18.9152,137852.0
2018-04-26 10:50:00,19.2,19.26,19.2,19.26,42832.0,18.9448,19.004,18.9448,19.004,42832.0
2018-04-26 10:55:00,19.27,19.29,19.25,19.28,85184.0,19.0138,19.0336,18.9941,19.0237,85184.0
2018-04-26 11:00:00,19.28,19.3,19.24,19.28,63944.0,19.0237,19.0434,18.9842,19.0237,63944.0
2018-04-26 11:05:00,19.28,19.31,19.25,19.26,91972.0,19.0237,19.0533,18.9941,19.004,91972.0
2018-04-26 11:10:00,19.26,19.29,19.25,19.27,34036.0,19.004,19.0336,18.9941,19.0138,34036.0
2018-04-26 11:15:00,19.25,19.25,19.19,19.22,20600.0,18.9941,18.9941,18.9349,18.9645,20600.0
2018-04-26 11:20:00,19.21,19.23,19.19,19.21,40476.0,18.9546,18.9744,18.9349,18.9546,40476.0
2018-04-26 11:25:00,19.22,19.26,19.21,19.25,51800.0,18.9645,19.004,18.9546,18.9941,51800.0
2018-04-26 11:30:00,19.25,19.27,19.19,19.2,89944.0,18.9941,19.0138,18.9349,18.9448,89944.0
2018-04-26 11:35:00,19.19,19.24,19.18,19.21,52400.0,18.9349,18.9842,18.925,18.9546,52400.0
2018-04-26 11:40:00,19.21,19.21,19.17,19.18,33140.0,18.9546,18.9546,18.9152,18.925,33140.0
2018-04-26 11:45:00,19.19,19.21,19.16,19.18,54080.0,18.9349,18.9546,18.9053,18.925,54080.0
2018-04-26 11:50:00,19.19,19.2,19.14,19.15,32236.0,18.9349,18.9448,18.8856,18.8954,32236.0
2018-04-26 11:55:00,19.16,19.18,19.15,19.16,47560.0,18.9053,18.925,18.8954,18.9053,47560.0
2018-04-26 12:00:00,19.18,19.21,19.18,19.18,24520.0,18.925,18.9546,18.925,18.925,24520.0
2018-04-26 12:05:00,19.21,19.22,19.19,19.22,41584.0,18.9546,18.9645,18.9349,18.9645,41584.0
2018-04-26 12:10:00,19.21,19.23,19.19,19.23,18852.0,18.9546,18.9744,18.9349,18.9744,18852.0
2018-04-26 12:15:00,19.22,19.25,19.2,19.25,40220.0,18.9645,18.9941,18.9448,18.9941,40220.0
2018-04-26 12:20:00,19.25,19.28,19.25,19.28,32440.0,18.9941,19.0237,18.9941,19.0237,32440.0
2018-04-26 12:25:00,19.28,19.3,19.28,19.28,38048.0,19.0237,19.0434,19.0237,19.0237,38048.0
2018-04-26 12:30:00,19.29,19.29,19.26,19.27,12000.0,19.0336,19.0336,19.004,19.0138,12000.0
2018-04-26 12:35:00,19.28,19.3,19.26,19.29,35192.0,19.0237,19.0434,19.004,19.0336,35192.0
2018-04-26 12:40:00,19.28,19.3,19.28,19.3,6800.0,19.0237,19.0434,19.0237,19.0434,6800.0
2018-04-26 12:45:00,19.3,19.3,19.24,19.25,25124.0,19.0434,19.0434,18.9842,18.9941,25124.0
2018-04-26 12:50:00,19.25,19.25,19.24,19.25,13000.0,18.9941,18.9941,18.9842,18.9941,13000.0
2018-04-26 12:55:00,19.27,19.27,19.24,19.24,61856.0,19.0138,19.0138,18.9842,18.9842,61856.0
2018-04-26 13:00:00,19.27,19.3,19.26,19.3,53200.0,19.0138,19.0434,19.004,19.0434,53200.0
2018-04-26 13:05:00,19.3,19.31,19.28,19.31,44364.0,19.0434,19.0533,19.0237,19.0533,44364.0
2018-04-26 13:10:00,19.3,19.35,19.3,19.33,74900.0,19.0434,19.0928,19.0434,19.073,74900.0
2018-04-26 13:15:00,19.33,19.36,19.32,19.35,28056.0,19.073,19.1026,19.0632,19.0928,28056.0
2018-04-26 13:20:00,19.36,19.38,19.35,19.38,54088.0,19.1026,19.1224,19.0928,19.1224,54088.0
2018-04-26 13:25:00,19.37,19.38,19.35,19.36,235200.0,19.1125,19.1224,19.0928,19.1026,235200.0
2018-04-26 13:30:00,19.36,19.4,19.35,19.4,72948.0,19.1026,19.1421,19.0928,19.1421,72948.0
2018-04-26 13:35:00,19.4,19.4,19.35,19.35,58772.0,19.1421,19.1421,19.0928,19.0928,58772.0
2018-04-26 13:40:00,19.36,19.37,19.35,19.37,35268.0,19.1026,19.1125,19.0928,19.1125,35268.0
2018-04-26 13:45:00,19.37,19.38,19.36,19.38,35708.0,19.1125,19.1224,19.1026,19.1224,35708.0
2018-04-26 13:50:00,19.36,19.39,19.36,19.36,55720.0,19.1026,19.1322,19.1026,19.1026,55720.0
2018-04-26 13:55:00,19.37,19.4,19.37,19.4,61380.0,19.1125,19.1421,19.1125,19.1421,61380.0
2018-04-26 14:00:00,19.39,19.4,19.38,19.4,413104.0,19.1322,19.1421,19.1224,19.1421,413104.0
2018-04-26 14:05:00,19.38,19.4,19.36,19.4,57928.0,19.1224,19.1421,19.1026,19.1421,57928.0
2018-04-26 14:10:00,19.41,19.43,19.4,19.41,77384.0,19.152,19.1717,19.1421,19.152,77384.0
2018-04-26 14:15:00,19.4,19.4,19.37,19.38,71200.0,19.1421,19.1421,19.1125,19.1224,71200.0
2018-04-26 14:20:00,19.38,19.4,19.38,19.39,22628.0,19.1224,19.1421,19.1224,19.1322,22628.0
2018-04-26 14:25:00,19.38,19.38,19.36,19.38,45600.0,19.1224,19.1224,19.1026,19.1224,45600.0
2018-04-26 14:30:00,19.39,19.42,19.39,19.41,58920.0,19.1322,19.1618,19.1322,19.152,58920.0
2018-04-26 14:35:00,19.42,19.42,19.37,19.39,72728.0,19.1618,19.1618,19.1125,19.1322,72728.0
2018-04-26 14:40:00,19.41,19.46,19.41,19.45,126960.0,19.152,19.2013,19.152,19.1914,126960.0
2018-04-26 14:45:00,19.45,19.47,19.44,19.44,50880.0,19.1914,19.2112,19.1816,19.1816,50880.0
2018-04-26 14:50:00,19.45,19.45,19.43,19.45,60680.0,19.1914,19.1914,19.1717,19.1914,60680.0
2018-04-26 14:55:00,19.44,19.45,19.42,19.44,69480.0,19.1816,19.1914,19.1618,19.1816,69480.0
2018-04-26 15:00:00,19.46,19.48,19.45,19.48,25028.0,19.2013,19.221,19.1914,19.221,25028.0
2018-04-26 15:05:00,19.48,19.48,19.43,19.43,51228.0,19.221,19.221,19.1717,19.1717,51228.0
2018-04-26 15:10:00,19.43,19.47,19.42,19.47,49200.0,19.1717,19.2112,19.1618,19.2112,49200.0
2018-04-26 15:15:00,19.47,19.48,19.45,19.46,50760.0,19.2112,19.221,19.1914,19.2013,50760.0
2018-04-26 15:20:00,19.43,19.43,19.42,19.43,38000.0,19.1717,19.1717,19.1618,19.1717,38000.0
2018-04-26 15:25:00,19.42,19.43,19.39,19.39,25628.0,19.1618,19.1717,19.1322,19.1322,25628.0
2018-04-26 15:30:00,19.4,19.42,19.38,19.42,34172.0,19.1421,19.1618,19.1224,19.1618,34172.0
2018-04-26 15:35:00,19.42,19.43,19.4,19.41,80064.0,19.1618,19.1717,19.1421,19.152,80064.0
2018-04-26 15:40:00,19.41,19.43,19.37,19.43,118532.0,19.152,19.1717,19.1125,19.1717,118532.0
2018-04-26 15:45:00,19.42,19.42,19.37,19.38,151992.0,19.1618,19.1618,19.1125,19.1224,151992.0
2018-04-26 15:50:00,19.37,19.37,19.31,19.35,191072.0,19.1125,19.1125,19.0533,19.0928,191072.0
2018-04-26 15:55:00,19.34,19.39,19.34,19.35,326520.0,19.0829,19.1322,19.0829,19.0928,326520.0
2018-04-27 09:30:00,19.92,19.93,19.78,19.79,732468.0,19.6552,19.6651,19.517,19.5269,732468.0
2018-04-27 09:35:00,19.79,19.8,19.71,19.74,272732.0,19.5269,19.5368,19.448,19.4776,272732.0
2018-04-27 09:40:00,19.74,19.75,19.65,19.72,285856.0,19.4776,19.4874,19.3888,19.4578,285856.0
2018-04-27 09:45:00,19.72,19.77,19.69,19.72,283732.0,19.4578,19.5072,19.4282,19.4578,283732.0
2018-04-27 09:50:00,19.73,19.74,19.49,19.57,374440.0,19.4677,19.4776,19.2309,19.3098,374440.0
2018-04-27 09:55:00,19.56,19.59,19.46,19.5,160980.0,19.3,19.3296,19.2013,19.2408,160980.0
2018-04-27 10:00:00,19.49,19.6,19.48,19.59,258936.0,19.2309,19.3394,19.221,19.3296,258936.0
2018-04-27 10:05:00,19.6,19.63,19.55,19.57,136444.0,19.3394,19.369,19.2901,19.3098,136444.0
2018-04-27 10:10:00,19.57,19.57,19.48,19.53,197088.0,19.3098,19.3098,19.221,19.2704,197088.0
2018-04-27 10:15:00,19.53,19.6,19.5,19.51,79856.0,19.2704,19.3394,19.2408,19.2506,79856.0
2018-04-27 10:20:00,19.51,19.56,19.46,19.49,68600.0,19.2506,19.3,19.2013,19.2309,68600.0
2018-04-27 10:25:00,19.46,19.46,19.37,19.38,242084.0,19.2013,19.2013,19.1125,19.1224,242084.0
2018-04-27 10:30:00,19.37,19.37,19.25,19.26,369468.0,19.1125,19.1125,18.9941,19.004,369468.0
2018-04-27 10:35:00,19.27,19.3,19.22,19.25,141352.0,19.0138,19.0434,18.9645,18.9941,141352.0
2018-04-27 10:40:00,19.25,19.33,19.23,19.33,157048.0,18.9941,19.073,18.9744,19.073,157048.0
2018-04-27 10:45:00,19.32,19.34,19.29,19.34,67912.0,19.0632,19.0829,19.0336,19.0829,67912.0
2018-04-27 10:50:00,19.33,19.33,19.21,19.21,139248.0,19.073,19.073,18.9546,18.9546,139248.0
2018-04-27 10:55:00,19.2,19.27,19.17,19.26,171688.0,18.9448,19.0138,18.9152,19.004,171688.0
2018-04-27 11:00:00,19.25,19.36,19.25,19.31,152456.0,18.9941,19.1026,18.9941,19.0533,152456.0
2018-04-27 11:05:00,19.29,19.36,19.26,19.36,242908.0,19.0336,19.1026,19.004,19.1026,242908.0
2018-04-27 11:10:00,19.36,19.41,19.33,19.4,108644.0,19.1026,19.152,19.073,19.1421,108644.0
2018-04-27 11:15:00,19.39,19.46,19.39,19.4,214032.0,19.1322,19.2013,19.1322,19.1421,214032.0
2018-04-27 11:20:00,19.4,19.45,19.38,19.43,114512.0,19.1421,19.1914,19.1224,19.1717,114512.0
2018-04-27 11:25:00,19.43,19.5,19.41,19.5,96000.0,19.1717,19.2408,19.152,19.2408,96000.0
2018-04-27 11:30:00,19.49,19.49,19.44,19.46,65060.0,19.2309,19.2309,19.1816,19.2013,65060.0
2018-04-27 11:35:00,19.44,19.48,19.43,19.46,105352.0,19.1816,19.221,19.1717,19.2013,105352.0
2018-04-27 11:40:00,19.47,19.47,19.35,19.36,71296.0,19.2112,19.2112,19.0928,19.1026,71296.0
2018-04-27 11:45:00,19.36,19.39,19.35,19.35,83000.0,19.1026,19.1322,19.0928,19.0928,83000.0
2018-04-27 11:50:00,19.35,19.35,19.3,19.32,84348.0,19.0928,19.0928,19.0434,19.0632,84348.0
2018-04-27 11:55:00,19.31,19.39,19.3,19.35,90400.0,19.0533,19.1322,19.0434,19.0928,90400.0
2018-04-27 12:00:00,19.36,19.45,19.36,19.45,90240.0,19.1026,19.1914,19.1026,19.1914,90240.0
2018-04-27 12:05:00,19.44,19.46,19.41,19.41,43764.0,19.1816,19.2013,19.152,19.152,43764.0
2018-04-27 12:10:00,19.41,19.43,19.38,19.43,71896.0,19.152,19.1717,19.1224,19.1717,71896.0
2018-04-27 12:15:00,19.43,19.43,19.39,19.42,33600.0,19.1717,19.1717,19.1322,19.1618,33600.0
2018-04-27 12:20:00,19.43,19.43,19.37,19.37,84084.0,19.1717,19.1717,19.1125,19.1125,84084.0
2018-04-27 12:25:00,19.37,19.38,19.36,19.36,6400.0,19.1125,19.1224,19.1026,19.1026,6400.0
2018-04-27 12:30:00,19.35,19.38,19.27,19.28,218136.0,19.0928,19.1224,19.0138,19.0237,218136.0
2018-04-27 12:35:00,19.27,19.31,19.24,19.29,139620.0,19.0138,19.0533,18.9842,19.0336,139620.0
2018-04-27 12:40:00,19.29,19.34,19.27,19.29,88972.0,19.0336,19.0829,19.0138,19.0336,88972.0
2018-04-27 12:45:00,19.28,19.38,19.28,19.33,66864.0,19.0237,19.1224,19.0237,19.073,66864.0
2018-04-27 12:50:00,19.33,19.38,19.33,19.38,60168.0,19.073,19.1224,19.073,19.1224,60168.0
2018-04-27 12:55:00,19.39,19.42,19.39,19.42,161956.0,19.1322,19.1618,19.1322,19.1618,161956.0
2018-04-27 13:00:00,19.42,19.43,19.41,19.42,30800.0,19.1618,19.1717,19.152,19.1618,30800.0
2018-04-27 13:05:00,19.42,19.43,19.39,19.42,48800.0,19.1618,19.1717,19.1322,19.1618,48800.0
2018-04-27 13:10:00,19.43,19.47,19.41,19.47,22400.0,19.1717,19.2112,19.152,19.2112,22400.0
2018-04-27 13:15:00,19.48,19.49,19.45,19.46,7636.0,19.221,19.2309,19.1914,19.2013,7636.0
2018-04-27 13:20:00,19.45,19.45,19.39,19.41,55880.0,19.1914,19.1914,19.1322,19.152,55880.0
2018-04-27 13:25:00,19.41,19.43,19.38,19.39,16800.0,19.152,19.1717,19.1224,19.1322,16800.0
2018-04-27 13:30:00,19.38,19.39,19.35,19.35,59552.0,19.1224,19.1322,19.0928,19.0928,59552.0
2018-04-27 13:35:00,19.39,19.4,19.36,19.36,36400.0,19.1322,19.1421,19.1026,19.1026,36400.0
2018-04-27 13:40:00,19.4,19.4,19.33,19.34,41400.0,19.1421,19.1421,19.073,19.0829,41400.0
2018-04-27 13:45:00,19.35,19.35,19.33,19.33,7140.0,19.0928,19.0928,19.073,19.073,7140.0
2018-04-27 13:50:00,19.33,19.36,19.33,19.36,49224.0,19.073,19.1026,19.073,19.1026,49224.0
2018-04-27 13:55:00,19.37,19.37,19.33,19.34,35136.0,19.1125,19.1125,19.073,19.0829,35136.0
2018-04-27 14:00:00,19.36,19.36,19.3,19.32,95200.0,19.1026,19.1026,19.0434,19.0632,95200.0
2018-04-27 14:05:00,19.32,19.35,19.32,19.33,21104.0,19.0632,19.0928,19.0632,19.073,21104.0
2018-04-27 14:10:00,19.34,19.39,19.34,19.39,48324.0,19.0829,19.1322,19.0829,19.1322,48324.0
2018-04-27 14:15:00,19.39,19.41,19.39,19.4,25552.0,19.1322,19.152,19.1322,19.1421,25552.0
2018-04-27 14:20:00,19.39,19.4,19.38,19.4,15800.0,19.1322,19.1421,19.1224,19.1421,15800.0
2018-04-27 14:25:00,19.4,19.4,19.39,19.4,30968.0,19.1421,19.1421,19.1322,19.1421,30968.0
2018-04-27 14:30:00,19.38,19.45,19.37,19.44,60288.0,19.1224,19.1914,19.1125,19.1816,60288.0
2018-04-27 14:35:00,19.44,19.44,19.42,19.43,10400.0,19.1816,19.1816,19.1618,19.1717,10400.0
2018-04-27 14:40:00,19.43,19.43,19.41,19.42,29300.0,19.1717,19.1717,19.152,19.1618,29300.0
2018-04-27 14:45:00,19.45,19.46,19.41,19.41,35200.0,19.1914,19.2013,19.152,19.152,35200.0
2018-04-27 14:50:00,19.41,19.41,19.35,19.38,41200.0,19.152,19.152,19.0928,19.1224,41200.0
2018-04-27 14:55:00,19.38,19.38,19.37,19.38,30348.0,19.1224,19.1224,19.1125,19.1224,30348.0
2018-04-27 15:00:00,19.36,19.42,19.35,19.42,44160.0,19.1026,19.1618,19.0928,19.1618,44160.0
2018-04-27 15:05:00,19.43,19.43,19.39,19.4,53200.0,19.1717,19.1717,19.1322,19.1421,53200.0
2018-04-27 15:10:00,19.4,19.42,19.37,19.38,50408.0,19.1421,19.1618,19.1125,19.1224,50408.0
2018-04-27 15:15:00,19.39,19.39,19.36,19.39,5492.0,19.1322,19.1322,19.1026,19.1322,5492.0
2018-04-27 15:20:00,19.36,19.38,19.36,19.38,5804.0,19.1026,19.1224,19.1026,19.1224,5804.0
2018-04-27 15:25:00,19.38,19.38,19.31,19.34,47600.0,19.1224,19.1224,19.0533,19.0829,47600.0
2018-04-27 15:30:00,19.34,19.42,19.34,19.42,41276.0,19.0829,19.1618,19.0829,19.1618,41276.0
2018-04-27 15:35:00,19.42,19.43,19.39,19.43,24300.0,19.1618,19.1717,19.1322,19.1717,24300.0
2018-04-27 15:40:00,19.43,19.44,19.4,19.41,16268.0,19.1717,19.1816,19.1421,19.152,16268.0
2018-04-27 15:45:00,19.4,19.45,19.4,19.43,42600.0,19.1421,19.1914,19.1421,19.1717,42600.0
2018-04-27 15:50:00,19.43,19.43,19.39,19.41,100820.0,19.1717,19.1717,19.1322,19.152,100820.0
2018-04-27 15:55:00,19.41,19.44,19.38,19.39,202208.0,19.152,19.1816,19.1224,19.1322,202208.0
2018-04-30 09:30:00,19.48,19.54,19.45,19.45,188980.0,19.221,19.2802,19.1914,19.1914,188980.0
2018-04-30 09:35:00,19.46,19.52,19.45,19.5,124472.0,19.2013,19.2605,19.1914,19.2408,124472.0
2018-04-30 09:40:00,19.52,19.6,19.52,19.57,144280.0,19.2605,19.3394,19.2605,19.3098,144280.0
2018-04-30 09:45:00,19.59,19.61,19.57,19.58,125664.0,19.3296,19.3493,19.3098,19.3197,125664.0
2018-04-30 09:50:00,19.59,19.64,19.59,19.62,67732.0,19.3296,19.3789,19.3296,19.3592,67732.0
2018-04-30 09:55:00,19.64,19.65,19.59,19.59,91524.0,19.3789,19.3888,19.3296,19.3296,91524.0
2018-04-30 10:00:00,19.58,19.7,19.58,19.7,98188.0,19.3197,19.4381,19.3197,19.4381,98188.0
2018-04-30 10:05:00,19.69,19.71,19.68,19.68,83544.0,19.4282,19.448,19.4184,19.4184,83544.0
2018-04-30 10:10:00,19.68,19.7,19.66,19.68,67420.0,19.4184,19.4381,19.3986,19.4184,67420.0
2018-04-30 10:15:00,19.68,19.68,19.61,19.62,54828.0,19.4184,19.4184,19.3493,19.3592,54828.0
2018-04-30 10:20:00,19.62,19.64,19.55,19.55,130160.0,19.3592,19.3789,19.2901,19.2901,130160.0
2018-04-30 10:25:00,19.53,19.62,19.53,19.62,69148.0,19.2704,19.3592,19.2704,19.3592,69148.0
2018-04-30 10:30:00,19.62,19.66,19.61,19.65,350092.0,19.3592,19.3986,19.3493,19.3888,350092.0
2018-04-30 10:35:00,19.63,19.63,19.57,19.61,53200.0,19.369,19.369,19.3098,19.3493,53200.0
2018-04-30 10:40:00,19.59,19.63,19.58,19.6,53940.0,19.3296,19.369,19.3197,19.3394,53940.0
2018-04-30 10:45:00,19.59,19.59,19.54,19.56,37600.0,19.3296,19.3296,19.2802,19.3,37600.0
2018-04-30 10:50:00,19.57,19.58,19.55,19.56,33680.0,19.3098,19.3197,19.2901,19.3,33680.0
2018-04-30 10:55:00,19.57,19.57,19.52,19.54,13600.0,19.3098,19.3098,19.2605,19.2802,13600.0
2018-04-30 11:00:00,19.58,19.61,19.57,19.59,37392.0,19.3197,19.3493,19.3098,19.3296,37392.0
2018-04-30 11:05:00,19.58,19.58,19.54,19.56,29108.0,19.3197,19.3197,19.2802,19.3,29108.0
2018-04-30 11:10:00,19.56,19.59,19.55,19.59,26480.0,19.3,19.3296,19.2901,19.3296,26480.0
2018-04-30 11:15:00,19.58,19.58,19.49,19.5,51344.0,19.3197,19.3197,19.2309,19.2408,51344.0
2018-04-30 11:20:00,19.5,19.5,19.48,19.5,25456.0,19.2408,19.2408,19.221,19.2408,25456.0
2018-04-30 11:25:00,19.48,19.5,19.47,19.48,15280.0,19.221,19.2408,19.2112,19.221,15280.0
2018-04-30 11:30:00,19.47,19.48,19.44,19.46,67848.0,19.2112,19.221,19.1816,19.2013,67848.0
2018-04-30 11:35:00,19.44,19.44,19.34,19.34,212304.0,19.1816,19.1816,19.0829,19.0829,212304.0
2018-04-30 11:40:00,19.35,19.36,19.32,19.35,156016.0,19.0928,19.1026,19.0632,19.0928,156016.0
2018-04-30 11:45:00,19.36,19.36,19.25,19.26,173580.0,19.1026,19.1026,18.9941,19.004,173580.0
2018-04-30 11:50:00,19.27,19.28,19.18,19.19,170716.0,19.0138,19.0237,18.925,18.9349,170716.0
2018-04-30 11:55:00,19.2,19.24,19.2,19.23,76012.0,18.9448,18.9842,18.9448,18.9744,76012.0
2018-04-30 12:00:00,19.22,19.23,19.16,19.17,71752.0,18.9645,18.9744,18.9053,18.9152,71752.0
2018-04-30 12:05:00,19.17,19.18,19.1,19.13,97988.0,18.9152,18.925,18.8461,18.8757,97988.0
2018-04-30 12:10:00,19.12,19.13,19.08,19.1,87388.0,18.8658,18.8757,18.8264,18.8461,87388.0
2018-04-30 12:15:00,19.08,19.08,19.01,19.07,394556.0,18.8264,18.8264,18.7573,18.8165,394556.0
2018-04-30 12:20:00,19.08,19.11,19.08,19.1,82144.0,18.8264,18.856,18.8264,18.8461,82144.0
2018-04-30 12:25:00,19.1,19.14,19.08,19.14,71676.0,18.8461,18.8856,18.8264,18.8856,71676.0
2018-04-30 12:30:00,19.14,19.16,19.13,19.14,33200.0,18.8856,18.9053,18.8757,18.8856,33200.0
2018-04-30 12:35:00,19.14,19.15,19.13,19.13,37400.0,18.8856,18.8954,18.8757,18.8757,37400.0
2018-04-30 12:40:00,19.15,19.17,19.11,19.16,57688.0,18.8954,18.9152,18.856,18.9053,57688.0
2018-04-30 12:45:00,19.15,19.16,19.1,19.11,122596.0,18.8954,18.9053,18.8461,18.856,122596.0
2018-04-30 12:50:00,19.11,19.11,19.03,19.06,79972.0,18.856,18.856,18.777,18.8066,79972.0
2018-04-30 12:55:00,19.06,19.13,19.05,19.12,144244.0,18.8066,18.8757,18.7968,18.8658,144244.0
2018-04-30 13:00:00,19.15,19.16,19.13,19.13,122620.0,18.8954,18.9053,18.8757,18.8757,122620.0
2018-04-30 13:05:00,19.14,19.15,19.13,19.15,59860.0,18.8856,18.8954,18.8757,18.8954,59860.0
2018-04-30 13:10:00,19.14,19.14,19.07,19.09,52888.0,18.8856,18.8856,18.8165,18.8362,52888.0
2018-04-30 13:15:00,19.1,19.15,19.09,19.12,30400.0,18.8461,18.8954,18.8362,18.8658,30400.0
2018-04-30 13:20:00,19.12,19.17,19.1,19.11,170772.0,18.8658,18.9152,18.8461,18.856,170772.0
2018-04-30 13:25:00,19.1,19.14,19.1,19.14,98596.0,18.8461,18.8856,18.8461,18.8856,98596.0
2018-04-30 13:30:00,19.14,19.16,19.13,19.15,79268.0,18.8856,18.9053,18.8757,18.8954,79268.0
2018-04-30 13:35:00,19.15,19.2,19.14,19.2,52856.0,18.8954,18.9448,18.8856,18.9448,52856.0
2018-04-30 13:40:00,19.2,19.24,19.2,19.23,120544.0,18.9448,18.9842,18.9448,18.9744,120544.0
2018-04-30 13:45:00,19.24,19.25,19.23,19.25,59928.0,18.9842,18.9941,18.9744,18.9941,59928.0
2018-04-30 13:50:00,19.25,19.25,19.21,19.21,54800.0,18.9941,18.9941,18.9546,18.9546,54800.0
2018-04-30 13:55:00,19.23,19.25,19.2,19.25,37600.0,18.9744,18.9941,18.9448,18.9941,37600.0
2018-04-30 14:00:00,19.25,19.25,19.19,19.2,62400.0,18.9941,18.9941,18.9349,18.9448,62400.0
2018-04-30 14:05:00,19.18,19.18,19.11,19.12,136684.0,18.925,18.925,18.856,18.8658,136684.0
2018-04-30 14:10:00,19.12,19.12,19.07,19.11,131008.0,18.8658,18.8658,18.8165,18.856,131008.0
2018-04-30 14:15:00,19.12,19.18,19.12,19.13,86260.0,18.8658,18.925,18.8658,18.8757,86260.0
2018-04-30 14:20:00,19.14,19.21,19.13,19.2,91700.0,18.8856,18.9546,18.8757,18.9448,91700.0
2018-04-30 14:25:00,19.2,19.24,19.19,19.21,41504.0,18.9448,18.9842,18.9349,18.9546,41504.0
2018-04-30 14:30:00,19.19,19.23,19.18,19.19,27164.0,18.9349,18.9744,18.925,18.9349,27164.0
2018-04-30 14:35:00,19.19,19.23,19.17,19.19,48400.0,18.9349,18.9744,18.9152,18.9349,48400.0
2018-04-30 14:40:00,19.18,19.2,19.14,19.16,83600.0,18.925,18.9448,18.8856,18.9053,83600.0
2018-04-30 14:45:00,19.17,19.18,19.12,19.18,106084.0,18.9152,18.925,18.8658,18.925,106084.0
2018-04-30 14:50:00,19.18,19.2,19.17,19.18,128008.0,18.925,18.9448,18.9152,18.925,128008.0
2018-04-30 14:55:00,19.18,19.2,19.14,19.15,88168.0,18.925,18.9448,18.8856,18.8954,88168.0
2018-04-30 15:00:00,19.16,19.16,19.13,19.14,16760.0,18.9053,18.9053,18.8757,18.8856,16760.0
2018-04-30 15:05:00,19.12,19.18,19.12,19.18,36856.0,18.8658,18.925,18.8658,18.925,36856.0
2018-04-30 15:10:00,19.17,19.22,19.17,19.21,121268.0,18.9152,18.9645,18.9152,18.9546,121268.0
2018-04-30 15:15:00,19.2,19.23,19.18,19.2,157152.0,18.9448,18.9744,18.925,18.9448,157152.0
2018-04-30 15:20:00,19.2,19.21,19.12,19.13,103492.0,18.9448,18.9546,18.8658,18.8757,103492.0
2018-04-30 15:25:00,19.13,19.17,19.13,19.17,15452.0,18.8757,18.9152,18.8757,18.9152,15452.0
2018-04-30 15:30:00,19.15,19.25,19.15,19.24,29760.0,18.8954,18.9941,18.8954,18.9842,29760.0
2018-04-30 15:35:00,19.23,19.25,19.21,19.25,44260.0,18.9744,18.9941,18.9546,18.9941,44260.0
2018-04-30 15:40:00,19.26,19.26,19.22,19.22,56900.0,19.004,19.004,18.9645,18.9645,56900.0
2018-04-30 15:45:00,19.23,19.27,19.21,19.25,474344.0,18.9744,19.0138,18.9546,18.9941,474344.0
2018-04-30 15:50:00,19.24,19.24,19.13,19.14,92000.0,18.9842,18.9842,18.8757,18.8856,92000.0
2018-04-30 15:55:00,19.15,19.17,19.11,19.11,253908.0,18.8954,18.9152,18.856,18.856,253908.0
2018-05-01 09:30:00,19.01,19.08,18.99,19.03,471784.0,18.7573,18.8264,18.7376,18.777,471784.0
2018-05-01 09:35:00,19.04,19.07,18.93,18.95,299412.0,18.7869,18.8165,18.6783,18.6981,299412.0
2018-05-01 09:40:00,18.95,18.97,18.92,18.93,141488.0,18.6981,18.7178,18.6685,18.6783,141488.0
2018-05-01 09:45:00,18.93,19.06,18.92,19.03,121456.0,18.6783,18.8066,18.6685,18.777,121456.0
2018-05-01 09:50:00,19.04,19.09,19.03,19.05,82292.0,18.7869,18.8362,18.777,18.7968,82292.0
2018-05-01 09:55:00,19.06,19.15,19.06,19.13,107544.0,18.8066,18.8954,18.8066,18.8757,107544.0
2018-05-01 10:00:00,19.13,19.15,19.08,19.08,180608.0,18.8757,18.8954,18.8264,18.8264,180608.0
2018-05-01 10:05:00,19.06,19.1,19.02,19.06,178648.0,18.8066,18.8461,18.7672,18.8066,178648.0
2018-05-01 10:10:00,19.04,19.17,19.03,19.16,138332.0,18.7869,18.9152,18.777,18.9053,138332.0
2018-05-01 10:15:00,19.16,19.17,19.12,19.16,48120.0,18.9053,18.9152,18.8658,18.9053,48120.0
2018-05-01 10:20:00,19.17,19.23,19.17,19.18,78776.0,18.9152,18.9744,18.9152,18.925,78776.0
2018-05-01 10:25:00,19.19,19.2,19.17,19.2,31448.0,18.9349,18.9448,18.9152,18.9448,31448.0
2018-05-01 10:30:00,19.17,19.22,19.15,19.2,126704.0,18.9152,18.9645,18.8954,18.9448,126704.0
2018-05-01 10:35:00,19.2,19.2,19.12,19.12,68420.0,18.9448,18.9448,18.8658,18.8658,68420.0
2018-05-01 10:40:00,19.15,19.2,19.14,19.19,153068.0,18.8954,18.9448,18.8856,18.9349,153068.0
2018-05-01 10:45:00,19.19,19.23,19.16,19.16,65888.0,18.9349,18.9744,18.9053,18.9053,65888.0
2018-05-01 10:50:00,19.15,19.18,19.09,19.11,136428.0,18.8954,18.925,18.8362,18.856,136428.0
2018-05-01 10:55:00,19.1,19.13,19.08,19.09,74800.0,18.8461,18.8757,18.8264,18.8362,74800.0
2018-05-01 11:00:00,19.08,19.08,18.97,18.98,158324.0,18.8264,18.8264,18.7178,18.7277,158324.0
2018-05-01 11:05:00,19.0,19.05,18.99,19.04,60884.0,18.7474,18.7968,18.7376,18.7869,60884.0
2018-05-01 11:10:00,19.05,19.06,19.04,19.04,31992.0,18.7968,18.8066,18.7869,18.7869,31992.0
2018-05-01 11:15:00,19.05,19.13,19.05,19.11,49552.0,18.7968,18.8757,18.7968,18.856,49552.0
2018-05-01 11:20:00,19.11,19.15,19.11,19.14,24736.0,18.856,18.8954,18.856,18.8856,24736.0
2018-05-01 11:25:00,19.13,19.13,19.1,19.13,55212.0,18.8757,18.8757,18.8461,18.8757,55212.0
2018-05-01 11:30:00,19.14,19.15,19.11,19.12,15872.0,18.8856,18.8954,18.856,18.8658,15872.0
2018-05-01 11:35:00,19.11,19.11,19.07,19.09,37576.0,18.856,18.856,18.8165,18.8362,37576.0
2018-05-01 11:40:00,19.09,19.13,19.09,19.13,28800.0,18.8362,18.8757,18.8362,18.8757,28800.0
2018-05-01 11:45:00,19.1,19.1,19.06,19.06,29200.0,18.8461,18.8461,18.8066,18.8066,29200.0
2018-05-01 11:50:00,19.06,19.09,19.04,19.05,25200.0,18.8066,18.8362,18.7869,18.7968,25200.0
2018-05-01 11:55:00,19.03,19.04,19.01,19.02,361180.0,18.777,18.7869,18.7573,18.7672,361180.0
2018-05-01 12:00:00,19.03,19.1,19.03,19.08,56608.0,18.777,18.8461,18.777,18.8264,56608.0
2018-05-01 12:05:00,19.12,19.12,19.1,19.11,19364.0,18.8658,18.8658,18.8461,18.856,19364.0
2018-05-01 12:10:00,19.1,19.12,19.1,19.1,7600.0,18.8461,18.8658,18.8461,18.8461,7600.0
2018-05-01 12:15:00,19.1,19.1,19.05,19.08,45600.0,18.8461,18.8461,18.7968,18.8264,45600.0
2018-05-01 12:20:00,19.08,19.11,19.08,19.08,43200.0,18.8264,18.856,18.8264,18.8264,43200.0
2018-05-01 12:25:00,19.1,19.14,19.06,19.14,38400.0,18.8461,18.8856,18.8066,18.8856,38400.0
2018-05-01 12:30:00,19.15,19.15,19.13,19.15,39200.0,18.8954,18.8954,18.8757,18.8954,39200.0
2018-05-01 12:35:00,19.14,19.15,19.12,19.12,14532.0,18.8856,18.8954,18.8658,18.8658,14532.0
2018-05-01 12:40:00,19.12,19.13,19.1,19.11,17448.0,18.8658,18.8757,18.8461,18.856,17448.0
2018-05-01 12:45:00,19.11,19.11,19.06,19.06,56600.0,18.856,18.856,18.8066,18.8066,56600.0
2018-05-01 12:50:00,19.06,19.11,19.05,19.09,64804.0,18.8066,18.856,18.7968,18.8362,64804.0
2018-05-01 12:55:00,19.11,19.11,19.08,19.08,13000.0,18.856,18.856,18.8264,18.8264,13000.0
2018-05-01 13:00:00,19.09,19.09,19.03,19.06,66800.0,18.8362,18.8362,18.777,18.8066,66800.0
2018-05-01 13:05:00,19.05,19.05,18.99,19.0,43008.0,18.7968,18.7968,18.7376,18.7474,43008.0
2018-05-01 13:10:00,19.0,19.06,19.0,19.04,37348.0,18.7474,18.8066,18.7474,18.7869,37348.0
2018-05-01 13:15:00,19.04,19.07,19.03,19.07,43960.0,18.7869,18.8165,18.777,18.8165,43960.0
2018-05-01 13:20:00,19.05,19.06,19.02,19.04,35000.0,18.7968,18.8066,18.7672,18.7869,35000.0
2018-05-01 13:25:00,19.03,19.06,19.03,19.05,34400.0,18.777,18.8066,18.777,18.7968,34400.0
2018-05-01 13:30:00,19.04,19.07,19.04,19.07,62520.0,18.7869,18.8165,18.7869,18.8165,62520.0
2018-05-01 13:35:00,19.07,19.08,19.05,19.06,73432.0,18.8165,18.8264,18.7968,18.8066,73432.0
2018-05-01 13:40:00,19.06,19.1,19.05,19.1,42124.0,18.8066,18.8461,18.7968,18.8461,42124.0
2018-05-01 13:45:00,19.13,19.21,19.13,19.2,84316.0,18.8757,18.9546,18.8757,18.9448,84316.0
2018-05-01 13:50:00,19.2,19.21,19.18,19.2,68000.0,18.9448,18.9546,18.925,18.9448,68000.0
2018-05-01 13:55:00,19.2,19.25,19.2,19.25,58044.0,18.9448,18.9941,18.9448,18.9941,58044.0
2018-05-01 14:00:00,19.25,19.29,19.24,19.28,104420.0,18.9941,19.0336,18.9842,19.0237,104420.0
2018-05-01 14:05:00,19.27,19.27,19.24,19.25,106236.0,19.0138,19.0138,18.9842,18.9941,106236.0
2018-05-01 14:10:00,19.27,19.29,19.24,19.25,139264.0,19.0138,19.0336,18.9842,18.9941,139264.0
2018-05-01 14:15:00,19.25,19.27,19.24,19.27,37200.0,18.9941,19.0138,18.9842,19.0138,37200.0
2018-05-01 14:20:00,19.27,19.31,19.26,19.3,80356.0,19.0138,19.0533,19.004,19.0434,80356.0
2018-05-01 14:25:00,19.31,19.32,19.29,19.3,85208.0,19.0533,19.0632,19.0336,19.0434,85208.0
2018-05-01 14:30:00,19.31,19.34,19.3,19.31,77184.0,19.0533,19.0829,19.0434,19.0533,77184.0
2018-05-01 14:35:00,19.32,19.33,19.31,19.31,28864.0,19.0632,19.073,19.0533,19.0533,28864.0
2018-05-01 14:40:00,19.31,19.35,19.29,19.34,66000.0,19.0533,19.0928,19.0336,19.0829,66000.0
2018-05-01 14:45:00,19.35,19.37,19.34,19.36,58336.0,19.0928,19.1125,19.0829,19.1026,58336.0
2018-05-01 14:50:00,19.35,19.36,19.31,19.32,28972.0,19.0928,19.1026,19.0533,19.0632,28972.0
2018-05-01 14:55:00,19.34,19.34,19.3,19.33,185592.0,19.0829,19.0829,19.0434,19.073,185592.0
2018-05-01 15:00:00,19.34,19.36,19.32,19.32,28200.0,19.0829,19.1026,19.0632,19.0632,28200.0
2018-05-01 15:05:00,19.32,19.37,19.32,19.35,46600.0,19.0632,19.1125,19.0632,19.0928,46600.0
2018-05-01 15:10:00,19.35,19.35,19.32,19.34,34468.0,19.0928,19.0928,19.0632,19.0829,34468.0
2018-05-01 15:15:00,19.33,19.35,19.32,19.32,15128.0,19.073,19.0928,19.0632,19.0632,15128.0
2018-05-01 15:20:00,19.32,19.36,19.32,19.33,334888.0,19.0632,19.1026,19.0632,19.073,334888.0
2018-05-01 15:25:00,19.36,19.36,19.32,19.35,208040.0,19.1026,19.1026,19.0632,19.0928,208040.0
2018-05-01 15:30:00,19.37,19.41,19.36,19.39,118620.0,19.1125,19.152,19.1026,19.1322,118620.0
2018-05-01 15:35:00,19.4,19.4,19.36,19.36,282604.0,19.1421,19.1421,19.1026,19.1026,282604.0
2018-05-01 15:40:00,19.36,19.4,19.36,19.4,90540.0,19.1026,19.1421,19.1026,19.1421,90540.0
2018-05-01 15:45:00,19.4,19.45,19.4,19.44,92588.0,19.1421,19.1914,19.1421,19.1816,92588.0
2018-05-01 15:50:00,19.45,19.54,19.45,19.53,222308.0,19.1914,19.2802,19.1914,19.2704,222308.0
2018-05-01 15:55:00,19.54,19.55,19.52,19.53,157676.0,19.2802,19.2901,19.2605,19.2704,157676.0
2018-05-02 09:30:00,19.61,19.61,19.49,19.49,204624.0,19.3493,19.3493,19.2309,19.2309,204624.0
2018-05-02 09:35:00,19.49,19.51,19.41,19.41,216412.0,19.2309,19.2506,19.152,19.152,216412.0
2018-05-02 09:40:00,19.43,19.52,19.41,19.52,183344.0,19.1717,19.2605,19.152,19.2605,183344.0
2018-05-02 09:45:00,19.52,19.55,19.49,19.54,79148.0,19.2605,19.2901,19.2309,19.2802,79148.0
2018-05-02 09:50:00,19.53,19.6,19.51,19.57,112400.0,19.2704,19.3394,19.2506,19.3098,112400.0
2018-05-02 09:55:00,19.56,19.56,19.51,19.53,88404.0,19.3,19.3,19.2506,19.2704,88404.0
2018-05-02 10:00:00,19.52,19.6,19.5,19.59,119760.0,19.2605,19.3394,19.2408,19.3296,119760.0
2018-05-02 10:05:00,19.57,19.63,19.57,19.6,77760.0,19.3098,19.369,19.3098,19.3394,77760.0
2018-05-02 10:10:00,19.6,19.66,19.55,19.64,81288.0,19.3394,19.3986,19.2901,19.3789,81288.0
2018-05-02 10:15:00,19.65,19.66,19.61,19.61,56800.0,19.3888,19.3986,19.3493,19.3493,56800.0
2018-05-02 10:20:00,19.63,19.65,19.58,19.58,49340.0,19.369,19.3888,19.3197,19.3197,49340.0
2018-05-02 10:25:00,19.6,19.61,19.52,19.53,66400.0,19.3394,19.3493,19.2605,19.2704,66400.0
2018-05-02 10:30:00,19.52,19.6,19.52,19.6,65844.0,19.2605,19.3394,19.2605,19.3394,65844.0
2018-05-02 10:35:00,19.6,19.6,19.58,19.59,45600.0,19.3394,19.3394,19.3197,19.3296,45600.0
2018-05-02 10:40:00,19.58,19.58,19.49,19.5,46852.0,19.3197,19.3197,19.2309,19.2408,46852.0
2018-05-02 10:45:00,19.49,19.54,19.49,19.53,33900.0,19.2309,19.2802,19.2309,19.2704,33900.0
2018-05-02 10:50:00,19.54,19.54,19.49,19.52,26400.0,19.2802,19.2802,19.2309,19.2605,26400.0
2018-05-02 10:55:00,19.5,19.53,19.49,19.52,18472.0,19.2408,19.2704,19.2309,19.2605,18472.0
2018-05-02 11:00:00,19.51,19.54,19.46,19.48,14464.0,19.2506,19.2802,19.2013,19.221,14464.0
2018-05-02 11:05:00,19.5,19.52,19.5,19.51,20320.0,19.2408,19.2605,19.2408,19.2506,20320.0
2018-05-02 11:10:00,19.52,19.58,19.52,19.58,29748.0,19.2605,19.3197,19.2605,19.3197,29748.0
2018-05-02 11:15:00,19.57,19.59,19.56,19.57,33800.0,19.3098,19.3296,19.3,19.3098,33800.0
2018-05-02 11:20:00,19.59,19.59,19.59,19.59,14400.0,19.3296,19.3296,19.3296,19.3296,14400.0
2018-05-02 11:25:00,19.58,19.58,19.54,19.54,14240.0,19.3197,19.3197,19.2802,19.2802,14240.0
2018-05-02 11:30:00,19.53,19.55,19.5,19.5,53824.0,19.2704,19.2901,19.2408,19.2408,53824.0
2018-05-02 11:35:00,19.52,19.53,19.51,19.51,20800.0,19.2605,19.2704,19.2506,19.2506,20800.0
2018-05-02 11:40:00,19.51,19.51,19.37,19.38,97252.0,19.2506,19.2506,19.1125,19.1224,97252.0
2018-05-02 11:45:00,19.38,19.39,19.32,19.35,92896.0,19.1224,19.1322,19.0632,19.0928,92896.0
2018-05-02 11:50:00,19.36,19.39,19.35,19.38,82964.0,19.1026,19.1322,19.0928,19.1224,82964.0
2018-05-02 11:55:00,19.38,19.42,19.36,19.41,33632.0,19.1224,19.1618,19.1026,19.152,33632.0
2018-05-02 12:00:00,19.41,19.41,19.37,19.38,15552.0,19.152,19.152,19.1125,19.1224,15552.0
2018-05-02 12:05:00,19.38,19.42,19.38,19.42,29760.0,19.1224,19.1618,19.1224,19.1618,29760.0
2018-05-02 12:10:00,19.42,19.45,19.42,19.43,28056.0,19.1618,19.1914,19.1618,19.1717,28056.0
2018-05-02 12:15:00,19.43,19.46,19.43,19.45,14800.0,19.1717,19.2013,19.1717,19.1914,14800.0
2018-05-02 12:20:00,19.44,19.46,19.44,19.45,4952.0,19.1816,19.2013,19.1816,19.1914,4952.0
2018-05-02 12:25:00,19.45,19.48,19.45,19.48,50688.0,19.1914,19.221,19.1914,19.221,50688.0
2018-05-02 12:30:00,19.47,19.5,19.47,19.49,11200.0,19.2112,19.2408,19.2112,19.2309,11200.0
2018-05-02 12:35:00,19.48,19.5,19.47,19.47,29796.0,19.221,19.2408,19.2112,19.2112,29796.0
2018-05-02 12:40:00,19.48,19.5,19.47,19.48,2800.0,19.221,19.2408,19.2112,19.221,2800.0
2018-05-02 12:45:00,19.48,19.48,19.43,19.46,25680.0,19.221,19.221,19.1717,19.2013,25680.0
2018-05-02 12:50:00,19.45,19.46,19.43,19.46,26800.0,19.1914,19.2013,19.1717,19.2013,26800.0
2018-05-02 12:55:00,19.45,19.49,19.44,19.48,12400.0,19.1914,19.2309,19.1816,19.221,12400.0
2018-05-02 13:00:00,19.48,19.53,19.48,19.52,34700.0,19.221,19.2704,19.221,19.2605,34700.0
2018-05-02 13:05:00,19.53,19.53,19.51,19.51,49340.0,19.2704,19.2704,19.2506,19.2506,49340.0
2018-05-02 13:10:00,19.53,19.54,19.52,19.54,48820.0,19.2704,19.2802,19.2605,19.2802,48820.0
2018-05-02 13:15:00,19.55,19.56,19.54,19.54,20080.0,19.2901,19.3,19.2802,19.2802,20080.0
2018-05-02 13:20:00,19.56,19.57,19.54,19.55,31200.0,19.3,19.3098,19.2802,19.2901,31200.0
2018-05-02 13:25:00,19.55,19.56,19.54,19.54,33884.0,19.2901,19.3,19.2802,19.2802,33884.0
2018-05-02 13:30:00,19.55,19.55,19.52,19.52,16888.0,19.2901,19.2901,19.2605,19.2605,16888.0
2018-05-02 13:35:00,19.52,19.54,19.52,19.54,21200.0,19.2605,19.2802,19.2605,19.2802,21200.0
2018-05-02 13:40:00,19.53,19.53,19.51,19.52,16000.0,19.2704,19.2704,19.2506,19.2605,16000.0
2018-05-02 13:45:00,19.53,19.53,19.52,19.52,17200.0,19.2704,19.2704,19.2605,19.2605,17200.0
2018-05-02 13:50:00,19.51,19.52,19.51,19.51,3200.0,19.2506,19.2605,19.2506,19.2506,3200.0
2018-05-02 13:55:00,19.51,19.55,19.51,19.55,24800.0,19.2506,19.2901,19.2506,19.2901,24800.0
2018-05-02 14:00:00,19.55,19.65,19.55,19.65,109140.0,19.2901,19.3888,19.2901,19.3888,109140.0
2018-05-02 14:05:00,19.66,19.71,19.62,19.71,236220.0,19.3986,19.448,19.3592,19.448,236220.0
2018-05-02 14:10:00,19.71,19.73,19.68,19.68,124252.0,19.448,19.4677,19.4184,19.4184,124252.0
2018-05-02 14:15:00,19.68,19.7,19.65,19.65,82600.0,19.4184,19.4381,19.3888,19.3888,82600.0
2018-05-02 14:20:00,19.68,19.68,19.56,19.58,158064.0,19.4184,19.4184,19.3,19.3197,158064.0
2018-05-02 14:25:00,19.59,19.66,19.58,19.65,122408.0,19.3296,19.3986,19.3197,19.3888,122408.0
2018-05-02 14:30:00,19.65,19.67,19.62,19.63,54604.0,19.3888,19.4085,19.3592,19.369,54604.0
2018-05-02 14:35:00,19.63,19.63,19.58,19.61,68004.0,19.369,19.369,19.3197,19.3493,68004.0
2018-05-02 14:40:00,19.61,19.62,19.58,19.6,68000.0,19.3493,19.3592,19.3197,19.3394,68000.0
2018-05-02 14:45:00,19.62,19.63,19.59,19.59,32664.0,19.3592,19.369,19.3296,19.3296,32664.0
2018-05-02 14:50:00,19.61,19.61,19.5,19.51,58440.0,19.3493,19.3493,19.2408,19.2506,58440.0
2018-05-02 14:55:00,19.51,19.54,19.48,19.52,27200.0,19.2506,19.2802,19.221,19.2605,27200.0
2018-05-02 15:00:00,19.53,19.54,19.48,19.54,70756.0,19.2704,19.2802,19.221,19.2802,70756.0
2018-05-02 15:05:00,19.55,19.6,19.55,19.6,48000.0,19.2901,19.3394,19.2901,19.3394,48000.0
2018-05-02 15:10:00,19.58,19.58,19.54,19.54,23544.0,19.3197,19.3197,19.2802,19.2802,23544.0
2018-05-02 15:15:00,19.54,19.55,19.51,19.51,85948.0,19.2802,19.2901,19.2506,19.2506,85948.0
2018-05-02 15:20:00,19.5,19.51,19.38,19.38,128372.0,19.2408,19.2506,19.1224,19.1224,128372.0
2018-05-02 15:25:00,19.39,19.43,19.38,19.41,511032.0,19.1322,19.1717,19.1224,19.152,511032.0
2018-05-02 15:30:00,19.41,19.44,19.38,19.43,163692.0,19.152,19.1816,19.1224,19.1717,163692.0
2018-05-02 15:35:00,19.41,19.42,19.36,19.38,206928.0,19.152,19.1618,19.1026,19.1224,206928.0
2018-05-02 15:40:00,19.41,19.42,19.36,19.37,79380.0,19.152,19.1618,19.1026,19.1125,79380.0
2018-05-02 15:45:00,19.36,19.36,19.29,19.3,144500.0,19.1026,19.1026,19.0336,19.0434,144500.0
2018-05-02 15:50:00,19.28,19.31,19.27,19.29,199464.0,19.0237,19.0533,19.0138,19.0336,199464.0
2018-05-02 15:55:00,19.29,19.33,19.29,19.31,277356.0,19.0336,19.073,19.0336,19.0533,277356.0
2018-05-03 09:30:00,19.12,19.15,19.06,19.06,301720.0,18.8658,18.8954,18.8066,18.8066,301720.0
2018-05-03 09:35:00,19.06,19.14,19.04,19.07,141624.0,18.8066,18.8856,18.7869,18.8165,141624.0
2018-05-03 09:40:00,19.07,19.08,18.99,19.02,241036.0,18.8165,18.8264,18.7376,18.7672,241036.0
2018-05-03 09:45:00,19.02,19.13,19.01,19.13,126524.0,18.7672,18.8757,18.7573,18.8757,126524.0
2018-05-03 09:50:00,19.13,19.19,19.12,19.19,149044.0,18.8757,18.9349,18.8658,18.9349,149044.0
2018-05-03 09:55:00,19.18,19.26,19.18,19.23,158496.0,18.925,19.004,18.925,18.9744,158496.0
2018-05-03 10:00:00,19.23,19.23,19.17,19.17,163704.0,18.9744,18.9744,18.9152,18.9152,163704.0
2018-05-03 10:05:00,19.19,19.22,19.13,19.22,104260.0,18.9349,18.9645,18.8757,18.9645,104260.0
2018-05-03 10:10:00,19.21,19.21,19.09,19.09,83944.0,18.9546,18.9546,18.8362,18.8362,83944.0
2018-05-03 10:15:00,19.09,19.11,19.03,19.04,78288.0,18.8362,18.856,18.777,18.7869,78288.0
2018-05-03 10:20:00,19.04,19.06,18.93,18.96,121108.0,18.7869,18.8066,18.6783,18.708,121108.0
2018-05-03 10:25:00,18.97,18.99,18.92,18.98,119324.0,18.7178,18.7376,18.6685,18.7277,119324.0
2018-05-03 10:30:00,18.97,18.99,18.9,18.9,129200.0,18.7178,18.7376,18.6487,18.6487,129200.0
2018-05-03 10:35:00,18.9,18.9,18.79,18.83,315132.0,18.6487,18.6487,18.5402,18.5797,315132.0
2018-05-03 10:40:00,18.84,18.86,18.78,18.82,151708.0,18.5895,18.6093,18.5303,18.5698,151708.0
2018-05-03 10:45:00,18.83,18.86,18.82,18.84,84780.0,18.5797,18.6093,18.5698,18.5895,84780.0
2018-05-03 10:50:00,18.84,18.84,18.77,18.82,127808.0,18.5895,18.5895,18.5205,18.5698,127808.0
2018-05-03 10:55:00,18.8,18.8,18.68,18.76,245764.0,18.5501,18.5501,18.4317,18.5106,245764.0
2018-05-03 11:00:00,18.75,18.78,18.71,18.73,64264.0,18.5007,18.5303,18.4613,18.481,64264.0
2018-05-03 11:05:00,18.75,18.82,18.74,18.8,143048.0,18.5007,18.5698,18.4909,18.5501,143048.0
2018-05-03 11:10:00,18.79,18.85,18.78,18.85,103220.0,18.5402,18.5994,18.5303,18.5994,103220.0
2018-05-03 11:15:00,18.84,18.9,18.84,18.84,95600.0,18.5895,18.6487,18.5895,18.5895,95600.0
2018-05-03 11:20:00,18.84,18.84,18.79,18.84,57956.0,18.5895,18.5895,18.5402,18.5895,57956.0
2018-05-03 11:25:00,18.83,18.85,18.77,18.77,78748.0,18.5797,18.5994,18.5205,18.5205,78748.0
2018-05-03 11:30:00,18.77,18.82,18.74,18.82,95352.0,18.5205,18.5698,18.4909,18.5698,95352.0
2018-05-03 11:35:00,18.83,18.83,18.76,18.79,84808.0,18.5797,18.5797,18.5106,18.5402,84808.0
2018-05-03 11:40:00,18.79,18.81,18.74,18.81,87980.0,18.5402,18.5599,18.4909,18.5599,87980.0
2018-05-03 11:45:00,18.81,18.92,18.8,18.91,128936.0,18.5599,18.6685,18.5501,18.6586,128936.0
2018-05-03 11:50:00,18.93,18.97,18.89,18.96,89868.0,18.6783,18.7178,18.6389,18.708,89868.0
2018-05-03 11:55:00,18.95,18.98,18.93,18.93,110296.0,18.6981,18.7277,18.6783,18.6783,110296.0
2018-05-03 12:00:00,18.94,18.97,18.92,18.93,105428.0,18.6882,18.7178,18.6685,18.6783,105428.0
2018-05-03 12:05:00,18.93,18.98,18.93,18.94,127100.0,18.6783,18.7277,18.6783,18.6882,127100.0
2018-05-03 12:10:00,18.93,18.94,18.9,18.94,105204.0,18.6783,18.6882,18.6487,18.6882,105204.0
2018-05-03 12:15:00,18.93,18.93,18.88,18.88,48612.0,18.6783,18.6783,18.629,18.629,48612.0
2018-05-03 12:20:00,18.89,18.9,18.86,18.86,36132.0,18.6389,18.6487,18.6093,18.6093,36132.0
2018-05-03 12:25:00,18.85,18.86,18.83,18.84,135600.0,18.5994,18.6093,18.5797,18.5895,135600.0
2018-05-03 12:30:00,18.84,18.94,18.84,18.93,53116.0,18.5895,18.6882,18.5895,18.6783,53116.0
2018-05-03 12:35:00,18.94,19.04,18.93,19.02,145580.0,18.6882,18.7869,18.6783,18.7672,145580.0
2018-05-03 12:40:00,19.03,19.17,19.02,19.14,198012.0,18.777,18.9152,18.7672,18.8856,198012.0
2018-05-03 12:45:00,19.15,19.2,19.15,19.16,94176.0,18.8954,18.9448,18.8954,18.9053,94176.0
2018-05-03 12:50:00,19.16,19.28,19.13,19.25,215440.0,18.9053,19.0237,18.8757,18.9941,215440.0
2018-05-03 12:55:00,19.25,19.31,19.23,19.3,142620.0,18.9941,19.0533,18.9744,19.0434,142620.0
2018-05-03 13:00:00,19.29,19.31,19.2,19.22,136396.0,19.0336,19.0533,18.9448,18.9645,136396.0
2018-05-03 13:05:00,19.2,19.25,19.18,19.22,176952.0,18.9448,18.9941,18.925,18.9645,176952.0
2018-05-03 13:10:00,19.21,19.27,19.2,19.22,78260.0,18.9546,19.0138,18.9448,18.9645,78260.0
2018-05-03 13:15:00,19.22,19.32,19.22,19.28,202416.0,18.9645,19.0632,18.9645,19.0237,202416.0
2018-05-03 13:20:00,19.28,19.32,19.21,19.22,158040.0,19.0237,19.0632,18.9546,18.9645,158040.0
2018-05-03 13:25:00,19.23,19.23,19.18,19.21,90000.0,18.9744,18.9744,18.925,18.9546,90000.0
2018-05-03 13:30:00,19.22,19.35,19.22,19.34,123624.0,18.9645,19.0928,18.9645,19.0829,123624.0
2018-05-03 13:35:00,19.34,19.38,19.34,19.34,175236.0,19.0829,19.1224,19.0829,19.0829,175236.0
2018-05-03 13:40:00,19.34,19.36,19.32,19.33,61652.0,19.0829,19.1026,19.0632,19.073,61652.0
2018-05-03 13:45:00,19.33,19.33,19.26,19.28,108008.0,19.073,19.073,19.004,19.0237,108008.0
2018-05-03 13:50:00,19.28,19.3,19.25,19.29,25852.0,19.0237,19.0434,18.9941,19.0336,25852.0
2018-05-03 13:55:00,19.29,19.34,19.27,19.28,39964.0,19.0336,19.0829,19.0138,19.0237,39964.0
2018-05-03 14:00:00,19.28,19.29,19.24,19.27,72936.0,19.0237,19.0336,18.9842,19.0138,72936.0
2018-05-03 14:05:00,19.26,19.32,19.26,19.31,52080.0,19.004,19.0632,19.004,19.0533,52080.0
2018-05-03 14:10:00,19.3,19.3,19.24,19.26,57320.0,19.0434,19.0434,18.9842,19.004,57320.0
2018-05-03 14:15:00,19.27,19.29,19.23,19.25,41200.0,19.0138,19.0336,18.9744,18.9941,41200.0
2018-05-03 14:20:00,19.24,19.25,19.19,19.22,48052.0,18.9842,18.9941,18.9349,18.9645,48052.0
2018-05-03 14:25:00,19.21,19.25,19.21,19.25,21436.0,18.9546,18.9941,18.9546,18.9941,21436.0
2018-05-03 14:30:00,19.27,19.36,19.27,19.34,118172.0,19.0138,19.1026,19.0138,19.0829,118172.0
2018-05-03 14:35:00,19.35,19.44,19.33,19.43,140668.0,19.0928,19.1816,19.073,19.1717,140668.0
2018-05-03 14:40:00,19.43,19.43,19.37,19.4,110428.0,19.1717,19.1717,19.1125,19.1421,110428.0
2018-05-03 14:45:00,19.39,19.39,19.3,19.3,167436.0,19.1322,19.1322,19.0434,19.0434,167436.0
2018-05-03 14:50:00,19.3,19.31,19.28,19.3,64256.0,19.0434,19.0533,19.0237,19.0434,64256.0
2018-05-03 14:55:00,19.32,19.32,19.23,19.27,122676.0,19.0632,19.0632,18.9744,19.0138,122676.0
2018-05-03 15:00:00,19.28,19.35,19.28,19.33,95400.0,19.0237,19.0928,19.0237,19.073,95400.0
2018-05-03 15:05:00,19.32,19.36,19.29,19.3,66936.0,19.0632,19.1026,19.0336,19.0434,66936.0
2018-05-03 15:10:00,19.29,19.33,19.26,19.31,46680.0,19.0336,19.073,19.004,19.0533,46680.0
2018-05-03 15:15:00,19.31,19.36,19.29,19.33,106152.0,19.0533,19.1026,19.0336,19.073,106152.0
2018-05-03 15:20:00,19.33,19.36,19.29,19.36,123852.0,19.073,19.1026,19.0336,19.1026,123852.0
2018-05-03 15:25:00,19.36,19.38,19.33,19.37,38596.0,19.1026,19.1224,19.073,19.1125,38596.0
2018-05-03 15:30:00,19.37,19.42,19.36,19.39,89172.0,19.1125,19.1618,19.1026,19.1322,89172.0
2018-05-03 15:35:00,19.39,19.39,19.32,19.33,64884.0,19.1322,19.1322,19.0632,19.073,64884.0
2018-05-03 15:40:00,19.33,19.33,19.28,19.29,53064.0,19.073,19.073,19.0237,19.0336,53064.0
2018-05-03 15:45:00,19.29,19.32,19.28,19.28,52056.0,19.0336,19.0632,19.0237,19.0237,52056.0
2018-05-03 15:50:00,19.28,19.32,19.26,19.28,120524.0,19.0237,19.0632,19.004,19.0237,120524.0
2018-05-03 15:55:00,19.28,19.3,19.22,19.29,278384.0,19.0237,19.0434,18.9645,19.0336,278384.0
2018-05-04 09:30:00,19.14,19.2,19.1,19.17,231116.0,18.8856,18.9448,18.8461,18.9152,231116.0
2018-05-04 09:35:00,19.18,19.32,19.17,19.31,183716.0,18.925,19.0632,18.9152,19.0533,183716.0
2018-05-04 09:40:00,19.31,19.35,19.25,19.35,80704.0,19.0533,19.0928,18.9941,19.0928,80704.0
2018-05-04 09:45:00,19.35,19.38,19.34,19.35,165072.0,19.0928,19.1224,19.0829,19.0928,165072.0
2018-05-04 09:50:00,19.35,19.4,19.31,19.39,47800.0,19.0928,19.1421,19.0533,19.1322,47800.0
2018-05-04 09:55:00,19.39,19.41,19.35,19.4,30800.0,19.1322,19.152,19.0928,19.1421,30800.0
2018-05-04 10:00:00,19.38,19.38,19.33,19.35,72012.0,19.1224,19.1224,19.073,19.0928,72012.0
2018-05-04 10:05:00,19.35,19.49,19.32,19.49,157336.0,19.0928,19.2309,19.0632,19.2309,157336.0
2018-05-04 10:10:00,19.49,19.55,19.47,19.53,112620.0,19.2309,19.2901,19.2112,19.2704,112620.0
2018-05-04 10:15:00,19.53,19.57,19.52,19.54,135836.0,19.2704,19.3098,19.2605,19.2802,135836.0
2018-05-04 10:20:00,19.54,19.56,19.51,19.56,80848.0,19.2802,19.3,19.2506,19.3,80848.0
2018-05-04 10:25:00,19.56,19.64,19.55,19.62,86464.0,19.3,19.3789,19.2901,19.3592,86464.0
2018-05-04 10:30:00,19.63,19.67,19.62,19.64,175656.0,19.369,19.4085,19.3592,19.3789,175656.0
2018-05-04 10:35:00,19.64,19.74,19.63,19.74,70808.0,19.3789,19.4776,19.369,19.4776,70808.0
2018-05-04 10:40:00,19.74,19.82,19.73,19.8,172296.0,19.4776,19.5565,19.4677,19.5368,172296.0
2018-05-04 10:45:00,19.79,19.8,19.74,19.76,152088.0,19.5269,19.5368,19.4776,19.4973,152088.0
2018-05-04 10:50:00,19.76,19.8,19.75,19.79,118876.0,19.4973,19.5368,19.4874,19.5269,118876.0
2018-05-04 10:55:00,19.79,19.82,19.77,19.78,83460.0,19.5269,19.5565,19.5072,19.517,83460.0
2018-05-04 11:00:00,19.78,19.86,19.78,19.82,64224.0,19.517,19.596,19.517,19.5565,64224.0
2018-05-04 11:05:00,19.83,19.84,19.8,19.81,43200.0,19.5664,19.5763,19.5368,19.5467,43200.0
2018-05-04 11:10:00,19.82,19.83,19.81,19.82,72732.0,19.5565,19.5664,19.5467,19.5565,72732.0
2018-05-04 11:15:00,19.81,19.82,19.8,19.81,14400.0,19.5467,19.5565,19.5368,19.5467,14400.0
2018-05-04 11:20:00,19.81,19.86,19.81,19.82,76880.0,19.5467,19.596,19.5467,19.5565,76880.0
2018-05-04 11:25:00,19.84,19.88,19.84,19.87,68556.0,19.5763,19.6157,19.5763,19.6059,68556.0
2018-05-04 11:30:00,19.87,19.9,19.86,19.9,25924.0,19.6059,19.6355,19.596,19.6355,25924.0
2018-05-04 11:35:00,19.89,19.92,19.89,19.9,93152.0,19.6256,19.6552,19.6256,19.6355,93152.0
2018-05-04 11:40:00,19.89,19.9,19.88,19.89,50720.0,19.6256,19.6355,19.6157,19.6256,50720.0
2018-05-04 11:45:00,19.89,19.9,19.85,19.85,86136.0,19.6256,19.6355,19.5861,19.5861,86136.0
2018-05-04 11:50:00,19.85,19.87,19.83,19.83,108856.0,19.5861,19.6059,19.5664,19.5664,108856.0
2018-05-04 11:55:00,19.83,19.88,19.83,19.87,48200.0,19.5664,19.6157,19.5664,19.6059,48200.0
2018-05-04 12:00:00,19.88,19.89,19.85,19.89,37320.0,19.6157,19.6256,19.5861,19.6256,37320.0
2018-05-04 12:05:00,19.89,19.91,19.88,19.89,47908.0,19.6256,19.6453,19.6157,19.6256,47908.0
2018-05-04 12:10:00,19.89,19.9,19.86,19.87,60808.0,19.6256,19.6355,19.596,19.6059,60808.0
2018-05-04 12:15:00,19.88,19.88,19.86,19.88,19692.0,19.6157,19.6157,19.596,19.6157,19692.0
2018-05-04 12:20:00,19.89,19.91,19.88,19.91,13080.0,19.6256,19.6453,19.6157,19.6453,13080.0
2018-05-04 12:25:00,19.91,19.93,19.9,19.9,44268.0,19.6453,19.6651,19.6355,19.6355,44268.0
2018-05-04 12:30:00,19.92,19.93,19.91,19.92,20760.0,19.6552,19.6651,19.6453,19.6552,20760.0
2018-05-04 12:35:00,19.93,19.95,19.92,19.95,16900.0,19.6651,19.6848,19.6552,19.6848,16900.0
2018-05-04 12:40:00,19.95,19.95,19.93,19.94,20372.0,19.6848,19.6848,19.6651,19.6749,20372.0
2018-05-04 12:45:00,19.93,19.93,19.91,19.92,47520.0,19.6651,19.6651,19.6453,19.6552,47520.0
2018-05-04 12:50:00,19.93,19.93,19.88,19.9,30188.0,19.6651,19.6651,19.6157,19.6355,30188.0
2018-05-04 12:55:00,19.91,19.91,19.89,19.89,37120.0,19.6453,19.6453,19.6256,19.6256,37120.0
2018-05-04 13:00:00,19.9,19.92,19.9,19.9,6952.0,19.6355,19.6552,19.6355,19.6355,6952.0
2018-05-04 13:05:00,19.89,19.93,19.87,19.92,63392.0,19.6256,19.6651,19.6059,19.6552,63392.0
2018-05-04 13:10:00,19.93,19.93,19.88,19.88,56748.0,19.6651,19.6651,19.6157,19.6157,56748.0
2018-05-04 13:15:00,19.89,19.89,19.86,19.86,39000.0,19.6256,19.6256,19.596,19.596,39000.0
2018-05-04 13:20:00,19.86,19.9,19.86,19.9,29936.0,19.596,19.6355,19.596,19.6355,29936.0
2018-05-04 13:25:00,19.91,19.91,19.89,19.89,49800.0,19.6453,19.6453,19.6256,19.6256,49800.0
2018-05-04 13:30:00,19.88,19.91,19.88,19.9,12800.0,19.6157,19.6453,19.6157,19.6355,12800.0
2018-05-04 13:35:00,19.9,19.91,19.9,19.9,32332.0,19.6355,19.6453,19.6355,19.6355,32332.0
2018-05-04 13:40:00,19.91,19.91,19.9,19.91,4400.0,19.6453,19.6453,19.6355,19.6453,4400.0
2018-05-04 13:45:00,19.91,19.94,19.91,19.93,21344.0,19.6453,19.6749,19.6453,19.6651,21344.0
2018-05-04 13:50:00,19.94,19.98,19.93,19.97,77244.0,19.6749,19.7144,19.6651,19.7045,77244.0
2018-05-04 13:55:00,19.97,20.01,19.97,20.0,108300.0,19.7045,19.744,19.7045,19.7341,108300.0
2018-05-04 14:00:00,20.0,20.01,19.98,20.0,37440.0,19.7341,19.744,19.7144,19.7341,37440.0
2018-05-04 14:05:00,20.0,20.03,20.0,20.02,66308.0,19.7341,19.7637,19.7341,19.7539,66308.0
2018-05-04 14:10:00,20.02,20.02,19.99,19.99,69588.0,19.7539,19.7539,19.7243,19.7243,69588.0
2018-05-04 14:15:00,20.0,20.02,20.0,20.0,87772.0,19.7341,19.7539,19.7341,19.7341,87772.0
2018-05-04 14:20:00,20.01,20.04,20.01,20.04,59580.0,19.744,19.7736,19.744,19.7736,59580.0
2018-05-04 14:25:00,20.05,20.08,20.04,20.08,62120.0,19.7835,19.8131,19.7736,19.8131,62120.0
2018-05-04 14:30:00,20.08,20.09,20.07,20.07,64692.0,19.8131,19.8229,19.8032,19.8032,64692.0
2018-05-04 14:35:00,20.07,20.08,20.05,20.08,78044.0,19.8032,19.8131,19.7835,19.8131,78044.0
2018-05-04 14:40:00,20.08,20.12,20.08,20.11,76840.0,19.8131,19.8525,19.8131,19.8427,76840.0
2018-05-04 14:45:00,20.11,20.11,20.08,20.08,39244.0,19.8427,19.8427,19.8131,19.8131,39244.0
2018-05-04 14:50:00,20.09,20.1,20.08,20.08,83008.0,19.8229,19.8328,19.8131,19.8131,83008.0
2018-05-04 14:55:00,20.1,20.1,20.05,20.06,47184.0,19.8328,19.8328,19.7835,19.7933,47184.0
2018-05-04 15:00:00,20.06,20.1,20.06,20.1,60544.0,19.7933,19.8328,19.7933,19.8328,60544.0
2018-05-04 15:05:00,20.07,20.07,20.03,20.04,26400.0,19.8032,19.8032,19.7637,19.7736,26400.0
2018-05-04 15:10:00,20.03,20.06,20.01,20.06,66796.0,19.7637,19.7933,19.744,19.7933,66796.0
2018-05-04 15:15:00,20.05,20.06,20.03,20.06,6200.0,19.7835,19.7933,19.7637,19.7933,6200.0
2018-05-04 15:20:00,20.03,20.06,20.03,20.05,52000.0,19.7637,19.7933,19.7637,19.7835,52000.0
2018-05-04 15:25:00,20.06,20.07,20.05,20.07,26696.0,19.7933,19.8032,19.7835,19.8032,26696.0
2018-05-04 15:30:00,20.07,20.08,20.04,20.06,43260.0,19.8032,19.8131,19.7736,19.7933,43260.0
2018-05-04 15:35:00,20.07,20.08,20.05,20.05,32804.0,19.8032,19.8131,19.7835,19.7835,32804.0
2018-05-04 15:40:00,20.04,20.07,20.04,20.06,192800.0,19.7736,19.8032,19.7736,19.7933,192800.0
2018-05-04 15:45:00,20.06,20.06,20.03,20.03,104644.0,19.7933,19.7933,19.7637,19.7637,104644.0
2018-05-04 15:50:00,20.03,20.03,19.97,19.98,146200.0,19.7637,19.7637,19.7045,19.7144,146200.0
2018-05-04 15:55:00,19.98,20.04,19.96,20.03,394024.0,19.7144,19.7736,19.6947,19.7637,394024.0
2018-05-07 09:30:00,20.22,20.28,20.18,20.28,260624.0,19.9512,20.0104,19.9117,20.0104,260624.0
2018-05-07 09:35:00,20.29,20.35,20.28,20.35,259432.0,20.0203,20.0795,20.0104,20.0795,259432.0
2018-05-07 09:40:00,20.35,20.42,20.34,20.4,216368.0,20.0795,20.1485,20.0696,20.1288,216368.0
2018-05-07 09:45:00,20.41,20.43,20.38,20.38,129936.0,20.1387,20.1584,20.1091,20.1091,129936.0
2018-05-07 09:50:00,20.38,20.42,20.38,20.39,100280.0,20.1091,20.1485,20.1091,20.1189,100280.0
2018-05-07 09:55:00,20.41,20.43,20.4,20.4,355996.0,20.1387,20.1584,20.1288,20.1288,355996.0
2018-05-07 10:00:00,20.4,20.4,20.35,20.38,162768.0,20.1288,20.1288,20.0795,20.1091,162768.0
2018-05-07 10:05:00,20.38,20.38,20.33,20.37,91892.0,20.1091,20.1091,20.0597,20.0992,91892.0
2018-05-07 10:10:00,20.38,20.39,20.34,20.34,107664.0,20.1091,20.1189,20.0696,20.0696,107664.0
2018-05-07 10:15:00,20.34,20.39,20.34,20.37,67596.0,20.0696,20.1189,20.0696,20.0992,67596.0
2018-05-07 10:20:00,20.38,20.38,20.32,20.34,69804.0,20.1091,20.1091,20.0499,20.0696,69804.0
2018-05-07 10:25:00,20.35,20.42,20.34,20.42,63876.0,20.0795,20.1485,20.0696,20.1485,63876.0
2018-05-07 10:30:00,20.41,20.44,20.4,20.41,37768.0,20.1387,20.1683,20.1288,20.1387,37768.0
2018-05-07 10:35:00,20.41,20.41,20.32,20.32,100928.0,20.1387,20.1387,20.0499,20.0499,100928.0
2018-05-07 10:40:00,20.34,20.38,20.31,20.38,121976.0,20.0696,20.1091,20.04,20.1091,121976.0
2018-05-07 10:45:00,20.38,20.4,20.35,20.38,83500.0,20.1091,20.1288,20.0795,20.1091,83500.0
2018-05-07 10:50:00,20.38,20.41,20.36,20.4,40980.0,20.1091,20.1387,20.0893,20.1288,40980.0
2018-05-07 10:55:00,20.4,20.41,20.38,20.41,40548.0,20.1288,20.1387,20.1091,20.1387,40548.0
2018-05-07 11:00:00,20.4,20.41,20.4,20.4,5200.0,20.1288,20.1387,20.1288,20.1288,5200.0
2018-05-07 11:05:00,20.4,20.42,20.35,20.41,48724.0,20.1288,20.1485,20.0795,20.1387,48724.0
2018-05-07 11:10:00,20.41,20.43,20.41,20.43,38536.0,20.1387,20.1584,20.1387,20.1584,38536.0
2018-05-07 11:15:00,20.43,20.46,20.42,20.43,93440.0,20.1584,20.188,20.1485,20.1584,93440.0
2018-05-07 11:20:00,20.45,20.46,20.45,20.46,5352.0,20.1781,20.188,20.1781,20.188,5352.0
2018-05-07 11:25:00,20.47,20.48,20.43,20.46,33344.0,20.1979,20.2077,20.1584,20.188,33344.0
2018-05-07 11:30:00,20.47,20.47,20.43,20.43,38172.0,20.1979,20.1979,20.1584,20.1584,38172.0
2018-05-07 11:35:00,20.43,20.44,20.43,20.43,5648.0,20.1584,20.1683,20.1584,20.1584,5648.0
2018-05-07 11:40:00,20.43,20.45,20.39,20.4,67352.0,20.1584,20.1781,20.1189,20.1288,67352.0
2018-05-07 11:45:00,20.4,20.43,20.4,20.42,66724.0,20.1288,20.1584,20.1288,20.1485,66724.0
2018-05-07 11:50:00,20.42,20.45,20.41,20.43,30620.0,20.1485,20.1781,20.1387,20.1584,30620.0
2018-05-07 11:55:00,20.43,20.46,20.43,20.46,35200.0,20.1584,20.188,20.1584,20.188,35200.0
2018-05-07 12:00:00,20.46,20.46,20.44,20.45,45232.0,20.188,20.188,20.1683,20.1781,45232.0
2018-05-07 12:05:00,20.45,20.46,20.45,20.45,29200.0,20.1781,20.188,20.1781,20.1781,29200.0
2018-05-07 12:10:00,20.44,20.46,20.43,20.45,20452.0,20.1683,20.188,20.1584,20.1781,20452.0
2018-05-07 12:15:00,20.44,20.45,20.43,20.45,72784.0,20.1683,20.1781,20.1584,20.1781,72784.0
2018-05-07 12:20:00,20.46,20.46,20.4,20.41,71844.0,20.188,20.188,20.1288,20.1387,71844.0
2018-05-07 12:25:00,20.42,20.45,20.41,20.43,21864.0,20.1485,20.1781,20.1387,20.1584,21864.0
2018-05-07 12:30:00,20.43,20.43,20.41,20.43,17520.0,20.1584,20.1584,20.1387,20.1584,17520.0
2018-05-07 12:35:00,20.42,20.44,20.42,20.44,10404.0,20.1485,20.1683,20.1485,20.1683,10404.0
2018-05-07 12:40:00,20.4,20.42,20.38,20.4,7800.0,20.1288,20.1485,20.1091,20.1288,7800.0
2018-05-07 12:45:00,20.41,20.41,20.36,20.37,31800.0,20.1387,20.1387,20.0893,20.0992,31800.0
2018-05-07 12:50:00,20.37,20.39,20.37,20.39,4600.0,20.0992,20.1189,20.0992,20.1189,4600.0
2018-05-07 12:55:00,20.38,20.38,20.34,20.35,28300.0,20.1091,20.1091,20.0696,20.0795,28300.0
2018-05-07 13:00:00,20.36,20.38,20.35,20.35,19884.0,20.0893,20.1091,20.0795,20.0795,19884.0
2018-05-07 13:05:00,20.37,20.37,20.31,20.32,21200.0,20.0992,20.0992,20.04,20.0499,21200.0
2018-05-07 13:10:00,20.31,20.34,20.31,20.33,49052.0,20.04,20.0696,20.04,20.0597,49052.0
2018-05-07 13:15:00,20.32,20.33,20.31,20.33,16800.0,20.0499,20.0597,20.04,20.0597,16800.0
2018-05-07 13:20:00,20.32,20.36,20.32,20.35,24000.0,20.0499,20.0893,20.0499,20.0795,24000.0
2018-05-07 13:25:00,20.37,20.37,20.36,20.36,59800.0,20.0992,20.0992,20.0893,20.0893,59800.0
2018-05-07 13:30:00,20.36,20.39,20.35,20.39,43552.0,20.0893,20.1189,20.0795,20.1189,43552.0
2018-05-07 13:35:00,20.38,20.39,20.37,20.38,17628.0,20.1091,20.1189,20.0992,20.1091,17628.0
2018-05-07 13:40:00,20.39,20.41,20.39,20.4,15892.0,20.1189,20.1387,20.1189,20.1288,15892.0
2018-05-07 13:45:00,20.39,20.4,20.39,20.39,33284.0,20.1189,20.1288,20.1189,20.1189,33284.0
2018-05-07 13:50:00,20.39,20.41,20.39,20.41,26984.0,20.1189,20.1387,20.1189,20.1387,26984.0
2018-05-07 13:55:00,20.4,20.43,20.38,20.41,50976.0,20.1288,20.1584,20.1091,20.1387,50976.0
2018-05-07 14:00:00,20.41,20.46,20.41,20.45,54764.0,20.1387,20.188,20.1387,20.1781,54764.0
2018-05-07 14:05:00,20.44,20.44,20.42,20.42,16288.0,20.1683,20.1683,20.1485,20.1485,16288.0
2018-05-07 14:10:00,20.42,20.42,20.41,20.41,18572.0,20.1485,20.1485,20.1387,20.1387,18572.0
2018-05-07 14:15:00,20.42,20.45,20.41,20.45,51792.0,20.1485,20.1781,20.1387,20.1781,51792.0
2018-05-07 14:20:00,20.45,20.45,20.43,20.44,10400.0,20.1781,20.1781,20.1584,20.1683,10400.0
2018-05-07 14:25:00,20.44,20.47,20.42,20.46,84436.0,20.1683,20.1979,20.1485,20.188,84436.0
2018-05-07 14:30:00,20.46,20.49,20.45,20.48,88864.0,20.188,20.2176,20.1781,20.2077,88864.0
2018-05-07 14:35:00,20.48,20.49,20.45,20.45,58944.0,20.2077,20.2176,20.1781,20.1781,58944.0
2018-05-07 14:40:00,20.45,20.46,20.44,20.44,14940.0,20.1781,20.188,20.1683,20.1683,14940.0
2018-05-07 14:45:00,20.41,20.42,20.39,20.4,89788.0,20.1387,20.1485,20.1189,20.1288,89788.0
2018-05-07 14:50:00,20.4,20.4,20.32,20.35,130312.0,20.1288,20.1288,20.0499,20.0795,130312.0
2018-05-07 14:55:00,20.35,20.38,20.34,20.36,30336.0,20.0795,20.1091,20.0696,20.0893,30336.0
2018-05-07 15:00:00,20.35,20.4,20.35,20.4,35712.0,20.0795,20.1288,20.0795,20.1288,35712.0
2018-05-07 15:05:00,20.39,20.41,20.39,20.39,57736.0,20.1189,20.1387,20.1189,20.1189,57736.0
2018-05-07 15:10:00,20.39,20.39,20.24,20.25,209512.0,20.1189,20.1189,19.9709,19.9808,209512.0
2018-05-07 15:15:00,20.25,20.3,20.24,20.27,137804.0,19.9808,20.0301,19.9709,20.0005,137804.0
2018-05-07 15:20:00,20.26,20.26,20.19,20.23,93684.0,19.9907,19.9907,19.9216,19.9611,93684.0
2018-05-07 15:25:00,20.22,20.29,20.2,20.28,79508.0,19.9512,20.0203,19.9315,20.0104,79508.0
2018-05-07 15:30:00,20.28,20.31,20.26,20.31,41408.0,20.0104,20.04,19.9907,20.04,41408.0
2018-05-07 15:35:00,20.3,20.35,20.3,20.33,35620.0,20.0301,20.0795,20.0301,20.0597,35620.0
2018-05-07 15:40:00,20.33,20.34,20.31,20.32,25612.0,20.0597,20.0696,20.04,20.0499,25612.0
2018-05-07 15:45:00,20.31,20.34,20.28,20.34,82028.0,20.04,20.0696,20.0104,20.0696,82028.0
2018-05-07 15:50:00,20.34,20.34,20.27,20.32,124888.0,20.0696,20.0696,20.0005,20.0499,124888.0
2018-05-07 15:55:00,20.32,20.35,20.31,20.34,289052.0,20.0499,20.0795,20.04,20.0696,289052.0
2018-05-08 09:30:00,20.27,20.33,20.25,20.32,301232.0,20.0005,20.0597,19.9808,20.0499,301232.0
2018-05-08 09:35:00,20.3,20.31,20.18,20.23,154816.0,20.0301,20.04,19.9117,19.9611,154816.0
2018-05-08 09:40:00,20.21,20.25,20.17,20.18,228256.0,19.9413,19.9808,19.9019,19.9117,228256.0
2018-05-08 09:45:00,20.19,20.22,20.16,20.16,135948.0,19.9216,19.9512,19.892,19.892,135948.0
2018-05-08 09:50:00,20.16,20.2,20.09,20.11,175180.0,19.892,19.9315,19.8229,19.8427,175180.0
2018-05-08 09:55:00,20.11,20.16,20.11,20.16,105576.0,19.8427,19.892,19.8427,19.892,105576.0
2018-05-08 10:00:00,20.17,20.2,20.15,20.2,98664.0,19.9019,19.9315,19.8821,19.9315,98664.0
2018-05-08 10:05:00,20.19,20.23,20.17,20.23,63520.0,19.9216,19.9611,19.9019,19.9611,63520.0
2018-05-08 10:10:00,20.19,20.24,20.19,20.19,46620.0,19.9216,19.9709,19.9216,19.9216,46620.0
2018-05-08 10:15:00,20.2,20.23,20.17,20.21,6784.0,19.9315,19.9611,19.9019,19.9413,6784.0
2018-05-08 10:20:00,20.2,20.21,20.14,20.16,87008.0,19.9315,19.9413,19.8723,19.892,87008.0
2018-05-08 10:25:00,20.18,20.2,20.16,20.18,66000.0,19.9117,19.9315,19.892,19.9117,66000.0
2018-05-08 10:30:00,20.18,20.28,20.18,20.28,40856.0,19.9117,20.0104,19.9117,20.0104,40856.0
2018-05-08 10:35:00,20.28,20.3,20.27,20.28,71404.0,20.0104,20.0301,20.0005,20.0104,71404.0
2018-05-08 10:40:00,20.28,20.28,20.25,20.28,14800.0,20.0104,20.0104,19.9808,20.0104,14800.0
2018-05-08 10:45:00,20.26,20.3,20.25,20.28,15740.0,19.9907,20.0301,19.9808,20.0104,15740.0
2018-05-08 10:50:00,20.29,20.29,20.24,20.29,60204.0,20.0203,20.0203,19.9709,20.0203,60204.0
2018-05-08 10:55:00,20.28,20.28,20.21,20.22,35756.0,20.0104,20.0104,19.9413,19.9512,35756.0
2018-05-08 11:00:00,20.2,20.21,20.18,20.21,245372.0,19.9315,19.9413,19.9117,19.9413,245372.0
2018-05-08 11:05:00,20.2,20.2,20.17,20.17,58048.0,19.9315,19.9315,19.9019,19.9019,58048.0
2018-05-08 11:10:00,20.16,20.31,20.16,20.31,117200.0,19.892,20.04,19.892,20.04,117200.0
2018-05-08 11:15:00,20.32,20.4,20.31,20.35,169400.0,20.0499,20.1288,20.04,20.0795,169400.0
2018-05-08 11:20:00,20.32,20.37,20.27,20.27,100660.0,20.0499,20.0992,20.0005,20.0005,100660.0
2018-05-08 11:25:00,20.27,20.31,20.26,20.28,49036.0,20.0005,20.04,19.9907,20.0104,49036.0
2018-05-08 11:30:00,20.27,20.29,20.25,20.27,47660.0,20.0005,20.0203,19.9808,20.0005,47660.0
2018-05-08 11:35:00,20.28,20.29,20.19,20.2,101560.0,20.0104,20.0203,19.9216,19.9315,101560.0
2018-05-08 11:40:00,20.21,20.25,20.2,20.23,86868.0,19.9413,19.9808,19.9315,19.9611,86868.0
2018-05-08 11:45:00,20.22,20.28,20.22,20.25,81400.0,19.9512,20.0104,19.9512,19.9808,81400.0
2018-05-08 11:50:00,20.25,20.28,20.21,20.28,79684.0,19.9808,20.0104,19.9413,20.0104,79684.0
2018-05-08 11:55:00,20.25,20.27,20.24,20.24,8236.0,19.9808,20.0005,19.9709,19.9709,8236.0
2018-05-08 12:00:00,20.23,20.23,20.2,20.2,24400.0,19.9611,19.9611,19.9315,19.9315,24400.0
2018-05-08 12:05:00,20.22,20.22,20.17,20.22,44724.0,19.9512,19.9512,19.9019,19.9512,44724.0
2018-05-08 12:10:00,20.23,20.23,20.22,20.23,20972.0,19.9611,19.9611,19.9512,19.9611,20972.0
2018-05-08 12:15:00,20.21,20.24,20.19,20.2,97768.0,19.9413,19.9709,19.9216,19.9315,97768.0
2018-05-08 12:20:00,20.22,20.22,20.18,20.22,9600.0,19.9512,19.9512,19.9117,19.9512,9600.0
2018-05-08 12:25:00,20.22,20.24,20.21,20.21,11600.0,19.9512,19.9709,19.9413,19.9413,11600.0
2018-05-08 12:30:00,20.21,20.22,20.19,20.22,40076.0,19.9413,19.9512,19.9216,19.9512,40076.0
2018-05-08 12:35:00,20.19,20.23,20.19,20.22,18000.0,19.9216,19.9611,19.9216,19.9512,18000.0
2018-05-08 12:40:00,20.22,20.22,20.22,20.22,2400.0,19.9512,19.9512,19.9512,19.9512,2400.0
2018-05-08 12:45:00,20.22,20.22,20.2,20.2,13600.0,19.9512,19.9512,19.9315,19.9315,13600.0
2018-05-08 12:50:00,20.19,20.19,20.13,20.13,42480.0,19.9216,19.9216,19.8624,19.8624,42480.0
2018-05-08 12:55:00,20.14,20.14,20.08,20.14,143488.0,19.8723,19.8723,19.8131,19.8723,143488.0
2018-05-08 13:00:00,20.12,20.2,20.12,20.18,41600.0,19.8525,19.9315,19.8525,19.9117,41600.0
2018-05-08 13:05:00,20.19,20.19,20.16,20.17,56604.0,19.9216,19.9216,19.892,19.9019,56604.0
2018-05-08 13:10:00,20.17,20.19,20.15,20.18,38600.0,19.9019,19.9216,19.8821,19.9117,38600.0
2018-05-08 13:15:00,20.17,20.17,20.16,20.16,16452.0,19.9019,19.9019,19.892,19.892,16452.0
2018-05-08 13:20:00,20.16,20.19,20.16,20.17,27200.0,19.892,19.9216,19.892,19.9019,27200.0
2018-05-08 13:25:00,20.18,20.23,20.18,20.23,63432.0,19.9117,19.9611,19.9117,19.9611,63432.0
2018-05-08 13:30:00,20.23,20.24,20.22,20.22,3688.0,19.9611,19.9709,19.9512,19.9512,3688.0
2018-05-08 13:35:00,20.22,20.24,20.21,20.22,19200.0,19.9512,19.9709,19.9413,19.9512,19200.0
2018-05-08 13:40:00,20.22,20.26,20.22,20.25,21160.0,19.9512,19.9907,19.9512,19.9808,21160.0
2018-05-08 13:45:00,20.26,20.26,20.24,20.26,5600.0,19.9907,19.9907,19.9709,19.9907,5600.0
2018-05-08 13:50:00,20.24,20.25,20.23,20.23,21000.0,19.9709,19.9808,19.9611,19.9611,21000.0
2018-05-08 13:55:00,20.21,20.21,20.16,20.17,35392.0,19.9413,19.9413,19.892,19.9019,35392.0
2018-05-08 14:00:00,20.18,20.23,20.18,20.21,20552.0,19.9117,19.9611,19.9117,19.9413,20552.0
2018-05-08 14:05:00,20.2,20.21,20.2,20.21,10716.0,19.9315,19.9413,19.9315,19.9413,10716.0
2018-05-08 14:10:00,20.18,20.22,20.15,20.2,29060.0,19.9117,19.9512,19.8821,19.9315,29060.0
2018-05-08 14:15:00,20.18,20.21,20.17,20.2,19600.0,19.9117,19.9413,19.9019,19.9315,19600.0
2018-05-08 14:20:00,20.2,20.28,20.17,20.27,120916.0,19.9315,20.0104,19.9019,20.0005,120916.0
2018-05-08 14:25:00,20.29,20.33,20.2,20.23,118384.0,20.0203,20.0597,19.9315,19.9611,118384.0
2018-05-08 14:30:00,20.22,20.24,20.16,20.21,93148.0,19.9512,19.9709,19.892,19.9413,93148.0
2018-05-08 14:35:00,20.19,20.2,20.12,20.13,51140.0,19.9216,19.9315,19.8525,19.8624,51140.0
2018-05-08 14:40:00,20.11,20.11,20.02,20.08,104808.0,19.8427,19.8427,19.7539,19.8131,104808.0
2018-05-08 14:45:00,20.09,20.13,20.08,20.12,124668.0,19.8229,19.8624,19.8131,19.8525,124668.0
2018-05-08 14:50:00,20.11,20.19,20.11,20.16,73228.0,19.8427,19.9216,19.8427,19.892,73228.0
2018-05-08 14:55:00,20.15,20.17,20.13,20.15,54336.0,19.8821,19.9019,19.8624,19.8821,54336.0
2018-05-08 15:00:00,20.13,20.17,20.09,20.17,60364.0,19.8624,19.9019,19.8229,19.9019,60364.0
2018-05-08 15:05:00,20.18,20.21,20.17,20.2,110032.0,19.9117,19.9413,19.9019,19.9315,110032.0
2018-05-08 15:10:00,20.19,20.24,20.18,20.23,94368.0,19.9216,19.9709,19.9117,19.9611,94368.0
2018-05-08 15:15:00,20.2,20.23,20.2,20.21,69004.0,19.9315,19.9611,19.9315,19.9413,69004.0
2018-05-08 15:20:00,20.23,20.25,20.21,20.22,30692.0,19.9611,19.9808,19.9413,19.9512,30692.0
2018-05-08 15:25:00,20.23,20.24,20.22,20.24,25756.0,19.9611,19.9709,19.9512,19.9709,25756.0
2018-05-08 15:30:00,20.23,20.27,20.23,20.25,28760.0,19.9611,20.0005,19.9611,19.9808,28760.0
2018-05-08 15:35:00,20.25,20.27,20.25,20.26,18000.0,19.9808,20.0005,19.9808,19.9907,18000.0
2018-05-08 15:40:00,20.27,20.29,20.24,20.25,28548.0,20.0005,20.0203,19.9709,19.9808,28548.0
2018-05-08 15:45:00,20.23,20.24,20.21,20.22,54096.0,19.9611,19.9709,19.9413,19.9512,54096.0
2018-05-08 15:50:00,20.22,20.28,20.21,20.25,85384.0,19.9512,20.0104,19.9413,19.9808,85384.0
2018-05-08 15:55:00,20.26,20.3,20.25,20.3,174412.0,19.9907,20.0301,19.9808,20.0301,174412.0
2018-05-09 09:30:00,20.4,20.43,20.35,20.42,85028.0,20.1288,20.1584,20.0795,20.1485,85028.0
2018-05-09 09:35:00,20.41,20.45,20.32,20.34,138284.0,20.1387,20.1781,20.0499,20.0696,138284.0
2018-05-09 09:40:00,20.35,20.43,20.34,20.43,112800.0,20.0795,20.1584,20.0696,20.1584,112800.0
2018-05-09 09:45:00,20.43,20.46,20.41,20.43,121804.0,20.1584,20.188,20.1387,20.1584,121804.0
2018-05-09 09:50:00,20.44,20.45,20.33,20.37,254996.0,20.1683,20.1781,20.0597,20.0992,254996.0
2018-05-09 09:55:00,20.37,20.38,20.33,20.34,36720.0,20.0992,20.1091,20.0597,20.0696,36720.0
2018-05-09 10:00:00,20.33,20.36,20.3,20.34,68060.0,20.0597,20.0893,20.0301,20.0696,68060.0
2018-05-09 10:05:00,20.34,20.39,20.34,20.39,36676.0,20.0696,20.1189,20.0696,20.1189,36676.0
2018-05-09 10:10:00,20.4,20.42,20.39,20.42,55928.0,20.1288,20.1485,20.1189,20.1485,55928.0
2018-05-09 10:15:00,20.41,20.43,20.39,20.42,24892.0,20.1387,20.1584,20.1189,20.1485,24892.0
2018-05-09 10:20:00,20.42,20.43,20.4,20.4,130004.0,20.1485,20.1584,20.1288,20.1288,130004.0
2018-05-09 10:25:00,20.4,20.41,20.36,20.37,43892.0,20.1288,20.1387,20.0893,20.0992,43892.0
2018-05-09 10:30:00,20.37,20.39,20.33,20.36,70672.0,20.0992,20.1189,20.0597,20.0893,70672.0
2018-05-09 10:35:00,20.37,20.4,20.36,20.4,43960.0,20.0992,20.1288,20.0893,20.1288,43960.0
2018-05-09 10:40:00,20.39,20.42,20.39,20.41,88448.0,20.1189,20.1485,20.1189,20.1387,88448.0
2018-05-09 10:45:00,20.41,20.41,20.38,20.39,16000.0,20.1387,20.1387,20.1091,20.1189,16000.0
2018-05-09 10:50:00,20.4,20.4,20.29,20.29,87384.0,20.1288,20.1288,20.0203,20.0203,87384.0
2018-05-09 10:55:00,20.29,20.31,20.25,20.27,116724.0,20.0203,20.04,19.9808,20.0005,116724.0
2018-05-09 11:00:00,20.28,20.3,20.25,20.29,79720.0,20.0104,20.0301,19.9808,20.0203,79720.0
2018-05-09 11:05:00,20.29,20.33,20.27,20.33,42000.0,20.0203,20.0597,20.0005,20.0597,42000.0
2018-05-09 11:10:00,20.33,20.33,20.31,20.32,66680.0,20.0597,20.0597,20.04,20.0499,66680.0
2018-05-09 11:15:00,20.32,20.35,20.32,20.35,21800.0,20.0499,20.0795,20.0499,20.0795,21800.0
2018-05-09 11:20:00,20.35,20.38,20.35,20.37,15488.0,20.0795,20.1091,20.0795,20.0992,15488.0
2018-05-09 11:25:00,20.36,20.36,20.35,20.35,37040.0,20.0893,20.0893,20.0795,20.0795,37040.0
2018-05-09 11:30:00,20.35,20.37,20.35,20.37,7600.0,20.0795,20.0992,20.0795,20.0992,7600.0
2018-05-09 11:35:00,20.37,20.38,20.35,20.37,15596.0,20.0992,20.1091,20.0795,20.0992,15596.0
2018-05-09 11:40:00,20.37,20.4,20.36,20.4,47000.0,20.0992,20.1288,20.0893,20.1288,47000.0
2018-05-09 11:45:00,20.4,20.4,20.38,20.4,39496.0,20.1288,20.1288,20.1091,20.1288,39496.0
2018-05-09 11:50:00,20.39,20.39,20.37,20.37,14256.0,20.1189,20.1189,20.0992,20.0992,14256.0
2018-05-09 11:55:00,20.38,20.4,20.38,20.4,30400.0,20.1091,20.1288,20.1091,20.1288,30400.0
2018-05-09 12:00:00,20.43,20.44,20.42,20.43,54204.0,20.1584,20.1683,20.1485,20.1584,54204.0
2018-05-09 12:05:00,20.43,20.43,20.42,20.42,18712.0,20.1584,20.1584,20.1485,20.1485,18712.0
2018-05-09 12:10:00,20.41,20.42,20.41,20.42,9696.0,20.1387,20.1485,20.1387,20.1485,9696.0
2018-05-09 12:15:00,20.43,20.44,20.42,20.42,6356.0,20.1584,20.1683,20.1485,20.1485,6356.0
2018-05-09 12:20:00,20.43,20.51,20.42,20.49,66976.0,20.1584,20.2373,20.1485,20.2176,66976.0
2018-05-09 12:25:00,20.49,20.55,20.49,20.54,74164.0,20.2176,20.2768,20.2176,20.2669,74164.0
2018-05-09 12:30:00,20.54,20.57,20.54,20.57,108940.0,20.2669,20.2965,20.2669,20.2965,108940.0
2018-05-09 12:35:00,20.57,20.58,20.53,20.54,48152.0,20.2965,20.3064,20.2571,20.2669,48152.0
2018-05-09 12:40:00,20.52,20.58,20.52,20.57,46996.0,20.2472,20.3064,20.2472,20.2965,46996.0
2018-05-09 12:45:00,20.56,20.63,20.56,20.63,223628.0,20.2867,20.3558,20.2867,20.3558,223628.0
2018-05-09 12:50:00,20.63,20.63,20.61,20.61,80024.0,20.3558,20.3558,20.336,20.336,80024.0
2018-05-09 12:55:00,20.63,20.63,20.61,20.61,35484.0,20.3558,20.3558,20.336,20.336,35484.0
2018-05-09 13:00:00,20.61,20.65,20.61,20.63,37452.0,20.336,20.3755,20.336,20.3558,37452.0
2018-05-09 13:05:00,20.64,20.64,20.63,20.64,4488.0,20.3656,20.3656,20.3558,20.3656,4488.0
2018-05-09 13:10:00,20.64,20.64,20.61,20.62,46544.0,20.3656,20.3656,20.336,20.3459,46544.0
2018-05-09 13:15:00,20.62,20.63,20.59,20.61,136636.0,20.3459,20.3558,20.3163,20.336,136636.0
2018-05-09 13:20:00,20.61,20.64,20.61,20.64,30596.0,20.336,20.3656,20.336,20.3656,30596.0
2018-05-09 13:25:00,20.64,20.68,20.62,20.68,80344.0,20.3656,20.4051,20.3459,20.4051,80344.0
2018-05-09 13:30:00,20.68,20.71,20.67,20.69,67516.0,20.4051,20.4347,20.3952,20.415,67516.0
2018-05-09 13:35:00,20.69,20.7,20.69,20.7,24856.0,20.415,20.4248,20.415,20.4248,24856.0
2018-05-09 13:40:00,20.7,20.71,20.69,20.7,14020.0,20.4248,20.4347,20.415,20.4248,14020.0
2018-05-09 13:45:00,20.71,20.74,20.7,20.74,152444.0,20.4347,20.4643,20.4248,20.4643,152444.0
2018-05-09 13:50:00,20.74,20.76,20.73,20.75,280864.0,20.4643,20.484,20.4544,20.4742,280864.0
2018-05-09 13:55:00,20.75,20.75,20.72,20.74,78364.0,20.4742,20.4742,20.4446,20.4643,78364.0
2018-05-09 14:00:00,20.74,20.74,20.71,20.73,52876.0,20.4643,20.4643,20.4347,20.4544,52876.0
2018-05-09 14:05:00,20.73,20.75,20.72,20.75,54456.0,20.4544,20.4742,20.4446,20.4742,54456.0
2018-05-09 14:10:00,20.75,20.78,20.75,20.77,61532.0,20.4742,20.5038,20.4742,20.4939,61532.0
2018-05-09 14:15:00,20.77,20.78,20.74,20.74,45024.0,20.4939,20.5038,20.4643,20.4643,45024.0
2018-05-09 14:20:00,20.74,20.74,20.7,20.72,136240.0,20.4643,20.4643,20.4248,20.4446,136240.0
2018-05-09 14:25:00,20.72,20.72,20.69,20.71,63076.0,20.4446,20.4446,20.415,20.4347,63076.0
2018-05-09 14:30:00,20.72,20.74,20.72,20.74,66740.0,20.4446,20.4643,20.4446,20.4643,66740.0
2018-05-09 14:35:00,20.75,20.76,20.72,20.72,55344.0,20.4742,20.484,20.4446,20.4446,55344.0
2018-05-09 14:40:00,20.75,20.76,20.74,20.74,21200.0,20.4742,20.484,20.4643,20.4643,21200.0
2018-05-09 14:45:00,20.73,20.77,20.73,20.77,40668.0,20.4544,20.4939,20.4544,20.4939,40668.0
2018-05-09 14:50:00,20.77,20.79,20.74,20.75,52068.0,20.4939,20.5136,20.4643,20.4742,52068.0
2018-05-09 14:55:00,20.73,20.77,20.73,20.77,26224.0,20.4544,20.4939,20.4544,20.4939,26224.0
2018-05-09 15:00:00,20.75,20.75,20.74,20.74,22132.0,20.4742,20.4742,20.4643,20.4643,22132.0
2018-05-09 15:05:00,20.75,20.79,20.75,20.78,54096.0,20.4742,20.5136,20.4742,20.5038,54096.0
2018-05-09 15:10:00,20.77,20.77,20.74,20.74,21120.0,20.4939,20.4939,20.4643,20.4643,21120.0
2018-05-09 15:15:00,20.74,20.75,20.72,20.74,54708.0,20.4643,20.4742,20.4446,20.4643,54708.0
2018-05-09 15:20:00,20.74,20.75,20.73,20.75,4840.0,20.4643,20.4742,20.4544,20.4742,4840.0
2018-05-09 15:25:00,20.75,20.75,20.72,20.73,17600.0,20.4742,20.4742,20.4446,20.4544,17600.0
2018-05-09 15:30:00,20.74,20.75,20.71,20.71,24612.0,20.4643,20.4742,20.4347,20.4347,24612.0
2018-05-09 15:35:00,20.72,20.74,20.71,20.71,20332.0,20.4446,20.4643,20.4347,20.4347,20332.0
2018-05-09 15:40:00,20.71,20.71,20.69,20.7,50136.0,20.4347,20.4347,20.415,20.4248,50136.0
2018-05-09 15:45:00,20.7,20.73,20.7,20.72,43632.0,20.4248,20.4544,20.4248,20.4446,43632.0
2018-05-09 15:50:00,20.72,20.75,20.72,20.74,62056.0,20.4446,20.4742,20.4446,20.4643,62056.0
2018-05-09 15:55:00,20.74,20.76,20.72,20.76,470496.0,20.4643,20.484,20.4446,20.484,470496.0
2018-05-10 09:30:00,20.89,20.92,20.86,20.87,318564.0,20.6123,20.6419,20.5827,20.5926,318564.0
2018-05-10 09:35:00,20.9,20.94,20.9,20.92,174140.0,20.6222,20.6616,20.6222,20.6419,174140.0
2018-05-10 09:40:00,20.93,20.98,20.92,20.94,157344.0,20.6518,20.7011,20.6419,20.6616,157344.0
2018-05-10 09:45:00,20.95,20.96,20.9,20.9,82336.0,20.6715,20.6814,20.6222,20.6222,82336.0
2018-05-10 09:50:00,20.9,20.96,20.9,20.96,116424.0,20.6222,20.6814,20.6222,20.6814,116424.0
2018-05-10 09:55:00,20.95,20.99,20.93,20.94,286500.0,20.6715,20.711,20.6518,20.6616,286500.0
2018-05-10 10:00:00,20.94,20.95,20.89,20.94,93260.0,20.6616,20.6715,20.6123,20.6616,93260.0
2018-05-10 10:05:00,20.93,20.96,20.92,20.94,96848.0,20.6518,20.6814,20.6419,20.6616,96848.0
2018-05-10 10:10:00,20.95,20.97,20.92,20.97,165852.0,20.6715,20.6912,20.6419,20.6912,165852.0
2018-05-10 10:15:00,20.96,20.96,20.92,20.95,90080.0,20.6814,20.6814,20.6419,20.6715,90080.0
2018-05-10 10:20:00,20.94,20.96,20.92,20.94,71176.0,20.6616,20.6814,20.6419,20.6616,71176.0
2018-05-10 10:25:00,20.94,21.0,20.93,21.0,119784.0,20.6616,20.7208,20.6518,20.7208,119784.0
2018-05-10 10:30:00,20.99,21.0,20.98,20.99,78248.0,20.711,20.7208,20.7011,20.711,78248.0
2018-05-10 10:35:00,21.0,21.01,20.99,21.0,42244.0,20.7208,20.7307,20.711,20.7208,42244.0
2018-05-10 10:40:00,21.0,21.03,21.0,21.0,113000.0,20.7208,20.7504,20.7208,20.7208,113000.0
2018-05-10 10:45:00,21.0,21.04,21.0,21.04,70348.0,20.7208,20.7603,20.7208,20.7603,70348.0
2018-05-10 10:50:00,21.04,21.04,21.01,21.03,70116.0,20.7603,20.7603,20.7307,20.7504,70116.0
2018-05-10 10:55:00,21.03,21.05,21.02,21.02,51560.0,20.7504,20.7702,20.7406,20.7406,51560.0
2018-05-10 11:00:00,21.03,21.06,21.02,21.04,74300.0,20.7504,20.78,20.7406,20.7603,74300.0
2018-05-10 11:05:00,21.05,21.05,21.04,21.04,52508.0,20.7702,20.7702,20.7603,20.7603,52508.0
2018-05-10 11:10:00,21.03,21.06,21.03,21.06,72860.0,20.7504,20.78,20.7504,20.78,72860.0
2018-05-10 11:15:00,21.07,21.09,21.07,21.07,63388.0,20.7899,20.8096,20.7899,20.7899,63388.0
2018-05-10 11:20:00,21.07,21.08,21.07,21.08,63780.0,20.7899,20.7998,20.7899,20.7998,63780.0
2018-05-10 11:25:00,21.08,21.09,21.07,21.08,35400.0,20.7998,20.8096,20.7899,20.7998,35400.0
2018-05-10 11:30:00,21.07,21.07,21.05,21.06,54800.0,20.7899,20.7899,20.7702,20.78,54800.0
2018-05-10 11:35:00,21.06,21.08,21.06,21.07,56884.0,20.78,20.7998,20.78,20.7899,56884.0
2018-05-10 11:40:00,21.07,21.08,21.07,21.07,28520.0,20.7899,20.7998,20.7899,20.7899,28520.0
2018-05-10 11:45:00,21.08,21.09,21.07,21.08,61440.0,20.7998,20.8096,20.7899,20.7998,61440.0
2018-05-10 11:50:00,21.08,21.08,21.05,21.05,53640.0,20.7998,20.7998,20.7702,20.7702,53640.0
2018-05-10 11:55:00,21.06,21.08,21.06,21.07,51200.0,20.78,20.7998,20.78,20.7899,51200.0
2018-05-10 12:00:00,21.07,21.08,21.06,21.07,102380.0,20.7899,20.7998,20.78,20.7899,102380.0
2018-05-10 12:05:00,21.08,21.12,21.08,21.12,202312.0,20.7998,20.8392,20.7998,20.8392,202312.0
2018-05-10 12:10:00,21.12,21.15,21.12,21.13,98628.0,20.8392,20.8688,20.8392,20.8491,98628.0
2018-05-10 12:15:00,21.13,21.13,21.1,21.1,74884.0,20.8491,20.8491,20.8195,20.8195,74884.0
2018-05-10 12:20:00,21.09,21.1,21.08,21.08,105424.0,20.8096,20.8195,20.7998,20.7998,105424.0
2018-05-10 12:25:00,21.08,21.14,21.08,21.13,141880.0,20.7998,20.859,20.7998,20.8491,141880.0
2018-05-10 12:30:00,21.12,21.14,21.11,21.14,64360.0,20.8392,20.859,20.8294,20.859,64360.0
2018-05-10 12:35:00,21.13,21.15,21.12,21.15,55432.0,20.8491,20.8688,20.8392,20.8688,55432.0
2018-05-10 12:40:00,21.14,21.15,21.12,21.13,60192.0,20.859,20.8688,20.8392,20.8491,60192.0
2018-05-10 12:45:00,21.13,21.14,21.13,21.13,26868.0,20.8491,20.859,20.8491,20.8491,26868.0
2018-05-10 12:50:00,21.13,21.13,21.11,21.12,19460.0,20.8491,20.8491,20.8294,20.8392,19460.0
2018-05-10 12:55:00,21.13,21.14,21.13,21.14,50132.0,20.8491,20.859,20.8491,20.859,50132.0
2018-05-10 13:00:00,21.16,21.19,21.16,21.18,48800.0,20.8787,20.9083,20.8787,20.8984,48800.0
2018-05-10 13:05:00,21.18,21.19,21.17,21.18,37768.0,20.8984,20.9083,20.8886,20.8984,37768.0
2018-05-10 13:10:00,21.19,21.21,21.17,21.18,63240.0,20.9083,20.928,20.8886,20.8984,63240.0
2018-05-10 13:15:00,21.18,21.2,21.18,21.19,43092.0,20.8984,20.9182,20.8984,20.9083,43092.0
2018-05-10 13:20:00,21.19,21.21,21.18,21.19,112980.0,20.9083,20.928,20.8984,20.9083,112980.0
2018-05-10 13:25:00,21.19,21.19,21.15,21.16,60320.0,20.9083,20.9083,20.8688,20.8787,60320.0
2018-05-10 13:30:00,21.15,21.17,21.14,21.17,164260.0,20.8688,20.8886,20.859,20.8886,164260.0
2018-05-10 13:35:00,21.16,21.17,21.14,21.15,99012.0,20.8787,20.8886,20.859,20.8688,99012.0
2018-05-10 13:40:00,21.14,21.14,21.11,21.11,38416.0,20.859,20.859,20.8294,20.8294,38416.0
2018-05-10 13:45:00,21.11,21.11,21.07,21.08,110480.0,20.8294,20.8294,20.7899,20.7998,110480.0
2018-05-10 13:50:00,21.08,21.1,21.07,21.08,123468.0,20.7998,20.8195,20.7899,20.7998,123468.0
2018-05-10 13:55:00,21.07,21.08,21.05,21.08,38920.0,20.7899,20.7998,20.7702,20.7998,38920.0
2018-05-10 14:00:00,21.09,21.1,21.04,21.07,193044.0,20.8096,20.8195,20.7603,20.7899,193044.0
2018-05-10 14:05:00,21.07,21.11,21.06,21.11,136304.0,20.7899,20.8294,20.78,20.8294,136304.0
2018-05-10 14:10:00,21.11,21.13,21.11,21.12,79460.0,20.8294,20.8491,20.8294,20.8392,79460.0
2018-05-10 14:15:00,21.12,21.12,21.1,21.1,80060.0,20.8392,20.8392,20.8195,20.8195,80060.0
2018-05-10 14:20:00,21.11,21.11,21.08,21.1,30156.0,20.8294,20.8294,20.7998,20.8195,30156.0
2018-05-10 14:25:00,21.11,21.13,21.11,21.13,52796.0,20.8294,20.8491,20.8294,20.8491,52796.0
2018-05-10 14:30:00,21.13,21.14,21.09,21.1,33496.0,20.8491,20.859,20.8096,20.8195,33496.0
2018-05-10 14:35:00,21.09,21.09,21.03,21.04,106812.0,20.8096,20.8096,20.7504,20.7603,106812.0
2018-05-10 14:40:00,21.04,21.06,21.01,21.06,107200.0,20.7603,20.78,20.7307,20.78,107200.0
2018-05-10 14:45:00,21.06,21.11,21.06,21.11,45388.0,20.78,20.8294,20.78,20.8294,45388.0
2018-05-10 14:50:00,21.1,21.13,21.09,21.11,15980.0,20.8195,20.8491,20.8096,20.8294,15980.0
2018-05-10 14:55:00,21.11,21.12,21.1,21.12,80884.0,20.8294,20.8392,20.8195,20.8392,80884.0
2018-05-10 15:00:00,21.12,21.14,21.09,21.09,105544.0,20.8392,20.859,20.8096,20.8096,105544.0
2018-05-10 15:05:00,21.09,21.11,21.07,21.1,39200.0,20.8096,20.8294,20.7899,20.8195,39200.0
2018-05-10 15:10:00,21.09,21.14,21.07,21.13,118668.0,20.8096,20.859,20.7899,20.8491,118668.0
2018-05-10 15:15:00,21.13,21.15,21.09,21.1,80840.0,20.8491,20.8688,20.8096,20.8195,80840.0
2018-05-10 15:20:00,21.1,21.12,21.1,21.1,15032.0,20.8195,20.8392,20.8195,20.8195,15032.0
2018-05-10 15:25:00,21.1,21.13,21.1,21.13,37400.0,20.8195,20.8491,20.8195,20.8491,37400.0
2018-05-10 15:30:00,21.14,21.14,21.11,21.12,37000.0,20.859,20.859,20.8294,20.8392,37000.0
2018-05-10 15:35:00,21.12,21.13,21.11,21.12,21756.0,20.8392,20.8491,20.8294,20.8392,21756.0
2018-05-10 15:40:00,21.11,21.16,21.11,21.14,45912.0,20.8294,20.8787,20.8294,20.859,45912.0
2018-05-10 15:45:00,21.14,21.17,21.14,21.17,44772.0,20.859,20.8886,20.859,20.8886,44772.0
2018-05-10 15:50:00,21.16,21.21,21.15,21.15,132164.0,20.8787,20.928,20.8688,20.8688,132164.0
2018-05-10 15:55:00,21.15,21.19,21.14,21.18,143480.0,20.8688,20.9083,20.859,20.8984,143480.0
2018-05-11 09:30:00,21.1,21.16,21.08,21.13,383132.0,20.8195,20.8787,20.7998,20.8491,383132.0
2018-05-11 09:35:00,21.13,21.16,21.1,21.1,55548.0,20.8491,20.8787,20.8195,20.8195,55548.0
2018-05-11 09:40:00,21.11,21.11,21.04,21.07,125356.0,20.8294,20.8294,20.7603,20.7899,125356.0
2018-05-11 09:45:00,21.07,21.11,21.04,21.04,82288.0,20.7899,20.8294,20.7603,20.7603,82288.0
2018-05-11 09:50:00,21.03,21.09,21.02,21.07,143792.0,20.7504,20.8096,20.7406,20.7899,143792.0
2018-05-11 09:55:00,21.09,21.16,21.08,21.14,129924.0,20.8096,20.8787,20.7998,20.859,129924.0
2018-05-11 10:00:00,21.14,21.16,21.12,21.14,70540.0,20.859,20.8787,20.8392,20.859,70540.0
2018-05-11 10:05:00,21.15,21.18,21.13,21.16,230648.0,20.8688,20.8984,20.8491,20.8787,230648.0
2018-05-11 10:10:00,21.16,21.2,21.15,21.17,47200.0,20.8787,20.9182,20.8688,20.8886,47200.0
2018-05-11 10:15:00,21.18,21.2,21.16,21.16,97936.0,20.8984,20.9182,20.8787,20.8787,97936.0
2018-05-11 10:20:00,21.17,21.2,21.17,21.17,64060.0,20.8886,20.9182,20.8886,20.8886,64060.0
2018-05-11 10:25:00,21.18,21.18,21.16,21.16,46852.0,20.8984,20.8984,20.8787,20.8787,46852.0
2018-05-11 10:30:00,21.16,21.17,21.11,21.15,115660.0,20.8787,20.8886,20.8294,20.8688,115660.0
2018-05-11 10:35:00,21.16,21.19,21.14,21.15,53512.0,20.8787,20.9083,20.859,20.8688,53512.0
2018-05-11 10:40:00,21.16,21.19,21.15,21.19,24268.0,20.8787,20.9083,20.8688,20.9083,24268.0
2018-05-11 10:45:00,21.19,21.2,21.16,21.18,47988.0,20.9083,20.9182,20.8787,20.8984,47988.0
2018-05-11 10:50:00,21.19,21.23,21.18,21.23,68984.0,20.9083,20.9478,20.8984,20.9478,68984.0
2018-05-11 10:55:00,21.23,21.24,21.22,21.24,44816.0,20.9478,20.9576,20.9379,20.9576,44816.0
2018-05-11 11:00:00,21.23,21.24,21.22,21.24,18200.0,20.9478,20.9576,20.9379,20.9576,18200.0
2018-05-11 11:05:00,21.23,21.24,21.18,21.18,63672.0,20.9478,20.9576,20.8984,20.8984,63672.0
2018-05-11 11:10:00,21.18,21.19,21.18,21.18,24856.0,20.8984,20.9083,20.8984,20.8984,24856.0
2018-05-11 11:15:00,21.18,21.18,21.14,21.14,46104.0,20.8984,20.8984,20.859,20.859,46104.0
2018-05-11 11:20:00,21.14,21.17,21.13,21.17,103920.0,20.859,20.8886,20.8491,20.8886,103920.0
2018-05-11 11:25:00,21.18,21.18,21.14,21.14,19380.0,20.8984,20.8984,20.859,20.859,19380.0
2018-05-11 11:30:00,21.15,21.15,21.11,21.11,62100.0,20.8688,20.8688,20.8294,20.8294,62100.0
2018-05-11 11:35:00,21.11,21.13,21.1,21.11,45960.0,20.8294,20.8491,20.8195,20.8294,45960.0
2018-05-11 11:40:00,21.13,21.14,21.13,21.14,33876.0,20.8491,20.859,20.8491,20.859,33876.0
2018-05-11 11:45:00,21.13,21.14,21.1,21.1,27200.0,20.8491,20.859,20.8195,20.8195,27200.0
2018-05-11 11:50:00,21.11,21.14,21.11,21.14,36680.0,20.8294,20.859,20.8294,20.859,36680.0
2018-05-11 11:55:00,21.14,21.17,21.14,21.16,29444.0,20.859,20.8886,20.859,20.8787,29444.0
2018-05-11 12:00:00,21.17,21.18,21.16,21.17,30800.0,20.8886,20.8984,20.8787,20.8886,30800.0
2018-05-11 12:05:00,21.17,21.18,21.15,21.15,17000.0,20.8886,20.8984,20.8688,20.8688,17000.0
2018-05-11 12:10:00,21.13,21.14,21.08,21.08,45232.0,20.8491,20.859,20.7998,20.7998,45232.0
2018-05-11 12:15:00,21.07,21.09,21.05,21.09,81996.0,20.7899,20.8096,20.7702,20.8096,81996.0
2018-05-11 12:20:00,21.09,21.09,21.04,21.05,67784.0,20.8096,20.8096,20.7603,20.7702,67784.0
2018-05-11 12:25:00,21.05,21.05,20.99,21.02,170924.0,20.7702,20.7702,20.711,20.7406,170924.0
2018-05-11 12:30:00,21.01,21.05,21.0,21.05,59080.0,20.7307,20.7702,20.7208,20.7702,59080.0
2018-05-11 12:35:00,21.06,21.06,21.02,21.05,69220.0,20.78,20.78,20.7406,20.7702,69220.0
2018-05-11 12:40:00,21.05,21.05,21.02,21.02,117864.0,20.7702,20.7702,20.7406,20.7406,117864.0
2018-05-11 12:45:00,21.01,21.06,21.01,21.05,88292.0,20.7307,20.78,20.7307,20.7702,88292.0
2018-05-11 12:50:00,21.05,21.06,21.04,21.06,6300.0,20.7702,20.78,20.7603,20.78,6300.0
2018-05-11 12:55:00,21.04,21.07,21.04,21.06,43600.0,20.7603,20.7899,20.7603,20.78,43600.0
2018-05-11 13:00:00,21.06,21.06,21.04,21.05,44400.0,20.78,20.78,20.7603,20.7702,44400.0
2018-05-11 13:05:00,21.06,21.08,21.06,21.08,16400.0,20.78,20.7998,20.78,20.7998,16400.0
2018-05-11 13:10:00,21.08,21.08,21.06,21.06,54800.0,20.7998,20.7998,20.78,20.78,54800.0
2018-05-11 13:15:00,21.06,21.09,21.05,21.06,28536.0,20.78,20.8096,20.7702,20.78,28536.0
2018-05-11 13:20:00,21.06,21.08,21.06,21.07,48436.0,20.78,20.7998,20.78,20.7899,48436.0
2018-05-11 13:25:00,21.06,21.08,21.06,21.08,255332.0,20.78,20.7998,20.78,20.7998,255332.0
2018-05-11 13:30:00,21.07,21.07,21.05,21.06,44620.0,20.7899,20.7899,20.7702,20.78,44620.0
2018-05-11 13:35:00,21.04,21.06,21.04,21.05,5400.0,20.7603,20.78,20.7603,20.7702,5400.0
2018-05-11 13:40:00,21.04,21.05,21.02,21.03,43700.0,20.7603,20.7702,20.7406,20.7504,43700.0
2018-05-11 13:45:00,21.04,21.05,21.03,21.04,25792.0,20.7603,20.7702,20.7504,20.7603,25792.0
2018-05-11 13:50:00,21.04,21.07,21.03,21.07,28000.0,20.7603,20.7899,20.7504,20.7899,28000.0
2018-05-11 13:55:00,21.05,21.05,21.05,21.05,1200.0,20.7702,20.7702,20.7702,20.7702,1200.0
2018-05-11 14:00:00,21.05,21.05,21.01,21.01,19920.0,20.7702,20.7702,20.7307,20.7307,19920.0
2018-05-11 14:05:00,21.0,21.01,21.0,21.01,47220.0,20.7208,20.7307,20.7208,20.7307,47220.0
2018-05-11 14:10:00,20.99,21.0,20.96,20.97,58108.0,20.711,20.7208,20.6814,20.6912,58108.0
2018-05-11 14:15:00,20.98,21.03,20.98,21.03,101208.0,20.7011,20.7504,20.7011,20.7504,101208.0
2018-05-11 14:20:00,21.02,21.07,21.02,21.05,183612.0,20.7406,20.7899,20.7406,20.7702,183612.0
2018-05-11 14:25:00,21.06,21.07,21.05,21.06,47648.0,20.78,20.7899,20.7702,20.78,47648.0
2018-05-11 14:30:00,21.05,21.05,21.04,21.04,38552.0,20.7702,20.7702,20.7603,20.7603,38552.0
2018-05-11 14:35:00,21.03,21.05,21.02,21.05,233020.0,20.7504,20.7702,20.7406,20.7702,233020.0
2018-05-11 14:40:00,21.06,21.06,21.03,21.03,64400.0,20.78,20.78,20.7504,20.7504,64400.0
2018-05-11 14:45:00,21.01,21.05,21.0,21.04,73136.0,20.7307,20.7702,20.7208,20.7603,73136.0
2018-05-11 14:50:00,21.04,21.04,21.0,21.03,36360.0,20.7603,20.7603,20.7208,20.7504,36360.0
2018-05-11 14:55:00,21.03,21.05,21.01,21.04,16852.0,20.7504,20.7702,20.7307,20.7603,16852.0
2018-05-11 15:00:00,21.04,21.06,21.03,21.05,34916.0,20.7603,20.78,20.7504,20.7702,34916.0
2018-05-11 15:05:00,21.05,21.1,21.05,21.09,20000.0,20.7702,20.8195,20.7702,20.8096,20000.0
2018-05-11 15:10:00,21.09,21.09,21.08,21.08,46000.0,20.8096,20.8096,20.7998,20.7998,46000.0
2018-05-11 15:15:00,21.07,21.08,21.05,21.08,35428.0,20.7899,20.7998,20.7702,20.7998,35428.0
2018-05-11 15:20:00,21.06,21.07,21.06,21.06,60400.0,20.78,20.7899,20.78,20.78,60400.0
2018-05-11 15:25:00,21.06,21.09,21.06,21.08,20876.0,20.78,20.8096,20.78,20.7998,20876.0
2018-05-11 15:30:00,21.07,21.1,21.07,21.1,41080.0,20.7899,20.8195,20.7899,20.8195,41080.0
2018-05-11 15:35:00,21.1,21.15,21.1,21.15,104144.0,20.8195,20.8688,20.8195,20.8688,104144.0
2018-05-11 15:40:00,21.15,21.15,21.11,21.11,67188.0,20.8688,20.8688,20.8294,20.8294,67188.0
2018-05-11 15:45:00,21.11,21.11,21.09,21.1,86384.0,20.8294,20.8294,20.8096,20.8195,86384.0
2018-05-11 15:50:00,21.1,21.12,21.09,21.09,51760.0,20.8195,20.8392,20.8096,20.8096,51760.0
2018-05-11 15:55:00,21.09,21.14,21.08,21.14,255720.0,20.8096,20.859,20.7998,20.859,255720.0
2018-05-14 09:30:00,21.24,21.3,21.24,21.28,226540.0,20.9576,21.0168,20.9576,20.9971,226540.0
2018-05-14 09:35:00,21.29,21.32,21.26,21.3,170620.0,21.007,21.0366,20.9774,21.0168,170620.0
2018-05-14 09:40:00,21.29,21.39,21.29,21.39,236080.0,21.007,21.1056,21.007,21.1056,236080.0
2018-05-14 09:45:00,21.38,21.39,21.37,21.37,128332.0,21.0958,21.1056,21.0859,21.0859,128332.0
2018-05-14 09:50:00,21.38,21.39,21.34,21.39,242200.0,21.0958,21.1056,21.0563,21.1056,242200.0
2018-05-14 09:55:00,21.38,21.38,21.34,21.34,35032.0,21.0958,21.0958,21.0563,21.0563,35032.0
2018-05-14 10:00:00,21.34,21.36,21.33,21.34,74960.0,21.0563,21.076,21.0464,21.0563,74960.0
2018-05-14 10:05:00,21.34,21.37,21.31,21.36,79460.0,21.0563,21.0859,21.0267,21.076,79460.0
2018-05-14 10:10:00,21.36,21.42,21.35,21.39,114876.0,21.076,21.1352,21.0662,21.1056,114876.0
2018-05-14 10:15:00,21.39,21.43,21.39,21.39,56912.0,21.1056,21.1451,21.1056,21.1056,56912.0
2018-05-14 10:20:00,21.4,21.42,21.4,21.42,62900.0,21.1155,21.1352,21.1155,21.1352,62900.0
2018-05-14 10:25:00,21.42,21.44,21.41,21.44,31856.0,21.1352,21.155,21.1254,21.155,31856.0
2018-05-14 10:30:00,21.44,21.47,21.43,21.46,74024.0,21.155,21.1846,21.1451,21.1747,74024.0
2018-05-14 10:35:00,21.46,21.46,21.44,21.44,110068.0,21.1747,21.1747,21.155,21.155,110068.0
2018-05-14 10:40:00,21.45,21.48,21.45,21.45,53772.0,21.1648,21.1945,21.1648,21.1648,53772.0
2018-05-14 10:45:00,21.45,21.45,21.42,21.43,75588.0,21.1648,21.1648,21.1352,21.1451,75588.0
2018-05-14 10:50:00,21.43,21.43,21.41,21.42,41800.0,21.1451,21.1451,21.1254,21.1352,41800.0
2018-05-14 10:55:00,21.43,21.43,21.4,21.4,89492.0,21.1451,21.1451,21.1155,21.1155,89492.0
2018-05-14 11:00:00,21.38,21.42,21.38,21.41,88252.0,21.0958,21.1352,21.0958,21.1254,88252.0
2018-05-14 11:05:00,21.42,21.43,21.41,21.41,32080.0,21.1352,21.1451,21.1254,21.1254,32080.0
2018-05-14 11:10:00,21.41,21.43,21.4,21.4,51736.0,21.1254,21.1451,21.1155,21.1155,51736.0
2018-05-14 11:15:00,21.42,21.44,21.42,21.44,28400.0,21.1352,21.155,21.1352,21.155,28400.0
2018-05-14 11:20:00,21.44,21.46,21.4,21.4,32960.0,21.155,21.1747,21.1155,21.1155,32960.0
2018-05-14 11:25:00,21.41,21.41,21.36,21.36,108268.0,21.1254,21.1254,21.076,21.076,108268.0
2018-05-14 11:30:00,21.37,21.39,21.36,21.38,16872.0,21.0859,21.1056,21.076,21.0958,16872.0
2018-05-14 11:35:00,21.38,21.4,21.37,21.37,27200.0,21.0958,21.1155,21.0859,21.0859,27200.0
2018-05-14 11:40:00,21.36,21.36,21.32,21.34,77720.0,21.076,21.076,21.0366,21.0563,77720.0
2018-05-14 11:45:00,21.32,21.34,21.31,21.34,65528.0,21.0366,21.0563,21.0267,21.0563,65528.0
2018-05-14 11:50:00,21.33,21.35,21.33,21.34,22896.0,21.0464,21.0662,21.0464,21.0563,22896.0
2018-05-14 11:55:00,21.34,21.36,21.34,21.35,32480.0,21.0563,21.076,21.0563,21.0662,32480.0
2018-05-14 12:00:00,21.34,21.39,21.32,21.32,401028.0,21.0563,21.1056,21.0366,21.0366,401028.0
2018-05-14 12:05:00,21.32,21.36,21.3,21.36,43320.0,21.0366,21.076,21.0168,21.076,43320.0
2018-05-14 12:10:00,21.36,21.39,21.36,21.39,73496.0,21.076,21.1056,21.076,21.1056,73496.0
2018-05-14 12:15:00,21.39,21.39,21.36,21.36,25920.0,21.1056,21.1056,21.076,21.076,25920.0
2018-05-14 12:20:00,21.37,21.38,21.37,21.37,10000.0,21.0859,21.0958,21.0859,21.0859,10000.0
2018-05-14 12:25:00,21.39,21.39,21.37,21.37,6800.0,21.1056,21.1056,21.0859,21.0859,6800.0
2018-05-14 12:30:00,21.37,21.39,21.37,21.38,12408.0,21.0859,21.1056,21.0859,21.0958,12408.0
2018-05-14 12:35:00,21.38,21.4,21.38,21.39,35640.0,21.0958,21.1155,21.0958,21.1056,35640.0
2018-05-14 12:40:00,21.4,21.4,21.35,21.37,15864.0,21.1155,21.1155,21.0662,21.0859,15864.0
2018-05-14 12:45:00,21.38,21.39,21.34,21.34,11000.0,21.0958,21.1056,21.0563,21.0563,11000.0
2018-05-14 12:50:00,21.34,21.35,21.33,21.33,10800.0,21.0563,21.0662,21.0464,21.0464,10800.0
2018-05-14 12:55:00,21.32,21.32,21.28,21.28,38580.0,21.0366,21.0366,20.9971,20.9971,38580.0
2018-05-14 13:00:00,21.28,21.28,21.24,21.26,75232.0,20.9971,20.9971,20.9576,20.9774,75232.0
2018-05-14 13:05:00,21.27,21.28,21.26,21.27,65260.0,20.9872,20.9971,20.9774,20.9872,65260.0
2018-05-14 13:10:00,21.27,21.27,21.24,21.26,117216.0,20.9872,20.9872,20.9576,20.9774,117216.0
2018-05-14 13:15:00,21.25,21.26,21.2,21.2,182696.0,20.9675,20.9774,20.9182,20.9182,182696.0
2018-05-14 13:20:00,21.21,21.23,21.18,21.23,55592.0,20.928,20.9478,20.8984,20.9478,55592.0
2018-05-14 13:25:00,21.24,21.24,21.21,21.24,65552.0,20.9576,20.9576,20.928,20.9576,65552.0
2018-05-14 13:30:00,21.21,21.25,21.18,21.24,108580.0,20.928,20.9675,20.8984,20.9576,108580.0
2018-05-14 13:35:00,21.25,21.27,21.25,21.27,32072.0,20.9675,20.9872,20.9675,20.9872,32072.0
2018-05-14 13:40:00,21.26,21.28,21.26,21.27,14604.0,20.9774,20.9971,20.9774,20.9872,14604.0
2018-05-14 13:45:00,21.27,21.27,21.25,21.25,2800.0,20.9872,20.9872,20.9675,20.9675,2800.0
2018-05-14 13:50:00,21.26,21.26,21.25,21.26,6400.0,20.9774,20.9774,20.9675,20.9774,6400.0
2018-05-14 13:55:00,21.25,21.27,21.25,21.26,32368.0,20.9675,20.9872,20.9675,20.9774,32368.0
2018-05-14 14:00:00,21.26,21.26,21.22,21.22,8080.0,20.9774,20.9774,20.9379,20.9379,8080.0
2018-05-14 14:05:00,21.24,21.24,21.17,21.18,31796.0,20.9576,20.9576,20.8886,20.8984,31796.0
2018-05-14 14:10:00,21.2,21.2,21.17,21.18,109992.0,20.9182,20.9182,20.8886,20.8984,109992.0
2018-05-14 14:15:00,21.17,21.18,21.14,21.17,62432.0,20.8886,20.8984,20.859,20.8886,62432.0
2018-05-14 14:20:00,21.17,21.18,21.16,21.18,62724.0,20.8886,20.8984,20.8787,20.8984,62724.0
2018-05-14 14:25:00,21.2,21.22,21.19,21.22,19144.0,20.9182,20.9379,20.9083,20.9379,19144.0
2018-05-14 14:30:00,21.21,21.23,21.21,21.23,51632.0,20.928,20.9478,20.928,20.9478,51632.0
2018-05-14 14:35:00,21.23,21.25,21.23,21.25,83572.0,20.9478,20.9675,20.9478,20.9675,83572.0
2018-05-14 14:40:00,21.25,21.25,21.21,21.23,53420.0,20.9675,20.9675,20.928,20.9478,53420.0
2018-05-14 14:45:00,21.23,21.23,21.21,21.21,63600.0,20.9478,20.9478,20.928,20.928,63600.0
2018-05-14 14:50:00,21.21,21.25,21.2,21.25,63212.0,20.928,20.9675,20.9182,20.9675,63212.0
2018-05-14 14:55:00,21.25,21.27,21.25,21.26,74228.0,20.9675,20.9872,20.9675,20.9774,74228.0
2018-05-14 15:00:00,21.27,21.27,21.25,21.25,53436.0,20.9872,20.9872,20.9675,20.9675,53436.0
2018-05-14 15:05:00,21.25,21.25,21.23,21.23,15760.0,20.9675,20.9675,20.9478,20.9478,15760.0
2018-05-14 15:10:00,21.25,21.27,21.25,21.26,59680.0,20.9675,20.9872,20.9675,20.9774,59680.0
2018-05-14 15:15:00,21.25,21.25,21.22,21.24,19600.0,20.9675,20.9675,20.9379,20.9576,19600.0
2018-05-14 15:20:00,21.23,21.25,21.23,21.25,19520.0,20.9478,20.9675,20.9478,20.9675,19520.0
2018-05-14 15:25:00,21.25,21.27,21.24,21.24,18080.0,20.9675,20.9872,20.9576,20.9576,18080.0
2018-05-14 15:30:00,21.24,21.25,21.22,21.22,79136.0,20.9576,20.9675,20.9379,20.9379,79136.0
2018-05-14 15:35:00,21.22,21.23,21.21,21.21,79692.0,20.9379,20.9478,20.928,20.928,79692.0
2018-05-14 15:40:00,21.21,21.22,21.2,21.21,41620.0,20.928,20.9379,20.9182,20.928,41620.0
2018-05-14 15:45:00,21.2,21.2,21.16,21.16,85604.0,20.9182,20.9182,20.8787,20.8787,85604.0
2018-05-14 15:50:00,21.16,21.2,21.15,21.16,81960.0,20.8787,20.9182,20.8688,20.8787,81960.0
2018-05-14 15:55:00,21.16,21.21,21.16,21.2,206372.0,20.8787,20.928,20.8787,20.9182,206372.0
2018-05-15 09:30:00,20.87,20.89,20.73,20.75,717784.0,20.5926,20.6123,20.4544,20.4742,717784.0
2018-05-15 09:35:00,20.75,20.78,20.71,20.72,364100.0,20.4742,20.5038,20.4347,20.4446,364100.0
2018-05-15 09:40:00,20.72,20.74,20.64,20.69,424616.0,20.4446,20.4643,20.3656,20.415,424616.0
2018-05-15 09:45:00,20.69,20.72,20.63,20.67,241740.0,20.415,20.4446,20.3558,20.3952,241740.0
2018-05-15 09:50:00,20.66,20.69,20.62,20.64,275684.0,20.3854,20.415,20.3459,20.3656,275684.0
2018-05-15 09:55:00,20.63,20.63,20.55,20.57,264836.0,20.3558,20.3558,20.2768,20.2965,264836.0
2018-05-15 10:00:00,20.55,20.63,20.55,20.6,165996.0,20.2768,20.3558,20.2768,20.3261,165996.0
2018-05-15 10:05:00,20.6,20.66,20.6,20.63,250816.0,20.3261,20.3854,20.3261,20.3558,250816.0
2018-05-15 10:10:00,20.64,20.7,20.64,20.69,125184.0,20.3656,20.4248,20.3656,20.415,125184.0
2018-05-15 10:15:00,20.7,20.7,20.66,20.7,140428.0,20.4248,20.4248,20.3854,20.4248,140428.0
2018-05-15 10:20:00,20.69,20.75,20.68,20.72,178392.0,20.415,20.4742,20.4051,20.4446,178392.0
2018-05-15 10:25:00,20.73,20.74,20.72,20.72,210932.0,20.4544,20.4643,20.4446,20.4446,210932.0
2018-05-15 10:30:00,20.72,20.79,20.7,20.79,177464.0,20.4446,20.5136,20.4248,20.5136,177464.0
2018-05-15 10:35:00,20.79,20.84,20.79,20.83,116028.0,20.5136,20.563,20.5136,20.5531,116028.0
2018-05-15 10:40:00,20.82,20.82,20.74,20.75,217644.0,20.5432,20.5432,20.4643,20.4742,217644.0
2018-05-15 10:45:00,20.74,20.75,20.71,20.73,130004.0,20.4643,20.4742,20.4347,20.4544,130004.0
2018-05-15 10:50:00,20.75,20.75,20.71,20.72,30400.0,20.4742,20.4742,20.4347,20.4446,30400.0
2018-05-15 10:55:00,20.7,20.7,20.65,20.68,131088.0,20.4248,20.4248,20.3755,20.4051,131088.0
2018-05-15 11:00:00,20.66,20.74,20.66,20.67,132848.0,20.3854,20.4643,20.3854,20.3952,132848.0
2018-05-15 11:05:00,20.67,20.7,20.64,20.66,111304.0,20.3952,20.4248,20.3656,20.3854,111304.0
2018-05-15 11:10:00,20.65,20.65,20.59,20.59,77124.0,20.3755,20.3755,20.3163,20.3163,77124.0
2018-05-15 11:15:00,20.63,20.68,20.61,20.68,77600.0,20.3558,20.4051,20.336,20.4051,77600.0
2018-05-15 11:20:00,20.68,20.69,20.66,20.69,60380.0,20.4051,20.415,20.3854,20.415,60380.0
2018-05-15 11:25:00,20.67,20.67,20.63,20.63,38800.0,20.3952,20.3952,20.3558,20.3558,38800.0
2018-05-15 11:30:00,20.65,20.68,20.65,20.65,44324.0,20.3755,20.4051,20.3755,20.3755,44324.0
2018-05-15 11:35:00,20.65,20.67,20.65,20.66,30492.0,20.3755,20.3952,20.3755,20.3854,30492.0
2018-05-15 11:40:00,20.68,20.68,20.63,20.67,26156.0,20.4051,20.4051,20.3558,20.3952,26156.0
2018-05-15 11:45:00,20.68,20.71,20.66,20.71,26252.0,20.4051,20.4347,20.3854,20.4347,26252.0
2018-05-15 11:50:00,20.71,20.72,20.69,20.71,26348.0,20.4347,20.4446,20.415,20.4347,26348.0
2018-05-15 11:55:00,20.71,20.73,20.62,20.63,103036.0,20.4347,20.4544,20.3459,20.3558,103036.0
2018-05-15 12:00:00,20.64,20.65,20.58,20.6,63468.0,20.3656,20.3755,20.3064,20.3261,63468.0
2018-05-15 12:05:00,20.6,20.63,20.57,20.62,68516.0,20.3261,20.3558,20.2965,20.3459,68516.0
2018-05-15 12:10:00,20.6,20.63,20.58,20.61,75076.0,20.3261,20.3558,20.3064,20.336,75076.0
2018-05-15 12:15:00,20.62,20.64,20.6,20.6,42280.0,20.3459,20.3656,20.3261,20.3261,42280.0
2018-05-15 12:20:00,20.63,20.63,20.59,20.61,35200.0,20.3558,20.3558,20.3163,20.336,35200.0
2018-05-15 12:25:00,20.62,20.64,20.61,20.63,83680.0,20.3459,20.3656,20.336,20.3558,83680.0
2018-05-15 12:30:00,20.63,20.68,20.63,20.68,87000.0,20.3558,20.4051,20.3558,20.4051,87000.0
2018-05-15 12:35:00,20.67,20.68,20.66,20.68,51876.0,20.3952,20.4051,20.3854,20.4051,51876.0
2018-05-15 12:40:00,20.67,20.68,20.65,20.68,33200.0,20.3952,20.4051,20.3755,20.4051,33200.0
2018-05-15 12:45:00,20.69,20.74,20.68,20.71,141064.0,20.415,20.4643,20.4051,20.4347,141064.0
2018-05-15 12:50:00,20.7,20.71,20.68,20.69,18640.0,20.4248,20.4347,20.4051,20.415,18640.0
2018-05-15 12:55:00,20.71,20.75,20.68,20.68,111540.0,20.4347,20.4742,20.4051,20.4051,111540.0
2018-05-15 13:00:00,20.68,20.71,20.65,20.67,176680.0,20.4051,20.4347,20.3755,20.3952,176680.0
2018-05-15 13:05:00,20.67,20.67,20.63,20.64,38452.0,20.3952,20.3952,20.3558,20.3656,38452.0
2018-05-15 13:10:00,20.66,20.66,20.64,20.64,53576.0,20.3854,20.3854,20.3656,20.3656,53576.0
2018-05-15 13:15:00,20.63,20.67,20.63,20.66,15200.0,20.3558,20.3952,20.3558,20.3854,15200.0
2018-05-15 13:20:00,20.67,20.7,20.64,20.65,69956.0,20.3952,20.4248,20.3656,20.3755,69956.0
2018-05-15 13:25:00,20.65,20.68,20.64,20.65,44400.0,20.3755,20.4051,20.3656,20.3755,44400.0
2018-05-15 13:30:00,20.65,20.67,20.63,20.64,43936.0,20.3755,20.3952,20.3558,20.3656,43936.0
2018-05-15 13:35:00,20.65,20.66,20.62,20.63,95072.0,20.3755,20.3854,20.3459,20.3558,95072.0
2018-05-15 13:40:00,20.62,20.64,20.61,20.63,64908.0,20.3459,20.3656,20.336,20.3558,64908.0
2018-05-15 13:45:00,20.64,20.67,20.64,20.67,95600.0,20.3656,20.3952,20.3656,20.3952,95600.0
2018-05-15 13:50:00,20.67,20.67,20.64,20.66,92000.0,20.3952,20.3952,20.3656,20.3854,92000.0
2018-05-15 13:55:00,20.66,20.66,20.53,20.53,241276.0,20.3854,20.3854,20.2571,20.2571,241276.0
2018-05-15 14:00:00,20.54,20.57,20.52,20.57,67536.0,20.2669,20.2965,20.2472,20.2965,67536.0
2018-05-15 14:05:00,20.57,20.57,20.55,20.57,55756.0,20.2965,20.2965,20.2768,20.2965,55756.0
2018-05-15 14:10:00,20.58,20.61,20.58,20.59,32736.0,20.3064,20.336,20.3064,20.3163,32736.0
2018-05-15 14:15:00,20.59,20.61,20.57,20.6,104628.0,20.3163,20.336,20.2965,20.3261,104628.0
2018-05-15 14:20:00,20.59,20.61,20.58,20.58,52400.0,20.3163,20.336,20.3064,20.3064,52400.0
2018-05-15 14:25:00,20.58,20.64,20.53,20.62,211972.0,20.3064,20.3656,20.2571,20.3459,211972.0
2018-05-15 14:30:00,20.62,20.7,20.61,20.7,118988.0,20.3459,20.4248,20.336,20.4248,118988.0
2018-05-15 14:35:00,20.71,20.73,20.65,20.66,165088.0,20.4347,20.4544,20.3755,20.3854,165088.0
2018-05-15 14:40:00,20.67,20.69,20.66,20.69,73560.0,20.3952,20.415,20.3854,20.415,73560.0
2018-05-15 14:45:00,20.67,20.68,20.62,20.63,92632.0,20.3952,20.4051,20.3459,20.3558,92632.0
2018-05-15 14:50:00,20.64,20.68,20.64,20.68,23200.0,20.3656,20.4051,20.3656,20.4051,23200.0
2018-05-15 14:55:00,20.68,20.68,20.62,20.64,31600.0,20.4051,20.4051,20.3459,20.3656,31600.0
2018-05-15 15:00:00,20.66,20.67,20.61,20.64,47212.0,20.3854,20.3952,20.336,20.3656,47212.0
2018-05-15 15:05:00,20.64,20.65,20.63,20.64,17576.0,20.3656,20.3755,20.3558,20.3656,17576.0
2018-05-15 15:10:00,20.63,20.64,20.61,20.61,3760.0,20.3558,20.3656,20.336,20.336,3760.0
2018-05-15 15:15:00,20.61,20.63,20.61,20.61,31052.0,20.336,20.3558,20.336,20.336,31052.0
2018-05-15 15:20:00,20.62,20.63,20.58,20.58,89216.0,20.3459,20.3558,20.3064,20.3064,89216.0
2018-05-15 15:25:00,20.58,20.6,20.56,20.6,62936.0,20.3064,20.3261,20.2867,20.3261,62936.0
2018-05-15 15:30:00,20.59,20.63,20.59,20.6,90116.0,20.3163,20.3558,20.3163,20.3261,90116.0
2018-05-15 15:35:00,20.63,20.66,20.63,20.65,29032.0,20.3558,20.3854,20.3558,20.3755,29032.0
2018-05-15 15:40:00,20.64,20.66,20.61,20.66,33508.0,20.3656,20.3854,20.336,20.3854,33508.0
2018-05-15 15:45:00,20.65,20.65,20.63,20.64,33192.0,20.3755,20.3755,20.3558,20.3656,33192.0
2018-05-15 15:50:00,20.66,20.72,20.66,20.71,177872.0,20.3854,20.4446,20.3854,20.4347,177872.0
2018-05-15 15:55:00,20.71,20.76,20.68,20.74,329804.0,20.4347,20.484,20.4051,20.4643,329804.0
2018-05-16 09:30:00,20.8,20.83,20.78,20.81,267752.0,20.5235,20.5531,20.5038,20.5334,267752.0
2018-05-16 09:35:00,20.8,20.86,20.79,20.85,147884.0,20.5235,20.5827,20.5136,20.5728,147884.0
2018-05-16 09:40:00,20.85,20.85,20.77,20.79,90316.0,20.5728,20.5728,20.4939,20.5136,90316.0
2018-05-16 09:45:00,20.78,20.87,20.78,20.87,72008.0,20.5038,20.5926,20.5038,20.5926,72008.0
2018-05-16 09:50:00,20.87,20.93,20.87,20.92,100964.0,20.5926,20.6518,20.5926,20.6419,100964.0
2018-05-16 09:55:00,20.92,20.93,20.89,20.92,84244.0,20.6419,20.6518,20.6123,20.6419,84244.0
2018-05-16 10:00:00,20.93,20.94,20.9,20.9,119892.0,20.6518,20.6616,20.6222,20.6222,119892.0
2018-05-16 10:05:00,20.9,20.92,20.88,20.89,82668.0,20.6222,20.6419,20.6024,20.6123,82668.0
2018-05-16 10:10:00,20.89,20.9,20.85,20.89,127504.0,20.6123,20.6222,20.5728,20.6123,127504.0
2018-05-16 10:15:00,20.89,20.94,20.88,20.92,139912.0,20.6123,20.6616,20.6024,20.6419,139912.0
2018-05-16 10:20:00,20.93,20.95,20.88,20.93,189996.0,20.6518,20.6715,20.6024,20.6518,189996.0
2018-05-16 10:25:00,20.93,20.93,20.9,20.92,66888.0,20.6518,20.6518,20.6222,20.6419,66888.0
2018-05-16 10:30:00,20.92,20.95,20.91,20.95,73260.0,20.6419,20.6715,20.632,20.6715,73260.0
2018-05-16 10:35:00,20.94,20.99,20.94,20.98,98496.0,20.6616,20.711,20.6616,20.7011,98496.0
2018-05-16 10:40:00,20.97,21.01,20.97,20.99,133884.0,20.6912,20.7307,20.6912,20.711,133884.0
2018-05-16 10:45:00,20.99,21.0,20.96,20.99,58000.0,20.711,20.7208,20.6814,20.711,58000.0
2018-05-16 10:50:00,20.99,21.0,20.94,20.95,59112.0,20.711,20.7208,20.6616,20.6715,59112.0
2018-05-16 10:55:00,20.95,20.95,20.9,20.93,86596.0,20.6715,20.6715,20.6222,20.6518,86596.0
2018-05-16 11:00:00,20.93,20.93,20.88,20.89,82800.0,20.6518,20.6518,20.6024,20.6123,82800.0
2018-05-16 11:05:00,20.89,20.91,20.89,20.9,56624.0,20.6123,20.632,20.6123,20.6222,56624.0
2018-05-16 11:10:00,20.91,20.92,20.87,20.88,32008.0,20.632,20.6419,20.5926,20.6024,32008.0
2018-05-16 11:15:00,20.89,20.91,20.89,20.9,28000.0,20.6123,20.632,20.6123,20.6222,28000.0
2018-05-16 11:20:00,20.9,20.93,20.86,20.86,75800.0,20.6222,20.6518,20.5827,20.5827,75800.0
2018-05-16 11:25:00,20.86,20.86,20.83,20.86,164836.0,20.5827,20.5827,20.5531,20.5827,164836.0
2018-05-16 11:30:00,20.85,20.88,20.85,20.87,44956.0,20.5728,20.6024,20.5728,20.5926,44956.0
2018-05-16 11:35:00,20.88,20.89,20.86,20.88,46248.0,20.6024,20.6123,20.5827,20.6024,46248.0
2018-05-16 11:40:00,20.87,20.88,20.86,20.88,42000.0,20.5926,20.6024,20.5827,20.6024,42000.0
2018-05-16 11:45:00,20.89,20.93,20.88,20.92,47808.0,20.6123,20.6518,20.6024,20.6419,47808.0
2018-05-16 11:50:00,20.92,20.94,20.91,20.94,133460.0,20.6419,20.6616,20.632,20.6616,133460.0
2018-05-16 11:55:00,20.95,20.96,20.94,20.95,81264.0,20.6715,20.6814,20.6616,20.6715,81264.0
2018-05-16 12:00:00,20.97,20.99,20.97,20.98,53172.0,20.6912,20.711,20.6912,20.7011,53172.0
2018-05-16 12:05:00,20.98,21.04,20.98,21.02,96888.0,20.7011,20.7603,20.7011,20.7406,96888.0
2018-05-16 12:10:00,21.04,21.05,21.03,21.05,30400.0,20.7603,20.7702,20.7504,20.7702,30400.0
2018-05-16 12:15:00,21.05,21.05,21.03,21.04,30368.0,20.7702,20.7702,20.7504,20.7603,30368.0
2018-05-16 12:20:00,21.02,21.03,21.01,21.02,16160.0,20.7406,20.7504,20.7307,20.7406,16160.0
2018-05-16 12:25:00,21.03,21.04,21.02,21.04,35376.0,20.7504,20.7603,20.7406,20.7603,35376.0
2018-05-16 12:30:00,21.06,21.11,21.06,21.09,68880.0,20.78,20.8294,20.78,20.8096,68880.0
2018-05-16 12:35:00,21.08,21.09,21.07,21.09,38660.0,20.7998,20.8096,20.7899,20.8096,38660.0
2018-05-16 12:40:00,21.09,21.09,21.06,21.06,10940.0,20.8096,20.8096,20.78,20.78,10940.0
2018-05-16 12:45:00,21.06,21.06,21.05,21.06,55820.0,20.78,20.78,20.7702,20.78,55820.0
2018-05-16 12:50:00,21.07,21.08,21.06,21.06,19200.0,20.7899,20.7998,20.78,20.78,19200.0
2018-05-16 12:55:00,21.06,21.06,21.04,21.06,15000.0,20.78,20.78,20.7603,20.78,15000.0
2018-05-16 13:00:00,21.06,21.06,21.06,21.06,0.0,20.78,20.78,20.78,20.78,0.0
2018-05-16 13:05:00,21.07,21.07,21.04,21.04,11640.0,20.7899,20.7899,20.7603,20.7603,11640.0
2018-05-16 13:10:00,21.04,21.04,21.01,21.01,24744.0,20.7603,20.7603,20.7307,20.7307,24744.0
2018-05-16 13:15:00,21.03,21.04,21.03,21.04,36980.0,20.7504,20.7603,20.7504,20.7603,36980.0
2018-05-16 13:20:00,21.02,21.05,21.02,21.02,44980.0,20.7406,20.7702,20.7406,20.7406,44980.0
2018-05-16 13:25:00,21.02,21.02,21.02,21.02,4200.0,20.7406,20.7406,20.7406,20.7406,4200.0
2018-05-16 13:30:00,21.03,21.04,21.03,21.04,25236.0,20.7504,20.7603,20.7504,20.7603,25236.0
2018-05-16 13:35:00,21.03,21.04,21.03,21.03,228952.0,20.7504,20.7603,20.7504,20.7504,228952.0
2018-05-16 13:40:00,21.04,21.05,21.0,21.0,56800.0,20.7603,20.7702,20.7208,20.7208,56800.0
2018-05-16 13:45:00,21.0,21.02,21.0,21.01,46400.0,20.7208,20.7406,20.7208,20.7307,46400.0
2018-05-16 13:50:00,21.02,21.02,21.01,21.01,263364.0,20.7406,20.7406,20.7307,20.7307,263364.0
2018-05-16 13:55:00,21.03,21.05,21.03,21.05,7800.0,20.7504,20.7702,20.7504,20.7702,7800.0
2018-05-16 14:00:00,21.05,21.08,21.04,21.07,33600.0,20.7702,20.7998,20.7603,20.7899,33600.0
2018-05-16 14:05:00,21.06,21.06,21.04,21.04,12800.0,20.78,20.78,20.7603,20.7603,12800.0
2018-05-16 14:10:00,21.04,21.05,21.04,21.05,8480.0,20.7603,20.7702,20.7603,20.7702,8480.0
2018-05-16 14:15:00,21.05,21.07,21.04,21.06,23864.0,20.7702,20.7899,20.7603,20.78,23864.0
2018-05-16 14:20:00,21.06,21.06,21.03,21.03,36040.0,20.78,20.78,20.7504,20.7504,36040.0
2018-05-16 14:25:00,21.02,21.02,21.02,21.02,1600.0,20.7406,20.7406,20.7406,20.7406,1600.0
2018-05-16 14:30:00,21.04,21.04,21.03,21.03,25400.0,20.7603,20.7603,20.7504,20.7504,25400.0
2018-05-16 14:35:00,21.03,21.06,21.03,21.06,6772.0,20.7504,20.78,20.7504,20.78,6772.0
2018-05-16 14:40:00,21.06,21.08,21.06,21.07,19096.0,20.78,20.7998,20.78,20.7899,19096.0
2018-05-16 14:45:00,21.06,21.07,21.06,21.06,17800.0,20.78,20.7899,20.78,20.78,17800.0
2018-05-16 14:50:00,21.05,21.05,21.05,21.05,3200.0,20.7702,20.7702,20.7702,20.7702,3200.0
2018-05-16 14:55:00,21.08,21.1,21.08,21.09,25040.0,20.7998,20.8195,20.7998,20.8096,25040.0
2018-05-16 15:00:00,21.09,21.09,21.03,21.04,49440.0,20.8096,20.8096,20.7504,20.7603,49440.0
2018-05-16 15:05:00,21.02,21.05,21.02,21.05,5036.0,20.7406,20.7702,20.7406,20.7702,5036.0
2018-05-16 15:10:00,21.03,21.04,21.0,21.01,30368.0,20.7504,20.7603,20.7208,20.7307,30368.0
2018-05-16 15:15:00,21.0,21.02,20.99,21.02,15440.0,20.7208,20.7406,20.711,20.7406,15440.0
2018-05-16 15:20:00,21.02,21.04,21.02,21.03,20208.0,20.7406,20.7603,20.7406,20.7504,20208.0
2018-05-16 15:25:00,21.03,21.04,21.02,21.03,20800.0,20.7504,20.7603,20.7406,20.7504,20800.0
2018-05-16 15:30:00,21.03,21.03,21.0,21.02,44368.0,20.7504,20.7504,20.7208,20.7406,44368.0
2018-05-16 15:35:00,21.01,21.01,20.97,21.0,108052.0,20.7307,20.7307,20.6912,20.7208,108052.0
2018-05-16 15:40:00,21.0,21.0,20.98,20.99,6800.0,20.7208,20.7208,20.7011,20.711,6800.0
2018-05-16 15:45:00,20.96,20.96,20.92,20.92,36340.0,20.6814,20.6814,20.6419,20.6419,36340.0
2018-05-16 15:50:00,20.93,20.98,20.92,20.97,49908.0,20.6518,20.7011,20.6419,20.6912,49908.0
2018-05-16 15:55:00,20.97,21.01,20.95,21.01,146152.0,20.6912,20.7307,20.6715,20.7307,146152.0
2018-05-17 09:30:00,20.87,20.91,20.84,20.89,141116.0,20.5926,20.632,20.563,20.6123,141116.0
2018-05-17 09:35:00,20.91,20.93,20.88,20.89,83320.0,20.632,20.6518,20.6024,20.6123,83320.0
2018-05-17 09:40:00,20.9,20.9,20.84,20.85,208396.0,20.6222,20.6222,20.563,20.5728,208396.0
2018-05-17 09:45:00,20.86,20.91,20.86,20.91,56688.0,20.5827,20.632,20.5827,20.632,56688.0
2018-05-17 09:50:00,20.91,20.94,20.88,20.88,75752.0,20.632,20.6616,20.6024,20.6024,75752.0
2018-05-17 09:55:00,20.89,20.9,20.87,20.88,55520.0,20.6123,20.6222,20.5926,20.6024,55520.0
2018-05-17 10:00:00,20.88,20.95,20.88,20.94,69900.0,20.6024,20.6715,20.6024,20.6616,69900.0
2018-05-17 10:05:00,20.95,21.0,20.95,20.98,97196.0,20.6715,20.7208,20.6715,20.7011,97196.0
2018-05-17 10:10:00,20.99,20.99,20.95,20.95,42524.0,20.711,20.711,20.6715,20.6715,42524.0
2018-05-17 10:15:00,20.95,21.0,20.95,21.0,15600.0,20.6715,20.7208,20.6715,20.7208,15600.0
2018-05-17 10:20:00,21.0,21.03,21.0,21.03,64240.0,20.7208,20.7504,20.7208,20.7504,64240.0
2018-05-17 10:25:00,21.03,21.03,21.0,21.02,82760.0,20.7504,20.7504,20.7208,20.7406,82760.0
2018-05-17 10:30:00,21.0,21.08,21.0,21.08,94908.0,20.7208,20.7998,20.7208,20.7998,94908.0
2018-05-17 10:35:00,21.07,21.12,21.07,21.11,137964.0,20.7899,20.8392,20.7899,20.8294,137964.0
2018-05-17 10:40:00,21.1,21.14,21.1,21.1,115032.0,20.8195,20.859,20.8195,20.8195,115032.0
2018-05-17 10:45:00,21.11,21.11,21.1,21.11,25688.0,20.8294,20.8294,20.8195,20.8294,25688.0
2018-05-17 10:50:00,21.11,21.14,21.1,21.14,74224.0,20.8294,20.859,20.8195,20.859,74224.0
2018-05-17 10:55:00,21.14,21.17,21.14,21.15,76328.0,20.859,20.8886,20.859,20.8688,76328.0
2018-05-17 11:00:00,21.15,21.15,21.12,21.13,53096.0,20.8688,20.8688,20.8392,20.8491,53096.0
2018-05-17 11:05:00,21.12,21.13,21.1,21.11,73600.0,20.8392,20.8491,20.8195,20.8294,73600.0
2018-05-17 11:10:00,21.11,21.13,21.1,21.11,29700.0,20.8294,20.8491,20.8195,20.8294,29700.0
2018-05-17 11:15:00,21.09,21.1,21.08,21.1,19796.0,20.8096,20.8195,20.7998,20.8195,19796.0
2018-05-17 11:20:00,21.1,21.11,21.1,21.1,17880.0,20.8195,20.8294,20.8195,20.8195,17880.0
2018-05-17 11:25:00,21.09,21.1,21.07,21.08,28400.0,20.8096,20.8195,20.7899,20.7998,28400.0
2018-05-17 11:30:00,21.1,21.1,21.06,21.06,31016.0,20.8195,20.8195,20.78,20.78,31016.0
2018-05-17 11:35:00,21.06,21.08,21.04,21.08,16400.0,20.78,20.7998,20.7603,20.7998,16400.0
2018-05-17 11:40:00,21.07,21.08,21.05,21.05,9600.0,20.7899,20.7998,20.7702,20.7702,9600.0
2018-05-17 11:45:00,21.06,21.07,21.04,21.04,108956.0,20.78,20.7899,20.7603,20.7603,108956.0
2018-05-17 11:50:00,21.03,21.03,21.02,21.02,14800.0,20.7504,20.7504,20.7406,20.7406,14800.0
2018-05-17 11:55:00,21.03,21.03,21.01,21.01,118400.0,20.7504,20.7504,20.7307,20.7307,118400.0
2018-05-17 12:00:00,21.01,21.02,21.01,21.01,48176.0,20.7307,20.7406,20.7307,20.7307,48176.0
2018-05-17 12:05:00,21.02,21.02,20.99,21.0,69840.0,20.7406,20.7406,20.711,20.7208,69840.0
2018-05-17 12:10:00,21.01,21.03,21.0,21.03,20120.0,20.7307,20.7504,20.7208,20.7504,20120.0
2018-05-17 12:15:00,21.04,21.05,21.04,21.04,63204.0,20.7603,20.7702,20.7603,20.7603,63204.0
2018-05-17 12:20:00,21.04,21.06,21.04,21.05,52264.0,20.7603,20.78,20.7603,20.7702,52264.0
2018-05-17 12:25:00,21.05,21.05,21.04,21.04,34800.0,20.7702,20.7702,20.7603,20.7603,34800.0
2018-05-17 12:30:00,21.04,21.06,21.03,21.06,17600.0,20.7603,20.78,20.7504,20.78,17600.0
2018-05-17 12:35:00,21.05,21.05,21.0,21.0,40212.0,20.7702,20.7702,20.7208,20.7208,40212.0
2018-05-17 12:40:00,21.0,21.0,20.92,20.93,128536.0,20.7208,20.7208,20.6419,20.6518,128536.0
2018-05-17 12:45:00,20.93,20.94,20.9,20.91,103280.0,20.6518,20.6616,20.6222,20.632,103280.0
2018-05-17 12:50:00,20.9,20.92,20.9,20.92,21704.0,20.6222,20.6419,20.6222,20.6419,21704.0
2018-05-17 12:55:00,20.9,20.91,20.88,20.9,15800.0,20.6222,20.632,20.6024,20.6222,15800.0
2018-05-17 13:00:00,20.9,20.93,20.9,20.93,22000.0,20.6222,20.6518,20.6222,20.6518,22000.0
2018-05-17 13:05:00,20.92,20.92,20.91,20.92,34400.0,20.6419,20.6419,20.632,20.6419,34400.0
2018-05-17 13:10:00,20.92,20.92,20.86,20.91,77000.0,20.6419,20.6419,20.5827,20.632,77000.0
2018-05-17 13:15:00,20.9,20.92,20.9,20.91,48800.0,20.6222,20.6419,20.6222,20.632,48800.0
2018-05-17 13:20:00,20.91,20.93,20.91,20.92,31720.0,20.632,20.6518,20.632,20.6419,31720.0
2018-05-17 13:25:00,20.93,20.93,20.9,20.9,30400.0,20.6518,20.6518,20.6222,20.6222,30400.0
2018-05-17 13:30:00,20.92,20.92,20.9,20.9,20672.0,20.6419,20.6419,20.6222,20.6222,20672.0
2018-05-17 13:35:00,20.91,20.91,20.89,20.9,10192.0,20.632,20.632,20.6123,20.6222,10192.0
2018-05-17 13:40:00,20.9,20.9,20.82,20.83,99500.0,20.6222,20.6222,20.5432,20.5531,99500.0
2018-05-17 13:45:00,20.83,20.84,20.81,20.83,132028.0,20.5531,20.563,20.5334,20.5531,132028.0
2018-05-17 13:50:00,20.84,20.86,20.81,20.82,104404.0,20.563,20.5827,20.5334,20.5432,104404.0
2018-05-17 13:55:00,20.81,20.81,20.74,20.74,87216.0,20.5334,20.5334,20.4643,20.4643,87216.0
2018-05-17 14:00:00,20.74,20.76,20.65,20.67,176148.0,20.4643,20.484,20.3755,20.3952,176148.0
2018-05-17 14:05:00,20.66,20.73,20.66,20.73,67704.0,20.3854,20.4544,20.3854,20.4544,67704.0
2018-05-17 14:10:00,20.73,20.75,20.72,20.73,98240.0,20.4544,20.4742,20.4446,20.4544,98240.0
2018-05-17 14:15:00,20.74,20.79,20.74,20.79,8600.0,20.4643,20.5136,20.4643,20.5136,8600.0
2018-05-17 14:20:00,20.81,20.81,20.77,20.79,38964.0,20.5334,20.5334,20.4939,20.5136,38964.0
2018-05-17 14:25:00,20.79,20.82,20.79,20.8,46032.0,20.5136,20.5432,20.5136,20.5235,46032.0
2018-05-17 14:30:00,20.82,20.84,20.81,20.83,34000.0,20.5432,20.563,20.5334,20.5531,34000.0
2018-05-17 14:35:00,20.84,20.84,20.79,20.83,7328.0,20.563,20.563,20.5136,20.5531,7328.0
2018-05-17 14:40:00,20.86,20.87,20.84,20.85,64964.0,20.5827,20.5926,20.563,20.5728,64964.0
2018-05-17 14:45:00,20.85,20.87,20.84,20.87,64800.0,20.5728,20.5926,20.563,20.5926,64800.0
2018-05-17 14:50:00,20.87,20.89,20.86,20.89,22920.0,20.5926,20.6123,20.5827,20.6123,22920.0
2018-05-17 14:55:00,20.89,20.9,20.88,20.9,82140.0,20.6123,20.6222,20.6024,20.6222,82140.0
2018-05-17 15:00:00,20.89,20.92,20.89,20.91,48616.0,20.6123,20.6419,20.6123,20.632,48616.0
2018-05-17 15:05:00,20.91,20.92,20.9,20.92,26400.0,20.632,20.6419,20.6222,20.6419,26400.0
2018-05-17 15:10:00,20.92,20.92,20.86,20.87,83488.0,20.6419,20.6419,20.5827,20.5926,83488.0
2018-05-17 15:15:00,20.83,20.86,20.83,20.84,22288.0,20.5531,20.5827,20.5531,20.563,22288.0
2018-05-17 15:20:00,20.88,20.89,20.88,20.89,7400.0,20.6024,20.6123,20.6024,20.6123,7400.0
2018-05-17 15:25:00,20.9,20.9,20.84,20.84,23280.0,20.6222,20.6222,20.563,20.563,23280.0
2018-05-17 15:30:00,20.84,20.85,20.83,20.85,36724.0,20.563,20.5728,20.5531,20.5728,36724.0
2018-05-17 15:35:00,20.84,20.85,20.83,20.83,22892.0,20.563,20.5728,20.5531,20.5531,22892.0
2018-05-17 15:40:00,20.83,20.88,20.81,20.86,89324.0,20.5531,20.6024,20.5334,20.5827,89324.0
2018-05-17 15:45:00,20.85,20.89,20.85,20.89,33700.0,20.5728,20.6123,20.5728,20.6123,33700.0
2018-05-17 15:50:00,20.9,20.9,20.82,20.84,116016.0,20.6222,20.6222,20.5432,20.563,116016.0
2018-05-17 15:55:00,20.84,20.86,20.83,20.84,346204.0,20.563,20.5827,20.5531,20.563,346204.0
2018-05-18 09:30:00,20.7,20.73,20.65,20.66,168088.0,20.4248,20.4544,20.3755,20.3854,168088.0
2018-05-18 09:35:00,20.65,20.72,20.64,20.71,117204.0,20.3755,20.4446,20.3656,20.4347,117204.0
2018-05-18 09:40:00,20.71,20.74,20.7,20.73,85708.0,20.4347,20.4643,20.4248,20.4544,85708.0
2018-05-18 09:45:00,20.72,20.76,20.7,20.75,92236.0,20.4446,20.484,20.4248,20.4742,92236.0
2018-05-18 09:50:00,20.74,20.74,20.65,20.65,55600.0,20.4643,20.4643,20.3755,20.3755,55600.0
2018-05-18 09:55:00,20.65,20.68,20.65,20.68,29620.0,20.3755,20.4051,20.3755,20.4051,29620.0
2018-05-18 10:00:00,20.67,20.7,20.61,20.64,81412.0,20.3952,20.4248,20.336,20.3656,81412.0
2018-05-18 10:05:00,20.63,20.67,20.59,20.64,101696.0,20.3558,20.3952,20.3163,20.3656,101696.0
2018-05-18 10:10:00,20.63,20.67,20.63,20.66,42400.0,20.3558,20.3952,20.3558,20.3854,42400.0
2018-05-18 10:15:00,20.66,20.68,20.66,20.68,20800.0,20.3854,20.4051,20.3854,20.4051,20800.0
2018-05-18 10:20:00,20.69,20.77,20.69,20.75,142740.0,20.415,20.4939,20.415,20.4742,142740.0
2018-05-18 10:25:00,20.75,20.75,20.7,20.72,93200.0,20.4742,20.4742,20.4248,20.4446,93200.0
2018-05-18 10:30:00,20.71,20.72,20.61,20.62,72292.0,20.4347,20.4446,20.336,20.3459,72292.0
2018-05-18 10:35:00,20.62,20.64,20.57,20.61,78948.0,20.3459,20.3656,20.2965,20.336,78948.0
2018-05-18 10:40:00,20.61,20.65,20.58,20.65,26020.0,20.336,20.3755,20.3064,20.3755,26020.0
2018-05-18 10:45:00,20.64,20.7,20.64,20.68,177832.0,20.3656,20.4248,20.3656,20.4051,177832.0
2018-05-18 10:50:00,20.68,20.7,20.67,20.67,33024.0,20.4051,20.4248,20.3952,20.3952,33024.0
2018-05-18 10:55:00,20.67,20.68,20.65,20.65,13040.0,20.3952,20.4051,20.3755,20.3755,13040.0
2018-05-18 11:00:00,20.68,20.71,20.68,20.7,14400.0,20.4051,20.4347,20.4051,20.4248,14400.0
2018-05-18 11:05:00,20.72,20.75,20.72,20.73,56980.0,20.4446,20.4742,20.4446,20.4544,56980.0
2018-05-18 11:10:00,20.74,20.75,20.73,20.73,113252.0,20.4643,20.4742,20.4544,20.4544,113252.0
2018-05-18 11:15:00,20.71,20.77,20.7,20.76,146236.0,20.4347,20.4939,20.4248,20.484,146236.0
2018-05-18 11:20:00,20.77,20.8,20.75,20.76,125848.0,20.4939,20.5235,20.4742,20.484,125848.0
2018-05-18 11:25:00,20.76,20.76,20.74,20.75,62160.0,20.484,20.484,20.4643,20.4742,62160.0
2018-05-18 11:30:00,20.76,20.79,20.74,20.74,22000.0,20.484,20.5136,20.4643,20.4643,22000.0
2018-05-18 11:35:00,20.77,20.81,20.77,20.8,21892.0,20.4939,20.5334,20.4939,20.5235,21892.0
2018-05-18 11:40:00,20.82,20.82,20.81,20.81,23200.0,20.5432,20.5432,20.5334,20.5334,23200.0
2018-05-18 11:45:00,20.82,20.82,20.77,20.79,27884.0,20.5432,20.5432,20.4939,20.5136,27884.0
2018-05-18 11:50:00,20.77,20.8,20.77,20.8,13360.0,20.4939,20.5235,20.4939,20.5235,13360.0
2018-05-18 11:55:00,20.81,20.81,20.78,20.79,122896.0,20.5334,20.5334,20.5038,20.5136,122896.0
2018-05-18 12:00:00,20.76,20.77,20.75,20.75,12336.0,20.484,20.4939,20.4742,20.4742,12336.0
2018-05-18 12:05:00,20.74,20.75,20.73,20.73,5200.0,20.4643,20.4742,20.4544,20.4544,5200.0
2018-05-18 12:10:00,20.73,20.75,20.73,20.73,32820.0,20.4544,20.4742,20.4544,20.4544,32820.0
2018-05-18 12:15:00,20.73,20.75,20.72,20.74,35536.0,20.4544,20.4742,20.4446,20.4643,35536.0
2018-05-18 12:20:00,20.74,20.75,20.74,20.74,61428.0,20.4643,20.4742,20.4643,20.4643,61428.0
2018-05-18 12:25:00,20.72,20.73,20.71,20.71,7240.0,20.4446,20.4544,20.4347,20.4347,7240.0
2018-05-18 12:30:00,20.71,20.72,20.71,20.71,27400.0,20.4347,20.4446,20.4347,20.4347,27400.0
2018-05-18 12:35:00,20.72,20.72,20.71,20.71,1200.0,20.4446,20.4446,20.4347,20.4347,1200.0
2018-05-18 12:40:00,20.72,20.75,20.72,20.74,29600.0,20.4446,20.4742,20.4446,20.4643,29600.0
2018-05-18 12:45:00,20.75,20.75,20.74,20.75,1800.0,20.4742,20.4742,20.4643,20.4742,1800.0
2018-05-18 12:50:00,20.73,20.74,20.7,20.7,98800.0,20.4544,20.4643,20.4248,20.4248,98800.0
2018-05-18 12:55:00,20.7,20.74,20.7,20.74,14400.0,20.4248,20.4643,20.4248,20.4643,14400.0
2018-05-18 13:00:00,20.72,20.73,20.72,20.72,57600.0,20.4446,20.4544,20.4446,20.4446,57600.0
2018-05-18 13:05:00,20.72,20.73,20.72,20.72,9600.0,20.4446,20.4544,20.4446,20.4446,9600.0
2018-05-18 13:10:00,20.72,20.73,20.7,20.73,17432.0,20.4446,20.4544,20.4248,20.4544,17432.0
2018-05-18 13:15:00,20.74,20.76,20.74,20.75,72212.0,20.4643,20.484,20.4643,20.4742,72212.0
2018-05-18 13:20:00,20.75,20.76,20.74,20.76,13484.0,20.4742,20.484,20.4643,20.484,13484.0
2018-05-18 13:25:00,20.75,20.75,20.74,20.74,42800.0,20.4742,20.4742,20.4643,20.4643,42800.0
2018-05-18 13:30:00,20.73,20.73,20.67,20.68,22620.0,20.4544,20.4544,20.3952,20.4051,22620.0
2018-05-18 13:35:00,20.69,20.69,20.68,20.68,1120.0,20.415,20.415,20.4051,20.4051,1120.0
2018-05-18 13:40:00,20.69,20.69,20.66,20.67,12180.0,20.415,20.415,20.3854,20.3952,12180.0
2018-05-18 13:45:00,20.67,20.68,20.66,20.66,2200.0,20.3952,20.4051,20.3854,20.3854,2200.0
2018-05-18 13:50:00,20.67,20.68,20.66,20.68,10716.0,20.3952,20.4051,20.3854,20.4051,10716.0
2018-05-18 13:55:00,20.69,20.7,20.69,20.7,2680.0,20.415,20.4248,20.415,20.4248,2680.0
2018-05-18 14:00:00,20.68,20.68,20.67,20.67,5508.0,20.4051,20.4051,20.3952,20.3952,5508.0
2018-05-18 14:05:00,20.67,20.69,20.66,20.68,5764.0,20.3952,20.415,20.3854,20.4051,5764.0
2018-05-18 14:10:00,20.68,20.68,20.68,20.68,560.0,20.4051,20.4051,20.4051,20.4051,560.0
2018-05-18 14:15:00,20.67,20.7,20.66,20.7,6000.0,20.3952,20.4248,20.3854,20.4248,6000.0
2018-05-18 14:20:00,20.69,20.69,20.68,20.68,3600.0,20.415,20.415,20.4051,20.4051,3600.0
2018-05-18 14:25:00,20.69,20.69,20.69,20.69,400.0,20.415,20.415,20.415,20.415,400.0
2018-05-18 14:30:00,20.69,20.69,20.68,20.69,9140.0,20.415,20.415,20.4051,20.415,9140.0
2018-05-18 14:35:00,20.71,20.71,20.71,20.71,10800.0,20.4347,20.4347,20.4347,20.4347,10800.0
2018-05-18 14:40:00,20.71,20.71,20.69,20.69,13128.0,20.4347,20.4347,20.415,20.415,13128.0
2018-05-18 14:45:00,20.7,20.7,20.7,20.7,1600.0,20.4248,20.4248,20.4248,20.4248,1600.0
2018-05-18 14:50:00,20.7,20.71,20.69,20.69,14176.0,20.4248,20.4347,20.415,20.415,14176.0
2018-05-18 14:55:00,20.71,20.71,20.69,20.7,25200.0,20.4347,20.4347,20.415,20.4248,25200.0
2018-05-18 15:00:00,20.69,20.69,20.67,20.67,14948.0,20.415,20.415,20.3952,20.3952,14948.0
2018-05-18 15:05:00,20.67,20.68,20.67,20.68,65244.0,20.3952,20.4051,20.3952,20.4051,65244.0
2018-05-18 15:10:00,20.67,20.68,20.66,20.67,17216.0,20.3952,20.4051,20.3854,20.3952,17216.0
2018-05-18 15:15:00,20.66,20.67,20.66,20.66,63852.0,20.3854,20.3952,20.3854,20.3854,63852.0
2018-05-18 15:20:00,20.67,20.68,20.67,20.67,32000.0,20.3952,20.4051,20.3952,20.3952,32000.0
2018-05-18 15:25:00,20.66,20.66,20.66,20.66,6204.0,20.3854,20.3854,20.3854,20.3854,6204.0
2018-05-18 15:30:00,20.67,20.67,20.66,20.66,7368.0,20.3952,20.3952,20.3854,20.3854,7368.0
2018-05-18 15:35:00,20.66,20.69,20.65,20.68,81660.0,20.3854,20.415,20.3755,20.4051,81660.0
2018-05-18 15:40:00,20.68,20.69,20.68,20.68,16624.0,20.4051,20.415,20.4051,20.4051,16624.0
2018-05-18 15:45:00,20.67,20.68,20.66,20.68,49972.0,20.3952,20.4051,20.3854,20.4051,49972.0
2018-05-18 15:50:00,20.68,20.68,20.64,20.66,85152.0,20.4051,20.4051,20.3656,20.3854,85152.0
2018-05-18 15:55:00,20.65,20.66,20.62,20.63,174340.0,20.3755,20.3854,20.3459,20.3558,174340.0
2018-05-21 09:30:00,20.94,21.08,20.94,21.06,485968.0,20.6616,20.7998,20.6616,20.78,485968.0
2018-05-21 09:35:00,21.06,21.12,21.06,21.09,275396.0,20.78,20.8392,20.78,20.8096,275396.0
2018-05-21 09:40:00,21.1,21.13,21.08,21.11,145588.0,20.8195,20.8491,20.7998,20.8294,145588.0
2018-05-21 09:45:00,21.13,21.13,21.08,21.1,107800.0,20.8491,20.8491,20.7998,20.8195,107800.0
2018-05-21 09:50:00,21.1,21.1,21.05,21.06,97996.0,20.8195,20.8195,20.7702,20.78,97996.0
2018-05-21 09:55:00,21.05,21.09,21.04,21.07,161052.0,20.7702,20.8096,20.7603,20.7899,161052.0
2018-05-21 10:00:00,21.07,21.1,21.05,21.05,131076.0,20.7899,20.8195,20.7702,20.7702,131076.0
2018-05-21 10:05:00,21.05,21.05,21.0,21.04,145600.0,20.7702,20.7702,20.7208,20.7603,145600.0
2018-05-21 10:10:00,21.04,21.06,21.03,21.06,68200.0,20.7603,20.78,20.7504,20.78,68200.0
2018-05-21 10:15:00,21.06,21.07,21.02,21.03,79848.0,20.78,20.7899,20.7406,20.7504,79848.0
2018-05-21 10:20:00,21.01,21.01,20.99,21.0,41476.0,20.7307,20.7307,20.711,20.7208,41476.0
2018-05-21 10:25:00,21.0,21.02,20.99,21.02,48620.0,20.7208,20.7406,20.711,20.7406,48620.0
2018-05-21 10:30:00,21.03,21.06,21.03,21.06,42040.0,20.7504,20.78,20.7504,20.78,42040.0
2018-05-21 10:35:00,21.06,21.07,21.04,21.04,21200.0,20.78,20.7899,20.7603,20.7603,21200.0
2018-05-21 10:40:00,21.04,21.07,21.02,21.05,31224.0,20.7603,20.7899,20.7406,20.7702,31224.0
2018-05-21 10:45:00,21.05,21.06,21.03,21.04,37600.0,20.7702,20.78,20.7504,20.7603,37600.0
2018-05-21 10:50:00,21.04,21.04,21.01,21.02,34800.0,20.7603,20.7603,20.7307,20.7406,34800.0
2018-05-21 10:55:00,21.03,21.03,21.02,21.03,36300.0,20.7504,20.7504,20.7406,20.7504,36300.0
2018-05-21 11:00:00,21.03,21.06,21.0,21.02,76064.0,20.7504,20.78,20.7208,20.7406,76064.0
2018-05-21 11:05:00,20.99,21.0,20.98,20.98,20600.0,20.711,20.7208,20.7011,20.7011,20600.0
2018-05-21 11:10:00,20.99,20.99,20.92,20.93,45780.0,20.711,20.711,20.6419,20.6518,45780.0
2018-05-21 11:15:00,20.92,20.93,20.88,20.89,181660.0,20.6419,20.6518,20.6024,20.6123,181660.0
2018-05-21 11:20:00,20.88,20.89,20.84,20.84,52228.0,20.6024,20.6123,20.563,20.563,52228.0
2018-05-21 11:25:00,20.82,20.83,20.74,20.77,115780.0,20.5432,20.5531,20.4643,20.4939,115780.0
2018-05-21 11:30:00,20.77,20.78,20.68,20.7,156952.0,20.4939,20.5038,20.4051,20.4248,156952.0
2018-05-21 11:35:00,20.71,20.76,20.68,20.76,47916.0,20.4347,20.484,20.4051,20.484,47916.0
2018-05-21 11:40:00,20.76,20.76,20.74,20.75,29064.0,20.484,20.484,20.4643,20.4742,29064.0
2018-05-21 11:45:00,20.74,20.79,20.74,20.78,71568.0,20.4643,20.5136,20.4643,20.5038,71568.0
2018-05-21 11:50:00,20.77,20.8,20.77,20.8,17780.0,20.4939,20.5235,20.4939,20.5235,17780.0
2018-05-21 11:55:00,20.79,20.83,20.79,20.83,56792.0,20.5136,20.5531,20.5136,20.5531,56792.0
2018-05-21 12:00:00,20.83,20.83,20.81,20.83,45604.0,20.5531,20.5531,20.5334,20.5531,45604.0
2018-05-21 12:05:00,20.84,20.84,20.8,20.82,43960.0,20.563,20.563,20.5235,20.5432,43960.0
2018-05-21 12:10:00,20.83,20.91,20.83,20.9,178236.0,20.5531,20.632,20.5531,20.6222,178236.0
2018-05-21 12:15:00,20.9,20.9,20.88,20.88,75628.0,20.6222,20.6222,20.6024,20.6024,75628.0
2018-05-21 12:20:00,20.89,20.89,20.86,20.86,12000.0,20.6123,20.6123,20.5827,20.5827,12000.0
2018-05-21 12:25:00,20.88,20.88,20.88,20.88,5200.0,20.6024,20.6024,20.6024,20.6024,5200.0
2018-05-21 12:30:00,20.88,20.88,20.86,20.87,86336.0,20.6024,20.6024,20.5827,20.5926,86336.0
2018-05-21 12:35:00,20.87,20.88,20.86,20.87,12600.0,20.5926,20.6024,20.5827,20.5926,12600.0
2018-05-21 12:40:00,20.85,20.89,20.85,20.89,62532.0,20.5728,20.6123,20.5728,20.6123,62532.0
2018-05-21 12:45:00,20.89,20.89,20.86,20.86,31320.0,20.6123,20.6123,20.5827,20.5827,31320.0
2018-05-21 12:50:00,20.88,20.89,20.88,20.88,10800.0,20.6024,20.6123,20.6024,20.6024,10800.0
2018-05-21 12:55:00,20.88,20.89,20.88,20.88,10160.0,20.6024,20.6123,20.6024,20.6024,10160.0
2018-05-21 13:00:00,20.89,20.89,20.88,20.88,3200.0,20.6123,20.6123,20.6024,20.6024,3200.0
2018-05-21 13:05:00,20.88,20.93,20.88,20.93,15448.0,20.6024,20.6518,20.6024,20.6518,15448.0
2018-05-21 13:10:00,20.93,20.95,20.92,20.93,74800.0,20.6518,20.6715,20.6419,20.6518,74800.0
2018-05-21 13:15:00,20.93,20.93,20.93,20.93,37200.0,20.6518,20.6518,20.6518,20.6518,37200.0
2018-05-21 13:20:00,20.92,20.93,20.91,20.91,67768.0,20.6419,20.6518,20.632,20.632,67768.0
2018-05-21 13:25:00,20.91,20.92,20.89,20.89,33084.0,20.632,20.6419,20.6123,20.6123,33084.0
2018-05-21 13:30:00,20.92,20.92,20.87,20.87,43492.0,20.6419,20.6419,20.5926,20.5926,43492.0
2018-05-21 13:35:00,20.88,20.88,20.86,20.87,10612.0,20.6024,20.6024,20.5827,20.5926,10612.0
2018-05-21 13:40:00,20.88,20.9,20.88,20.9,5792.0,20.6024,20.6222,20.6024,20.6222,5792.0
2018-05-21 13:45:00,20.9,20.9,20.88,20.88,16992.0,20.6222,20.6222,20.6024,20.6024,16992.0
2018-05-21 13:50:00,20.89,20.89,20.88,20.88,4400.0,20.6123,20.6123,20.6024,20.6024,4400.0
2018-05-21 13:55:00,20.88,20.88,20.88,20.88,1200.0,20.6024,20.6024,20.6024,20.6024,1200.0
2018-05-21 14:00:00,20.88,20.88,20.84,20.85,17520.0,20.6024,20.6024,20.563,20.5728,17520.0
2018-05-21 14:05:00,20.84,20.86,20.84,20.86,11036.0,20.563,20.5827,20.563,20.5827,11036.0
2018-05-21 14:10:00,20.86,20.86,20.81,20.82,62556.0,20.5827,20.5827,20.5334,20.5432,62556.0
2018-05-21 14:15:00,20.81,20.81,20.78,20.79,6200.0,20.5334,20.5334,20.5038,20.5136,6200.0
2018-05-21 14:20:00,20.78,20.79,20.78,20.79,107664.0,20.5038,20.5136,20.5038,20.5136,107664.0
2018-05-21 14:25:00,20.8,20.8,20.77,20.78,33588.0,20.5235,20.5235,20.4939,20.5038,33588.0
2018-05-21 14:30:00,20.76,20.77,20.69,20.72,105940.0,20.484,20.4939,20.415,20.4446,105940.0
2018-05-21 14:35:00,20.72,20.75,20.71,20.74,20904.0,20.4446,20.4742,20.4347,20.4643,20904.0
2018-05-21 14:40:00,20.75,20.76,20.74,20.75,14400.0,20.4742,20.484,20.4643,20.4742,14400.0
2018-05-21 14:45:00,20.77,20.77,20.76,20.77,12800.0,20.4939,20.4939,20.484,20.4939,12800.0
2018-05-21 14:50:00,20.77,20.8,20.77,20.8,19128.0,20.4939,20.5235,20.4939,20.5235,19128.0
2018-05-21 14:55:00,20.8,20.8,20.79,20.79,47200.0,20.5235,20.5235,20.5136,20.5136,47200.0
2018-05-21 15:00:00,20.78,20.78,20.76,20.77,18644.0,20.5038,20.5038,20.484,20.4939,18644.0
2018-05-21 15:05:00,20.75,20.79,20.75,20.78,16400.0,20.4742,20.5136,20.4742,20.5038,16400.0
2018-05-21 15:10:00,20.78,20.82,20.77,20.81,115936.0,20.5038,20.5432,20.4939,20.5334,115936.0
2018-05-21 15:15:00,20.81,20.82,20.79,20.8,23256.0,20.5334,20.5432,20.5136,20.5235,23256.0
2018-05-21 15:20:00,20.8,20.81,20.8,20.8,27120.0,20.5235,20.5334,20.5235,20.5235,27120.0
2018-05-21 15:25:00,20.8,20.8,20.76,20.78,46208.0,20.5235,20.5235,20.484,20.5038,46208.0
2018-05-21 15:30:00,20.78,20.78,20.76,20.77,13916.0,20.5038,20.5038,20.484,20.4939,13916.0
2018-05-21 15:35:00,20.78,20.78,20.76,20.77,25200.0,20.5038,20.5038,20.484,20.4939,25200.0
2018-05-21 15:40:00,20.8,20.8,20.76,20.77,34836.0,20.5235,20.5235,20.484,20.4939,34836.0
2018-05-21 15:45:00,20.78,20.79,20.77,20.79,41656.0,20.5038,20.5136,20.4939,20.5136,41656.0
2018-05-21 15:50:00,20.8,20.86,20.8,20.86,204348.0,20.5235,20.5827,20.5235,20.5827,204348.0
2018-05-21 15:55:00,20.86,20.88,20.84,20.86,200268.0,20.5827,20.6024,20.563,20.5827,200268.0
2018-05-22 09:30:00,21.05,21.08,21.03,21.08,184020.0,20.7702,20.7998,20.7504,20.7998,184020.0
2018-05-22 09:35:00,21.08,21.11,21.05,21.08,180224.0,20.7998,20.8294,20.7702,20.7998,180224.0
2018-05-22 09:40:00,21.09,21.09,21.04,21.05,36492.0,20.8096,20.8096,20.7603,20.7702,36492.0
2018-05-22 09:45:00,21.05,21.07,21.02,21.05,58272.0,20.7702,20.7899,20.7406,20.7702,58272.0
2018-05-22 09:50:00,21.05,21.06,21.01,21.01,43748.0,20.7702,20.78,20.7307,20.7307,43748.0
2018-05-22 09:55:00,21.0,21.01,20.97,21.0,37524.0,20.7208,20.7307,20.6912,20.7208,37524.0
2018-05-22 10:00:00,21.0,21.0,20.95,20.96,45600.0,20.7208,20.7208,20.6715,20.6814,45600.0
2018-05-22 10:05:00,20.96,21.02,20.96,21.0,18800.0,20.6814,20.7406,20.6814,20.7208,18800.0
2018-05-22 10:10:00,21.0,21.0,20.89,20.9,104208.0,20.7208,20.7208,20.6123,20.6222,104208.0
2018-05-22 10:15:00,20.88,20.89,20.86,20.88,77520.0,20.6024,20.6123,20.5827,20.6024,77520.0
2018-05-22 10:20:00,20.88,20.92,20.88,20.88,64836.0,20.6024,20.6419,20.6024,20.6024,64836.0
2018-05-22 10:25:00,20.88,20.89,20.83,20.85,132680.0,20.6024,20.6123,20.5531,20.5728,132680.0
2018-05-22 10:30:00,20.85,20.9,20.83,20.9,141600.0,20.5728,20.6222,20.5531,20.6222,141600.0
2018-05-22 10:35:00,20.9,20.92,20.87,20.92,69208.0,20.6222,20.6419,20.5926,20.6419,69208.0
2018-05-22 10:40:00,20.92,20.93,20.91,20.92,55640.0,20.6419,20.6518,20.632,20.6419,55640.0
2018-05-22 10:45:00,20.91,20.92,20.87,20.91,47200.0,20.632,20.6419,20.5926,20.632,47200.0
2018-05-22 10:50:00,20.92,20.94,20.9,20.92,55832.0,20.6419,20.6616,20.6222,20.6419,55832.0
2018-05-22 10:55:00,20.92,20.93,20.9,20.9,17200.0,20.6419,20.6518,20.6222,20.6222,17200.0
2018-05-22 11:00:00,20.9,20.92,20.89,20.92,22852.0,20.6222,20.6419,20.6123,20.6419,22852.0
2018-05-22 11:05:00,20.92,20.93,20.91,20.91,54540.0,20.6419,20.6518,20.632,20.632,54540.0
2018-05-22 11:10:00,20.92,20.93,20.91,20.92,5572.0,20.6419,20.6518,20.632,20.6419,5572.0
2018-05-22 11:15:00,20.92,20.95,20.92,20.94,8800.0,20.6419,20.6715,20.6419,20.6616,8800.0
2018-05-22 11:20:00,20.94,20.94,20.93,20.94,20372.0,20.6616,20.6616,20.6518,20.6616,20372.0
2018-05-22 11:25:00,20.94,20.94,20.92,20.92,16988.0,20.6616,20.6616,20.6419,20.6419,16988.0
2018-05-22 11:30:00,20.92,20.92,20.89,20.89,19600.0,20.6419,20.6419,20.6123,20.6123,19600.0
2018-05-22 11:35:00,20.9,20.91,20.89,20.91,14400.0,20.6222,20.632,20.6123,20.632,14400.0
2018-05-22 11:40:00,20.9,20.9,20.87,20.87,55416.0,20.6222,20.6222,20.5926,20.5926,55416.0
2018-05-22 11:45:00,20.88,20.88,20.85,20.85,110400.0,20.6024,20.6024,20.5728,20.5728,110400.0
2018-05-22 11:50:00,20.85,20.87,20.85,20.87,10400.0,20.5728,20.5926,20.5728,20.5926,10400.0
2018-05-22 11:55:00,20.86,20.89,20.86,20.89,42800.0,20.5827,20.6123,20.5827,20.6123,42800.0
2018-05-22 12:00:00,20.89,20.9,20.89,20.9,42460.0,20.6123,20.6222,20.6123,20.6222,42460.0
2018-05-22 12:05:00,20.91,20.92,20.9,20.91,58916.0,20.632,20.6419,20.6222,20.632,58916.0
2018-05-22 12:10:00,20.9,20.92,20.89,20.92,17392.0,20.6222,20.6419,20.6123,20.6419,17392.0
2018-05-22 12:15:00,20.92,20.93,20.91,20.91,81412.0,20.6419,20.6518,20.632,20.632,81412.0
2018-05-22 12:20:00,20.91,20.91,20.86,20.87,33600.0,20.632,20.632,20.5827,20.5926,33600.0
2018-05-22 12:25:00,20.87,20.87,20.83,20.85,29936.0,20.5926,20.5926,20.5531,20.5728,29936.0
2018-05-22 12:30:00,20.86,20.86,20.8,20.81,23000.0,20.5827,20.5827,20.5235,20.5334,23000.0
2018-05-22 12:35:00,20.81,20.82,20.8,20.81,15932.0,20.5334,20.5432,20.5235,20.5334,15932.0
2018-05-22 12:40:00,20.82,20.85,20.82,20.84,60116.0,20.5432,20.5728,20.5432,20.563,60116.0
2018-05-22 12:45:00,20.85,20.86,20.85,20.85,22000.0,20.5728,20.5827,20.5728,20.5728,22000.0
2018-05-22 12:50:00,20.86,20.88,20.85,20.87,11832.0,20.5827,20.6024,20.5728,20.5926,11832.0
2018-05-22 12:55:00,20.87,20.88,20.85,20.85,18808.0,20.5926,20.6024,20.5728,20.5728,18808.0
2018-05-22 13:00:00,20.85,20.86,20.84,20.86,14460.0,20.5728,20.5827,20.563,20.5827,14460.0
2018-05-22 13:05:00,20.86,20.86,20.86,20.86,1200.0,20.5827,20.5827,20.5827,20.5827,1200.0
2018-05-22 13:10:00,20.89,20.89,20.88,20.88,7800.0,20.6123,20.6123,20.6024,20.6024,7800.0
2018-05-22 13:15:00,20.87,20.87,20.86,20.86,40832.0,20.5926,20.5926,20.5827,20.5827,40832.0
2018-05-22 13:20:00,20.87,20.87,20.85,20.86,50772.0,20.5926,20.5926,20.5728,20.5827,50772.0
2018-05-22 13:25:00,20.87,20.89,20.87,20.89,16000.0,20.5926,20.6123,20.5926,20.6123,16000.0
2018-05-22 13:30:00,20.89,20.89,20.88,20.88,7540.0,20.6123,20.6123,20.6024,20.6024,7540.0
2018-05-22 13:35:00,20.88,20.88,20.86,20.86,22800.0,20.6024,20.6024,20.5827,20.5827,22800.0
2018-05-22 13:40:00,20.86,20.89,20.86,20.89,8400.0,20.5827,20.6123,20.5827,20.6123,8400.0
2018-05-22 13:45:00,20.89,20.91,20.89,20.91,24000.0,20.6123,20.632,20.6123,20.632,24000.0
2018-05-22 13:50:00,20.9,20.92,20.89,20.91,9400.0,20.6222,20.6419,20.6123,20.632,9400.0
2018-05-22 13:55:00,20.91,20.91,20.91,20.91,13808.0,20.632,20.632,20.632,20.632,13808.0
2018-05-22 14:00:00,20.9,20.93,20.9,20.92,19840.0,20.6222,20.6518,20.6222,20.6419,19840.0
2018-05-22 14:05:00,20.93,20.94,20.92,20.93,47600.0,20.6518,20.6616,20.6419,20.6518,47600.0
2018-05-22 14:10:00,20.93,20.93,20.93,20.93,4400.0,20.6518,20.6518,20.6518,20.6518,4400.0
2018-05-22 14:15:00,20.93,20.94,20.93,20.93,6800.0,20.6518,20.6616,20.6518,20.6518,6800.0
2018-05-22 14:20:00,20.93,20.93,20.93,20.93,22760.0,20.6518,20.6518,20.6518,20.6518,22760.0
2018-05-22 14:25:00,20.93,20.96,20.93,20.96,36676.0,20.6518,20.6814,20.6518,20.6814,36676.0
2018-05-22 14:30:00,20.96,20.98,20.96,20.97,95476.0,20.6814,20.7011,20.6814,20.6912,95476.0
2018-05-22 14:35:00,20.97,20.97,20.96,20.96,22184.0,20.6912,20.6912,20.6814,20.6814,22184.0
2018-05-22 14:40:00,20.95,20.95,20.93,20.93,10400.0,20.6715,20.6715,20.6518,20.6518,10400.0
2018-05-22 14:45:00,20.93,20.94,20.93,20.94,22280.0,20.6518,20.6616,20.6518,20.6616,22280.0
2018-05-22 14:50:00,20.93,20.94,20.93,20.93,3200.0,20.6518,20.6616,20.6518,20.6518,3200.0
2018-05-22 14:55:00,20.92,20.92,20.88,20.89,62696.0,20.6419,20.6419,20.6024,20.6123,62696.0
2018-05-22 15:00:00,20.88,20.91,20.88,20.9,28340.0,20.6024,20.632,20.6024,20.6222,28340.0
2018-05-22 15:05:00,20.9,20.91,20.9,20.9,15728.0,20.6222,20.632,20.6222,20.6222,15728.0
2018-05-22 15:10:00,20.89,20.9,20.88,20.9,31844.0,20.6123,20.6222,20.6024,20.6222,31844.0
2018-05-22 15:15:00,20.88,20.9,20.88,20.89,47132.0,20.6024,20.6222,20.6024,20.6123,47132.0
2018-05-22 15:20:00,20.89,20.9,20.88,20.9,48580.0,20.6123,20.6222,20.6024,20.6222,48580.0
2018-05-22 15:25:00,20.9,20.91,20.89,20.89,18400.0,20.6222,20.632,20.6123,20.6123,18400.0
2018-05-22 15:30:00,20.89,20.89,20.84,20.85,70724.0,20.6123,20.6123,20.563,20.5728,70724.0
2018-05-22 15:35:00,20.85,20.85,20.82,20.84,32700.0,20.5728,20.5728,20.5432,20.563,32700.0
2018-05-22 15:40:00,20.83,20.85,20.83,20.84,33460.0,20.5531,20.5728,20.5531,20.563,33460.0
2018-05-22 15:45:00,20.83,20.83,20.81,20.82,85652.0,20.5531,20.5531,20.5334,20.5432,85652.0
2018-05-22 15:50:00,20.81,20.81,20.73,20.76,181468.0,20.5334,20.5334,20.4544,20.484,181468.0
2018-05-22 15:55:00,20.77,20.82,20.76,20.8,192548.0,20.4939,20.5432,20.484,20.5235,192548.0
2018-05-23 09:30:00,20.49,20.54,20.48,20.53,217520.0,20.2176,20.2669,20.2077,20.2571,217520.0
2018-05-23 09:35:00,20.53,20.61,20.52,20.6,185220.0,20.2571,20.336,20.2472,20.3261,185220.0
2018-05-23 09:40:00,20.59,20.64,20.59,20.61,158660.0,20.3163,20.3656,20.3163,20.336,158660.0
2018-05-23 09:45:00,20.61,20.67,20.6,20.64,79800.0,20.336,20.3952,20.3261,20.3656,79800.0
2018-05-23 09:50:00,20.64,20.66,20.62,20.64,126056.0,20.3656,20.3854,20.3459,20.3656,126056.0
2018-05-23 09:55:00,20.64,20.67,20.63,20.63,175372.0,20.3656,20.3952,20.3558,20.3558,175372.0
2018-05-23 10:00:00,20.64,20.66,20.6,20.6,58772.0,20.3656,20.3854,20.3261,20.3261,58772.0
2018-05-23 10:05:00,20.61,20.73,20.61,20.73,172696.0,20.336,20.4544,20.336,20.4544,172696.0
2018-05-23 10:10:00,20.72,20.78,20.7,20.75,146916.0,20.4446,20.5038,20.4248,20.4742,146916.0
2018-05-23 10:15:00,20.75,20.75,20.73,20.73,62524.0,20.4742,20.4742,20.4544,20.4544,62524.0
2018-05-23 10:20:00,20.74,20.74,20.72,20.73,45608.0,20.4643,20.4643,20.4446,20.4544,45608.0
2018-05-23 10:25:00,20.73,20.73,20.7,20.7,57284.0,20.4544,20.4544,20.4248,20.4248,57284.0
2018-05-23 10:30:00,20.7,20.71,20.66,20.66,55148.0,20.4248,20.4347,20.3854,20.3854,55148.0
2018-05-23 10:35:00,20.68,20.68,20.66,20.68,34072.0,20.4051,20.4051,20.3854,20.4051,34072.0
2018-05-23 10:40:00,20.67,20.67,20.63,20.66,64080.0,20.3952,20.3952,20.3558,20.3854,64080.0
2018-05-23 10:45:00,20.65,20.65,20.61,20.61,90324.0,20.3755,20.3755,20.336,20.336,90324.0
2018-05-23 10:50:00,20.61,20.61,20.55,20.57,70896.0,20.336,20.336,20.2768,20.2965,70896.0
2018-05-23 10:55:00,20.57,20.62,20.56,20.61,61820.0,20.2965,20.3459,20.2867,20.336,61820.0
2018-05-23 11:00:00,20.61,20.66,20.61,20.65,54908.0,20.336,20.3854,20.336,20.3755,54908.0
2018-05-23 11:05:00,20.64,20.65,20.62,20.65,22800.0,20.3656,20.3755,20.3459,20.3755,22800.0
2018-05-23 11:10:00,20.64,20.67,20.62,20.65,39424.0,20.3656,20.3952,20.3459,20.3755,39424.0
2018-05-23 11:15:00,20.66,20.7,20.66,20.67,31752.0,20.3854,20.4248,20.3854,20.3952,31752.0
2018-05-23 11:20:00,20.67,20.71,20.67,20.71,43220.0,20.3952,20.4347,20.3952,20.4347,43220.0
2018-05-23 11:25:00,20.71,20.71,20.69,20.69,18304.0,20.4347,20.4347,20.415,20.415,18304.0
2018-05-23 11:30:00,20.69,20.71,20.67,20.69,37200.0,20.415,20.4347,20.3952,20.415,37200.0
2018-05-23 11:35:00,20.71,20.72,20.7,20.7,13720.0,20.4347,20.4446,20.4248,20.4248,13720.0
2018-05-23 11:40:00,20.7,20.75,20.7,20.75,5200.0,20.4248,20.4742,20.4248,20.4742,5200.0
2018-05-23 11:45:00,20.75,20.81,20.75,20.81,76128.0,20.4742,20.5334,20.4742,20.5334,76128.0
2018-05-23 11:50:00,20.81,20.83,20.78,20.79,128968.0,20.5334,20.5531,20.5038,20.5136,128968.0
2018-05-23 11:55:00,20.77,20.78,20.73,20.74,30720.0,20.4939,20.5038,20.4544,20.4643,30720.0
2018-05-23 12:00:00,20.72,20.75,20.71,20.75,51364.0,20.4446,20.4742,20.4347,20.4742,51364.0
2018-05-23 12:05:00,20.77,20.8,20.75,20.79,58604.0,20.4939,20.5235,20.4742,20.5136,58604.0
2018-05-23 12:10:00,20.78,20.79,20.77,20.77,6000.0,20.5038,20.5136,20.4939,20.4939,6000.0
2018-05-23 12:15:00,20.76,20.76,20.74,20.74,35092.0,20.484,20.484,20.4643,20.4643,35092.0
2018-05-23 12:20:00,20.73,20.75,20.71,20.72,70432.0,20.4544,20.4742,20.4347,20.4446,70432.0
2018-05-23 12:25:00,20.71,20.73,20.7,20.7,27600.0,20.4347,20.4544,20.4248,20.4248,27600.0
2018-05-23 12:30:00,20.73,20.74,20.71,20.74,36480.0,20.4544,20.4643,20.4347,20.4643,36480.0
2018-05-23 12:35:00,20.73,20.75,20.73,20.75,21600.0,20.4544,20.4742,20.4544,20.4742,21600.0
2018-05-23 12:40:00,20.76,20.82,20.76,20.82,63964.0,20.484,20.5432,20.484,20.5432,63964.0
2018-05-23 12:45:00,20.83,20.83,20.8,20.8,70736.0,20.5531,20.5531,20.5235,20.5235,70736.0
2018-05-23 12:50:00,20.8,20.82,20.79,20.8,36352.0,20.5235,20.5432,20.5136,20.5235,36352.0
2018-05-23 12:55:00,20.81,20.87,20.81,20.85,24172.0,20.5334,20.5926,20.5334,20.5728,24172.0
2018-05-23 13:00:00,20.85,20.85,20.79,20.79,19116.0,20.5728,20.5728,20.5136,20.5136,19116.0
2018-05-23 13:05:00,20.79,20.81,20.79,20.8,12400.0,20.5136,20.5334,20.5136,20.5235,12400.0
2018-05-23 13:10:00,20.8,20.8,20.75,20.77,40400.0,20.5235,20.5235,20.4742,20.4939,40400.0
2018-05-23 13:15:00,20.76,20.77,20.74,20.75,34496.0,20.484,20.4939,20.4643,20.4742,34496.0
2018-05-23 13:20:00,20.74,20.79,20.74,20.78,18900.0,20.4643,20.5136,20.4643,20.5038,18900.0
2018-05-23 13:25:00,20.76,20.78,20.75,20.77,44436.0,20.484,20.5038,20.4742,20.4939,44436.0
2018-05-23 13:30:00,20.78,20.78,20.76,20.76,22800.0,20.5038,20.5038,20.484,20.484,22800.0
2018-05-23 13:35:00,20.76,20.76,20.75,20.75,10000.0,20.484,20.484,20.4742,20.4742,10000.0
2018-05-23 13:40:00,20.78,20.79,20.77,20.77,16156.0,20.5038,20.5136,20.4939,20.4939,16156.0
2018-05-23 13:45:00,20.77,20.79,20.77,20.79,800.0,20.4939,20.5136,20.4939,20.5136,800.0
2018-05-23 13:50:00,20.77,20.8,20.77,20.78,38504.0,20.4939,20.5235,20.4939,20.5038,38504.0
2018-05-23 13:55:00,20.79,20.79,20.79,20.79,14800.0,20.5136,20.5136,20.5136,20.5136,14800.0
2018-05-23 14:00:00,20.79,20.85,20.75,20.82,113732.0,20.5136,20.5728,20.4742,20.5432,113732.0
2018-05-23 14:05:00,20.82,21.0,20.82,20.98,297956.0,20.5432,20.7208,20.5432,20.7011,297956.0
2018-05-23 14:10:00,20.99,20.99,20.92,20.96,88768.0,20.711,20.711,20.6419,20.6814,88768.0
2018-05-23 14:15:00,20.96,21.0,20.95,20.96,73020.0,20.6814,20.7208,20.6715,20.6814,73020.0
2018-05-23 14:20:00,20.96,20.96,20.92,20.96,47300.0,20.6814,20.6814,20.6419,20.6814,47300.0
2018-05-23 14:25:00,20.98,21.0,20.95,20.95,43128.0,20.7011,20.7208,20.6715,20.6715,43128.0
2018-05-23 14:30:00,20.97,20.97,20.93,20.93,49892.0,20.6912,20.6912,20.6518,20.6518,49892.0
2018-05-23 14:35:00,20.93,20.95,20.92,20.93,10420.0,20.6518,20.6715,20.6419,20.6518,10420.0
2018-05-23 14:40:00,20.93,20.95,20.93,20.94,45780.0,20.6518,20.6715,20.6518,20.6616,45780.0
2018-05-23 14:45:00,20.93,20.96,20.93,20.95,22760.0,20.6518,20.6814,20.6518,20.6715,22760.0
2018-05-23 14:50:00,20.96,20.98,20.96,20.97,29200.0,20.6814,20.7011,20.6814,20.6912,29200.0
2018-05-23 14:55:00,20.98,21.02,20.98,21.02,52720.0,20.7011,20.7406,20.7011,20.7406,52720.0
2018-05-23 15:00:00,21.01,21.04,21.0,21.03,128460.0,20.7307,20.7603,20.7208,20.7504,128460.0
2018-05-23 15:05:00,21.04,21.06,21.02,21.02,73372.0,20.7603,20.78,20.7406,20.7406,73372.0
2018-05-23 15:10:00,21.02,21.02,21.0,21.0,60296.0,20.7406,20.7406,20.7208,20.7208,60296.0
2018-05-23 15:15:00,21.02,21.03,21.0,21.03,37672.0,20.7406,20.7504,20.7208,20.7504,37672.0
2018-05-23 15:20:00,21.03,21.04,21.0,21.02,14560.0,20.7504,20.7603,20.7208,20.7406,14560.0
2018-05-23 15:25:00,21.02,21.06,21.02,21.06,30272.0,20.7406,20.78,20.7406,20.78,30272.0
2018-05-23 15:30:00,21.06,21.07,21.04,21.06,41340.0,20.78,20.7899,20.7603,20.78,41340.0
2018-05-23 15:35:00,21.06,21.08,21.05,21.05,35640.0,20.78,20.7998,20.7702,20.7702,35640.0
2018-05-23 15:40:00,21.06,21.08,21.05,21.07,100720.0,20.78,20.7998,20.7702,20.7899,100720.0
2018-05-23 15:45:00,21.05,21.06,21.04,21.06,67496.0,20.7702,20.78,20.7603,20.78,67496.0
2018-05-23 15:50:00,21.07,21.13,21.07,21.11,142144.0,20.7899,20.8491,20.7899,20.8294,142144.0
2018-05-23 15:55:00,21.11,21.15,21.11,21.15,251108.0,20.8294,20.8688,20.8294,20.8688,251108.0
2018-05-24 09:30:00,21.14,21.16,21.09,21.16,186480.0,20.859,20.8787,20.8096,20.8787,186480.0
2018-05-24 09:35:00,21.16,21.18,21.15,21.18,141204.0,20.8787,20.8984,20.8688,20.8984,141204.0
2018-05-24 09:40:00,21.17,21.2,21.07,21.09,187824.0,20.8886,20.9182,20.7899,20.8096,187824.0
2018-05-24 09:45:00,21.1,21.1,20.97,20.98,344408.0,20.8195,20.8195,20.6912,20.7011,344408.0
2018-05-24 09:50:00,20.97,20.97,20.88,20.95,224676.0,20.6912,20.6912,20.6024,20.6715,224676.0
2018-05-24 09:55:00,20.95,20.96,20.88,20.92,134256.0,20.6715,20.6814,20.6024,20.6419,134256.0
2018-05-24 10:00:00,20.91,20.96,20.87,20.95,73664.0,20.632,20.6814,20.5926,20.6715,73664.0
2018-05-24 10:05:00,20.97,21.0,20.95,20.97,201700.0,20.6912,20.7208,20.6715,20.6912,201700.0
2018-05-24 10:10:00,20.97,21.0,20.95,20.96,84776.0,20.6912,20.7208,20.6715,20.6814,84776.0
2018-05-24 10:15:00,20.94,21.0,20.91,20.91,46800.0,20.6616,20.7208,20.632,20.632,46800.0
2018-05-24 10:20:00,20.92,20.96,20.9,20.92,35848.0,20.6419,20.6814,20.6222,20.6419,35848.0
2018-05-24 10:25:00,20.91,20.92,20.86,20.89,151152.0,20.632,20.6419,20.5827,20.6123,151152.0
2018-05-24 10:30:00,20.88,20.88,20.82,20.82,40120.0,20.6024,20.6024,20.5432,20.5432,40120.0
2018-05-24 10:35:00,20.84,20.9,20.83,20.9,70108.0,20.563,20.6222,20.5531,20.6222,70108.0
2018-05-24 10:40:00,20.92,20.93,20.88,20.89,24872.0,20.6419,20.6518,20.6024,20.6123,24872.0
2018-05-24 10:45:00,20.88,20.89,20.82,20.86,85424.0,20.6024,20.6123,20.5432,20.5827,85424.0
2018-05-24 10:50:00,20.85,20.87,20.82,20.82,23196.0,20.5728,20.5926,20.5432,20.5432,23196.0
2018-05-24 10:55:00,20.83,20.83,20.72,20.73,84452.0,20.5531,20.5531,20.4446,20.4544,84452.0
2018-05-24 11:00:00,20.73,20.8,20.71,20.79,80816.0,20.4544,20.5235,20.4347,20.5136,80816.0
2018-05-24 11:05:00,20.79,20.86,20.75,20.83,117560.0,20.5136,20.5827,20.4742,20.5531,117560.0
2018-05-24 11:10:00,20.83,20.86,20.83,20.86,67328.0,20.5531,20.5827,20.5531,20.5827,67328.0
2018-05-24 11:15:00,20.85,20.91,20.84,20.9,162616.0,20.5728,20.632,20.563,20.6222,162616.0
2018-05-24 11:20:00,20.89,20.9,20.87,20.88,33000.0,20.6123,20.6222,20.5926,20.6024,33000.0
2018-05-24 11:25:00,20.89,20.92,20.88,20.91,27392.0,20.6123,20.6419,20.6024,20.632,27392.0
2018-05-24 11:30:00,20.91,20.94,20.91,20.91,105080.0,20.632,20.6616,20.632,20.632,105080.0
2018-05-24 11:35:00,20.92,20.93,20.88,20.89,76780.0,20.6419,20.6518,20.6024,20.6123,76780.0
2018-05-24 11:40:00,20.9,20.95,20.9,20.95,41420.0,20.6222,20.6715,20.6222,20.6715,41420.0
2018-05-24 11:45:00,20.95,20.95,20.92,20.93,82108.0,20.6715,20.6715,20.6419,20.6518,82108.0
2018-05-24 11:50:00,20.93,20.94,20.91,20.93,47508.0,20.6518,20.6616,20.632,20.6518,47508.0
2018-05-24 11:55:00,20.92,21.01,20.92,21.01,94216.0,20.6419,20.7307,20.6419,20.7307,94216.0
2018-05-24 12:00:00,21.0,21.04,20.99,20.99,75328.0,20.7208,20.7603,20.711,20.711,75328.0
2018-05-24 12:05:00,21.01,21.02,21.0,21.0,11600.0,20.7307,20.7406,20.7208,20.7208,11600.0
2018-05-24 12:10:00,21.01,21.05,21.01,21.04,23184.0,20.7307,20.7702,20.7307,20.7603,23184.0
2018-05-24 12:15:00,21.05,21.09,21.04,21.06,40416.0,20.7702,20.8096,20.7603,20.78,40416.0
2018-05-24 12:20:00,21.07,21.09,21.07,21.09,27600.0,20.7899,20.8096,20.7899,20.8096,27600.0
2018-05-24 12:25:00,21.09,21.1,21.07,21.08,55576.0,20.8096,20.8195,20.7899,20.7998,55576.0
2018-05-24 12:30:00,21.09,21.12,21.09,21.09,38800.0,20.8096,20.8392,20.8096,20.8096,38800.0
2018-05-24 12:35:00,21.09,21.09,21.05,21.07,20896.0,20.8096,20.8096,20.7702,20.7899,20896.0
2018-05-24 12:40:00,21.06,21.06,21.03,21.04,108584.0,20.78,20.78,20.7504,20.7603,108584.0
2018-05-24 12:45:00,21.05,21.07,21.05,21.06,21492.0,20.7702,20.7899,20.7702,20.78,21492.0
2018-05-24 12:50:00,21.06,21.07,21.03,21.04,25572.0,20.78,20.7899,20.7504,20.7603,25572.0
2018-05-24 12:55:00,21.04,21.08,21.04,21.08,7200.0,20.7603,20.7998,20.7603,20.7998,7200.0
2018-05-24 13:00:00,21.08,21.12,21.08,21.1,70752.0,20.7998,20.8392,20.7998,20.8195,70752.0
2018-05-24 13:05:00,21.1,21.11,21.08,21.11,33560.0,20.8195,20.8294,20.7998,20.8294,33560.0
2018-05-24 13:10:00,21.1,21.12,21.1,21.11,32880.0,20.8195,20.8392,20.8195,20.8294,32880.0
2018-05-24 13:15:00,21.11,21.11,21.1,21.11,33992.0,20.8294,20.8294,20.8195,20.8294,33992.0
2018-05-24 13:20:00,21.13,21.15,21.11,21.15,101944.0,20.8491,20.8688,20.8294,20.8688,101944.0
2018-05-24 13:25:00,21.15,21.15,21.13,21.14,29800.0,20.8688,20.8688,20.8491,20.859,29800.0
2018-05-24 13:30:00,21.15,21.15,21.11,21.11,35600.0,20.8688,20.8688,20.8294,20.8294,35600.0
2018-05-24 13:35:00,21.11,21.11,21.09,21.1,10000.0,20.8294,20.8294,20.8096,20.8195,10000.0
2018-05-24 13:40:00,21.09,21.11,21.08,21.11,33616.0,20.8096,20.8294,20.7998,20.8294,33616.0
2018-05-24 13:45:00,21.12,21.12,21.11,21.12,24076.0,20.8392,20.8392,20.8294,20.8392,24076.0
2018-05-24 13:50:00,21.11,21.11,21.1,21.1,29400.0,20.8294,20.8294,20.8195,20.8195,29400.0
2018-05-24 13:55:00,21.09,21.13,21.09,21.13,18000.0,20.8096,20.8491,20.8096,20.8491,18000.0
2018-05-24 14:00:00,21.13,21.13,21.1,21.11,35600.0,20.8491,20.8491,20.8195,20.8294,35600.0
2018-05-24 14:05:00,21.12,21.13,21.12,21.12,19320.0,20.8392,20.8491,20.8392,20.8392,19320.0
2018-05-24 14:10:00,21.12,21.14,21.12,21.13,21200.0,20.8392,20.859,20.8392,20.8491,21200.0
2018-05-24 14:15:00,21.13,21.15,21.12,21.15,18052.0,20.8491,20.8688,20.8392,20.8688,18052.0
2018-05-24 14:20:00,21.15,21.18,21.14,21.18,34868.0,20.8688,20.8984,20.859,20.8984,34868.0
2018-05-24 14:25:00,21.18,21.2,21.18,21.18,47684.0,20.8984,20.9182,20.8984,20.8984,47684.0
2018-05-24 14:30:00,21.17,21.18,21.16,21.16,34016.0,20.8886,20.8984,20.8787,20.8787,34016.0
2018-05-24 14:35:00,21.17,21.18,21.16,21.18,37200.0,20.8886,20.8984,20.8787,20.8984,37200.0
2018-05-24 14:40:00,21.18,21.19,21.17,21.17,24412.0,20.8984,20.9083,20.8886,20.8886,24412.0
2018-05-24 14:45:00,21.18,21.18,21.14,21.14,66600.0,20.8984,20.8984,20.859,20.859,66600.0
2018-05-24 14:50:00,21.14,21.15,21.12,21.14,60040.0,20.859,20.8688,20.8392,20.859,60040.0
2018-05-24 14:55:00,21.14,21.16,21.14,21.15,44600.0,20.859,20.8787,20.859,20.8688,44600.0
2018-05-24 15:00:00,21.14,21.15,21.11,21.14,95624.0,20.859,20.8688,20.8294,20.859,95624.0
2018-05-24 15:05:00,21.13,21.2,21.13,21.2,92004.0,20.8491,20.9182,20.8491,20.9182,92004.0
2018-05-24 15:10:00,21.19,21.2,21.17,21.18,20864.0,20.9083,20.9182,20.8886,20.8984,20864.0
2018-05-24 15:15:00,21.18,21.2,21.18,21.19,30548.0,20.8984,20.9182,20.8984,20.9083,30548.0
2018-05-24 15:20:00,21.19,21.2,21.18,21.2,79512.0,20.9083,20.9182,20.8984,20.9182,79512.0
2018-05-24 15:25:00,21.2,21.2,21.18,21.18,15688.0,20.9182,20.9182,20.8984,20.8984,15688.0
2018-05-24 15:30:00,21.18,21.21,21.18,21.19,29608.0,20.8984,20.928,20.8984,20.9083,29608.0
2018-05-24 15:35:00,21.2,21.2,21.15,21.15,38200.0,20.9182,20.9182,20.8688,20.8688,38200.0
2018-05-24 15:40:00,21.14,21.14,21.11,21.11,16500.0,20.859,20.859,20.8294,20.8294,16500.0
2018-05-24 15:45:00,21.11,21.13,21.09,21.13,63236.0,20.8294,20.8491,20.8096,20.8491,63236.0
2018-05-24 15:50:00,21.12,21.12,21.08,21.08,75892.0,20.8392,20.8392,20.7998,20.7998,75892.0
2018-05-24 15:55:00,21.08,21.13,21.08,21.12,171664.0,20.7998,20.8491,20.7998,20.8392,171664.0
2018-05-25 09:30:00,21.13,21.19,21.05,21.06,208572.0,20.8491,20.9083,20.7702,20.78,208572.0
2018-05-25 09:35:00,21.06,21.15,21.06,21.14,91684.0,20.78,20.8688,20.78,20.859,91684.0
2018-05-25 09:40:00,21.13,21.13,21.07,21.08,132452.0,20.8491,20.8491,20.7899,20.7998,132452.0
2018-05-25 09:45:00,21.08,21.19,21.08,21.19,106424.0,20.7998,20.9083,20.7998,20.9083,106424.0
2018-05-25 09:50:00,21.19,21.2,21.16,21.19,95240.0,20.9083,20.9182,20.8787,20.9083,95240.0
2018-05-25 09:55:00,21.19,21.24,21.19,21.23,111600.0,20.9083,20.9576,20.9083,20.9478,111600.0
2018-05-25 10:00:00,21.22,21.24,21.19,21.21,174672.0,20.9379,20.9576,20.9083,20.928,174672.0
2018-05-25 10:05:00,21.21,21.25,21.18,21.24,102000.0,20.928,20.9675,20.8984,20.9576,102000.0
2018-05-25 10:10:00,21.24,21.27,21.24,21.25,65700.0,20.9576,20.9872,20.9576,20.9675,65700.0
2018-05-25 10:15:00,21.26,21.3,21.26,21.29,130132.0,20.9774,21.0168,20.9774,21.007,130132.0
2018-05-25 10:20:00,21.29,21.3,21.26,21.3,56492.0,21.007,21.0168,20.9774,21.0168,56492.0
2018-05-25 10:25:00,21.3,21.31,21.27,21.3,113324.0,21.0168,21.0267,20.9872,21.0168,113324.0
2018-05-25 10:30:00,21.3,21.32,21.3,21.3,67760.0,21.0168,21.0366,21.0168,21.0168,67760.0
2018-05-25 10:35:00,21.3,21.31,21.29,21.3,45600.0,21.0168,21.0267,21.007,21.0168,45600.0
2018-05-25 10:40:00,21.29,21.29,21.28,21.29,38616.0,21.007,21.007,20.9971,21.007,38616.0
2018-05-25 10:45:00,21.27,21.27,21.22,21.23,48208.0,20.9872,20.9872,20.9379,20.9478,48208.0
2018-05-25 10:50:00,21.23,21.25,21.23,21.25,57832.0,20.9478,20.9675,20.9478,20.9675,57832.0
2018-05-25 10:55:00,21.25,21.27,21.24,21.27,95120.0,20.9675,20.9872,20.9576,20.9872,95120.0
2018-05-25 11:00:00,21.27,21.3,21.27,21.29,38960.0,20.9872,21.0168,20.9872,21.007,38960.0
2018-05-25 11:05:00,21.29,21.3,21.27,21.27,26992.0,21.007,21.0168,20.9872,20.9872,26992.0
2018-05-25 11:10:00,21.28,21.28,21.24,21.25,33124.0,20.9971,20.9971,20.9576,20.9675,33124.0
2018-05-25 11:15:00,21.25,21.27,21.24,21.25,68652.0,20.9675,20.9872,20.9576,20.9675,68652.0
2018-05-25 11:20:00,21.24,21.25,21.22,21.24,73600.0,20.9576,20.9675,20.9379,20.9576,73600.0
2018-05-25 11:25:00,21.25,21.27,21.25,21.26,26392.0,20.9675,20.9872,20.9675,20.9774,26392.0
2018-05-25 11:30:00,21.27,21.29,21.27,21.29,13020.0,20.9872,21.007,20.9872,21.007,13020.0
2018-05-25 11:35:00,21.3,21.32,21.3,21.32,36360.0,21.0168,21.0366,21.0168,21.0366,36360.0
2018-05-25 11:40:00,21.33,21.33,21.29,21.29,15192.0,21.0464,21.0464,21.007,21.007,15192.0
2018-05-25 11:45:00,21.3,21.31,21.3,21.31,14000.0,21.0168,21.0267,21.0168,21.0267,14000.0
2018-05-25 11:50:00,21.28,21.29,21.27,21.29,29264.0,20.9971,21.007,20.9872,21.007,29264.0
2018-05-25 11:55:00,21.28,21.28,21.28,21.28,2980.0,20.9971,20.9971,20.9971,20.9971,2980.0
2018-05-25 12:00:00,21.27,21.28,21.26,21.26,65648.0,20.9872,20.9971,20.9774,20.9774,65648.0
2018-05-25 12:05:00,21.26,21.26,21.22,21.22,39172.0,20.9774,20.9774,20.9379,20.9379,39172.0
2018-05-25 12:10:00,21.22,21.24,21.2,21.23,115424.0,20.9379,20.9576,20.9182,20.9478,115424.0
2018-05-25 12:15:00,21.22,21.22,21.21,21.21,44484.0,20.9379,20.9379,20.928,20.928,44484.0
2018-05-25 12:20:00,21.2,21.22,21.17,21.22,64564.0,20.9182,20.9379,20.8886,20.9379,64564.0
2018-05-25 12:25:00,21.23,21.26,21.23,21.25,38080.0,20.9478,20.9774,20.9478,20.9675,38080.0
2018-05-25 12:30:00,21.25,21.25,21.24,21.24,25600.0,20.9675,20.9675,20.9576,20.9576,25600.0
2018-05-25 12:35:00,21.25,21.26,21.25,21.26,49696.0,20.9675,20.9774,20.9675,20.9774,49696.0
2018-05-25 12:40:00,21.26,21.29,21.26,21.26,36924.0,20.9774,21.007,20.9774,20.9774,36924.0
2018-05-25 12:45:00,21.25,21.25,21.25,21.25,17800.0,20.9675,20.9675,20.9675,20.9675,17800.0
2018-05-25 12:50:00,21.23,21.24,21.23,21.24,2400.0,20.9478,20.9576,20.9478,20.9576,2400.0
2018-05-25 12:55:00,21.25,21.27,21.24,21.24,46168.0,20.9675,20.9872,20.9576,20.9576,46168.0
2018-05-25 13:00:00,21.24,21.24,21.24,21.24,9840.0,20.9576,20.9576,20.9576,20.9576,9840.0
2018-05-25 13:05:00,21.25,21.26,21.25,21.26,2000.0,20.9675,20.9774,20.9675,20.9774,2000.0
2018-05-25 13:10:00,21.25,21.27,21.24,21.24,15748.0,20.9675,20.9872,20.9576,20.9576,15748.0
2018-05-25 13:15:00,21.25,21.25,21.25,21.25,1600.0,20.9675,20.9675,20.9675,20.9675,1600.0
2018-05-25 13:20:00,21.24,21.25,21.24,21.24,6200.0,20.9576,20.9675,20.9576,20.9576,6200.0
2018-05-25 13:25:00,21.23,21.24,21.23,21.24,2000.0,20.9478,20.9576,20.9478,20.9576,2000.0
2018-05-25 13:30:00,21.22,21.22,21.18,21.2,46800.0,20.9379,20.9379,20.8984,20.9182,46800.0
2018-05-25 13:35:00,21.21,21.22,21.21,21.22,34000.0,20.928,20.9379,20.928,20.9379,34000.0
2018-05-25 13:40:00,21.22,21.22,21.19,21.21,22560.0,20.9379,20.9379,20.9083,20.928,22560.0
2018-05-25 13:45:00,21.2,21.2,21.19,21.19,2000.0,20.9182,20.9182,20.9083,20.9083,2000.0
2018-05-25 13:50:00,21.2,21.2,21.2,21.2,5200.0,20.9182,20.9182,20.9182,20.9182,5200.0
2018-05-25 13:55:00,21.18,21.18,21.14,21.15,19000.0,20.8984,20.8984,20.859,20.8688,19000.0
2018-05-25 14:00:00,21.14,21.18,21.14,21.17,14256.0,20.859,20.8984,20.859,20.8886,14256.0
2018-05-25 14:05:00,21.19,21.2,21.18,21.18,26192.0,20.9083,20.9182,20.8984,20.8984,26192.0
2018-05-25 14:10:00,21.19,21.2,21.19,21.2,23600.0,20.9083,20.9182,20.9083,20.9182,23600.0
2018-05-25 14:15:00,21.19,21.2,21.19,21.2,6904.0,20.9083,20.9182,20.9083,20.9182,6904.0
2018-05-25 14:20:00,21.2,21.21,21.19,21.2,29200.0,20.9182,20.928,20.9083,20.9182,29200.0
2018-05-25 14:25:00,21.2,21.22,21.2,21.22,3292.0,20.9182,20.9379,20.9182,20.9379,3292.0
2018-05-25 14:30:00,21.22,21.22,21.19,21.19,47920.0,20.9379,20.9379,20.9083,20.9083,47920.0
2018-05-25 14:35:00,21.18,21.18,21.18,21.18,7700.0,20.8984,20.8984,20.8984,20.8984,7700.0
2018-05-25 14:40:00,21.16,21.16,21.13,21.14,114052.0,20.8787,20.8787,20.8491,20.859,114052.0
2018-05-25 14:45:00,21.14,21.15,21.13,21.13,7604.0,20.859,20.8688,20.8491,20.8491,7604.0
2018-05-25 14:50:00,21.14,21.15,21.13,21.13,14800.0,20.859,20.8688,20.8491,20.8491,14800.0
2018-05-25 14:55:00,21.15,21.16,21.15,21.15,48280.0,20.8688,20.8787,20.8688,20.8688,48280.0
2018-05-25 15:00:00,21.15,21.15,21.13,21.14,45224.0,20.8688,20.8688,20.8491,20.859,45224.0
2018-05-25 15:05:00,21.14,21.14,21.14,21.14,3656.0,20.859,20.859,20.859,20.859,3656.0
2018-05-25 15:10:00,21.15,21.16,21.13,21.16,63728.0,20.8688,20.8787,20.8491,20.8787,63728.0
2018-05-25 15:15:00,21.16,21.18,21.16,21.18,38800.0,20.8787,20.8984,20.8787,20.8984,38800.0
2018-05-25 15:20:00,21.18,21.19,21.16,21.17,3400.0,20.8984,20.9083,20.8787,20.8886,3400.0
2018-05-25 15:25:00,21.16,21.2,21.16,21.2,89348.0,20.8787,20.9182,20.8787,20.9182,89348.0
2018-05-25 15:30:00,21.19,21.2,21.18,21.18,27420.0,20.9083,20.9182,20.8984,20.8984,27420.0
2018-05-25 15:35:00,21.19,21.2,21.17,21.18,16152.0,20.9083,20.9182,20.8886,20.8984,16152.0
2018-05-25 15:40:00,21.17,21.17,21.14,21.14,44460.0,20.8886,20.8886,20.859,20.859,44460.0
2018-05-25 15:45:00,21.14,21.16,21.13,21.14,60000.0,20.859,20.8787,20.8491,20.859,60000.0
2018-05-25 15:50:00,21.14,21.2,21.14,21.19,121920.0,20.859,20.9182,20.859,20.9083,121920.0
2018-05-25 15:55:00,21.19,21.2,21.17,21.18,204340.0,20.9083,20.9182,20.8886,20.8984,204340.0
2018-05-29 09:30:00,20.97,21.03,20.89,20.92,393720.0,20.6912,20.7504,20.6123,20.6419,393720.0
2018-05-29 09:35:00,20.92,20.99,20.9,20.95,137640.0,20.6419,20.711,20.6222,20.6715,137640.0
2018-05-29 09:40:00,20.96,21.06,20.92,21.04,103840.0,20.6814,20.78,20.6419,20.7603,103840.0
2018-05-29 09:45:00,21.03,21.09,21.03,21.07,67140.0,20.7504,20.8096,20.7504,20.7899,67140.0
2018-05-29 09:50:00,21.1,21.13,21.08,21.1,143592.0,20.8195,20.8491,20.7998,20.8195,143592.0
2018-05-29 09:55:00,21.11,21.18,21.09,21.15,104696.0,20.8294,20.8984,20.8096,20.8688,104696.0
2018-05-29 10:00:00,21.15,21.18,21.15,21.18,130756.0,20.8688,20.8984,20.8688,20.8984,130756.0
2018-05-29 10:05:00,21.18,21.22,21.17,21.2,123596.0,20.8984,20.9379,20.8886,20.9182,123596.0
2018-05-29 10:10:00,21.2,21.2,21.14,21.14,60188.0,20.9182,20.9182,20.859,20.859,60188.0
2018-05-29 10:15:00,21.14,21.16,21.11,21.12,51836.0,20.859,20.8787,20.8294,20.8392,51836.0
2018-05-29 10:20:00,21.1,21.12,21.07,21.09,18164.0,20.8195,20.8392,20.7899,20.8096,18164.0
2018-05-29 10:25:00,21.09,21.15,21.09,21.12,46888.0,20.8096,20.8688,20.8096,20.8392,46888.0
2018-05-29 10:30:00,21.09,21.09,21.03,21.06,81120.0,20.8096,20.8096,20.7504,20.78,81120.0
2018-05-29 10:35:00,21.06,21.11,21.05,21.11,123512.0,20.78,20.8294,20.7702,20.8294,123512.0
2018-05-29 10:40:00,21.11,21.16,21.1,21.14,33000.0,20.8294,20.8787,20.8195,20.859,33000.0
2018-05-29 10:45:00,21.14,21.17,21.11,21.11,30000.0,20.859,20.8886,20.8294,20.8294,30000.0
2018-05-29 10:50:00,21.17,21.2,21.17,21.19,33052.0,20.8886,20.9182,20.8886,20.9083,33052.0
2018-05-29 10:55:00,21.16,21.16,21.11,21.11,37160.0,20.8787,20.8787,20.8294,20.8294,37160.0
2018-05-29 11:00:00,21.11,21.11,21.04,21.04,64440.0,20.8294,20.8294,20.7603,20.7603,64440.0
2018-05-29 11:05:00,21.03,21.07,21.03,21.04,146984.0,20.7504,20.7899,20.7504,20.7603,146984.0
2018-05-29 11:10:00,21.05,21.11,21.05,21.1,85436.0,20.7702,20.8294,20.7702,20.8195,85436.0
2018-05-29 11:15:00,21.1,21.1,21.05,21.05,37120.0,20.8195,20.8195,20.7702,20.7702,37120.0
2018-05-29 11:20:00,21.06,21.11,21.06,21.1,70680.0,20.78,20.8294,20.78,20.8195,70680.0
2018-05-29 11:25:00,21.07,21.13,21.06,21.1,78544.0,20.7899,20.8491,20.78,20.8195,78544.0
2018-05-29 11:30:00,21.08,21.09,21.04,21.07,41760.0,20.7998,20.8096,20.7603,20.7899,41760.0
2018-05-29 11:35:00,21.04,21.05,21.0,21.01,43156.0,20.7603,20.7702,20.7208,20.7307,43156.0
2018-05-29 11:40:00,21.0,21.0,20.9,20.9,95560.0,20.7208,20.7208,20.6222,20.6222,95560.0
2018-05-29 11:45:00,20.89,20.9,20.84,20.89,163444.0,20.6123,20.6222,20.563,20.6123,163444.0
2018-05-29 11:50:00,20.89,20.92,20.89,20.89,10168.0,20.6123,20.6419,20.6123,20.6123,10168.0
2018-05-29 11:55:00,20.89,20.9,20.88,20.88,22896.0,20.6123,20.6222,20.6024,20.6024,22896.0
2018-05-29 12:00:00,20.85,20.85,20.79,20.81,49224.0,20.5728,20.5728,20.5136,20.5334,49224.0
2018-05-29 12:05:00,20.81,20.83,20.78,20.78,44716.0,20.5334,20.5531,20.5038,20.5038,44716.0
2018-05-29 12:10:00,20.78,20.82,20.74,20.74,161356.0,20.5038,20.5432,20.4643,20.4643,161356.0
2018-05-29 12:15:00,20.74,20.82,20.74,20.81,70564.0,20.4643,20.5432,20.4643,20.5334,70564.0
2018-05-29 12:20:00,20.8,20.85,20.8,20.85,45880.0,20.5235,20.5728,20.5235,20.5728,45880.0
2018-05-29 12:25:00,20.86,20.87,20.83,20.86,27512.0,20.5827,20.5926,20.5531,20.5827,27512.0
2018-05-29 12:30:00,20.86,20.92,20.86,20.92,21120.0,20.5827,20.6419,20.5827,20.6419,21120.0
2018-05-29 12:35:00,20.92,20.95,20.91,20.91,123068.0,20.6419,20.6715,20.632,20.632,123068.0
2018-05-29 12:40:00,20.92,20.97,20.91,20.92,67848.0,20.6419,20.6912,20.632,20.6419,67848.0
2018-05-29 12:45:00,20.93,20.94,20.92,20.94,46376.0,20.6518,20.6616,20.6419,20.6616,46376.0
2018-05-29 12:50:00,20.97,20.99,20.96,20.99,100120.0,20.6912,20.711,20.6814,20.711,100120.0
2018-05-29 12:55:00,20.99,20.99,20.97,20.99,15816.0,20.711,20.711,20.6912,20.711,15816.0
2018-05-29 13:00:00,20.99,20.99,20.92,20.92,17200.0,20.711,20.711,20.6419,20.6419,17200.0
2018-05-29 13:05:00,20.89,20.9,20.88,20.88,50300.0,20.6123,20.6222,20.6024,20.6024,50300.0
2018-05-29 13:10:00,20.9,20.92,20.88,20.9,47300.0,20.6222,20.6419,20.6024,20.6222,47300.0
2018-05-29 13:15:00,20.89,20.93,20.86,20.92,43712.0,20.6123,20.6518,20.5827,20.6419,43712.0
2018-05-29 13:20:00,20.91,20.95,20.91,20.92,23200.0,20.632,20.6715,20.632,20.6419,23200.0
2018-05-29 13:25:00,20.92,20.95,20.91,20.92,21132.0,20.6419,20.6715,20.632,20.6419,21132.0
2018-05-29 13:30:00,20.91,20.91,20.85,20.85,77804.0,20.632,20.632,20.5728,20.5728,77804.0
2018-05-29 13:35:00,20.87,20.87,20.85,20.85,47084.0,20.5926,20.5926,20.5728,20.5728,47084.0
2018-05-29 13:40:00,20.86,20.91,20.85,20.86,89400.0,20.5827,20.632,20.5728,20.5827,89400.0
2018-05-29 13:45:00,20.87,20.96,20.87,20.94,53324.0,20.5926,20.6814,20.5926,20.6616,53324.0
2018-05-29 13:50:00,20.94,20.96,20.91,20.94,59440.0,20.6616,20.6814,20.632,20.6616,59440.0
2018-05-29 13:55:00,20.93,20.94,20.9,20.9,21200.0,20.6518,20.6616,20.6222,20.6222,21200.0
2018-05-29 14:00:00,20.9,20.9,20.8,20.8,87592.0,20.6222,20.6222,20.5235,20.5235,87592.0
2018-05-29 14:05:00,20.83,20.86,20.82,20.86,31708.0,20.5531,20.5827,20.5432,20.5827,31708.0
2018-05-29 14:10:00,20.84,20.86,20.82,20.86,24960.0,20.563,20.5827,20.5432,20.5827,24960.0
2018-05-29 14:15:00,20.85,20.86,20.83,20.84,34268.0,20.5728,20.5827,20.5531,20.563,34268.0
2018-05-29 14:20:00,20.83,20.86,20.8,20.86,92420.0,20.5531,20.5827,20.5235,20.5827,92420.0
2018-05-29 14:25:00,20.87,20.93,20.84,20.93,77380.0,20.5926,20.6518,20.563,20.6518,77380.0
2018-05-29 14:30:00,20.91,20.94,20.91,20.93,20660.0,20.632,20.6616,20.632,20.6518,20660.0
2018-05-29 14:35:00,20.94,20.95,20.89,20.89,35700.0,20.6616,20.6715,20.6123,20.6123,35700.0
2018-05-29 14:40:00,20.9,20.92,20.8,20.81,132548.0,20.6222,20.6419,20.5235,20.5334,132548.0
2018-05-29 14:45:00,20.8,20.86,20.79,20.83,40132.0,20.5235,20.5827,20.5136,20.5531,40132.0
2018-05-29 14:50:00,20.81,20.81,20.78,20.79,60200.0,20.5334,20.5334,20.5038,20.5136,60200.0
2018-05-29 14:55:00,20.78,20.82,20.77,20.82,38168.0,20.5038,20.5432,20.4939,20.5432,38168.0
2018-05-29 15:00:00,20.79,20.84,20.77,20.81,86524.0,20.5136,20.563,20.4939,20.5334,86524.0
2018-05-29 15:05:00,20.8,20.83,20.77,20.8,46000.0,20.5235,20.5531,20.4939,20.5235,46000.0
2018-05-29 15:10:00,20.8,20.82,20.79,20.79,41600.0,20.5235,20.5432,20.5136,20.5136,41600.0
2018-05-29 15:15:00,20.79,20.81,20.77,20.77,50412.0,20.5136,20.5334,20.4939,20.4939,50412.0
2018-05-29 15:20:00,20.77,20.79,20.75,20.79,22328.0,20.4939,20.5136,20.4742,20.5136,22328.0
2018-05-29 15:25:00,20.8,20.82,20.78,20.82,39052.0,20.5235,20.5432,20.5038,20.5432,39052.0
2018-05-29 15:30:00,20.81,20.87,20.8,20.86,100912.0,20.5334,20.5926,20.5235,20.5827,100912.0
2018-05-29 15:35:00,20.86,20.92,20.86,20.91,118396.0,20.5827,20.6419,20.5827,20.632,118396.0
2018-05-29 15:40:00,20.91,20.95,20.9,20.95,123272.0,20.632,20.6715,20.6222,20.6715,123272.0
2018-05-29 15:45:00,20.96,20.99,20.96,20.98,142468.0,20.6814,20.711,20.6814,20.7011,142468.0
2018-05-29 15:50:00,20.99,21.02,20.98,21.0,171568.0,20.711,20.7406,20.7011,20.7208,171568.0
2018-05-29 15:55:00,21.0,21.01,20.97,20.98,180968.0,20.7208,20.7307,20.6912,20.7011,180968.0
2018-05-30 09:30:00,21.14,21.17,21.11,21.14,105764.0,20.859,20.8886,20.8294,20.859,105764.0
2018-05-30 09:35:00,21.16,21.18,21.14,21.15,33616.0,20.8787,20.8984,20.859,20.8688,33616.0
2018-05-30 09:40:00,21.16,21.16,21.1,21.15,110336.0,20.8787,20.8787,20.8195,20.8688,110336.0
2018-05-30 09:45:00,21.15,21.22,21.14,21.17,63608.0,20.8688,20.9379,20.859,20.8886,63608.0
2018-05-30 09:50:00,21.17,21.19,21.08,21.1,125552.0,20.8886,20.9083,20.7998,20.8195,125552.0
2018-05-30 09:55:00,21.09,21.11,21.08,21.09,64800.0,20.8096,20.8294,20.7998,20.8096,64800.0
2018-05-30 10:00:00,21.1,21.1,21.04,21.1,106056.0,20.8195,20.8195,20.7603,20.8195,106056.0
2018-05-30 10:05:00,21.11,21.14,21.09,21.14,91052.0,20.8294,20.859,20.8096,20.859,91052.0
2018-05-30 10:10:00,21.14,21.18,21.13,21.17,30800.0,20.859,20.8984,20.8491,20.8886,30800.0
2018-05-30 10:15:00,21.17,21.18,21.13,21.13,41388.0,20.8886,20.8984,20.8491,20.8491,41388.0
2018-05-30 10:20:00,21.14,21.15,21.1,21.11,77816.0,20.859,20.8688,20.8195,20.8294,77816.0
2018-05-30 10:25:00,21.11,21.13,21.08,21.13,19680.0,20.8294,20.8491,20.7998,20.8491,19680.0
2018-05-30 10:30:00,21.14,21.18,21.14,21.18,32400.0,20.859,20.8984,20.859,20.8984,32400.0
2018-05-30 10:35:00,21.18,21.19,21.15,21.15,80400.0,20.8984,20.9083,20.8688,20.8688,80400.0
2018-05-30 10:40:00,21.16,21.25,21.15,21.25,98096.0,20.8787,20.9675,20.8688,20.9675,98096.0
2018-05-30 10:45:00,21.25,21.27,21.24,21.24,47432.0,20.9675,20.9872,20.9576,20.9576,47432.0
2018-05-30 10:50:00,21.24,21.26,21.24,21.24,29440.0,20.9576,20.9774,20.9576,20.9576,29440.0
2018-05-30 10:55:00,21.24,21.26,21.24,21.25,27916.0,20.9576,20.9774,20.9576,20.9675,27916.0
2018-05-30 11:00:00,21.26,21.28,21.25,21.25,85236.0,20.9774,20.9971,20.9675,20.9675,85236.0
2018-05-30 11:05:00,21.24,21.24,21.22,21.23,18912.0,20.9576,20.9576,20.9379,20.9478,18912.0
2018-05-30 11:10:00,21.23,21.27,21.23,21.26,33792.0,20.9478,20.9872,20.9478,20.9774,33792.0
2018-05-30 11:15:00,21.26,21.26,21.24,21.24,36872.0,20.9774,20.9774,20.9576,20.9576,36872.0
2018-05-30 11:20:00,21.24,21.26,21.24,21.26,24400.0,20.9576,20.9774,20.9576,20.9774,24400.0
2018-05-30 11:25:00,21.27,21.29,21.27,21.27,64212.0,20.9872,21.007,20.9872,20.9872,64212.0
2018-05-30 11:30:00,21.25,21.31,21.25,21.3,41296.0,20.9675,21.0267,20.9675,21.0168,41296.0
2018-05-30 11:35:00,21.3,21.31,21.3,21.3,15400.0,21.0168,21.0267,21.0168,21.0168,15400.0
2018-05-30 11:40:00,21.3,21.3,21.25,21.26,50520.0,21.0168,21.0168,20.9675,20.9774,50520.0
2018-05-30 11:45:00,21.27,21.28,21.25,21.28,44508.0,20.9872,20.9971,20.9675,20.9971,44508.0
2018-05-30 11:50:00,21.28,21.29,21.26,21.29,24400.0,20.9971,21.007,20.9774,21.007,24400.0
2018-05-30 11:55:00,21.29,21.34,21.28,21.31,296848.0,21.007,21.0563,20.9971,21.0267,296848.0
2018-05-30 12:00:00,21.32,21.34,21.32,21.32,32800.0,21.0366,21.0563,21.0366,21.0366,32800.0
2018-05-30 12:05:00,21.33,21.33,21.31,21.31,85708.0,21.0464,21.0464,21.0267,21.0267,85708.0
2018-05-30 12:10:00,21.31,21.32,21.3,21.32,40308.0,21.0267,21.0366,21.0168,21.0366,40308.0
2018-05-30 12:15:00,21.32,21.32,21.32,21.32,1200.0,21.0366,21.0366,21.0366,21.0366,1200.0
2018-05-30 12:20:00,21.33,21.35,21.33,21.34,12040.0,21.0464,21.0662,21.0464,21.0563,12040.0
2018-05-30 12:25:00,21.34,21.36,21.32,21.33,60288.0,21.0563,21.076,21.0366,21.0464,60288.0
2018-05-30 12:30:00,21.33,21.33,21.31,21.33,33572.0,21.0464,21.0464,21.0267,21.0464,33572.0
2018-05-30 12:35:00,21.33,21.33,21.29,21.29,23924.0,21.0464,21.0464,21.007,21.007,23924.0
2018-05-30 12:40:00,21.29,21.3,21.25,21.25,61856.0,21.007,21.0168,20.9675,20.9675,61856.0
2018-05-30 12:45:00,21.24,21.25,21.23,21.24,26036.0,20.9576,20.9675,20.9478,20.9576,26036.0
2018-05-30 12:50:00,21.25,21.25,21.24,21.25,16480.0,20.9675,20.9675,20.9576,20.9675,16480.0
2018-05-30 12:55:00,21.25,21.27,21.24,21.25,18784.0,20.9675,20.9872,20.9576,20.9675,18784.0
2018-05-30 13:00:00,21.24,21.24,21.21,21.24,73712.0,20.9576,20.9576,20.928,20.9576,73712.0
2018-05-30 13:05:00,21.23,21.25,21.23,21.25,58308.0,20.9478,20.9675,20.9478,20.9675,58308.0
2018-05-30 13:10:00,21.25,21.27,21.23,21.27,227708.0,20.9675,20.9872,20.9478,20.9872,227708.0
2018-05-30 13:15:00,21.28,21.32,21.28,21.31,68220.0,20.9971,21.0366,20.9971,21.0267,68220.0
2018-05-30 13:20:00,21.32,21.32,21.29,21.3,25200.0,21.0366,21.0366,21.007,21.0168,25200.0
2018-05-30 13:25:00,21.31,21.32,21.3,21.3,46864.0,21.0267,21.0366,21.0168,21.0168,46864.0
2018-05-30 13:30:00,21.3,21.3,21.29,21.3,17220.0,21.0168,21.0168,21.007,21.0168,17220.0
2018-05-30 13:35:00,21.3,21.31,21.28,21.3,14640.0,21.0168,21.0267,20.9971,21.0168,14640.0
2018-05-30 13:40:00,21.31,21.31,21.3,21.3,8400.0,21.0267,21.0267,21.0168,21.0168,8400.0
2018-05-30 13:45:00,21.29,21.3,21.29,21.3,6396.0,21.007,21.0168,21.007,21.0168,6396.0
2018-05-30 13:50:00,21.31,21.33,21.27,21.27,44580.0,21.0267,21.0464,20.9872,20.9872,44580.0
2018-05-30 13:55:00,21.28,21.28,21.27,21.27,14432.0,20.9971,20.9971,20.9872,20.9872,14432.0
2018-05-30 14:00:00,21.29,21.29,21.29,21.29,15400.0,21.007,21.007,21.007,21.007,15400.0
2018-05-30 14:05:00,21.3,21.32,21.29,21.31,22168.0,21.0168,21.0366,21.007,21.0267,22168.0
2018-05-30 14:10:00,21.31,21.32,21.31,21.31,6800.0,21.0267,21.0366,21.0267,21.0267,6800.0
2018-05-30 14:15:00,21.31,21.31,21.28,21.28,48200.0,21.0267,21.0267,20.9971,20.9971,48200.0
2018-05-30 14:20:00,21.31,21.31,21.29,21.29,14280.0,21.0267,21.0267,21.007,21.007,14280.0
2018-05-30 14:25:00,21.28,21.31,21.28,21.3,20832.0,20.9971,21.0267,20.9971,21.0168,20832.0
2018-05-30 14:30:00,21.3,21.33,21.3,21.33,51688.0,21.0168,21.0464,21.0168,21.0464,51688.0
2018-05-30 14:35:00,21.33,21.33,21.32,21.32,13000.0,21.0464,21.0464,21.0366,21.0366,13000.0
2018-05-30 14:40:00,21.33,21.33,21.31,21.31,18000.0,21.0464,21.0464,21.0267,21.0267,18000.0
2018-05-30 14:45:00,21.31,21.32,21.31,21.32,28400.0,21.0267,21.0366,21.0267,21.0366,28400.0
2018-05-30 14:50:00,21.32,21.34,21.32,21.32,12624.0,21.0366,21.0563,21.0366,21.0366,12624.0
2018-05-30 14:55:00,21.32,21.32,21.31,21.31,18592.0,21.0366,21.0366,21.0267,21.0267,18592.0
2018-05-30 15:00:00,21.32,21.34,21.32,21.33,17036.0,21.0366,21.0563,21.0366,21.0464,17036.0
2018-05-30 15:05:00,21.32,21.33,21.3,21.3,35412.0,21.0366,21.0464,21.0168,21.0168,35412.0
2018-05-30 15:10:00,21.3,21.3,21.3,21.3,15800.0,21.0168,21.0168,21.0168,21.0168,15800.0
2018-05-30 15:15:00,21.29,21.32,21.29,21.31,10800.0,21.007,21.0366,21.007,21.0267,10800.0
2018-05-30 15:20:00,21.31,21.31,21.29,21.29,17388.0,21.0267,21.0267,21.007,21.007,17388.0
2018-05-30 15:25:00,21.29,21.3,21.29,21.29,11200.0,21.007,21.0168,21.007,21.007,11200.0
2018-05-30 15:30:00,21.29,21.3,21.27,21.3,48328.0,21.007,21.0168,20.9872,21.0168,48328.0
2018-05-30 15:35:00,21.3,21.3,21.28,21.28,51784.0,21.0168,21.0168,20.9971,20.9971,51784.0
2018-05-30 15:40:00,21.27,21.3,21.26,21.29,69528.0,20.9872,21.0168,20.9774,21.007,69528.0
2018-05-30 15:45:00,21.29,21.29,21.26,21.28,88748.0,21.007,21.007,20.9774,20.9971,88748.0
2018-05-30 15:50:00,21.28,21.31,21.28,21.3,139492.0,20.9971,21.0267,20.9971,21.0168,139492.0
2018-05-30 15:55:00,21.3,21.31,21.28,21.28,177908.0,21.0168,21.0267,20.9971,20.9971,177908.0
2018-05-31 09:30:00,21.26,21.32,21.23,21.29,370632.0,20.9774,21.0366,20.9478,21.007,370632.0
2018-05-31 09:35:00,21.29,21.36,21.25,21.35,274892.0,21.007,21.076,20.9675,21.0662,274892.0
2018-05-31 09:40:00,21.35,21.39,21.3,21.3,98420.0,21.0662,21.1056,21.0168,21.0168,98420.0
2018-05-31 09:45:00,21.29,21.36,21.29,21.3,154892.0,21.007,21.076,21.007,21.0168,154892.0
2018-05-31 09:50:00,21.31,21.37,21.3,21.37,106952.0,21.0267,21.0859,21.0168,21.0859,106952.0
2018-05-31 09:55:00,21.37,21.38,21.34,21.35,45556.0,21.0859,21.0958,21.0563,21.0662,45556.0
2018-05-31 10:00:00,21.36,21.38,21.34,21.34,84592.0,21.076,21.0958,21.0563,21.0563,84592.0
2018-05-31 10:05:00,21.35,21.35,21.3,21.32,91200.0,21.0662,21.0662,21.0168,21.0366,91200.0
2018-05-31 10:10:00,21.32,21.35,21.3,21.35,71064.0,21.0366,21.0662,21.0168,21.0662,71064.0
2018-05-31 10:15:00,21.36,21.36,21.32,21.32,56100.0,21.076,21.076,21.0366,21.0366,56100.0
2018-05-31 10:20:00,21.33,21.35,21.3,21.31,74864.0,21.0464,21.0662,21.0168,21.0267,74864.0
2018-05-31 10:25:00,21.31,21.34,21.29,21.33,83412.0,21.0267,21.0563,21.007,21.0464,83412.0
2018-05-31 10:30:00,21.32,21.37,21.31,21.35,78296.0,21.0366,21.0859,21.0267,21.0662,78296.0
2018-05-31 10:35:00,21.35,21.35,21.3,21.31,64252.0,21.0662,21.0662,21.0168,21.0267,64252.0
2018-05-31 10:40:00,21.32,21.33,21.29,21.29,145132.0,21.0366,21.0464,21.007,21.007,145132.0
2018-05-31 10:45:00,21.29,21.31,21.17,21.17,105048.0,21.007,21.0267,20.8886,20.8886,105048.0
2018-05-31 10:50:00,21.16,21.21,21.15,21.2,145016.0,20.8787,20.928,20.8688,20.9182,145016.0
2018-05-31 10:55:00,21.21,21.23,21.2,21.23,51308.0,20.928,20.9478,20.9182,20.9478,51308.0
2018-05-31 11:00:00,21.21,21.25,21.19,21.25,120288.0,20.928,20.9675,20.9083,20.9675,120288.0
2018-05-31 11:05:00,21.26,21.27,21.25,21.25,49728.0,20.9774,20.9872,20.9675,20.9675,49728.0
2018-05-31 11:10:00,21.25,21.26,21.24,21.24,57080.0,20.9675,20.9774,20.9576,20.9576,57080.0
2018-05-31 11:15:00,21.23,21.25,21.19,21.21,32400.0,20.9478,20.9675,20.9083,20.928,32400.0
2018-05-31 11:20:00,21.21,21.25,21.21,21.25,37000.0,20.928,20.9675,20.928,20.9675,37000.0
2018-05-31 11:25:00,21.26,21.35,21.26,21.35,106948.0,20.9774,21.0662,20.9774,21.0662,106948.0
2018-05-31 11:30:00,21.35,21.35,21.31,21.31,59676.0,21.0662,21.0662,21.0267,21.0267,59676.0
2018-05-31 11:35:00,21.32,21.45,21.31,21.43,231612.0,21.0366,21.1648,21.0267,21.1451,231612.0
2018-05-31 11:40:00,21.43,21.53,21.43,21.52,337908.0,21.1451,21.2438,21.1451,21.2339,337908.0
2018-05-31 11:45:00,21.52,21.52,21.49,21.5,183380.0,21.2339,21.2339,21.2043,21.2142,183380.0
2018-05-31 11:50:00,21.5,21.51,21.47,21.49,23876.0,21.2142,21.2241,21.1846,21.2043,23876.0
2018-05-31 11:55:00,21.49,21.5,21.45,21.46,62000.0,21.2043,21.2142,21.1648,21.1747,62000.0
2018-05-31 12:00:00,21.45,21.45,21.42,21.43,19948.0,21.1648,21.1648,21.1352,21.1451,19948.0
2018-05-31 12:05:00,21.43,21.46,21.38,21.39,62100.0,21.1451,21.1747,21.0958,21.1056,62100.0
2018-05-31 12:10:00,21.4,21.41,21.39,21.41,19060.0,21.1155,21.1254,21.1056,21.1254,19060.0
2018-05-31 12:15:00,21.41,21.43,21.4,21.43,66200.0,21.1254,21.1451,21.1155,21.1451,66200.0
2018-05-31 12:20:00,21.43,21.44,21.42,21.43,54200.0,21.1451,21.155,21.1352,21.1451,54200.0
2018-05-31 12:25:00,21.42,21.42,21.35,21.37,64576.0,21.1352,21.1352,21.0662,21.0859,64576.0
2018-05-31 12:30:00,21.36,21.36,21.34,21.34,31696.0,21.076,21.076,21.0563,21.0563,31696.0
2018-05-31 12:35:00,21.34,21.36,21.34,21.35,104700.0,21.0563,21.076,21.0563,21.0662,104700.0
2018-05-31 12:40:00,21.34,21.38,21.32,21.37,144400.0,21.0563,21.0958,21.0366,21.0859,144400.0
2018-05-31 12:45:00,21.38,21.41,21.37,21.41,87852.0,21.0958,21.1254,21.0859,21.1254,87852.0
2018-05-31 12:50:00,21.41,21.41,21.4,21.4,13360.0,21.1254,21.1254,21.1155,21.1155,13360.0
2018-05-31 12:55:00,21.41,21.41,21.39,21.41,9600.0,21.1254,21.1254,21.1056,21.1254,9600.0
2018-05-31 13:00:00,21.38,21.39,21.36,21.36,62880.0,21.0958,21.1056,21.076,21.076,62880.0
2018-05-31 13:05:00,21.36,21.38,21.36,21.37,17356.0,21.076,21.0958,21.076,21.0859,17356.0
2018-05-31 13:10:00,21.36,21.36,21.34,21.35,27520.0,21.076,21.076,21.0563,21.0662,27520.0
2018-05-31 13:15:00,21.36,21.39,21.36,21.39,27944.0,21.076,21.1056,21.076,21.1056,27944.0
2018-05-31 13:20:00,21.38,21.39,21.38,21.38,41600.0,21.0958,21.1056,21.0958,21.0958,41600.0
2018-05-31 13:25:00,21.36,21.37,21.35,21.37,23172.0,21.076,21.0859,21.0662,21.0859,23172.0
2018-05-31 13:30:00,21.36,21.37,21.32,21.32,28048.0,21.076,21.0859,21.0366,21.0366,28048.0
2018-05-31 13:35:00,21.32,21.35,21.3,21.35,65660.0,21.0366,21.0662,21.0168,21.0662,65660.0
2018-05-31 13:40:00,21.35,21.36,21.34,21.34,34844.0,21.0662,21.076,21.0563,21.0563,34844.0
2018-05-31 13:45:00,21.36,21.37,21.34,21.34,52212.0,21.076,21.0859,21.0563,21.0563,52212.0
2018-05-31 13:50:00,21.33,21.33,21.3,21.31,60684.0,21.0464,21.0464,21.0168,21.0267,60684.0
2018-05-31 13:55:00,21.3,21.3,21.22,21.22,83044.0,21.0168,21.0168,20.9379,20.9379,83044.0
2018-05-31 14:00:00,21.22,21.22,21.16,21.21,103832.0,20.9379,20.9379,20.8787,20.928,103832.0
2018-05-31 14:05:00,21.21,21.24,21.21,21.21,37176.0,20.928,20.9576,20.928,20.928,37176.0
2018-05-31 14:10:00,21.21,21.24,21.2,21.24,43880.0,20.928,20.9576,20.9182,20.9576,43880.0
2018-05-31 14:15:00,21.23,21.28,21.23,21.26,105568.0,20.9478,20.9971,20.9478,20.9774,105568.0
2018-05-31 14:20:00,21.27,21.29,21.27,21.29,19596.0,20.9872,21.007,20.9872,21.007,19596.0
2018-05-31 14:25:00,21.28,21.29,21.25,21.26,35720.0,20.9971,21.007,20.9675,20.9774,35720.0
2018-05-31 14:30:00,21.22,21.25,21.22,21.24,67448.0,20.9379,20.9675,20.9379,20.9576,67448.0
2018-05-31 14:35:00,21.22,21.23,21.21,21.22,48348.0,20.9379,20.9478,20.928,20.9379,48348.0
2018-05-31 14:40:00,21.22,21.25,21.21,21.25,39312.0,20.9379,20.9675,20.928,20.9675,39312.0
2018-05-31 14:45:00,21.25,21.25,21.23,21.23,23076.0,20.9675,20.9675,20.9478,20.9478,23076.0
2018-05-31 14:50:00,21.23,21.27,21.23,21.27,26252.0,20.9478,20.9872,20.9478,20.9872,26252.0
2018-05-31 14:55:00,21.27,21.27,21.24,21.25,33380.0,20.9872,20.9872,20.9576,20.9675,33380.0
2018-05-31 15:00:00,21.27,21.28,21.22,21.22,114036.0,20.9872,20.9971,20.9379,20.9379,114036.0
2018-05-31 15:05:00,21.25,21.3,21.24,21.29,69680.0,20.9675,21.0168,20.9576,21.007,69680.0
2018-05-31 15:10:00,21.28,21.3,21.27,21.3,39200.0,20.9971,21.0168,20.9872,21.0168,39200.0
2018-05-31 15:15:00,21.3,21.31,21.28,21.29,41568.0,21.0168,21.0267,20.9971,21.007,41568.0
2018-05-31 15:20:00,21.3,21.31,21.27,21.28,46952.0,21.0168,21.0267,20.9872,20.9971,46952.0
2018-05-31 15:25:00,21.27,21.29,21.27,21.29,34200.0,20.9872,21.007,20.9872,21.007,34200.0
2018-05-31 15:30:00,21.29,21.29,21.25,21.25,36436.0,21.007,21.007,20.9675,20.9675,36436.0
2018-05-31 15:35:00,21.3,21.3,21.28,21.29,14056.0,21.0168,21.0168,20.9971,21.007,14056.0
2018-05-31 15:40:00,21.29,21.29,21.25,21.26,23772.0,21.007,21.007,20.9675,20.9774,23772.0
2018-05-31 15:45:00,21.26,21.29,21.25,21.28,102628.0,20.9774,21.007,20.9675,20.9971,102628.0
2018-05-31 15:50:00,21.27,21.27,21.2,21.22,81304.0,20.9872,20.9872,20.9182,20.9379,81304.0
2018-05-31 15:55:00,21.22,21.27,21.21,21.24,404552.0,20.9379,20.9872,20.928,20.9576,404552.0
2018-06-01 09:30:00,21.46,21.5,21.45,21.5,184724.0,21.1747,21.2142,21.1648,21.2142,184724.0
2018-06-01 09:35:00,21.5,21.59,21.5,21.55,141440.0,21.2142,21.303,21.2142,21.2635,141440.0
2018-06-01 09:40:00,21.56,21.6,21.56,21.56,81200.0,21.2734,21.3129,21.2734,21.2734,81200.0
2018-06-01 09:45:00,21.57,21.6,21.56,21.56,45120.0,21.2833,21.3129,21.2734,21.2734,45120.0
2018-06-01 09:50:00,21.56,21.59,21.56,21.59,62480.0,21.2734,21.303,21.2734,21.303,62480.0
2018-06-01 09:55:00,21.6,21.62,21.6,21.6,94624.0,21.3129,21.3326,21.3129,21.3129,94624.0
2018-06-01 10:00:00,21.6,21.61,21.6,21.61,46000.0,21.3129,21.3227,21.3129,21.3227,46000.0
2018-06-01 10:05:00,21.63,21.63,21.59,21.59,130988.0,21.3425,21.3425,21.303,21.303,130988.0
2018-06-01 10:10:00,21.6,21.62,21.6,21.61,80624.0,21.3129,21.3326,21.3129,21.3227,80624.0
2018-06-01 10:15:00,21.59,21.62,21.52,21.61,162756.0,21.303,21.3326,21.2339,21.3227,162756.0
2018-06-01 10:20:00,21.61,21.76,21.61,21.73,421688.0,21.3227,21.4707,21.3227,21.4411,421688.0
2018-06-01 10:25:00,21.73,21.74,21.7,21.7,47592.0,21.4411,21.451,21.4115,21.4115,47592.0
2018-06-01 10:30:00,21.72,21.73,21.67,21.7,65800.0,21.4313,21.4411,21.3819,21.4115,65800.0
2018-06-01 10:35:00,21.7,21.73,21.69,21.72,15520.0,21.4115,21.4411,21.4017,21.4313,15520.0
2018-06-01 10:40:00,21.71,21.72,21.68,21.68,94172.0,21.4214,21.4313,21.3918,21.3918,94172.0
2018-06-01 10:45:00,21.71,21.75,21.7,21.75,94824.0,21.4214,21.4609,21.4115,21.4609,94824.0
2018-06-01 10:50:00,21.76,21.8,21.76,21.8,102136.0,21.4707,21.5102,21.4707,21.5102,102136.0
2018-06-01 10:55:00,21.79,21.83,21.79,21.8,37620.0,21.5003,21.5398,21.5003,21.5102,37620.0
2018-06-01 11:00:00,21.81,21.84,21.81,21.84,33500.0,21.5201,21.5497,21.5201,21.5497,33500.0
2018-06-01 11:05:00,21.83,21.83,21.8,21.8,30184.0,21.5398,21.5398,21.5102,21.5102,30184.0
2018-06-01 11:10:00,21.8,21.83,21.79,21.79,37172.0,21.5102,21.5398,21.5003,21.5003,37172.0
2018-06-01 11:15:00,21.8,21.82,21.79,21.81,38704.0,21.5102,21.5299,21.5003,21.5201,38704.0
2018-06-01 11:20:00,21.81,21.83,21.8,21.8,26484.0,21.5201,21.5398,21.5102,21.5102,26484.0
2018-06-01 11:25:00,21.81,21.84,21.8,21.8,82688.0,21.5201,21.5497,21.5102,21.5102,82688.0
2018-06-01 11:30:00,21.8,21.84,21.8,21.83,41200.0,21.5102,21.5497,21.5102,21.5398,41200.0
2018-06-01 11:35:00,21.83,21.86,21.83,21.86,76536.0,21.5398,21.5694,21.5398,21.5694,76536.0
2018-06-01 11:40:00,21.86,21.86,21.85,21.85,17368.0,21.5694,21.5694,21.5595,21.5595,17368.0
2018-06-01 11:45:00,21.86,21.88,21.85,21.86,37576.0,21.5694,21.5891,21.5595,21.5694,37576.0
2018-06-01 11:50:00,21.86,21.89,21.86,21.86,46908.0,21.5694,21.599,21.5694,21.5694,46908.0
2018-06-01 11:55:00,21.87,21.89,21.87,21.87,9600.0,21.5793,21.599,21.5793,21.5793,9600.0
2018-06-01 12:00:00,21.87,21.88,21.87,21.87,16300.0,21.5793,21.5891,21.5793,21.5793,16300.0
2018-06-01 12:05:00,21.88,21.89,21.86,21.87,10880.0,21.5891,21.599,21.5694,21.5793,10880.0
2018-06-01 12:10:00,21.88,21.89,21.88,21.89,4468.0,21.5891,21.599,21.5891,21.599,4468.0
2018-06-01 12:15:00,21.89,21.91,21.89,21.89,16160.0,21.599,21.6187,21.599,21.599,16160.0
2018-06-01 12:20:00,21.89,21.89,21.88,21.88,53544.0,21.599,21.599,21.5891,21.5891,53544.0
2018-06-01 12:25:00,21.88,21.88,21.87,21.88,8860.0,21.5891,21.5891,21.5793,21.5891,8860.0
2018-06-01 12:30:00,21.88,21.89,21.87,21.89,48956.0,21.5891,21.599,21.5793,21.599,48956.0
2018-06-01 12:35:00,21.89,21.89,21.88,21.89,52880.0,21.599,21.599,21.5891,21.599,52880.0
2018-06-01 12:40:00,21.89,21.9,21.88,21.89,53408.0,21.599,21.6089,21.5891,21.599,53408.0
2018-06-01 12:45:00,21.89,21.9,21.88,21.88,46680.0,21.599,21.6089,21.5891,21.5891,46680.0
2018-06-01 12:50:00,21.87,21.88,21.87,21.87,11800.0,21.5793,21.5891,21.5793,21.5793,11800.0
2018-06-01 12:55:00,21.88,21.89,21.86,21.88,45496.0,21.5891,21.599,21.5694,21.5891,45496.0
2018-06-01 13:00:00,21.87,21.92,21.87,21.92,73652.0,21.5793,21.6286,21.5793,21.6286,73652.0
2018-06-01 13:05:00,21.91,21.93,21.9,21.93,35316.0,21.6187,21.6385,21.6089,21.6385,35316.0
2018-06-01 13:10:00,21.92,21.92,21.91,21.92,12280.0,21.6286,21.6286,21.6187,21.6286,12280.0
2018-06-01 13:15:00,21.93,21.93,21.92,21.93,30696.0,21.6385,21.6385,21.6286,21.6385,30696.0
2018-06-01 13:20:00,21.91,21.93,21.91,21.93,40440.0,21.6187,21.6385,21.6187,21.6385,40440.0
2018-06-01 13:25:00,21.92,21.94,21.92,21.93,16984.0,21.6286,21.6483,21.6286,21.6385,16984.0
2018-06-01 13:30:00,21.93,21.93,21.91,21.91,8460.0,21.6385,21.6385,21.6187,21.6187,8460.0
2018-06-01 13:35:00,21.91,21.92,21.91,21.91,11940.0,21.6187,21.6286,21.6187,21.6187,11940.0
2018-06-01 13:40:00,21.9,21.92,21.9,21.91,8288.0,21.6089,21.6286,21.6089,21.6187,8288.0
2018-06-01 13:45:00,21.91,21.93,21.91,21.91,25200.0,21.6187,21.6385,21.6187,21.6187,25200.0
2018-06-01 13:50:00,21.91,21.92,21.91,21.91,6800.0,21.6187,21.6286,21.6187,21.6187,6800.0
2018-06-01 13:55:00,21.91,21.91,21.9,21.9,20020.0,21.6187,21.6187,21.6089,21.6089,20020.0
2018-06-01 14:00:00,21.91,21.92,21.9,21.9,8000.0,21.6187,21.6286,21.6089,21.6089,8000.0
2018-06-01 14:05:00,21.88,21.88,21.84,21.85,51548.0,21.5891,21.5891,21.5497,21.5595,51548.0
2018-06-01 14:10:00,21.84,21.86,21.83,21.86,31660.0,21.5497,21.5694,21.5398,21.5694,31660.0
2018-06-01 14:15:00,21.86,21.87,21.85,21.86,34736.0,21.5694,21.5793,21.5595,21.5694,34736.0
2018-06-01 14:20:00,21.86,21.9,21.86,21.9,33692.0,21.5694,21.6089,21.5694,21.6089,33692.0
2018-06-01 14:25:00,21.9,21.9,21.88,21.89,11600.0,21.6089,21.6089,21.5891,21.599,11600.0
2018-06-01 14:30:00,21.9,21.9,21.86,21.87,33060.0,21.6089,21.6089,21.5694,21.5793,33060.0
2018-06-01 14:35:00,21.87,21.88,21.86,21.86,8504.0,21.5793,21.5891,21.5694,21.5694,8504.0
2018-06-01 14:40:00,21.88,21.89,21.85,21.86,67084.0,21.5891,21.599,21.5595,21.5694,67084.0
2018-06-01 14:45:00,21.88,21.89,21.87,21.88,15736.0,21.5891,21.599,21.5793,21.5891,15736.0
2018-06-01 14:50:00,21.88,21.88,21.88,21.88,800.0,21.5891,21.5891,21.5891,21.5891,800.0
2018-06-01 14:55:00,21.88,21.9,21.88,21.88,8000.0,21.5891,21.6089,21.5891,21.5891,8000.0
2018-06-01 15:00:00,21.87,21.87,21.86,21.86,25800.0,21.5793,21.5793,21.5694,21.5694,25800.0
2018-06-01 15:05:00,21.85,21.85,21.82,21.84,16400.0,21.5595,21.5595,21.5299,21.5497,16400.0
2018-06-01 15:10:00,21.83,21.83,21.8,21.82,38920.0,21.5398,21.5398,21.5102,21.5299,38920.0
2018-06-01 15:15:00,21.81,21.83,21.81,21.83,44352.0,21.5201,21.5398,21.5201,21.5398,44352.0
2018-06-01 15:20:00,21.83,21.85,21.82,21.83,17844.0,21.5398,21.5595,21.5299,21.5398,17844.0
2018-06-01 15:25:00,21.83,21.84,21.83,21.84,18236.0,21.5398,21.5497,21.5398,21.5497,18236.0
2018-06-01 15:30:00,21.84,21.86,21.84,21.86,41324.0,21.5497,21.5694,21.5497,21.5694,41324.0
2018-06-01 15:35:00,21.86,21.86,21.84,21.86,36552.0,21.5694,21.5694,21.5497,21.5694,36552.0
2018-06-01 15:40:00,21.87,21.88,21.86,21.88,39012.0,21.5793,21.5891,21.5694,21.5891,39012.0
2018-06-01 15:45:00,21.88,21.88,21.85,21.86,131680.0,21.5891,21.5891,21.5595,21.5694,131680.0
2018-06-01 15:50:00,21.85,21.92,21.85,21.9,211200.0,21.5595,21.6286,21.5595,21.6089,211200.0
2018-06-01 15:55:00,21.89,21.92,21.88,21.92,260572.0,21.599,21.6286,21.5891,21.6286,260572.0
2018-06-04 09:30:00,22.02,22.11,22.0,22.1,347144.0,21.7273,21.8161,21.7075,21.8062,347144.0
2018-06-04 09:35:00,22.1,22.14,22.1,22.13,262724.0,21.8062,21.8457,21.8062,21.8358,262724.0
2018-06-04 09:40:00,22.12,22.17,22.12,22.16,93516.0,21.8259,21.8753,21.8259,21.8654,93516.0
2018-06-04 09:45:00,22.16,22.18,22.15,22.15,127112.0,21.8654,21.8851,21.8555,21.8555,127112.0
2018-06-04 09:50:00,22.16,22.18,22.14,22.14,93668.0,21.8654,21.8851,21.8457,21.8457,93668.0
2018-06-04 09:55:00,22.13,22.15,22.12,22.14,91796.0,21.8358,21.8555,21.8259,21.8457,91796.0
2018-06-04 10:00:00,22.16,22.17,22.09,22.1,82572.0,21.8654,21.8753,21.7963,21.8062,82572.0
2018-06-04 10:05:00,22.1,22.11,22.05,22.05,82960.0,21.8062,21.8161,21.7569,21.7569,82960.0
2018-06-04 10:10:00,22.05,22.07,22.02,22.04,100772.0,21.7569,21.7766,21.7273,21.747,100772.0
2018-06-04 10:15:00,22.05,22.11,22.05,22.1,61880.0,21.7569,21.8161,21.7569,21.8062,61880.0
2018-06-04 10:20:00,22.11,22.15,22.11,22.13,70860.0,21.8161,21.8555,21.8161,21.8358,70860.0
2018-06-04 10:25:00,22.14,22.15,22.09,22.09,91504.0,21.8457,21.8555,21.7963,21.7963,91504.0
2018-06-04 10:30:00,22.08,22.08,22.04,22.07,38520.0,21.7865,21.7865,21.747,21.7766,38520.0
2018-06-04 10:35:00,22.07,22.09,22.07,22.07,11536.0,21.7766,21.7963,21.7766,21.7766,11536.0
2018-06-04 10:40:00,22.09,22.14,22.07,22.14,55288.0,21.7963,21.8457,21.7766,21.8457,55288.0
2018-06-04 10:45:00,22.15,22.15,22.11,22.13,40200.0,21.8555,21.8555,21.8161,21.8358,40200.0
2018-06-04 10:50:00,22.15,22.15,22.1,22.14,75628.0,21.8555,21.8555,21.8062,21.8457,75628.0
2018-06-04 10:55:00,22.14,22.16,22.14,22.15,19944.0,21.8457,21.8654,21.8457,21.8555,19944.0
2018-06-04 11:00:00,22.16,22.2,22.16,22.17,65280.0,21.8654,21.9049,21.8654,21.8753,65280.0
2018-06-04 11:05:00,22.16,22.16,22.14,22.15,32372.0,21.8654,21.8654,21.8457,21.8555,32372.0
2018-06-04 11:10:00,22.14,22.16,22.1,22.11,7680.0,21.8457,21.8654,21.8062,21.8161,7680.0
2018-06-04 11:15:00,22.11,22.15,22.11,22.14,36000.0,21.8161,21.8555,21.8161,21.8457,36000.0
2018-06-04 11:20:00,22.14,22.16,22.11,22.13,22884.0,21.8457,21.8654,21.8161,21.8358,22884.0
2018-06-04 11:25:00,22.13,22.15,22.12,22.15,21440.0,21.8358,21.8555,21.8259,21.8555,21440.0
2018-06-04 11:30:00,22.17,22.17,22.15,22.15,9100.0,21.8753,21.8753,21.8555,21.8555,9100.0
2018-06-04 11:35:00,22.16,22.17,22.15,22.15,12716.0,21.8654,21.8753,21.8555,21.8555,12716.0
2018-06-04 11:40:00,22.15,22.17,22.15,22.17,5832.0,21.8555,21.8753,21.8555,21.8753,5832.0
2018-06-04 11:45:00,22.16,22.18,22.15,22.18,84736.0,21.8654,21.8851,21.8555,21.8851,84736.0
2018-06-04 11:50:00,22.18,22.18,22.13,22.15,216164.0,21.8851,21.8851,21.8358,21.8555,216164.0
2018-06-04 11:55:00,22.14,22.19,22.14,22.19,10840.0,21.8457,21.895,21.8457,21.895,10840.0
2018-06-04 12:00:00,22.18,22.18,22.16,22.18,16476.0,21.8851,21.8851,21.8654,21.8851,16476.0
2018-06-04 12:05:00,22.18,22.21,22.18,22.18,30548.0,21.8851,21.9147,21.8851,21.8851,30548.0
2018-06-04 12:10:00,22.18,22.22,22.16,22.21,28068.0,21.8851,21.9246,21.8654,21.9147,28068.0
2018-06-04 12:15:00,22.21,22.23,22.21,22.23,17992.0,21.9147,21.9345,21.9147,21.9345,17992.0
2018-06-04 12:20:00,22.23,22.28,22.23,22.26,96244.0,21.9345,21.9838,21.9345,21.9641,96244.0
2018-06-04 12:25:00,22.27,22.3,22.27,22.28,26100.0,21.9739,22.0035,21.9739,21.9838,26100.0
2018-06-04 12:30:00,22.27,22.29,22.27,22.29,21328.0,21.9739,21.9937,21.9739,21.9937,21328.0
2018-06-04 12:35:00,22.29,22.32,22.29,22.29,31036.0,21.9937,22.0233,21.9937,21.9937,31036.0
2018-06-04 12:40:00,22.29,22.3,22.28,22.29,22780.0,21.9937,22.0035,21.9838,21.9937,22780.0
2018-06-04 12:45:00,22.29,22.29,22.29,22.29,35324.0,21.9937,21.9937,21.9937,21.9937,35324.0
2018-06-04 12:50:00,22.3,22.3,22.3,22.3,8716.0,22.0035,22.0035,22.0035,22.0035,8716.0
2018-06-04 12:55:00,22.3,22.3,22.28,22.28,18184.0,22.0035,22.0035,21.9838,21.9838,18184.0
2018-06-04 13:00:00,22.28,22.31,22.28,22.31,35200.0,21.9838,22.0134,21.9838,22.0134,35200.0
2018-06-04 13:05:00,22.32,22.33,22.29,22.3,33924.0,22.0233,22.0332,21.9937,22.0035,33924.0
2018-06-04 13:10:00,22.3,22.3,22.29,22.3,28800.0,22.0035,22.0035,21.9937,22.0035,28800.0
2018-06-04 13:15:00,22.31,22.31,22.3,22.3,5600.0,22.0134,22.0134,22.0035,22.0035,5600.0
2018-06-04 13:20:00,22.31,22.31,22.3,22.31,9116.0,22.0134,22.0134,22.0035,22.0134,9116.0
2018-06-04 13:25:00,22.31,22.31,22.3,22.3,18880.0,22.0134,22.0134,22.0035,22.0035,18880.0
2018-06-04 13:30:00,22.29,22.29,22.27,22.27,40912.0,21.9937,21.9937,21.9739,21.9739,40912.0
2018-06-04 13:35:00,22.26,22.28,22.25,22.26,97852.0,21.9641,21.9838,21.9542,21.9641,97852.0
2018-06-04 13:40:00,22.25,22.25,22.24,22.25,60500.0,21.9542,21.9542,21.9443,21.9542,60500.0
2018-06-04 13:45:00,22.26,22.26,22.25,22.25,31400.0,21.9641,21.9641,21.9542,21.9542,31400.0
2018-06-04 13:50:00,22.24,22.24,22.23,22.23,11440.0,21.9443,21.9443,21.9345,21.9345,11440.0
2018-06-04 13:55:00,22.23,22.23,22.22,22.23,12140.0,21.9345,21.9345,21.9246,21.9345,12140.0
2018-06-04 14:00:00,22.25,22.25,22.24,22.24,5056.0,21.9542,21.9542,21.9443,21.9443,5056.0
2018-06-04 14:05:00,22.26,22.27,22.26,22.26,37400.0,21.9641,21.9739,21.9641,21.9641,37400.0
2018-06-04 14:10:00,22.26,22.28,22.26,22.27,5040.0,21.9641,21.9838,21.9641,21.9739,5040.0
2018-06-04 14:15:00,22.28,22.28,22.25,22.25,4000.0,21.9838,21.9838,21.9542,21.9542,4000.0
2018-06-04 14:20:00,22.26,22.28,22.26,22.28,1200.0,21.9641,21.9838,21.9641,21.9838,1200.0
2018-06-04 14:25:00,22.29,22.29,22.27,22.27,17600.0,21.9937,21.9937,21.9739,21.9739,17600.0
2018-06-04 14:30:00,22.27,22.27,22.27,22.27,3688.0,21.9739,21.9739,21.9739,21.9739,3688.0
2018-06-04 14:35:00,22.26,22.28,22.26,22.27,12200.0,21.9641,21.9838,21.9641,21.9739,12200.0
2018-06-04 14:40:00,22.26,22.27,22.26,22.26,6400.0,21.9641,21.9739,21.9641,21.9641,6400.0
2018-06-04 14:45:00,22.27,22.27,22.26,22.26,7400.0,21.9739,21.9739,21.9641,21.9641,7400.0
2018-06-04 14:50:00,22.27,22.27,22.25,22.26,4720.0,21.9739,21.9739,21.9542,21.9641,4720.0
2018-06-04 14:55:00,22.27,22.3,22.27,22.3,9528.0,21.9739,22.0035,21.9739,22.0035,9528.0
2018-06-04 15:00:00,22.29,22.29,22.29,22.29,13996.0,21.9937,21.9937,21.9937,21.9937,13996.0
2018-06-04 15:05:00,22.28,22.28,22.28,22.28,31664.0,21.9838,21.9838,21.9838,21.9838,31664.0
2018-06-04 15:10:00,22.27,22.3,22.27,22.3,32212.0,21.9739,22.0035,21.9739,22.0035,32212.0
2018-06-04 15:15:00,22.3,22.31,22.3,22.3,42392.0,22.0035,22.0134,22.0035,22.0035,42392.0
2018-06-04 15:20:00,22.3,22.3,22.29,22.3,33280.0,22.0035,22.0035,21.9937,22.0035,33280.0
2018-06-04 15:25:00,22.3,22.3,22.27,22.28,14632.0,22.0035,22.0035,21.9739,21.9838,14632.0
2018-06-04 15:30:00,22.27,22.29,22.27,22.28,19336.0,21.9739,21.9937,21.9739,21.9838,19336.0
2018-06-04 15:35:00,22.28,22.3,22.27,22.3,19600.0,21.9838,22.0035,21.9739,22.0035,19600.0
2018-06-04 15:40:00,22.3,22.3,22.29,22.29,19912.0,22.0035,22.0035,21.9937,21.9937,19912.0
2018-06-04 15:45:00,22.29,22.29,22.27,22.28,79240.0,21.9937,21.9937,21.9739,21.9838,79240.0
2018-06-04 15:50:00,22.28,22.31,22.28,22.3,111568.0,21.9838,22.0134,21.9838,22.0035,111568.0
2018-06-04 15:55:00,22.3,22.3,22.27,22.29,183812.0,22.0035,22.0035,21.9739,21.9937,183812.0
2018-06-05 09:30:00,22.4,22.44,22.35,22.39,204548.0,22.1022,22.1417,22.0529,22.0924,204548.0
2018-06-05 09:35:00,22.39,22.41,22.37,22.38,101488.0,22.0924,22.1121,22.0726,22.0825,101488.0
2018-06-05 09:40:00,22.38,22.42,22.36,22.42,66576.0,22.0825,22.122,22.0628,22.122,66576.0
2018-06-05 09:45:00,22.41,22.43,22.4,22.43,35332.0,22.1121,22.1318,22.1022,22.1318,35332.0
2018-06-05 09:50:00,22.43,22.45,22.42,22.44,39204.0,22.1318,22.1516,22.122,22.1417,39204.0
2018-06-05 09:55:00,22.43,22.45,22.43,22.45,24396.0,22.1318,22.1516,22.1318,22.1516,24396.0
2018-06-05 10:00:00,22.45,22.51,22.45,22.5,192836.0,22.1516,22.2108,22.1516,22.2009,192836.0
2018-06-05 10:05:00,22.51,22.52,22.48,22.48,89560.0,22.2108,22.2206,22.1812,22.1812,89560.0
2018-06-05 10:10:00,22.49,22.49,22.47,22.47,74464.0,22.191,22.191,22.1713,22.1713,74464.0
2018-06-05 10:15:00,22.46,22.48,22.45,22.48,49596.0,22.1614,22.1812,22.1516,22.1812,49596.0
2018-06-05 10:20:00,22.48,22.48,22.47,22.48,94524.0,22.1812,22.1812,22.1713,22.1812,94524.0
2018-06-05 10:25:00,22.48,22.49,22.47,22.49,511396.0,22.1812,22.191,22.1713,22.191,511396.0
2018-06-05 10:30:00,22.5,22.53,22.47,22.47,80968.0,22.2009,22.2305,22.1713,22.1713,80968.0
2018-06-05 10:35:00,22.46,22.46,22.4,22.42,127868.0,22.1614,22.1614,22.1022,22.122,127868.0
2018-06-05 10:40:00,22.43,22.44,22.41,22.44,90888.0,22.1318,22.1417,22.1121,22.1417,90888.0
2018-06-05 10:45:00,22.44,22.45,22.41,22.42,18784.0,22.1417,22.1516,22.1121,22.122,18784.0
2018-06-05 10:50:00,22.43,22.45,22.43,22.45,12240.0,22.1318,22.1516,22.1318,22.1516,12240.0
2018-06-05 10:55:00,22.45,22.47,22.44,22.47,22412.0,22.1516,22.1713,22.1417,22.1713,22412.0
2018-06-05 11:00:00,22.47,22.47,22.45,22.45,19748.0,22.1713,22.1713,22.1516,22.1516,19748.0
2018-06-05 11:05:00,22.44,22.44,22.34,22.34,93320.0,22.1417,22.1417,22.043,22.043,93320.0
2018-06-05 11:10:00,22.33,22.37,22.33,22.37,45420.0,22.0332,22.0726,22.0332,22.0726,45420.0
2018-06-05 11:15:00,22.4,22.42,22.4,22.41,41600.0,22.1022,22.122,22.1022,22.1121,41600.0
2018-06-05 11:20:00,22.41,22.41,22.39,22.39,34740.0,22.1121,22.1121,22.0924,22.0924,34740.0
2018-06-05 11:25:00,22.39,22.39,22.35,22.36,31864.0,22.0924,22.0924,22.0529,22.0628,31864.0
2018-06-05 11:30:00,22.36,22.37,22.33,22.33,25640.0,22.0628,22.0726,22.0332,22.0332,25640.0
2018-06-05 11:35:00,22.32,22.35,22.29,22.34,108408.0,22.0233,22.0529,21.9937,22.043,108408.0
2018-06-05 11:40:00,22.33,22.33,22.26,22.26,67648.0,22.0332,22.0332,21.9641,21.9641,67648.0
2018-06-05 11:45:00,22.27,22.31,22.25,22.31,30380.0,21.9739,22.0134,21.9542,22.0134,30380.0
2018-06-05 11:50:00,22.32,22.34,22.31,22.34,37316.0,22.0233,22.043,22.0134,22.043,37316.0
2018-06-05 11:55:00,22.33,22.35,22.33,22.34,21740.0,22.0332,22.0529,22.0332,22.043,21740.0
2018-06-05 12:00:00,22.33,22.33,22.28,22.28,23432.0,22.0332,22.0332,21.9838,21.9838,23432.0
2018-06-05 12:05:00,22.28,22.31,22.27,22.3,26816.0,21.9838,22.0134,21.9739,22.0035,26816.0
2018-06-05 12:10:00,22.33,22.34,22.32,22.34,40344.0,22.0332,22.043,22.0233,22.043,40344.0
2018-06-05 12:15:00,22.32,22.32,22.3,22.3,13088.0,22.0233,22.0233,22.0035,22.0035,13088.0
2018-06-05 12:20:00,22.3,22.31,22.26,22.26,34576.0,22.0035,22.0134,21.9641,21.9641,34576.0
2018-06-05 12:25:00,22.29,22.3,22.28,22.28,15940.0,21.9937,22.0035,21.9838,21.9838,15940.0
2018-06-05 12:30:00,22.31,22.31,22.27,22.29,12048.0,22.0134,22.0134,21.9739,21.9937,12048.0
2018-06-05 12:35:00,22.3,22.33,22.3,22.33,11828.0,22.0035,22.0332,22.0035,22.0332,11828.0
2018-06-05 12:40:00,22.33,22.36,22.33,22.35,9424.0,22.0332,22.0628,22.0332,22.0529,9424.0
2018-06-05 12:45:00,22.34,22.34,22.31,22.33,18800.0,22.043,22.043,22.0134,22.0332,18800.0
2018-06-05 12:50:00,22.32,22.34,22.32,22.34,3200.0,22.0233,22.043,22.0233,22.043,3200.0
2018-06-05 12:55:00,22.35,22.36,22.33,22.35,32232.0,22.0529,22.0628,22.0332,22.0529,32232.0
2018-06-05 13:00:00,22.35,22.36,22.34,22.36,7360.0,22.0529,22.0628,22.043,22.0628,7360.0
2018-06-05 13:05:00,22.36,22.38,22.34,22.38,36424.0,22.0628,22.0825,22.043,22.0825,36424.0
2018-06-05 13:10:00,22.38,22.39,22.37,22.38,44692.0,22.0825,22.0924,22.0726,22.0825,44692.0
2018-06-05 13:15:00,22.4,22.4,22.39,22.4,9200.0,22.1022,22.1022,22.0924,22.1022,9200.0
2018-06-05 13:20:00,22.39,22.39,22.39,22.39,1244.0,22.0924,22.0924,22.0924,22.0924,1244.0
2018-06-05 13:25:00,22.39,22.4,22.37,22.39,22868.0,22.0924,22.1022,22.0726,22.0924,22868.0
2018-06-05 13:30:00,22.39,22.4,22.37,22.37,42000.0,22.0924,22.1022,22.0726,22.0726,42000.0
2018-06-05 13:35:00,22.38,22.39,22.38,22.39,57052.0,22.0825,22.0924,22.0825,22.0924,57052.0
2018-06-05 13:40:00,22.38,22.4,22.38,22.4,12320.0,22.0825,22.1022,22.0825,22.1022,12320.0
2018-06-05 13:45:00,22.41,22.42,22.41,22.41,26000.0,22.1121,22.122,22.1121,22.1121,26000.0
2018-06-05 13:50:00,22.4,22.4,22.4,22.4,16600.0,22.1022,22.1022,22.1022,22.1022,16600.0
2018-06-05 13:55:00,22.41,22.41,22.39,22.39,16924.0,22.1121,22.1121,22.0924,22.0924,16924.0
2018-06-05 14:00:00,22.4,22.4,22.36,22.36,152828.0,22.1022,22.1022,22.0628,22.0628,152828.0
2018-06-05 14:05:00,22.37,22.38,22.37,22.37,16572.0,22.0726,22.0825,22.0726,22.0726,16572.0
2018-06-05 14:10:00,22.37,22.39,22.37,22.39,3200.0,22.0726,22.0924,22.0726,22.0924,3200.0
2018-06-05 14:15:00,22.42,22.43,22.42,22.42,18288.0,22.122,22.1318,22.122,22.122,18288.0
2018-06-05 14:20:00,22.42,22.42,22.41,22.42,6900.0,22.122,22.122,22.1121,22.122,6900.0
2018-06-05 14:25:00,22.42,22.42,22.42,22.42,2600.0,22.122,22.122,22.122,22.122,2600.0
2018-06-05 14:30:00,22.42,22.43,22.41,22.43,21600.0,22.122,22.1318,22.1121,22.1318,21600.0
2018-06-05 14:35:00,22.43,22.43,22.41,22.42,14296.0,22.1318,22.1318,22.1121,22.122,14296.0
2018-06-05 14:40:00,22.43,22.44,22.43,22.43,6680.0,22.1318,22.1417,22.1318,22.1318,6680.0
2018-06-05 14:45:00,22.44,22.46,22.44,22.46,20800.0,22.1417,22.1614,22.1417,22.1614,20800.0
2018-06-05 14:50:00,22.45,22.46,22.45,22.46,12228.0,22.1516,22.1614,22.1516,22.1614,12228.0
2018-06-05 14:55:00,22.46,22.46,22.45,22.45,9200.0,22.1614,22.1614,22.1516,22.1516,9200.0
2018-06-05 15:00:00,22.45,22.45,22.43,22.44,14968.0,22.1516,22.1516,22.1318,22.1417,14968.0
2018-06-05 15:05:00,22.45,22.45,22.44,22.44,9392.0,22.1516,22.1516,22.1417,22.1417,9392.0
2018-06-05 15:10:00,22.45,22.45,22.43,22.43,9004.0,22.1516,22.1516,22.1318,22.1318,9004.0
2018-06-05 15:15:00,22.44,22.44,22.42,22.43,10400.0,22.1417,22.1417,22.122,22.1318,10400.0
2018-06-05 15:20:00,22.43,22.43,22.39,22.39,24240.0,22.1318,22.1318,22.0924,22.0924,24240.0
2018-06-05 15:25:00,22.39,22.4,22.39,22.4,30144.0,22.0924,22.1022,22.0924,22.1022,30144.0
2018-06-05 15:30:00,22.4,22.41,22.4,22.4,18344.0,22.1022,22.1121,22.1022,22.1022,18344.0
2018-06-05 15:35:00,22.4,22.43,22.4,22.42,32896.0,22.1022,22.1318,22.1022,22.122,32896.0
2018-06-05 15:40:00,22.41,22.42,22.4,22.41,43600.0,22.1121,22.122,22.1022,22.1121,43600.0
2018-06-05 15:45:00,22.41,22.45,22.41,22.45,61112.0,22.1121,22.1516,22.1121,22.1516,61112.0
2018-06-05 15:50:00,22.45,22.45,22.42,22.44,125816.0,22.1516,22.1516,22.122,22.1417,125816.0
2018-06-05 15:55:00,22.44,22.46,22.43,22.44,174168.0,22.1417,22.1614,22.1318,22.1417,174168.0
2018-06-06 09:30:00,22.5,22.53,22.49,22.5,159932.0,22.2009,22.2305,22.191,22.2009,159932.0
2018-06-06 09:35:00,22.52,22.54,22.46,22.49,125020.0,22.2206,22.2404,22.1614,22.191,125020.0
2018-06-06 09:40:00,22.5,22.54,22.49,22.5,77684.0,22.2009,22.2404,22.191,22.2009,77684.0
2018-06-06 09:45:00,22.5,22.53,22.48,22.48,70864.0,22.2009,22.2305,22.1812,22.1812,70864.0
2018-06-06 09:50:00,22.47,22.5,22.46,22.5,122652.0,22.1713,22.2009,22.1614,22.2009,122652.0
2018-06-06 09:55:00,22.5,22.5,22.37,22.37,77996.0,22.2009,22.2009,22.0726,22.0726,77996.0
2018-06-06 10:00:00,22.38,22.4,22.32,22.33,104140.0,22.0825,22.1022,22.0233,22.0332,104140.0
2018-06-06 10:05:00,22.33,22.36,22.33,22.35,32428.0,22.0332,22.0628,22.0332,22.0529,32428.0
2018-06-06 10:10:00,22.36,22.39,22.35,22.36,45508.0,22.0628,22.0924,22.0529,22.0628,45508.0
2018-06-06 10:15:00,22.37,22.38,22.29,22.3,111340.0,22.0726,22.0825,21.9937,22.0035,111340.0
2018-06-06 10:20:00,22.31,22.38,22.31,22.37,82800.0,22.0134,22.0825,22.0134,22.0726,82800.0
2018-06-06 10:25:00,22.36,22.4,22.36,22.36,34580.0,22.0628,22.1022,22.0628,22.0628,34580.0
2018-06-06 10:30:00,22.36,22.39,22.34,22.37,83904.0,22.0628,22.0924,22.043,22.0726,83904.0
2018-06-06 10:35:00,22.36,22.38,22.34,22.36,23560.0,22.0628,22.0825,22.043,22.0628,23560.0
2018-06-06 10:40:00,22.37,22.39,22.36,22.38,30572.0,22.0726,22.0924,22.0628,22.0825,30572.0
2018-06-06 10:45:00,22.33,22.33,22.27,22.27,87600.0,22.0332,22.0332,21.9739,21.9739,87600.0
2018-06-06 10:50:00,22.27,22.32,22.27,22.3,60740.0,21.9739,22.0233,21.9739,22.0035,60740.0
2018-06-06 10:55:00,22.33,22.4,22.33,22.4,59240.0,22.0332,22.1022,22.0332,22.1022,59240.0
2018-06-06 11:00:00,22.4,22.43,22.4,22.43,55984.0,22.1022,22.1318,22.1022,22.1318,55984.0
2018-06-06 11:05:00,22.42,22.42,22.41,22.42,7428.0,22.122,22.122,22.1121,22.122,7428.0
2018-06-06 11:10:00,22.42,22.45,22.41,22.45,12080.0,22.122,22.1516,22.1121,22.1516,12080.0
2018-06-06 11:15:00,22.47,22.49,22.45,22.47,109588.0,22.1713,22.191,22.1516,22.1713,109588.0
2018-06-06 11:20:00,22.49,22.51,22.48,22.5,83716.0,22.191,22.2108,22.1812,22.2009,83716.0
2018-06-06 11:25:00,22.51,22.53,22.49,22.52,27892.0,22.2108,22.2305,22.191,22.2206,27892.0
2018-06-06 11:30:00,22.53,22.55,22.52,22.53,73828.0,22.2305,22.2502,22.2206,22.2305,73828.0
2018-06-06 11:35:00,22.53,22.55,22.53,22.53,38336.0,22.2305,22.2502,22.2305,22.2305,38336.0
2018-06-06 11:40:00,22.52,22.55,22.52,22.54,60356.0,22.2206,22.2502,22.2206,22.2404,60356.0
2018-06-06 11:45:00,22.55,22.55,22.54,22.55,9700.0,22.2502,22.2502,22.2404,22.2502,9700.0
2018-06-06 11:50:00,22.55,22.55,22.52,22.52,34672.0,22.2502,22.2502,22.2206,22.2206,34672.0
2018-06-06 11:55:00,22.52,22.56,22.51,22.56,25452.0,22.2206,22.2601,22.2108,22.2601,25452.0
2018-06-06 12:00:00,22.54,22.58,22.51,22.53,34472.0,22.2404,22.2798,22.2108,22.2305,34472.0
2018-06-06 12:05:00,22.53,22.53,22.48,22.48,29912.0,22.2305,22.2305,22.1812,22.1812,29912.0
2018-06-06 12:10:00,22.5,22.51,22.49,22.5,51900.0,22.2009,22.2108,22.191,22.2009,51900.0
2018-06-06 12:15:00,22.51,22.52,22.5,22.52,26300.0,22.2108,22.2206,22.2009,22.2206,26300.0
2018-06-06 12:20:00,22.51,22.51,22.49,22.49,12400.0,22.2108,22.2108,22.191,22.191,12400.0
2018-06-06 12:25:00,22.49,22.49,22.48,22.49,33800.0,22.191,22.191,22.1812,22.191,33800.0
2018-06-06 12:30:00,22.5,22.51,22.49,22.51,57176.0,22.2009,22.2108,22.191,22.2108,57176.0
2018-06-06 12:35:00,22.49,22.5,22.47,22.47,38160.0,22.191,22.2009,22.1713,22.1713,38160.0
2018-06-06 12:40:00,22.49,22.49,22.47,22.49,34792.0,22.191,22.191,22.1713,22.191,34792.0
2018-06-06 12:45:00,22.48,22.49,22.48,22.48,5360.0,22.1812,22.191,22.1812,22.1812,5360.0
2018-06-06 12:50:00,22.48,22.5,22.48,22.49,17600.0,22.1812,22.2009,22.1812,22.191,17600.0
2018-06-06 12:55:00,22.49,22.51,22.49,22.51,33480.0,22.191,22.2108,22.191,22.2108,33480.0
2018-06-06 13:00:00,22.51,22.53,22.51,22.53,8460.0,22.2108,22.2305,22.2108,22.2305,8460.0
2018-06-06 13:05:00,22.53,22.53,22.52,22.52,1520.0,22.2305,22.2305,22.2206,22.2206,1520.0
2018-06-06 13:10:00,22.52,22.52,22.51,22.52,15200.0,22.2206,22.2206,22.2108,22.2206,15200.0
2018-06-06 13:15:00,22.52,22.54,22.52,22.53,3200.0,22.2206,22.2404,22.2206,22.2305,3200.0
2018-06-06 13:20:00,22.48,22.49,22.41,22.45,78152.0,22.1812,22.191,22.1121,22.1516,78152.0
2018-06-06 13:25:00,22.47,22.48,22.46,22.48,10200.0,22.1713,22.1812,22.1614,22.1812,10200.0
2018-06-06 13:30:00,22.49,22.49,22.47,22.47,32320.0,22.191,22.191,22.1713,22.1713,32320.0
2018-06-06 13:35:00,22.47,22.49,22.46,22.49,14800.0,22.1713,22.191,22.1614,22.191,14800.0
2018-06-06 13:40:00,22.49,22.49,22.49,22.49,2800.0,22.191,22.191,22.191,22.191,2800.0
2018-06-06 13:45:00,22.5,22.5,22.49,22.49,4400.0,22.2009,22.2009,22.191,22.191,4400.0
2018-06-06 13:50:00,22.49,22.49,22.46,22.46,36200.0,22.191,22.191,22.1614,22.1614,36200.0
2018-06-06 13:55:00,22.47,22.47,22.45,22.46,6140.0,22.1713,22.1713,22.1516,22.1614,6140.0
2018-06-06 14:00:00,22.48,22.48,22.47,22.48,10400.0,22.1812,22.1812,22.1713,22.1812,10400.0
2018-06-06 14:05:00,22.52,22.52,22.5,22.5,1600.0,22.2206,22.2206,22.2009,22.2009,1600.0
2018-06-06 14:10:00,22.51,22.53,22.51,22.53,8584.0,22.2108,22.2305,22.2108,22.2305,8584.0
2018-06-06 14:15:00,22.52,22.55,22.52,22.52,50640.0,22.2206,22.2502,22.2206,22.2206,50640.0
2018-06-06 14:20:00,22.52,22.53,22.52,22.53,7884.0,22.2206,22.2305,22.2206,22.2305,7884.0
2018-06-06 14:25:00,22.55,22.56,22.54,22.56,5200.0,22.2502,22.2601,22.2404,22.2601,5200.0
2018-06-06 14:30:00,22.56,22.58,22.55,22.57,20800.0,22.2601,22.2798,22.2502,22.27,20800.0
2018-06-06 14:35:00,22.58,22.61,22.58,22.61,55916.0,22.2798,22.3094,22.2798,22.3094,55916.0
2018-06-06 14:40:00,22.61,22.63,22.61,22.63,51640.0,22.3094,22.3292,22.3094,22.3292,51640.0
2018-06-06 14:45:00,22.63,22.63,22.61,22.63,39372.0,22.3292,22.3292,22.3094,22.3292,39372.0
2018-06-06 14:50:00,22.62,22.62,22.61,22.61,16796.0,22.3193,22.3193,22.3094,22.3094,16796.0
2018-06-06 14:55:00,22.61,22.63,22.61,22.61,58212.0,22.3094,22.3292,22.3094,22.3094,58212.0
2018-06-06 15:00:00,22.61,22.63,22.61,22.62,14148.0,22.3094,22.3292,22.3094,22.3193,14148.0
2018-06-06 15:05:00,22.62,22.63,22.61,22.61,43960.0,22.3193,22.3292,22.3094,22.3094,43960.0
2018-06-06 15:10:00,22.61,22.61,22.59,22.61,22920.0,22.3094,22.3094,22.2897,22.3094,22920.0
2018-06-06 15:15:00,22.61,22.63,22.61,22.62,23800.0,22.3094,22.3292,22.3094,22.3193,23800.0
2018-06-06 15:20:00,22.62,22.63,22.62,22.63,11060.0,22.3193,22.3292,22.3193,22.3292,11060.0
2018-06-06 15:25:00,22.63,22.63,22.61,22.61,20984.0,22.3292,22.3292,22.3094,22.3094,20984.0
2018-06-06 15:30:00,22.61,22.62,22.6,22.6,32224.0,22.3094,22.3193,22.2996,22.2996,32224.0
2018-06-06 15:35:00,22.61,22.61,22.6,22.61,29960.0,22.3094,22.3094,22.2996,22.3094,29960.0
2018-06-06 15:40:00,22.61,22.61,22.6,22.61,41644.0,22.3094,22.3094,22.2996,22.3094,41644.0
2018-06-06 15:45:00,22.61,22.62,22.59,22.62,59740.0,22.3094,22.3193,22.2897,22.3193,59740.0
2018-06-06 15:50:00,22.62,22.68,22.62,22.67,124492.0,22.3193,22.3785,22.3193,22.3686,124492.0
2018-06-06 15:55:00,22.67,22.71,22.67,22.71,390092.0,22.3686,22.4081,22.3686,22.4081,390092.0
2018-06-07 09:30:00,22.71,22.71,22.61,22.61,134416.0,22.4081,22.4081,22.3094,22.3094,134416.0
2018-06-07 09:35:00,22.61,22.64,22.58,22.61,112820.0,22.3094,22.339,22.2798,22.3094,112820.0
2018-06-07 09:40:00,22.63,22.66,22.61,22.65,45104.0,22.3292,22.3588,22.3094,22.3489,45104.0
2018-06-07 09:45:00,22.65,22.69,22.65,22.65,133468.0,22.3489,22.3884,22.3489,22.3489,133468.0
2018-06-07 09:50:00,22.64,22.69,22.64,22.64,49400.0,22.339,22.3884,22.339,22.339,49400.0
2018-06-07 09:55:00,22.65,22.67,22.61,22.64,91668.0,22.3489,22.3686,22.3094,22.339,91668.0
2018-06-07 10:00:00,22.61,22.65,22.6,22.61,87548.0,22.3094,22.3489,22.2996,22.3094,87548.0
2018-06-07 10:05:00,22.62,22.62,22.53,22.53,70124.0,22.3193,22.3193,22.2305,22.2305,70124.0
2018-06-07 10:10:00,22.53,22.54,22.45,22.49,180592.0,22.2305,22.2404,22.1516,22.191,180592.0
2018-06-07 10:15:00,22.49,22.52,22.48,22.48,35856.0,22.191,22.2206,22.1812,22.1812,35856.0
2018-06-07 10:20:00,22.46,22.46,22.4,22.42,77940.0,22.1614,22.1614,22.1022,22.122,77940.0
2018-06-07 10:25:00,22.43,22.46,22.42,22.42,59368.0,22.1318,22.1614,22.122,22.122,59368.0
2018-06-07 10:30:00,22.42,22.42,22.32,22.32,122932.0,22.122,22.122,22.0233,22.0233,122932.0
2018-06-07 10:35:00,22.32,22.32,22.24,22.28,168724.0,22.0233,22.0233,21.9443,21.9838,168724.0
2018-06-07 10:40:00,22.28,22.34,22.28,22.33,108068.0,21.9838,22.043,21.9838,22.0332,108068.0
2018-06-07 10:45:00,22.32,22.32,22.23,22.3,85560.0,22.0233,22.0233,21.9345,22.0035,85560.0
2018-06-07 10:50:00,22.31,22.32,22.29,22.29,50476.0,22.0134,22.0233,21.9937,21.9937,50476.0
2018-06-07 10:55:00,22.32,22.39,22.32,22.38,77168.0,22.0233,22.0924,22.0233,22.0825,77168.0
2018-06-07 11:00:00,22.39,22.39,22.35,22.37,39244.0,22.0924,22.0924,22.0529,22.0726,39244.0
2018-06-07 11:05:00,22.37,22.39,22.3,22.33,68244.0,22.0726,22.0924,22.0035,22.0332,68244.0
2018-06-07 11:10:00,22.33,22.43,22.33,22.42,64364.0,22.0332,22.1318,22.0332,22.122,64364.0
2018-06-07 11:15:00,22.42,22.43,22.4,22.42,26272.0,22.122,22.1318,22.1022,22.122,26272.0
2018-06-07 11:20:00,22.42,22.46,22.42,22.45,44312.0,22.122,22.1614,22.122,22.1516,44312.0
2018-06-07 11:25:00,22.45,22.47,22.4,22.41,59716.0,22.1516,22.1713,22.1022,22.1121,59716.0
2018-06-07 11:30:00,22.43,22.43,22.37,22.39,27100.0,22.1318,22.1318,22.0726,22.0924,27100.0
2018-06-07 11:35:00,22.37,22.39,22.33,22.39,22424.0,22.0726,22.0924,22.0332,22.0924,22424.0
2018-06-07 11:40:00,22.4,22.43,22.39,22.4,27440.0,22.1022,22.1318,22.0924,22.1022,27440.0
2018-06-07 11:45:00,22.38,22.39,22.35,22.35,25284.0,22.0825,22.0924,22.0529,22.0529,25284.0
2018-06-07 11:50:00,22.33,22.35,22.32,22.34,39160.0,22.0332,22.0529,22.0233,22.043,39160.0
2018-06-07 11:55:00,22.34,22.38,22.33,22.36,31732.0,22.043,22.0825,22.0332,22.0628,31732.0
2018-06-07 12:00:00,22.39,22.39,22.37,22.37,8780.0,22.0924,22.0924,22.0726,22.0726,8780.0
2018-06-07 12:05:00,22.38,22.39,22.36,22.38,10800.0,22.0825,22.0924,22.0628,22.0825,10800.0
2018-06-07 12:10:00,22.36,22.39,22.35,22.37,6800.0,22.0628,22.0924,22.0529,22.0726,6800.0
2018-06-07 12:15:00,22.35,22.36,22.34,22.35,12000.0,22.0529,22.0628,22.043,22.0529,12000.0
2018-06-07 12:20:00,22.35,22.39,22.34,22.39,10320.0,22.0529,22.0924,22.043,22.0924,10320.0
2018-06-07 12:25:00,22.39,22.42,22.39,22.41,10516.0,22.0924,22.122,22.0924,22.1121,10516.0
2018-06-07 12:30:00,22.41,22.41,22.31,22.31,21200.0,22.1121,22.1121,22.0134,22.0134,21200.0
2018-06-07 12:35:00,22.33,22.34,22.33,22.33,10500.0,22.0332,22.043,22.0332,22.0332,10500.0
2018-06-07 12:40:00,22.34,22.35,22.3,22.31,13780.0,22.043,22.0529,22.0035,22.0134,13780.0
2018-06-07 12:45:00,22.33,22.33,22.25,22.26,58960.0,22.0332,22.0332,21.9542,21.9641,58960.0
2018-06-07 12:50:00,22.25,22.3,22.24,22.25,30944.0,21.9542,22.0035,21.9443,21.9542,30944.0
2018-06-07 12:55:00,22.27,22.27,22.21,22.26,65196.0,21.9739,21.9739,21.9147,21.9641,65196.0
2018-06-07 13:00:00,22.27,22.29,22.25,22.29,14100.0,21.9739,21.9937,21.9542,21.9937,14100.0
2018-06-07 13:05:00,22.29,22.29,22.26,22.26,28480.0,21.9937,21.9937,21.9641,21.9641,28480.0
2018-06-07 13:10:00,22.25,22.27,22.24,22.24,20320.0,21.9542,21.9739,21.9443,21.9443,20320.0
2018-06-07 13:15:00,22.25,22.25,22.17,22.2,112488.0,21.9542,21.9542,21.8753,21.9049,112488.0
2018-06-07 13:20:00,22.2,22.27,22.2,22.25,46180.0,21.9049,21.9739,21.9049,21.9542,46180.0
2018-06-07 13:25:00,22.25,22.27,22.19,22.19,68180.0,21.9542,21.9739,21.895,21.895,68180.0
2018-06-07 13:30:00,22.19,22.23,22.18,22.22,65916.0,21.895,21.9345,21.8851,21.9246,65916.0
2018-06-07 13:35:00,22.2,22.21,22.12,22.14,81576.0,21.9049,21.9147,21.8259,21.8457,81576.0
2018-06-07 13:40:00,22.14,22.18,22.12,22.16,83144.0,21.8457,21.8851,21.8259,21.8654,83144.0
2018-06-07 13:45:00,22.15,22.22,22.15,22.22,116312.0,21.8555,21.9246,21.8555,21.9246,116312.0
2018-06-07 13:50:00,22.21,22.21,22.18,22.21,21404.0,21.9147,21.9147,21.8851,21.9147,21404.0
2018-06-07 13:55:00,22.18,22.18,22.15,22.15,27324.0,21.8851,21.8851,21.8555,21.8555,27324.0
2018-06-07 14:00:00,22.17,22.2,22.12,22.19,46700.0,21.8753,21.9049,21.8259,21.895,46700.0
2018-06-07 14:05:00,22.19,22.22,22.17,22.21,40232.0,21.895,21.9246,21.8753,21.9147,40232.0
2018-06-07 14:10:00,22.19,22.24,22.18,22.24,109428.0,21.895,21.9443,21.8851,21.9443,109428.0
2018-06-07 14:15:00,22.24,22.26,22.21,22.24,82716.0,21.9443,21.9641,21.9147,21.9443,82716.0
2018-06-07 14:20:00,22.23,22.24,22.2,22.23,31200.0,21.9345,21.9443,21.9049,21.9345,31200.0
2018-06-07 14:25:00,22.26,22.26,22.21,22.23,47276.0,21.9641,21.9641,21.9147,21.9345,47276.0
2018-06-07 14:30:00,22.26,22.28,22.25,22.28,25816.0,21.9641,21.9838,21.9542,21.9838,25816.0
2018-06-07 14:35:00,22.28,22.32,22.27,22.32,33000.0,21.9838,22.0233,21.9739,22.0233,33000.0
2018-06-07 14:40:00,22.29,22.33,22.29,22.32,47980.0,21.9937,22.0332,21.9937,22.0233,47980.0
2018-06-07 14:45:00,22.32,22.35,22.32,22.35,42568.0,22.0233,22.0529,22.0233,22.0529,42568.0
2018-06-07 14:50:00,22.36,22.38,22.35,22.35,39084.0,22.0628,22.0825,22.0529,22.0529,39084.0
2018-06-07 14:55:00,22.35,22.35,22.32,22.32,23520.0,22.0529,22.0529,22.0233,22.0233,23520.0
2018-06-07 15:00:00,22.33,22.34,22.28,22.33,38876.0,22.0332,22.043,21.9838,22.0332,38876.0
2018-06-07 15:05:00,22.32,22.35,22.28,22.28,24420.0,22.0233,22.0529,21.9838,21.9838,24420.0
2018-06-07 15:10:00,22.29,22.33,22.27,22.32,42040.0,21.9937,22.0332,21.9739,22.0233,42040.0
2018-06-07 15:15:00,22.32,22.32,22.3,22.32,26200.0,22.0233,22.0233,22.0035,22.0233,26200.0
2018-06-07 15:20:00,22.33,22.36,22.32,22.36,147128.0,22.0332,22.0628,22.0233,22.0628,147128.0
2018-06-07 15:25:00,22.37,22.4,22.34,22.36,23568.0,22.0726,22.1022,22.043,22.0628,23568.0
2018-06-07 15:30:00,22.36,22.37,22.35,22.36,15360.0,22.0628,22.0726,22.0529,22.0628,15360.0
2018-06-07 15:35:00,22.36,22.39,22.36,22.38,21276.0,22.0628,22.0924,22.0628,22.0825,21276.0
2018-06-07 15:40:00,22.38,22.39,22.35,22.35,88048.0,22.0825,22.0924,22.0529,22.0529,88048.0
2018-06-07 15:45:00,22.35,22.36,22.29,22.31,34824.0,22.0529,22.0628,21.9937,22.0134,34824.0
2018-06-07 15:50:00,22.32,22.37,22.31,22.36,127804.0,22.0233,22.0726,22.0134,22.0628,127804.0
2018-06-07 15:55:00,22.36,22.37,22.34,22.35,108376.0,22.0628,22.0726,22.043,22.0529,108376.0
2018-06-08 09:30:00,22.1,22.18,22.08,22.1,296632.0,21.8062,21.8851,21.7865,21.8062,296632.0
2018-06-08 09:35:00,22.11,22.15,22.09,22.13,165032.0,21.8161,21.8555,21.7963,21.8358,165032.0
2018-06-08 09:40:00,22.14,22.18,22.11,22.14,110568.0,21.8457,21.8851,21.8161,21.8457,110568.0
2018-06-08 09:45:00,22.16,22.19,22.13,22.18,197700.0,21.8654,21.895,21.8358,21.8851,197700.0
2018-06-08 09:50:00,22.18,22.22,22.15,22.21,188172.0,21.8851,21.9246,21.8555,21.9147,188172.0
2018-06-08 09:55:00,22.2,22.22,22.16,22.21,96236.0,21.9049,21.9246,21.8654,21.9147,96236.0
2018-06-08 10:00:00,22.22,22.22,22.18,22.18,126160.0,21.9246,21.9246,21.8851,21.8851,126160.0
2018-06-08 10:05:00,22.18,22.21,22.17,22.21,117904.0,21.8851,21.9147,21.8753,21.9147,117904.0
2018-06-08 10:10:00,22.19,22.21,22.18,22.18,104320.0,21.895,21.9147,21.8851,21.8851,104320.0
2018-06-08 10:15:00,22.18,22.2,22.15,22.2,147812.0,21.8851,21.9049,21.8555,21.9049,147812.0
2018-06-08 10:20:00,22.2,22.24,22.18,22.18,82448.0,21.9049,21.9443,21.8851,21.8851,82448.0
2018-06-08 10:25:00,22.18,22.18,22.12,22.12,73800.0,21.8851,21.8851,21.8259,21.8259,73800.0
2018-06-08 10:30:00,22.1,22.12,22.07,22.08,117844.0,21.8062,21.8259,21.7766,21.7865,117844.0
2018-06-08 10:35:00,22.09,22.11,22.05,22.05,76280.0,21.7963,21.8161,21.7569,21.7569,76280.0
2018-06-08 10:40:00,22.06,22.06,22.01,22.06,83888.0,21.7667,21.7667,21.7174,21.7667,83888.0
2018-06-08 10:45:00,22.06,22.09,22.05,22.09,32572.0,21.7667,21.7963,21.7569,21.7963,32572.0
2018-06-08 10:50:00,22.1,22.15,22.1,22.15,58412.0,21.8062,21.8555,21.8062,21.8555,58412.0
2018-06-08 10:55:00,22.16,22.19,22.16,22.18,45644.0,21.8654,21.895,21.8654,21.8851,45644.0
2018-06-08 11:00:00,22.17,22.17,22.14,22.17,47952.0,21.8753,21.8753,21.8457,21.8753,47952.0
2018-06-08 11:05:00,22.18,22.22,22.18,22.21,40396.0,21.8851,21.9246,21.8851,21.9147,40396.0
2018-06-08 11:10:00,22.23,22.28,22.23,22.28,94600.0,21.9345,21.9838,21.9345,21.9838,94600.0
2018-06-08 11:15:00,22.28,22.28,22.25,22.27,42996.0,21.9838,21.9838,21.9542,21.9739,42996.0
2018-06-08 11:20:00,22.25,22.25,22.23,22.23,15600.0,21.9542,21.9542,21.9345,21.9345,15600.0
2018-06-08 11:25:00,22.24,22.25,22.22,22.23,65372.0,21.9443,21.9542,21.9246,21.9345,65372.0
2018-06-08 11:30:00,22.21,22.21,22.17,22.2,96472.0,21.9147,21.9147,21.8753,21.9049,96472.0
2018-06-08 11:35:00,22.2,22.22,22.2,22.21,33200.0,21.9049,21.9246,21.9049,21.9147,33200.0
2018-06-08 11:40:00,22.23,22.24,22.2,22.21,24920.0,21.9345,21.9443,21.9049,21.9147,24920.0
2018-06-08 11:45:00,22.21,22.22,22.18,22.2,29280.0,21.9147,21.9246,21.8851,21.9049,29280.0
2018-06-08 11:50:00,22.2,22.2,22.18,22.2,11172.0,21.9049,21.9049,21.8851,21.9049,11172.0
2018-06-08 11:55:00,22.2,22.23,22.2,22.21,110480.0,21.9049,21.9345,21.9049,21.9147,110480.0
2018-06-08 12:00:00,22.22,22.25,22.22,22.25,32000.0,21.9246,21.9542,21.9246,21.9542,32000.0
2018-06-08 12:05:00,22.24,22.25,22.24,22.24,42400.0,21.9443,21.9542,21.9443,21.9443,42400.0
2018-06-08 12:10:00,22.25,22.25,22.23,22.24,43900.0,21.9542,21.9542,21.9345,21.9443,43900.0
2018-06-08 12:15:00,22.24,22.26,22.24,22.26,50400.0,21.9443,21.9641,21.9443,21.9641,50400.0
2018-06-08 12:20:00,22.27,22.29,22.27,22.28,13776.0,21.9739,21.9937,21.9739,21.9838,13776.0
2018-06-08 12:25:00,22.29,22.31,22.28,22.31,113380.0,21.9937,22.0134,21.9838,22.0134,113380.0
2018-06-08 12:30:00,22.31,22.34,22.31,22.33,62552.0,22.0134,22.043,22.0134,22.0332,62552.0
2018-06-08 12:35:00,22.34,22.34,22.3,22.3,37200.0,22.043,22.043,22.0035,22.0035,37200.0
2018-06-08 12:40:00,22.3,22.3,22.29,22.3,36400.0,22.0035,22.0035,21.9937,22.0035,36400.0
2018-06-08 12:45:00,22.31,22.31,22.29,22.29,12800.0,22.0134,22.0134,21.9937,21.9937,12800.0
2018-06-08 12:50:00,22.31,22.34,22.31,22.33,9668.0,22.0134,22.043,22.0134,22.0332,9668.0
2018-06-08 12:55:00,22.33,22.34,22.32,22.32,33600.0,22.0332,22.043,22.0233,22.0233,33600.0
2018-06-08 13:00:00,22.32,22.33,22.31,22.31,98000.0,22.0233,22.0332,22.0134,22.0134,98000.0
2018-06-08 13:05:00,22.31,22.31,22.29,22.31,56016.0,22.0134,22.0134,21.9937,22.0134,56016.0
2018-06-08 13:10:00,22.31,22.31,22.3,22.31,18800.0,22.0134,22.0134,22.0035,22.0134,18800.0
2018-06-08 13:15:00,22.31,22.32,22.31,22.32,7200.0,22.0134,22.0233,22.0134,22.0233,7200.0
2018-06-08 13:20:00,22.32,22.32,22.31,22.31,3472.0,22.0233,22.0233,22.0134,22.0134,3472.0
2018-06-08 13:25:00,22.31,22.31,22.3,22.31,12600.0,22.0134,22.0134,22.0035,22.0134,12600.0
2018-06-08 13:30:00,22.31,22.32,22.31,22.32,17200.0,22.0134,22.0233,22.0134,22.0233,17200.0
2018-06-08 13:35:00,22.33,22.34,22.31,22.31,10000.0,22.0332,22.043,22.0134,22.0134,10000.0
2018-06-08 13:40:00,22.33,22.33,22.32,22.32,10080.0,22.0332,22.0332,22.0233,22.0233,10080.0
2018-06-08 13:45:00,22.33,22.33,22.31,22.31,10400.0,22.0332,22.0332,22.0134,22.0134,10400.0
2018-06-08 13:50:00,22.31,22.32,22.26,22.31,126932.0,22.0134,22.0233,21.9641,22.0134,126932.0
2018-06-08 13:55:00,22.29,22.3,22.28,22.3,3600.0,21.9937,22.0035,21.9838,22.0035,3600.0
2018-06-08 14:00:00,22.29,22.3,22.29,22.3,6000.0,21.9937,22.0035,21.9937,22.0035,6000.0
2018-06-08 14:05:00,22.3,22.31,22.3,22.31,11600.0,22.0035,22.0134,22.0035,22.0134,11600.0
2018-06-08 14:10:00,22.32,22.36,22.32,22.36,37784.0,22.0233,22.0628,22.0233,22.0628,37784.0
2018-06-08 14:15:00,22.36,22.37,22.34,22.35,24800.0,22.0628,22.0726,22.043,22.0529,24800.0
2018-06-08 14:20:00,22.34,22.34,22.32,22.33,22800.0,22.043,22.043,22.0233,22.0332,22800.0
2018-06-08 14:25:00,22.34,22.35,22.33,22.33,5600.0,22.043,22.0529,22.0332,22.0332,5600.0
2018-06-08 14:30:00,22.34,22.34,22.34,22.34,3200.0,22.043,22.043,22.043,22.043,3200.0
2018-06-08 14:35:00,22.35,22.36,22.33,22.35,6140.0,22.0529,22.0628,22.0332,22.0529,6140.0
2018-06-08 14:40:00,22.36,22.37,22.35,22.37,15180.0,22.0628,22.0726,22.0529,22.0726,15180.0
2018-06-08 14:45:00,22.38,22.38,22.36,22.36,15600.0,22.0825,22.0825,22.0628,22.0628,15600.0
2018-06-08 14:50:00,22.36,22.37,22.36,22.36,37200.0,22.0628,22.0726,22.0628,22.0628,37200.0
2018-06-08 14:55:00,22.36,22.36,22.34,22.34,42600.0,22.0628,22.0628,22.043,22.043,42600.0
2018-06-08 15:00:00,22.34,22.34,22.33,22.34,6400.0,22.043,22.043,22.0332,22.043,6400.0
2018-06-08 15:05:00,22.34,22.35,22.33,22.33,23680.0,22.043,22.0529,22.0332,22.0332,23680.0
2018-06-08 15:10:00,22.33,22.36,22.33,22.36,15600.0,22.0332,22.0628,22.0332,22.0628,15600.0
2018-06-08 15:15:00,22.35,22.36,22.31,22.31,52228.0,22.0529,22.0628,22.0134,22.0134,52228.0
2018-06-08 15:20:00,22.32,22.34,22.32,22.34,3600.0,22.0233,22.043,22.0233,22.043,3600.0
2018-06-08 15:25:00,22.34,22.35,22.33,22.35,6808.0,22.043,22.0529,22.0332,22.0529,6808.0
2018-06-08 15:30:00,22.35,22.36,22.35,22.35,12800.0,22.0529,22.0628,22.0529,22.0529,12800.0
2018-06-08 15:35:00,22.35,22.37,22.35,22.37,31728.0,22.0529,22.0726,22.0529,22.0726,31728.0
2018-06-08 15:40:00,22.37,22.37,22.35,22.35,23268.0,22.0726,22.0726,22.0529,22.0529,23268.0
2018-06-08 15:45:00,22.35,22.36,22.34,22.35,24208.0,22.0529,22.0628,22.043,22.0529,24208.0
2018-06-08 15:50:00,22.36,22.4,22.36,22.37,146268.0,22.0628,22.1022,22.0628,22.0726,146268.0
2018-06-08 15:55:00,22.36,22.37,22.32,22.33,152196.0,22.0628,22.0726,22.0233,22.0332,152196.0
2018-06-11 09:30:00,22.3,22.37,22.29,22.36,118952.0,22.0035,22.0726,21.9937,22.0628,118952.0
2018-06-11 09:35:00,22.36,22.38,22.32,22.35,63672.0,22.0628,22.0825,22.0233,22.0529,63672.0
2018-06-11 09:40:00,22.36,22.43,22.36,22.43,58020.0,22.0628,22.1318,22.0628,22.1318,58020.0
2018-06-11 09:45:00,22.43,22.45,22.4,22.42,65720.0,22.1318,22.1516,22.1022,22.122,65720.0
2018-06-11 09:50:00,22.42,22.45,22.41,22.42,43328.0,22.122,22.1516,22.1121,22.122,43328.0
2018-06-11 09:55:00,22.42,22.43,22.39,22.39,30600.0,22.122,22.1318,22.0924,22.0924,30600.0
2018-06-11 10:00:00,22.42,22.42,22.37,22.37,90112.0,22.122,22.122,22.0726,22.0726,90112.0
2018-06-11 10:05:00,22.37,22.41,22.36,22.38,100736.0,22.0726,22.1121,22.0628,22.0825,100736.0
2018-06-11 10:10:00,22.38,22.42,22.38,22.41,14196.0,22.0825,22.122,22.0825,22.1121,14196.0
2018-06-11 10:15:00,22.38,22.39,22.33,22.37,55672.0,22.0825,22.0924,22.0332,22.0726,55672.0
2018-06-11 10:20:00,22.35,22.38,22.33,22.37,31140.0,22.0529,22.0825,22.0332,22.0726,31140.0
2018-06-11 10:25:00,22.38,22.39,22.33,22.33,60000.0,22.0825,22.0924,22.0332,22.0332,60000.0
2018-06-11 10:30:00,22.33,22.36,22.31,22.34,16540.0,22.0332,22.0628,22.0134,22.043,16540.0
2018-06-11 10:35:00,22.33,22.35,22.33,22.33,49600.0,22.0332,22.0529,22.0332,22.0332,49600.0
2018-06-11 10:40:00,22.32,22.32,22.3,22.31,26200.0,22.0233,22.0233,22.0035,22.0134,26200.0
2018-06-11 10:45:00,22.33,22.34,22.31,22.32,69524.0,22.0332,22.043,22.0134,22.0233,69524.0
2018-06-11 10:50:00,22.35,22.36,22.32,22.33,46656.0,22.0529,22.0628,22.0233,22.0332,46656.0
2018-06-11 10:55:00,22.35,22.39,22.34,22.39,62448.0,22.0529,22.0924,22.043,22.0924,62448.0
2018-06-11 11:00:00,22.4,22.4,22.35,22.38,64100.0,22.1022,22.1022,22.0529,22.0825,64100.0
2018-06-11 11:05:00,22.39,22.43,22.37,22.41,103016.0,22.0924,22.1318,22.0726,22.1121,103016.0
2018-06-11 11:10:00,22.4,22.4,22.37,22.38,32400.0,22.1022,22.1022,22.0726,22.0825,32400.0
2018-06-11 11:15:00,22.41,22.41,22.37,22.38,10400.0,22.1121,22.1121,22.0726,22.0825,10400.0
2018-06-11 11:20:00,22.38,22.42,22.38,22.41,66920.0,22.0825,22.122,22.0825,22.1121,66920.0
2018-06-11 11:25:00,22.41,22.43,22.41,22.43,63000.0,22.1121,22.1318,22.1121,22.1318,63000.0
2018-06-11 11:30:00,22.42,22.42,22.41,22.42,20696.0,22.122,22.122,22.1121,22.122,20696.0
2018-06-11 11:35:00,22.42,22.43,22.4,22.42,48480.0,22.122,22.1318,22.1022,22.122,48480.0
2018-06-11 11:40:00,22.44,22.49,22.44,22.48,87716.0,22.1417,22.191,22.1417,22.1812,87716.0
2018-06-11 11:45:00,22.48,22.48,22.46,22.47,29800.0,22.1812,22.1812,22.1614,22.1713,29800.0
2018-06-11 11:50:00,22.47,22.48,22.45,22.45,17608.0,22.1713,22.1812,22.1516,22.1516,17608.0
2018-06-11 11:55:00,22.47,22.5,22.46,22.49,114880.0,22.1713,22.2009,22.1614,22.191,114880.0
2018-06-11 12:00:00,22.48,22.5,22.47,22.49,31600.0,22.1812,22.2009,22.1713,22.191,31600.0
2018-06-11 12:05:00,22.49,22.53,22.49,22.52,38920.0,22.191,22.2305,22.191,22.2206,38920.0
2018-06-11 12:10:00,22.53,22.54,22.52,22.52,55600.0,22.2305,22.2404,22.2206,22.2206,55600.0
2018-06-11 12:15:00,22.52,22.53,22.5,22.53,20148.0,22.2206,22.2305,22.2009,22.2305,20148.0
2018-06-11 12:20:00,22.54,22.56,22.53,22.55,27880.0,22.2404,22.2601,22.2305,22.2502,27880.0
2018-06-11 12:25:00,22.55,22.56,22.54,22.55,27056.0,22.2502,22.2601,22.2404,22.2502,27056.0
2018-06-11 12:30:00,22.56,22.56,22.54,22.55,7600.0,22.2601,22.2601,22.2404,22.2502,7600.0
2018-06-11 12:35:00,22.54,22.54,22.53,22.54,6420.0,22.2404,22.2404,22.2305,22.2404,6420.0
2018-06-11 12:40:00,22.53,22.53,22.51,22.52,7672.0,22.2305,22.2305,22.2108,22.2206,7672.0
2018-06-11 12:45:00,22.52,22.53,22.52,22.53,8200.0,22.2206,22.2305,22.2206,22.2305,8200.0
2018-06-11 12:50:00,22.52,22.54,22.52,22.53,9640.0,22.2206,22.2404,22.2206,22.2305,9640.0
2018-06-11 12:55:00,22.54,22.54,22.52,22.52,6400.0,22.2404,22.2404,22.2206,22.2206,6400.0
2018-06-11 13:00:00,22.53,22.53,22.5,22.5,25244.0,22.2305,22.2305,22.2009,22.2009,25244.0
2018-06-11 13:05:00,22.5,22.52,22.49,22.52,23732.0,22.2009,22.2206,22.191,22.2206,23732.0
2018-06-11 13:10:00,22.52,22.55,22.52,22.55,21600.0,22.2206,22.2502,22.2206,22.2502,21600.0
2018-06-11 13:15:00,22.55,22.55,22.54,22.54,8600.0,22.2502,22.2502,22.2404,22.2404,8600.0
2018-06-11 13:20:00,22.53,22.53,22.51,22.51,11600.0,22.2305,22.2305,22.2108,22.2108,11600.0
2018-06-11 13:25:00,22.52,22.54,22.52,22.53,25048.0,22.2206,22.2404,22.2206,22.2305,25048.0
2018-06-11 13:30:00,22.53,22.54,22.52,22.53,16400.0,22.2305,22.2404,22.2206,22.2305,16400.0
2018-06-11 13:35:00,22.53,22.54,22.53,22.54,22400.0,22.2305,22.2404,22.2305,22.2404,22400.0
2018-06-11 13:40:00,22.55,22.55,22.52,22.53,18300.0,22.2502,22.2502,22.2206,22.2305,18300.0
2018-06-11 13:45:00,22.53,22.53,22.49,22.51,60676.0,22.2305,22.2305,22.191,22.2108,60676.0
2018-06-11 13:50:00,22.51,22.51,22.49,22.49,13600.0,22.2108,22.2108,22.191,22.191,13600.0
2018-06-11 13:55:00,22.49,22.51,22.48,22.5,38844.0,22.191,22.2108,22.1812,22.2009,38844.0
2018-06-11 14:00:00,22.5,22.5,22.48,22.48,7200.0,22.2009,22.2009,22.1812,22.1812,7200.0
2018-06-11 14:05:00,22.48,22.48,22.46,22.48,27200.0,22.1812,22.1812,22.1614,22.1812,27200.0
2018-06-11 14:10:00,22.48,22.49,22.46,22.46,28000.0,22.1812,22.191,22.1614,22.1614,28000.0
2018-06-11 14:15:00,22.48,22.49,22.47,22.48,3200.0,22.1812,22.191,22.1713,22.1812,3200.0
2018-06-11 14:20:00,22.49,22.51,22.49,22.51,9200.0,22.191,22.2108,22.191,22.2108,9200.0
2018-06-11 14:25:00,22.51,22.51,22.49,22.49,17452.0,22.2108,22.2108,22.191,22.191,17452.0
2018-06-11 14:30:00,22.49,22.5,22.48,22.49,36392.0,22.191,22.2009,22.1812,22.191,36392.0
2018-06-11 14:35:00,22.49,22.5,22.48,22.49,18796.0,22.191,22.2009,22.1812,22.191,18796.0
2018-06-11 14:40:00,22.48,22.5,22.48,22.5,5640.0,22.1812,22.2009,22.1812,22.2009,5640.0
2018-06-11 14:45:00,22.49,22.49,22.49,22.49,12920.0,22.191,22.191,22.191,22.191,12920.0
2018-06-11 14:50:00,22.5,22.5,22.49,22.49,10400.0,22.2009,22.2009,22.191,22.191,10400.0
2018-06-11 14:55:00,22.5,22.52,22.5,22.52,10400.0,22.2009,22.2206,22.2009,22.2206,10400.0
2018-06-11 15:00:00,22.52,22.53,22.52,22.53,13160.0,22.2206,22.2305,22.2206,22.2305,13160.0
2018-06-11 15:05:00,22.53,22.53,22.53,22.53,23600.0,22.2305,22.2305,22.2305,22.2305,23600.0
2018-06-11 15:10:00,22.52,22.54,22.52,22.52,4296.0,22.2206,22.2404,22.2206,22.2206,4296.0
2018-06-11 15:15:00,22.52,22.52,22.51,22.51,25236.0,22.2206,22.2206,22.2108,22.2108,25236.0
2018-06-11 15:20:00,22.51,22.54,22.51,22.53,8600.0,22.2108,22.2404,22.2108,22.2305,8600.0
2018-06-11 15:25:00,22.53,22.54,22.53,22.54,23200.0,22.2305,22.2404,22.2305,22.2404,23200.0
2018-06-11 15:30:00,22.54,22.54,22.53,22.54,15440.0,22.2404,22.2404,22.2305,22.2404,15440.0
2018-06-11 15:35:00,22.53,22.53,22.51,22.51,6664.0,22.2305,22.2305,22.2108,22.2108,6664.0
2018-06-11 15:40:00,22.51,22.51,22.5,22.5,15720.0,22.2108,22.2108,22.2009,22.2009,15720.0
2018-06-11 15:45:00,22.5,22.53,22.5,22.53,51052.0,22.2009,22.2305,22.2009,22.2305,51052.0
2018-06-11 15:50:00,22.53,22.53,22.46,22.46,113920.0,22.2305,22.2305,22.1614,22.1614,113920.0
2018-06-11 15:55:00,22.46,22.48,22.43,22.45,106712.0,22.1614,22.1812,22.1318,22.1516,106712.0
2018-06-12 09:30:00,22.51,22.59,22.51,22.57,130656.0,22.2108,22.2897,22.2108,22.27,130656.0
2018-06-12 09:35:00,22.57,22.58,22.53,22.56,90908.0,22.27,22.2798,22.2305,22.2601,90908.0
2018-06-12 09:40:00,22.57,22.59,22.54,22.55,62428.0,22.27,22.2897,22.2404,22.2502,62428.0
2018-06-12 09:45:00,22.57,22.57,22.54,22.54,61040.0,22.27,22.27,22.2404,22.2404,61040.0
2018-06-12 09:50:00,22.53,22.53,22.48,22.5,30088.0,22.2305,22.2305,22.1812,22.2009,30088.0
2018-06-12 09:55:00,22.5,22.51,22.47,22.47,23528.0,22.2009,22.2108,22.1713,22.1713,23528.0
2018-06-12 10:00:00,22.48,22.52,22.48,22.52,23228.0,22.1812,22.2206,22.1812,22.2206,23228.0
2018-06-12 10:05:00,22.53,22.54,22.53,22.53,13596.0,22.2305,22.2404,22.2305,22.2305,13596.0
2018-06-12 10:10:00,22.54,22.55,22.53,22.55,18360.0,22.2404,22.2502,22.2305,22.2502,18360.0
2018-06-12 10:15:00,22.55,22.56,22.5,22.53,66216.0,22.2502,22.2601,22.2009,22.2305,66216.0
2018-06-12 10:20:00,22.53,22.53,22.5,22.5,45192.0,22.2305,22.2305,22.2009,22.2009,45192.0
2018-06-12 10:25:00,22.51,22.51,22.48,22.49,18940.0,22.2108,22.2108,22.1812,22.191,18940.0
2018-06-12 10:30:00,22.5,22.53,22.5,22.51,29584.0,22.2009,22.2305,22.2009,22.2108,29584.0
2018-06-12 10:35:00,22.5,22.53,22.5,22.5,48164.0,22.2009,22.2305,22.2009,22.2009,48164.0
2018-06-12 10:40:00,22.52,22.55,22.52,22.55,29600.0,22.2206,22.2502,22.2206,22.2502,29600.0
2018-06-12 10:45:00,22.56,22.57,22.56,22.57,6432.0,22.2601,22.27,22.2601,22.27,6432.0
2018-06-12 10:50:00,22.57,22.57,22.54,22.55,62612.0,22.27,22.27,22.2404,22.2502,62612.0
2018-06-12 10:55:00,22.56,22.57,22.56,22.57,3200.0,22.2601,22.27,22.2601,22.27,3200.0
2018-06-12 11:00:00,22.56,22.57,22.56,22.57,8800.0,22.2601,22.27,22.2601,22.27,8800.0
2018-06-12 11:05:00,22.58,22.6,22.58,22.59,11420.0,22.2798,22.2996,22.2798,22.2897,11420.0
2018-06-12 11:10:00,22.58,22.58,22.53,22.53,24304.0,22.2798,22.2798,22.2305,22.2305,24304.0
2018-06-12 11:15:00,22.55,22.55,22.53,22.54,17032.0,22.2502,22.2502,22.2305,22.2404,17032.0
2018-06-12 11:20:00,22.55,22.56,22.55,22.56,6380.0,22.2502,22.2601,22.2502,22.2601,6380.0
2018-06-12 11:25:00,22.57,22.58,22.56,22.58,18800.0,22.27,22.2798,22.2601,22.2798,18800.0
2018-06-12 11:30:00,22.58,22.59,22.58,22.58,14880.0,22.2798,22.2897,22.2798,22.2798,14880.0
2018-06-12 11:35:00,22.57,22.61,22.57,22.61,32400.0,22.27,22.3094,22.27,22.3094,32400.0
2018-06-12 11:40:00,22.61,22.63,22.61,22.63,30212.0,22.3094,22.3292,22.3094,22.3292,30212.0
2018-06-12 11:45:00,22.64,22.64,22.64,22.64,8816.0,22.339,22.339,22.339,22.339,8816.0
2018-06-12 11:50:00,22.65,22.68,22.64,22.68,15200.0,22.3489,22.3785,22.339,22.3785,15200.0
2018-06-12 11:55:00,22.67,22.67,22.67,22.67,69112.0,22.3686,22.3686,22.3686,22.3686,69112.0
2018-06-12 12:00:00,22.67,22.69,22.67,22.68,12800.0,22.3686,22.3884,22.3686,22.3785,12800.0
2018-06-12 12:05:00,22.68,22.68,22.68,22.68,3232.0,22.3785,22.3785,22.3785,22.3785,3232.0
2018-06-12 12:10:00,22.67,22.68,22.67,22.67,21592.0,22.3686,22.3785,22.3686,22.3686,21592.0
2018-06-12 12:15:00,22.68,22.68,22.67,22.68,4800.0,22.3785,22.3785,22.3686,22.3785,4800.0
2018-06-12 12:20:00,22.67,22.67,22.65,22.66,6932.0,22.3686,22.3686,22.3489,22.3588,6932.0
2018-06-12 12:25:00,22.66,22.66,22.65,22.66,9240.0,22.3588,22.3588,22.3489,22.3588,9240.0
2018-06-12 12:30:00,22.66,22.67,22.65,22.65,10972.0,22.3588,22.3686,22.3489,22.3489,10972.0
2018-06-12 12:35:00,22.65,22.66,22.65,22.66,20800.0,22.3489,22.3588,22.3489,22.3588,20800.0
2018-06-12 12:40:00,22.65,22.66,22.64,22.65,27028.0,22.3489,22.3588,22.339,22.3489,27028.0
2018-06-12 12:45:00,22.65,22.66,22.64,22.66,6000.0,22.3489,22.3588,22.339,22.3588,6000.0
2018-06-12 12:50:00,22.65,22.67,22.65,22.66,3600.0,22.3489,22.3686,22.3489,22.3588,3600.0
2018-06-12 12:55:00,22.66,22.67,22.66,22.66,28644.0,22.3588,22.3686,22.3588,22.3588,28644.0
2018-06-12 13:00:00,22.68,22.69,22.68,22.69,14184.0,22.3785,22.3884,22.3785,22.3884,14184.0
2018-06-12 13:05:00,22.7,22.7,22.68,22.68,22312.0,22.3982,22.3982,22.3785,22.3785,22312.0
2018-06-12 13:10:00,22.68,22.68,22.66,22.68,49836.0,22.3785,22.3785,22.3588,22.3785,49836.0
2018-06-12 13:15:00,22.69,22.7,22.66,22.66,98360.0,22.3884,22.3982,22.3588,22.3588,98360.0
2018-06-12 13:20:00,22.67,22.68,22.66,22.68,10752.0,22.3686,22.3785,22.3588,22.3785,10752.0
2018-06-12 13:25:00,22.68,22.7,22.68,22.69,16248.0,22.3785,22.3982,22.3785,22.3884,16248.0
2018-06-12 13:30:00,22.68,22.69,22.68,22.69,40732.0,22.3785,22.3884,22.3785,22.3884,40732.0
2018-06-12 13:35:00,22.7,22.71,22.69,22.69,13332.0,22.3982,22.4081,22.3884,22.3884,13332.0
2018-06-12 13:40:00,22.68,22.69,22.67,22.68,2800.0,22.3785,22.3884,22.3686,22.3785,2800.0
2018-06-12 13:45:00,22.68,22.68,22.68,22.68,400.0,22.3785,22.3785,22.3785,22.3785,400.0
2018-06-12 13:50:00,22.69,22.69,22.68,22.68,14936.0,22.3884,22.3884,22.3785,22.3785,14936.0
2018-06-12 13:55:00,22.7,22.73,22.7,22.73,44920.0,22.3982,22.4278,22.3982,22.4278,44920.0
2018-06-12 14:00:00,22.73,22.73,22.7,22.7,14800.0,22.4278,22.4278,22.3982,22.3982,14800.0
2018-06-12 14:05:00,22.7,22.7,22.68,22.68,31108.0,22.3982,22.3982,22.3785,22.3785,31108.0
2018-06-12 14:10:00,22.67,22.67,22.66,22.66,7664.0,22.3686,22.3686,22.3588,22.3588,7664.0
2018-06-12 14:15:00,22.66,22.66,22.65,22.66,60400.0,22.3588,22.3588,22.3489,22.3588,60400.0
2018-06-12 14:20:00,22.64,22.65,22.62,22.62,76236.0,22.339,22.3489,22.3193,22.3193,76236.0
2018-06-12 14:25:00,22.64,22.64,22.54,22.55,82832.0,22.339,22.339,22.2404,22.2502,82832.0
2018-06-12 14:30:00,22.55,22.56,22.53,22.54,18000.0,22.2502,22.2601,22.2305,22.2404,18000.0
2018-06-12 14:35:00,22.54,22.56,22.54,22.56,29832.0,22.2404,22.2601,22.2404,22.2601,29832.0
2018-06-12 14:40:00,22.56,22.56,22.56,22.56,1200.0,22.2601,22.2601,22.2601,22.2601,1200.0
2018-06-12 14:45:00,22.56,22.56,22.54,22.55,42600.0,22.2601,22.2601,22.2404,22.2502,42600.0
2018-06-12 14:50:00,22.55,22.57,22.54,22.57,4292.0,22.2502,22.27,22.2404,22.27,4292.0
2018-06-12 14:55:00,22.54,22.55,22.5,22.5,5720.0,22.2404,22.2502,22.2009,22.2009,5720.0
2018-06-12 15:00:00,22.51,22.54,22.5,22.54,59176.0,22.2108,22.2404,22.2009,22.2404,59176.0
2018-06-12 15:05:00,22.57,22.58,22.56,22.57,26800.0,22.27,22.2798,22.2601,22.27,26800.0
2018-06-12 15:10:00,22.57,22.58,22.57,22.57,24900.0,22.27,22.2798,22.27,22.27,24900.0
2018-06-12 15:15:00,22.59,22.6,22.59,22.59,57020.0,22.2897,22.2996,22.2897,22.2897,57020.0
2018-06-12 15:20:00,22.6,22.6,22.6,22.6,23200.0,22.2996,22.2996,22.2996,22.2996,23200.0
2018-06-12 15:25:00,22.6,22.61,22.6,22.61,16520.0,22.2996,22.3094,22.2996,22.3094,16520.0
2018-06-12 15:30:00,22.61,22.62,22.61,22.62,38184.0,22.3094,22.3193,22.3094,22.3193,38184.0
2018-06-12 15:35:00,22.61,22.62,22.6,22.62,17584.0,22.3094,22.3193,22.2996,22.3193,17584.0
2018-06-12 15:40:00,22.63,22.63,22.61,22.61,21800.0,22.3292,22.3292,22.3094,22.3094,21800.0
2018-06-12 15:45:00,22.6,22.61,22.6,22.61,33452.0,22.2996,22.3094,22.2996,22.3094,33452.0
2018-06-12 15:50:00,22.62,22.68,22.62,22.67,105096.0,22.3193,22.3785,22.3193,22.3686,105096.0
2018-06-12 15:55:00,22.67,22.7,22.67,22.69,181076.0,22.3686,22.3982,22.3686,22.3884,181076.0
2018-06-13 09:30:00,22.76,22.78,22.73,22.77,147728.0,22.4574,22.4772,22.4278,22.4673,147728.0
2018-06-13 09:35:00,22.77,22.78,22.75,22.76,28012.0,22.4673,22.4772,22.4476,22.4574,28012.0
2018-06-13 09:40:00,22.77,22.79,22.77,22.78,29500.0,22.4673,22.487,22.4673,22.4772,29500.0
2018-06-13 09:45:00,22.78,22.8,22.75,22.79,116780.0,22.4772,22.4969,22.4476,22.487,116780.0
2018-06-13 09:50:00,22.8,22.8,22.78,22.78,12316.0,22.4969,22.4969,22.4772,22.4772,12316.0
2018-06-13 09:55:00,22.78,22.81,22.78,22.79,55868.0,22.4772,22.5068,22.4772,22.487,55868.0
2018-06-13 10:00:00,22.8,22.83,22.79,22.82,42892.0,22.4969,22.5265,22.487,22.5166,42892.0
2018-06-13 10:05:00,22.82,22.83,22.81,22.82,21240.0,22.5166,22.5265,22.5068,22.5166,21240.0
2018-06-13 10:10:00,22.82,22.86,22.82,22.86,71344.0,22.5166,22.5561,22.5166,22.5561,71344.0
2018-06-13 10:15:00,22.86,22.89,22.86,22.89,61348.0,22.5561,22.5857,22.5561,22.5857,61348.0
2018-06-13 10:20:00,22.89,22.89,22.88,22.89,11780.0,22.5857,22.5857,22.5758,22.5857,11780.0
2018-06-13 10:25:00,22.89,22.9,22.89,22.89,33472.0,22.5857,22.5956,22.5857,22.5857,33472.0
2018-06-13 10:30:00,22.89,22.9,22.88,22.89,56344.0,22.5857,22.5956,22.5758,22.5857,56344.0
2018-06-13 10:35:00,22.89,22.91,22.85,22.85,126492.0,22.5857,22.6054,22.5462,22.5462,126492.0
2018-06-13 10:40:00,22.85,22.86,22.84,22.85,28016.0,22.5462,22.5561,22.5364,22.5462,28016.0
2018-06-13 10:45:00,22.86,22.87,22.84,22.85,13280.0,22.5561,22.566,22.5364,22.5462,13280.0
2018-06-13 10:50:00,22.86,22.87,22.86,22.86,57640.0,22.5561,22.566,22.5561,22.5561,57640.0
2018-06-13 10:55:00,22.86,22.87,22.85,22.86,2000.0,22.5561,22.566,22.5462,22.5561,2000.0
2018-06-13 11:00:00,22.87,22.93,22.87,22.91,64680.0,22.566,22.6252,22.566,22.6054,64680.0
2018-06-13 11:05:00,22.91,22.92,22.91,22.92,12040.0,22.6054,22.6153,22.6054,22.6153,12040.0
2018-06-13 11:10:00,22.93,22.93,22.91,22.92,32040.0,22.6252,22.6252,22.6054,22.6153,32040.0
2018-06-13 11:15:00,22.95,22.97,22.95,22.97,72548.0,22.6449,22.6646,22.6449,22.6646,72548.0
2018-06-13 11:20:00,22.97,22.98,22.95,22.98,27980.0,22.6646,22.6745,22.6449,22.6745,27980.0
2018-06-13 11:25:00,22.98,22.99,22.98,22.99,49292.0,22.6745,22.6844,22.6745,22.6844,49292.0
2018-06-13 11:30:00,22.99,23.0,22.99,22.99,23312.0,22.6844,22.6942,22.6844,22.6844,23312.0
2018-06-13 11:35:00,23.0,23.01,23.0,23.0,102312.0,22.6942,22.7041,22.6942,22.6942,102312.0
2018-06-13 11:40:00,23.0,23.02,23.0,23.0,16080.0,22.6942,22.714,22.6942,22.6942,16080.0
2018-06-13 11:45:00,23.0,23.0,22.99,23.0,79956.0,22.6942,22.6942,22.6844,22.6942,79956.0
2018-06-13 11:50:00,22.99,23.0,22.98,22.99,76928.0,22.6844,22.6942,22.6745,22.6844,76928.0
2018-06-13 11:55:00,22.99,23.0,22.98,22.98,60864.0,22.6844,22.6942,22.6745,22.6745,60864.0
2018-06-13 12:00:00,22.98,22.98,22.95,22.96,36820.0,22.6745,22.6745,22.6449,22.6548,36820.0
2018-06-13 12:05:00,22.95,22.96,22.94,22.95,27720.0,22.6449,22.6548,22.635,22.6449,27720.0
2018-06-13 12:10:00,22.96,22.96,22.94,22.94,9800.0,22.6548,22.6548,22.635,22.635,9800.0
2018-06-13 12:15:00,22.92,22.92,22.9,22.91,13600.0,22.6153,22.6153,22.5956,22.6054,13600.0
2018-06-13 12:20:00,22.9,22.92,22.88,22.92,25600.0,22.5956,22.6153,22.5758,22.6153,25600.0
2018-06-13 12:25:00,22.92,22.93,22.92,22.93,16000.0,22.6153,22.6252,22.6153,22.6252,16000.0
2018-06-13 12:30:00,22.93,22.93,22.92,22.93,7600.0,22.6252,22.6252,22.6153,22.6252,7600.0
2018-06-13 12:35:00,22.92,22.92,22.91,22.91,3700.0,22.6153,22.6153,22.6054,22.6054,3700.0
2018-06-13 12:40:00,22.91,22.92,22.9,22.92,8000.0,22.6054,22.6153,22.5956,22.6153,8000.0
2018-06-13 12:45:00,22.92,22.93,22.92,22.93,27124.0,22.6153,22.6252,22.6153,22.6252,27124.0
2018-06-13 12:50:00,22.92,22.92,22.91,22.92,17240.0,22.6153,22.6153,22.6054,22.6153,17240.0
2018-06-13 12:55:00,22.91,22.92,22.9,22.9,11100.0,22.6054,22.6153,22.5956,22.5956,11100.0
2018-06-13 13:00:00,22.9,22.9,22.86,22.89,21000.0,22.5956,22.5956,22.5561,22.5857,21000.0
2018-06-13 13:05:00,22.9,22.9,22.89,22.89,19272.0,22.5956,22.5956,22.5857,22.5857,19272.0
2018-06-13 13:10:00,22.89,22.89,22.86,22.87,31300.0,22.5857,22.5857,22.5561,22.566,31300.0
2018-06-13 13:15:00,22.88,22.88,22.87,22.88,2860.0,22.5758,22.5758,22.566,22.5758,2860.0
2018-06-13 13:20:00,22.88,22.89,22.88,22.88,3600.0,22.5758,22.5857,22.5758,22.5758,3600.0
2018-06-13 13:25:00,22.88,22.89,22.88,22.89,7200.0,22.5758,22.5857,22.5758,22.5857,7200.0
2018-06-13 13:30:00,22.89,22.89,22.88,22.88,153620.0,22.5857,22.5857,22.5758,22.5758,153620.0
2018-06-13 13:35:00,22.89,22.91,22.89,22.91,42400.0,22.5857,22.6054,22.5857,22.6054,42400.0
2018-06-13 13:40:00,22.92,22.92,22.92,22.92,400.0,22.6153,22.6153,22.6153,22.6153,400.0
2018-06-13 13:45:00,22.91,22.93,22.91,22.93,2800.0,22.6054,22.6252,22.6054,22.6252,2800.0
2018-06-13 13:50:00,22.93,22.94,22.93,22.94,19684.0,22.6252,22.635,22.6252,22.635,19684.0
2018-06-13 13:55:00,22.95,22.95,22.92,22.93,17828.0,22.6449,22.6449,22.6153,22.6252,17828.0
2018-06-13 14:00:00,22.91,22.93,22.79,22.8,88900.0,22.6054,22.6252,22.487,22.4969,88900.0
2018-06-13 14:05:00,22.8,22.8,22.71,22.73,217200.0,22.4969,22.4969,22.4081,22.4278,217200.0
2018-06-13 14:10:00,22.73,22.82,22.73,22.81,171912.0,22.4278,22.5166,22.4278,22.5068,171912.0
2018-06-13 14:15:00,22.81,22.84,22.78,22.79,86732.0,22.5068,22.5364,22.4772,22.487,86732.0
2018-06-13 14:20:00,22.8,22.81,22.66,22.66,231712.0,22.4969,22.5068,22.3588,22.3588,231712.0
2018-06-13 14:25:00,22.66,22.71,22.63,22.67,223660.0,22.3588,22.4081,22.3292,22.3686,223660.0
2018-06-13 14:30:00,22.66,22.67,22.59,22.67,335004.0,22.3588,22.3686,22.2897,22.3686,335004.0
2018-06-13 14:35:00,22.66,22.72,22.66,22.71,125416.0,22.3588,22.418,22.3588,22.4081,125416.0
2018-06-13 14:40:00,22.72,22.74,22.68,22.7,97680.0,22.418,22.4377,22.3785,22.3982,97680.0
2018-06-13 14:45:00,22.69,22.69,22.63,22.68,140380.0,22.3884,22.3884,22.3292,22.3785,140380.0
2018-06-13 14:50:00,22.67,22.74,22.67,22.74,41800.0,22.3686,22.4377,22.3686,22.4377,41800.0
2018-06-13 14:55:00,22.75,22.83,22.75,22.82,135888.0,22.4476,22.5265,22.4476,22.5166,135888.0
2018-06-13 15:00:00,22.83,22.91,22.83,22.91,154628.0,22.5265,22.6054,22.5265,22.6054,154628.0
2018-06-13 15:05:00,22.91,22.92,22.87,22.88,68540.0,22.6054,22.6153,22.566,22.5758,68540.0
2018-06-13 15:10:00,22.88,22.9,22.86,22.88,28980.0,22.5758,22.5956,22.5561,22.5758,28980.0
2018-06-13 15:15:00,22.9,22.9,22.86,22.87,45872.0,22.5956,22.5956,22.5561,22.566,45872.0
2018-06-13 15:20:00,22.87,22.9,22.86,22.86,37468.0,22.566,22.5956,22.5561,22.5561,37468.0
2018-06-13 15:25:00,22.88,22.88,22.74,22.78,188648.0,22.5758,22.5758,22.4377,22.4772,188648.0
2018-06-13 15:30:00,22.78,22.79,22.75,22.77,167644.0,22.4772,22.487,22.4476,22.4673,167644.0
2018-06-13 15:35:00,22.78,22.78,22.72,22.72,71600.0,22.4772,22.4772,22.418,22.418,71600.0
2018-06-13 15:40:00,22.75,22.78,22.74,22.77,39024.0,22.4476,22.4772,22.4377,22.4673,39024.0
2018-06-13 15:45:00,22.77,22.77,22.71,22.72,62924.0,22.4673,22.4673,22.4081,22.418,62924.0
2018-06-13 15:50:00,22.71,22.73,22.68,22.7,41544.0,22.4081,22.4278,22.3785,22.3982,41544.0
2018-06-13 15:55:00,22.7,22.71,22.64,22.66,157744.0,22.3982,22.4081,22.339,22.3588,157744.0
2018-06-14 09:30:00,22.88,22.97,22.85,22.96,197700.0,22.5758,22.6646,22.5462,22.6548,197700.0
2018-06-14 09:35:00,22.95,23.02,22.95,23.01,166800.0,22.6449,22.714,22.6449,22.7041,166800.0
2018-06-14 09:40:00,23.01,23.01,22.94,22.97,103128.0,22.7041,22.7041,22.635,22.6646,103128.0
2018-06-14 09:45:00,22.99,23.01,22.95,22.96,58604.0,22.6844,22.7041,22.6449,22.6548,58604.0
2018-06-14 09:50:00,22.95,22.97,22.91,22.91,72212.0,22.6449,22.6646,22.6054,22.6054,72212.0
2018-06-14 09:55:00,22.91,22.94,22.86,22.93,131032.0,22.6054,22.635,22.5561,22.6252,131032.0
2018-06-14 10:00:00,22.94,23.04,22.94,23.03,82644.0,22.635,22.7337,22.635,22.7238,82644.0
2018-06-14 10:05:00,23.03,23.09,23.03,23.06,66076.0,22.7238,22.783,22.7238,22.7534,66076.0
2018-06-14 10:10:00,23.08,23.1,23.05,23.06,135116.0,22.7732,22.7929,22.7436,22.7534,135116.0
2018-06-14 10:15:00,23.06,23.1,23.05,23.09,41584.0,22.7534,22.7929,22.7436,22.783,41584.0
2018-06-14 10:20:00,23.1,23.12,23.09,23.1,77308.0,22.7929,22.8126,22.783,22.7929,77308.0
2018-06-14 10:25:00,23.1,23.14,23.1,23.12,78636.0,22.7929,22.8324,22.7929,22.8126,78636.0
2018-06-14 10:30:00,23.13,23.13,23.05,23.06,98840.0,22.8225,22.8225,22.7436,22.7534,98840.0
2018-06-14 10:35:00,23.05,23.1,23.04,23.07,120972.0,22.7436,22.7929,22.7337,22.7633,120972.0
2018-06-14 10:40:00,23.06,23.08,23.02,23.06,132936.0,22.7534,22.7732,22.714,22.7534,132936.0
2018-06-14 10:45:00,23.07,23.08,23.05,23.06,42800.0,22.7633,22.7732,22.7436,22.7534,42800.0
2018-06-14 10:50:00,23.04,23.06,23.02,23.04,159356.0,22.7337,22.7534,22.714,22.7337,159356.0
2018-06-14 10:55:00,23.04,23.04,22.97,22.98,94800.0,22.7337,22.7337,22.6646,22.6745,94800.0
2018-06-14 11:00:00,22.98,22.98,22.91,22.97,121628.0,22.6745,22.6745,22.6054,22.6646,121628.0
2018-06-14 11:05:00,22.99,23.0,22.96,23.0,68908.0,22.6844,22.6942,22.6548,22.6942,68908.0
2018-06-14 11:10:00,23.0,23.03,23.0,23.03,53204.0,22.6942,22.7238,22.6942,22.7238,53204.0
2018-06-14 11:15:00,23.03,23.06,23.03,23.05,46520.0,22.7238,22.7534,22.7238,22.7436,46520.0
2018-06-14 11:20:00,23.05,23.06,23.03,23.05,18000.0,22.7436,22.7534,22.7238,22.7436,18000.0
2018-06-14 11:25:00,23.06,23.08,23.05,23.05,15692.0,22.7534,22.7732,22.7436,22.7436,15692.0
2018-06-14 11:30:00,23.06,23.12,23.06,23.11,32748.0,22.7534,22.8126,22.7534,22.8028,32748.0
2018-06-14 11:35:00,23.1,23.14,23.1,23.13,79656.0,22.7929,22.8324,22.7929,22.8225,79656.0
2018-06-14 11:40:00,23.15,23.15,23.13,23.13,30532.0,22.8423,22.8423,22.8225,22.8225,30532.0
2018-06-14 11:45:00,23.13,23.14,23.09,23.1,30000.0,22.8225,22.8324,22.783,22.7929,30000.0
2018-06-14 11:50:00,23.11,23.11,23.09,23.11,13300.0,22.8028,22.8028,22.783,22.8028,13300.0
2018-06-14 11:55:00,23.11,23.14,23.1,23.11,43608.0,22.8028,22.8324,22.7929,22.8028,43608.0
2018-06-14 12:00:00,23.11,23.13,23.09,23.11,21160.0,22.8028,22.8225,22.783,22.8028,21160.0
2018-06-14 12:05:00,23.11,23.13,23.11,23.12,8500.0,22.8028,22.8225,22.8028,22.8126,8500.0
2018-06-14 12:10:00,23.13,23.13,23.12,23.12,7520.0,22.8225,22.8225,22.8126,22.8126,7520.0
2018-06-14 12:15:00,23.11,23.13,23.11,23.11,26936.0,22.8028,22.8225,22.8028,22.8028,26936.0
2018-06-14 12:20:00,23.11,23.11,23.08,23.1,18392.0,22.8028,22.8028,22.7732,22.7929,18392.0
2018-06-14 12:25:00,23.11,23.11,23.1,23.11,11292.0,22.8028,22.8028,22.7929,22.8028,11292.0
2018-06-14 12:30:00,23.11,23.11,23.1,23.11,7240.0,22.8028,22.8028,22.7929,22.8028,7240.0
2018-06-14 12:35:00,23.1,23.1,23.1,23.1,5128.0,22.7929,22.7929,22.7929,22.7929,5128.0
2018-06-14 12:40:00,23.11,23.11,23.07,23.08,57984.0,22.8028,22.8028,22.7633,22.7732,57984.0
2018-06-14 12:45:00,23.1,23.1,23.07,23.08,26400.0,22.7929,22.7929,22.7633,22.7732,26400.0
2018-06-14 12:50:00,23.09,23.11,23.09,23.11,8000.0,22.783,22.8028,22.783,22.8028,8000.0
2018-06-14 12:55:00,23.09,23.09,23.07,23.07,42200.0,22.783,22.783,22.7633,22.7633,42200.0
2018-06-14 13:00:00,23.07,23.09,23.06,23.09,56792.0,22.7633,22.783,22.7534,22.783,56792.0
2018-06-14 13:05:00,23.09,23.12,23.09,23.12,49064.0,22.783,22.8126,22.783,22.8126,49064.0
2018-06-14 13:10:00,23.12,23.13,23.11,23.13,20000.0,22.8126,22.8225,22.8028,22.8225,20000.0
2018-06-14 13:15:00,23.12,23.13,23.12,23.13,18000.0,22.8126,22.8225,22.8126,22.8225,18000.0
2018-06-14 13:20:00,23.14,23.15,23.14,23.14,20880.0,22.8324,22.8423,22.8324,22.8324,20880.0
2018-06-14 13:25:00,23.14,23.17,23.14,23.16,37880.0,22.8324,22.862,22.8324,22.8521,37880.0
2018-06-14 13:30:00,23.17,23.19,23.17,23.19,33676.0,22.862,22.8817,22.862,22.8817,33676.0
2018-06-14 13:35:00,23.19,23.2,23.18,23.18,45252.0,22.8817,22.8916,22.8719,22.8719,45252.0
2018-06-14 13:40:00,23.17,23.19,23.17,23.18,26160.0,22.862,22.8817,22.862,22.8719,26160.0
2018-06-14 13:45:00,23.18,23.18,23.16,23.16,18644.0,22.8719,22.8719,22.8521,22.8521,18644.0
2018-06-14 13:50:00,23.16,23.17,23.16,23.17,8160.0,22.8521,22.862,22.8521,22.862,8160.0
2018-06-14 13:55:00,23.17,23.18,23.15,23.15,44808.0,22.862,22.8719,22.8423,22.8423,44808.0
2018-06-14 14:00:00,23.16,23.16,23.14,23.15,9376.0,22.8521,22.8521,22.8324,22.8423,9376.0
2018-06-14 14:05:00,23.15,23.15,23.13,23.13,5200.0,22.8423,22.8423,22.8225,22.8225,5200.0
2018-06-14 14:10:00,23.14,23.15,23.12,23.15,33328.0,22.8324,22.8423,22.8126,22.8423,33328.0
2018-06-14 14:15:00,23.14,23.15,23.1,23.1,30704.0,22.8324,22.8423,22.7929,22.7929,30704.0
2018-06-14 14:20:00,23.11,23.12,23.11,23.12,4800.0,22.8028,22.8126,22.8028,22.8126,4800.0
2018-06-14 14:25:00,23.11,23.11,23.1,23.11,19200.0,22.8028,22.8028,22.7929,22.8028,19200.0
2018-06-14 14:30:00,23.11,23.12,23.1,23.1,75600.0,22.8028,22.8126,22.7929,22.7929,75600.0
2018-06-14 14:35:00,23.09,23.11,23.09,23.09,12880.0,22.783,22.8028,22.783,22.783,12880.0
2018-06-14 14:40:00,23.09,23.11,23.09,23.11,64244.0,22.783,22.8028,22.783,22.8028,64244.0
2018-06-14 14:45:00,23.1,23.11,23.1,23.1,74796.0,22.7929,22.8028,22.7929,22.7929,74796.0
2018-06-14 14:50:00,23.1,23.1,23.07,23.07,13648.0,22.7929,22.7929,22.7633,22.7633,13648.0
2018-06-14 14:55:00,23.08,23.08,23.01,23.03,28280.0,22.7732,22.7732,22.7041,22.7238,28280.0
2018-06-14 15:00:00,23.03,23.05,23.03,23.05,77028.0,22.7238,22.7436,22.7238,22.7436,77028.0
2018-06-14 15:05:00,23.04,23.07,23.03,23.07,111140.0,22.7337,22.7633,22.7238,22.7633,111140.0
2018-06-14 15:10:00,23.07,23.09,23.06,23.09,35856.0,22.7633,22.783,22.7534,22.783,35856.0
2018-06-14 15:15:00,23.08,23.08,23.08,23.08,16008.0,22.7732,22.7732,22.7732,22.7732,16008.0
2018-06-14 15:20:00,23.08,23.1,23.08,23.1,20068.0,22.7732,22.7929,22.7732,22.7929,20068.0
2018-06-14 15:25:00,23.1,23.12,23.1,23.12,30400.0,22.7929,22.8126,22.7929,22.8126,30400.0
2018-06-14 15:30:00,23.12,23.13,23.11,23.12,28704.0,22.8126,22.8225,22.8028,22.8126,28704.0
2018-06-14 15:35:00,23.12,23.13,23.11,23.13,146072.0,22.8126,22.8225,22.8028,22.8225,146072.0
2018-06-14 15:40:00,23.13,23.17,23.13,23.16,151560.0,22.8225,22.862,22.8225,22.8521,151560.0
2018-06-14 15:45:00,23.16,23.16,23.14,23.16,41948.0,22.8521,22.8521,22.8324,22.8521,41948.0
2018-06-14 15:50:00,23.16,23.16,23.09,23.1,142192.0,22.8521,22.8521,22.783,22.7929,142192.0
2018-06-14 15:55:00,23.09,23.15,23.09,23.14,120108.0,22.783,22.8423,22.783,22.8324,120108.0
2018-06-15 09:30:00,22.98,22.98,22.85,22.89,414332.0,22.6745,22.6745,22.5462,22.5857,414332.0
2018-06-15 09:35:00,22.9,22.97,22.85,22.86,345432.0,22.5956,22.6646,22.5462,22.5561,345432.0
2018-06-15 09:40:00,22.86,22.86,22.79,22.8,458532.0,22.5561,22.5561,22.487,22.4969,458532.0
2018-06-15 09:45:00,22.8,22.89,22.75,22.88,259060.0,22.4969,22.5857,22.4476,22.5758,259060.0
2018-06-15 09:50:00,22.87,22.89,22.85,22.86,109600.0,22.566,22.5857,22.5462,22.5561,109600.0
2018-06-15 09:55:00,22.89,22.93,22.89,22.91,74976.0,22.5857,22.6252,22.5857,22.6054,74976.0
2018-06-15 10:00:00,22.92,22.95,22.86,22.9,205180.0,22.6153,22.6449,22.5561,22.5956,205180.0
2018-06-15 10:05:00,22.93,22.94,22.91,22.91,165160.0,22.6252,22.635,22.6054,22.6054,165160.0
2018-06-15 10:10:00,22.91,22.93,22.89,22.93,95592.0,22.6054,22.6252,22.5857,22.6252,95592.0
2018-06-15 10:15:00,22.92,22.96,22.92,22.95,89004.0,22.6153,22.6548,22.6153,22.6449,89004.0
2018-06-15 10:20:00,22.96,22.99,22.93,22.93,77244.0,22.6548,22.6844,22.6252,22.6252,77244.0
2018-06-15 10:25:00,22.92,22.97,22.9,22.91,83588.0,22.6153,22.6646,22.5956,22.6054,83588.0
2018-06-15 10:30:00,22.9,22.9,22.81,22.86,199428.0,22.5956,22.5956,22.5068,22.5561,199428.0
2018-06-15 10:35:00,22.85,22.85,22.79,22.81,108252.0,22.5462,22.5462,22.487,22.5068,108252.0
2018-06-15 10:40:00,22.82,22.9,22.81,22.88,85880.0,22.5166,22.5956,22.5068,22.5758,85880.0
2018-06-15 10:45:00,22.9,22.95,22.89,22.95,82600.0,22.5956,22.6449,22.5857,22.6449,82600.0
2018-06-15 10:50:00,22.95,22.96,22.91,22.95,137328.0,22.6449,22.6548,22.6054,22.6449,137328.0
2018-06-15 10:55:00,22.91,22.96,22.91,22.93,67700.0,22.6054,22.6548,22.6054,22.6252,67700.0
2018-06-15 11:00:00,22.93,22.96,22.88,22.93,92240.0,22.6252,22.6548,22.5758,22.6252,92240.0
2018-06-15 11:05:00,22.94,22.95,22.9,22.93,75428.0,22.635,22.6449,22.5956,22.6252,75428.0
2018-06-15 11:10:00,22.93,22.95,22.93,22.95,18000.0,22.6252,22.6449,22.6252,22.6449,18000.0
2018-06-15 11:15:00,22.93,22.94,22.92,22.94,19404.0,22.6252,22.635,22.6153,22.635,19404.0
2018-06-15 11:20:00,22.92,22.94,22.9,22.94,66508.0,22.6153,22.635,22.5956,22.635,66508.0
2018-06-15 11:25:00,22.96,22.96,22.89,22.89,89000.0,22.6548,22.6548,22.5857,22.5857,89000.0
2018-06-15 11:30:00,22.9,22.91,22.87,22.88,30400.0,22.5956,22.6054,22.566,22.5758,30400.0
2018-06-15 11:35:00,22.87,22.87,22.85,22.86,6800.0,22.566,22.566,22.5462,22.5561,6800.0
2018-06-15 11:40:00,22.87,22.88,22.86,22.87,15948.0,22.566,22.5758,22.5561,22.566,15948.0
2018-06-15 11:45:00,22.89,22.89,22.87,22.88,14000.0,22.5857,22.5857,22.566,22.5758,14000.0
2018-06-15 11:50:00,22.88,22.93,22.86,22.93,39592.0,22.5758,22.6252,22.5561,22.6252,39592.0
2018-06-15 11:55:00,22.93,22.94,22.92,22.93,21640.0,22.6252,22.635,22.6153,22.6252,21640.0
2018-06-15 12:00:00,22.92,22.93,22.92,22.93,2400.0,22.6153,22.6252,22.6153,22.6252,2400.0
2018-06-15 12:05:00,22.92,22.92,22.91,22.92,27200.0,22.6153,22.6153,22.6054,22.6153,27200.0
2018-06-15 12:10:00,22.91,22.93,22.91,22.93,85996.0,22.6054,22.6252,22.6054,22.6252,85996.0
2018-06-15 12:15:00,22.92,22.92,22.91,22.92,8148.0,22.6153,22.6153,22.6054,22.6153,8148.0
2018-06-15 12:20:00,22.93,22.95,22.93,22.94,13520.0,22.6252,22.6449,22.6252,22.635,13520.0
2018-06-15 12:25:00,22.93,22.94,22.92,22.94,7000.0,22.6252,22.635,22.6153,22.635,7000.0
2018-06-15 12:30:00,22.94,22.96,22.93,22.93,26800.0,22.635,22.6548,22.6252,22.6252,26800.0
2018-06-15 12:35:00,22.95,22.95,22.94,22.95,25600.0,22.6449,22.6449,22.635,22.6449,25600.0
2018-06-15 12:40:00,22.96,22.97,22.95,22.95,29200.0,22.6548,22.6646,22.6449,22.6449,29200.0
2018-06-15 12:45:00,22.93,22.96,22.93,22.96,3380.0,22.6252,22.6548,22.6252,22.6548,3380.0
2018-06-15 12:50:00,22.96,22.97,22.95,22.96,7200.0,22.6548,22.6646,22.6449,22.6548,7200.0
2018-06-15 12:55:00,22.97,23.02,22.97,23.01,41800.0,22.6646,22.714,22.6646,22.7041,41800.0
2018-06-15 13:00:00,23.0,23.02,22.99,23.0,224100.0,22.6942,22.714,22.6844,22.6942,224100.0
2018-06-15 13:05:00,23.0,23.0,23.0,23.0,20360.0,22.6942,22.6942,22.6942,22.6942,20360.0
2018-06-15 13:10:00,23.0,23.0,22.99,22.99,20496.0,22.6942,22.6942,22.6844,22.6844,20496.0
2018-06-15 13:15:00,23.0,23.01,22.99,23.0,4400.0,22.6942,22.7041,22.6844,22.6942,4400.0
2018-06-15 13:20:00,23.0,23.0,22.99,22.99,8916.0,22.6942,22.6942,22.6844,22.6844,8916.0
2018-06-15 13:25:00,23.0,23.0,22.97,22.99,20360.0,22.6942,22.6942,22.6646,22.6844,20360.0
2018-06-15 13:30:00,22.98,22.98,22.97,22.97,60492.0,22.6745,22.6745,22.6646,22.6646,60492.0
2018-06-15 13:35:00,22.98,22.98,22.96,22.97,20852.0,22.6745,22.6745,22.6548,22.6646,20852.0
2018-06-15 13:40:00,22.97,22.97,22.96,22.97,10800.0,22.6646,22.6646,22.6548,22.6646,10800.0
2018-06-15 13:45:00,22.97,22.97,22.95,22.95,44400.0,22.6646,22.6646,22.6449,22.6449,44400.0
2018-06-15 13:50:00,22.94,22.94,22.94,22.94,13600.0,22.635,22.635,22.635,22.635,13600.0
2018-06-15 13:55:00,22.93,22.95,22.92,22.94,114572.0,22.6252,22.6449,22.6153,22.635,114572.0
2018-06-15 14:00:00,22.94,22.95,22.92,22.92,11600.0,22.635,22.6449,22.6153,22.6153,11600.0
2018-06-15 14:05:00,22.92,22.94,22.91,22.94,18788.0,22.6153,22.635,22.6054,22.635,18788.0
2018-06-15 14:10:00,22.93,22.95,22.93,22.93,12416.0,22.6252,22.6449,22.6252,22.6252,12416.0
2018-06-15 14:15:00,22.95,22.96,22.95,22.96,21864.0,22.6449,22.6548,22.6449,22.6548,21864.0
2018-06-15 14:20:00,22.97,23.03,22.97,23.01,165452.0,22.6646,22.7238,22.6646,22.7041,165452.0
2018-06-15 14:25:00,23.0,23.04,23.0,23.03,35368.0,22.6942,22.7337,22.6942,22.7238,35368.0
2018-06-15 14:30:00,23.03,23.07,23.03,23.06,95100.0,22.7238,22.7633,22.7238,22.7534,95100.0
2018-06-15 14:35:00,23.05,23.05,23.03,23.03,32700.0,22.7436,22.7436,22.7238,22.7238,32700.0
2018-06-15 14:40:00,23.04,23.04,23.02,23.03,52644.0,22.7337,22.7337,22.714,22.7238,52644.0
2018-06-15 14:45:00,23.02,23.04,23.0,23.0,99760.0,22.714,22.7337,22.6942,22.6942,99760.0
2018-06-15 14:50:00,23.0,23.02,23.0,23.02,16192.0,22.6942,22.714,22.6942,22.714,16192.0
2018-06-15 14:55:00,23.03,23.03,23.02,23.02,18000.0,22.7238,22.7238,22.714,22.714,18000.0
2018-06-15 15:00:00,23.02,23.02,22.99,23.0,45720.0,22.714,22.714,22.6844,22.6942,45720.0
2018-06-15 15:05:00,23.01,23.01,23.0,23.0,7680.0,22.7041,22.7041,22.6942,22.6942,7680.0
2018-06-15 15:10:00,22.99,22.99,22.98,22.98,8400.0,22.6844,22.6844,22.6745,22.6745,8400.0
2018-06-15 15:15:00,22.99,22.99,22.96,22.97,7600.0,22.6844,22.6844,22.6548,22.6646,7600.0
2018-06-15 15:20:00,22.97,23.0,22.96,22.99,20916.0,22.6646,22.6942,22.6548,22.6844,20916.0
2018-06-15 15:25:00,22.98,23.01,22.98,23.0,58932.0,22.6745,22.7041,22.6745,22.6942,58932.0
2018-06-15 15:30:00,23.01,23.01,23.0,23.0,12000.0,22.7041,22.7041,22.6942,22.6942,12000.0
2018-06-15 15:35:00,23.0,23.0,22.99,22.99,20380.0,22.6942,22.6942,22.6844,22.6844,20380.0
2018-06-15 15:40:00,22.99,22.99,22.96,22.98,22800.0,22.6844,22.6844,22.6548,22.6745,22800.0
2018-06-15 15:45:00,22.98,22.98,22.97,22.98,35348.0,22.6745,22.6745,22.6646,22.6745,35348.0
2018-06-15 15:50:00,22.99,23.01,22.94,22.95,296688.0,22.6844,22.7041,22.635,22.6449,296688.0
2018-06-15 15:55:00,22.96,22.99,22.96,22.97,285104.0,22.6548,22.6844,22.6548,22.6646,285104.0
2018-06-18 09:30:00,22.68,22.68,22.56,22.57,475040.0,22.3785,22.3785,22.2601,22.27,475040.0
2018-06-18 09:35:00,22.58,22.61,22.54,22.58,166144.0,22.2798,22.3094,22.2404,22.2798,166144.0
2018-06-18 09:40:00,22.56,22.68,22.56,22.67,136660.0,22.2601,22.3785,22.2601,22.3686,136660.0
2018-06-18 09:45:00,22.68,22.72,22.65,22.7,93928.0,22.3785,22.418,22.3489,22.3982,93928.0
2018-06-18 09:50:00,22.71,22.75,22.71,22.74,201168.0,22.4081,22.4476,22.4081,22.4377,201168.0
2018-06-18 09:55:00,22.74,22.75,22.69,22.7,106796.0,22.4377,22.4476,22.3884,22.3982,106796.0
2018-06-18 10:00:00,22.69,22.73,22.65,22.72,162204.0,22.3884,22.4278,22.3489,22.418,162204.0
2018-06-18 10:05:00,22.72,22.74,22.71,22.72,130780.0,22.418,22.4377,22.4081,22.418,130780.0
2018-06-18 10:10:00,22.71,22.76,22.69,22.71,173040.0,22.4081,22.4574,22.3884,22.4081,173040.0
2018-06-18 10:15:00,22.73,22.75,22.72,22.73,59008.0,22.4278,22.4476,22.418,22.4278,59008.0
2018-06-18 10:20:00,22.73,22.78,22.73,22.77,55960.0,22.4278,22.4772,22.4278,22.4673,55960.0
2018-06-18 10:25:00,22.77,22.77,22.72,22.72,97404.0,22.4673,22.4673,22.418,22.418,97404.0
2018-06-18 10:30:00,22.73,22.75,22.72,22.75,43588.0,22.4278,22.4476,22.418,22.4476,43588.0
2018-06-18 10:35:00,22.75,22.82,22.75,22.82,122056.0,22.4476,22.5166,22.4476,22.5166,122056.0
2018-06-18 10:40:00,22.83,22.86,22.83,22.84,146404.0,22.5265,22.5561,22.5265,22.5364,146404.0
2018-06-18 10:45:00,22.85,22.92,22.85,22.91,117588.0,22.5462,22.6153,22.5462,22.6054,117588.0
2018-06-18 10:50:00,22.91,22.93,22.9,22.9,59344.0,22.6054,22.6252,22.5956,22.5956,59344.0
2018-06-18 10:55:00,22.93,22.93,22.9,22.91,40476.0,22.6252,22.6252,22.5956,22.6054,40476.0
2018-06-18 11:00:00,22.9,22.94,22.9,22.92,57524.0,22.5956,22.635,22.5956,22.6153,57524.0
2018-06-18 11:05:00,22.93,22.95,22.91,22.94,85256.0,22.6252,22.6449,22.6054,22.635,85256.0
2018-06-18 11:10:00,22.95,22.97,22.95,22.97,52100.0,22.6449,22.6646,22.6449,22.6646,52100.0
2018-06-18 11:15:00,22.95,22.98,22.94,22.94,34184.0,22.6449,22.6745,22.635,22.635,34184.0
2018-06-18 11:20:00,22.93,22.94,22.92,22.92,103892.0,22.6252,22.635,22.6153,22.6153,103892.0
2018-06-18 11:25:00,22.92,22.93,22.91,22.93,43276.0,22.6153,22.6252,22.6054,22.6252,43276.0
2018-06-18 11:30:00,22.93,22.94,22.91,22.91,55688.0,22.6252,22.635,22.6054,22.6054,55688.0
2018-06-18 11:35:00,22.89,22.91,22.87,22.9,84860.0,22.5857,22.6054,22.566,22.5956,84860.0
2018-06-18 11:40:00,22.9,22.91,22.89,22.9,41696.0,22.5956,22.6054,22.5857,22.5956,41696.0
2018-06-18 11:45:00,22.91,22.94,22.91,22.92,35448.0,22.6054,22.635,22.6054,22.6153,35448.0
2018-06-18 11:50:00,22.92,22.93,22.92,22.93,27884.0,22.6153,22.6252,22.6153,22.6252,27884.0
2018-06-18 11:55:00,22.93,22.93,22.87,22.88,99792.0,22.6252,22.6252,22.566,22.5758,99792.0
2018-06-18 12:00:00,22.88,22.89,22.88,22.89,30760.0,22.5758,22.5857,22.5758,22.5857,30760.0
2018-06-18 12:05:00,22.89,22.91,22.89,22.91,33256.0,22.5857,22.6054,22.5857,22.6054,33256.0
2018-06-18 12:10:00,22.9,22.92,22.88,22.91,63480.0,22.5956,22.6153,22.5758,22.6054,63480.0
2018-06-18 12:15:00,22.91,22.91,22.87,22.87,39072.0,22.6054,22.6054,22.566,22.566,39072.0
2018-06-18 12:20:00,22.89,22.89,22.86,22.87,39032.0,22.5857,22.5857,22.5561,22.566,39032.0
2018-06-18 12:25:00,22.86,22.86,22.84,22.85,33680.0,22.5561,22.5561,22.5364,22.5462,33680.0
2018-06-18 12:30:00,22.85,22.86,22.84,22.86,13712.0,22.5462,22.5561,22.5364,22.5561,13712.0
2018-06-18 12:35:00,22.86,22.86,22.85,22.86,6700.0,22.5561,22.5561,22.5462,22.5561,6700.0
2018-06-18 12:40:00,22.86,22.88,22.86,22.86,4400.0,22.5561,22.5758,22.5561,22.5561,4400.0
2018-06-18 12:45:00,22.87,22.87,22.86,22.86,4000.0,22.566,22.566,22.5561,22.5561,4000.0
2018-06-18 12:50:00,22.84,22.86,22.83,22.83,21160.0,22.5364,22.5561,22.5265,22.5265,21160.0
2018-06-18 12:55:00,22.83,22.86,22.83,22.86,22680.0,22.5265,22.5561,22.5265,22.5561,22680.0
2018-06-18 13:00:00,22.86,22.88,22.86,22.88,54644.0,22.5561,22.5758,22.5561,22.5758,54644.0
2018-06-18 13:05:00,22.89,22.89,22.88,22.89,8100.0,22.5857,22.5857,22.5758,22.5857,8100.0
2018-06-18 13:10:00,22.9,22.91,22.9,22.91,17560.0,22.5956,22.6054,22.5956,22.6054,17560.0
2018-06-18 13:15:00,22.9,22.91,22.9,22.9,31096.0,22.5956,22.6054,22.5956,22.5956,31096.0
2018-06-18 13:20:00,22.9,22.92,22.9,22.91,4200.0,22.5956,22.6153,22.5956,22.6054,4200.0
2018-06-18 13:25:00,22.91,22.93,22.91,22.92,34248.0,22.6054,22.6252,22.6054,22.6153,34248.0
2018-06-18 13:30:00,22.93,22.96,22.91,22.95,37376.0,22.6252,22.6548,22.6054,22.6449,37376.0
2018-06-18 13:35:00,22.95,22.95,22.93,22.93,11480.0,22.6449,22.6449,22.6252,22.6252,11480.0
2018-06-18 13:40:00,22.93,22.94,22.91,22.94,4112.0,22.6252,22.635,22.6054,22.635,4112.0
2018-06-18 13:45:00,22.94,22.94,22.91,22.92,9636.0,22.635,22.635,22.6054,22.6153,9636.0
2018-06-18 13:50:00,22.93,22.93,22.91,22.92,49440.0,22.6252,22.6252,22.6054,22.6153,49440.0
2018-06-18 13:55:00,22.92,22.94,22.9,22.93,17908.0,22.6153,22.635,22.5956,22.6252,17908.0
2018-06-18 14:00:00,22.93,22.93,22.89,22.89,55336.0,22.6252,22.6252,22.5857,22.5857,55336.0
2018-06-18 14:05:00,22.9,22.94,22.89,22.93,81932.0,22.5956,22.635,22.5857,22.6252,81932.0
2018-06-18 14:10:00,22.93,22.95,22.91,22.91,29648.0,22.6252,22.6449,22.6054,22.6054,29648.0
2018-06-18 14:15:00,22.92,22.93,22.92,22.93,30000.0,22.6153,22.6252,22.6153,22.6252,30000.0
2018-06-18 14:20:00,22.94,22.94,22.92,22.92,12172.0,22.635,22.635,22.6153,22.6153,12172.0
2018-06-18 14:25:00,22.93,22.95,22.93,22.93,39952.0,22.6252,22.6449,22.6252,22.6252,39952.0
2018-06-18 14:30:00,22.94,22.95,22.94,22.95,26400.0,22.635,22.6449,22.635,22.6449,26400.0
2018-06-18 14:35:00,22.95,22.95,22.93,22.93,10640.0,22.6449,22.6449,22.6252,22.6252,10640.0
2018-06-18 14:40:00,22.93,22.96,22.93,22.96,81120.0,22.6252,22.6548,22.6252,22.6548,81120.0
2018-06-18 14:45:00,22.94,22.94,22.91,22.91,7600.0,22.635,22.635,22.6054,22.6054,7600.0
2018-06-18 14:50:00,22.91,22.92,22.89,22.89,22000.0,22.6054,22.6153,22.5857,22.5857,22000.0
2018-06-18 14:55:00,22.89,22.92,22.89,22.91,17200.0,22.5857,22.6153,22.5857,22.6054,17200.0
2018-06-18 15:00:00,22.91,22.92,22.9,22.92,7600.0,22.6054,22.6153,22.5956,22.6153,7600.0
2018-06-18 15:05:00,22.92,22.93,22.91,22.93,52300.0,22.6153,22.6252,22.6054,22.6252,52300.0
2018-06-18 15:10:00,22.93,22.94,22.93,22.93,53400.0,22.6252,22.635,22.6252,22.6252,53400.0
2018-06-18 15:15:00,22.93,22.94,22.93,22.94,20400.0,22.6252,22.635,22.6252,22.635,20400.0
2018-06-18 15:20:00,22.96,22.97,22.95,22.96,13196.0,22.6548,22.6646,22.6449,22.6548,13196.0
2018-06-18 15:25:00,22.97,22.98,22.95,22.95,67624.0,22.6646,22.6745,22.6449,22.6449,67624.0
2018-06-18 15:30:00,22.95,22.97,22.94,22.96,13480.0,22.6449,22.6646,22.635,22.6548,13480.0
2018-06-18 15:35:00,22.96,22.96,22.93,22.93,21880.0,22.6548,22.6548,22.6252,22.6252,21880.0
2018-06-18 15:40:00,22.92,22.93,22.9,22.91,58728.0,22.6153,22.6252,22.5956,22.6054,58728.0
2018-06-18 15:45:00,22.91,22.97,22.91,22.96,73452.0,22.6054,22.6646,22.6054,22.6548,73452.0
2018-06-18 15:50:00,22.96,22.97,22.93,22.96,77788.0,22.6548,22.6646,22.6252,22.6548,77788.0
2018-06-18 15:55:00,22.95,22.97,22.93,22.94,175056.0,22.6449,22.6646,22.6252,22.635,175056.0
2018-06-19 09:30:00,22.36,22.53,22.35,22.52,448252.0,22.0628,22.2305,22.0529,22.2206,448252.0
2018-06-19 09:35:00,22.51,22.6,22.48,22.59,118324.0,22.2108,22.2996,22.1812,22.2897,118324.0
2018-06-19 09:40:00,22.6,22.6,22.53,22.55,64572.0,22.2996,22.2996,22.2305,22.2502,64572.0
2018-06-19 09:45:00,22.55,22.63,22.54,22.58,58936.0,22.2502,22.3292,22.2404,22.2798,58936.0
2018-06-19 09:50:00,22.59,22.59,22.47,22.48,87164.0,22.2897,22.2897,22.1713,22.1812,87164.0
2018-06-19 09:55:00,22.45,22.5,22.41,22.44,96788.0,22.1516,22.2009,22.1121,22.1417,96788.0
2018-06-19 10:00:00,22.42,22.42,22.34,22.36,55076.0,22.122,22.122,22.043,22.0628,55076.0
2018-06-19 10:05:00,22.38,22.43,22.33,22.34,65908.0,22.0825,22.1318,22.0332,22.043,65908.0
2018-06-19 10:10:00,22.34,22.42,22.31,22.41,201892.0,22.043,22.122,22.0134,22.1121,201892.0
2018-06-19 10:15:00,22.41,22.43,22.34,22.41,143464.0,22.1121,22.1318,22.043,22.1121,143464.0
2018-06-19 10:20:00,22.41,22.41,22.33,22.33,62548.0,22.1121,22.1121,22.0332,22.0332,62548.0
2018-06-19 10:25:00,22.32,22.35,22.27,22.27,111176.0,22.0233,22.0529,21.9739,21.9739,111176.0
2018-06-19 10:30:00,22.26,22.3,22.22,22.28,168624.0,21.9641,22.0035,21.9246,21.9838,168624.0
2018-06-19 10:35:00,22.28,22.3,22.27,22.27,61664.0,21.9838,22.0035,21.9739,21.9739,61664.0
2018-06-19 10:40:00,22.27,22.32,22.23,22.31,123784.0,21.9739,22.0233,21.9345,22.0134,123784.0
2018-06-19 10:45:00,22.33,22.46,22.33,22.43,153144.0,22.0332,22.1614,22.0332,22.1318,153144.0
2018-06-19 10:50:00,22.43,22.46,22.42,22.46,139864.0,22.1318,22.1614,22.122,22.1614,139864.0
2018-06-19 10:55:00,22.45,22.5,22.44,22.45,163380.0,22.1516,22.2009,22.1417,22.1516,163380.0
2018-06-19 11:00:00,22.45,22.5,22.43,22.43,100200.0,22.1516,22.2009,22.1318,22.1318,100200.0
2018-06-19 11:05:00,22.44,22.48,22.43,22.48,15984.0,22.1417,22.1812,22.1318,22.1812,15984.0
2018-06-19 11:10:00,22.49,22.51,22.46,22.46,47068.0,22.191,22.2108,22.1614,22.1614,47068.0
2018-06-19 11:15:00,22.47,22.56,22.46,22.53,62144.0,22.1713,22.2601,22.1614,22.2305,62144.0
2018-06-19 11:20:00,22.54,22.58,22.54,22.56,103596.0,22.2404,22.2798,22.2404,22.2601,103596.0
2018-06-19 11:25:00,22.56,22.57,22.52,22.55,67164.0,22.2601,22.27,22.2206,22.2502,67164.0
2018-06-19 11:30:00,22.56,22.58,22.51,22.51,58876.0,22.2601,22.2798,22.2108,22.2108,58876.0
2018-06-19 11:35:00,22.5,22.54,22.5,22.53,9520.0,22.2009,22.2404,22.2009,22.2305,9520.0
2018-06-19 11:40:00,22.53,22.55,22.52,22.55,27576.0,22.2305,22.2502,22.2206,22.2502,27576.0
2018-06-19 11:45:00,22.55,22.59,22.55,22.58,27328.0,22.2502,22.2897,22.2502,22.2798,27328.0
2018-06-19 11:50:00,22.59,22.61,22.58,22.61,93572.0,22.2897,22.3094,22.2798,22.3094,93572.0
2018-06-19 11:55:00,22.6,22.63,22.59,22.6,90684.0,22.2996,22.3292,22.2897,22.2996,90684.0
2018-06-19 12:00:00,22.6,22.6,22.56,22.56,51696.0,22.2996,22.2996,22.2601,22.2601,51696.0
2018-06-19 12:05:00,22.56,22.56,22.55,22.55,15028.0,22.2601,22.2601,22.2502,22.2502,15028.0
2018-06-19 12:10:00,22.56,22.56,22.52,22.52,13200.0,22.2601,22.2601,22.2206,22.2206,13200.0
2018-06-19 12:15:00,22.5,22.55,22.5,22.54,85600.0,22.2009,22.2502,22.2009,22.2404,85600.0
2018-06-19 12:20:00,22.53,22.58,22.52,22.57,19936.0,22.2305,22.2798,22.2206,22.27,19936.0
2018-06-19 12:25:00,22.57,22.57,22.55,22.56,10000.0,22.27,22.27,22.2502,22.2601,10000.0
2018-06-19 12:30:00,22.57,22.57,22.53,22.55,8880.0,22.27,22.27,22.2305,22.2502,8880.0
2018-06-19 12:35:00,22.55,22.56,22.54,22.55,14720.0,22.2502,22.2601,22.2404,22.2502,14720.0
2018-06-19 12:40:00,22.52,22.53,22.51,22.52,88152.0,22.2206,22.2305,22.2108,22.2206,88152.0
2018-06-19 12:45:00,22.52,22.55,22.52,22.54,9292.0,22.2206,22.2502,22.2206,22.2404,9292.0
2018-06-19 12:50:00,22.52,22.54,22.5,22.52,96080.0,22.2206,22.2404,22.2009,22.2206,96080.0
2018-06-19 12:55:00,22.52,22.56,22.52,22.56,70020.0,22.2206,22.2601,22.2206,22.2601,70020.0
2018-06-19 13:00:00,22.56,22.57,22.55,22.55,153600.0,22.2601,22.27,22.2502,22.2502,153600.0
2018-06-19 13:05:00,22.55,22.55,22.52,22.53,72164.0,22.2502,22.2502,22.2206,22.2305,72164.0
2018-06-19 13:10:00,22.54,22.57,22.54,22.56,75236.0,22.2404,22.27,22.2404,22.2601,75236.0
2018-06-19 13:15:00,22.57,22.57,22.56,22.57,3200.0,22.27,22.27,22.2601,22.27,3200.0
2018-06-19 13:20:00,22.57,22.58,22.55,22.57,103500.0,22.27,22.2798,22.2502,22.27,103500.0
2018-06-19 13:25:00,22.55,22.55,22.53,22.54,22440.0,22.2502,22.2502,22.2305,22.2404,22440.0
2018-06-19 13:30:00,22.55,22.55,22.5,22.51,68208.0,22.2502,22.2502,22.2009,22.2108,68208.0
2018-06-19 13:35:00,22.54,22.58,22.54,22.58,62800.0,22.2404,22.2798,22.2404,22.2798,62800.0
2018-06-19 13:40:00,22.58,22.61,22.58,22.6,62460.0,22.2798,22.3094,22.2798,22.2996,62460.0
2018-06-19 13:45:00,22.61,22.65,22.6,22.64,67796.0,22.3094,22.3489,22.2996,22.339,67796.0
2018-06-19 13:50:00,22.64,22.66,22.61,22.63,210136.0,22.339,22.3588,22.3094,22.3292,210136.0
2018-06-19 13:55:00,22.63,22.65,22.62,22.65,57600.0,22.3292,22.3489,22.3193,22.3489,57600.0
2018-06-19 14:00:00,22.66,22.69,22.66,22.69,40540.0,22.3588,22.3884,22.3588,22.3884,40540.0
2018-06-19 14:05:00,22.69,22.72,22.68,22.71,53848.0,22.3884,22.418,22.3785,22.4081,53848.0
2018-06-19 14:10:00,22.7,22.71,22.68,22.71,66016.0,22.3982,22.4081,22.3785,22.4081,66016.0
2018-06-19 14:15:00,22.72,22.72,22.69,22.7,25672.0,22.418,22.418,22.3884,22.3982,25672.0
2018-06-19 14:20:00,22.7,22.71,22.7,22.71,13140.0,22.3982,22.4081,22.3982,22.4081,13140.0
2018-06-19 14:25:00,22.73,22.75,22.7,22.71,57676.0,22.4278,22.4476,22.3982,22.4081,57676.0
2018-06-19 14:30:00,22.71,22.73,22.7,22.72,5600.0,22.4081,22.4278,22.3982,22.418,5600.0
2018-06-19 14:35:00,22.74,22.76,22.74,22.74,33976.0,22.4377,22.4574,22.4377,22.4377,33976.0
2018-06-19 14:40:00,22.73,22.77,22.72,22.75,22416.0,22.4278,22.4673,22.418,22.4476,22416.0
2018-06-19 14:45:00,22.75,22.76,22.74,22.75,18064.0,22.4476,22.4574,22.4377,22.4476,18064.0
2018-06-19 14:50:00,22.76,22.78,22.74,22.75,51840.0,22.4574,22.4772,22.4377,22.4476,51840.0
2018-06-19 14:55:00,22.77,22.8,22.77,22.79,105996.0,22.4673,22.4969,22.4673,22.487,105996.0
2018-06-19 15:00:00,22.77,22.78,22.76,22.76,29852.0,22.4673,22.4772,22.4574,22.4574,29852.0
2018-06-19 15:05:00,22.75,22.75,22.75,22.75,26144.0,22.4476,22.4476,22.4476,22.4476,26144.0
2018-06-19 15:10:00,22.75,22.79,22.75,22.79,20736.0,22.4476,22.487,22.4476,22.487,20736.0
2018-06-19 15:15:00,22.79,22.8,22.72,22.72,27644.0,22.487,22.4969,22.418,22.418,27644.0
2018-06-19 15:20:00,22.71,22.72,22.7,22.72,9080.0,22.4081,22.418,22.3982,22.418,9080.0
2018-06-19 15:25:00,22.71,22.73,22.69,22.69,32508.0,22.4081,22.4278,22.3884,22.3884,32508.0
2018-06-19 15:30:00,22.7,22.71,22.7,22.7,16680.0,22.3982,22.4081,22.3982,22.3982,16680.0
2018-06-19 15:35:00,22.7,22.72,22.68,22.71,15884.0,22.3982,22.418,22.3785,22.4081,15884.0
2018-06-19 15:40:00,22.71,22.73,22.69,22.73,14124.0,22.4081,22.4278,22.3884,22.4278,14124.0
2018-06-19 15:45:00,22.74,22.74,22.71,22.73,184016.0,22.4377,22.4377,22.4081,22.4278,184016.0
2018-06-19 15:50:00,22.73,22.78,22.73,22.78,119572.0,22.4278,22.4772,22.4278,22.4772,119572.0
2018-06-19 15:55:00,22.78,22.81,22.78,22.81,295052.0,22.4772,22.5068,22.4772,22.5068,295052.0
2018-06-20 09:30:00,23.02,23.07,23.0,23.05,301136.0,22.714,22.7633,22.6942,22.7436,301136.0
2018-06-20 09:35:00,23.06,23.11,23.06,23.06,156712.0,22.7534,22.8028,22.7534,22.7534,156712.0
2018-06-20 09:40:00,23.06,23.13,23.05,23.1,70972.0,22.7534,22.8225,22.7436,22.7929,70972.0
2018-06-20 09:45:00,23.12,23.12,23.03,23.06,118240.0,22.8126,22.8126,22.7238,22.7534,118240.0
2018-06-20 09:50:00,23.07,23.11,23.05,23.1,144992.0,22.7633,22.8028,22.7436,22.7929,144992.0
2018-06-20 09:55:00,23.12,23.14,23.08,23.11,75428.0,22.8126,22.8324,22.7732,22.8028,75428.0
2018-06-20 10:00:00,23.13,23.14,23.08,23.11,51116.0,22.8225,22.8324,22.7732,22.8028,51116.0
2018-06-20 10:05:00,23.12,23.16,23.07,23.07,155432.0,22.8126,22.8521,22.7633,22.7633,155432.0
2018-06-20 10:10:00,23.07,23.09,23.04,23.06,153668.0,22.7633,22.783,22.7337,22.7534,153668.0
2018-06-20 10:15:00,23.05,23.1,23.05,23.09,82400.0,22.7436,22.7929,22.7436,22.783,82400.0
2018-06-20 10:20:00,23.09,23.09,23.04,23.05,63612.0,22.783,22.783,22.7337,22.7436,63612.0
2018-06-20 10:25:00,23.06,23.06,23.0,23.02,66960.0,22.7534,22.7534,22.6942,22.714,66960.0
2018-06-20 10:30:00,23.03,23.04,22.98,23.03,83076.0,22.7238,22.7337,22.6745,22.7238,83076.0
2018-06-20 10:35:00,23.05,23.08,23.03,23.07,109988.0,22.7436,22.7732,22.7238,22.7633,109988.0
2018-06-20 10:40:00,23.07,23.09,23.05,23.06,28868.0,22.7633,22.783,22.7436,22.7534,28868.0
2018-06-20 10:45:00,23.06,23.08,23.04,23.05,79964.0,22.7534,22.7732,22.7337,22.7436,79964.0
2018-06-20 10:50:00,23.05,23.11,23.05,23.11,107980.0,22.7436,22.8028,22.7436,22.8028,107980.0
2018-06-20 10:55:00,23.11,23.14,23.09,23.13,66400.0,22.8028,22.8324,22.783,22.8225,66400.0
2018-06-20 11:00:00,23.14,23.14,23.07,23.11,111468.0,22.8324,22.8324,22.7633,22.8028,111468.0
2018-06-20 11:05:00,23.11,23.13,23.1,23.12,103224.0,22.8028,22.8225,22.7929,22.8126,103224.0
2018-06-20 11:10:00,23.12,23.12,23.08,23.11,95536.0,22.8126,22.8126,22.7732,22.8028,95536.0
2018-06-20 11:15:00,23.09,23.13,23.09,23.12,25200.0,22.783,22.8225,22.783,22.8126,25200.0
2018-06-20 11:20:00,23.13,23.16,23.13,23.16,81572.0,22.8225,22.8521,22.8225,22.8521,81572.0
2018-06-20 11:25:00,23.15,23.15,23.14,23.14,28400.0,22.8423,22.8423,22.8324,22.8324,28400.0
2018-06-20 11:30:00,23.15,23.15,23.11,23.11,60000.0,22.8423,22.8423,22.8028,22.8028,60000.0
2018-06-20 11:35:00,23.11,23.11,23.11,23.11,1360.0,22.8028,22.8028,22.8028,22.8028,1360.0
2018-06-20 11:40:00,23.11,23.14,23.11,23.14,20880.0,22.8028,22.8324,22.8028,22.8324,20880.0
2018-06-20 11:45:00,23.14,23.16,23.14,23.16,9400.0,22.8324,22.8521,22.8324,22.8521,9400.0
2018-06-20 11:50:00,23.16,23.18,23.15,23.16,38544.0,22.8521,22.8719,22.8423,22.8521,38544.0
2018-06-20 11:55:00,23.17,23.2,23.17,23.2,27204.0,22.862,22.8916,22.862,22.8916,27204.0
2018-06-20 12:00:00,23.21,23.25,23.2,23.23,186700.0,22.9015,22.9409,22.8916,22.9212,186700.0
2018-06-20 12:05:00,23.23,23.24,23.22,23.22,38976.0,22.9212,22.9311,22.9113,22.9113,38976.0
2018-06-20 12:10:00,23.23,23.23,23.22,23.22,74320.0,22.9212,22.9212,22.9113,22.9113,74320.0
2018-06-20 12:15:00,23.22,23.23,23.22,23.23,60824.0,22.9113,22.9212,22.9113,22.9212,60824.0
2018-06-20 12:20:00,23.22,23.23,23.22,23.23,32948.0,22.9113,22.9212,22.9113,22.9212,32948.0
2018-06-20 12:25:00,23.23,23.23,23.22,23.23,3876.0,22.9212,22.9212,22.9113,22.9212,3876.0
2018-06-20 12:30:00,23.23,23.25,23.22,23.25,24704.0,22.9212,22.9409,22.9113,22.9409,24704.0
2018-06-20 12:35:00,23.25,23.26,23.24,23.25,15800.0,22.9409,22.9508,22.9311,22.9409,15800.0
2018-06-20 12:40:00,23.25,23.28,23.25,23.28,42760.0,22.9409,22.9705,22.9409,22.9705,42760.0
2018-06-20 12:45:00,23.27,23.29,23.27,23.29,21192.0,22.9607,22.9804,22.9607,22.9804,21192.0
2018-06-20 12:50:00,23.29,23.3,23.28,23.28,44800.0,22.9804,22.9903,22.9705,22.9705,44800.0
2018-06-20 12:55:00,23.28,23.28,23.27,23.27,5200.0,22.9705,22.9705,22.9607,22.9607,5200.0
2018-06-20 13:00:00,23.28,23.28,23.25,23.25,34332.0,22.9705,22.9705,22.9409,22.9409,34332.0
2018-06-20 13:05:00,23.25,23.26,23.25,23.25,10000.0,22.9409,22.9508,22.9409,22.9409,10000.0
2018-06-20 13:10:00,23.27,23.27,23.25,23.25,14232.0,22.9607,22.9607,22.9409,22.9409,14232.0
2018-06-20 13:15:00,23.25,23.25,23.24,23.25,17304.0,22.9409,22.9409,22.9311,22.9409,17304.0
2018-06-20 13:20:00,23.25,23.25,23.24,23.25,28376.0,22.9409,22.9409,22.9311,22.9409,28376.0
2018-06-20 13:25:00,23.24,23.24,23.22,23.22,34000.0,22.9311,22.9311,22.9113,22.9113,34000.0
2018-06-20 13:30:00,23.24,23.24,23.23,23.24,6400.0,22.9311,22.9311,22.9212,22.9311,6400.0
2018-06-20 13:35:00,23.23,23.24,23.22,23.22,10712.0,22.9212,22.9311,22.9113,22.9113,10712.0
2018-06-20 13:40:00,23.23,23.24,23.23,23.24,1200.0,22.9212,22.9311,22.9212,22.9311,1200.0
2018-06-20 13:45:00,23.24,23.25,23.24,23.25,1800.0,22.9311,22.9409,22.9311,22.9409,1800.0
2018-06-20 13:50:00,23.26,23.27,23.26,23.27,8876.0,22.9508,22.9607,22.9508,22.9607,8876.0
2018-06-20 13:55:00,23.28,23.28,23.27,23.27,18824.0,22.9705,22.9705,22.9607,22.9607,18824.0
2018-06-20 14:00:00,23.26,23.26,23.24,23.25,11880.0,22.9508,22.9508,22.9311,22.9409,11880.0
2018-06-20 14:05:00,23.25,23.25,23.25,23.25,4000.0,22.9409,22.9409,22.9409,22.9409,4000.0
2018-06-20 14:10:00,23.25,23.29,23.23,23.28,60644.0,22.9409,22.9804,22.9212,22.9705,60644.0
2018-06-20 14:15:00,23.28,23.32,23.28,23.28,86260.0,22.9705,23.01,22.9705,22.9705,86260.0
2018-06-20 14:20:00,23.28,23.29,23.27,23.29,26200.0,22.9705,22.9804,22.9607,22.9804,26200.0
2018-06-20 14:25:00,23.29,23.29,23.27,23.28,12028.0,22.9804,22.9804,22.9607,22.9705,12028.0
2018-06-20 14:30:00,23.29,23.29,23.27,23.27,29812.0,22.9804,22.9804,22.9607,22.9607,29812.0
2018-06-20 14:35:00,23.27,23.28,23.26,23.28,22800.0,22.9607,22.9705,22.9508,22.9705,22800.0
2018-06-20 14:40:00,23.27,23.27,23.22,23.22,31120.0,22.9607,22.9607,22.9113,22.9113,31120.0
2018-06-20 14:45:00,23.23,23.23,23.21,23.21,26372.0,22.9212,22.9212,22.9015,22.9015,26372.0
2018-06-20 14:50:00,23.22,23.23,23.21,23.23,42080.0,22.9113,22.9212,22.9015,22.9212,42080.0
2018-06-20 14:55:00,23.24,23.24,23.16,23.17,64600.0,22.9311,22.9311,22.8521,22.862,64600.0
2018-06-20 15:00:00,23.18,23.19,23.15,23.16,67832.0,22.8719,22.8817,22.8423,22.8521,67832.0
2018-06-20 15:05:00,23.15,23.17,23.13,23.17,96892.0,22.8423,22.862,22.8225,22.862,96892.0
2018-06-20 15:10:00,23.18,23.19,23.18,23.18,63016.0,22.8719,22.8817,22.8719,22.8719,63016.0
2018-06-20 15:15:00,23.18,23.19,23.18,23.18,26992.0,22.8719,22.8817,22.8719,22.8719,26992.0
2018-06-20 15:20:00,23.17,23.2,23.17,23.17,69192.0,22.862,22.8916,22.862,22.862,69192.0
2018-06-20 15:25:00,23.18,23.19,23.18,23.19,23600.0,22.8719,22.8817,22.8719,22.8817,23600.0
2018-06-20 15:30:00,23.19,23.21,23.19,23.21,10132.0,22.8817,22.9015,22.8817,22.9015,10132.0
2018-06-20 15:35:00,23.21,23.21,23.15,23.17,47508.0,22.9015,22.9015,22.8423,22.862,47508.0
2018-06-20 15:40:00,23.17,23.18,23.14,23.18,35600.0,22.862,22.8719,22.8324,22.8719,35600.0
2018-06-20 15:45:00,23.18,23.2,23.18,23.19,62068.0,22.8719,22.8916,22.8719,22.8817,62068.0
2018-06-20 15:50:00,23.19,23.2,23.12,23.13,185272.0,22.8817,22.8916,22.8126,22.8225,185272.0
2018-06-20 15:55:00,23.13,23.14,23.11,23.14,161164.0,22.8225,22.8324,22.8028,22.8324,161164.0
2018-06-21 09:30:00,23.24,23.28,23.23,23.23,120832.0,22.9311,22.9705,22.9212,22.9212,120832.0
2018-06-21 09:35:00,23.25,23.25,23.15,23.19,115788.0,22.9409,22.9409,22.8423,22.8817,115788.0
2018-06-21 09:40:00,23.18,23.18,23.14,23.15,104296.0,22.8719,22.8719,22.8324,22.8423,104296.0
2018-06-21 09:45:00,23.14,23.18,23.09,23.18,87044.0,22.8324,22.8719,22.783,22.8719,87044.0
2018-06-21 09:50:00,23.17,23.24,23.17,23.22,126168.0,22.862,22.9311,22.862,22.9113,126168.0
2018-06-21 09:55:00,23.2,23.22,23.17,23.17,74980.0,22.8916,22.9113,22.862,22.862,74980.0
2018-06-21 10:00:00,23.18,23.18,23.08,23.08,148980.0,22.8719,22.8719,22.7732,22.7732,148980.0
2018-06-21 10:05:00,23.07,23.07,22.93,22.93,172008.0,22.7633,22.7633,22.6252,22.6252,172008.0
2018-06-21 10:10:00,22.93,23.01,22.93,23.0,61924.0,22.6252,22.7041,22.6252,22.6942,61924.0
2018-06-21 10:15:00,23.01,23.03,22.76,22.76,292696.0,22.7041,22.7238,22.4574,22.4574,292696.0
2018-06-21 10:20:00,22.75,22.82,22.7,22.8,182360.0,22.4476,22.5166,22.3982,22.4969,182360.0
2018-06-21 10:25:00,22.77,22.82,22.75,22.81,53512.0,22.4673,22.5166,22.4476,22.5068,53512.0
2018-06-21 10:30:00,22.83,22.87,22.82,22.84,43648.0,22.5265,22.566,22.5166,22.5364,43648.0
2018-06-21 10:35:00,22.83,22.83,22.73,22.78,245324.0,22.5265,22.5265,22.4278,22.4772,245324.0
2018-06-21 10:40:00,22.77,22.8,22.74,22.75,31320.0,22.4673,22.4969,22.4377,22.4476,31320.0
2018-06-21 10:45:00,22.74,22.81,22.7,22.8,126688.0,22.4377,22.5068,22.3982,22.4969,126688.0
2018-06-21 10:50:00,22.79,22.87,22.78,22.87,48440.0,22.487,22.566,22.4772,22.566,48440.0
2018-06-21 10:55:00,22.88,22.92,22.87,22.88,231572.0,22.5758,22.6153,22.566,22.5758,231572.0
2018-06-21 11:00:00,22.87,22.91,22.83,22.89,29856.0,22.566,22.6054,22.5265,22.5857,29856.0
2018-06-21 11:05:00,22.88,22.92,22.85,22.86,54180.0,22.5758,22.6153,22.5462,22.5561,54180.0
2018-06-21 11:10:00,22.85,22.9,22.83,22.9,10600.0,22.5462,22.5956,22.5265,22.5956,10600.0
2018-06-21 11:15:00,22.92,22.93,22.91,22.91,9600.0,22.6153,22.6252,22.6054,22.6054,9600.0
2018-06-21 11:20:00,22.91,22.92,22.9,22.91,11120.0,22.6054,22.6153,22.5956,22.6054,11120.0
2018-06-21 11:25:00,22.9,22.96,22.9,22.92,39832.0,22.5956,22.6548,22.5956,22.6153,39832.0
2018-06-21 11:30:00,22.93,22.98,22.93,22.97,34676.0,22.6252,22.6745,22.6252,22.6646,34676.0
2018-06-21 11:35:00,22.97,22.99,22.96,22.99,57236.0,22.6646,22.6844,22.6548,22.6844,57236.0
2018-06-21 11:40:00,22.99,23.02,22.97,23.02,16660.0,22.6844,22.714,22.6646,22.714,16660.0
2018-06-21 11:45:00,23.02,23.04,23.02,23.04,50788.0,22.714,22.7337,22.714,22.7337,50788.0
2018-06-21 11:50:00,23.04,23.06,23.01,23.02,73680.0,22.7337,22.7534,22.7041,22.714,73680.0
2018-06-21 11:55:00,23.02,23.02,23.0,23.0,58808.0,22.714,22.714,22.6942,22.6942,58808.0
2018-06-21 12:00:00,23.0,23.0,22.89,22.89,78724.0,22.6942,22.6942,22.5857,22.5857,78724.0
2018-06-21 12:05:00,22.89,22.9,22.86,22.89,13892.0,22.5857,22.5956,22.5561,22.5857,13892.0
2018-06-21 12:10:00,22.9,22.91,22.89,22.9,19444.0,22.5956,22.6054,22.5857,22.5956,19444.0
2018-06-21 12:15:00,22.91,22.92,22.87,22.89,10248.0,22.6054,22.6153,22.566,22.5857,10248.0
2018-06-21 12:20:00,22.9,22.91,22.88,22.88,69240.0,22.5956,22.6054,22.5758,22.5758,69240.0
2018-06-21 12:25:00,22.89,22.9,22.85,22.85,53280.0,22.5857,22.5956,22.5462,22.5462,53280.0
2018-06-21 12:30:00,22.84,22.85,22.77,22.77,194092.0,22.5364,22.5462,22.4673,22.4673,194092.0
2018-06-21 12:35:00,22.77,22.79,22.76,22.77,114800.0,22.4673,22.487,22.4574,22.4673,114800.0
2018-06-21 12:40:00,22.76,22.8,22.75,22.8,126500.0,22.4574,22.4969,22.4476,22.4969,126500.0
2018-06-21 12:45:00,22.78,22.8,22.78,22.8,20340.0,22.4772,22.4969,22.4772,22.4969,20340.0
2018-06-21 12:50:00,22.8,22.81,22.8,22.81,7760.0,22.4969,22.5068,22.4969,22.5068,7760.0
2018-06-21 12:55:00,22.79,22.81,22.75,22.75,119000.0,22.487,22.5068,22.4476,22.4476,119000.0
2018-06-21 13:00:00,22.75,22.77,22.74,22.75,57460.0,22.4476,22.4673,22.4377,22.4476,57460.0
2018-06-21 13:05:00,22.75,22.8,22.74,22.79,39320.0,22.4476,22.4969,22.4377,22.487,39320.0
2018-06-21 13:10:00,22.79,22.82,22.79,22.81,30320.0,22.487,22.5166,22.487,22.5068,30320.0
2018-06-21 13:15:00,22.82,22.84,22.82,22.83,27348.0,22.5166,22.5364,22.5166,22.5265,27348.0
2018-06-21 13:20:00,22.84,22.88,22.83,22.88,53492.0,22.5364,22.5758,22.5265,22.5758,53492.0
2018-06-21 13:25:00,22.87,22.87,22.85,22.85,17200.0,22.566,22.566,22.5462,22.5462,17200.0
2018-06-21 13:30:00,22.85,22.87,22.82,22.82,17300.0,22.5462,22.566,22.5166,22.5166,17300.0
2018-06-21 13:35:00,22.83,22.83,22.81,22.81,15036.0,22.5265,22.5265,22.5068,22.5068,15036.0
2018-06-21 13:40:00,22.81,22.85,22.78,22.84,28888.0,22.5068,22.5462,22.4772,22.5364,28888.0
2018-06-21 13:45:00,22.81,22.83,22.81,22.82,11600.0,22.5068,22.5265,22.5068,22.5166,11600.0
2018-06-21 13:50:00,22.8,22.82,22.8,22.81,6000.0,22.4969,22.5166,22.4969,22.5068,6000.0
2018-06-21 13:55:00,22.81,22.82,22.81,22.82,7940.0,22.5068,22.5166,22.5068,22.5166,7940.0
2018-06-21 14:00:00,22.82,22.87,22.82,22.84,15184.0,22.5166,22.566,22.5166,22.5364,15184.0
2018-06-21 14:05:00,22.84,22.87,22.81,22.86,49600.0,22.5364,22.566,22.5068,22.5561,49600.0
2018-06-21 14:10:00,22.87,22.88,22.85,22.85,20880.0,22.566,22.5758,22.5462,22.5462,20880.0
2018-06-21 14:15:00,22.84,22.84,22.83,22.83,6800.0,22.5364,22.5364,22.5265,22.5265,6800.0
2018-06-21 14:20:00,22.84,22.85,22.82,22.82,8400.0,22.5364,22.5462,22.5166,22.5166,8400.0
2018-06-21 14:25:00,22.82,22.83,22.79,22.8,21600.0,22.5166,22.5265,22.487,22.4969,21600.0
2018-06-21 14:30:00,22.82,22.84,22.81,22.81,22556.0,22.5166,22.5364,22.5068,22.5068,22556.0
2018-06-21 14:35:00,22.84,22.86,22.82,22.82,31808.0,22.5364,22.5561,22.5166,22.5166,31808.0
2018-06-21 14:40:00,22.82,22.82,22.79,22.8,19076.0,22.5166,22.5166,22.487,22.4969,19076.0
2018-06-21 14:45:00,22.81,22.82,22.81,22.82,14800.0,22.5068,22.5166,22.5068,22.5166,14800.0
2018-06-21 14:50:00,22.81,22.81,22.79,22.81,73852.0,22.5068,22.5068,22.487,22.5068,73852.0
2018-06-21 14:55:00,22.8,22.81,22.77,22.77,117608.0,22.4969,22.5068,22.4673,22.4673,117608.0
2018-06-21 15:00:00,22.75,22.79,22.75,22.79,59584.0,22.4476,22.487,22.4476,22.487,59584.0
2018-06-21 15:05:00,22.76,22.81,22.76,22.8,57820.0,22.4574,22.5068,22.4574,22.4969,57820.0
2018-06-21 15:10:00,22.79,22.79,22.75,22.78,63096.0,22.487,22.487,22.4476,22.4772,63096.0
2018-06-21 15:15:00,22.76,22.76,22.72,22.74,127144.0,22.4574,22.4574,22.418,22.4377,127144.0
2018-06-21 15:20:00,22.74,22.77,22.66,22.75,203956.0,22.4377,22.4673,22.3588,22.4476,203956.0
2018-06-21 15:25:00,22.74,22.81,22.74,22.78,193496.0,22.4377,22.5068,22.4377,22.4772,193496.0
2018-06-21 15:30:00,22.75,22.77,22.69,22.7,106752.0,22.4476,22.4673,22.3884,22.3982,106752.0
2018-06-21 15:35:00,22.7,22.72,22.67,22.71,60768.0,22.3982,22.418,22.3686,22.4081,60768.0
2018-06-21 15:40:00,22.71,22.71,22.65,22.66,35532.0,22.4081,22.4081,22.3489,22.3588,35532.0
2018-06-21 15:45:00,22.65,22.73,22.64,22.72,67664.0,22.3489,22.4278,22.339,22.418,67664.0
2018-06-21 15:50:00,22.72,22.75,22.71,22.72,127588.0,22.418,22.4476,22.4081,22.418,127588.0
2018-06-21 15:55:00,22.72,22.75,22.71,22.73,205988.0,22.418,22.4476,22.4081,22.4278,205988.0
2018-06-22 09:30:00,22.88,22.9,22.78,22.78,220568.0,22.5758,22.5956,22.4772,22.4772,220568.0
2018-06-22 09:35:00,22.78,22.79,22.67,22.71,182532.0,22.4772,22.487,22.3686,22.4081,182532.0
2018-06-22 09:40:00,22.72,22.72,22.63,22.64,271988.0,22.418,22.418,22.3292,22.339,271988.0
2018-06-22 09:45:00,22.65,22.67,22.58,22.63,180952.0,22.3489,22.3686,22.2798,22.3292,180952.0
2018-06-22 09:50:00,22.62,22.69,22.62,22.68,150568.0,22.3193,22.3884,22.3193,22.3785,150568.0
2018-06-22 09:55:00,22.67,22.67,22.57,22.61,121544.0,22.3686,22.3686,22.27,22.3094,121544.0
2018-06-22 10:00:00,22.6,22.63,22.58,22.61,134468.0,22.2996,22.3292,22.2798,22.3094,134468.0
2018-06-22 10:05:00,22.64,22.68,22.64,22.66,62280.0,22.339,22.3785,22.339,22.3588,62280.0
2018-06-22 10:10:00,22.66,22.68,22.64,22.68,32000.0,22.3588,22.3785,22.339,22.3785,32000.0
2018-06-22 10:15:00,22.68,22.7,22.67,22.67,78236.0,22.3785,22.3982,22.3686,22.3686,78236.0
2018-06-22 10:20:00,22.65,22.66,22.6,22.6,56560.0,22.3489,22.3588,22.2996,22.2996,56560.0
2018-06-22 10:25:00,22.61,22.61,22.48,22.52,236692.0,22.3094,22.3094,22.1812,22.2206,236692.0
2018-06-22 10:30:00,22.49,22.51,22.47,22.51,66424.0,22.191,22.2108,22.1713,22.2108,66424.0
2018-06-22 10:35:00,22.54,22.55,22.47,22.47,79336.0,22.2404,22.2502,22.1713,22.1713,79336.0
2018-06-22 10:40:00,22.48,22.52,22.48,22.5,101900.0,22.1812,22.2206,22.1812,22.2009,101900.0
2018-06-22 10:45:00,22.5,22.54,22.49,22.51,135848.0,22.2009,22.2404,22.191,22.2108,135848.0
2018-06-22 10:50:00,22.51,22.57,22.51,22.54,84800.0,22.2108,22.27,22.2108,22.2404,84800.0
2018-06-22 10:55:00,22.53,22.6,22.53,22.6,56756.0,22.2305,22.2996,22.2305,22.2996,56756.0
2018-06-22 11:00:00,22.6,22.61,22.59,22.6,39064.0,22.2996,22.3094,22.2897,22.2996,39064.0
2018-06-22 11:05:00,22.59,22.63,22.58,22.61,110040.0,22.2897,22.3292,22.2798,22.3094,110040.0
2018-06-22 11:10:00,22.6,22.63,22.59,22.59,44208.0,22.2996,22.3292,22.2897,22.2897,44208.0
2018-06-22 11:15:00,22.59,22.6,22.59,22.6,2800.0,22.2897,22.2996,22.2897,22.2996,2800.0
2018-06-22 11:20:00,22.61,22.62,22.57,22.57,19308.0,22.3094,22.3193,22.27,22.27,19308.0
2018-06-22 11:25:00,22.56,22.64,22.56,22.64,23600.0,22.2601,22.339,22.2601,22.339,23600.0
2018-06-22 11:30:00,22.64,22.65,22.63,22.64,24400.0,22.339,22.3489,22.3292,22.339,24400.0
2018-06-22 11:35:00,22.65,22.66,22.65,22.65,18000.0,22.3489,22.3588,22.3489,22.3489,18000.0
2018-06-22 11:40:00,22.64,22.68,22.63,22.68,52000.0,22.339,22.3785,22.3292,22.3785,52000.0
2018-06-22 11:45:00,22.68,22.69,22.68,22.68,29600.0,22.3785,22.3884,22.3785,22.3785,29600.0
2018-06-22 11:50:00,22.68,22.69,22.66,22.67,14212.0,22.3785,22.3884,22.3588,22.3686,14212.0
2018-06-22 11:55:00,22.66,22.67,22.65,22.66,19040.0,22.3588,22.3686,22.3489,22.3588,19040.0
2018-06-22 12:00:00,22.66,22.67,22.64,22.66,22896.0,22.3588,22.3686,22.339,22.3588,22896.0
2018-06-22 12:05:00,22.67,22.68,22.66,22.67,10400.0,22.3686,22.3785,22.3588,22.3686,10400.0
2018-06-22 12:10:00,22.68,22.7,22.68,22.7,36608.0,22.3785,22.3982,22.3785,22.3982,36608.0
2018-06-22 12:15:00,22.7,22.72,22.68,22.68,39200.0,22.3982,22.418,22.3785,22.3785,39200.0
2018-06-22 12:20:00,22.67,22.68,22.67,22.67,6400.0,22.3686,22.3785,22.3686,22.3686,6400.0
2018-06-22 12:25:00,22.66,22.68,22.66,22.68,6236.0,22.3588,22.3785,22.3588,22.3785,6236.0
2018-06-22 12:30:00,22.68,22.68,22.66,22.67,4400.0,22.3785,22.3785,22.3588,22.3686,4400.0
2018-06-22 12:35:00,22.66,22.66,22.65,22.65,5600.0,22.3588,22.3588,22.3489,22.3489,5600.0
2018-06-22 12:40:00,22.66,22.69,22.66,22.68,5200.0,22.3588,22.3884,22.3588,22.3785,5200.0
2018-06-22 12:45:00,22.68,22.69,22.68,22.69,1200.0,22.3785,22.3884,22.3785,22.3884,1200.0
2018-06-22 12:50:00,22.7,22.71,22.68,22.68,57228.0,22.3982,22.4081,22.3785,22.3785,57228.0
2018-06-22 12:55:00,22.68,22.69,22.67,22.69,6000.0,22.3785,22.3884,22.3686,22.3884,6000.0
2018-06-22 13:00:00,22.72,22.72,22.71,22.72,7600.0,22.418,22.418,22.4081,22.418,7600.0
2018-06-22 13:05:00,22.73,22.74,22.73,22.74,24368.0,22.4278,22.4377,22.4278,22.4377,24368.0
2018-06-22 13:10:00,22.75,22.75,22.74,22.74,20744.0,22.4476,22.4476,22.4377,22.4377,20744.0
2018-06-22 13:15:00,22.73,22.74,22.72,22.73,32400.0,22.4278,22.4377,22.418,22.4278,32400.0
2018-06-22 13:20:00,22.71,22.74,22.71,22.73,22312.0,22.4081,22.4377,22.4081,22.4278,22312.0
2018-06-22 13:25:00,22.73,22.77,22.73,22.77,57000.0,22.4278,22.4673,22.4278,22.4673,57000.0
2018-06-22 13:30:00,22.77,22.77,22.74,22.75,51044.0,22.4673,22.4673,22.4377,22.4476,51044.0
2018-06-22 13:35:00,22.74,22.74,22.74,22.74,1600.0,22.4377,22.4377,22.4377,22.4377,1600.0
2018-06-22 13:40:00,22.76,22.78,22.76,22.76,25760.0,22.4574,22.4772,22.4574,22.4574,25760.0
2018-06-22 13:45:00,22.76,22.77,22.75,22.75,5600.0,22.4574,22.4673,22.4476,22.4476,5600.0
2018-06-22 13:50:00,22.75,22.77,22.75,22.76,6900.0,22.4476,22.4673,22.4476,22.4574,6900.0
2018-06-22 13:55:00,22.77,22.78,22.76,22.76,7200.0,22.4673,22.4772,22.4574,22.4574,7200.0
2018-06-22 14:00:00,22.76,22.76,22.76,22.76,3200.0,22.4574,22.4574,22.4574,22.4574,3200.0
2018-06-22 14:05:00,22.75,22.75,22.71,22.72,20600.0,22.4476,22.4476,22.4081,22.418,20600.0
2018-06-22 14:10:00,22.74,22.74,22.72,22.72,4800.0,22.4377,22.4377,22.418,22.418,4800.0
2018-06-22 14:15:00,22.72,22.73,22.72,22.73,3728.0,22.418,22.4278,22.418,22.4278,3728.0
2018-06-22 14:20:00,22.72,22.72,22.7,22.7,24400.0,22.418,22.418,22.3982,22.3982,24400.0
2018-06-22 14:25:00,22.71,22.71,22.7,22.71,7200.0,22.4081,22.4081,22.3982,22.4081,7200.0
2018-06-22 14:30:00,22.7,22.71,22.67,22.67,14800.0,22.3982,22.4081,22.3686,22.3686,14800.0
2018-06-22 14:35:00,22.67,22.71,22.67,22.7,28000.0,22.3686,22.4081,22.3686,22.3982,28000.0
2018-06-22 14:40:00,22.69,22.71,22.69,22.71,4000.0,22.3884,22.4081,22.3884,22.4081,4000.0
2018-06-22 14:45:00,22.7,22.74,22.7,22.73,40556.0,22.3982,22.4377,22.3982,22.4278,40556.0
2018-06-22 14:50:00,22.73,22.75,22.73,22.74,6400.0,22.4278,22.4476,22.4278,22.4377,6400.0
2018-06-22 14:55:00,22.74,22.74,22.73,22.74,6800.0,22.4377,22.4377,22.4278,22.4377,6800.0
2018-06-22 15:00:00,22.72,22.73,22.71,22.72,32044.0,22.418,22.4278,22.4081,22.418,32044.0
2018-06-22 15:05:00,22.71,22.73,22.71,22.72,5800.0,22.4081,22.4278,22.4081,22.418,5800.0
2018-06-22 15:10:00,22.73,22.73,22.72,22.73,12480.0,22.4278,22.4278,22.418,22.4278,12480.0
2018-06-22 15:15:00,22.73,22.74,22.7,22.7,16864.0,22.4278,22.4377,22.3982,22.3982,16864.0
2018-06-22 15:20:00,22.7,22.72,22.7,22.72,19788.0,22.3982,22.418,22.3982,22.418,19788.0
2018-06-22 15:25:00,22.72,22.72,22.71,22.71,13200.0,22.418,22.418,22.4081,22.4081,13200.0
2018-06-22 15:30:00,22.71,22.71,22.69,22.71,7224.0,22.4081,22.4081,22.3884,22.4081,7224.0
2018-06-22 15:35:00,22.71,22.71,22.68,22.69,6400.0,22.4081,22.4081,22.3785,22.3884,6400.0
2018-06-22 15:40:00,22.69,22.71,22.68,22.69,48996.0,22.3884,22.4081,22.3785,22.3884,48996.0
2018-06-22 15:45:00,22.69,22.72,22.68,22.69,78704.0,22.3884,22.418,22.3785,22.3884,78704.0
2018-06-22 15:50:00,22.68,22.72,22.66,22.67,86768.0,22.3785,22.418,22.3588,22.3686,86768.0
2018-06-22 15:55:00,22.67,22.67,22.55,22.57,241348.0,22.3686,22.3686,22.2502,22.27,241348.0
2018-06-25 09:30:00,22.22,22.28,22.15,22.25,411328.0,21.9246,21.9838,21.8555,21.9542,411328.0
2018-06-25 09:35:00,22.24,22.24,22.01,22.01,227748.0,21.9443,21.9443,21.7174,21.7174,227748.0
2018-06-25 09:40:00,22.01,22.05,22.0,22.05,315596.0,21.7174,21.7569,21.7075,21.7569,315596.0
2018-06-25 09:45:00,22.05,22.05,21.92,21.96,277904.0,21.7569,21.7569,21.6286,21.6681,277904.0
2018-06-25 09:50:00,21.94,22.03,21.94,22.03,128088.0,21.6483,21.7371,21.6483,21.7371,128088.0
2018-06-25 09:55:00,22.03,22.04,21.95,21.96,150516.0,21.7371,21.747,21.6582,21.6681,150516.0
2018-06-25 10:00:00,21.96,22.02,21.88,21.91,265008.0,21.6681,21.7273,21.5891,21.6187,265008.0
2018-06-25 10:05:00,21.92,21.95,21.86,21.87,151100.0,21.6286,21.6582,21.5694,21.5793,151100.0
2018-06-25 10:10:00,21.88,21.88,21.77,21.77,161580.0,21.5891,21.5891,21.4806,21.4806,161580.0
2018-06-25 10:15:00,21.77,21.85,21.74,21.75,143208.0,21.4806,21.5595,21.451,21.4609,143208.0
2018-06-25 10:20:00,21.75,21.77,21.72,21.76,580344.0,21.4609,21.4806,21.4313,21.4707,580344.0
2018-06-25 10:25:00,21.77,21.84,21.76,21.83,195316.0,21.4806,21.5497,21.4707,21.5398,195316.0
2018-06-25 10:30:00,21.82,21.84,21.75,21.84,129260.0,21.5299,21.5497,21.4609,21.5497,129260.0
2018-06-25 10:35:00,21.84,21.88,21.8,21.81,172172.0,21.5497,21.5891,21.5102,21.5201,172172.0
2018-06-25 10:40:00,21.8,21.88,21.78,21.87,166396.0,21.5102,21.5891,21.4905,21.5793,166396.0
2018-06-25 10:45:00,21.86,21.9,21.82,21.88,113192.0,21.5694,21.6089,21.5299,21.5891,113192.0
2018-06-25 10:50:00,21.9,21.92,21.81,21.83,93352.0,21.6089,21.6286,21.5201,21.5398,93352.0
2018-06-25 10:55:00,21.82,21.82,21.71,21.75,129616.0,21.5299,21.5299,21.4214,21.4609,129616.0
2018-06-25 11:00:00,21.75,21.78,21.67,21.67,101396.0,21.4609,21.4905,21.3819,21.3819,101396.0
2018-06-25 11:05:00,21.66,21.71,21.66,21.68,60500.0,21.3721,21.4214,21.3721,21.3918,60500.0
2018-06-25 11:10:00,21.69,21.75,21.67,21.68,84528.0,21.4017,21.4609,21.3819,21.3918,84528.0
2018-06-25 11:15:00,21.69,21.71,21.64,21.65,102196.0,21.4017,21.4214,21.3523,21.3622,102196.0
2018-06-25 11:20:00,21.66,21.66,21.58,21.58,193876.0,21.3721,21.3721,21.2931,21.2931,193876.0
2018-06-25 11:25:00,21.59,21.64,21.56,21.57,103812.0,21.303,21.3523,21.2734,21.2833,103812.0
2018-06-25 11:30:00,21.57,21.58,21.51,21.51,253892.0,21.2833,21.2931,21.2241,21.2241,253892.0
2018-06-25 11:35:00,21.52,21.56,21.5,21.52,147788.0,21.2339,21.2734,21.2142,21.2339,147788.0
2018-06-25 11:40:00,21.53,21.61,21.52,21.6,265344.0,21.2438,21.3227,21.2339,21.3129,265344.0
2018-06-25 11:45:00,21.58,21.61,21.56,21.61,237432.0,21.2931,21.3227,21.2734,21.3227,237432.0
2018-06-25 11:50:00,21.6,21.61,21.54,21.54,69948.0,21.3129,21.3227,21.2537,21.2537,69948.0
2018-06-25 11:55:00,21.55,21.6,21.54,21.56,70040.0,21.2635,21.3129,21.2537,21.2734,70040.0
2018-06-25 12:00:00,21.56,21.57,21.45,21.47,330440.0,21.2734,21.2833,21.1648,21.1846,330440.0
2018-06-25 12:05:00,21.47,21.48,21.35,21.35,249004.0,21.1846,21.1945,21.0662,21.0662,249004.0
2018-06-25 12:10:00,21.35,21.38,21.27,21.35,207056.0,21.0662,21.0958,20.9872,21.0662,207056.0
2018-06-25 12:15:00,21.35,21.38,21.32,21.37,177200.0,21.0662,21.0958,21.0366,21.0859,177200.0
2018-06-25 12:20:00,21.36,21.45,21.33,21.45,207416.0,21.076,21.1648,21.0464,21.1648,207416.0
2018-06-25 12:25:00,21.44,21.47,21.42,21.43,93924.0,21.155,21.1846,21.1352,21.1451,93924.0
2018-06-25 12:30:00,21.44,21.46,21.41,21.45,190620.0,21.155,21.1747,21.1254,21.1648,190620.0
2018-06-25 12:35:00,21.45,21.46,21.33,21.37,134880.0,21.1648,21.1747,21.0464,21.0859,134880.0
2018-06-25 12:40:00,21.4,21.46,21.4,21.42,96132.0,21.1155,21.1747,21.1155,21.1352,96132.0
2018-06-25 12:45:00,21.43,21.43,21.36,21.38,53472.0,21.1451,21.1451,21.076,21.0958,53472.0
2018-06-25 12:50:00,21.36,21.42,21.32,21.39,150100.0,21.076,21.1352,21.0366,21.1056,150100.0
2018-06-25 12:55:00,21.38,21.47,21.38,21.47,96468.0,21.0958,21.1846,21.0958,21.1846,96468.0
2018-06-25 13:00:00,21.46,21.47,21.35,21.38,110116.0,21.1747,21.1846,21.0662,21.0958,110116.0
2018-06-25 13:05:00,21.38,21.43,21.38,21.42,70940.0,21.0958,21.1451,21.0958,21.1352,70940.0
2018-06-25 13:10:00,21.43,21.43,21.36,21.36,123448.0,21.1451,21.1451,21.076,21.076,123448.0
2018-06-25 13:15:00,21.36,21.38,21.29,21.33,113416.0,21.076,21.0958,21.007,21.0464,113416.0
2018-06-25 13:20:00,21.31,21.35,21.3,21.32,90400.0,21.0267,21.0662,21.0168,21.0366,90400.0
2018-06-25 13:25:00,21.33,21.39,21.32,21.36,98076.0,21.0464,21.1056,21.0366,21.076,98076.0
2018-06-25 13:30:00,21.38,21.43,21.38,21.43,119300.0,21.0958,21.1451,21.0958,21.1451,119300.0
2018-06-25 13:35:00,21.43,21.48,21.41,21.48,38652.0,21.1451,21.1945,21.1254,21.1945,38652.0
2018-06-25 13:40:00,21.48,21.52,21.46,21.52,172952.0,21.1945,21.2339,21.1747,21.2339,172952.0
2018-06-25 13:45:00,21.52,21.54,21.48,21.51,99452.0,21.2339,21.2537,21.1945,21.2241,99452.0
2018-06-25 13:50:00,21.51,21.51,21.45,21.45,91716.0,21.2241,21.2241,21.1648,21.1648,91716.0
2018-06-25 13:55:00,21.46,21.48,21.43,21.44,195800.0,21.1747,21.1945,21.1451,21.155,195800.0
2018-06-25 14:00:00,21.43,21.47,21.4,21.43,37544.0,21.1451,21.1846,21.1155,21.1451,37544.0
2018-06-25 14:05:00,21.43,21.46,21.41,21.41,48232.0,21.1451,21.1747,21.1254,21.1254,48232.0
2018-06-25 14:10:00,21.41,21.43,21.39,21.41,62168.0,21.1254,21.1451,21.1056,21.1254,62168.0
2018-06-25 14:15:00,21.41,21.43,21.4,21.41,28716.0,21.1254,21.1451,21.1155,21.1254,28716.0
2018-06-25 14:20:00,21.4,21.41,21.39,21.39,29032.0,21.1155,21.1254,21.1056,21.1056,29032.0
2018-06-25 14:25:00,21.4,21.42,21.39,21.42,17404.0,21.1155,21.1352,21.1056,21.1352,17404.0
2018-06-25 14:30:00,21.42,21.42,21.36,21.36,28580.0,21.1352,21.1352,21.076,21.076,28580.0
2018-06-25 14:35:00,21.36,21.36,21.28,21.28,76380.0,21.076,21.076,20.9971,20.9971,76380.0
2018-06-25 14:40:00,21.28,21.31,21.27,21.3,87288.0,20.9971,21.0267,20.9872,21.0168,87288.0
2018-06-25 14:45:00,21.31,21.31,21.25,21.27,51472.0,21.0267,21.0267,20.9675,20.9872,51472.0
2018-06-25 14:50:00,21.25,21.26,21.21,21.21,163572.0,20.9675,20.9774,20.928,20.928,163572.0
2018-06-25 14:55:00,21.2,21.3,21.2,21.3,133560.0,20.9182,21.0168,20.9182,21.0168,133560.0
2018-06-25 15:00:00,21.3,21.31,21.29,21.31,47924.0,21.0168,21.0267,21.007,21.0267,47924.0
2018-06-25 15:05:00,21.32,21.32,21.26,21.29,51520.0,21.0366,21.0366,20.9774,21.007,51520.0
2018-06-25 15:10:00,21.28,21.37,21.26,21.27,104152.0,20.9971,21.0859,20.9774,20.9872,104152.0
2018-06-25 15:15:00,21.27,21.38,21.27,21.38,109920.0,20.9872,21.0958,20.9872,21.0958,109920.0
2018-06-25 15:20:00,21.38,21.39,21.35,21.38,118696.0,21.0958,21.1056,21.0662,21.0958,118696.0
2018-06-25 15:25:00,21.38,21.4,21.36,21.36,118468.0,21.0958,21.1155,21.076,21.076,118468.0
2018-06-25 15:30:00,21.35,21.4,21.31,21.4,539328.0,21.0662,21.1155,21.0267,21.1155,539328.0
2018-06-25 15:35:00,21.4,21.57,21.39,21.56,329504.0,21.1155,21.2833,21.1056,21.2734,329504.0
2018-06-25 15:40:00,21.55,21.64,21.55,21.59,210004.0,21.2635,21.3523,21.2635,21.303,210004.0
2018-06-25 15:45:00,21.6,21.6,21.54,21.57,157544.0,21.3129,21.3129,21.2537,21.2833,157544.0
2018-06-25 15:50:00,21.56,21.64,21.54,21.64,138044.0,21.2734,21.3523,21.2537,21.3523,138044.0
2018-06-25 15:55:00,21.64,21.68,21.59,21.6,552132.0,21.3523,21.3918,21.303,21.3129,552132.0
2018-06-26 09:30:00,21.76,21.83,21.67,21.67,380296.0,21.4707,21.5398,21.3819,21.3819,380296.0
2018-06-26 09:35:00,21.67,21.7,21.61,21.65,336852.0,21.3819,21.4115,21.3227,21.3622,336852.0
2018-06-26 09:40:00,21.65,21.89,21.65,21.88,255796.0,21.3622,21.599,21.3622,21.5891,255796.0
2018-06-26 09:45:00,21.88,21.9,21.83,21.9,163272.0,21.5891,21.6089,21.5398,21.6089,163272.0
2018-06-26 09:50:00,21.88,21.88,21.8,21.82,115656.0,21.5891,21.5891,21.5102,21.5299,115656.0
2018-06-26 09:55:00,21.82,21.83,21.75,21.82,140708.0,21.5299,21.5398,21.4609,21.5299,140708.0
2018-06-26 10:00:00,21.84,21.89,21.81,21.87,135148.0,21.5497,21.599,21.5201,21.5793,135148.0
2018-06-26 10:05:00,21.86,21.88,21.8,21.8,202300.0,21.5694,21.5891,21.5102,21.5102,202300.0
2018-06-26 10:10:00,21.8,21.87,21.8,21.82,108664.0,21.5102,21.5793,21.5102,21.5299,108664.0
2018-06-26 10:15:00,21.81,21.93,21.81,21.84,195020.0,21.5201,21.6385,21.5201,21.5497,195020.0
2018-06-26 10:20:00,21.85,21.85,21.77,21.79,217296.0,21.5595,21.5595,21.4806,21.5003,217296.0
2018-06-26 10:25:00,21.8,21.82,21.75,21.75,92192.0,21.5102,21.5299,21.4609,21.4609,92192.0
2018-06-26 10:30:00,21.75,21.78,21.72,21.78,85588.0,21.4609,21.4905,21.4313,21.4905,85588.0
2018-06-26 10:35:00,21.77,21.77,21.67,21.72,135788.0,21.4806,21.4806,21.3819,21.4313,135788.0
2018-06-26 10:40:00,21.71,21.73,21.68,21.69,88176.0,21.4214,21.4411,21.3918,21.4017,88176.0
2018-06-26 10:45:00,21.7,21.7,21.6,21.67,160716.0,21.4115,21.4115,21.3129,21.3819,160716.0
2018-06-26 10:50:00,21.68,21.75,21.68,21.74,162200.0,21.3918,21.4609,21.3918,21.451,162200.0
2018-06-26 10:55:00,21.75,21.75,21.71,21.72,78184.0,21.4609,21.4609,21.4214,21.4313,78184.0
2018-06-26 11:00:00,21.69,21.76,21.68,21.73,87600.0,21.4017,21.4707,21.3918,21.4411,87600.0
2018-06-26 11:05:00,21.74,21.75,21.7,21.73,56340.0,21.451,21.4609,21.4115,21.4411,56340.0
2018-06-26 11:10:00,21.74,21.8,21.74,21.78,165372.0,21.451,21.5102,21.451,21.4905,165372.0
2018-06-26 11:15:00,21.76,21.78,21.74,21.75,69436.0,21.4707,21.4905,21.451,21.4609,69436.0
2018-06-26 11:20:00,21.75,21.78,21.74,21.75,31548.0,21.4609,21.4905,21.451,21.4609,31548.0
2018-06-26 11:25:00,21.74,21.75,21.7,21.71,60360.0,21.451,21.4609,21.4115,21.4214,60360.0
2018-06-26 11:30:00,21.72,21.72,21.67,21.71,31696.0,21.4313,21.4313,21.3819,21.4214,31696.0
2018-06-26 11:35:00,21.71,21.74,21.68,21.72,46184.0,21.4214,21.451,21.3918,21.4313,46184.0
2018-06-26 11:40:00,21.72,21.77,21.71,21.72,46252.0,21.4313,21.4806,21.4214,21.4313,46252.0
2018-06-26 11:45:00,21.73,21.75,21.72,21.73,43220.0,21.4411,21.4609,21.4313,21.4411,43220.0
2018-06-26 11:50:00,21.74,21.77,21.72,21.74,22400.0,21.451,21.4806,21.4313,21.451,22400.0
2018-06-26 11:55:00,21.75,21.77,21.74,21.77,11200.0,21.4609,21.4806,21.451,21.4806,11200.0
2018-06-26 12:00:00,21.77,21.84,21.77,21.82,161128.0,21.4806,21.5497,21.4806,21.5299,161128.0
2018-06-26 12:05:00,21.83,21.86,21.82,21.84,134212.0,21.5398,21.5694,21.5299,21.5497,134212.0
2018-06-26 12:10:00,21.85,21.9,21.84,21.9,53916.0,21.5595,21.6089,21.5497,21.6089,53916.0
2018-06-26 12:15:00,21.89,21.9,21.84,21.86,152428.0,21.599,21.6089,21.5497,21.5694,152428.0
2018-06-26 12:20:00,21.87,21.88,21.85,21.85,65096.0,21.5793,21.5891,21.5595,21.5595,65096.0
2018-06-26 12:25:00,21.85,21.88,21.85,21.86,21280.0,21.5595,21.5891,21.5595,21.5694,21280.0
2018-06-26 12:30:00,21.86,21.9,21.86,21.88,18000.0,21.5694,21.6089,21.5694,21.5891,18000.0
2018-06-26 12:35:00,21.88,21.89,21.87,21.88,9944.0,21.5891,21.599,21.5793,21.5891,9944.0
2018-06-26 12:40:00,21.89,21.92,21.83,21.84,68016.0,21.599,21.6286,21.5398,21.5497,68016.0
2018-06-26 12:45:00,21.84,21.87,21.82,21.87,20896.0,21.5497,21.5793,21.5299,21.5793,20896.0
2018-06-26 12:50:00,21.88,21.89,21.85,21.88,26116.0,21.5891,21.599,21.5595,21.5891,26116.0
2018-06-26 12:55:00,21.89,21.93,21.88,21.91,91260.0,21.599,21.6385,21.5891,21.6187,91260.0
2018-06-26 13:00:00,21.91,21.94,21.9,21.92,53612.0,21.6187,21.6483,21.6089,21.6286,53612.0
2018-06-26 13:05:00,21.93,21.96,21.92,21.95,32972.0,21.6385,21.6681,21.6286,21.6582,32972.0
2018-06-26 13:10:00,21.96,21.98,21.96,21.97,32920.0,21.6681,21.6878,21.6681,21.6779,32920.0
2018-06-26 13:15:00,21.97,22.02,21.96,22.01,354648.0,21.6779,21.7273,21.6681,21.7174,354648.0
2018-06-26 13:20:00,22.02,22.03,21.99,21.99,123068.0,21.7273,21.7371,21.6977,21.6977,123068.0
2018-06-26 13:25:00,21.99,21.99,21.95,21.99,34444.0,21.6977,21.6977,21.6582,21.6977,34444.0
2018-06-26 13:30:00,21.98,22.0,21.97,21.98,56148.0,21.6878,21.7075,21.6779,21.6878,56148.0
2018-06-26 13:35:00,21.98,22.01,21.98,22.01,44728.0,21.6878,21.7174,21.6878,21.7174,44728.0
2018-06-26 13:40:00,22.01,22.01,21.98,21.98,36400.0,21.7174,21.7174,21.6878,21.6878,36400.0
2018-06-26 13:45:00,21.97,21.98,21.95,21.98,37116.0,21.6779,21.6878,21.6582,21.6878,37116.0
2018-06-26 13:50:00,21.97,21.97,21.94,21.94,44064.0,21.6779,21.6779,21.6483,21.6483,44064.0
2018-06-26 13:55:00,21.95,21.96,21.94,21.96,45544.0,21.6582,21.6681,21.6483,21.6681,45544.0
2018-06-26 14:00:00,21.97,21.97,21.94,21.94,10284.0,21.6779,21.6779,21.6483,21.6483,10284.0
2018-06-26 14:05:00,21.93,21.93,21.9,21.9,32204.0,21.6385,21.6385,21.6089,21.6089,32204.0
2018-06-26 14:10:00,21.9,21.91,21.89,21.89,172716.0,21.6089,21.6187,21.599,21.599,172716.0
2018-06-26 14:15:00,21.89,21.9,21.88,21.89,85200.0,21.599,21.6089,21.5891,21.599,85200.0
2018-06-26 14:20:00,21.89,21.9,21.89,21.89,116408.0,21.599,21.6089,21.599,21.599,116408.0
2018-06-26 14:25:00,21.9,21.9,21.87,21.88,47776.0,21.6089,21.6089,21.5793,21.5891,47776.0
2018-06-26 14:30:00,21.86,21.91,21.86,21.91,37724.0,21.5694,21.6187,21.5694,21.6187,37724.0
2018-06-26 14:35:00,21.91,21.93,21.91,21.93,21088.0,21.6187,21.6385,21.6187,21.6385,21088.0
2018-06-26 14:40:00,21.94,21.95,21.92,21.93,57680.0,21.6483,21.6582,21.6286,21.6385,57680.0
2018-06-26 14:45:00,21.94,21.94,21.89,21.89,45200.0,21.6483,21.6483,21.599,21.599,45200.0
2018-06-26 14:50:00,21.9,21.91,21.9,21.91,14400.0,21.6089,21.6187,21.6089,21.6187,14400.0
2018-06-26 14:55:00,21.91,21.91,21.88,21.89,8076.0,21.6187,21.6187,21.5891,21.599,8076.0
2018-06-26 15:00:00,21.88,21.89,21.85,21.85,40544.0,21.5891,21.599,21.5595,21.5595,40544.0
2018-06-26 15:05:00,21.85,21.86,21.81,21.84,39520.0,21.5595,21.5694,21.5201,21.5497,39520.0
2018-06-26 15:10:00,21.83,21.85,21.83,21.85,46080.0,21.5398,21.5595,21.5398,21.5595,46080.0
2018-06-26 15:15:00,21.84,21.84,21.79,21.79,99432.0,21.5497,21.5497,21.5003,21.5003,99432.0
2018-06-26 15:20:00,21.79,21.81,21.77,21.81,76916.0,21.5003,21.5201,21.4806,21.5201,76916.0
2018-06-26 15:25:00,21.8,21.81,21.78,21.79,25440.0,21.5102,21.5201,21.4905,21.5003,25440.0
2018-06-26 15:30:00,21.79,21.9,21.79,21.89,53152.0,21.5003,21.6089,21.5003,21.599,53152.0
2018-06-26 15:35:00,21.88,21.89,21.86,21.86,115688.0,21.5891,21.599,21.5694,21.5694,115688.0
2018-06-26 15:40:00,21.87,21.88,21.85,21.85,21252.0,21.5793,21.5891,21.5595,21.5595,21252.0
2018-06-26 15:45:00,21.85,21.85,21.8,21.81,56960.0,21.5595,21.5595,21.5102,21.5201,56960.0
2018-06-26 15:50:00,21.79,21.79,21.73,21.77,129012.0,21.5003,21.5003,21.4411,21.4806,129012.0
2018-06-26 15:55:00,21.76,21.79,21.75,21.78,95716.0,21.4707,21.5003,21.4609,21.4905,95716.0
2018-06-27 09:30:00,21.96,22.01,21.92,21.96,239556.0,21.6681,21.7174,21.6286,21.6681,239556.0
2018-06-27 09:35:00,21.96,22.01,21.95,21.96,142684.0,21.6681,21.7174,21.6582,21.6681,142684.0
2018-06-27 09:40:00,21.96,21.96,21.88,21.95,143888.0,21.6681,21.6681,21.5891,21.6582,143888.0
2018-06-27 09:45:00,21.97,22.07,21.96,22.04,297024.0,21.6779,21.7766,21.6681,21.747,297024.0
2018-06-27 09:50:00,22.04,22.09,22.04,22.09,149688.0,21.747,21.7963,21.747,21.7963,149688.0
2018-06-27 09:55:00,22.09,22.1,22.05,22.08,128624.0,21.7963,21.8062,21.7569,21.7865,128624.0
2018-06-27 10:00:00,22.06,22.06,22.0,22.0,82180.0,21.7667,21.7667,21.7075,21.7075,82180.0
2018-06-27 10:05:00,22.01,22.02,21.95,21.99,139596.0,21.7174,21.7273,21.6582,21.6977,139596.0
2018-06-27 10:10:00,22.0,22.06,21.99,22.05,172864.0,21.7075,21.7667,21.6977,21.7569,172864.0
2018-06-27 10:15:00,22.05,22.06,22.04,22.05,28632.0,21.7569,21.7667,21.747,21.7569,28632.0
2018-06-27 10:20:00,22.03,22.06,22.03,22.03,52460.0,21.7371,21.7667,21.7371,21.7371,52460.0
2018-06-27 10:25:00,22.03,22.05,22.03,22.03,19860.0,21.7371,21.7569,21.7371,21.7371,19860.0
2018-06-27 10:30:00,22.04,22.06,22.03,22.03,98508.0,21.747,21.7667,21.7371,21.7371,98508.0
2018-06-27 10:35:00,22.03,22.14,22.03,22.13,81496.0,21.7371,21.8457,21.7371,21.8358,81496.0
2018-06-27 10:40:00,22.14,22.15,22.09,22.09,62636.0,21.8457,21.8555,21.7963,21.7963,62636.0
2018-06-27 10:45:00,22.1,22.11,22.05,22.05,68528.0,21.8062,21.8161,21.7569,21.7569,68528.0
2018-06-27 10:50:00,22.06,22.07,22.04,22.04,75568.0,21.7667,21.7766,21.747,21.747,75568.0
2018-06-27 10:55:00,22.03,22.05,22.0,22.0,40272.0,21.7371,21.7569,21.7075,21.7075,40272.0
2018-06-27 11:00:00,22.0,22.03,21.97,21.98,181788.0,21.7075,21.7371,21.6779,21.6878,181788.0
2018-06-27 11:05:00,21.97,21.97,21.86,21.94,289496.0,21.6779,21.6779,21.5694,21.6483,289496.0
2018-06-27 11:10:00,21.95,21.95,21.87,21.92,157844.0,21.6582,21.6582,21.5793,21.6286,157844.0
2018-06-27 11:15:00,21.94,21.98,21.92,21.98,65760.0,21.6483,21.6878,21.6286,21.6878,65760.0
2018-06-27 11:20:00,21.99,21.99,21.9,21.9,85368.0,21.6977,21.6977,21.6089,21.6089,85368.0
2018-06-27 11:25:00,21.9,21.91,21.82,21.84,129280.0,21.6089,21.6187,21.5299,21.5497,129280.0
2018-06-27 11:30:00,21.82,21.87,21.78,21.86,156008.0,21.5299,21.5793,21.4905,21.5694,156008.0
2018-06-27 11:35:00,21.85,21.89,21.85,21.89,32300.0,21.5595,21.599,21.5595,21.599,32300.0
2018-06-27 11:40:00,21.87,21.87,21.83,21.84,94432.0,21.5793,21.5793,21.5398,21.5497,94432.0
2018-06-27 11:45:00,21.86,21.93,21.86,21.91,101020.0,21.5694,21.6385,21.5694,21.6187,101020.0
2018-06-27 11:50:00,21.91,21.91,21.88,21.91,79576.0,21.6187,21.6187,21.5891,21.6187,79576.0
2018-06-27 11:55:00,21.93,21.93,21.9,21.91,54632.0,21.6385,21.6385,21.6089,21.6187,54632.0
2018-06-27 12:00:00,21.91,21.94,21.91,21.93,14200.0,21.6187,21.6483,21.6187,21.6385,14200.0
2018-06-27 12:05:00,21.94,21.95,21.93,21.93,29540.0,21.6483,21.6582,21.6385,21.6385,29540.0
2018-06-27 12:10:00,21.95,21.95,21.92,21.92,42068.0,21.6582,21.6582,21.6286,21.6286,42068.0
2018-06-27 12:15:00,21.93,21.97,21.92,21.96,29272.0,21.6385,21.6779,21.6286,21.6681,29272.0
2018-06-27 12:20:00,21.95,21.96,21.89,21.89,24504.0,21.6582,21.6681,21.599,21.599,24504.0
2018-06-27 12:25:00,21.88,21.89,21.85,21.85,177064.0,21.5891,21.599,21.5595,21.5595,177064.0
2018-06-27 12:30:00,21.85,21.85,21.8,21.8,34748.0,21.5595,21.5595,21.5102,21.5102,34748.0
2018-06-27 12:35:00,21.79,21.79,21.75,21.79,116900.0,21.5003,21.5003,21.4609,21.5003,116900.0
2018-06-27 12:40:00,21.78,21.78,21.71,21.71,75628.0,21.4905,21.4905,21.4214,21.4214,75628.0
2018-06-27 12:45:00,21.71,21.76,21.68,21.75,44496.0,21.4214,21.4707,21.3918,21.4609,44496.0
2018-06-27 12:50:00,21.76,21.78,21.71,21.71,27052.0,21.4707,21.4905,21.4214,21.4214,27052.0
2018-06-27 12:55:00,21.71,21.75,21.66,21.66,27316.0,21.4214,21.4609,21.3721,21.3721,27316.0
2018-06-27 13:00:00,21.66,21.71,21.65,21.7,67536.0,21.3721,21.4214,21.3622,21.4115,67536.0
2018-06-27 13:05:00,21.69,21.69,21.57,21.58,48904.0,21.4017,21.4017,21.2833,21.2931,48904.0
2018-06-27 13:10:00,21.59,21.6,21.53,21.53,71304.0,21.303,21.3129,21.2438,21.2438,71304.0
2018-06-27 13:15:00,21.54,21.54,21.42,21.43,209696.0,21.2537,21.2537,21.1352,21.1451,209696.0
2018-06-27 13:20:00,21.42,21.52,21.42,21.52,199432.0,21.1352,21.2339,21.1352,21.2339,199432.0
2018-06-27 13:25:00,21.51,21.53,21.48,21.51,62200.0,21.2241,21.2438,21.1945,21.2241,62200.0
2018-06-27 13:30:00,21.5,21.55,21.45,21.55,106112.0,21.2142,21.2635,21.1648,21.2635,106112.0
2018-06-27 13:35:00,21.55,21.55,21.52,21.54,75328.0,21.2635,21.2635,21.2339,21.2537,75328.0
2018-06-27 13:40:00,21.54,21.61,21.54,21.59,43808.0,21.2537,21.3227,21.2537,21.303,43808.0
2018-06-27 13:45:00,21.58,21.59,21.46,21.46,93408.0,21.2931,21.303,21.1747,21.1747,93408.0
2018-06-27 13:50:00,21.45,21.46,21.39,21.43,178620.0,21.1648,21.1747,21.1056,21.1451,178620.0
2018-06-27 13:55:00,21.43,21.48,21.39,21.48,166840.0,21.1451,21.1945,21.1056,21.1945,166840.0
2018-06-27 14:00:00,21.48,21.54,21.47,21.53,107668.0,21.1945,21.2537,21.1846,21.2438,107668.0
2018-06-27 14:05:00,21.53,21.53,21.41,21.43,73876.0,21.2438,21.2438,21.1254,21.1451,73876.0
2018-06-27 14:10:00,21.43,21.45,21.39,21.43,65564.0,21.1451,21.1648,21.1056,21.1451,65564.0
2018-06-27 14:15:00,21.43,21.5,21.41,21.48,64760.0,21.1451,21.2142,21.1254,21.1945,64760.0
2018-06-27 14:20:00,21.5,21.53,21.5,21.5,37600.0,21.2142,21.2438,21.2142,21.2142,37600.0
2018-06-27 14:25:00,21.51,21.52,21.45,21.46,56400.0,21.2241,21.2339,21.1648,21.1747,56400.0
2018-06-27 14:30:00,21.45,21.5,21.43,21.45,43580.0,21.1648,21.2142,21.1451,21.1648,43580.0
2018-06-27 14:35:00,21.47,21.56,21.47,21.55,116576.0,21.1846,21.2734,21.1846,21.2635,116576.0
2018-06-27 14:40:00,21.55,21.56,21.52,21.52,24880.0,21.2635,21.2734,21.2339,21.2339,24880.0
2018-06-27 14:45:00,21.53,21.56,21.47,21.48,21476.0,21.2438,21.2734,21.1846,21.1945,21476.0
2018-06-27 14:50:00,21.49,21.49,21.39,21.39,81180.0,21.2043,21.2043,21.1056,21.1056,81180.0
2018-06-27 14:55:00,21.39,21.4,21.36,21.38,120380.0,21.1056,21.1155,21.076,21.0958,120380.0
2018-06-27 15:00:00,21.38,21.4,21.34,21.39,63712.0,21.0958,21.1155,21.0563,21.1056,63712.0
2018-06-27 15:05:00,21.38,21.4,21.3,21.31,80472.0,21.0958,21.1155,21.0168,21.0267,80472.0
2018-06-27 15:10:00,21.31,21.36,21.24,21.27,238336.0,21.0267,21.076,20.9576,20.9872,238336.0
2018-06-27 15:15:00,21.26,21.35,21.25,21.34,80388.0,20.9774,21.0662,20.9675,21.0563,80388.0
2018-06-27 15:20:00,21.36,21.36,21.32,21.36,50848.0,21.076,21.076,21.0366,21.076,50848.0
2018-06-27 15:25:00,21.38,21.46,21.35,21.45,98108.0,21.0958,21.1747,21.0662,21.1648,98108.0
2018-06-27 15:30:00,21.42,21.49,21.42,21.45,24388.0,21.1352,21.2043,21.1352,21.1648,24388.0
2018-06-27 15:35:00,21.42,21.44,21.39,21.41,104324.0,21.1352,21.155,21.1056,21.1254,104324.0
2018-06-27 15:40:00,21.4,21.47,21.4,21.43,40080.0,21.1155,21.1846,21.1155,21.1451,40080.0
2018-06-27 15:45:00,21.42,21.42,21.27,21.27,112900.0,21.1352,21.1352,20.9872,20.9872,112900.0
2018-06-27 15:50:00,21.26,21.28,21.21,21.26,177416.0,20.9774,20.9971,20.928,20.9774,177416.0
2018-06-27 15:55:00,21.26,21.31,21.16,21.16,498824.0,20.9774,21.0267,20.8787,20.8787,498824.0
2018-06-28 09:30:00,21.11,21.19,21.1,21.19,347604.0,20.8294,20.9083,20.8195,20.9083,347604.0
2018-06-28 09:35:00,21.19,21.3,21.16,21.25,264520.0,20.9083,21.0168,20.8787,20.9675,264520.0
2018-06-28 09:40:00,21.23,21.32,21.2,21.22,162484.0,20.9478,21.0366,20.9182,20.9379,162484.0
2018-06-28 09:45:00,21.22,21.22,21.06,21.08,361588.0,20.9379,20.9379,20.78,20.7998,361588.0
2018-06-28 09:50:00,21.1,21.31,21.07,21.29,264544.0,20.8195,21.0267,20.7899,21.007,264544.0
2018-06-28 09:55:00,21.29,21.36,21.25,21.3,239704.0,21.007,21.076,20.9675,21.0168,239704.0
2018-06-28 10:00:00,21.3,21.34,21.19,21.21,227464.0,21.0168,21.0563,20.9083,20.928,227464.0
2018-06-28 10:05:00,21.23,21.3,21.2,21.24,169344.0,20.9478,21.0168,20.9182,20.9576,169344.0
2018-06-28 10:10:00,21.24,21.28,21.15,21.21,184176.0,20.9576,20.9971,20.8688,20.928,184176.0
2018-06-28 10:15:00,21.19,21.23,21.15,21.17,177448.0,20.9083,20.9478,20.8688,20.8886,177448.0
2018-06-28 10:20:00,21.17,21.22,21.12,21.18,162500.0,20.8886,20.9379,20.8392,20.8984,162500.0
2018-06-28 10:25:00,21.21,21.27,21.14,21.17,141488.0,20.928,20.9872,20.859,20.8886,141488.0
2018-06-28 10:30:00,21.18,21.18,21.09,21.09,120300.0,20.8984,20.8984,20.8096,20.8096,120300.0
2018-06-28 10:35:00,21.1,21.16,21.04,21.16,163480.0,20.8195,20.8787,20.7603,20.8787,163480.0
2018-06-28 10:40:00,21.16,21.28,21.13,21.27,182900.0,20.8787,20.9971,20.8491,20.9872,182900.0
2018-06-28 10:45:00,21.28,21.29,21.24,21.25,95000.0,20.9971,21.007,20.9576,20.9675,95000.0
2018-06-28 10:50:00,21.24,21.33,21.18,21.3,123660.0,20.9576,21.0464,20.8984,21.0168,123660.0
2018-06-28 10:55:00,21.3,21.38,21.27,21.38,144108.0,21.0168,21.0958,20.9872,21.0958,144108.0
2018-06-28 11:00:00,21.38,21.42,21.32,21.36,133956.0,21.0958,21.1352,21.0366,21.076,133956.0
2018-06-28 11:05:00,21.35,21.36,21.31,21.36,82032.0,21.0662,21.076,21.0267,21.076,82032.0
2018-06-28 11:10:00,21.36,21.36,21.26,21.3,127996.0,21.076,21.076,20.9774,21.0168,127996.0
2018-06-28 11:15:00,21.31,21.35,21.27,21.34,42900.0,21.0267,21.0662,20.9872,21.0563,42900.0
2018-06-28 11:20:00,21.34,21.37,21.27,21.36,60936.0,21.0563,21.0859,20.9872,21.076,60936.0
2018-06-28 11:25:00,21.38,21.43,21.38,21.41,159332.0,21.0958,21.1451,21.0958,21.1254,159332.0
2018-06-28 11:30:00,21.4,21.45,21.39,21.41,72500.0,21.1155,21.1648,21.1056,21.1254,72500.0
2018-06-28 11:35:00,21.41,21.47,21.39,21.47,113464.0,21.1254,21.1846,21.1056,21.1846,113464.0
2018-06-28 11:40:00,21.46,21.47,21.41,21.43,111880.0,21.1747,21.1846,21.1254,21.1451,111880.0
2018-06-28 11:45:00,21.43,21.43,21.38,21.38,68504.0,21.1451,21.1451,21.0958,21.0958,68504.0
2018-06-28 11:50:00,21.38,21.39,21.36,21.36,29444.0,21.0958,21.1056,21.076,21.076,29444.0
2018-06-28 11:55:00,21.36,21.41,21.34,21.38,84708.0,21.076,21.1254,21.0563,21.0958,84708.0
2018-06-28 12:00:00,21.42,21.42,21.38,21.4,61204.0,21.1352,21.1352,21.0958,21.1155,61204.0
2018-06-28 12:05:00,21.4,21.4,21.3,21.3,75756.0,21.1155,21.1155,21.0168,21.0168,75756.0
2018-06-28 12:10:00,21.3,21.32,21.3,21.3,80860.0,21.0168,21.0366,21.0168,21.0168,80860.0
2018-06-28 12:15:00,21.3,21.31,21.28,21.3,22800.0,21.0168,21.0267,20.9971,21.0168,22800.0
2018-06-28 12:20:00,21.3,21.3,21.23,21.24,193568.0,21.0168,21.0168,20.9478,20.9576,193568.0
2018-06-28 12:25:00,21.23,21.26,21.23,21.26,22056.0,20.9478,20.9774,20.9478,20.9774,22056.0
2018-06-28 12:30:00,21.25,21.26,21.24,21.24,18108.0,20.9675,20.9774,20.9576,20.9576,18108.0
2018-06-28 12:35:00,21.25,21.26,21.21,21.25,77804.0,20.9675,20.9774,20.928,20.9675,77804.0
2018-06-28 12:40:00,21.25,21.26,21.22,21.26,10800.0,20.9675,20.9774,20.9379,20.9774,10800.0
2018-06-28 12:45:00,21.25,21.27,21.22,21.27,39840.0,20.9675,20.9872,20.9379,20.9872,39840.0
2018-06-28 12:50:00,21.29,21.33,21.29,21.32,52100.0,21.007,21.0464,21.007,21.0366,52100.0
2018-06-28 12:55:00,21.32,21.36,21.31,21.34,39860.0,21.0366,21.076,21.0267,21.0563,39860.0
2018-06-28 13:00:00,21.34,21.35,21.33,21.34,17804.0,21.0563,21.0662,21.0464,21.0563,17804.0
2018-06-28 13:05:00,21.35,21.36,21.32,21.33,33280.0,21.0662,21.076,21.0366,21.0464,33280.0
2018-06-28 13:10:00,21.33,21.35,21.33,21.34,7512.0,21.0464,21.0662,21.0464,21.0563,7512.0
2018-06-28 13:15:00,21.35,21.39,21.35,21.35,18400.0,21.0662,21.1056,21.0662,21.0662,18400.0
2018-06-28 13:20:00,21.36,21.41,21.35,21.38,42220.0,21.076,21.1254,21.0662,21.0958,42220.0
2018-06-28 13:25:00,21.38,21.39,21.37,21.38,9600.0,21.0958,21.1056,21.0859,21.0958,9600.0
2018-06-28 13:30:00,21.39,21.4,21.36,21.4,68952.0,21.1056,21.1155,21.076,21.1155,68952.0
2018-06-28 13:35:00,21.4,21.42,21.36,21.36,61208.0,21.1155,21.1352,21.076,21.076,61208.0
2018-06-28 13:40:00,21.37,21.41,21.36,21.4,18600.0,21.0859,21.1254,21.076,21.1155,18600.0
2018-06-28 13:45:00,21.38,21.38,21.34,21.36,168400.0,21.0958,21.0958,21.0563,21.076,168400.0
2018-06-28 13:50:00,21.36,21.41,21.35,21.41,35840.0,21.076,21.1254,21.0662,21.1254,35840.0
2018-06-28 13:55:00,21.39,21.4,21.38,21.4,7440.0,21.1056,21.1155,21.0958,21.1155,7440.0
2018-06-28 14:00:00,21.41,21.44,21.39,21.44,40352.0,21.1254,21.155,21.1056,21.155,40352.0
2018-06-28 14:05:00,21.43,21.45,21.41,21.41,48704.0,21.1451,21.1648,21.1254,21.1254,48704.0
2018-06-28 14:10:00,21.41,21.41,21.39,21.39,12432.0,21.1254,21.1254,21.1056,21.1056,12432.0
2018-06-28 14:15:00,21.39,21.42,21.39,21.42,13292.0,21.1056,21.1352,21.1056,21.1352,13292.0
2018-06-28 14:20:00,21.44,21.51,21.44,21.5,97160.0,21.155,21.2241,21.155,21.2142,97160.0
2018-06-28 14:25:00,21.5,21.51,21.49,21.5,94984.0,21.2142,21.2241,21.2043,21.2142,94984.0
2018-06-28 14:30:00,21.52,21.53,21.5,21.51,55640.0,21.2339,21.2438,21.2142,21.2241,55640.0
2018-06-28 14:35:00,21.5,21.53,21.5,21.5,67504.0,21.2142,21.2438,21.2142,21.2142,67504.0
2018-06-28 14:40:00,21.51,21.52,21.51,21.51,24440.0,21.2241,21.2339,21.2241,21.2241,24440.0
2018-06-28 14:45:00,21.52,21.56,21.51,21.56,24260.0,21.2339,21.2734,21.2241,21.2734,24260.0
2018-06-28 14:50:00,21.55,21.61,21.55,21.6,50980.0,21.2635,21.3227,21.2635,21.3129,50980.0
2018-06-28 14:55:00,21.6,21.63,21.59,21.63,61184.0,21.3129,21.3425,21.303,21.3425,61184.0
2018-06-28 15:00:00,21.63,21.64,21.6,21.6,28176.0,21.3425,21.3523,21.3129,21.3129,28176.0
2018-06-28 15:05:00,21.6,21.64,21.58,21.62,124668.0,21.3129,21.3523,21.2931,21.3326,124668.0
2018-06-28 15:10:00,21.63,21.68,21.62,21.68,65712.0,21.3425,21.3918,21.3326,21.3918,65712.0
2018-06-28 15:15:00,21.67,21.68,21.65,21.67,57012.0,21.3819,21.3918,21.3622,21.3819,57012.0
2018-06-28 15:20:00,21.67,21.68,21.66,21.67,32480.0,21.3819,21.3918,21.3721,21.3819,32480.0
2018-06-28 15:25:00,21.65,21.66,21.61,21.61,26596.0,21.3622,21.3721,21.3227,21.3227,26596.0
2018-06-28 15:30:00,21.61,21.63,21.56,21.56,115280.0,21.3227,21.3425,21.2734,21.2734,115280.0
2018-06-28 15:35:00,21.57,21.6,21.57,21.58,39240.0,21.2833,21.3129,21.2833,21.2931,39240.0
2018-06-28 15:40:00,21.58,21.6,21.58,21.59,46208.0,21.2931,21.3129,21.2931,21.303,46208.0
2018-06-28 15:45:00,21.58,21.6,21.56,21.6,31660.0,21.2931,21.3129,21.2734,21.3129,31660.0
2018-06-28 15:50:00,21.59,21.6,21.51,21.54,193028.0,21.303,21.3129,21.2241,21.2537,193028.0
2018-06-28 15:55:00,21.53,21.56,21.52,21.55,334328.0,21.2438,21.2734,21.2339,21.2635,334328.0
2018-06-29 09:30:00,21.75,21.84,21.75,21.82,260516.0,21.4609,21.5497,21.4609,21.5299,260516.0
2018-06-29 09:35:00,21.81,21.84,21.79,21.8,185408.0,21.5201,21.5497,21.5003,21.5102,185408.0
2018-06-29 09:40:00,21.81,21.92,21.81,21.91,173548.0,21.5201,21.6286,21.5201,21.6187,173548.0
2018-06-29 09:45:00,21.91,21.92,21.87,21.91,90828.0,21.6187,21.6286,21.5793,21.6187,90828.0
2018-06-29 09:50:00,21.9,21.9,21.85,21.87,48800.0,21.6089,21.6089,21.5595,21.5793,48800.0
2018-06-29 09:55:00,21.87,21.89,21.84,21.88,84700.0,21.5793,21.599,21.5497,21.5891,84700.0
2018-06-29 10:00:00,21.88,21.94,21.88,21.91,187172.0,21.5891,21.6483,21.5891,21.6187,187172.0
2018-06-29 10:05:00,21.9,21.9,21.88,21.88,30220.0,21.6089,21.6089,21.5891,21.5891,30220.0
2018-06-29 10:10:00,21.88,21.88,21.8,21.81,83068.0,21.5891,21.5891,21.5102,21.5201,83068.0
2018-06-29 10:15:00,21.81,21.83,21.78,21.81,120708.0,21.5201,21.5398,21.4905,21.5201,120708.0
2018-06-29 10:20:00,21.83,21.87,21.82,21.87,42344.0,21.5398,21.5793,21.5299,21.5793,42344.0
2018-06-29 10:25:00,21.87,21.87,21.81,21.82,111488.0,21.5793,21.5793,21.5201,21.5299,111488.0
2018-06-29 10:30:00,21.82,21.9,21.79,21.85,72980.0,21.5299,21.6089,21.5003,21.5595,72980.0
2018-06-29 10:35:00,21.86,21.89,21.86,21.87,102308.0,21.5694,21.599,21.5694,21.5793,102308.0
2018-06-29 10:40:00,21.88,21.88,21.86,21.88,24716.0,21.5891,21.5891,21.5694,21.5891,24716.0
2018-06-29 10:45:00,21.89,21.91,21.88,21.9,65592.0,21.599,21.6187,21.5891,21.6089,65592.0
2018-06-29 10:50:00,21.9,21.93,21.9,21.93,23900.0,21.6089,21.6385,21.6089,21.6385,23900.0
2018-06-29 10:55:00,21.93,21.98,21.93,21.93,87140.0,21.6385,21.6878,21.6385,21.6385,87140.0
2018-06-29 11:00:00,21.92,21.95,21.89,21.89,28540.0,21.6286,21.6582,21.599,21.599,28540.0
2018-06-29 11:05:00,21.9,21.94,21.9,21.93,27000.0,21.6089,21.6483,21.6089,21.6385,27000.0
2018-06-29 11:10:00,21.93,21.95,21.9,21.9,24380.0,21.6385,21.6582,21.6089,21.6089,24380.0
2018-06-29 11:15:00,21.9,21.91,21.88,21.91,19476.0,21.6089,21.6187,21.5891,21.6187,19476.0
2018-06-29 11:20:00,21.9,21.92,21.89,21.9,28260.0,21.6089,21.6286,21.599,21.6089,28260.0
2018-06-29 11:25:00,21.9,21.91,21.88,21.88,81964.0,21.6089,21.6187,21.5891,21.5891,81964.0
2018-06-29 11:30:00,21.86,21.88,21.82,21.82,15356.0,21.5694,21.5891,21.5299,21.5299,15356.0
2018-06-29 11:35:00,21.84,21.88,21.84,21.84,27072.0,21.5497,21.5891,21.5497,21.5497,27072.0
2018-06-29 11:40:00,21.84,21.85,21.83,21.85,21852.0,21.5497,21.5595,21.5398,21.5595,21852.0
2018-06-29 11:45:00,21.85,21.86,21.84,21.84,26800.0,21.5595,21.5694,21.5497,21.5497,26800.0
2018-06-29 11:50:00,21.84,21.84,21.79,21.79,37092.0,21.5497,21.5497,21.5003,21.5003,37092.0
2018-06-29 11:55:00,21.79,21.79,21.75,21.79,85880.0,21.5003,21.5003,21.4609,21.5003,85880.0
2018-06-29 12:00:00,21.79,21.82,21.78,21.81,28088.0,21.5003,21.5299,21.4905,21.5201,28088.0
2018-06-29 12:05:00,21.82,21.86,21.79,21.85,50480.0,21.5299,21.5694,21.5003,21.5595,50480.0
2018-06-29 12:10:00,21.84,21.86,21.82,21.82,120788.0,21.5497,21.5694,21.5299,21.5299,120788.0
2018-06-29 12:15:00,21.82,21.85,21.82,21.85,16000.0,21.5299,21.5595,21.5299,21.5595,16000.0
2018-06-29 12:20:00,21.86,21.88,21.84,21.84,96044.0,21.5694,21.5891,21.5497,21.5497,96044.0
2018-06-29 12:25:00,21.85,21.85,21.8,21.81,17816.0,21.5595,21.5595,21.5102,21.5201,17816.0
2018-06-29 12:30:00,21.81,21.81,21.75,21.77,22236.0,21.5201,21.5201,21.4609,21.4806,22236.0
2018-06-29 12:35:00,21.78,21.78,21.77,21.78,8600.0,21.4905,21.4905,21.4806,21.4905,8600.0
2018-06-29 12:40:00,21.78,21.81,21.78,21.81,39752.0,21.4905,21.5201,21.4905,21.5201,39752.0
2018-06-29 12:45:00,21.79,21.79,21.78,21.78,8620.0,21.5003,21.5003,21.4905,21.4905,8620.0
2018-06-29 12:50:00,21.78,21.79,21.75,21.75,28308.0,21.4905,21.5003,21.4609,21.4609,28308.0
2018-06-29 12:55:00,21.76,21.76,21.71,21.75,29724.0,21.4707,21.4707,21.4214,21.4609,29724.0
2018-06-29 13:00:00,21.76,21.77,21.74,21.77,30100.0,21.4707,21.4806,21.451,21.4806,30100.0
2018-06-29 13:05:00,21.77,21.81,21.77,21.8,88080.0,21.4806,21.5201,21.4806,21.5102,88080.0
2018-06-29 13:10:00,21.79,21.81,21.79,21.81,11900.0,21.5003,21.5201,21.5003,21.5201,11900.0
2018-06-29 13:15:00,21.8,21.82,21.8,21.81,13760.0,21.5102,21.5299,21.5102,21.5201,13760.0
2018-06-29 13:20:00,21.81,21.81,21.8,21.81,2956.0,21.5201,21.5201,21.5102,21.5201,2956.0
2018-06-29 13:25:00,21.81,21.81,21.8,21.81,8056.0,21.5201,21.5201,21.5102,21.5201,8056.0
2018-06-29 13:30:00,21.8,21.8,21.79,21.79,2400.0,21.5102,21.5102,21.5003,21.5003,2400.0
2018-06-29 13:35:00,21.8,21.81,21.79,21.79,14796.0,21.5102,21.5201,21.5003,21.5003,14796.0
2018-06-29 13:40:00,21.79,21.85,21.79,21.85,18760.0,21.5003,21.5595,21.5003,21.5595,18760.0
2018-06-29 13:45:00,21.84,21.85,21.84,21.84,5668.0,21.5497,21.5595,21.5497,21.5497,5668.0
2018-06-29 13:50:00,21.84,21.85,21.84,21.85,18540.0,21.5497,21.5595,21.5497,21.5595,18540.0
2018-06-29 13:55:00,21.83,21.83,21.8,21.83,28580.0,21.5398,21.5398,21.5102,21.5398,28580.0
2018-06-29 14:00:00,21.84,21.86,21.82,21.82,27648.0,21.5497,21.5694,21.5299,21.5299,27648.0
2018-06-29 14:05:00,21.84,21.84,21.81,21.83,28504.0,21.5497,21.5497,21.5201,21.5398,28504.0
2018-06-29 14:10:00,21.84,21.84,21.81,21.82,25468.0,21.5497,21.5497,21.5201,21.5299,25468.0
2018-06-29 14:15:00,21.82,21.83,21.8,21.82,26648.0,21.5299,21.5398,21.5102,21.5299,26648.0
2018-06-29 14:20:00,21.82,21.83,21.82,21.83,47680.0,21.5299,21.5398,21.5299,21.5398,47680.0
2018-06-29 14:25:00,21.83,21.85,21.83,21.84,18528.0,21.5398,21.5595,21.5398,21.5497,18528.0
2018-06-29 14:30:00,21.83,21.83,21.82,21.82,6456.0,21.5398,21.5398,21.5299,21.5299,6456.0
2018-06-29 14:35:00,21.81,21.81,21.79,21.81,58756.0,21.5201,21.5201,21.5003,21.5201,58756.0
2018-06-29 14:40:00,21.79,21.81,21.78,21.8,6000.0,21.5003,21.5201,21.4905,21.5102,6000.0
2018-06-29 14:45:00,21.81,21.83,21.81,21.83,25332.0,21.5201,21.5398,21.5201,21.5398,25332.0
2018-06-29 14:50:00,21.82,21.83,21.81,21.83,26408.0,21.5299,21.5398,21.5201,21.5398,26408.0
2018-06-29 14:55:00,21.83,21.85,21.83,21.85,73236.0,21.5398,21.5595,21.5398,21.5595,73236.0
2018-06-29 15:00:00,21.85,21.88,21.85,21.86,153740.0,21.5595,21.5891,21.5595,21.5694,153740.0
2018-06-29 15:05:00,21.86,21.87,21.84,21.84,27228.0,21.5694,21.5793,21.5497,21.5497,27228.0
2018-06-29 15:10:00,21.85,21.85,21.81,21.81,117600.0,21.5595,21.5595,21.5201,21.5201,117600.0
2018-06-29 15:15:00,21.82,21.82,21.79,21.79,18920.0,21.5299,21.5299,21.5003,21.5003,18920.0
2018-06-29 15:20:00,21.78,21.79,21.75,21.77,50076.0,21.4905,21.5003,21.4609,21.4806,50076.0
2018-06-29 15:25:00,21.76,21.82,21.76,21.81,84196.0,21.4707,21.5299,21.4707,21.5201,84196.0
2018-06-29 15:30:00,21.8,21.8,21.76,21.79,88244.0,21.5102,21.5102,21.4707,21.5003,88244.0
2018-06-29 15:35:00,21.77,21.78,21.74,21.75,131424.0,21.4806,21.4905,21.451,21.4609,131424.0
2018-06-29 15:40:00,21.74,21.77,21.74,21.77,83940.0,21.451,21.4806,21.451,21.4806,83940.0
2018-06-29 15:45:00,21.77,21.79,21.72,21.72,140668.0,21.4806,21.5003,21.4313,21.4313,140668.0
2018-06-29 15:50:00,21.72,21.72,21.63,21.67,174696.0,21.4313,21.4313,21.3425,21.3819,174696.0
2018-06-29 15:55:00,21.68,21.7,21.6,21.6,430632.0,21.3918,21.4115,21.3129,21.3129,430632.0
2018-07-02 09:30:00,21.25,21.25,21.16,21.22,296888.0,20.9675,20.9675,20.8787,20.9379,296888.0
2018-07-02 09:35:00,21.24,21.36,21.24,21.35,142180.0,20.9576,21.076,20.9576,21.0662,142180.0
2018-07-02 09:40:00,21.35,21.37,21.31,21.31,121296.0,21.0662,21.0859,21.0267,21.0267,121296.0
2018-07-02 09:45:00,21.32,21.44,21.28,21.42,76020.0,21.0366,21.155,20.9971,21.1352,76020.0
2018-07-02 09:50:00,21.42,21.44,21.36,21.44,94576.0,21.1352,21.155,21.076,21.155,94576.0
2018-07-02 09:55:00,21.44,21.45,21.38,21.45,47100.0,21.155,21.1648,21.0958,21.1648,47100.0
2018-07-02 10:00:00,21.44,21.5,21.41,21.5,137504.0,21.155,21.2142,21.1254,21.2142,137504.0
2018-07-02 10:05:00,21.5,21.5,21.44,21.47,68528.0,21.2142,21.2142,21.155,21.1846,68528.0
2018-07-02 10:10:00,21.46,21.46,21.38,21.38,74616.0,21.1747,21.1747,21.0958,21.0958,74616.0
2018-07-02 10:15:00,21.4,21.47,21.39,21.46,54816.0,21.1155,21.1846,21.1056,21.1747,54816.0
2018-07-02 10:20:00,21.46,21.47,21.43,21.47,17864.0,21.1747,21.1846,21.1451,21.1846,17864.0
2018-07-02 10:25:00,21.48,21.55,21.48,21.55,66520.0,21.1945,21.2635,21.1945,21.2635,66520.0
2018-07-02 10:30:00,21.56,21.57,21.53,21.56,23652.0,21.2734,21.2833,21.2438,21.2734,23652.0
2018-07-02 10:35:00,21.56,21.6,21.54,21.6,38168.0,21.2734,21.3129,21.2537,21.3129,38168.0
2018-07-02 10:40:00,21.59,21.62,21.55,21.6,157744.0,21.303,21.3326,21.2635,21.3129,157744.0
2018-07-02 10:45:00,21.6,21.6,21.53,21.55,81444.0,21.3129,21.3129,21.2438,21.2635,81444.0
2018-07-02 10:50:00,21.54,21.56,21.52,21.53,39088.0,21.2537,21.2734,21.2339,21.2438,39088.0
2018-07-02 10:55:00,21.5,21.54,21.5,21.54,40812.0,21.2142,21.2537,21.2142,21.2537,40812.0
2018-07-02 11:00:00,21.55,21.65,21.55,21.63,61860.0,21.2635,21.3622,21.2635,21.3425,61860.0
2018-07-02 11:05:00,21.62,21.63,21.6,21.61,31912.0,21.3326,21.3425,21.3129,21.3227,31912.0
2018-07-02 11:10:00,21.62,21.63,21.55,21.55,182632.0,21.3326,21.3425,21.2635,21.2635,182632.0
2018-07-02 11:15:00,21.56,21.56,21.5,21.53,65092.0,21.2734,21.2734,21.2142,21.2438,65092.0
2018-07-02 11:20:00,21.51,21.55,21.5,21.54,16992.0,21.2241,21.2635,21.2142,21.2537,16992.0
2018-07-02 11:25:00,21.56,21.57,21.54,21.56,70852.0,21.2734,21.2833,21.2537,21.2734,70852.0
2018-07-02 11:30:00,21.54,21.55,21.49,21.49,18560.0,21.2537,21.2635,21.2043,21.2043,18560.0
2018-07-02 11:35:00,21.49,21.5,21.49,21.49,26420.0,21.2043,21.2142,21.2043,21.2043,26420.0
2018-07-02 11:40:00,21.49,21.49,21.45,21.47,16568.0,21.2043,21.2043,21.1648,21.1846,16568.0
2018-07-02 11:45:00,21.47,21.5,21.45,21.45,29600.0,21.1846,21.2142,21.1648,21.1648,29600.0
2018-07-02 11:50:00,21.45,21.49,21.43,21.49,47472.0,21.1648,21.2043,21.1451,21.2043,47472.0
2018-07-02 11:55:00,21.49,21.52,21.49,21.49,81860.0,21.2043,21.2339,21.2043,21.2043,81860.0
2018-07-02 12:00:00,21.49,21.49,21.46,21.48,31808.0,21.2043,21.2043,21.1747,21.1945,31808.0
2018-07-02 12:05:00,21.48,21.48,21.45,21.47,16200.0,21.1945,21.1945,21.1648,21.1846,16200.0
2018-07-02 12:10:00,21.47,21.47,21.45,21.45,22300.0,21.1846,21.1846,21.1648,21.1648,22300.0
2018-07-02 12:15:00,21.46,21.46,21.43,21.46,25900.0,21.1747,21.1747,21.1451,21.1747,25900.0
2018-07-02 12:20:00,21.47,21.49,21.47,21.48,23272.0,21.1846,21.2043,21.1846,21.1945,23272.0
2018-07-02 12:25:00,21.47,21.51,21.46,21.5,44864.0,21.1846,21.2241,21.1747,21.2142,44864.0
2018-07-02 12:30:00,21.5,21.51,21.5,21.5,9052.0,21.2142,21.2241,21.2142,21.2142,9052.0
2018-07-02 12:35:00,21.5,21.5,21.48,21.49,8480.0,21.2142,21.2142,21.1945,21.2043,8480.0
2018-07-02 12:40:00,21.48,21.49,21.47,21.48,10880.0,21.1945,21.2043,21.1846,21.1945,10880.0
2018-07-02 12:45:00,21.49,21.52,21.49,21.52,21664.0,21.2043,21.2339,21.2043,21.2339,21664.0
2018-07-02 12:50:00,21.52,21.53,21.5,21.5,14932.0,21.2339,21.2438,21.2142,21.2142,14932.0
2018-07-02 12:55:00,21.51,21.53,21.5,21.5,5200.0,21.2241,21.2438,21.2142,21.2142,5200.0
2018-07-02 13:00:00,21.52,21.52,21.48,21.49,14908.0,21.2339,21.2339,21.1945,21.2043,14908.0
2018-07-02 13:05:00,21.48,21.48,21.45,21.45,12156.0,21.1945,21.1945,21.1648,21.1648,12156.0
2018-07-02 13:10:00,21.47,21.47,21.43,21.43,29276.0,21.1846,21.1846,21.1451,21.1451,29276.0
2018-07-02 13:15:00,21.42,21.45,21.4,21.44,132148.0,21.1352,21.1648,21.1155,21.155,132148.0
2018-07-02 13:20:00,21.44,21.45,21.43,21.45,27460.0,21.155,21.1648,21.1451,21.1648,27460.0
2018-07-02 13:25:00,21.45,21.46,21.43,21.43,4216.0,21.1648,21.1747,21.1451,21.1451,4216.0
2018-07-02 13:30:00,21.43,21.47,21.43,21.47,17256.0,21.1451,21.1846,21.1451,21.1846,17256.0
2018-07-02 13:35:00,21.49,21.5,21.49,21.5,1600.0,21.2043,21.2142,21.2043,21.2142,1600.0
2018-07-02 13:40:00,21.51,21.55,21.51,21.55,15200.0,21.2241,21.2635,21.2241,21.2635,15200.0
2018-07-02 13:45:00,21.55,21.64,21.55,21.63,66420.0,21.2635,21.3523,21.2635,21.3425,66420.0
2018-07-02 13:50:00,21.64,21.67,21.64,21.66,17000.0,21.3523,21.3819,21.3523,21.3721,17000.0
2018-07-02 13:55:00,21.66,21.67,21.65,21.66,56092.0,21.3721,21.3819,21.3622,21.3721,56092.0
2018-07-02 14:00:00,21.66,21.7,21.65,21.69,39972.0,21.3721,21.4115,21.3622,21.4017,39972.0
2018-07-02 14:05:00,21.71,21.75,21.7,21.72,45260.0,21.4214,21.4609,21.4115,21.4313,45260.0
2018-07-02 14:10:00,21.72,21.75,21.7,21.74,96656.0,21.4313,21.4609,21.4115,21.451,96656.0
2018-07-02 14:15:00,21.75,21.8,21.74,21.79,35940.0,21.4609,21.5102,21.451,21.5003,35940.0
2018-07-02 14:20:00,21.78,21.8,21.75,21.79,39884.0,21.4905,21.5102,21.4609,21.5003,39884.0
2018-07-02 14:25:00,21.79,21.81,21.78,21.8,66000.0,21.5003,21.5201,21.4905,21.5102,66000.0
2018-07-02 14:30:00,21.81,21.86,21.8,21.82,53680.0,21.5201,21.5694,21.5102,21.5299,53680.0
2018-07-02 14:35:00,21.82,21.82,21.8,21.8,54160.0,21.5299,21.5299,21.5102,21.5102,54160.0
2018-07-02 14:40:00,21.8,21.8,21.79,21.79,20128.0,21.5102,21.5102,21.5003,21.5003,20128.0
2018-07-02 14:45:00,21.78,21.78,21.75,21.75,14884.0,21.4905,21.4905,21.4609,21.4609,14884.0
2018-07-02 14:50:00,21.75,21.76,21.74,21.74,17296.0,21.4609,21.4707,21.451,21.451,17296.0
2018-07-02 14:55:00,21.74,21.74,21.71,21.71,24616.0,21.451,21.451,21.4214,21.4214,24616.0
2018-07-02 15:00:00,21.72,21.73,21.7,21.7,16300.0,21.4313,21.4411,21.4115,21.4115,16300.0
2018-07-02 15:05:00,21.71,21.72,21.71,21.72,21240.0,21.4214,21.4313,21.4214,21.4313,21240.0
2018-07-02 15:10:00,21.72,21.76,21.72,21.74,13632.0,21.4313,21.4707,21.4313,21.451,13632.0
2018-07-02 15:15:00,21.75,21.75,21.72,21.74,23940.0,21.4609,21.4609,21.4313,21.451,23940.0
2018-07-02 15:20:00,21.74,21.78,21.74,21.78,48712.0,21.451,21.4905,21.451,21.4905,48712.0
2018-07-02 15:25:00,21.77,21.81,21.77,21.8,14600.0,21.4806,21.5201,21.4806,21.5102,14600.0
2018-07-02 15:30:00,21.8,21.8,21.77,21.77,11664.0,21.5102,21.5102,21.4806,21.4806,11664.0
2018-07-02 15:35:00,21.77,21.83,21.77,21.83,38904.0,21.4806,21.5398,21.4806,21.5398,38904.0
2018-07-02 15:40:00,21.83,21.84,21.8,21.83,57552.0,21.5398,21.5497,21.5102,21.5398,57552.0
2018-07-02 15:45:00,21.83,21.86,21.81,21.86,70936.0,21.5398,21.5694,21.5201,21.5694,70936.0
2018-07-02 15:50:00,21.86,21.91,21.86,21.89,189300.0,21.5694,21.6187,21.5694,21.599,189300.0
2018-07-02 15:55:00,21.9,21.95,21.89,21.95,217948.0,21.6089,21.6582,21.599,21.6582,217948.0
2018-07-03 09:30:00,22.09,22.1,21.97,22.0,254204.0,21.7963,21.8062,21.6779,21.7075,254204.0
2018-07-03 09:35:00,22.0,22.0,21.87,21.89,156592.0,21.7075,21.7075,21.5793,21.599,156592.0
2018-07-03 09:40:00,21.9,21.92,21.86,21.87,187684.0,21.6089,21.6286,21.5694,21.5793,187684.0
2018-07-03 09:45:00,21.87,21.9,21.83,21.87,219056.0,21.5793,21.6089,21.5398,21.5793,219056.0
2018-07-03 09:50:00,21.86,21.9,21.8,21.83,66840.0,21.5694,21.6089,21.5102,21.5398,66840.0
2018-07-03 09:55:00,21.82,21.86,21.78,21.85,199720.0,21.5299,21.5694,21.4905,21.5595,199720.0
2018-07-03 10:00:00,21.86,21.89,21.8,21.86,131616.0,21.5694,21.599,21.5102,21.5694,131616.0
2018-07-03 10:05:00,21.86,21.89,21.81,21.86,168036.0,21.5694,21.599,21.5201,21.5694,168036.0
2018-07-03 10:10:00,21.86,21.9,21.85,21.9,82220.0,21.5694,21.6089,21.5595,21.6089,82220.0
2018-07-03 10:15:00,21.89,21.92,21.89,21.92,106400.0,21.599,21.6286,21.599,21.6286,106400.0
2018-07-03 10:20:00,21.91,21.92,21.89,21.92,51412.0,21.6187,21.6286,21.599,21.6286,51412.0
2018-07-03 10:25:00,21.91,21.92,21.86,21.89,68656.0,21.6187,21.6286,21.5694,21.599,68656.0
2018-07-03 10:30:00,21.9,21.96,21.9,21.96,150780.0,21.6089,21.6681,21.6089,21.6681,150780.0
2018-07-03 10:35:00,21.95,21.98,21.94,21.97,62320.0,21.6582,21.6878,21.6483,21.6779,62320.0
2018-07-03 10:40:00,21.96,21.97,21.92,21.94,50768.0,21.6681,21.6779,21.6286,21.6483,50768.0
2018-07-03 10:45:00,21.94,21.94,21.85,21.88,53736.0,21.6483,21.6483,21.5595,21.5891,53736.0
2018-07-03 10:50:00,21.86,21.88,21.83,21.87,102872.0,21.5694,21.5891,21.5398,21.5793,102872.0
2018-07-03 10:55:00,21.85,21.87,21.82,21.82,94376.0,21.5595,21.5793,21.5299,21.5299,94376.0
2018-07-03 11:00:00,21.85,21.86,21.8,21.86,39600.0,21.5595,21.5694,21.5102,21.5694,39600.0
2018-07-03 11:05:00,21.84,21.87,21.82,21.84,42612.0,21.5497,21.5793,21.5299,21.5497,42612.0
2018-07-03 11:10:00,21.83,21.85,21.81,21.83,34448.0,21.5398,21.5595,21.5201,21.5398,34448.0
2018-07-03 11:15:00,21.84,21.86,21.83,21.86,40176.0,21.5497,21.5694,21.5398,21.5694,40176.0
2018-07-03 11:20:00,21.85,21.86,21.84,21.85,22380.0,21.5595,21.5694,21.5497,21.5595,22380.0
2018-07-03 11:25:00,21.84,21.86,21.8,21.84,22508.0,21.5497,21.5694,21.5102,21.5497,22508.0
2018-07-03 11:30:00,21.84,21.85,21.83,21.85,21280.0,21.5497,21.5595,21.5398,21.5595,21280.0
2018-07-03 11:35:00,21.85,21.86,21.84,21.86,21584.0,21.5595,21.5694,21.5497,21.5694,21584.0
2018-07-03 11:40:00,21.86,21.86,21.81,21.83,20756.0,21.5694,21.5694,21.5201,21.5398,20756.0
2018-07-03 11:45:00,21.83,21.84,21.82,21.84,27200.0,21.5398,21.5497,21.5299,21.5497,27200.0
2018-07-03 11:50:00,21.83,21.83,21.73,21.75,158144.0,21.5398,21.5398,21.4411,21.4609,158144.0
2018-07-03 11:55:00,21.75,21.78,21.75,21.75,106836.0,21.4609,21.4905,21.4609,21.4609,106836.0
2018-07-03 12:00:00,21.78,21.8,21.75,21.75,75664.0,21.4905,21.5102,21.4609,21.4609,75664.0
2018-07-03 12:05:00,21.77,21.78,21.75,21.75,50680.0,21.4806,21.4905,21.4609,21.4609,50680.0
2018-07-03 12:10:00,21.75,21.76,21.61,21.61,158904.0,21.4609,21.4707,21.3227,21.3227,158904.0
2018-07-03 12:15:00,21.62,21.67,21.61,21.67,123472.0,21.3326,21.3819,21.3227,21.3819,123472.0
2018-07-03 12:20:00,21.66,21.69,21.64,21.69,86360.0,21.3721,21.4017,21.3523,21.4017,86360.0
2018-07-03 12:25:00,21.69,21.69,21.64,21.65,36948.0,21.4017,21.4017,21.3523,21.3622,36948.0
2018-07-03 12:30:00,21.66,21.67,21.61,21.61,50524.0,21.3721,21.3819,21.3227,21.3227,50524.0
2018-07-03 12:35:00,21.6,21.63,21.56,21.56,66516.0,21.3129,21.3425,21.2734,21.2734,66516.0
2018-07-03 12:40:00,21.56,21.59,21.55,21.59,111056.0,21.2734,21.303,21.2635,21.303,111056.0
2018-07-03 12:45:00,21.59,21.6,21.52,21.52,53684.0,21.303,21.3129,21.2339,21.2339,53684.0
2018-07-03 12:50:00,21.51,21.51,21.43,21.48,100244.0,21.2241,21.2241,21.1451,21.1945,100244.0
2018-07-03 12:55:00,21.47,21.47,21.4,21.43,92980.0,21.1846,21.1846,21.1155,21.1451,92980.0
2018-07-05 09:30:00,21.72,21.77,21.71,21.74,251360.0,21.4313,21.4806,21.4214,21.451,251360.0
2018-07-05 09:35:00,21.75,21.81,21.71,21.8,175756.0,21.4609,21.5201,21.4214,21.5102,175756.0
2018-07-05 09:40:00,21.81,21.83,21.8,21.82,92264.0,21.5201,21.5398,21.5102,21.5299,92264.0
2018-07-05 09:45:00,21.82,21.83,21.76,21.78,100092.0,21.5299,21.5398,21.4707,21.4905,100092.0
2018-07-05 09:50:00,21.8,21.8,21.74,21.77,48600.0,21.5102,21.5102,21.451,21.4806,48600.0
2018-07-05 09:55:00,21.76,21.78,21.69,21.69,62064.0,21.4707,21.4905,21.4017,21.4017,62064.0
2018-07-05 10:00:00,21.7,21.76,21.67,21.67,162724.0,21.4115,21.4707,21.3819,21.3819,162724.0
2018-07-05 10:05:00,21.67,21.74,21.66,21.73,40416.0,21.3819,21.451,21.3721,21.4411,40416.0
2018-07-05 10:10:00,21.72,21.72,21.62,21.64,43192.0,21.4313,21.4313,21.3326,21.3523,43192.0
2018-07-05 10:15:00,21.64,21.65,21.61,21.62,75600.0,21.3523,21.3622,21.3227,21.3326,75600.0
2018-07-05 10:20:00,21.61,21.63,21.61,21.61,20400.0,21.3227,21.3425,21.3227,21.3227,20400.0
2018-07-05 10:25:00,21.63,21.65,21.58,21.62,43464.0,21.3425,21.3622,21.2931,21.3326,43464.0
2018-07-05 10:30:00,21.62,21.62,21.58,21.6,125956.0,21.3326,21.3326,21.2931,21.3129,125956.0
2018-07-05 10:35:00,21.6,21.6,21.54,21.55,55196.0,21.3129,21.3129,21.2537,21.2635,55196.0
2018-07-05 10:40:00,21.56,21.6,21.55,21.59,22640.0,21.2734,21.3129,21.2635,21.303,22640.0
2018-07-05 10:45:00,21.6,21.64,21.58,21.64,16088.0,21.3129,21.3523,21.2931,21.3523,16088.0
2018-07-05 10:50:00,21.61,21.62,21.5,21.52,124852.0,21.3227,21.3326,21.2142,21.2339,124852.0
2018-07-05 10:55:00,21.51,21.54,21.49,21.53,24456.0,21.2241,21.2537,21.2043,21.2438,24456.0
2018-07-05 11:00:00,21.53,21.57,21.5,21.55,124148.0,21.2438,21.2833,21.2142,21.2635,124148.0
2018-07-05 11:05:00,21.55,21.56,21.52,21.56,34588.0,21.2635,21.2734,21.2339,21.2734,34588.0
2018-07-05 11:10:00,21.57,21.61,21.57,21.6,18400.0,21.2833,21.3227,21.2833,21.3129,18400.0
2018-07-05 11:15:00,21.61,21.66,21.6,21.66,56512.0,21.3227,21.3721,21.3129,21.3721,56512.0
2018-07-05 11:20:00,21.67,21.68,21.64,21.64,14660.0,21.3819,21.3918,21.3523,21.3523,14660.0
2018-07-05 11:25:00,21.66,21.72,21.66,21.71,106688.0,21.3721,21.4313,21.3721,21.4214,106688.0
2018-07-05 11:30:00,21.7,21.75,21.7,21.73,35944.0,21.4115,21.4609,21.4115,21.4411,35944.0
2018-07-05 11:35:00,21.74,21.75,21.71,21.72,29080.0,21.451,21.4609,21.4214,21.4313,29080.0
2018-07-05 11:40:00,21.72,21.73,21.71,21.71,34012.0,21.4313,21.4411,21.4214,21.4214,34012.0
2018-07-05 11:45:00,21.72,21.78,21.72,21.76,50416.0,21.4313,21.4905,21.4313,21.4707,50416.0
2018-07-05 11:50:00,21.76,21.79,21.75,21.78,30600.0,21.4707,21.5003,21.4609,21.4905,30600.0
2018-07-05 11:55:00,21.79,21.79,21.76,21.76,46808.0,21.5003,21.5003,21.4707,21.4707,46808.0
2018-07-05 12:00:00,21.77,21.84,21.77,21.83,171256.0,21.4806,21.5497,21.4806,21.5398,171256.0
2018-07-05 12:05:00,21.84,21.85,21.83,21.83,98872.0,21.5497,21.5595,21.5398,21.5398,98872.0
2018-07-05 12:10:00,21.84,21.86,21.83,21.86,30484.0,21.5497,21.5694,21.5398,21.5694,30484.0
2018-07-05 12:15:00,21.86,21.9,21.86,21.87,56944.0,21.5694,21.6089,21.5694,21.5793,56944.0
2018-07-05 12:20:00,21.88,21.88,21.85,21.87,59540.0,21.5891,21.5891,21.5595,21.5793,59540.0
2018-07-05 12:25:00,21.88,21.89,21.88,21.89,10000.0,21.5891,21.599,21.5891,21.599,10000.0
2018-07-05 12:30:00,21.88,21.89,21.86,21.89,4416.0,21.5891,21.599,21.5694,21.599,4416.0
2018-07-05 12:35:00,21.89,21.91,21.88,21.88,18684.0,21.599,21.6187,21.5891,21.5891,18684.0
2018-07-05 12:40:00,21.88,21.9,21.88,21.88,114500.0,21.5891,21.6089,21.5891,21.5891,114500.0
2018-07-05 12:45:00,21.89,21.89,21.84,21.84,6416.0,21.599,21.599,21.5497,21.5497,6416.0
2018-07-05 12:50:00,21.85,21.86,21.85,21.86,30000.0,21.5595,21.5694,21.5595,21.5694,30000.0
2018-07-05 12:55:00,21.86,21.92,21.86,21.9,26300.0,21.5694,21.6286,21.5694,21.6089,26300.0
2018-07-05 13:00:00,21.9,21.94,21.9,21.94,16800.0,21.6089,21.6483,21.6089,21.6483,16800.0
2018-07-05 13:05:00,21.93,21.93,21.91,21.91,38820.0,21.6385,21.6385,21.6187,21.6187,38820.0
2018-07-05 13:10:00,21.91,21.93,21.91,21.93,47072.0,21.6187,21.6385,21.6187,21.6385,47072.0
2018-07-05 13:15:00,21.93,21.93,21.92,21.93,13760.0,21.6385,21.6385,21.6286,21.6385,13760.0
2018-07-05 13:20:00,21.93,21.93,21.91,21.92,10636.0,21.6385,21.6385,21.6187,21.6286,10636.0
2018-07-05 13:25:00,21.92,21.92,21.91,21.92,10400.0,21.6286,21.6286,21.6187,21.6286,10400.0
2018-07-05 13:30:00,21.91,21.92,21.88,21.88,28880.0,21.6187,21.6286,21.5891,21.5891,28880.0
2018-07-05 13:35:00,21.88,21.88,21.86,21.87,81992.0,21.5891,21.5891,21.5694,21.5793,81992.0
2018-07-05 13:40:00,21.86,21.88,21.86,21.87,64880.0,21.5694,21.5891,21.5694,21.5793,64880.0
2018-07-05 13:45:00,21.89,21.89,21.88,21.89,17900.0,21.599,21.599,21.5891,21.599,17900.0
2018-07-05 13:50:00,21.88,21.88,21.84,21.84,23044.0,21.5891,21.5891,21.5497,21.5497,23044.0
2018-07-05 13:55:00,21.85,21.86,21.84,21.86,12976.0,21.5595,21.5694,21.5497,21.5694,12976.0
2018-07-05 14:00:00,21.87,21.93,21.82,21.82,97656.0,21.5793,21.6385,21.5299,21.5299,97656.0
2018-07-05 14:05:00,21.84,21.85,21.79,21.79,64960.0,21.5497,21.5595,21.5003,21.5003,64960.0
2018-07-05 14:10:00,21.78,21.81,21.74,21.75,50920.0,21.4905,21.5201,21.451,21.4609,50920.0
2018-07-05 14:15:00,21.74,21.83,21.73,21.83,83224.0,21.451,21.5398,21.4411,21.5398,83224.0
2018-07-05 14:20:00,21.82,21.83,21.82,21.83,68452.0,21.5299,21.5398,21.5299,21.5398,68452.0
2018-07-05 14:25:00,21.82,21.86,21.81,21.86,10788.0,21.5299,21.5694,21.5201,21.5694,10788.0
2018-07-05 14:30:00,21.84,21.87,21.84,21.86,40640.0,21.5497,21.5793,21.5497,21.5694,40640.0
2018-07-05 14:35:00,21.89,21.89,21.85,21.85,10184.0,21.599,21.599,21.5595,21.5595,10184.0
2018-07-05 14:40:00,21.84,21.85,21.83,21.84,10780.0,21.5497,21.5595,21.5398,21.5497,10780.0
2018-07-05 14:45:00,21.86,21.87,21.86,21.86,14800.0,21.5694,21.5793,21.5694,21.5694,14800.0
2018-07-05 14:50:00,21.87,21.87,21.87,21.87,8048.0,21.5793,21.5793,21.5793,21.5793,8048.0
2018-07-05 14:55:00,21.88,21.92,21.88,21.92,26904.0,21.5891,21.6286,21.5891,21.6286,26904.0
2018-07-05 15:00:00,21.92,21.99,21.91,21.98,68968.0,21.6286,21.6977,21.6187,21.6878,68968.0
2018-07-05 15:05:00,21.98,21.98,21.93,21.95,118828.0,21.6878,21.6878,21.6385,21.6582,118828.0
2018-07-05 15:10:00,21.93,21.94,21.91,21.94,30836.0,21.6385,21.6483,21.6187,21.6483,30836.0
2018-07-05 15:15:00,21.96,21.96,21.94,21.95,25076.0,21.6681,21.6681,21.6483,21.6582,25076.0
2018-07-05 15:20:00,21.96,21.96,21.9,21.92,52416.0,21.6681,21.6681,21.6089,21.6286,52416.0
2018-07-05 15:25:00,21.92,21.94,21.9,21.92,95668.0,21.6286,21.6483,21.6089,21.6286,95668.0
2018-07-05 15:30:00,21.92,21.95,21.91,21.95,397536.0,21.6286,21.6582,21.6187,21.6582,397536.0
2018-07-05 15:35:00,21.95,21.95,21.89,21.93,81660.0,21.6582,21.6582,21.599,21.6385,81660.0
2018-07-05 15:40:00,21.93,21.96,21.92,21.93,52176.0,21.6385,21.6681,21.6286,21.6385,52176.0
2018-07-05 15:45:00,21.93,21.95,21.92,21.92,101936.0,21.6385,21.6582,21.6286,21.6286,101936.0
2018-07-05 15:50:00,21.92,21.98,21.9,21.98,149036.0,21.6286,21.6878,21.6089,21.6878,149036.0
2018-07-05 15:55:00,21.97,21.99,21.95,21.96,252908.0,21.6779,21.6977,21.6582,21.6681,252908.0
2018-07-06 09:30:00,22.05,22.07,21.98,22.03,218972.0,21.7569,21.7766,21.6878,21.7371,218972.0
2018-07-06 09:35:00,22.04,22.15,22.03,22.15,173240.0,21.747,21.8555,21.7371,21.8555,173240.0
2018-07-06 09:40:00,22.15,22.19,22.14,22.14,87264.0,21.8555,21.895,21.8457,21.8457,87264.0
2018-07-06 09:45:00,22.15,22.16,22.11,22.13,90356.0,21.8555,21.8654,21.8161,21.8358,90356.0
2018-07-06 09:50:00,22.12,22.19,22.1,22.16,88656.0,21.8259,21.895,21.8062,21.8654,88656.0
2018-07-06 09:55:00,22.17,22.21,22.14,22.21,69060.0,21.8753,21.9147,21.8457,21.9147,69060.0
2018-07-06 10:00:00,22.22,22.23,22.2,22.23,40444.0,21.9246,21.9345,21.9049,21.9345,40444.0
2018-07-06 10:05:00,22.23,22.23,22.18,22.22,73368.0,21.9345,21.9345,21.8851,21.9246,73368.0
2018-07-06 10:10:00,22.23,22.26,22.23,22.23,44804.0,21.9345,21.9641,21.9345,21.9345,44804.0
2018-07-06 10:15:00,22.22,22.25,22.2,22.2,37040.0,21.9246,21.9542,21.9049,21.9049,37040.0
2018-07-06 10:20:00,22.2,22.2,22.16,22.18,106836.0,21.9049,21.9049,21.8654,21.8851,106836.0
2018-07-06 10:25:00,22.19,22.22,22.17,22.21,47868.0,21.895,21.9246,21.8753,21.9147,47868.0
2018-07-06 10:30:00,22.22,22.22,22.18,22.18,28240.0,21.9246,21.9246,21.8851,21.8851,28240.0
2018-07-06 10:35:00,22.16,22.23,22.16,22.21,65400.0,21.8654,21.9345,21.8654,21.9147,65400.0
2018-07-06 10:40:00,22.23,22.3,22.23,22.27,47936.0,21.9345,22.0035,21.9345,21.9739,47936.0
2018-07-06 10:45:00,22.28,22.3,22.25,22.27,96028.0,21.9838,22.0035,21.9542,21.9739,96028.0
2018-07-06 10:50:00,22.27,22.29,22.26,22.29,16676.0,21.9739,21.9937,21.9641,21.9937,16676.0
2018-07-06 10:55:00,22.3,22.31,22.28,22.29,70400.0,22.0035,22.0134,21.9838,21.9937,70400.0
2018-07-06 11:00:00,22.3,22.32,22.3,22.31,61780.0,22.0035,22.0233,22.0035,22.0134,61780.0
2018-07-06 11:05:00,22.31,22.37,22.29,22.37,136304.0,22.0134,22.0726,21.9937,22.0726,136304.0
2018-07-06 11:10:00,22.35,22.36,22.35,22.36,29844.0,22.0529,22.0628,22.0529,22.0628,29844.0
2018-07-06 11:15:00,22.36,22.4,22.35,22.39,147636.0,22.0628,22.1022,22.0529,22.0924,147636.0
2018-07-06 11:20:00,22.39,22.4,22.38,22.38,65680.0,22.0924,22.1022,22.0825,22.0825,65680.0
2018-07-06 11:25:00,22.38,22.44,22.38,22.43,56228.0,22.0825,22.1417,22.0825,22.1318,56228.0
2018-07-06 11:30:00,22.43,22.48,22.43,22.48,50720.0,22.1318,22.1812,22.1318,22.1812,50720.0
2018-07-06 11:35:00,22.48,22.52,22.47,22.52,73880.0,22.1812,22.2206,22.1713,22.2206,73880.0
2018-07-06 11:40:00,22.51,22.53,22.5,22.51,34800.0,22.2108,22.2305,22.2009,22.2108,34800.0
2018-07-06 11:45:00,22.52,22.54,22.52,22.53,101872.0,22.2206,22.2404,22.2206,22.2305,101872.0
2018-07-06 11:50:00,22.52,22.52,22.48,22.5,55028.0,22.2206,22.2206,22.1812,22.2009,55028.0
2018-07-06 11:55:00,22.49,22.5,22.48,22.5,52384.0,22.191,22.2009,22.1812,22.2009,52384.0
2018-07-06 12:00:00,22.51,22.52,22.5,22.52,18592.0,22.2108,22.2206,22.2009,22.2206,18592.0
2018-07-06 12:05:00,22.52,22.54,22.52,22.53,122656.0,22.2206,22.2404,22.2206,22.2305,122656.0
2018-07-06 12:10:00,22.53,22.54,22.53,22.54,6268.0,22.2305,22.2404,22.2305,22.2404,6268.0
2018-07-06 12:15:00,22.55,22.55,22.53,22.53,20624.0,22.2502,22.2502,22.2305,22.2305,20624.0
2018-07-06 12:20:00,22.54,22.56,22.53,22.56,123520.0,22.2404,22.2601,22.2305,22.2601,123520.0
2018-07-06 12:25:00,22.55,22.57,22.55,22.56,90904.0,22.2502,22.27,22.2502,22.2601,90904.0
2018-07-06 12:30:00,22.56,22.57,22.55,22.56,53200.0,22.2601,22.27,22.2502,22.2601,53200.0
2018-07-06 12:35:00,22.57,22.58,22.56,22.58,36500.0,22.27,22.2798,22.2601,22.2798,36500.0
2018-07-06 12:40:00,22.58,22.58,22.56,22.56,28000.0,22.2798,22.2798,22.2601,22.2601,28000.0
2018-07-06 12:45:00,22.56,22.56,22.52,22.52,48636.0,22.2601,22.2601,22.2206,22.2206,48636.0
2018-07-06 12:50:00,22.53,22.53,22.52,22.52,8092.0,22.2305,22.2305,22.2206,22.2206,8092.0
2018-07-06 12:55:00,22.53,22.54,22.53,22.54,16444.0,22.2305,22.2404,22.2305,22.2404,16444.0
2018-07-06 13:00:00,22.55,22.57,22.55,22.57,43200.0,22.2502,22.27,22.2502,22.27,43200.0
2018-07-06 13:05:00,22.57,22.57,22.55,22.56,9200.0,22.27,22.27,22.2502,22.2601,9200.0
2018-07-06 13:10:00,22.56,22.56,22.55,22.56,15356.0,22.2601,22.2601,22.2502,22.2601,15356.0
2018-07-06 13:15:00,22.56,22.57,22.55,22.55,6900.0,22.2601,22.27,22.2502,22.2502,6900.0
2018-07-06 13:20:00,22.57,22.57,22.56,22.56,8416.0,22.27,22.27,22.2601,22.2601,8416.0
2018-07-06 13:25:00,22.56,22.56,22.55,22.55,6000.0,22.2601,22.2601,22.2502,22.2502,6000.0
2018-07-06 13:30:00,22.55,22.55,22.55,22.55,400.0,22.2502,22.2502,22.2502,22.2502,400.0
2018-07-06 13:35:00,22.55,22.57,22.55,22.56,4504.0,22.2502,22.27,22.2502,22.2601,4504.0
2018-07-06 13:40:00,22.56,22.58,22.54,22.55,11692.0,22.2601,22.2798,22.2404,22.2502,11692.0
2018-07-06 13:45:00,22.54,22.56,22.54,22.56,5540.0,22.2404,22.2601,22.2404,22.2601,5540.0
2018-07-06 13:50:00,22.57,22.57,22.57,22.57,400.0,22.27,22.27,22.27,22.27,400.0
2018-07-06 13:55:00,22.56,22.57,22.56,22.56,5988.0,22.2601,22.27,22.2601,22.2601,5988.0
2018-07-06 14:00:00,22.55,22.56,22.54,22.55,16072.0,22.2502,22.2601,22.2404,22.2502,16072.0
2018-07-06 14:05:00,22.55,22.56,22.55,22.55,25600.0,22.2502,22.2601,22.2502,22.2502,25600.0
2018-07-06 14:10:00,22.56,22.57,22.56,22.57,38792.0,22.2601,22.27,22.2601,22.27,38792.0
2018-07-06 14:15:00,22.57,22.57,22.56,22.56,18020.0,22.27,22.27,22.2601,22.2601,18020.0
2018-07-06 14:20:00,22.56,22.57,22.55,22.56,19384.0,22.2601,22.27,22.2502,22.2601,19384.0
2018-07-06 14:25:00,22.56,22.57,22.56,22.57,23416.0,22.2601,22.27,22.2601,22.27,23416.0
2018-07-06 14:30:00,22.57,22.58,22.56,22.57,17648.0,22.27,22.2798,22.2601,22.27,17648.0
2018-07-06 14:35:00,22.56,22.56,22.53,22.53,36596.0,22.2601,22.2601,22.2305,22.2305,36596.0
2018-07-06 14:40:00,22.52,22.55,22.52,22.55,24004.0,22.2206,22.2502,22.2206,22.2502,24004.0
2018-07-06 14:45:00,22.55,22.56,22.55,22.56,9124.0,22.2502,22.2601,22.2502,22.2601,9124.0
2018-07-06 14:50:00,22.57,22.57,22.56,22.57,25100.0,22.27,22.27,22.2601,22.27,25100.0
2018-07-06 14:55:00,22.58,22.6,22.58,22.59,51620.0,22.2798,22.2996,22.2798,22.2897,51620.0
2018-07-06 15:00:00,22.59,22.61,22.59,22.61,6200.0,22.2897,22.3094,22.2897,22.3094,6200.0
2018-07-06 15:05:00,22.61,22.63,22.61,22.62,14400.0,22.3094,22.3292,22.3094,22.3193,14400.0
2018-07-06 15:10:00,22.62,22.63,22.61,22.61,52732.0,22.3193,22.3292,22.3094,22.3094,52732.0
2018-07-06 15:15:00,22.61,22.62,22.6,22.62,37156.0,22.3094,22.3193,22.2996,22.3193,37156.0
2018-07-06 15:20:00,22.62,22.65,22.62,22.63,45604.0,22.3193,22.3489,22.3193,22.3292,45604.0
2018-07-06 15:25:00,22.65,22.67,22.64,22.66,113212.0,22.3489,22.3686,22.339,22.3588,113212.0
2018-07-06 15:30:00,22.66,22.67,22.64,22.64,200712.0,22.3588,22.3686,22.339,22.339,200712.0
2018-07-06 15:35:00,22.65,22.65,22.61,22.63,33084.0,22.3489,22.3489,22.3094,22.3292,33084.0
2018-07-06 15:40:00,22.63,22.63,22.59,22.59,65936.0,22.3292,22.3292,22.2897,22.2897,65936.0
2018-07-06 15:45:00,22.58,22.59,22.54,22.55,87160.0,22.2798,22.2897,22.2404,22.2502,87160.0
2018-07-06 15:50:00,22.54,22.6,22.51,22.59,113568.0,22.2404,22.2996,22.2108,22.2897,113568.0
2018-07-06 15:55:00,22.58,22.64,22.58,22.61,211012.0,22.2798,22.339,22.2798,22.3094,211012.0
2018-07-09 09:30:00,22.86,22.93,22.85,22.92,374868.0,22.5561,22.6252,22.5462,22.6153,374868.0
2018-07-09 09:35:00,22.93,22.94,22.89,22.91,199644.0,22.6252,22.635,22.5857,22.6054,199644.0
2018-07-09 09:40:00,22.91,22.93,22.91,22.93,130312.0,22.6054,22.6252,22.6054,22.6252,130312.0
2018-07-09 09:45:00,22.93,22.94,22.9,22.91,68092.0,22.6252,22.635,22.5956,22.6054,68092.0
2018-07-09 09:50:00,22.9,22.9,22.8,22.81,122480.0,22.5956,22.5956,22.4969,22.5068,122480.0
2018-07-09 09:55:00,22.81,22.86,22.81,22.84,112960.0,22.5068,22.5561,22.5068,22.5364,112960.0
2018-07-09 10:00:00,22.85,22.85,22.81,22.82,73676.0,22.5462,22.5462,22.5068,22.5166,73676.0
2018-07-09 10:05:00,22.82,22.85,22.79,22.79,81396.0,22.5166,22.5462,22.487,22.487,81396.0
2018-07-09 10:10:00,22.8,22.81,22.71,22.71,143464.0,22.4969,22.5068,22.4081,22.4081,143464.0
2018-07-09 10:15:00,22.73,22.74,22.7,22.73,106868.0,22.4278,22.4377,22.3982,22.4278,106868.0
2018-07-09 10:20:00,22.72,22.78,22.72,22.77,85840.0,22.418,22.4772,22.418,22.4673,85840.0
2018-07-09 10:25:00,22.76,22.78,22.72,22.72,70368.0,22.4574,22.4772,22.418,22.418,70368.0
2018-07-09 10:30:00,22.73,22.74,22.71,22.71,205184.0,22.4278,22.4377,22.4081,22.4081,205184.0
2018-07-09 10:35:00,22.71,22.78,22.71,22.78,31944.0,22.4081,22.4772,22.4081,22.4772,31944.0
2018-07-09 10:40:00,22.78,22.78,22.74,22.74,22436.0,22.4772,22.4772,22.4377,22.4377,22436.0
2018-07-09 10:45:00,22.75,22.78,22.75,22.75,89012.0,22.4476,22.4772,22.4476,22.4476,89012.0
2018-07-09 10:50:00,22.75,22.81,22.75,22.81,40612.0,22.4476,22.5068,22.4476,22.5068,40612.0
2018-07-09 10:55:00,22.81,22.82,22.79,22.81,19200.0,22.5068,22.5166,22.487,22.5068,19200.0
2018-07-09 11:00:00,22.82,22.84,22.81,22.84,182584.0,22.5166,22.5364,22.5068,22.5364,182584.0
2018-07-09 11:05:00,22.84,22.84,22.82,22.83,69588.0,22.5364,22.5364,22.5166,22.5265,69588.0
2018-07-09 11:10:00,22.84,22.86,22.84,22.84,16864.0,22.5364,22.5561,22.5364,22.5364,16864.0
2018-07-09 11:15:00,22.85,22.86,22.84,22.86,34228.0,22.5462,22.5561,22.5364,22.5561,34228.0
2018-07-09 11:20:00,22.86,22.88,22.85,22.85,22696.0,22.5561,22.5758,22.5462,22.5462,22696.0
2018-07-09 11:25:00,22.86,22.87,22.85,22.85,59068.0,22.5561,22.566,22.5462,22.5462,59068.0
2018-07-09 11:30:00,22.84,22.84,22.79,22.83,89652.0,22.5364,22.5364,22.487,22.5265,89652.0
2018-07-09 11:35:00,22.83,22.86,22.83,22.85,19236.0,22.5265,22.5561,22.5265,22.5462,19236.0
2018-07-09 11:40:00,22.85,22.86,22.84,22.85,8400.0,22.5462,22.5561,22.5364,22.5462,8400.0
2018-07-09 11:45:00,22.86,22.87,22.86,22.86,8800.0,22.5561,22.566,22.5561,22.5561,8800.0
2018-07-09 11:50:00,22.86,22.87,22.85,22.86,47600.0,22.5561,22.566,22.5462,22.5561,47600.0
2018-07-09 11:55:00,22.87,22.87,22.82,22.87,39784.0,22.566,22.566,22.5166,22.566,39784.0
2018-07-09 12:00:00,22.87,22.88,22.86,22.86,11204.0,22.566,22.5758,22.5561,22.5561,11204.0
2018-07-09 12:05:00,22.87,22.91,22.87,22.88,25740.0,22.566,22.6054,22.566,22.5758,25740.0
2018-07-09 12:10:00,22.88,22.88,22.86,22.87,4600.0,22.5758,22.5758,22.5561,22.566,4600.0
2018-07-09 12:15:00,22.87,22.88,22.85,22.85,55700.0,22.566,22.5758,22.5462,22.5462,55700.0
2018-07-09 12:20:00,22.85,22.85,22.83,22.85,44844.0,22.5462,22.5462,22.5265,22.5462,44844.0
2018-07-09 12:25:00,22.85,22.85,22.82,22.82,38800.0,22.5462,22.5462,22.5166,22.5166,38800.0
2018-07-09 12:30:00,22.83,22.84,22.8,22.84,105576.0,22.5265,22.5364,22.4969,22.5364,105576.0
2018-07-09 12:35:00,22.83,22.83,22.83,22.83,36500.0,22.5265,22.5265,22.5265,22.5265,36500.0
2018-07-09 12:40:00,22.82,22.84,22.82,22.84,53200.0,22.5166,22.5364,22.5166,22.5364,53200.0
2018-07-09 12:45:00,22.84,22.85,22.83,22.83,11600.0,22.5364,22.5462,22.5265,22.5265,11600.0
2018-07-09 12:50:00,22.83,22.84,22.82,22.82,5056.0,22.5265,22.5364,22.5166,22.5166,5056.0
2018-07-09 12:55:00,22.83,22.84,22.83,22.84,2400.0,22.5265,22.5364,22.5265,22.5364,2400.0
2018-07-09 13:00:00,22.83,22.85,22.83,22.85,3600.0,22.5265,22.5462,22.5265,22.5462,3600.0
2018-07-09 13:05:00,22.86,22.86,22.8,22.82,16508.0,22.5561,22.5561,22.4969,22.5166,16508.0
2018-07-09 13:10:00,22.81,22.82,22.78,22.79,19064.0,22.5068,22.5166,22.4772,22.487,19064.0
2018-07-09 13:15:00,22.8,22.83,22.8,22.83,67320.0,22.4969,22.5265,22.4969,22.5265,67320.0
2018-07-09 13:20:00,22.83,22.85,22.83,22.85,18800.0,22.5265,22.5462,22.5265,22.5462,18800.0
2018-07-09 13:25:00,22.85,22.88,22.85,22.87,34024.0,22.5462,22.5758,22.5462,22.566,34024.0
2018-07-09 13:30:00,22.86,22.88,22.86,22.87,25808.0,22.5561,22.5758,22.5561,22.566,25808.0
2018-07-09 13:35:00,22.87,22.88,22.86,22.88,31144.0,22.566,22.5758,22.5561,22.5758,31144.0
2018-07-09 13:40:00,22.87,22.87,22.86,22.86,7600.0,22.566,22.566,22.5561,22.5561,7600.0
2018-07-09 13:45:00,22.87,22.88,22.87,22.87,8460.0,22.566,22.5758,22.566,22.566,8460.0
2018-07-09 13:50:00,22.87,22.89,22.87,22.89,13500.0,22.566,22.5857,22.566,22.5857,13500.0
2018-07-09 13:55:00,22.89,22.9,22.89,22.9,29700.0,22.5857,22.5956,22.5857,22.5956,29700.0
2018-07-09 14:00:00,22.89,22.89,22.87,22.89,27160.0,22.5857,22.5857,22.566,22.5857,27160.0
2018-07-09 14:05:00,22.89,22.89,22.86,22.86,63292.0,22.5857,22.5857,22.5561,22.5561,63292.0
2018-07-09 14:10:00,22.86,22.89,22.86,22.88,77396.0,22.5561,22.5857,22.5561,22.5758,77396.0
2018-07-09 14:15:00,22.88,22.9,22.88,22.89,5920.0,22.5758,22.5956,22.5758,22.5857,5920.0
2018-07-09 14:20:00,22.89,22.89,22.89,22.89,736.0,22.5857,22.5857,22.5857,22.5857,736.0
2018-07-09 14:25:00,22.89,22.91,22.89,22.9,18648.0,22.5857,22.6054,22.5857,22.5956,18648.0
2018-07-09 14:30:00,22.9,22.91,22.9,22.91,5600.0,22.5956,22.6054,22.5956,22.6054,5600.0
2018-07-09 14:35:00,22.9,22.91,22.89,22.91,36400.0,22.5956,22.6054,22.5857,22.6054,36400.0
2018-07-09 14:40:00,22.92,22.93,22.91,22.92,65480.0,22.6153,22.6252,22.6054,22.6153,65480.0
2018-07-09 14:45:00,22.92,22.92,22.91,22.92,15200.0,22.6153,22.6153,22.6054,22.6153,15200.0
2018-07-09 14:50:00,22.92,22.93,22.92,22.93,9464.0,22.6153,22.6252,22.6153,22.6252,9464.0
2018-07-09 14:55:00,22.94,22.97,22.94,22.96,24456.0,22.635,22.6646,22.635,22.6548,24456.0
2018-07-09 15:00:00,22.96,22.97,22.94,22.95,26448.0,22.6548,22.6646,22.635,22.6449,26448.0
2018-07-09 15:05:00,22.93,22.95,22.93,22.95,36664.0,22.6252,22.6449,22.6252,22.6449,36664.0
2018-07-09 15:10:00,22.96,22.96,22.95,22.95,14808.0,22.6548,22.6548,22.6449,22.6449,14808.0
2018-07-09 15:15:00,22.95,22.95,22.91,22.93,57908.0,22.6449,22.6449,22.6054,22.6252,57908.0
2018-07-09 15:20:00,22.93,22.94,22.93,22.94,40116.0,22.6252,22.635,22.6252,22.635,40116.0
2018-07-09 15:25:00,22.94,22.95,22.93,22.94,81484.0,22.635,22.6449,22.6252,22.635,81484.0
2018-07-09 15:30:00,22.95,22.96,22.93,22.95,18176.0,22.6449,22.6548,22.6252,22.6449,18176.0
2018-07-09 15:35:00,22.95,22.97,22.95,22.97,27452.0,22.6449,22.6646,22.6449,22.6646,27452.0
2018-07-09 15:40:00,22.97,23.0,22.96,23.0,85228.0,22.6646,22.6942,22.6548,22.6942,85228.0
2018-07-09 15:45:00,23.0,23.02,22.99,23.02,116220.0,22.6942,22.714,22.6844,22.714,116220.0
2018-07-09 15:50:00,23.02,23.03,22.99,23.01,109808.0,22.714,22.7238,22.6844,22.7041,109808.0
2018-07-09 15:55:00,23.01,23.05,23.0,23.05,288224.0,22.7041,22.7436,22.6942,22.7436,288224.0
2018-07-10 09:30:00,23.11,23.11,23.02,23.03,176688.0,22.8028,22.8028,22.714,22.7238,176688.0
2018-07-10 09:35:00,23.05,23.1,23.05,23.1,213088.0,22.7436,22.7929,22.7436,22.7929,213088.0
2018-07-10 09:40:00,23.09,23.09,23.04,23.07,113504.0,22.783,22.783,22.7337,22.7633,113504.0
2018-07-10 09:45:00,23.09,23.1,23.01,23.01,205928.0,22.783,22.7929,22.7041,22.7041,205928.0
2018-07-10 09:50:00,23.02,23.04,22.99,23.0,135272.0,22.714,22.7337,22.6844,22.6942,135272.0
2018-07-10 09:55:00,23.0,23.04,23.0,23.04,59448.0,22.6942,22.7337,22.6942,22.7337,59448.0
2018-07-10 10:00:00,23.05,23.09,23.03,23.08,41292.0,22.7436,22.783,22.7238,22.7732,41292.0
2018-07-10 10:05:00,23.04,23.07,23.04,23.05,29656.0,22.7337,22.7633,22.7337,22.7436,29656.0
2018-07-10 10:10:00,23.04,23.06,23.01,23.01,47732.0,22.7337,22.7534,22.7041,22.7041,47732.0
2018-07-10 10:15:00,23.01,23.06,23.01,23.06,51312.0,22.7041,22.7534,22.7041,22.7534,51312.0
2018-07-10 10:20:00,23.07,23.08,23.06,23.07,12000.0,22.7633,22.7732,22.7534,22.7633,12000.0
2018-07-10 10:25:00,23.06,23.08,23.03,23.07,23660.0,22.7534,22.7732,22.7238,22.7633,23660.0
2018-07-10 10:30:00,23.06,23.11,23.06,23.11,43848.0,22.7534,22.8028,22.7534,22.8028,43848.0
2018-07-10 10:35:00,23.11,23.14,23.11,23.14,78848.0,22.8028,22.8324,22.8028,22.8324,78848.0
2018-07-10 10:40:00,23.13,23.16,23.13,23.16,50308.0,22.8225,22.8521,22.8225,22.8521,50308.0
2018-07-10 10:45:00,23.16,23.17,23.11,23.12,49684.0,22.8521,22.862,22.8028,22.8126,49684.0
2018-07-10 10:50:00,23.13,23.13,23.09,23.11,80304.0,22.8225,22.8225,22.783,22.8028,80304.0
2018-07-10 10:55:00,23.14,23.14,23.11,23.13,26880.0,22.8324,22.8324,22.8028,22.8225,26880.0
2018-07-10 11:00:00,23.15,23.17,23.14,23.16,18424.0,22.8423,22.862,22.8324,22.8521,18424.0
2018-07-10 11:05:00,23.15,23.17,23.15,23.17,30040.0,22.8423,22.862,22.8423,22.862,30040.0
2018-07-10 11:10:00,23.15,23.16,23.09,23.1,101912.0,22.8423,22.8521,22.783,22.7929,101912.0
2018-07-10 11:15:00,23.09,23.12,23.09,23.12,30524.0,22.783,22.8126,22.783,22.8126,30524.0
2018-07-10 11:20:00,23.11,23.11,23.07,23.07,27492.0,22.8028,22.8028,22.7633,22.7633,27492.0
2018-07-10 11:25:00,23.07,23.08,23.06,23.07,32800.0,22.7633,22.7732,22.7534,22.7633,32800.0
2018-07-10 11:30:00,23.07,23.08,23.06,23.06,79540.0,22.7633,22.7732,22.7534,22.7534,79540.0
2018-07-10 11:35:00,23.07,23.11,23.07,23.09,7600.0,22.7633,22.8028,22.7633,22.783,7600.0
2018-07-10 11:40:00,23.11,23.12,23.11,23.12,52736.0,22.8028,22.8126,22.8028,22.8126,52736.0
2018-07-10 11:45:00,23.12,23.14,23.11,23.13,41600.0,22.8126,22.8324,22.8028,22.8225,41600.0
2018-07-10 11:50:00,23.12,23.13,23.12,23.13,4160.0,22.8126,22.8225,22.8126,22.8225,4160.0
2018-07-10 11:55:00,23.13,23.15,23.13,23.15,11112.0,22.8225,22.8423,22.8225,22.8423,11112.0
2018-07-10 12:00:00,23.15,23.15,23.13,23.13,17304.0,22.8423,22.8423,22.8225,22.8225,17304.0
2018-07-10 12:05:00,23.11,23.12,23.11,23.11,5300.0,22.8028,22.8126,22.8028,22.8028,5300.0
2018-07-10 12:10:00,23.12,23.13,23.11,23.12,24000.0,22.8126,22.8225,22.8028,22.8126,24000.0
2018-07-10 12:15:00,23.12,23.13,23.11,23.11,27520.0,22.8126,22.8225,22.8028,22.8028,27520.0
2018-07-10 12:20:00,23.13,23.13,23.12,23.12,23600.0,22.8225,22.8225,22.8126,22.8126,23600.0
2018-07-10 12:25:00,23.11,23.15,23.11,23.14,34880.0,22.8028,22.8423,22.8028,22.8324,34880.0
2018-07-10 12:30:00,23.13,23.14,23.13,23.14,20000.0,22.8225,22.8324,22.8225,22.8324,20000.0
2018-07-10 12:35:00,23.14,23.14,23.12,23.14,32000.0,22.8324,22.8324,22.8126,22.8324,32000.0
2018-07-10 12:40:00,23.14,23.15,23.12,23.13,28708.0,22.8324,22.8423,22.8126,22.8225,28708.0
2018-07-10 12:45:00,23.13,23.13,23.12,23.12,7400.0,22.8225,22.8225,22.8126,22.8126,7400.0
2018-07-10 12:50:00,23.11,23.12,23.1,23.12,38000.0,22.8028,22.8126,22.7929,22.8126,38000.0
2018-07-10 12:55:00,23.11,23.12,23.1,23.11,24400.0,22.8028,22.8126,22.7929,22.8028,24400.0
2018-07-10 13:00:00,23.12,23.13,23.11,23.13,4800.0,22.8126,22.8225,22.8028,22.8225,4800.0
2018-07-10 13:05:00,23.13,23.13,23.08,23.08,16164.0,22.8225,22.8225,22.7732,22.7732,16164.0
2018-07-10 13:10:00,23.08,23.1,23.07,23.08,50964.0,22.7732,22.7929,22.7633,22.7732,50964.0
2018-07-10 13:15:00,23.1,23.1,23.06,23.07,72240.0,22.7929,22.7929,22.7534,22.7633,72240.0
2018-07-10 13:20:00,23.07,23.08,23.06,23.07,15624.0,22.7633,22.7732,22.7534,22.7633,15624.0
2018-07-10 13:25:00,23.07,23.07,23.05,23.05,9800.0,22.7633,22.7633,22.7436,22.7436,9800.0
2018-07-10 13:30:00,23.05,23.05,23.01,23.01,42600.0,22.7436,22.7436,22.7041,22.7041,42600.0
2018-07-10 13:35:00,23.0,23.0,22.97,22.97,119084.0,22.6942,22.6942,22.6646,22.6646,119084.0
2018-07-10 13:40:00,22.97,22.99,22.97,22.98,26400.0,22.6646,22.6844,22.6646,22.6745,26400.0
2018-07-10 13:45:00,22.98,22.98,22.93,22.93,88332.0,22.6745,22.6745,22.6252,22.6252,88332.0
2018-07-10 13:50:00,22.92,22.96,22.92,22.96,44172.0,22.6153,22.6548,22.6153,22.6548,44172.0
2018-07-10 13:55:00,22.96,22.99,22.95,22.99,34520.0,22.6548,22.6844,22.6449,22.6844,34520.0
2018-07-10 14:00:00,23.0,23.01,22.99,23.01,34760.0,22.6942,22.7041,22.6844,22.7041,34760.0
2018-07-10 14:05:00,23.02,23.02,23.0,23.01,52800.0,22.714,22.714,22.6942,22.7041,52800.0
2018-07-10 14:10:00,23.02,23.04,23.02,23.03,31116.0,22.714,22.7337,22.714,22.7238,31116.0
2018-07-10 14:15:00,23.03,23.03,23.0,23.02,27200.0,22.7238,22.7238,22.6942,22.714,27200.0
2018-07-10 14:20:00,23.03,23.03,23.01,23.02,29200.0,22.7238,22.7238,22.7041,22.714,29200.0
2018-07-10 14:25:00,23.02,23.06,23.02,23.05,36984.0,22.714,22.7534,22.714,22.7436,36984.0
2018-07-10 14:30:00,23.04,23.05,23.03,23.03,56440.0,22.7337,22.7436,22.7238,22.7238,56440.0
2018-07-10 14:35:00,23.05,23.05,23.04,23.05,2012.0,22.7436,22.7436,22.7337,22.7436,2012.0
2018-07-10 14:40:00,23.05,23.07,23.04,23.04,12400.0,22.7436,22.7633,22.7337,22.7337,12400.0
2018-07-10 14:45:00,23.02,23.06,23.02,23.06,19848.0,22.714,22.7534,22.714,22.7534,19848.0
2018-07-10 14:50:00,23.06,23.07,23.06,23.06,20392.0,22.7534,22.7633,22.7534,22.7534,20392.0
2018-07-10 14:55:00,23.06,23.1,23.06,23.09,79816.0,22.7534,22.7929,22.7534,22.783,79816.0
2018-07-10 15:00:00,23.08,23.1,23.08,23.1,3664.0,22.7732,22.7929,22.7732,22.7929,3664.0
2018-07-10 15:05:00,23.09,23.09,23.08,23.08,800.0,22.783,22.783,22.7732,22.7732,800.0
2018-07-10 15:10:00,23.1,23.1,23.09,23.09,11588.0,22.7929,22.7929,22.783,22.783,11588.0
2018-07-10 15:15:00,23.09,23.1,23.09,23.09,9796.0,22.783,22.7929,22.783,22.783,9796.0
2018-07-10 15:20:00,23.09,23.09,23.09,23.09,16400.0,22.783,22.783,22.783,22.783,16400.0
2018-07-10 15:25:00,23.08,23.09,23.05,23.06,22000.0,22.7732,22.783,22.7436,22.7534,22000.0
2018-07-10 15:30:00,23.07,23.09,23.07,23.09,23648.0,22.7633,22.783,22.7633,22.783,23648.0
2018-07-10 15:35:00,23.1,23.1,23.08,23.09,13848.0,22.7929,22.7929,22.7732,22.783,13848.0
2018-07-10 15:40:00,23.08,23.08,23.05,23.05,41600.0,22.7732,22.7732,22.7436,22.7436,41600.0
2018-07-10 15:45:00,23.05,23.06,23.02,23.04,75080.0,22.7436,22.7534,22.714,22.7337,75080.0
2018-07-10 15:50:00,23.04,23.09,23.04,23.09,81128.0,22.7337,22.783,22.7337,22.783,81128.0
2018-07-10 15:55:00,23.09,23.1,23.07,23.07,205428.0,22.783,22.7929,22.7633,22.7633,205428.0
2018-07-11 09:30:00,22.73,22.84,22.68,22.82,447084.0,22.4278,22.5364,22.3785,22.5166,447084.0
2018-07-11 09:35:00,22.83,22.9,22.83,22.85,230168.0,22.5265,22.5956,22.5265,22.5462,230168.0
2018-07-11 09:40:00,22.85,22.85,22.79,22.82,191860.0,22.5462,22.5462,22.487,22.5166,191860.0
2018-07-11 09:45:00,22.82,22.84,22.78,22.82,101356.0,22.5166,22.5364,22.4772,22.5166,101356.0
2018-07-11 09:50:00,22.82,22.88,22.82,22.87,77388.0,22.5166,22.5758,22.5166,22.566,77388.0
2018-07-11 09:55:00,22.87,22.87,22.82,22.84,94868.0,22.566,22.566,22.5166,22.5364,94868.0
2018-07-11 10:00:00,22.85,22.96,22.84,22.93,74728.0,22.5462,22.6548,22.5364,22.6252,74728.0
2018-07-11 10:05:00,22.93,22.93,22.9,22.9,23460.0,22.6252,22.6252,22.5956,22.5956,23460.0
2018-07-11 10:10:00,22.9,22.9,22.86,22.89,56356.0,22.5956,22.5956,22.5561,22.5857,56356.0
2018-07-11 10:15:00,22.92,22.97,22.91,22.97,31800.0,22.6153,22.6646,22.6054,22.6646,31800.0
2018-07-11 10:20:00,22.98,22.98,22.96,22.96,53208.0,22.6745,22.6745,22.6548,22.6548,53208.0
2018-07-11 10:25:00,22.98,22.99,22.97,22.99,82524.0,22.6745,22.6844,22.6646,22.6844,82524.0
2018-07-11 10:30:00,22.97,23.0,22.96,22.96,48508.0,22.6646,22.6942,22.6548,22.6548,48508.0
2018-07-11 10:35:00,22.97,22.99,22.97,22.97,12200.0,22.6646,22.6844,22.6646,22.6646,12200.0
2018-07-11 10:40:00,22.96,22.97,22.93,22.96,120692.0,22.6548,22.6646,22.6252,22.6548,120692.0
2018-07-11 10:45:00,22.93,22.93,22.88,22.88,118188.0,22.6252,22.6252,22.5758,22.5758,118188.0
2018-07-11 10:50:00,22.9,22.91,22.89,22.9,64960.0,22.5956,22.6054,22.5857,22.5956,64960.0
2018-07-11 10:55:00,22.9,22.93,22.89,22.93,23684.0,22.5956,22.6252,22.5857,22.6252,23684.0
2018-07-11 11:00:00,22.95,22.98,22.92,22.92,57652.0,22.6449,22.6745,22.6153,22.6153,57652.0
2018-07-11 11:05:00,22.91,22.93,22.9,22.9,31200.0,22.6054,22.6252,22.5956,22.5956,31200.0
2018-07-11 11:10:00,22.91,22.91,22.85,22.85,110804.0,22.6054,22.6054,22.5462,22.5462,110804.0
2018-07-11 11:15:00,22.85,22.88,22.84,22.85,137060.0,22.5462,22.5758,22.5364,22.5462,137060.0
2018-07-11 11:20:00,22.84,22.84,22.79,22.83,136836.0,22.5364,22.5364,22.487,22.5265,136836.0
2018-07-11 11:25:00,22.81,22.83,22.8,22.8,122236.0,22.5068,22.5265,22.4969,22.4969,122236.0
2018-07-11 11:30:00,22.8,22.8,22.74,22.78,110164.0,22.4969,22.4969,22.4377,22.4772,110164.0
2018-07-11 11:35:00,22.79,22.84,22.79,22.82,72760.0,22.487,22.5364,22.487,22.5166,72760.0
2018-07-11 11:40:00,22.81,22.82,22.77,22.77,8480.0,22.5068,22.5166,22.4673,22.4673,8480.0
2018-07-11 11:45:00,22.79,22.79,22.73,22.79,90556.0,22.487,22.487,22.4278,22.487,90556.0
2018-07-11 11:50:00,22.8,22.83,22.8,22.82,10600.0,22.4969,22.5265,22.4969,22.5166,10600.0
2018-07-11 11:55:00,22.82,22.86,22.78,22.78,34372.0,22.5166,22.5561,22.4772,22.4772,34372.0
2018-07-11 12:00:00,22.81,22.81,22.77,22.77,28800.0,22.5068,22.5068,22.4673,22.4673,28800.0
2018-07-11 12:05:00,22.77,22.79,22.75,22.75,29740.0,22.4673,22.487,22.4476,22.4476,29740.0
2018-07-11 12:10:00,22.75,22.79,22.75,22.77,14364.0,22.4476,22.487,22.4476,22.4673,14364.0
2018-07-11 12:15:00,22.76,22.79,22.72,22.78,16368.0,22.4574,22.487,22.418,22.4772,16368.0
2018-07-11 12:20:00,22.78,22.81,22.78,22.81,2000.0,22.4772,22.5068,22.4772,22.5068,2000.0
2018-07-11 12:25:00,22.79,22.81,22.78,22.81,5596.0,22.487,22.5068,22.4772,22.5068,5596.0
2018-07-11 12:30:00,22.83,22.86,22.83,22.86,38084.0,22.5265,22.5561,22.5265,22.5561,38084.0
2018-07-11 12:35:00,22.86,22.87,22.86,22.87,4000.0,22.5561,22.566,22.5561,22.566,4000.0
2018-07-11 12:40:00,22.87,22.87,22.86,22.86,14400.0,22.566,22.566,22.5561,22.5561,14400.0
2018-07-11 12:45:00,22.83,22.9,22.83,22.87,32844.0,22.5265,22.5956,22.5265,22.566,32844.0
2018-07-11 12:50:00,22.86,22.87,22.86,22.87,4000.0,22.5561,22.566,22.5561,22.566,4000.0
2018-07-11 12:55:00,22.86,22.86,22.81,22.83,13608.0,22.5561,22.5561,22.5068,22.5265,13608.0
2018-07-11 13:00:00,22.84,22.85,22.83,22.84,52000.0,22.5364,22.5462,22.5265,22.5364,52000.0
2018-07-11 13:05:00,22.82,22.85,22.82,22.82,8400.0,22.5166,22.5462,22.5166,22.5166,8400.0
2018-07-11 13:10:00,22.81,22.82,22.8,22.81,27484.0,22.5068,22.5166,22.4969,22.5068,27484.0
2018-07-11 13:15:00,22.83,22.84,22.83,22.84,1652.0,22.5265,22.5364,22.5265,22.5364,1652.0
2018-07-11 13:20:00,22.85,22.92,22.85,22.92,69936.0,22.5462,22.6153,22.5462,22.6153,69936.0
2018-07-11 13:25:00,22.93,22.95,22.92,22.92,10048.0,22.6252,22.6449,22.6153,22.6153,10048.0
2018-07-11 13:30:00,22.93,22.95,22.92,22.92,33736.0,22.6252,22.6449,22.6153,22.6153,33736.0
2018-07-11 13:35:00,22.92,22.92,22.9,22.9,20288.0,22.6153,22.6153,22.5956,22.5956,20288.0
2018-07-11 13:40:00,22.9,22.92,22.89,22.89,16932.0,22.5956,22.6153,22.5857,22.5857,16932.0
2018-07-11 13:45:00,22.9,22.9,22.86,22.86,3696.0,22.5956,22.5956,22.5561,22.5561,3696.0
2018-07-11 13:50:00,22.85,22.85,22.83,22.84,11400.0,22.5462,22.5462,22.5265,22.5364,11400.0
2018-07-11 13:55:00,22.85,22.85,22.83,22.83,8600.0,22.5462,22.5462,22.5265,22.5265,8600.0
2018-07-11 14:00:00,22.84,22.87,22.84,22.84,55268.0,22.5364,22.566,22.5364,22.5364,55268.0
2018-07-11 14:05:00,22.86,22.86,22.83,22.83,2400.0,22.5561,22.5561,22.5265,22.5265,2400.0
2018-07-11 14:10:00,22.82,22.82,22.76,22.77,39732.0,22.5166,22.5166,22.4574,22.4673,39732.0
2018-07-11 14:15:00,22.77,22.8,22.77,22.79,50100.0,22.4673,22.4969,22.4673,22.487,50100.0
2018-07-11 14:20:00,22.8,22.85,22.8,22.85,24360.0,22.4969,22.5462,22.4969,22.5462,24360.0
2018-07-11 14:25:00,22.85,22.87,22.85,22.86,24352.0,22.5462,22.566,22.5462,22.5561,24352.0
2018-07-11 14:30:00,22.88,22.9,22.87,22.87,30832.0,22.5758,22.5956,22.566,22.566,30832.0
2018-07-11 14:35:00,22.88,22.89,22.87,22.89,1584.0,22.5758,22.5857,22.566,22.5857,1584.0
2018-07-11 14:40:00,22.88,22.9,22.88,22.89,30800.0,22.5758,22.5956,22.5758,22.5857,30800.0
2018-07-11 14:45:00,22.9,22.91,22.89,22.89,7200.0,22.5956,22.6054,22.5857,22.5857,7200.0
2018-07-11 14:50:00,22.89,22.9,22.88,22.89,1600.0,22.5857,22.5956,22.5758,22.5857,1600.0
2018-07-11 14:55:00,22.89,22.89,22.86,22.88,34572.0,22.5857,22.5857,22.5561,22.5758,34572.0
2018-07-11 15:00:00,22.86,22.89,22.86,22.87,38272.0,22.5561,22.5857,22.5561,22.566,38272.0
2018-07-11 15:05:00,22.88,22.91,22.88,22.91,18300.0,22.5758,22.6054,22.5758,22.6054,18300.0
2018-07-11 15:10:00,22.92,22.92,22.88,22.89,84824.0,22.6153,22.6153,22.5758,22.5857,84824.0
2018-07-11 15:15:00,22.89,22.89,22.86,22.88,38780.0,22.5857,22.5857,22.5561,22.5758,38780.0
2018-07-11 15:20:00,22.87,22.88,22.84,22.88,42964.0,22.566,22.5758,22.5364,22.5758,42964.0
2018-07-11 15:25:00,22.86,22.88,22.85,22.85,9304.0,22.5561,22.5758,22.5462,22.5462,9304.0
2018-07-11 15:30:00,22.86,22.89,22.86,22.89,82360.0,22.5561,22.5857,22.5561,22.5857,82360.0
2018-07-11 15:35:00,22.88,22.91,22.88,22.89,62000.0,22.5758,22.6054,22.5758,22.5857,62000.0
2018-07-11 15:40:00,22.89,22.89,22.88,22.88,25804.0,22.5857,22.5857,22.5758,22.5758,25804.0
2018-07-11 15:45:00,22.88,22.92,22.88,22.91,43516.0,22.5758,22.6153,22.5758,22.6054,43516.0
2018-07-11 15:50:00,22.91,22.91,22.84,22.86,86928.0,22.6054,22.6054,22.5364,22.5561,86928.0
2018-07-11 15:55:00,22.86,22.87,22.83,22.83,222872.0,22.5561,22.566,22.5265,22.5265,222872.0
2018-07-12 09:30:00,23.04,23.09,23.01,23.09,198684.0,22.7337,22.783,22.7041,22.783,198684.0
2018-07-12 09:35:00,23.09,23.14,23.07,23.13,171484.0,22.783,22.8324,22.7633,22.8225,171484.0
2018-07-12 09:40:00,23.13,23.14,23.1,23.11,66788.0,22.8225,22.8324,22.7929,22.8028,66788.0
2018-07-12 09:45:00,23.11,23.11,23.06,23.1,88948.0,22.8028,22.8028,22.7534,22.7929,88948.0
2018-07-12 09:50:00,23.1,23.16,23.1,23.15,86744.0,22.7929,22.8521,22.7929,22.8423,86744.0
2018-07-12 09:55:00,23.15,23.2,23.15,23.19,138552.0,22.8423,22.8916,22.8423,22.8817,138552.0
2018-07-12 10:00:00,23.19,23.23,23.19,23.23,122632.0,22.8817,22.9212,22.8817,22.9212,122632.0
2018-07-12 10:05:00,23.23,23.26,23.22,23.26,113472.0,22.9212,22.9508,22.9113,22.9508,113472.0
2018-07-12 10:10:00,23.25,23.26,23.24,23.24,43256.0,22.9409,22.9508,22.9311,22.9311,43256.0
2018-07-12 10:15:00,23.24,23.27,23.23,23.26,53416.0,22.9311,22.9607,22.9212,22.9508,53416.0
2018-07-12 10:20:00,23.27,23.28,23.24,23.26,106848.0,22.9607,22.9705,22.9311,22.9508,106848.0
2018-07-12 10:25:00,23.25,23.33,23.25,23.33,111728.0,22.9409,23.0199,22.9409,23.0199,111728.0
2018-07-12 10:30:00,23.34,23.35,23.33,23.34,56052.0,23.0297,23.0396,23.0199,23.0297,56052.0
2018-07-12 10:35:00,23.34,23.35,23.32,23.34,40824.0,23.0297,23.0396,23.01,23.0297,40824.0
2018-07-12 10:40:00,23.35,23.36,23.33,23.33,32316.0,23.0396,23.0495,23.0199,23.0199,32316.0
2018-07-12 10:45:00,23.32,23.34,23.3,23.3,80228.0,23.01,23.0297,22.9903,22.9903,80228.0
2018-07-12 10:50:00,23.3,23.31,23.29,23.31,60340.0,22.9903,23.0001,22.9804,23.0001,60340.0
2018-07-12 10:55:00,23.3,23.3,23.27,23.29,29800.0,22.9903,22.9903,22.9607,22.9804,29800.0
2018-07-12 11:00:00,23.28,23.33,23.28,23.33,25400.0,22.9705,23.0199,22.9705,23.0199,25400.0
2018-07-12 11:05:00,23.34,23.34,23.33,23.34,20732.0,23.0297,23.0297,23.0199,23.0297,20732.0
2018-07-12 11:10:00,23.34,23.38,23.34,23.37,38308.0,23.0297,23.0692,23.0297,23.0593,38308.0
2018-07-12 11:15:00,23.34,23.36,23.34,23.36,20600.0,23.0297,23.0495,23.0297,23.0495,20600.0
2018-07-12 11:20:00,23.36,23.36,23.34,23.34,30000.0,23.0495,23.0495,23.0297,23.0297,30000.0
2018-07-12 11:25:00,23.34,23.38,23.33,23.37,15168.0,23.0297,23.0692,23.0199,23.0593,15168.0
2018-07-12 11:30:00,23.37,23.38,23.36,23.36,20424.0,23.0593,23.0692,23.0495,23.0495,20424.0
2018-07-12 11:35:00,23.36,23.36,23.33,23.36,21728.0,23.0495,23.0495,23.0199,23.0495,21728.0
2018-07-12 11:40:00,23.35,23.36,23.34,23.36,32268.0,23.0396,23.0495,23.0297,23.0495,32268.0
2018-07-12 11:45:00,23.36,23.41,23.35,23.4,42368.0,23.0495,23.0988,23.0396,23.0889,42368.0
2018-07-12 11:50:00,23.4,23.43,23.39,23.43,52608.0,23.0889,23.1185,23.0791,23.1185,52608.0
2018-07-12 11:55:00,23.42,23.47,23.41,23.46,85684.0,23.1087,23.158,23.0988,23.1481,85684.0
2018-07-12 12:00:00,23.47,23.48,23.46,23.46,28896.0,23.158,23.1679,23.1481,23.1481,28896.0
2018-07-12 12:05:00,23.45,23.47,23.45,23.47,111184.0,23.1383,23.158,23.1383,23.158,111184.0
2018-07-12 12:10:00,23.47,23.5,23.47,23.49,83420.0,23.158,23.1876,23.158,23.1777,83420.0
2018-07-12 12:15:00,23.49,23.5,23.48,23.49,39000.0,23.1777,23.1876,23.1679,23.1777,39000.0
2018-07-12 12:20:00,23.49,23.49,23.47,23.48,41600.0,23.1777,23.1777,23.158,23.1679,41600.0
2018-07-12 12:25:00,23.47,23.48,23.47,23.48,24172.0,23.158,23.1679,23.158,23.1679,24172.0
2018-07-12 12:30:00,23.48,23.49,23.47,23.47,72252.0,23.1679,23.1777,23.158,23.158,72252.0
2018-07-12 12:35:00,23.48,23.48,23.45,23.46,7600.0,23.1679,23.1679,23.1383,23.1481,7600.0
2018-07-12 12:40:00,23.45,23.46,23.4,23.43,273200.0,23.1383,23.1481,23.0889,23.1185,273200.0
2018-07-12 12:45:00,23.42,23.45,23.42,23.45,6748.0,23.1087,23.1383,23.1087,23.1383,6748.0
2018-07-12 12:50:00,23.47,23.49,23.46,23.48,35420.0,23.158,23.1777,23.1481,23.1679,35420.0
2018-07-12 12:55:00,23.49,23.5,23.48,23.49,31976.0,23.1777,23.1876,23.1679,23.1777,31976.0
2018-07-12 13:00:00,23.49,23.51,23.48,23.5,71984.0,23.1777,23.1975,23.1679,23.1876,71984.0
2018-07-12 13:05:00,23.5,23.5,23.48,23.48,33200.0,23.1876,23.1876,23.1679,23.1679,33200.0
2018-07-12 13:10:00,23.49,23.5,23.48,23.49,24780.0,23.1777,23.1876,23.1679,23.1777,24780.0
2018-07-12 13:15:00,23.49,23.5,23.49,23.5,27060.0,23.1777,23.1876,23.1777,23.1876,27060.0
2018-07-12 13:20:00,23.5,23.5,23.47,23.48,90760.0,23.1876,23.1876,23.158,23.1679,90760.0
2018-07-12 13:25:00,23.5,23.52,23.49,23.52,27624.0,23.1876,23.2073,23.1777,23.2073,27624.0
2018-07-12 13:30:00,23.52,23.53,23.49,23.5,52712.0,23.2073,23.2172,23.1777,23.1876,52712.0
2018-07-12 13:35:00,23.51,23.53,23.49,23.53,12292.0,23.1975,23.2172,23.1777,23.2172,12292.0
2018-07-12 13:40:00,23.53,23.54,23.52,23.52,42104.0,23.2172,23.2271,23.2073,23.2073,42104.0
2018-07-12 13:45:00,23.52,23.53,23.51,23.51,22856.0,23.2073,23.2172,23.1975,23.1975,22856.0
2018-07-12 13:50:00,23.52,23.52,23.49,23.49,22376.0,23.2073,23.2073,23.1777,23.1777,22376.0
2018-07-12 13:55:00,23.49,23.49,23.45,23.46,9672.0,23.1777,23.1777,23.1383,23.1481,9672.0
2018-07-12 14:00:00,23.46,23.48,23.44,23.46,17200.0,23.1481,23.1679,23.1284,23.1481,17200.0
2018-07-12 14:05:00,23.45,23.45,23.43,23.43,75828.0,23.1383,23.1383,23.1185,23.1185,75828.0
2018-07-12 14:10:00,23.44,23.47,23.44,23.46,22280.0,23.1284,23.158,23.1284,23.1481,22280.0
2018-07-12 14:15:00,23.48,23.5,23.47,23.5,17748.0,23.1679,23.1876,23.158,23.1876,17748.0
2018-07-12 14:20:00,23.5,23.52,23.5,23.51,36604.0,23.1876,23.2073,23.1876,23.1975,36604.0
2018-07-12 14:25:00,23.51,23.53,23.51,23.51,8800.0,23.1975,23.2172,23.1975,23.1975,8800.0
2018-07-12 14:30:00,23.52,23.53,23.5,23.52,16304.0,23.2073,23.2172,23.1876,23.2073,16304.0
2018-07-12 14:35:00,23.53,23.53,23.49,23.51,81304.0,23.2172,23.2172,23.1777,23.1975,81304.0
2018-07-12 14:40:00,23.5,23.51,23.5,23.5,2400.0,23.1876,23.1975,23.1876,23.1876,2400.0
2018-07-12 14:45:00,23.51,23.51,23.5,23.5,12800.0,23.1975,23.1975,23.1876,23.1876,12800.0
2018-07-12 14:50:00,23.5,23.54,23.5,23.53,16264.0,23.1876,23.2271,23.1876,23.2172,16264.0
2018-07-12 14:55:00,23.53,23.54,23.53,23.53,18824.0,23.2172,23.2271,23.2172,23.2172,18824.0
2018-07-12 15:00:00,23.53,23.56,23.53,23.56,34764.0,23.2172,23.2468,23.2172,23.2468,34764.0
2018-07-12 15:05:00,23.56,23.57,23.55,23.55,44216.0,23.2468,23.2567,23.2369,23.2369,44216.0
2018-07-12 15:10:00,23.55,23.55,23.5,23.52,39540.0,23.2369,23.2369,23.1876,23.2073,39540.0
2018-07-12 15:15:00,23.52,23.55,23.52,23.53,58024.0,23.2073,23.2369,23.2073,23.2172,58024.0
2018-07-12 15:20:00,23.53,23.53,23.47,23.48,26344.0,23.2172,23.2172,23.158,23.1679,26344.0
2018-07-12 15:25:00,23.48,23.53,23.48,23.53,43836.0,23.1679,23.2172,23.1679,23.2172,43836.0
2018-07-12 15:30:00,23.53,23.54,23.53,23.54,25516.0,23.2172,23.2271,23.2172,23.2271,25516.0
2018-07-12 15:35:00,23.54,23.55,23.54,23.54,35408.0,23.2271,23.2369,23.2271,23.2271,35408.0
2018-07-12 15:40:00,23.54,23.57,23.54,23.54,52832.0,23.2271,23.2567,23.2271,23.2271,52832.0
2018-07-12 15:45:00,23.53,23.58,23.53,23.58,76492.0,23.2172,23.2665,23.2172,23.2665,76492.0
2018-07-12 15:50:00,23.58,23.58,23.54,23.56,133244.0,23.2665,23.2665,23.2271,23.2468,133244.0
2018-07-12 15:55:00,23.56,23.61,23.56,23.59,323672.0,23.2468,23.2961,23.2468,23.2764,323672.0
2018-07-13 09:30:00,23.61,23.67,23.61,23.66,249072.0,23.2961,23.3553,23.2961,23.3455,249072.0
2018-07-13 09:35:00,23.66,23.67,23.6,23.65,168580.0,23.3455,23.3553,23.2863,23.3356,168580.0
2018-07-13 09:40:00,23.65,23.66,23.61,23.62,102400.0,23.3356,23.3455,23.2961,23.306,102400.0
2018-07-13 09:45:00,23.6,23.63,23.56,23.62,199268.0,23.2863,23.3159,23.2468,23.306,199268.0
2018-07-13 09:50:00,23.63,23.63,23.53,23.53,125668.0,23.3159,23.3159,23.2172,23.2172,125668.0
2018-07-13 09:55:00,23.53,23.53,23.49,23.53,145964.0,23.2172,23.2172,23.1777,23.2172,145964.0
2018-07-13 10:00:00,23.52,23.59,23.52,23.59,77788.0,23.2073,23.2764,23.2073,23.2764,77788.0
2018-07-13 10:05:00,23.6,23.64,23.59,23.64,9780.0,23.2863,23.3257,23.2764,23.3257,9780.0
2018-07-13 10:10:00,23.65,23.67,23.63,23.66,78292.0,23.3356,23.3553,23.3159,23.3455,78292.0
2018-07-13 10:15:00,23.66,23.66,23.6,23.6,71344.0,23.3455,23.3455,23.2863,23.2863,71344.0
2018-07-13 10:20:00,23.61,23.67,23.61,23.66,55356.0,23.2961,23.3553,23.2961,23.3455,55356.0
2018-07-13 10:25:00,23.66,23.69,23.66,23.67,66592.0,23.3455,23.3751,23.3455,23.3553,66592.0
2018-07-13 10:30:00,23.68,23.69,23.67,23.68,33800.0,23.3652,23.3751,23.3553,23.3652,33800.0
2018-07-13 10:35:00,23.67,23.7,23.67,23.7,46472.0,23.3553,23.3849,23.3553,23.3849,46472.0
2018-07-13 10:40:00,23.7,23.72,23.67,23.68,51640.0,23.3849,23.4047,23.3553,23.3652,51640.0
2018-07-13 10:45:00,23.68,23.69,23.66,23.66,173896.0,23.3652,23.3751,23.3455,23.3455,173896.0
2018-07-13 10:50:00,23.65,23.69,23.65,23.69,40480.0,23.3356,23.3751,23.3356,23.3751,40480.0
2018-07-13 10:55:00,23.67,23.68,23.65,23.66,37636.0,23.3553,23.3652,23.3356,23.3455,37636.0
2018-07-13 11:00:00,23.66,23.68,23.65,23.67,14516.0,23.3455,23.3652,23.3356,23.3553,14516.0
2018-07-13 11:05:00,23.67,23.69,23.66,23.66,37080.0,23.3553,23.3751,23.3455,23.3455,37080.0
2018-07-13 11:10:00,23.67,23.69,23.66,23.68,77340.0,23.3553,23.3751,23.3455,23.3652,77340.0
2018-07-13 11:15:00,23.69,23.71,23.68,23.7,46952.0,23.3751,23.3948,23.3652,23.3849,46952.0
2018-07-13 11:20:00,23.7,23.71,23.68,23.71,37544.0,23.3849,23.3948,23.3652,23.3948,37544.0
2018-07-13 11:25:00,23.71,23.73,23.71,23.72,64564.0,23.3948,23.4145,23.3948,23.4047,64564.0
2018-07-13 11:30:00,23.72,23.73,23.71,23.72,9600.0,23.4047,23.4145,23.3948,23.4047,9600.0
2018-07-13 11:35:00,23.72,23.73,23.72,23.72,4400.0,23.4047,23.4145,23.4047,23.4047,4400.0
2018-07-13 11:40:00,23.73,23.73,23.66,23.72,102040.0,23.4145,23.4145,23.3455,23.4047,102040.0
2018-07-13 11:45:00,23.72,23.72,23.66,23.68,113992.0,23.4047,23.4047,23.3455,23.3652,113992.0
2018-07-13 11:50:00,23.69,23.7,23.68,23.7,10732.0,23.3751,23.3849,23.3652,23.3849,10732.0
2018-07-13 11:55:00,23.69,23.7,23.68,23.68,5340.0,23.3751,23.3849,23.3652,23.3652,5340.0
2018-07-13 12:00:00,23.71,23.71,23.68,23.7,33480.0,23.3948,23.3948,23.3652,23.3849,33480.0
2018-07-13 12:05:00,23.7,23.72,23.7,23.72,28240.0,23.3849,23.4047,23.3849,23.4047,28240.0
2018-07-13 12:10:00,23.73,23.73,23.71,23.71,6224.0,23.4145,23.4145,23.3948,23.3948,6224.0
2018-07-13 12:15:00,23.73,23.73,23.72,23.72,25200.0,23.4145,23.4145,23.4047,23.4047,25200.0
2018-07-13 12:20:00,23.73,23.73,23.68,23.69,34880.0,23.4145,23.4145,23.3652,23.3751,34880.0
2018-07-13 12:25:00,23.69,23.7,23.68,23.7,5600.0,23.3751,23.3849,23.3652,23.3849,5600.0
2018-07-13 12:30:00,23.71,23.71,23.7,23.7,9008.0,23.3948,23.3948,23.3849,23.3849,9008.0
2018-07-13 12:35:00,23.68,23.68,23.68,23.68,10000.0,23.3652,23.3652,23.3652,23.3652,10000.0
2018-07-13 12:40:00,23.67,23.68,23.66,23.68,28400.0,23.3553,23.3652,23.3455,23.3652,28400.0
2018-07-13 12:45:00,23.69,23.71,23.68,23.69,32052.0,23.3751,23.3948,23.3652,23.3751,32052.0
2018-07-13 12:50:00,23.69,23.69,23.67,23.68,7040.0,23.3751,23.3751,23.3553,23.3652,7040.0
2018-07-13 12:55:00,23.68,23.7,23.68,23.69,28600.0,23.3652,23.3849,23.3652,23.3751,28600.0
2018-07-13 13:00:00,23.69,23.69,23.68,23.69,7200.0,23.3751,23.3751,23.3652,23.3751,7200.0
2018-07-13 13:05:00,23.68,23.68,23.64,23.65,21640.0,23.3652,23.3652,23.3257,23.3356,21640.0
2018-07-13 13:10:00,23.64,23.65,23.61,23.62,20360.0,23.3257,23.3356,23.2961,23.306,20360.0
2018-07-13 13:15:00,23.62,23.62,23.6,23.62,5600.0,23.306,23.306,23.2863,23.306,5600.0
2018-07-13 13:20:00,23.63,23.63,23.62,23.63,6400.0,23.3159,23.3159,23.306,23.3159,6400.0
2018-07-13 13:25:00,23.63,23.64,23.62,23.63,12640.0,23.3159,23.3257,23.306,23.3159,12640.0
2018-07-13 13:30:00,23.63,23.63,23.6,23.61,16636.0,23.3159,23.3159,23.2863,23.2961,16636.0
2018-07-13 13:35:00,23.6,23.61,23.6,23.61,13464.0,23.2863,23.2961,23.2863,23.2961,13464.0
2018-07-13 13:40:00,23.6,23.6,23.59,23.6,1200.0,23.2863,23.2863,23.2764,23.2863,1200.0
2018-07-13 13:45:00,23.6,23.61,23.57,23.57,7180.0,23.2863,23.2961,23.2567,23.2567,7180.0
2018-07-13 13:50:00,23.58,23.6,23.58,23.6,5016.0,23.2665,23.2863,23.2665,23.2863,5016.0
2018-07-13 13:55:00,23.61,23.61,23.6,23.61,71248.0,23.2961,23.2961,23.2863,23.2961,71248.0
2018-07-13 14:00:00,23.6,23.6,23.59,23.6,20800.0,23.2863,23.2863,23.2764,23.2863,20800.0
2018-07-13 14:05:00,23.6,23.62,23.6,23.6,50800.0,23.2863,23.306,23.2863,23.2863,50800.0
2018-07-13 14:10:00,23.6,23.62,23.6,23.61,9600.0,23.2863,23.306,23.2863,23.2961,9600.0
2018-07-13 14:15:00,23.61,23.61,23.59,23.59,20000.0,23.2961,23.2961,23.2764,23.2764,20000.0
2018-07-13 14:20:00,23.59,23.61,23.59,23.61,7200.0,23.2764,23.2961,23.2764,23.2961,7200.0
2018-07-13 14:25:00,23.59,23.6,23.57,23.6,29200.0,23.2764,23.2863,23.2567,23.2863,29200.0
2018-07-13 14:30:00,23.59,23.6,23.59,23.59,12000.0,23.2764,23.2863,23.2764,23.2764,12000.0
2018-07-13 14:35:00,23.58,23.59,23.58,23.59,31792.0,23.2665,23.2764,23.2665,23.2764,31792.0
2018-07-13 14:40:00,23.6,23.61,23.6,23.6,20024.0,23.2863,23.2961,23.2863,23.2863,20024.0
2018-07-13 14:45:00,23.61,23.61,23.6,23.61,5280.0,23.2961,23.2961,23.2863,23.2961,5280.0
2018-07-13 14:50:00,23.61,23.63,23.61,23.63,13440.0,23.2961,23.3159,23.2961,23.3159,13440.0
2018-07-13 14:55:00,23.63,23.63,23.62,23.62,10396.0,23.3159,23.3159,23.306,23.306,10396.0
2018-07-13 15:00:00,23.63,23.64,23.61,23.64,34288.0,23.3159,23.3257,23.2961,23.3257,34288.0
2018-07-13 15:05:00,23.65,23.65,23.64,23.64,1200.0,23.3356,23.3356,23.3257,23.3257,1200.0
2018-07-13 15:10:00,23.64,23.64,23.63,23.64,32960.0,23.3257,23.3257,23.3159,23.3257,32960.0
2018-07-13 15:15:00,23.63,23.64,23.63,23.64,31376.0,23.3159,23.3257,23.3159,23.3257,31376.0
2018-07-13 15:20:00,23.64,23.65,23.63,23.64,53800.0,23.3257,23.3356,23.3159,23.3257,53800.0
2018-07-13 15:25:00,23.64,23.66,23.64,23.65,39516.0,23.3257,23.3455,23.3257,23.3356,39516.0
2018-07-13 15:30:00,23.65,23.68,23.65,23.67,24400.0,23.3356,23.3652,23.3356,23.3553,24400.0
2018-07-13 15:35:00,23.68,23.69,23.68,23.69,30812.0,23.3652,23.3751,23.3652,23.3751,30812.0
2018-07-13 15:40:00,23.7,23.7,23.67,23.67,24364.0,23.3849,23.3849,23.3553,23.3553,24364.0
2018-07-13 15:45:00,23.66,23.67,23.65,23.65,18420.0,23.3455,23.3553,23.3356,23.3356,18420.0
2018-07-13 15:50:00,23.67,23.69,23.65,23.67,107328.0,23.3553,23.3751,23.3356,23.3553,107328.0
2018-07-13 15:55:00,23.67,23.69,23.65,23.65,162340.0,23.3553,23.3751,23.3356,23.3356,162340.0
2018-07-16 09:30:00,23.66,23.73,23.65,23.71,259836.0,23.3455,23.4145,23.3356,23.3948,259836.0
2018-07-16 09:35:00,23.71,23.74,23.7,23.73,108560.0,23.3948,23.4244,23.3849,23.4145,108560.0
2018-07-16 09:40:00,23.72,23.72,23.66,23.71,84708.0,23.4047,23.4047,23.3455,23.3948,84708.0
2018-07-16 09:45:00,23.7,23.7,23.6,23.67,149408.0,23.3849,23.3849,23.2863,23.3553,149408.0
2018-07-16 09:50:00,23.66,23.71,23.66,23.68,187392.0,23.3455,23.3948,23.3455,23.3652,187392.0
2018-07-16 09:55:00,23.69,23.69,23.66,23.68,108068.0,23.3751,23.3751,23.3455,23.3652,108068.0
2018-07-16 10:00:00,23.68,23.73,23.68,23.71,65400.0,23.3652,23.4145,23.3652,23.3948,65400.0
2018-07-16 10:05:00,23.73,23.73,23.67,23.67,32844.0,23.4145,23.4145,23.3553,23.3553,32844.0
2018-07-16 10:10:00,23.68,23.68,23.64,23.64,110012.0,23.3652,23.3652,23.3257,23.3257,110012.0
2018-07-16 10:15:00,23.65,23.67,23.64,23.66,35164.0,23.3356,23.3553,23.3257,23.3455,35164.0
2018-07-16 10:20:00,23.65,23.66,23.6,23.6,51988.0,23.3356,23.3455,23.2863,23.2863,51988.0
2018-07-16 10:25:00,23.61,23.65,23.61,23.65,40148.0,23.2961,23.3356,23.2961,23.3356,40148.0
2018-07-16 10:30:00,23.66,23.69,23.65,23.68,41200.0,23.3455,23.3751,23.3356,23.3652,41200.0
2018-07-16 10:35:00,23.68,23.7,23.66,23.68,32676.0,23.3652,23.3849,23.3455,23.3652,32676.0
2018-07-16 10:40:00,23.66,23.68,23.65,23.66,43776.0,23.3455,23.3652,23.3356,23.3455,43776.0
2018-07-16 10:45:00,23.65,23.65,23.61,23.61,26476.0,23.3356,23.3356,23.2961,23.2961,26476.0
2018-07-16 10:50:00,23.6,23.62,23.59,23.61,49520.0,23.2863,23.306,23.2764,23.2961,49520.0
2018-07-16 10:55:00,23.6,23.6,23.55,23.55,62600.0,23.2863,23.2863,23.2369,23.2369,62600.0
2018-07-16 11:00:00,23.54,23.59,23.54,23.59,82988.0,23.2271,23.2764,23.2271,23.2764,82988.0
2018-07-16 11:05:00,23.58,23.59,23.56,23.57,73644.0,23.2665,23.2764,23.2468,23.2567,73644.0
2018-07-16 11:10:00,23.56,23.59,23.56,23.58,43020.0,23.2468,23.2764,23.2468,23.2665,43020.0
2018-07-16 11:15:00,23.58,23.6,23.57,23.6,55296.0,23.2665,23.2863,23.2567,23.2863,55296.0
2018-07-16 11:20:00,23.6,23.61,23.6,23.6,31196.0,23.2863,23.2961,23.2863,23.2863,31196.0
2018-07-16 11:25:00,23.6,23.6,23.59,23.59,23600.0,23.2863,23.2863,23.2764,23.2764,23600.0
2018-07-16 11:30:00,23.59,23.59,23.58,23.58,24800.0,23.2764,23.2764,23.2665,23.2665,24800.0
2018-07-16 11:35:00,23.57,23.61,23.57,23.61,14268.0,23.2567,23.2961,23.2567,23.2961,14268.0
2018-07-16 11:40:00,23.62,23.63,23.61,23.63,19616.0,23.306,23.3159,23.2961,23.3159,19616.0
2018-07-16 11:45:00,23.62,23.62,23.57,23.6,10384.0,23.306,23.306,23.2567,23.2863,10384.0
2018-07-16 11:50:00,23.61,23.62,23.61,23.62,18800.0,23.2961,23.306,23.2961,23.306,18800.0
2018-07-16 11:55:00,23.61,23.63,23.61,23.63,7600.0,23.2961,23.3159,23.2961,23.3159,7600.0
2018-07-16 12:00:00,23.61,23.61,23.59,23.59,5600.0,23.2961,23.2961,23.2764,23.2764,5600.0
2018-07-16 12:05:00,23.58,23.6,23.58,23.59,27600.0,23.2665,23.2863,23.2665,23.2764,27600.0
2018-07-16 12:10:00,23.58,23.58,23.58,23.58,400.0,23.2665,23.2665,23.2665,23.2665,400.0
2018-07-16 12:15:00,23.6,23.6,23.6,23.6,4000.0,23.2863,23.2863,23.2863,23.2863,4000.0
2018-07-16 12:20:00,23.63,23.67,23.63,23.67,51092.0,23.3159,23.3553,23.3159,23.3553,51092.0
2018-07-16 12:25:00,23.67,23.68,23.67,23.68,18800.0,23.3553,23.3652,23.3553,23.3652,18800.0
2018-07-16 12:30:00,23.68,23.68,23.65,23.65,11200.0,23.3652,23.3652,23.3356,23.3356,11200.0
2018-07-16 12:35:00,23.66,23.66,23.65,23.65,22944.0,23.3455,23.3455,23.3356,23.3356,22944.0
2018-07-16 12:40:00,23.65,23.65,23.64,23.64,10392.0,23.3356,23.3356,23.3257,23.3257,10392.0
2018-07-16 12:45:00,23.63,23.64,23.63,23.64,3548.0,23.3159,23.3257,23.3159,23.3257,3548.0
2018-07-16 12:50:00,23.64,23.64,23.64,23.64,1200.0,23.3257,23.3257,23.3257,23.3257,1200.0
2018-07-16 12:55:00,23.64,23.65,23.64,23.64,2684.0,23.3257,23.3356,23.3257,23.3257,2684.0
2018-07-16 13:00:00,23.64,23.64,23.64,23.64,1200.0,23.3257,23.3257,23.3257,23.3257,1200.0
2018-07-16 13:05:00,23.65,23.65,23.63,23.63,50800.0,23.3356,23.3356,23.3159,23.3159,50800.0
2018-07-16 13:10:00,23.63,23.63,23.62,23.63,5240.0,23.3159,23.3159,23.306,23.3159,5240.0
2018-07-16 13:15:00,23.63,23.63,23.63,23.63,4672.0,23.3159,23.3159,23.3159,23.3159,4672.0
2018-07-16 13:20:00,23.64,23.64,23.6,23.6,25600.0,23.3257,23.3257,23.2863,23.2863,25600.0
2018-07-16 13:25:00,23.6,23.6,23.6,23.6,2800.0,23.2863,23.2863,23.2863,23.2863,2800.0
2018-07-16 13:30:00,23.6,23.6,23.6,23.6,400.0,23.2863,23.2863,23.2863,23.2863,400.0
2018-07-16 13:35:00,23.61,23.64,23.61,23.64,27952.0,23.2961,23.3257,23.2961,23.3257,27952.0
2018-07-16 13:40:00,23.62,23.62,23.62,23.62,22400.0,23.306,23.306,23.306,23.306,22400.0
2018-07-16 13:45:00,23.62,23.62,23.62,23.62,5596.0,23.306,23.306,23.306,23.306,5596.0
2018-07-16 13:50:00,23.61,23.61,23.6,23.6,8000.0,23.2961,23.2961,23.2863,23.2863,8000.0
2018-07-16 13:55:00,23.61,23.61,23.6,23.6,1200.0,23.2961,23.2961,23.2863,23.2863,1200.0
2018-07-16 14:00:00,23.61,23.61,23.59,23.6,10188.0,23.2961,23.2961,23.2764,23.2863,10188.0
2018-07-16 14:05:00,23.59,23.61,23.58,23.61,10524.0,23.2764,23.2961,23.2665,23.2961,10524.0
2018-07-16 14:10:00,23.58,23.6,23.58,23.6,1200.0,23.2665,23.2863,23.2665,23.2863,1200.0
2018-07-16 14:15:00,23.61,23.61,23.6,23.6,800.0,23.2961,23.2961,23.2863,23.2863,800.0
2018-07-16 14:20:00,23.6,23.62,23.6,23.62,1200.0,23.2863,23.306,23.2863,23.306,1200.0
2018-07-16 14:25:00,23.6,23.6,23.59,23.59,25760.0,23.2863,23.2863,23.2764,23.2764,25760.0
2018-07-16 14:30:00,23.57,23.58,23.57,23.57,36800.0,23.2567,23.2665,23.2567,23.2567,36800.0
2018-07-16 14:35:00,23.57,23.57,23.55,23.55,25000.0,23.2567,23.2567,23.2369,23.2369,25000.0
2018-07-16 14:40:00,23.55,23.55,23.48,23.5,204584.0,23.2369,23.2369,23.1679,23.1876,204584.0
2018-07-16 14:45:00,23.5,23.5,23.48,23.49,38844.0,23.1876,23.1876,23.1679,23.1777,38844.0
2018-07-16 14:50:00,23.5,23.5,23.47,23.49,114432.0,23.1876,23.1876,23.158,23.1777,114432.0
2018-07-16 14:55:00,23.49,23.51,23.49,23.51,2400.0,23.1777,23.1975,23.1777,23.1975,2400.0
2018-07-16 15:00:00,23.5,23.5,23.46,23.47,63540.0,23.1876,23.1876,23.1481,23.158,63540.0
2018-07-16 15:05:00,23.47,23.53,23.47,23.52,36048.0,23.158,23.2172,23.158,23.2073,36048.0
2018-07-16 15:10:00,23.53,23.53,23.52,23.53,25600.0,23.2172,23.2172,23.2073,23.2172,25600.0
2018-07-16 15:15:00,23.54,23.54,23.5,23.5,41200.0,23.2271,23.2271,23.1876,23.1876,41200.0
2018-07-16 15:20:00,23.51,23.52,23.5,23.5,16940.0,23.1975,23.2073,23.1876,23.1876,16940.0
2018-07-16 15:25:00,23.5,23.5,23.49,23.49,35640.0,23.1876,23.1876,23.1777,23.1777,35640.0
2018-07-16 15:30:00,23.5,23.54,23.5,23.53,12064.0,23.1876,23.2271,23.1876,23.2172,12064.0
2018-07-16 15:35:00,23.53,23.54,23.53,23.54,11312.0,23.2172,23.2271,23.2172,23.2271,11312.0
2018-07-16 15:40:00,23.54,23.56,23.54,23.54,37476.0,23.2271,23.2468,23.2271,23.2271,37476.0
2018-07-16 15:45:00,23.53,23.54,23.52,23.52,56252.0,23.2172,23.2271,23.2073,23.2073,56252.0
2018-07-16 15:50:00,23.52,23.56,23.51,23.51,88092.0,23.2073,23.2468,23.1975,23.1975,88092.0
2018-07-16 15:55:00,23.5,23.56,23.5,23.53,111760.0,23.1876,23.2468,23.1876,23.2172,111760.0
2018-07-17 09:30:00,23.04,23.17,23.04,23.16,384204.0,22.7337,22.862,22.7337,22.8521,384204.0
2018-07-17 09:35:00,23.18,23.2,23.14,23.2,166488.0,22.8719,22.8916,22.8324,22.8916,166488.0
2018-07-17 09:40:00,23.19,23.28,23.19,23.25,58052.0,22.8817,22.9705,22.8817,22.9409,58052.0
2018-07-17 09:45:00,23.27,23.29,23.25,23.26,111828.0,22.9607,22.9804,22.9409,22.9508,111828.0
2018-07-17 09:50:00,23.29,23.32,23.29,23.3,51664.0,22.9804,23.01,22.9804,22.9903,51664.0
2018-07-17 09:55:00,23.32,23.33,23.3,23.32,96564.0,23.01,23.0199,22.9903,23.01,96564.0
2018-07-17 10:00:00,23.33,23.36,23.32,23.33,64480.0,23.0199,23.0495,23.01,23.0199,64480.0
2018-07-17 10:05:00,23.32,23.37,23.3,23.36,42284.0,23.01,23.0593,22.9903,23.0495,42284.0
2018-07-17 10:10:00,23.37,23.38,23.34,23.38,53356.0,23.0593,23.0692,23.0297,23.0692,53356.0
2018-07-17 10:15:00,23.37,23.41,23.37,23.39,84600.0,23.0593,23.0988,23.0593,23.0791,84600.0
2018-07-17 10:20:00,23.4,23.4,23.36,23.38,86640.0,23.0889,23.0889,23.0495,23.0692,86640.0
2018-07-17 10:25:00,23.37,23.39,23.37,23.39,29280.0,23.0593,23.0791,23.0593,23.0791,29280.0
2018-07-17 10:30:00,23.4,23.44,23.4,23.43,84680.0,23.0889,23.1284,23.0889,23.1185,84680.0
2018-07-17 10:35:00,23.42,23.44,23.42,23.43,11124.0,23.1087,23.1284,23.1087,23.1185,11124.0
2018-07-17 10:40:00,23.41,23.46,23.4,23.46,36260.0,23.0988,23.1481,23.0889,23.1481,36260.0
2018-07-17 10:45:00,23.48,23.48,23.46,23.47,31120.0,23.1679,23.1679,23.1481,23.158,31120.0
2018-07-17 10:50:00,23.47,23.5,23.46,23.49,47052.0,23.158,23.1876,23.1481,23.1777,47052.0
2018-07-17 10:55:00,23.5,23.54,23.49,23.53,46636.0,23.1876,23.2271,23.1777,23.2172,46636.0
2018-07-17 11:00:00,23.52,23.55,23.51,23.55,117628.0,23.2073,23.2369,23.1975,23.2369,117628.0
2018-07-17 11:05:00,23.54,23.59,23.54,23.57,37340.0,23.2271,23.2764,23.2271,23.2567,37340.0
2018-07-17 11:10:00,23.58,23.58,23.56,23.57,7212.0,23.2665,23.2665,23.2468,23.2567,7212.0
2018-07-17 11:15:00,23.57,23.57,23.55,23.55,23764.0,23.2567,23.2567,23.2369,23.2369,23764.0
2018-07-17 11:20:00,23.55,23.58,23.54,23.58,20744.0,23.2369,23.2665,23.2271,23.2665,20744.0
2018-07-17 11:25:00,23.57,23.57,23.54,23.56,21372.0,23.2567,23.2567,23.2271,23.2468,21372.0
2018-07-17 11:30:00,23.55,23.56,23.53,23.54,73856.0,23.2369,23.2468,23.2172,23.2271,73856.0
2018-07-17 11:35:00,23.55,23.56,23.55,23.56,8040.0,23.2369,23.2468,23.2369,23.2468,8040.0
2018-07-17 11:40:00,23.56,23.59,23.55,23.59,30680.0,23.2468,23.2764,23.2369,23.2764,30680.0
2018-07-17 11:45:00,23.6,23.64,23.6,23.64,79692.0,23.2863,23.3257,23.2863,23.3257,79692.0
2018-07-17 11:50:00,23.63,23.65,23.62,23.65,99436.0,23.3159,23.3356,23.306,23.3356,99436.0
2018-07-17 11:55:00,23.65,23.67,23.64,23.67,38804.0,23.3356,23.3553,23.3257,23.3553,38804.0
2018-07-17 12:00:00,23.67,23.67,23.62,23.64,23272.0,23.3553,23.3553,23.306,23.3257,23272.0
2018-07-17 12:05:00,23.64,23.65,23.64,23.65,18420.0,23.3257,23.3356,23.3257,23.3356,18420.0
2018-07-17 12:10:00,23.65,23.66,23.64,23.64,16400.0,23.3356,23.3455,23.3257,23.3257,16400.0
2018-07-17 12:15:00,23.67,23.75,23.67,23.74,137932.0,23.3553,23.4343,23.3553,23.4244,137932.0
2018-07-17 12:20:00,23.75,23.78,23.74,23.78,57268.0,23.4343,23.4639,23.4244,23.4639,57268.0
2018-07-17 12:25:00,23.78,23.84,23.77,23.83,87896.0,23.4639,23.5231,23.454,23.5132,87896.0
2018-07-17 12:30:00,23.84,23.84,23.79,23.8,66272.0,23.5231,23.5231,23.4737,23.4836,66272.0
2018-07-17 12:35:00,23.79,23.81,23.79,23.79,4812.0,23.4737,23.4935,23.4737,23.4737,4812.0
2018-07-17 12:40:00,23.79,23.8,23.78,23.78,74772.0,23.4737,23.4836,23.4639,23.4639,74772.0
2018-07-17 12:45:00,23.79,23.79,23.77,23.78,43756.0,23.4737,23.4737,23.454,23.4639,43756.0
2018-07-17 12:50:00,23.79,23.81,23.79,23.81,17328.0,23.4737,23.4935,23.4737,23.4935,17328.0
2018-07-17 12:55:00,23.81,23.81,23.77,23.77,18996.0,23.4935,23.4935,23.454,23.454,18996.0
2018-07-17 13:00:00,23.78,23.8,23.78,23.79,8400.0,23.4639,23.4836,23.4639,23.4737,8400.0
2018-07-17 13:05:00,23.81,23.82,23.79,23.82,28704.0,23.4935,23.5033,23.4737,23.5033,28704.0
2018-07-17 13:10:00,23.82,23.86,23.82,23.85,95136.0,23.5033,23.5428,23.5033,23.5329,95136.0
2018-07-17 13:15:00,23.86,23.86,23.82,23.82,25172.0,23.5428,23.5428,23.5033,23.5033,25172.0
2018-07-17 13:20:00,23.82,23.82,23.8,23.8,32476.0,23.5033,23.5033,23.4836,23.4836,32476.0
2018-07-17 13:25:00,23.83,23.85,23.82,23.85,30592.0,23.5132,23.5329,23.5033,23.5329,30592.0
2018-07-17 13:30:00,23.84,23.85,23.83,23.83,34140.0,23.5231,23.5329,23.5132,23.5132,34140.0
2018-07-17 13:35:00,23.83,23.84,23.83,23.84,6000.0,23.5132,23.5231,23.5132,23.5231,6000.0
2018-07-17 13:40:00,23.85,23.85,23.83,23.85,4860.0,23.5329,23.5329,23.5132,23.5329,4860.0
2018-07-17 13:45:00,23.86,23.88,23.85,23.87,42984.0,23.5428,23.5625,23.5329,23.5527,42984.0
2018-07-17 13:50:00,23.87,23.87,23.85,23.86,113548.0,23.5527,23.5527,23.5329,23.5428,113548.0
2018-07-17 13:55:00,23.84,23.85,23.82,23.82,18880.0,23.5231,23.5329,23.5033,23.5033,18880.0
2018-07-17 14:00:00,23.83,23.83,23.8,23.8,58528.0,23.5132,23.5132,23.4836,23.4836,58528.0
2018-07-17 14:05:00,23.79,23.83,23.79,23.83,19436.0,23.4737,23.5132,23.4737,23.5132,19436.0
2018-07-17 14:10:00,23.82,23.82,23.8,23.81,28632.0,23.5033,23.5033,23.4836,23.4935,28632.0
2018-07-17 14:15:00,23.82,23.82,23.81,23.81,3872.0,23.5033,23.5033,23.4935,23.4935,3872.0
2018-07-17 14:20:00,23.82,23.84,23.82,23.84,15740.0,23.5033,23.5231,23.5033,23.5231,15740.0
2018-07-17 14:25:00,23.84,23.85,23.83,23.83,14244.0,23.5231,23.5329,23.5132,23.5132,14244.0
2018-07-17 14:30:00,23.83,23.85,23.83,23.85,9064.0,23.5132,23.5329,23.5132,23.5329,9064.0
2018-07-17 14:35:00,23.84,23.85,23.83,23.83,2080.0,23.5231,23.5329,23.5132,23.5132,2080.0
2018-07-17 14:40:00,23.84,23.86,23.84,23.85,9632.0,23.5231,23.5428,23.5231,23.5329,9632.0
2018-07-17 14:45:00,23.84,23.87,23.84,23.85,11924.0,23.5231,23.5527,23.5231,23.5329,11924.0
2018-07-17 14:50:00,23.85,23.85,23.81,23.84,21620.0,23.5329,23.5329,23.4935,23.5231,21620.0
2018-07-17 14:55:00,23.83,23.84,23.79,23.79,23580.0,23.5132,23.5231,23.4737,23.4737,23580.0
2018-07-17 15:00:00,23.77,23.79,23.77,23.79,70296.0,23.454,23.4737,23.454,23.4737,70296.0
2018-07-17 15:05:00,23.8,23.82,23.8,23.82,13200.0,23.4836,23.5033,23.4836,23.5033,13200.0
2018-07-17 15:10:00,23.83,23.85,23.83,23.85,33080.0,23.5132,23.5329,23.5132,23.5329,33080.0
2018-07-17 15:15:00,23.85,23.85,23.84,23.85,5200.0,23.5329,23.5329,23.5231,23.5329,5200.0
2018-07-17 15:20:00,23.85,23.9,23.85,23.9,34308.0,23.5329,23.5823,23.5329,23.5823,34308.0
2018-07-17 15:25:00,23.9,23.9,23.87,23.87,9540.0,23.5823,23.5823,23.5527,23.5527,9540.0
2018-07-17 15:30:00,23.88,23.88,23.86,23.88,21296.0,23.5625,23.5625,23.5428,23.5625,21296.0
2018-07-17 15:35:00,23.87,23.89,23.86,23.88,20060.0,23.5527,23.5724,23.5428,23.5625,20060.0
2018-07-17 15:40:00,23.89,23.92,23.89,23.92,19048.0,23.5724,23.602,23.5724,23.602,19048.0
2018-07-17 15:45:00,23.92,23.92,23.9,23.9,18396.0,23.602,23.602,23.5823,23.5823,18396.0
2018-07-17 15:50:00,23.9,23.9,23.82,23.84,89176.0,23.5823,23.5823,23.5033,23.5231,89176.0
2018-07-17 15:55:00,23.84,23.85,23.83,23.84,119840.0,23.5231,23.5329,23.5132,23.5231,119840.0
2018-07-18 09:30:00,23.82,23.85,23.81,23.83,130052.0,23.5033,23.5329,23.4935,23.5132,130052.0
2018-07-18 09:35:00,23.83,23.84,23.75,23.81,152200.0,23.5132,23.5231,23.4343,23.4935,152200.0
2018-07-18 09:40:00,23.79,23.8,23.69,23.74,124304.0,23.4737,23.4836,23.3751,23.4244,124304.0
2018-07-18 09:45:00,23.74,23.77,23.71,23.75,74180.0,23.4244,23.454,23.3948,23.4343,74180.0
2018-07-18 09:50:00,23.74,23.74,23.7,23.71,27888.0,23.4244,23.4244,23.3849,23.3948,27888.0
2018-07-18 09:55:00,23.71,23.72,23.65,23.72,109192.0,23.3948,23.4047,23.3356,23.4047,109192.0
2018-07-18 10:00:00,23.72,23.75,23.71,23.73,83780.0,23.4047,23.4343,23.3948,23.4145,83780.0
2018-07-18 10:05:00,23.72,23.73,23.68,23.72,80448.0,23.4047,23.4145,23.3652,23.4047,80448.0
2018-07-18 10:10:00,23.71,23.71,23.67,23.67,13436.0,23.3948,23.3948,23.3553,23.3553,13436.0
2018-07-18 10:15:00,23.65,23.67,23.6,23.63,197772.0,23.3356,23.3553,23.2863,23.3159,197772.0
2018-07-18 10:20:00,23.63,23.63,23.61,23.63,10796.0,23.3159,23.3159,23.2961,23.3159,10796.0
2018-07-18 10:25:00,23.63,23.7,23.63,23.68,50608.0,23.3159,23.3849,23.3159,23.3652,50608.0
2018-07-18 10:30:00,23.67,23.68,23.64,23.64,57216.0,23.3553,23.3652,23.3257,23.3257,57216.0
2018-07-18 10:35:00,23.63,23.66,23.59,23.66,72732.0,23.3159,23.3455,23.2764,23.3455,72732.0
2018-07-18 10:40:00,23.68,23.68,23.66,23.68,37640.0,23.3652,23.3652,23.3455,23.3652,37640.0
2018-07-18 10:45:00,23.68,23.68,23.66,23.67,49432.0,23.3652,23.3652,23.3455,23.3553,49432.0
2018-07-18 10:50:00,23.67,23.68,23.65,23.66,34932.0,23.3553,23.3652,23.3356,23.3455,34932.0
2018-07-18 10:55:00,23.69,23.69,23.68,23.68,34500.0,23.3751,23.3751,23.3652,23.3652,34500.0
2018-07-18 11:00:00,23.69,23.7,23.65,23.68,48244.0,23.3751,23.3849,23.3356,23.3652,48244.0
2018-07-18 11:05:00,23.69,23.72,23.69,23.72,65584.0,23.3751,23.4047,23.3751,23.4047,65584.0
2018-07-18 11:10:00,23.72,23.74,23.71,23.73,60884.0,23.4047,23.4244,23.3948,23.4145,60884.0
2018-07-18 11:15:00,23.73,23.79,23.73,23.77,73640.0,23.4145,23.4737,23.4145,23.454,73640.0
2018-07-18 11:20:00,23.76,23.77,23.74,23.74,26000.0,23.4441,23.454,23.4244,23.4244,26000.0
2018-07-18 11:25:00,23.74,23.75,23.72,23.75,40840.0,23.4244,23.4343,23.4047,23.4343,40840.0
2018-07-18 11:30:00,23.74,23.78,23.74,23.78,43636.0,23.4244,23.4639,23.4244,23.4639,43636.0
2018-07-18 11:35:00,23.78,23.78,23.76,23.77,22816.0,23.4639,23.4639,23.4441,23.454,22816.0
2018-07-18 11:40:00,23.75,23.75,23.73,23.74,39000.0,23.4343,23.4343,23.4145,23.4244,39000.0
2018-07-18 11:45:00,23.74,23.76,23.74,23.75,6480.0,23.4244,23.4441,23.4244,23.4343,6480.0
2018-07-18 11:50:00,23.73,23.76,23.73,23.75,4896.0,23.4145,23.4441,23.4145,23.4343,4896.0
2018-07-18 11:55:00,23.75,23.78,23.75,23.78,12000.0,23.4343,23.4639,23.4343,23.4639,12000.0
2018-07-18 12:00:00,23.77,23.77,23.75,23.75,66000.0,23.454,23.454,23.4343,23.4343,66000.0
2018-07-18 12:05:00,23.76,23.79,23.76,23.79,28400.0,23.4441,23.4737,23.4441,23.4737,28400.0
2018-07-18 12:10:00,23.78,23.78,23.74,23.74,30400.0,23.4639,23.4639,23.4244,23.4244,30400.0
2018-07-18 12:15:00,23.74,23.74,23.68,23.7,70840.0,23.4244,23.4244,23.3652,23.3849,70840.0
2018-07-18 12:20:00,23.7,23.73,23.7,23.72,6316.0,23.3849,23.4145,23.3849,23.4047,6316.0
2018-07-18 12:25:00,23.73,23.74,23.72,23.74,26440.0,23.4145,23.4244,23.4047,23.4244,26440.0
2018-07-18 12:30:00,23.74,23.75,23.74,23.75,27356.0,23.4244,23.4343,23.4244,23.4343,27356.0
2018-07-18 12:35:00,23.75,23.75,23.72,23.74,16452.0,23.4343,23.4343,23.4047,23.4244,16452.0
2018-07-18 12:40:00,23.73,23.75,23.73,23.74,25872.0,23.4145,23.4343,23.4145,23.4244,25872.0
2018-07-18 12:45:00,23.74,23.77,23.74,23.77,17544.0,23.4244,23.454,23.4244,23.454,17544.0
2018-07-18 12:50:00,23.77,23.78,23.76,23.78,24400.0,23.454,23.4639,23.4441,23.4639,24400.0
2018-07-18 12:55:00,23.78,23.78,23.75,23.76,30400.0,23.4639,23.4639,23.4343,23.4441,30400.0
2018-07-18 13:00:00,23.74,23.77,23.74,23.76,7200.0,23.4244,23.454,23.4244,23.4441,7200.0
2018-07-18 13:05:00,23.78,23.78,23.77,23.78,20800.0,23.4639,23.4639,23.454,23.4639,20800.0
2018-07-18 13:10:00,23.77,23.77,23.75,23.76,24400.0,23.454,23.454,23.4343,23.4441,24400.0
2018-07-18 13:15:00,23.75,23.77,23.75,23.77,2600.0,23.4343,23.454,23.4343,23.454,2600.0
2018-07-18 13:20:00,23.76,23.79,23.76,23.78,26292.0,23.4441,23.4737,23.4441,23.4639,26292.0
2018-07-18 13:25:00,23.79,23.79,23.78,23.78,34796.0,23.4737,23.4737,23.4639,23.4639,34796.0
2018-07-18 13:30:00,23.77,23.77,23.76,23.77,8864.0,23.454,23.454,23.4441,23.454,8864.0
2018-07-18 13:35:00,23.77,23.77,23.76,23.76,13600.0,23.454,23.454,23.4441,23.4441,13600.0
2018-07-18 13:40:00,23.75,23.75,23.75,23.75,2000.0,23.4343,23.4343,23.4343,23.4343,2000.0
2018-07-18 13:45:00,23.75,23.75,23.74,23.74,26044.0,23.4343,23.4343,23.4244,23.4244,26044.0
2018-07-18 13:50:00,23.74,23.74,23.72,23.73,12240.0,23.4244,23.4244,23.4047,23.4145,12240.0
2018-07-18 13:55:00,23.73,23.78,23.73,23.77,44408.0,23.4145,23.4639,23.4145,23.454,44408.0
2018-07-18 14:00:00,23.76,23.79,23.76,23.79,34000.0,23.4441,23.4737,23.4441,23.4737,34000.0
2018-07-18 14:05:00,23.79,23.81,23.79,23.81,16368.0,23.4737,23.4935,23.4737,23.4935,16368.0
2018-07-18 14:10:00,23.78,23.78,23.78,23.78,19404.0,23.4639,23.4639,23.4639,23.4639,19404.0
2018-07-18 14:15:00,23.78,23.78,23.75,23.76,3080.0,23.4639,23.4639,23.4343,23.4441,3080.0
2018-07-18 14:20:00,23.76,23.78,23.76,23.78,25484.0,23.4441,23.4639,23.4441,23.4639,25484.0
2018-07-18 14:25:00,23.78,23.79,23.78,23.78,69800.0,23.4639,23.4737,23.4639,23.4639,69800.0
2018-07-18 14:30:00,23.78,23.78,23.76,23.78,35620.0,23.4639,23.4639,23.4441,23.4639,35620.0
2018-07-18 14:35:00,23.77,23.77,23.75,23.75,2000.0,23.454,23.454,23.4343,23.4343,2000.0
2018-07-18 14:40:00,23.75,23.75,23.74,23.75,4776.0,23.4343,23.4343,23.4244,23.4343,4776.0
2018-07-18 14:45:00,23.76,23.77,23.76,23.77,1600.0,23.4441,23.454,23.4441,23.454,1600.0
2018-07-18 14:50:00,23.75,23.75,23.73,23.75,33032.0,23.4343,23.4343,23.4145,23.4343,33032.0
2018-07-18 14:55:00,23.75,23.76,23.73,23.74,73380.0,23.4343,23.4441,23.4145,23.4244,73380.0
2018-07-18 15:00:00,23.76,23.77,23.74,23.77,10600.0,23.4441,23.454,23.4244,23.454,10600.0
2018-07-18 15:05:00,23.78,23.78,23.77,23.77,25700.0,23.4639,23.4639,23.454,23.454,25700.0
2018-07-18 15:10:00,23.78,23.79,23.76,23.77,31160.0,23.4639,23.4737,23.4441,23.454,31160.0
2018-07-18 15:15:00,23.77,23.78,23.77,23.78,18800.0,23.454,23.4639,23.454,23.4639,18800.0
2018-07-18 15:20:00,23.78,23.78,23.78,23.78,8000.0,23.4639,23.4639,23.4639,23.4639,8000.0
2018-07-18 15:25:00,23.78,23.78,23.75,23.75,5600.0,23.4639,23.4639,23.4343,23.4343,5600.0
2018-07-18 15:30:00,23.77,23.78,23.76,23.76,8800.0,23.454,23.4639,23.4441,23.4441,8800.0
2018-07-18 15:35:00,23.75,23.76,23.74,23.74,55220.0,23.4343,23.4441,23.4244,23.4244,55220.0
2018-07-18 15:40:00,23.74,23.74,23.74,23.74,8624.0,23.4244,23.4244,23.4244,23.4244,8624.0
2018-07-18 15:45:00,23.75,23.77,23.75,23.75,51032.0,23.4343,23.454,23.4343,23.4343,51032.0
2018-07-18 15:50:00,23.76,23.79,23.75,23.76,101420.0,23.4441,23.4737,23.4343,23.4441,101420.0
2018-07-18 15:55:00,23.77,23.77,23.73,23.74,164564.0,23.454,23.454,23.4145,23.4244,164564.0
2018-07-19 09:30:00,23.58,23.67,23.55,23.67,126204.0,23.2665,23.3553,23.2369,23.3553,126204.0
2018-07-19 09:35:00,23.68,23.71,23.68,23.71,122884.0,23.3652,23.3948,23.3652,23.3948,122884.0
2018-07-19 09:40:00,23.71,23.71,23.65,23.65,68356.0,23.3948,23.3948,23.3356,23.3356,68356.0
2018-07-19 09:45:00,23.66,23.69,23.6,23.6,117876.0,23.3455,23.3751,23.2863,23.2863,117876.0
2018-07-19 09:50:00,23.6,23.61,23.49,23.51,291196.0,23.2863,23.2961,23.1777,23.1975,291196.0
2018-07-19 09:55:00,23.52,23.54,23.46,23.52,126364.0,23.2073,23.2271,23.1481,23.2073,126364.0
2018-07-19 10:00:00,23.52,23.53,23.49,23.5,47224.0,23.2073,23.2172,23.1777,23.1876,47224.0
2018-07-19 10:05:00,23.5,23.53,23.48,23.49,109044.0,23.1876,23.2172,23.1679,23.1777,109044.0
2018-07-19 10:10:00,23.49,23.56,23.48,23.56,112224.0,23.1777,23.2468,23.1679,23.2468,112224.0
2018-07-19 10:15:00,23.54,23.59,23.52,23.59,67960.0,23.2271,23.2764,23.2073,23.2764,67960.0
2018-07-19 10:20:00,23.59,23.59,23.55,23.56,124196.0,23.2764,23.2764,23.2369,23.2468,124196.0
2018-07-19 10:25:00,23.56,23.56,23.53,23.56,43564.0,23.2468,23.2468,23.2172,23.2468,43564.0
2018-07-19 10:30:00,23.54,23.54,23.48,23.49,64816.0,23.2271,23.2271,23.1679,23.1777,64816.0
2018-07-19 10:35:00,23.49,23.52,23.47,23.47,35192.0,23.1777,23.2073,23.158,23.158,35192.0
2018-07-19 10:40:00,23.49,23.53,23.48,23.5,35424.0,23.1777,23.2172,23.1679,23.1876,35424.0
2018-07-19 10:45:00,23.51,23.54,23.5,23.51,26652.0,23.1975,23.2271,23.1876,23.1975,26652.0
2018-07-19 10:50:00,23.49,23.54,23.49,23.54,12400.0,23.1777,23.2271,23.1777,23.2271,12400.0
2018-07-19 10:55:00,23.54,23.59,23.54,23.58,34560.0,23.2271,23.2764,23.2271,23.2665,34560.0
2018-07-19 11:00:00,23.57,23.59,23.57,23.57,34640.0,23.2567,23.2764,23.2567,23.2567,34640.0
2018-07-19 11:05:00,23.6,23.63,23.6,23.61,23828.0,23.2863,23.3159,23.2863,23.2961,23828.0
2018-07-19 11:10:00,23.62,23.62,23.59,23.6,48400.0,23.306,23.306,23.2764,23.2863,48400.0
2018-07-19 11:15:00,23.59,23.62,23.58,23.61,9244.0,23.2764,23.306,23.2665,23.2961,9244.0
2018-07-19 11:20:00,23.61,23.65,23.61,23.65,43400.0,23.2961,23.3356,23.2961,23.3356,43400.0
2018-07-19 11:25:00,23.65,23.66,23.63,23.64,56480.0,23.3356,23.3455,23.3159,23.3257,56480.0
2018-07-19 11:30:00,23.65,23.65,23.61,23.63,32500.0,23.3356,23.3356,23.2961,23.3159,32500.0
2018-07-19 11:35:00,23.64,23.64,23.63,23.63,16000.0,23.3257,23.3257,23.3159,23.3159,16000.0
2018-07-19 11:40:00,23.63,23.66,23.63,23.66,18412.0,23.3159,23.3455,23.3159,23.3455,18412.0
2018-07-19 11:45:00,23.65,23.67,23.65,23.66,35600.0,23.3356,23.3553,23.3356,23.3455,35600.0
2018-07-19 11:50:00,23.68,23.68,23.67,23.67,5800.0,23.3652,23.3652,23.3553,23.3553,5800.0
2018-07-19 11:55:00,23.67,23.67,23.64,23.64,40400.0,23.3553,23.3553,23.3257,23.3257,40400.0
2018-07-19 12:00:00,23.65,23.65,23.6,23.62,78860.0,23.3356,23.3356,23.2863,23.306,78860.0
2018-07-19 12:05:00,23.62,23.62,23.59,23.59,59344.0,23.306,23.306,23.2764,23.2764,59344.0
2018-07-19 12:10:00,23.6,23.6,23.57,23.57,8904.0,23.2863,23.2863,23.2567,23.2567,8904.0
2018-07-19 12:15:00,23.58,23.58,23.57,23.57,73880.0,23.2665,23.2665,23.2567,23.2567,73880.0
2018-07-19 12:20:00,23.57,23.58,23.55,23.55,35400.0,23.2567,23.2665,23.2369,23.2369,35400.0
2018-07-19 12:25:00,23.55,23.56,23.54,23.56,108112.0,23.2369,23.2468,23.2271,23.2468,108112.0
2018-07-19 12:30:00,23.56,23.58,23.56,23.58,4200.0,23.2468,23.2665,23.2468,23.2665,4200.0
2018-07-19 12:35:00,23.57,23.58,23.56,23.56,48560.0,23.2567,23.2665,23.2468,23.2468,48560.0
2018-07-19 12:40:00,23.54,23.54,23.5,23.5,55748.0,23.2271,23.2271,23.1876,23.1876,55748.0
2018-07-19 12:45:00,23.49,23.49,23.45,23.47,45192.0,23.1777,23.1777,23.1383,23.158,45192.0
2018-07-19 12:50:00,23.48,23.5,23.47,23.5,66228.0,23.1679,23.1876,23.158,23.1876,66228.0
2018-07-19 12:55:00,23.5,23.51,23.5,23.51,7680.0,23.1876,23.1975,23.1876,23.1975,7680.0
2018-07-19 13:00:00,23.51,23.57,23.45,23.48,201604.0,23.1975,23.2567,23.1383,23.1679,201604.0
2018-07-19 13:05:00,23.47,23.55,23.47,23.55,41384.0,23.158,23.2369,23.158,23.2369,41384.0
2018-07-19 13:10:00,23.53,23.55,23.5,23.5,80060.0,23.2172,23.2369,23.1876,23.1876,80060.0
2018-07-19 13:15:00,23.52,23.56,23.52,23.55,10940.0,23.2073,23.2468,23.2073,23.2369,10940.0
2018-07-19 13:20:00,23.55,23.61,23.55,23.6,61192.0,23.2369,23.2961,23.2369,23.2863,61192.0
2018-07-19 13:25:00,23.6,23.6,23.58,23.59,29036.0,23.2863,23.2863,23.2665,23.2764,29036.0
2018-07-19 13:30:00,23.58,23.6,23.57,23.6,34200.0,23.2665,23.2863,23.2567,23.2863,34200.0
2018-07-19 13:35:00,23.61,23.65,23.61,23.63,62160.0,23.2961,23.3356,23.2961,23.3159,62160.0
2018-07-19 13:40:00,23.63,23.63,23.63,23.63,26420.0,23.3159,23.3159,23.3159,23.3159,26420.0
2018-07-19 13:45:00,23.63,23.63,23.61,23.61,2020.0,23.3159,23.3159,23.2961,23.2961,2020.0
2018-07-19 13:50:00,23.59,23.62,23.59,23.62,42712.0,23.2764,23.306,23.2764,23.306,42712.0
2018-07-19 13:55:00,23.63,23.63,23.61,23.61,6600.0,23.3159,23.3159,23.2961,23.2961,6600.0
2018-07-19 14:00:00,23.63,23.65,23.63,23.65,78600.0,23.3159,23.3356,23.3159,23.3356,78600.0
2018-07-19 14:05:00,23.65,23.65,23.62,23.63,90800.0,23.3356,23.3356,23.306,23.3159,90800.0
2018-07-19 14:10:00,23.63,23.63,23.58,23.61,112836.0,23.3159,23.3159,23.2665,23.2961,112836.0
2018-07-19 14:15:00,23.6,23.61,23.58,23.61,50156.0,23.2863,23.2961,23.2665,23.2961,50156.0
2018-07-19 14:20:00,23.61,23.61,23.58,23.59,62100.0,23.2961,23.2961,23.2665,23.2764,62100.0
2018-07-19 14:25:00,23.58,23.58,23.56,23.57,37280.0,23.2665,23.2665,23.2468,23.2567,37280.0
2018-07-19 14:30:00,23.58,23.58,23.55,23.57,44400.0,23.2665,23.2665,23.2369,23.2567,44400.0
2018-07-19 14:35:00,23.58,23.58,23.54,23.54,40400.0,23.2665,23.2665,23.2271,23.2271,40400.0
2018-07-19 14:40:00,23.54,23.57,23.54,23.55,122428.0,23.2271,23.2567,23.2271,23.2369,122428.0
2018-07-19 14:45:00,23.55,23.56,23.52,23.54,48996.0,23.2369,23.2468,23.2073,23.2271,48996.0
2018-07-19 14:50:00,23.52,23.53,23.5,23.52,15000.0,23.2073,23.2172,23.1876,23.2073,15000.0
2018-07-19 14:55:00,23.51,23.55,23.5,23.54,43616.0,23.1975,23.2369,23.1876,23.2271,43616.0
2018-07-19 15:00:00,23.55,23.56,23.54,23.55,49816.0,23.2369,23.2468,23.2271,23.2369,49816.0
2018-07-19 15:05:00,23.55,23.56,23.52,23.52,31172.0,23.2369,23.2468,23.2073,23.2073,31172.0
2018-07-19 15:10:00,23.52,23.52,23.45,23.45,18616.0,23.2073,23.2073,23.1383,23.1383,18616.0
2018-07-19 15:15:00,23.45,23.47,23.44,23.45,42932.0,23.1383,23.158,23.1284,23.1383,42932.0
2018-07-19 15:20:00,23.46,23.5,23.46,23.5,35100.0,23.1481,23.1876,23.1481,23.1876,35100.0
2018-07-19 15:25:00,23.49,23.49,23.46,23.49,9600.0,23.1777,23.1777,23.1481,23.1777,9600.0
2018-07-19 15:30:00,23.5,23.54,23.47,23.52,51284.0,23.1876,23.2271,23.158,23.2073,51284.0
2018-07-19 15:35:00,23.53,23.54,23.51,23.53,66908.0,23.2172,23.2271,23.1975,23.2172,66908.0
2018-07-19 15:40:00,23.52,23.54,23.51,23.53,12000.0,23.2073,23.2271,23.1975,23.2172,12000.0
2018-07-19 15:45:00,23.53,23.54,23.48,23.48,35480.0,23.2172,23.2271,23.1679,23.1679,35480.0
2018-07-19 15:50:00,23.49,23.5,23.44,23.47,96076.0,23.1777,23.1876,23.1284,23.158,96076.0
2018-07-19 15:55:00,23.47,23.5,23.46,23.5,207724.0,23.158,23.1876,23.1481,23.1876,207724.0
2018-07-20 09:30:00,23.65,23.68,23.59,23.59,309456.0,23.3356,23.3652,23.2764,23.2764,309456.0
2018-07-20 09:35:00,23.6,23.61,23.57,23.57,117280.0,23.2863,23.2961,23.2567,23.2567,117280.0
2018-07-20 09:40:00,23.61,23.65,23.6,23.61,158936.0,23.2961,23.3356,23.2863,23.2961,158936.0
2018-07-20 09:45:00,23.63,23.65,23.6,23.61,102156.0,23.3159,23.3356,23.2863,23.2961,102156.0
2018-07-20 09:50:00,23.64,23.65,23.61,23.65,146276.0,23.3257,23.3356,23.2961,23.3356,146276.0
2018-07-20 09:55:00,23.66,23.66,23.62,23.64,66800.0,23.3455,23.3455,23.306,23.3257,66800.0
2018-07-20 10:00:00,23.65,23.68,23.62,23.62,106048.0,23.3356,23.3652,23.306,23.306,106048.0
2018-07-20 10:05:00,23.63,23.63,23.61,23.61,67040.0,23.3159,23.3159,23.2961,23.2961,67040.0
2018-07-20 10:10:00,23.6,23.63,23.6,23.63,22260.0,23.2863,23.3159,23.2863,23.3159,22260.0
2018-07-20 10:15:00,23.61,23.64,23.6,23.61,89372.0,23.2961,23.3257,23.2863,23.2961,89372.0
2018-07-20 10:20:00,23.59,23.65,23.59,23.64,67220.0,23.2764,23.3356,23.2764,23.3257,67220.0
2018-07-20 10:25:00,23.64,23.68,23.64,23.68,87568.0,23.3257,23.3652,23.3257,23.3652,87568.0
2018-07-20 10:30:00,23.68,23.71,23.65,23.69,149176.0,23.3652,23.3948,23.3356,23.3751,149176.0
2018-07-20 10:35:00,23.69,23.72,23.69,23.71,59284.0,23.3751,23.4047,23.3751,23.3948,59284.0
2018-07-20 10:40:00,23.7,23.75,23.7,23.75,36504.0,23.3849,23.4343,23.3849,23.4343,36504.0
2018-07-20 10:45:00,23.75,23.78,23.75,23.76,99476.0,23.4343,23.4639,23.4343,23.4441,99476.0
2018-07-20 10:50:00,23.76,23.76,23.72,23.72,84472.0,23.4441,23.4441,23.4047,23.4047,84472.0
2018-07-20 10:55:00,23.72,23.73,23.72,23.73,26000.0,23.4047,23.4145,23.4047,23.4145,26000.0
2018-07-20 11:00:00,23.74,23.75,23.7,23.7,50164.0,23.4244,23.4343,23.3849,23.3849,50164.0
2018-07-20 11:05:00,23.7,23.71,23.69,23.7,54440.0,23.3849,23.3948,23.3751,23.3849,54440.0
2018-07-20 11:10:00,23.7,23.72,23.7,23.72,12800.0,23.3849,23.4047,23.3849,23.4047,12800.0
2018-07-20 11:15:00,23.72,23.72,23.71,23.72,45884.0,23.4047,23.4047,23.3948,23.4047,45884.0
2018-07-20 11:20:00,23.71,23.76,23.71,23.76,50356.0,23.3948,23.4441,23.3948,23.4441,50356.0
2018-07-20 11:25:00,23.76,23.77,23.74,23.77,22704.0,23.4441,23.454,23.4244,23.454,22704.0
2018-07-20 11:30:00,23.77,23.77,23.74,23.74,10356.0,23.454,23.454,23.4244,23.4244,10356.0
2018-07-20 11:35:00,23.74,23.75,23.72,23.72,16988.0,23.4244,23.4343,23.4047,23.4047,16988.0
2018-07-20 11:40:00,23.71,23.72,23.71,23.71,27216.0,23.3948,23.4047,23.3948,23.3948,27216.0
2018-07-20 11:45:00,23.71,23.71,23.66,23.67,24524.0,23.3948,23.3948,23.3455,23.3553,24524.0
2018-07-20 11:50:00,23.67,23.67,23.65,23.66,8976.0,23.3553,23.3553,23.3356,23.3455,8976.0
2018-07-20 11:55:00,23.65,23.66,23.65,23.66,31952.0,23.3356,23.3455,23.3356,23.3455,31952.0
2018-07-20 12:00:00,23.64,23.65,23.64,23.64,18600.0,23.3257,23.3356,23.3257,23.3257,18600.0
2018-07-20 12:05:00,23.64,23.64,23.58,23.61,116124.0,23.3257,23.3257,23.2665,23.2961,116124.0
2018-07-20 12:10:00,23.61,23.61,23.54,23.56,76744.0,23.2961,23.2961,23.2271,23.2468,76744.0
2018-07-20 12:15:00,23.57,23.58,23.56,23.58,30880.0,23.2567,23.2665,23.2468,23.2665,30880.0
2018-07-20 12:20:00,23.59,23.59,23.57,23.57,35288.0,23.2764,23.2764,23.2567,23.2567,35288.0
2018-07-20 12:25:00,23.56,23.57,23.56,23.56,56256.0,23.2468,23.2567,23.2468,23.2468,56256.0
2018-07-20 12:30:00,23.56,23.56,23.53,23.56,33312.0,23.2468,23.2468,23.2172,23.2468,33312.0
2018-07-20 12:35:00,23.55,23.58,23.54,23.58,8400.0,23.2369,23.2665,23.2271,23.2665,8400.0
2018-07-20 12:40:00,23.57,23.58,23.57,23.57,9344.0,23.2567,23.2665,23.2567,23.2567,9344.0
2018-07-20 12:45:00,23.57,23.59,23.57,23.57,108644.0,23.2567,23.2764,23.2567,23.2567,108644.0
2018-07-20 12:50:00,23.57,23.61,23.57,23.6,65328.0,23.2567,23.2961,23.2567,23.2863,65328.0
2018-07-20 12:55:00,23.6,23.61,23.59,23.6,14784.0,23.2863,23.2961,23.2764,23.2863,14784.0
2018-07-20 13:00:00,23.59,23.61,23.59,23.6,27040.0,23.2764,23.2961,23.2764,23.2863,27040.0
2018-07-20 13:05:00,23.6,23.6,23.59,23.59,7800.0,23.2863,23.2863,23.2764,23.2764,7800.0
2018-07-20 13:10:00,23.59,23.62,23.59,23.62,70900.0,23.2764,23.306,23.2764,23.306,70900.0
2018-07-20 13:15:00,23.61,23.61,23.59,23.59,7992.0,23.2961,23.2961,23.2764,23.2764,7992.0
2018-07-20 13:20:00,23.58,23.59,23.54,23.54,44132.0,23.2665,23.2764,23.2271,23.2271,44132.0
2018-07-20 13:25:00,23.54,23.54,23.52,23.54,86400.0,23.2271,23.2271,23.2073,23.2271,86400.0
2018-07-20 13:30:00,23.53,23.55,23.52,23.55,38572.0,23.2172,23.2369,23.2073,23.2369,38572.0
2018-07-20 13:35:00,23.56,23.59,23.55,23.57,49812.0,23.2468,23.2764,23.2369,23.2567,49812.0
2018-07-20 13:40:00,23.56,23.58,23.56,23.57,5876.0,23.2468,23.2665,23.2468,23.2567,5876.0
2018-07-20 13:45:00,23.58,23.59,23.57,23.58,71068.0,23.2665,23.2764,23.2567,23.2665,71068.0
2018-07-20 13:50:00,23.59,23.59,23.59,23.59,14800.0,23.2764,23.2764,23.2764,23.2764,14800.0
2018-07-20 13:55:00,23.59,23.59,23.58,23.58,2800.0,23.2764,23.2764,23.2665,23.2665,2800.0
2018-07-20 14:00:00,23.59,23.6,23.59,23.6,7964.0,23.2764,23.2863,23.2764,23.2863,7964.0
2018-07-20 14:05:00,23.59,23.6,23.58,23.58,20120.0,23.2764,23.2863,23.2665,23.2665,20120.0
2018-07-20 14:10:00,23.59,23.59,23.57,23.58,11120.0,23.2764,23.2764,23.2567,23.2665,11120.0
2018-07-20 14:15:00,23.56,23.57,23.56,23.56,3216.0,23.2468,23.2567,23.2468,23.2468,3216.0
2018-07-20 14:20:00,23.55,23.56,23.55,23.55,7600.0,23.2369,23.2468,23.2369,23.2369,7600.0
2018-07-20 14:25:00,23.55,23.55,23.54,23.54,17200.0,23.2369,23.2369,23.2271,23.2271,17200.0
2018-07-20 14:30:00,23.55,23.55,23.47,23.47,84044.0,23.2369,23.2369,23.158,23.158,84044.0
2018-07-20 14:35:00,23.47,23.48,23.43,23.45,220752.0,23.158,23.1679,23.1185,23.1383,220752.0
2018-07-20 14:40:00,23.45,23.49,23.45,23.49,40480.0,23.1383,23.1777,23.1383,23.1777,40480.0
2018-07-20 14:45:00,23.5,23.53,23.49,23.52,51704.0,23.1876,23.2172,23.1777,23.2073,51704.0
2018-07-20 14:50:00,23.52,23.52,23.51,23.51,71560.0,23.2073,23.2073,23.1975,23.1975,71560.0
2018-07-20 14:55:00,23.5,23.5,23.49,23.5,7236.0,23.1876,23.1876,23.1777,23.1876,7236.0
2018-07-20 15:00:00,23.5,23.51,23.49,23.49,23200.0,23.1876,23.1975,23.1777,23.1777,23200.0
2018-07-20 15:05:00,23.5,23.51,23.5,23.51,6408.0,23.1876,23.1975,23.1876,23.1975,6408.0
2018-07-20 15:10:00,23.5,23.5,23.48,23.5,6900.0,23.1876,23.1876,23.1679,23.1876,6900.0
2018-07-20 15:15:00,23.49,23.49,23.46,23.49,19216.0,23.1777,23.1777,23.1481,23.1777,19216.0
2018-07-20 15:20:00,23.48,23.48,23.45,23.45,13600.0,23.1679,23.1679,23.1383,23.1383,13600.0
2018-07-20 15:25:00,23.44,23.46,23.44,23.46,27608.0,23.1284,23.1481,23.1284,23.1481,27608.0
2018-07-20 15:30:00,23.46,23.47,23.46,23.47,47628.0,23.1481,23.158,23.1481,23.158,47628.0
2018-07-20 15:35:00,23.47,23.47,23.46,23.46,17188.0,23.158,23.158,23.1481,23.1481,17188.0
2018-07-20 15:40:00,23.45,23.49,23.45,23.48,20720.0,23.1383,23.1777,23.1383,23.1679,20720.0
2018-07-20 15:45:00,23.49,23.49,23.44,23.44,35336.0,23.1777,23.1777,23.1284,23.1284,35336.0
2018-07-20 15:50:00,23.44,23.48,23.43,23.45,129364.0,23.1284,23.1679,23.1185,23.1383,129364.0
2018-07-20 15:55:00,23.46,23.48,23.46,23.48,184064.0,23.1481,23.1679,23.1481,23.1679,184064.0
2018-07-23 09:30:00,23.33,23.41,23.33,23.39,184936.0,23.0199,23.0988,23.0199,23.0791,184936.0
2018-07-23 09:35:00,23.36,23.36,23.2,23.22,207308.0,23.0495,23.0495,22.8916,22.9113,207308.0
2018-07-23 09:40:00,23.21,23.26,23.17,23.25,104804.0,22.9015,22.9508,22.862,22.9409,104804.0
2018-07-23 09:45:00,23.26,23.27,23.18,23.18,74700.0,22.9508,22.9607,22.8719,22.8719,74700.0
2018-07-23 09:50:00,23.18,23.23,23.17,23.18,148708.0,22.8719,22.9212,22.862,22.8719,148708.0
2018-07-23 09:55:00,23.21,23.28,23.15,23.28,156960.0,22.9015,22.9705,22.8423,22.9705,156960.0
2018-07-23 10:00:00,23.3,23.36,23.29,23.35,92088.0,22.9903,23.0495,22.9804,23.0396,92088.0
2018-07-23 10:05:00,23.35,23.36,23.33,23.35,85696.0,23.0396,23.0495,23.0199,23.0396,85696.0
2018-07-23 10:10:00,23.36,23.37,23.33,23.36,84760.0,23.0495,23.0593,23.0199,23.0495,84760.0
2018-07-23 10:15:00,23.37,23.37,23.31,23.32,65120.0,23.0593,23.0593,23.0001,23.01,65120.0
2018-07-23 10:20:00,23.32,23.35,23.3,23.34,25220.0,23.01,23.0396,22.9903,23.0297,25220.0
2018-07-23 10:25:00,23.36,23.36,23.32,23.32,16420.0,23.0495,23.0495,23.01,23.01,16420.0
2018-07-23 10:30:00,23.32,23.32,23.28,23.32,25600.0,23.01,23.01,22.9705,23.01,25600.0
2018-07-23 10:35:00,23.32,23.42,23.32,23.42,50904.0,23.01,23.1087,23.01,23.1087,50904.0
2018-07-23 10:40:00,23.42,23.46,23.41,23.42,76472.0,23.1087,23.1481,23.0988,23.1087,76472.0
2018-07-23 10:45:00,23.44,23.44,23.4,23.41,26340.0,23.1284,23.1284,23.0889,23.0988,26340.0
2018-07-23 10:50:00,23.42,23.46,23.42,23.43,39600.0,23.1087,23.1481,23.1087,23.1185,39600.0
2018-07-23 10:55:00,23.43,23.43,23.41,23.42,35572.0,23.1185,23.1185,23.0988,23.1087,35572.0
2018-07-23 11:00:00,23.45,23.45,23.41,23.41,47600.0,23.1383,23.1383,23.0988,23.0988,47600.0
2018-07-23 11:05:00,23.41,23.41,23.38,23.38,38104.0,23.0988,23.0988,23.0692,23.0692,38104.0
2018-07-23 11:10:00,23.38,23.41,23.37,23.39,24292.0,23.0692,23.0988,23.0593,23.0791,24292.0
2018-07-23 11:15:00,23.38,23.39,23.37,23.38,19744.0,23.0692,23.0791,23.0593,23.0692,19744.0
2018-07-23 11:20:00,23.38,23.41,23.37,23.41,15416.0,23.0692,23.0988,23.0593,23.0988,15416.0
2018-07-23 11:25:00,23.42,23.44,23.4,23.44,10400.0,23.1087,23.1284,23.0889,23.1284,10400.0
2018-07-23 11:30:00,23.43,23.47,23.43,23.46,11736.0,23.1185,23.158,23.1185,23.1481,11736.0
2018-07-23 11:35:00,23.46,23.51,23.46,23.49,191220.0,23.1481,23.1975,23.1481,23.1777,191220.0
2018-07-23 11:40:00,23.5,23.52,23.48,23.48,42400.0,23.1876,23.2073,23.1679,23.1679,42400.0
2018-07-23 11:45:00,23.51,23.51,23.5,23.5,5040.0,23.1975,23.1975,23.1876,23.1876,5040.0
2018-07-23 11:50:00,23.49,23.52,23.49,23.51,25024.0,23.1777,23.2073,23.1777,23.1975,25024.0
2018-07-23 11:55:00,23.51,23.53,23.51,23.52,50760.0,23.1975,23.2172,23.1975,23.2073,50760.0
2018-07-23 12:00:00,23.51,23.52,23.5,23.5,30400.0,23.1975,23.2073,23.1876,23.1876,30400.0
2018-07-23 12:05:00,23.5,23.5,23.48,23.48,8800.0,23.1876,23.1876,23.1679,23.1679,8800.0
2018-07-23 12:10:00,23.49,23.52,23.49,23.51,31600.0,23.1777,23.2073,23.1777,23.1975,31600.0
2018-07-23 12:15:00,23.51,23.54,23.51,23.53,15300.0,23.1975,23.2271,23.1975,23.2172,15300.0
2018-07-23 12:20:00,23.54,23.56,23.54,23.56,95740.0,23.2271,23.2468,23.2271,23.2468,95740.0
2018-07-23 12:25:00,23.56,23.58,23.55,23.55,30508.0,23.2468,23.2665,23.2369,23.2369,30508.0
2018-07-23 12:30:00,23.55,23.56,23.54,23.56,21232.0,23.2369,23.2468,23.2271,23.2468,21232.0
2018-07-23 12:35:00,23.57,23.57,23.55,23.55,28800.0,23.2567,23.2567,23.2369,23.2369,28800.0
2018-07-23 12:40:00,23.56,23.57,23.56,23.57,8000.0,23.2468,23.2567,23.2468,23.2567,8000.0
2018-07-23 12:45:00,23.56,23.56,23.55,23.55,6400.0,23.2468,23.2468,23.2369,23.2369,6400.0
2018-07-23 12:50:00,23.55,23.55,23.54,23.55,4000.0,23.2369,23.2369,23.2271,23.2369,4000.0
2018-07-23 12:55:00,23.55,23.55,23.54,23.54,3184.0,23.2369,23.2369,23.2271,23.2271,3184.0
2018-07-23 13:00:00,23.54,23.56,23.54,23.54,59252.0,23.2271,23.2468,23.2271,23.2271,59252.0
2018-07-23 13:05:00,23.54,23.55,23.54,23.55,29200.0,23.2271,23.2369,23.2271,23.2369,29200.0
2018-07-23 13:10:00,23.54,23.55,23.53,23.53,8844.0,23.2271,23.2369,23.2172,23.2172,8844.0
2018-07-23 13:15:00,23.53,23.54,23.52,23.52,48472.0,23.2172,23.2271,23.2073,23.2073,48472.0
2018-07-23 13:20:00,23.51,23.51,23.49,23.49,19440.0,23.1975,23.1975,23.1777,23.1777,19440.0
2018-07-23 13:25:00,23.49,23.5,23.49,23.5,24000.0,23.1777,23.1876,23.1777,23.1876,24000.0
2018-07-23 13:30:00,23.51,23.53,23.51,23.53,20272.0,23.1975,23.2172,23.1975,23.2172,20272.0
2018-07-23 13:35:00,23.53,23.53,23.52,23.53,101376.0,23.2172,23.2172,23.2073,23.2172,101376.0
2018-07-23 13:40:00,23.53,23.54,23.52,23.54,8400.0,23.2172,23.2271,23.2073,23.2271,8400.0
2018-07-23 13:45:00,23.54,23.55,23.53,23.55,16428.0,23.2271,23.2369,23.2172,23.2369,16428.0
2018-07-23 13:50:00,23.55,23.59,23.55,23.59,75840.0,23.2369,23.2764,23.2369,23.2764,75840.0
2018-07-23 13:55:00,23.59,23.59,23.56,23.56,19900.0,23.2764,23.2764,23.2468,23.2468,19900.0
2018-07-23 14:00:00,23.56,23.58,23.55,23.57,21884.0,23.2468,23.2665,23.2369,23.2567,21884.0
2018-07-23 14:05:00,23.57,23.58,23.56,23.58,16000.0,23.2567,23.2665,23.2468,23.2665,16000.0
2018-07-23 14:10:00,23.59,23.59,23.56,23.57,12520.0,23.2764,23.2764,23.2468,23.2567,12520.0
2018-07-23 14:15:00,23.58,23.59,23.57,23.58,14800.0,23.2665,23.2764,23.2567,23.2665,14800.0
2018-07-23 14:20:00,23.57,23.57,23.56,23.57,8000.0,23.2567,23.2567,23.2468,23.2567,8000.0
2018-07-23 14:25:00,23.58,23.58,23.58,23.58,1900.0,23.2665,23.2665,23.2665,23.2665,1900.0
2018-07-23 14:30:00,23.58,23.59,23.57,23.58,6104.0,23.2665,23.2764,23.2567,23.2665,6104.0
2018-07-23 14:35:00,23.59,23.59,23.58,23.58,8528.0,23.2764,23.2764,23.2665,23.2665,8528.0
2018-07-23 14:40:00,23.58,23.58,23.57,23.58,4800.0,23.2665,23.2665,23.2567,23.2665,4800.0
2018-07-23 14:45:00,23.59,23.61,23.59,23.61,17696.0,23.2764,23.2961,23.2764,23.2961,17696.0
2018-07-23 14:50:00,23.61,23.62,23.61,23.62,13200.0,23.2961,23.306,23.2961,23.306,13200.0
2018-07-23 14:55:00,23.61,23.61,23.6,23.6,13200.0,23.2961,23.2961,23.2863,23.2863,13200.0
2018-07-23 15:00:00,23.6,23.61,23.6,23.61,17044.0,23.2863,23.2961,23.2863,23.2961,17044.0
2018-07-23 15:05:00,23.61,23.61,23.59,23.59,17216.0,23.2961,23.2961,23.2764,23.2764,17216.0
2018-07-23 15:10:00,23.59,23.61,23.59,23.61,12808.0,23.2764,23.2961,23.2764,23.2961,12808.0
2018-07-23 15:15:00,23.61,23.61,23.6,23.61,7600.0,23.2961,23.2961,23.2863,23.2961,7600.0
2018-07-23 15:20:00,23.6,23.62,23.6,23.61,12800.0,23.2863,23.306,23.2863,23.2961,12800.0
2018-07-23 15:25:00,23.61,23.61,23.6,23.61,33800.0,23.2961,23.2961,23.2863,23.2961,33800.0
2018-07-23 15:30:00,23.61,23.61,23.58,23.58,13888.0,23.2961,23.2961,23.2665,23.2665,13888.0
2018-07-23 15:35:00,23.58,23.59,23.58,23.59,29948.0,23.2665,23.2764,23.2665,23.2764,29948.0
2018-07-23 15:40:00,23.58,23.6,23.58,23.59,21860.0,23.2665,23.2863,23.2665,23.2764,21860.0
2018-07-23 15:45:00,23.6,23.62,23.6,23.61,35140.0,23.2863,23.306,23.2863,23.2961,35140.0
2018-07-23 15:50:00,23.61,23.64,23.6,23.6,90464.0,23.2961,23.3257,23.2863,23.2863,90464.0
2018-07-23 15:55:00,23.6,23.61,23.59,23.61,121748.0,23.2863,23.2961,23.2764,23.2961,121748.0
2018-07-24 09:30:00,24.11,24.14,24.11,24.11,204252.0,23.7895,23.8191,23.7895,23.7895,204252.0
2018-07-24 09:35:00,24.12,24.25,24.12,24.25,177744.0,23.7994,23.9276,23.7994,23.9276,177744.0
2018-07-24 09:40:00,24.26,24.26,24.18,24.2,98800.0,23.9375,23.9375,23.8586,23.8783,98800.0
2018-07-24 09:45:00,24.2,24.21,24.17,24.18,135388.0,23.8783,23.8882,23.8487,23.8586,135388.0
2018-07-24 09:50:00,24.19,24.21,24.15,24.15,146920.0,23.8684,23.8882,23.829,23.829,146920.0
2018-07-24 09:55:00,24.15,24.16,24.1,24.14,151868.0,23.829,23.8388,23.7796,23.8191,151868.0
2018-07-24 10:00:00,24.15,24.18,24.13,24.16,138420.0,23.829,23.8586,23.8092,23.8388,138420.0
2018-07-24 10:05:00,24.16,24.21,24.16,24.19,47832.0,23.8388,23.8882,23.8388,23.8684,47832.0
2018-07-24 10:10:00,24.18,24.2,24.17,24.19,49836.0,23.8586,23.8783,23.8487,23.8684,49836.0
2018-07-24 10:15:00,24.21,24.25,24.21,24.24,41200.0,23.8882,23.9276,23.8882,23.9178,41200.0
2018-07-24 10:20:00,24.25,24.28,24.23,24.24,196984.0,23.9276,23.9572,23.9079,23.9178,196984.0
2018-07-24 10:25:00,24.25,24.25,24.21,24.21,65492.0,23.9276,23.9276,23.8882,23.8882,65492.0
2018-07-24 10:30:00,24.23,24.25,24.23,24.23,44868.0,23.9079,23.9276,23.9079,23.9079,44868.0
2018-07-24 10:35:00,24.23,24.23,24.21,24.23,76400.0,23.9079,23.9079,23.8882,23.9079,76400.0
2018-07-24 10:40:00,24.21,24.21,24.15,24.17,126468.0,23.8882,23.8882,23.829,23.8487,126468.0
2018-07-24 10:45:00,24.17,24.17,24.13,24.14,107100.0,23.8487,23.8487,23.8092,23.8191,107100.0
2018-07-24 10:50:00,24.15,24.18,24.14,24.16,83440.0,23.829,23.8586,23.8191,23.8388,83440.0
2018-07-24 10:55:00,24.14,24.17,24.12,24.13,35608.0,23.8191,23.8487,23.7994,23.8092,35608.0
2018-07-24 11:00:00,24.12,24.14,24.01,24.03,180092.0,23.7994,23.8191,23.6908,23.7106,180092.0
2018-07-24 11:05:00,24.02,24.02,23.93,23.98,160436.0,23.7007,23.7007,23.6119,23.6612,160436.0
2018-07-24 11:10:00,23.96,24.0,23.92,23.99,92520.0,23.6415,23.681,23.602,23.6711,92520.0
2018-07-24 11:15:00,24.0,24.0,23.96,23.98,34120.0,23.681,23.681,23.6415,23.6612,34120.0
2018-07-24 11:20:00,23.99,24.01,23.96,24.01,46680.0,23.6711,23.6908,23.6415,23.6908,46680.0
2018-07-24 11:25:00,24.01,24.02,24.0,24.01,33220.0,23.6908,23.7007,23.681,23.6908,33220.0
2018-07-24 11:30:00,24.02,24.02,23.94,23.98,83692.0,23.7007,23.7007,23.6217,23.6612,83692.0
2018-07-24 11:35:00,23.97,23.97,23.93,23.97,14400.0,23.6513,23.6513,23.6119,23.6513,14400.0
2018-07-24 11:40:00,23.97,23.98,23.94,23.98,10244.0,23.6513,23.6612,23.6217,23.6612,10244.0
2018-07-24 11:45:00,23.98,23.98,23.86,23.89,119600.0,23.6612,23.6612,23.5428,23.5724,119600.0
2018-07-24 11:50:00,23.89,23.9,23.85,23.89,26800.0,23.5724,23.5823,23.5329,23.5724,26800.0
2018-07-24 11:55:00,23.9,23.94,23.89,23.93,66104.0,23.5823,23.6217,23.5724,23.6119,66104.0
2018-07-24 12:00:00,23.93,23.97,23.92,23.97,28896.0,23.6119,23.6513,23.602,23.6513,28896.0
2018-07-24 12:05:00,23.97,23.97,23.95,23.95,23200.0,23.6513,23.6513,23.6316,23.6316,23200.0
2018-07-24 12:10:00,23.95,23.97,23.93,23.96,51380.0,23.6316,23.6513,23.6119,23.6415,51380.0
2018-07-24 12:15:00,23.97,23.97,23.92,23.93,38456.0,23.6513,23.6513,23.602,23.6119,38456.0
2018-07-24 12:20:00,23.94,23.95,23.93,23.95,28208.0,23.6217,23.6316,23.6119,23.6316,28208.0
2018-07-24 12:25:00,23.92,23.93,23.89,23.92,68756.0,23.602,23.6119,23.5724,23.602,68756.0
2018-07-24 12:30:00,23.93,23.94,23.92,23.93,23548.0,23.6119,23.6217,23.602,23.6119,23548.0
2018-07-24 12:35:00,23.93,23.94,23.91,23.94,11936.0,23.6119,23.6217,23.5921,23.6217,11936.0
2018-07-24 12:40:00,23.92,23.92,23.8,23.81,98644.0,23.602,23.602,23.4836,23.4935,98644.0
2018-07-24 12:45:00,23.81,23.81,23.78,23.8,75732.0,23.4935,23.4935,23.4639,23.4836,75732.0
2018-07-24 12:50:00,23.79,23.79,23.75,23.76,62580.0,23.4737,23.4737,23.4343,23.4441,62580.0
2018-07-24 12:55:00,23.78,23.78,23.73,23.77,30744.0,23.4639,23.4639,23.4145,23.454,30744.0
2018-07-24 13:00:00,23.76,23.76,23.74,23.75,26800.0,23.4441,23.4441,23.4244,23.4343,26800.0
2018-07-24 13:05:00,23.74,23.82,23.74,23.81,74284.0,23.4244,23.5033,23.4244,23.4935,74284.0
2018-07-24 13:10:00,23.81,23.82,23.78,23.79,10000.0,23.4935,23.5033,23.4639,23.4737,10000.0
2018-07-24 13:15:00,23.79,23.79,23.73,23.73,133408.0,23.4737,23.4737,23.4145,23.4145,133408.0
2018-07-24 13:20:00,23.73,23.73,23.69,23.72,36712.0,23.4145,23.4145,23.3751,23.4047,36712.0
2018-07-24 13:25:00,23.72,23.72,23.69,23.7,33200.0,23.4047,23.4047,23.3751,23.3849,33200.0
2018-07-24 13:30:00,23.71,23.71,23.64,23.67,69772.0,23.3948,23.3948,23.3257,23.3553,69772.0
2018-07-24 13:35:00,23.68,23.68,23.63,23.63,36320.0,23.3652,23.3652,23.3159,23.3159,36320.0
2018-07-24 13:40:00,23.64,23.67,23.64,23.67,22000.0,23.3257,23.3553,23.3257,23.3553,22000.0
2018-07-24 13:45:00,23.64,23.75,23.64,23.75,76404.0,23.3257,23.4343,23.3257,23.4343,76404.0
2018-07-24 13:50:00,23.75,23.75,23.72,23.73,44276.0,23.4343,23.4343,23.4047,23.4145,44276.0
2018-07-24 13:55:00,23.73,23.77,23.72,23.75,69600.0,23.4145,23.454,23.4047,23.4343,69600.0
2018-07-24 14:00:00,23.74,23.75,23.69,23.69,52356.0,23.4244,23.4343,23.3751,23.3751,52356.0
2018-07-24 14:05:00,23.68,23.68,23.64,23.67,45024.0,23.3652,23.3652,23.3257,23.3553,45024.0
2018-07-24 14:10:00,23.68,23.7,23.68,23.69,38100.0,23.3652,23.3849,23.3652,23.3751,38100.0
2018-07-24 14:15:00,23.7,23.73,23.68,23.72,59572.0,23.3849,23.4145,23.3652,23.4047,59572.0
2018-07-24 14:20:00,23.72,23.74,23.7,23.73,32872.0,23.4047,23.4244,23.3849,23.4145,32872.0
2018-07-24 14:25:00,23.73,23.73,23.71,23.73,116440.0,23.4145,23.4145,23.3948,23.4145,116440.0
2018-07-24 14:30:00,23.71,23.79,23.69,23.77,39880.0,23.3948,23.4737,23.3751,23.454,39880.0
2018-07-24 14:35:00,23.77,23.77,23.7,23.7,22064.0,23.454,23.454,23.3849,23.3849,22064.0
2018-07-24 14:40:00,23.72,23.76,23.72,23.74,40400.0,23.4047,23.4441,23.4047,23.4244,40400.0
2018-07-24 14:45:00,23.74,23.8,23.74,23.77,124516.0,23.4244,23.4836,23.4244,23.454,124516.0
2018-07-24 14:50:00,23.78,23.78,23.73,23.74,34896.0,23.4639,23.4639,23.4145,23.4244,34896.0
2018-07-24 14:55:00,23.73,23.79,23.73,23.78,40024.0,23.4145,23.4737,23.4145,23.4639,40024.0
2018-07-24 15:00:00,23.78,23.79,23.76,23.78,51860.0,23.4639,23.4737,23.4441,23.4639,51860.0
2018-07-24 15:05:00,23.78,23.8,23.78,23.79,17560.0,23.4639,23.4836,23.4639,23.4737,17560.0
2018-07-24 15:10:00,23.79,23.8,23.77,23.79,30000.0,23.4737,23.4836,23.454,23.4737,30000.0
2018-07-24 15:15:00,23.79,23.81,23.77,23.81,28592.0,23.4737,23.4935,23.454,23.4935,28592.0
2018-07-24 15:20:00,23.79,23.8,23.75,23.75,36268.0,23.4737,23.4836,23.4343,23.4343,36268.0
2018-07-24 15:25:00,23.76,23.77,23.74,23.76,30460.0,23.4441,23.454,23.4244,23.4441,30460.0
2018-07-24 15:30:00,23.76,23.81,23.76,23.79,75556.0,23.4441,23.4935,23.4441,23.4737,75556.0
2018-07-24 15:35:00,23.79,23.79,23.77,23.77,40760.0,23.4737,23.4737,23.454,23.454,40760.0
2018-07-24 15:40:00,23.77,23.79,23.75,23.76,26188.0,23.454,23.4737,23.4343,23.4441,26188.0
2018-07-24 15:45:00,23.75,23.75,23.71,23.75,81456.0,23.4343,23.4343,23.3948,23.4343,81456.0
2018-07-24 15:50:00,23.75,23.82,23.75,23.82,116392.0,23.4343,23.5033,23.4343,23.5033,116392.0
2018-07-24 15:55:00,23.82,23.83,23.81,23.82,198528.0,23.5033,23.5132,23.4935,23.5033,198528.0
2018-07-25 09:30:00,23.84,23.93,23.82,23.91,147572.0,23.5231,23.6119,23.5033,23.5921,147572.0
2018-07-25 09:35:00,23.92,23.93,23.9,23.93,91428.0,23.602,23.6119,23.5823,23.6119,91428.0
2018-07-25 09:40:00,23.93,23.96,23.91,23.93,91896.0,23.6119,23.6415,23.5921,23.6119,91896.0
2018-07-25 09:45:00,23.93,23.97,23.93,23.95,68192.0,23.6119,23.6513,23.6119,23.6316,68192.0
2018-07-25 09:50:00,23.97,23.99,23.97,23.99,20944.0,23.6513,23.6711,23.6513,23.6711,20944.0
2018-07-25 09:55:00,23.97,23.97,23.94,23.94,37500.0,23.6513,23.6513,23.6217,23.6217,37500.0
2018-07-25 10:00:00,23.95,23.95,23.92,23.93,49760.0,23.6316,23.6316,23.602,23.6119,49760.0
2018-07-25 10:05:00,23.93,23.94,23.83,23.83,117356.0,23.6119,23.6217,23.5132,23.5132,117356.0
2018-07-25 10:10:00,23.85,23.86,23.83,23.86,104980.0,23.5329,23.5428,23.5132,23.5428,104980.0
2018-07-25 10:15:00,23.86,23.9,23.85,23.89,38800.0,23.5428,23.5823,23.5329,23.5724,38800.0
2018-07-25 10:20:00,23.89,23.92,23.88,23.9,40200.0,23.5724,23.602,23.5625,23.5823,40200.0
2018-07-25 10:25:00,23.9,23.91,23.84,23.9,94400.0,23.5823,23.5921,23.5231,23.5823,94400.0
2018-07-25 10:30:00,23.9,23.97,23.9,23.97,71116.0,23.5823,23.6513,23.5823,23.6513,71116.0
2018-07-25 10:35:00,23.97,23.97,23.93,23.96,20368.0,23.6513,23.6513,23.6119,23.6415,20368.0
2018-07-25 10:40:00,23.97,23.97,23.88,23.91,193848.0,23.6513,23.6513,23.5625,23.5921,193848.0
2018-07-25 10:45:00,23.91,23.92,23.87,23.87,7600.0,23.5921,23.602,23.5527,23.5527,7600.0
2018-07-25 10:50:00,23.86,23.89,23.86,23.89,16796.0,23.5428,23.5724,23.5428,23.5724,16796.0
2018-07-25 10:55:00,23.86,23.9,23.86,23.89,9600.0,23.5428,23.5823,23.5428,23.5724,9600.0
2018-07-25 11:00:00,23.89,23.92,23.89,23.91,35280.0,23.5724,23.602,23.5724,23.5921,35280.0
2018-07-25 11:05:00,23.93,23.93,23.89,23.9,22048.0,23.6119,23.6119,23.5724,23.5823,22048.0
2018-07-25 11:10:00,23.9,23.93,23.89,23.93,18480.0,23.5823,23.6119,23.5724,23.6119,18480.0
2018-07-25 11:15:00,23.93,23.96,23.93,23.96,46500.0,23.6119,23.6415,23.6119,23.6415,46500.0
2018-07-25 11:20:00,23.95,23.96,23.95,23.96,39956.0,23.6316,23.6415,23.6316,23.6415,39956.0
2018-07-25 11:25:00,23.96,23.99,23.96,23.99,74416.0,23.6415,23.6711,23.6415,23.6711,74416.0
2018-07-25 11:30:00,23.99,24.01,23.98,23.99,52404.0,23.6711,23.6908,23.6612,23.6711,52404.0
2018-07-25 11:35:00,23.99,24.03,23.98,24.02,35664.0,23.6711,23.7106,23.6612,23.7007,35664.0
2018-07-25 11:40:00,24.03,24.05,24.02,24.05,67628.0,23.7106,23.7303,23.7007,23.7303,67628.0
2018-07-25 11:45:00,24.06,24.07,24.05,24.06,15304.0,23.7402,23.75,23.7303,23.7402,15304.0
2018-07-25 11:50:00,24.06,24.06,24.03,24.03,35200.0,23.7402,23.7402,23.7106,23.7106,35200.0
2018-07-25 11:55:00,24.05,24.07,24.05,24.06,27080.0,23.7303,23.75,23.7303,23.7402,27080.0
2018-07-25 12:00:00,24.07,24.07,24.05,24.07,38028.0,23.75,23.75,23.7303,23.75,38028.0
2018-07-25 12:05:00,24.04,24.08,24.04,24.07,43556.0,23.7204,23.7599,23.7204,23.75,43556.0
2018-07-25 12:10:00,24.07,24.08,24.07,24.08,14276.0,23.75,23.7599,23.75,23.7599,14276.0
2018-07-25 12:15:00,24.09,24.1,24.07,24.07,16664.0,23.7698,23.7796,23.75,23.75,16664.0
2018-07-25 12:20:00,24.08,24.11,24.07,24.11,32512.0,23.7599,23.7895,23.75,23.7895,32512.0
2018-07-25 12:25:00,24.11,24.11,24.09,24.1,28320.0,23.7895,23.7895,23.7698,23.7796,28320.0
2018-07-25 12:30:00,24.1,24.11,24.1,24.1,27596.0,23.7796,23.7895,23.7796,23.7796,27596.0
2018-07-25 12:35:00,24.11,24.14,24.11,24.14,31976.0,23.7895,23.8191,23.7895,23.8191,31976.0
2018-07-25 12:40:00,24.14,24.18,24.14,24.17,80684.0,23.8191,23.8586,23.8191,23.8487,80684.0
2018-07-25 12:45:00,24.18,24.18,24.15,24.15,40732.0,23.8586,23.8586,23.829,23.829,40732.0
2018-07-25 12:50:00,24.16,24.16,24.14,24.16,24400.0,23.8388,23.8388,23.8191,23.8388,24400.0
2018-07-25 12:55:00,24.16,24.17,24.16,24.16,4400.0,23.8388,23.8487,23.8388,23.8388,4400.0
2018-07-25 13:00:00,24.17,24.18,24.17,24.17,26088.0,23.8487,23.8586,23.8487,23.8487,26088.0
2018-07-25 13:05:00,24.16,24.16,24.15,24.16,26000.0,23.8388,23.8388,23.829,23.8388,26000.0
2018-07-25 13:10:00,24.15,24.15,24.14,24.14,14640.0,23.829,23.829,23.8191,23.8191,14640.0
2018-07-25 13:15:00,24.14,24.14,24.13,24.13,57600.0,23.8191,23.8191,23.8092,23.8092,57600.0
2018-07-25 13:20:00,24.12,24.12,24.1,24.1,14104.0,23.7994,23.7994,23.7796,23.7796,14104.0
2018-07-25 13:25:00,24.11,24.12,24.11,24.11,36000.0,23.7895,23.7994,23.7895,23.7895,36000.0
2018-07-25 13:30:00,24.12,24.13,24.11,24.11,28700.0,23.7994,23.8092,23.7895,23.7895,28700.0
2018-07-25 13:35:00,24.11,24.14,24.11,24.13,54620.0,23.7895,23.8191,23.7895,23.8092,54620.0
2018-07-25 13:40:00,24.15,24.17,24.15,24.16,18600.0,23.829,23.8487,23.829,23.8388,18600.0
2018-07-25 13:45:00,24.17,24.18,24.16,24.18,26608.0,23.8487,23.8586,23.8388,23.8586,26608.0
2018-07-25 13:50:00,24.18,24.19,24.18,24.18,25720.0,23.8586,23.8684,23.8586,23.8586,25720.0
2018-07-25 13:55:00,24.19,24.2,24.17,24.18,14664.0,23.8684,23.8783,23.8487,23.8586,14664.0
2018-07-25 14:00:00,24.19,24.23,24.18,24.23,87036.0,23.8684,23.9079,23.8586,23.9079,87036.0
2018-07-25 14:05:00,24.22,24.25,24.22,24.25,76320.0,23.898,23.9276,23.898,23.9276,76320.0
2018-07-25 14:10:00,24.25,24.25,24.23,24.24,78644.0,23.9276,23.9276,23.9079,23.9178,78644.0
2018-07-25 14:15:00,24.24,24.24,24.21,24.21,30880.0,23.9178,23.9178,23.8882,23.8882,30880.0
2018-07-25 14:20:00,24.21,24.22,24.2,24.2,39156.0,23.8882,23.898,23.8783,23.8783,39156.0
2018-07-25 14:25:00,24.21,24.23,24.21,24.23,38572.0,23.8882,23.9079,23.8882,23.9079,38572.0
2018-07-25 14:30:00,24.23,24.25,24.23,24.25,18444.0,23.9079,23.9276,23.9079,23.9276,18444.0
2018-07-25 14:35:00,24.25,24.28,24.25,24.26,121656.0,23.9276,23.9572,23.9276,23.9375,121656.0
2018-07-25 14:40:00,24.26,24.26,24.24,24.25,52600.0,23.9375,23.9375,23.9178,23.9276,52600.0
2018-07-25 14:45:00,24.25,24.28,24.24,24.28,71528.0,23.9276,23.9572,23.9178,23.9572,71528.0
2018-07-25 14:50:00,24.27,24.27,24.23,24.25,46348.0,23.9474,23.9474,23.9079,23.9276,46348.0
2018-07-25 14:55:00,24.25,24.26,24.23,24.24,18372.0,23.9276,23.9375,23.9079,23.9178,18372.0
2018-07-25 15:00:00,24.23,24.24,24.22,24.24,31884.0,23.9079,23.9178,23.898,23.9178,31884.0
2018-07-25 15:05:00,24.24,24.25,24.23,24.24,20800.0,23.9178,23.9276,23.9079,23.9178,20800.0
2018-07-25 15:10:00,24.24,24.25,24.23,24.23,27200.0,23.9178,23.9276,23.9079,23.9079,27200.0
2018-07-25 15:15:00,24.23,24.23,24.22,24.22,12436.0,23.9079,23.9079,23.898,23.898,12436.0
2018-07-25 15:20:00,24.24,24.24,24.23,24.24,58672.0,23.9178,23.9178,23.9079,23.9178,58672.0
2018-07-25 15:25:00,24.24,24.25,24.21,24.23,25600.0,23.9178,23.9276,23.8882,23.9079,25600.0
2018-07-25 15:30:00,24.23,24.24,24.2,24.21,42816.0,23.9079,23.9178,23.8783,23.8882,42816.0
2018-07-25 15:35:00,24.21,24.33,24.21,24.33,315864.0,23.8882,24.0066,23.8882,24.0066,315864.0
2018-07-25 15:40:00,24.33,24.39,24.31,24.38,239200.0,24.0066,24.0658,23.9868,24.0559,239200.0
2018-07-25 15:45:00,24.38,24.44,24.35,24.44,316904.0,24.0559,24.1151,24.0263,24.1151,316904.0
2018-07-25 15:50:00,24.44,24.51,24.44,24.48,307264.0,24.1151,24.1842,24.1151,24.1546,307264.0
2018-07-25 15:55:00,24.49,24.49,24.44,24.48,329272.0,24.1644,24.1644,24.1151,24.1546,329272.0
2018-07-26 09:30:00,23.81,23.93,23.8,23.89,535688.0,23.4935,23.6119,23.4836,23.5724,535688.0
2018-07-26 09:35:00,23.9,23.92,23.85,23.87,136404.0,23.5823,23.602,23.5329,23.5527,136404.0
2018-07-26 09:40:00,23.88,23.96,23.83,23.87,304312.0,23.5625,23.6415,23.5132,23.5527,304312.0
2018-07-26 09:45:00,23.88,23.89,23.78,23.79,327564.0,23.5625,23.5724,23.4639,23.4737,327564.0
2018-07-26 09:50:00,23.79,23.8,23.68,23.73,158412.0,23.4737,23.4836,23.3652,23.4145,158412.0
2018-07-26 09:55:00,23.73,23.77,23.71,23.77,149548.0,23.4145,23.454,23.3948,23.454,149548.0
2018-07-26 10:00:00,23.78,23.85,23.76,23.84,146140.0,23.4639,23.5329,23.4441,23.5231,146140.0
2018-07-26 10:05:00,23.85,23.89,23.85,23.88,280856.0,23.5329,23.5724,23.5329,23.5625,280856.0
2018-07-26 10:10:00,23.88,23.93,23.88,23.89,157024.0,23.5625,23.6119,23.5625,23.5724,157024.0
2018-07-26 10:15:00,23.89,23.91,23.86,23.88,71504.0,23.5724,23.5921,23.5428,23.5625,71504.0
2018-07-26 10:20:00,23.88,23.88,23.83,23.88,81792.0,23.5625,23.5625,23.5132,23.5625,81792.0
2018-07-26 10:25:00,23.86,23.86,23.81,23.83,77032.0,23.5428,23.5428,23.4935,23.5132,77032.0
2018-07-26 10:30:00,23.81,23.85,23.79,23.81,44720.0,23.4935,23.5329,23.4737,23.4935,44720.0
2018-07-26 10:35:00,23.8,23.86,23.8,23.86,88968.0,23.4836,23.5428,23.4836,23.5428,88968.0
2018-07-26 10:40:00,23.86,23.86,23.82,23.84,56160.0,23.5428,23.5428,23.5033,23.5231,56160.0
2018-07-26 10:45:00,23.85,23.9,23.85,23.86,53840.0,23.5329,23.5823,23.5329,23.5428,53840.0
2018-07-26 10:50:00,23.86,23.89,23.84,23.88,87392.0,23.5428,23.5724,23.5231,23.5625,87392.0
2018-07-26 10:55:00,23.88,23.89,23.85,23.88,49872.0,23.5625,23.5724,23.5329,23.5625,49872.0
2018-07-26 11:00:00,23.89,23.92,23.86,23.86,62684.0,23.5724,23.602,23.5428,23.5428,62684.0
2018-07-26 11:05:00,23.86,23.92,23.86,23.9,90164.0,23.5428,23.602,23.5428,23.5823,90164.0
2018-07-26 11:10:00,23.91,23.92,23.89,23.92,32240.0,23.5921,23.602,23.5724,23.602,32240.0
2018-07-26 11:15:00,23.91,23.93,23.89,23.92,40792.0,23.5921,23.6119,23.5724,23.602,40792.0
2018-07-26 11:20:00,23.92,23.96,23.92,23.93,85284.0,23.602,23.6415,23.602,23.6119,85284.0
2018-07-26 11:25:00,23.93,23.96,23.92,23.93,31420.0,23.6119,23.6415,23.602,23.6119,31420.0
2018-07-26 11:30:00,23.93,23.95,23.89,23.89,69644.0,23.6119,23.6316,23.5724,23.5724,69644.0
2018-07-26 11:35:00,23.89,23.89,23.86,23.87,45204.0,23.5724,23.5724,23.5428,23.5527,45204.0
2018-07-26 11:40:00,23.86,23.9,23.85,23.89,27400.0,23.5428,23.5823,23.5329,23.5724,27400.0
2018-07-26 11:45:00,23.9,23.91,23.89,23.91,24380.0,23.5823,23.5921,23.5724,23.5921,24380.0
2018-07-26 11:50:00,23.91,23.92,23.9,23.91,11600.0,23.5921,23.602,23.5823,23.5921,11600.0
2018-07-26 11:55:00,23.91,23.95,23.91,23.95,41944.0,23.5921,23.6316,23.5921,23.6316,41944.0
2018-07-26 12:00:00,23.95,23.97,23.93,23.96,67596.0,23.6316,23.6513,23.6119,23.6415,67596.0
2018-07-26 12:05:00,23.95,23.95,23.89,23.9,40800.0,23.6316,23.6316,23.5724,23.5823,40800.0
2018-07-26 12:10:00,23.88,23.9,23.88,23.9,70800.0,23.5625,23.5823,23.5625,23.5823,70800.0
2018-07-26 12:15:00,23.89,23.9,23.89,23.89,10400.0,23.5724,23.5823,23.5724,23.5724,10400.0
2018-07-26 12:20:00,23.9,23.9,23.84,23.85,59864.0,23.5823,23.5823,23.5231,23.5329,59864.0
2018-07-26 12:25:00,23.83,23.85,23.82,23.85,56160.0,23.5132,23.5329,23.5033,23.5329,56160.0
2018-07-26 12:30:00,23.85,23.85,23.83,23.84,76056.0,23.5329,23.5329,23.5132,23.5231,76056.0
2018-07-26 12:35:00,23.84,23.85,23.84,23.85,22400.0,23.5231,23.5329,23.5231,23.5329,22400.0
2018-07-26 12:40:00,23.83,23.84,23.83,23.83,23600.0,23.5132,23.5231,23.5132,23.5132,23600.0
2018-07-26 12:45:00,23.83,23.85,23.77,23.78,78800.0,23.5132,23.5329,23.454,23.4639,78800.0
2018-07-26 12:50:00,23.79,23.8,23.73,23.76,66892.0,23.4737,23.4836,23.4145,23.4441,66892.0
2018-07-26 12:55:00,23.78,23.78,23.74,23.77,60800.0,23.4639,23.4639,23.4244,23.454,60800.0
2018-07-26 13:00:00,23.76,23.78,23.74,23.78,30464.0,23.4441,23.4639,23.4244,23.4639,30464.0
2018-07-26 13:05:00,23.77,23.77,23.73,23.76,31124.0,23.454,23.454,23.4145,23.4441,31124.0
2018-07-26 13:10:00,23.77,23.78,23.77,23.78,8400.0,23.454,23.4639,23.454,23.4639,8400.0
2018-07-26 13:15:00,23.77,23.82,23.77,23.81,89104.0,23.454,23.5033,23.454,23.4935,89104.0
2018-07-26 13:20:00,23.83,23.84,23.82,23.82,29148.0,23.5132,23.5231,23.5033,23.5033,29148.0
2018-07-26 13:25:00,23.83,23.83,23.81,23.81,20136.0,23.5132,23.5132,23.4935,23.4935,20136.0
2018-07-26 13:30:00,23.81,23.81,23.79,23.8,14800.0,23.4935,23.4935,23.4737,23.4836,14800.0
2018-07-26 13:35:00,23.8,23.81,23.78,23.81,93944.0,23.4836,23.4935,23.4639,23.4935,93944.0
2018-07-26 13:40:00,23.81,23.83,23.81,23.82,31584.0,23.4935,23.5132,23.4935,23.5033,31584.0
2018-07-26 13:45:00,23.8,23.81,23.77,23.79,17608.0,23.4836,23.4935,23.454,23.4737,17608.0
2018-07-26 13:50:00,23.8,23.81,23.78,23.8,52620.0,23.4836,23.4935,23.4639,23.4836,52620.0
2018-07-26 13:55:00,23.79,23.81,23.78,23.8,21600.0,23.4737,23.4935,23.4639,23.4836,21600.0
2018-07-26 14:00:00,23.79,23.8,23.76,23.79,26800.0,23.4737,23.4836,23.4441,23.4737,26800.0
2018-07-26 14:05:00,23.8,23.8,23.79,23.8,10500.0,23.4836,23.4836,23.4737,23.4836,10500.0
2018-07-26 14:10:00,23.82,23.82,23.8,23.81,16800.0,23.5033,23.5033,23.4836,23.4935,16800.0
2018-07-26 14:15:00,23.81,23.82,23.79,23.79,13924.0,23.4935,23.5033,23.4737,23.4737,13924.0
2018-07-26 14:20:00,23.8,23.82,23.8,23.82,10800.0,23.4836,23.5033,23.4836,23.5033,10800.0
2018-07-26 14:25:00,23.82,23.82,23.79,23.81,13600.0,23.5033,23.5033,23.4737,23.4935,13600.0
2018-07-26 14:30:00,23.82,23.83,23.81,23.82,18400.0,23.5033,23.5132,23.4935,23.5033,18400.0
2018-07-26 14:35:00,23.82,23.83,23.81,23.81,18016.0,23.5033,23.5132,23.4935,23.4935,18016.0
2018-07-26 14:40:00,23.81,23.81,23.79,23.81,20400.0,23.4935,23.4935,23.4737,23.4935,20400.0
2018-07-26 14:45:00,23.8,23.81,23.79,23.79,15420.0,23.4836,23.4935,23.4737,23.4737,15420.0
2018-07-26 14:50:00,23.79,23.79,23.78,23.78,6660.0,23.4737,23.4737,23.4639,23.4639,6660.0
2018-07-26 14:55:00,23.78,23.79,23.75,23.75,21948.0,23.4639,23.4737,23.4343,23.4343,21948.0
2018-07-26 15:00:00,23.75,23.75,23.72,23.74,42640.0,23.4343,23.4343,23.4047,23.4244,42640.0
2018-07-26 15:05:00,23.75,23.76,23.74,23.75,32828.0,23.4343,23.4441,23.4244,23.4343,32828.0
2018-07-26 15:10:00,23.76,23.76,23.73,23.73,39796.0,23.4441,23.4441,23.4145,23.4145,39796.0
2018-07-26 15:15:00,23.74,23.75,23.74,23.74,4400.0,23.4244,23.4343,23.4244,23.4244,4400.0
2018-07-26 15:20:00,23.73,23.74,23.72,23.73,55400.0,23.4145,23.4244,23.4047,23.4145,55400.0
2018-07-26 15:25:00,23.73,23.77,23.73,23.77,28820.0,23.4145,23.454,23.4145,23.454,28820.0
2018-07-26 15:30:00,23.77,23.78,23.76,23.77,48800.0,23.454,23.4639,23.4441,23.454,48800.0
2018-07-26 15:35:00,23.78,23.78,23.77,23.78,38376.0,23.4639,23.4639,23.454,23.4639,38376.0
2018-07-26 15:40:00,23.78,23.79,23.74,23.75,28324.0,23.4639,23.4737,23.4244,23.4343,28324.0
2018-07-26 15:45:00,23.76,23.81,23.76,23.79,95464.0,23.4441,23.4935,23.4441,23.4737,95464.0
2018-07-26 15:50:00,23.79,23.8,23.75,23.77,70176.0,23.4737,23.4836,23.4343,23.454,70176.0
2018-07-26 15:55:00,23.77,23.8,23.76,23.77,152964.0,23.454,23.4836,23.4441,23.454,152964.0
2018-07-27 09:30:00,24.05,24.06,23.96,23.96,346356.0,23.7303,23.7402,23.6415,23.6415,346356.0
2018-07-27 09:35:00,23.94,23.95,23.85,23.86,200316.0,23.6217,23.6316,23.5329,23.5428,200316.0
2018-07-27 09:40:00,23.86,23.87,23.8,23.87,130940.0,23.5428,23.5527,23.4836,23.5527,130940.0
2018-07-27 09:45:00,23.87,23.89,23.84,23.86,121352.0,23.5527,23.5724,23.5231,23.5428,121352.0
2018-07-27 09:50:00,23.87,23.9,23.81,23.85,151572.0,23.5527,23.5823,23.4935,23.5329,151572.0
2018-07-27 09:55:00,23.85,23.87,23.72,23.74,239088.0,23.5329,23.5527,23.4047,23.4244,239088.0
2018-07-27 10:00:00,23.74,23.74,23.68,23.73,113284.0,23.4244,23.4244,23.3652,23.4145,113284.0
2018-07-27 10:05:00,23.72,23.75,23.72,23.74,47480.0,23.4047,23.4343,23.4047,23.4244,47480.0
2018-07-27 10:10:00,23.75,23.75,23.64,23.64,171828.0,23.4343,23.4343,23.3257,23.3257,171828.0
2018-07-27 10:15:00,23.66,23.72,23.63,23.72,181928.0,23.3455,23.4047,23.3159,23.4047,181928.0
2018-07-27 10:20:00,23.72,23.79,23.72,23.77,179616.0,23.4047,23.4737,23.4047,23.454,179616.0
2018-07-27 10:25:00,23.75,23.76,23.69,23.7,95888.0,23.4343,23.4441,23.3751,23.3849,95888.0
2018-07-27 10:30:00,23.68,23.73,23.66,23.72,101904.0,23.3652,23.4145,23.3455,23.4047,101904.0
2018-07-27 10:35:00,23.72,23.72,23.68,23.7,47520.0,23.4047,23.4047,23.3652,23.3849,47520.0
2018-07-27 10:40:00,23.68,23.68,23.56,23.59,136092.0,23.3652,23.3652,23.2468,23.2764,136092.0
2018-07-27 10:45:00,23.59,23.6,23.5,23.5,141308.0,23.2764,23.2863,23.1876,23.1876,141308.0
2018-07-27 10:50:00,23.5,23.56,23.5,23.56,81004.0,23.1876,23.2468,23.1876,23.2468,81004.0
2018-07-27 10:55:00,23.55,23.57,23.5,23.55,70136.0,23.2369,23.2567,23.1876,23.2369,70136.0
2018-07-27 11:00:00,23.57,23.61,23.56,23.61,90596.0,23.2567,23.2961,23.2468,23.2961,90596.0
2018-07-27 11:05:00,23.62,23.62,23.53,23.54,71060.0,23.306,23.306,23.2172,23.2271,71060.0
2018-07-27 11:10:00,23.55,23.57,23.51,23.53,47760.0,23.2369,23.2567,23.1975,23.2172,47760.0
2018-07-27 11:15:00,23.53,23.54,23.47,23.52,40664.0,23.2172,23.2271,23.158,23.2073,40664.0
2018-07-27 11:20:00,23.53,23.56,23.52,23.53,40952.0,23.2172,23.2468,23.2073,23.2172,40952.0
2018-07-27 11:25:00,23.52,23.55,23.5,23.54,37400.0,23.2073,23.2369,23.1876,23.2271,37400.0
2018-07-27 11:30:00,23.53,23.59,23.5,23.59,58360.0,23.2172,23.2764,23.1876,23.2764,58360.0
2018-07-27 11:35:00,23.59,23.61,23.58,23.61,25820.0,23.2764,23.2961,23.2665,23.2961,25820.0
2018-07-27 11:40:00,23.59,23.59,23.54,23.55,74352.0,23.2764,23.2764,23.2271,23.2369,74352.0
2018-07-27 11:45:00,23.53,23.54,23.5,23.5,16600.0,23.2172,23.2271,23.1876,23.1876,16600.0
2018-07-27 11:50:00,23.52,23.56,23.51,23.56,51812.0,23.2073,23.2468,23.1975,23.2468,51812.0
2018-07-27 11:55:00,23.55,23.55,23.47,23.47,37888.0,23.2369,23.2369,23.158,23.158,37888.0
2018-07-27 12:00:00,23.48,23.48,23.34,23.38,156932.0,23.1679,23.1679,23.0297,23.0692,156932.0
2018-07-27 12:05:00,23.38,23.39,23.34,23.39,65244.0,23.0692,23.0791,23.0297,23.0791,65244.0
2018-07-27 12:10:00,23.38,23.4,23.37,23.39,18920.0,23.0692,23.0889,23.0593,23.0791,18920.0
2018-07-27 12:15:00,23.37,23.42,23.37,23.42,27528.0,23.0593,23.1087,23.0593,23.1087,27528.0
2018-07-27 12:20:00,23.41,23.41,23.35,23.35,38288.0,23.0988,23.0988,23.0396,23.0396,38288.0
2018-07-27 12:25:00,23.36,23.36,23.31,23.31,102884.0,23.0495,23.0495,23.0001,23.0001,102884.0
2018-07-27 12:30:00,23.32,23.32,23.22,23.24,186536.0,23.01,23.01,22.9113,22.9311,186536.0
2018-07-27 12:35:00,23.23,23.24,23.08,23.08,288760.0,22.9212,22.9311,22.7732,22.7732,288760.0
2018-07-27 12:40:00,23.07,23.12,23.07,23.1,131148.0,22.7633,22.8126,22.7633,22.7929,131148.0
2018-07-27 12:45:00,23.11,23.14,23.08,23.08,130268.0,22.8028,22.8324,22.7732,22.7732,130268.0
2018-07-27 12:50:00,23.08,23.1,23.02,23.04,217836.0,22.7732,22.7929,22.714,22.7337,217836.0
2018-07-27 12:55:00,23.05,23.06,22.95,22.96,153584.0,22.7436,22.7534,22.6449,22.6548,153584.0
2018-07-27 13:00:00,22.95,22.95,22.83,22.95,438456.0,22.6449,22.6449,22.5265,22.6449,438456.0
2018-07-27 13:05:00,22.94,23.02,22.94,23.0,196528.0,22.635,22.714,22.635,22.6942,196528.0
2018-07-27 13:10:00,22.99,23.02,22.97,23.0,95308.0,22.6844,22.714,22.6646,22.6942,95308.0
2018-07-27 13:15:00,22.99,22.99,22.93,22.97,97072.0,22.6844,22.6844,22.6252,22.6646,97072.0
2018-07-27 13:20:00,22.98,22.98,22.94,22.96,47736.0,22.6745,22.6745,22.635,22.6548,47736.0
2018-07-27 13:25:00,22.96,23.01,22.95,22.99,61740.0,22.6548,22.7041,22.6449,22.6844,61740.0
2018-07-27 13:30:00,23.0,23.0,22.96,23.0,148772.0,22.6942,22.6942,22.6548,22.6942,148772.0
2018-07-27 13:35:00,23.02,23.04,22.98,23.04,57140.0,22.714,22.7337,22.6745,22.7337,57140.0
2018-07-27 13:40:00,23.04,23.04,23.0,23.03,37560.0,22.7337,22.7337,22.6942,22.7238,37560.0
2018-07-27 13:45:00,23.04,23.11,23.03,23.11,114160.0,22.7337,22.8028,22.7238,22.8028,114160.0
2018-07-27 13:50:00,23.11,23.14,23.1,23.11,112296.0,22.8028,22.8324,22.7929,22.8028,112296.0
2018-07-27 13:55:00,23.13,23.19,23.13,23.18,100384.0,22.8225,22.8817,22.8225,22.8719,100384.0
2018-07-27 14:00:00,23.18,23.2,23.13,23.14,90900.0,22.8719,22.8916,22.8225,22.8324,90900.0
2018-07-27 14:05:00,23.15,23.17,23.13,23.15,87280.0,22.8423,22.862,22.8225,22.8423,87280.0
2018-07-27 14:10:00,23.15,23.16,23.11,23.13,15600.0,22.8423,22.8521,22.8028,22.8225,15600.0
2018-07-27 14:15:00,23.13,23.13,23.03,23.04,43752.0,22.8225,22.8225,22.7238,22.7337,43752.0
2018-07-27 14:20:00,23.05,23.05,23.01,23.03,23600.0,22.7436,22.7436,22.7041,22.7238,23600.0
2018-07-27 14:25:00,23.03,23.04,23.0,23.03,26844.0,22.7238,22.7337,22.6942,22.7238,26844.0
2018-07-27 14:30:00,23.03,23.08,22.99,23.05,126712.0,22.7238,22.7732,22.6844,22.7436,126712.0
2018-07-27 14:35:00,23.05,23.05,22.96,22.96,38820.0,22.7436,22.7436,22.6548,22.6548,38820.0
2018-07-27 14:40:00,22.97,23.05,22.95,22.95,76888.0,22.6646,22.7436,22.6449,22.6449,76888.0
2018-07-27 14:45:00,22.96,23.0,22.96,22.96,23200.0,22.6548,22.6942,22.6548,22.6548,23200.0
2018-07-27 14:50:00,22.98,23.0,22.96,23.0,16300.0,22.6745,22.6942,22.6548,22.6942,16300.0
2018-07-27 14:55:00,23.02,23.03,22.97,22.97,24300.0,22.714,22.7238,22.6646,22.6646,24300.0
2018-07-27 15:00:00,22.98,23.05,22.98,23.04,66032.0,22.6745,22.7436,22.6745,22.7337,66032.0
2018-07-27 15:05:00,23.05,23.08,23.05,23.06,52460.0,22.7436,22.7732,22.7436,22.7534,52460.0
2018-07-27 15:10:00,23.05,23.11,23.05,23.1,47980.0,22.7436,22.8028,22.7436,22.7929,47980.0
2018-07-27 15:15:00,23.11,23.12,23.08,23.1,23200.0,22.8028,22.8126,22.7732,22.7929,23200.0
2018-07-27 15:20:00,23.09,23.09,23.06,23.08,70176.0,22.783,22.783,22.7534,22.7732,70176.0
2018-07-27 15:25:00,23.1,23.1,23.03,23.03,67296.0,22.7929,22.7929,22.7238,22.7238,67296.0
2018-07-27 15:30:00,23.06,23.11,23.04,23.1,29420.0,22.7534,22.8028,22.7337,22.7929,29420.0
2018-07-27 15:35:00,23.09,23.11,23.07,23.09,33852.0,22.783,22.8028,22.7633,22.783,33852.0
2018-07-27 15:40:00,23.08,23.15,23.07,23.11,233904.0,22.7732,22.8423,22.7633,22.8028,233904.0
2018-07-27 15:45:00,23.11,23.14,23.11,23.12,59212.0,22.8028,22.8324,22.8028,22.8126,59212.0
2018-07-27 15:50:00,23.13,23.17,23.1,23.1,230736.0,22.8225,22.862,22.7929,22.7929,230736.0
2018-07-27 15:55:00,23.1,23.13,23.08,23.11,338160.0,22.7929,22.8225,22.7732,22.8028,338160.0
2018-07-30 09:30:00,23.1,23.12,22.95,22.96,237476.0,22.7929,22.8126,22.6449,22.6548,237476.0
2018-07-30 09:35:00,22.94,22.94,22.79,22.8,315064.0,22.635,22.635,22.487,22.4969,315064.0
2018-07-30 09:40:00,22.8,22.84,22.62,22.62,360268.0,22.4969,22.5364,22.3193,22.3193,360268.0
2018-07-30 09:45:00,22.59,22.67,22.57,22.61,322096.0,22.2897,22.3686,22.27,22.3094,322096.0
2018-07-30 09:50:00,22.63,22.68,22.51,22.52,190892.0,22.3292,22.3785,22.2108,22.2206,190892.0
2018-07-30 09:55:00,22.51,22.6,22.5,22.58,304944.0,22.2108,22.2996,22.2009,22.2798,304944.0
2018-07-30 10:00:00,22.57,22.66,22.56,22.6,81500.0,22.27,22.3588,22.2601,22.2996,81500.0
2018-07-30 10:05:00,22.59,22.74,22.59,22.74,136384.0,22.2897,22.4377,22.2897,22.4377,136384.0
2018-07-30 10:10:00,22.74,22.74,22.61,22.61,82172.0,22.4377,22.4377,22.3094,22.3094,82172.0
2018-07-30 10:15:00,22.6,22.68,22.59,22.67,183436.0,22.2996,22.3785,22.2897,22.3686,183436.0
2018-07-30 10:20:00,22.66,22.7,22.61,22.61,46940.0,22.3588,22.3982,22.3094,22.3094,46940.0
2018-07-30 10:25:00,22.64,22.72,22.58,22.68,49292.0,22.339,22.418,22.2798,22.3785,49292.0
2018-07-30 10:30:00,22.7,22.7,22.63,22.63,45036.0,22.3982,22.3982,22.3292,22.3292,45036.0
2018-07-30 10:35:00,22.63,22.66,22.58,22.66,126080.0,22.3292,22.3588,22.2798,22.3588,126080.0
2018-07-30 10:40:00,22.66,22.66,22.59,22.66,52312.0,22.3588,22.3588,22.2897,22.3588,52312.0
2018-07-30 10:45:00,22.66,22.68,22.62,22.67,43636.0,22.3588,22.3785,22.3193,22.3686,43636.0
2018-07-30 10:50:00,22.66,22.66,22.54,22.55,69220.0,22.3588,22.3588,22.2404,22.2502,69220.0
2018-07-30 10:55:00,22.57,22.61,22.53,22.56,91660.0,22.27,22.3094,22.2305,22.2601,91660.0
2018-07-30 11:00:00,22.57,22.57,22.49,22.5,208932.0,22.27,22.27,22.191,22.2009,208932.0
2018-07-30 11:05:00,22.55,22.61,22.51,22.51,109076.0,22.2502,22.3094,22.2108,22.2108,109076.0
2018-07-30 11:10:00,22.5,22.53,22.45,22.49,244660.0,22.2009,22.2305,22.1516,22.191,244660.0
2018-07-30 11:15:00,22.51,22.55,22.49,22.55,54404.0,22.2108,22.2502,22.191,22.2502,54404.0
2018-07-30 11:20:00,22.56,22.58,22.55,22.55,27400.0,22.2601,22.2798,22.2502,22.2502,27400.0
2018-07-30 11:25:00,22.55,22.59,22.52,22.52,17496.0,22.2502,22.2897,22.2206,22.2206,17496.0
2018-07-30 11:30:00,22.54,22.57,22.53,22.57,55080.0,22.2404,22.27,22.2305,22.27,55080.0
2018-07-30 11:35:00,22.56,22.56,22.5,22.5,68180.0,22.2601,22.2601,22.2009,22.2009,68180.0
2018-07-30 11:40:00,22.5,22.56,22.5,22.55,25844.0,22.2009,22.2601,22.2009,22.2502,25844.0
2018-07-30 11:45:00,22.55,22.55,22.5,22.5,32420.0,22.2502,22.2502,22.2009,22.2009,32420.0
2018-07-30 11:50:00,22.5,22.55,22.5,22.54,36892.0,22.2009,22.2502,22.2009,22.2404,36892.0
2018-07-30 11:55:00,22.56,22.63,22.56,22.57,82432.0,22.2601,22.3292,22.2601,22.27,82432.0
2018-07-30 12:00:00,22.56,22.56,22.52,22.52,64800.0,22.2601,22.2601,22.2206,22.2206,64800.0
2018-07-30 12:05:00,22.52,22.53,22.47,22.47,70404.0,22.2206,22.2305,22.1713,22.1713,70404.0
2018-07-30 12:10:00,22.48,22.49,22.42,22.43,111328.0,22.1812,22.191,22.122,22.1318,111328.0
2018-07-30 12:15:00,22.43,22.47,22.43,22.44,49468.0,22.1318,22.1713,22.1318,22.1417,49468.0
2018-07-30 12:20:00,22.45,22.48,22.43,22.45,52952.0,22.1516,22.1812,22.1318,22.1516,52952.0
2018-07-30 12:25:00,22.47,22.49,22.45,22.45,27512.0,22.1713,22.191,22.1516,22.1516,27512.0
2018-07-30 12:30:00,22.44,22.45,22.4,22.42,36276.0,22.1417,22.1516,22.1022,22.122,36276.0
2018-07-30 12:35:00,22.42,22.44,22.4,22.4,174780.0,22.122,22.1417,22.1022,22.1022,174780.0
2018-07-30 12:40:00,22.4,22.41,22.3,22.33,145248.0,22.1022,22.1121,22.0035,22.0332,145248.0
2018-07-30 12:45:00,22.31,22.32,22.22,22.24,99568.0,22.0134,22.0233,21.9246,21.9443,99568.0
2018-07-30 12:50:00,22.23,22.32,22.23,22.31,70340.0,21.9345,22.0233,21.9345,22.0134,70340.0
2018-07-30 12:55:00,22.32,22.36,22.32,22.36,57324.0,22.0233,22.0628,22.0233,22.0628,57324.0
2018-07-30 13:00:00,22.36,22.36,22.3,22.3,22208.0,22.0628,22.0628,22.0035,22.0035,22208.0
2018-07-30 13:05:00,22.29,22.4,22.29,22.4,135272.0,21.9937,22.1022,21.9937,22.1022,135272.0
2018-07-30 13:10:00,22.41,22.43,22.41,22.43,45424.0,22.1121,22.1318,22.1121,22.1318,45424.0
2018-07-30 13:15:00,22.43,22.43,22.39,22.4,15216.0,22.1318,22.1318,22.0924,22.1022,15216.0
2018-07-30 13:20:00,22.4,22.5,22.4,22.49,117428.0,22.1022,22.2009,22.1022,22.191,117428.0
2018-07-30 13:25:00,22.49,22.5,22.48,22.49,26660.0,22.191,22.2009,22.1812,22.191,26660.0
2018-07-30 13:30:00,22.48,22.52,22.48,22.51,35932.0,22.1812,22.2206,22.1812,22.2108,35932.0
2018-07-30 13:35:00,22.49,22.49,22.49,22.49,1700.0,22.191,22.191,22.191,22.191,1700.0
2018-07-30 13:40:00,22.49,22.49,22.45,22.46,18304.0,22.191,22.191,22.1516,22.1614,18304.0
2018-07-30 13:45:00,22.46,22.48,22.45,22.48,13200.0,22.1614,22.1812,22.1516,22.1812,13200.0
2018-07-30 13:50:00,22.47,22.54,22.47,22.54,80792.0,22.1713,22.2404,22.1713,22.2404,80792.0
2018-07-30 13:55:00,22.54,22.56,22.54,22.54,51316.0,22.2404,22.2601,22.2404,22.2404,51316.0
2018-07-30 14:00:00,22.55,22.59,22.55,22.59,81756.0,22.2502,22.2897,22.2502,22.2897,81756.0
2018-07-30 14:05:00,22.6,22.61,22.55,22.55,34388.0,22.2996,22.3094,22.2502,22.2502,34388.0
2018-07-30 14:10:00,22.56,22.56,22.53,22.53,15552.0,22.2601,22.2601,22.2305,22.2305,15552.0
2018-07-30 14:15:00,22.55,22.57,22.54,22.55,77068.0,22.2502,22.27,22.2404,22.2502,77068.0
2018-07-30 14:20:00,22.55,22.55,22.5,22.5,23092.0,22.2502,22.2502,22.2009,22.2009,23092.0
2018-07-30 14:25:00,22.5,22.51,22.49,22.51,16648.0,22.2009,22.2108,22.191,22.2108,16648.0
2018-07-30 14:30:00,22.52,22.52,22.48,22.49,31440.0,22.2206,22.2206,22.1812,22.191,31440.0
2018-07-30 14:35:00,22.52,22.59,22.49,22.49,57024.0,22.2206,22.2897,22.191,22.191,57024.0
2018-07-30 14:40:00,22.49,22.5,22.48,22.49,70080.0,22.191,22.2009,22.1812,22.191,70080.0
2018-07-30 14:45:00,22.48,22.48,22.45,22.47,51396.0,22.1812,22.1812,22.1516,22.1713,51396.0
2018-07-30 14:50:00,22.47,22.51,22.47,22.48,24344.0,22.1713,22.2108,22.1713,22.1812,24344.0
2018-07-30 14:55:00,22.49,22.52,22.46,22.49,33020.0,22.191,22.2206,22.1614,22.191,33020.0
2018-07-30 15:00:00,22.47,22.52,22.47,22.49,24368.0,22.1713,22.2206,22.1713,22.191,24368.0
2018-07-30 15:05:00,22.5,22.52,22.48,22.48,18560.0,22.2009,22.2206,22.1812,22.1812,18560.0
2018-07-30 15:10:00,22.48,22.49,22.42,22.44,94752.0,22.1812,22.191,22.122,22.1417,94752.0
2018-07-30 15:15:00,22.44,22.46,22.43,22.45,33900.0,22.1417,22.1614,22.1318,22.1516,33900.0
2018-07-30 15:20:00,22.44,22.47,22.43,22.43,30040.0,22.1417,22.1713,22.1318,22.1318,30040.0
2018-07-30 15:25:00,22.43,22.44,22.41,22.42,44680.0,22.1318,22.1417,22.1121,22.122,44680.0
2018-07-30 15:30:00,22.42,22.52,22.4,22.52,107280.0,22.122,22.2206,22.1022,22.2206,107280.0
2018-07-30 15:35:00,22.52,22.53,22.47,22.48,71368.0,22.2206,22.2305,22.1713,22.1812,71368.0
2018-07-30 15:40:00,22.47,22.48,22.45,22.45,76360.0,22.1713,22.1812,22.1516,22.1516,76360.0
2018-07-30 15:45:00,22.45,22.46,22.41,22.41,139344.0,22.1516,22.1614,22.1121,22.1121,139344.0
2018-07-30 15:50:00,22.4,22.46,22.39,22.43,135664.0,22.1022,22.1614,22.0924,22.1318,135664.0
2018-07-30 15:55:00,22.43,22.46,22.4,22.45,270312.0,22.1318,22.1614,22.1022,22.1516,270312.0
2018-07-31 09:30:00,22.6,22.79,22.58,22.79,292464.0,22.2996,22.487,22.2798,22.487,292464.0
2018-07-31 09:35:00,22.8,22.87,22.79,22.83,238288.0,22.4969,22.566,22.487,22.5265,238288.0
2018-07-31 09:40:00,22.83,22.83,22.71,22.72,149576.0,22.5265,22.5265,22.4081,22.418,149576.0
2018-07-31 09:45:00,22.73,22.77,22.65,22.65,206068.0,22.4278,22.4673,22.3489,22.3489,206068.0
2018-07-31 09:50:00,22.65,22.65,22.55,22.62,196596.0,22.3489,22.3489,22.2502,22.3193,196596.0
2018-07-31 09:55:00,22.62,22.63,22.56,22.58,98184.0,22.3193,22.3292,22.2601,22.2798,98184.0
2018-07-31 10:00:00,22.57,22.64,22.56,22.64,90036.0,22.27,22.339,22.2601,22.339,90036.0
2018-07-31 10:05:00,22.65,22.66,22.6,22.61,55464.0,22.3489,22.3588,22.2996,22.3094,55464.0
2018-07-31 10:10:00,22.63,22.68,22.56,22.56,155060.0,22.3292,22.3785,22.2601,22.2601,155060.0
2018-07-31 10:15:00,22.55,22.56,22.44,22.45,174000.0,22.2502,22.2601,22.1417,22.1516,174000.0
2018-07-31 10:20:00,22.44,22.46,22.36,22.44,138352.0,22.1417,22.1614,22.0628,22.1417,138352.0
2018-07-31 10:25:00,22.46,22.52,22.44,22.46,156044.0,22.1614,22.2206,22.1417,22.1614,156044.0
2018-07-31 10:30:00,22.46,22.54,22.46,22.54,72732.0,22.1614,22.2404,22.1614,22.2404,72732.0
2018-07-31 10:35:00,22.53,22.6,22.53,22.59,131200.0,22.2305,22.2996,22.2305,22.2897,131200.0
2018-07-31 10:40:00,22.56,22.59,22.51,22.54,149492.0,22.2601,22.2897,22.2108,22.2404,149492.0
2018-07-31 10:45:00,22.57,22.58,22.53,22.55,49800.0,22.27,22.2798,22.2305,22.2502,49800.0
2018-07-31 10:50:00,22.57,22.59,22.56,22.57,68212.0,22.27,22.2897,22.2601,22.27,68212.0
2018-07-31 10:55:00,22.55,22.59,22.54,22.55,78996.0,22.2502,22.2897,22.2404,22.2502,78996.0
2018-07-31 11:00:00,22.55,22.62,22.55,22.62,36116.0,22.2502,22.3193,22.2502,22.3193,36116.0
2018-07-31 11:05:00,22.63,22.67,22.62,22.67,103588.0,22.3292,22.3686,22.3193,22.3686,103588.0
2018-07-31 11:10:00,22.68,22.7,22.66,22.68,55028.0,22.3785,22.3982,22.3588,22.3785,55028.0
2018-07-31 11:15:00,22.68,22.72,22.67,22.67,61520.0,22.3785,22.418,22.3686,22.3686,61520.0
2018-07-31 11:20:00,22.67,22.7,22.67,22.7,81844.0,22.3686,22.3982,22.3686,22.3982,81844.0
2018-07-31 11:25:00,22.71,22.72,22.68,22.68,28600.0,22.4081,22.418,22.3785,22.3785,28600.0
2018-07-31 11:30:00,22.68,22.72,22.68,22.68,46528.0,22.3785,22.418,22.3785,22.3785,46528.0
2018-07-31 11:35:00,22.68,22.73,22.68,22.7,15656.0,22.3785,22.4278,22.3785,22.3982,15656.0
2018-07-31 11:40:00,22.7,22.76,22.7,22.76,51140.0,22.3982,22.4574,22.3982,22.4574,51140.0
2018-07-31 11:45:00,22.77,22.83,22.76,22.82,80904.0,22.4673,22.5265,22.4574,22.5166,80904.0
2018-07-31 11:50:00,22.82,22.85,22.82,22.85,55712.0,22.5166,22.5462,22.5166,22.5462,55712.0
2018-07-31 11:55:00,22.84,22.85,22.82,22.85,17920.0,22.5364,22.5462,22.5166,22.5462,17920.0
2018-07-31 12:00:00,22.85,22.91,22.85,22.89,61516.0,22.5462,22.6054,22.5462,22.5857,61516.0
2018-07-31 12:05:00,22.9,22.9,22.84,22.84,66776.0,22.5956,22.5956,22.5364,22.5364,66776.0
2018-07-31 12:10:00,22.85,22.88,22.84,22.86,19200.0,22.5462,22.5758,22.5364,22.5561,19200.0
2018-07-31 12:15:00,22.88,22.89,22.87,22.88,13040.0,22.5758,22.5857,22.566,22.5758,13040.0
2018-07-31 12:20:00,22.88,22.95,22.88,22.93,66308.0,22.5758,22.6449,22.5758,22.6252,66308.0
2018-07-31 12:25:00,22.93,22.95,22.92,22.93,17948.0,22.6252,22.6449,22.6153,22.6252,17948.0
2018-07-31 12:30:00,22.92,22.92,22.9,22.91,21864.0,22.6153,22.6153,22.5956,22.6054,21864.0
2018-07-31 12:35:00,22.92,22.92,22.84,22.86,50888.0,22.6153,22.6153,22.5364,22.5561,50888.0
2018-07-31 12:40:00,22.86,22.86,22.85,22.86,29384.0,22.5561,22.5561,22.5462,22.5561,29384.0
2018-07-31 12:45:00,22.85,22.86,22.81,22.83,36752.0,22.5462,22.5561,22.5068,22.5265,36752.0
2018-07-31 12:50:00,22.84,22.85,22.84,22.85,4448.0,22.5364,22.5462,22.5364,22.5462,4448.0
2018-07-31 12:55:00,22.83,22.85,22.83,22.84,8140.0,22.5265,22.5462,22.5265,22.5364,8140.0
2018-07-31 13:00:00,22.84,22.87,22.84,22.87,9616.0,22.5364,22.566,22.5364,22.566,9616.0
2018-07-31 13:05:00,22.85,22.85,22.79,22.83,39488.0,22.5462,22.5462,22.487,22.5265,39488.0
2018-07-31 13:10:00,22.83,22.83,22.78,22.78,26348.0,22.5265,22.5265,22.4772,22.4772,26348.0
2018-07-31 13:15:00,22.79,22.79,22.76,22.76,14448.0,22.487,22.487,22.4574,22.4574,14448.0
2018-07-31 13:20:00,22.76,22.8,22.76,22.8,5708.0,22.4574,22.4969,22.4574,22.4969,5708.0
2018-07-31 13:25:00,22.79,22.8,22.79,22.79,15000.0,22.487,22.4969,22.487,22.487,15000.0
2018-07-31 13:30:00,22.76,22.78,22.73,22.77,20556.0,22.4574,22.4772,22.4278,22.4673,20556.0
2018-07-31 13:35:00,22.75,22.77,22.75,22.76,11680.0,22.4476,22.4673,22.4476,22.4574,11680.0
2018-07-31 13:40:00,22.77,22.77,22.75,22.75,15160.0,22.4673,22.4673,22.4476,22.4476,15160.0
2018-07-31 13:45:00,22.76,22.82,22.76,22.81,75256.0,22.4574,22.5166,22.4574,22.5068,75256.0
2018-07-31 13:50:00,22.82,22.85,22.81,22.83,19700.0,22.5166,22.5462,22.5068,22.5265,19700.0
2018-07-31 13:55:00,22.83,22.83,22.79,22.8,13936.0,22.5265,22.5265,22.487,22.4969,13936.0
2018-07-31 14:00:00,22.82,22.82,22.76,22.77,9396.0,22.5166,22.5166,22.4574,22.4673,9396.0
2018-07-31 14:05:00,22.76,22.77,22.75,22.75,22336.0,22.4574,22.4673,22.4476,22.4476,22336.0
2018-07-31 14:10:00,22.75,22.76,22.75,22.75,13160.0,22.4476,22.4574,22.4476,22.4476,13160.0
2018-07-31 14:15:00,22.74,22.77,22.74,22.77,14276.0,22.4377,22.4673,22.4377,22.4673,14276.0
2018-07-31 14:20:00,22.76,22.77,22.75,22.77,2120.0,22.4574,22.4673,22.4476,22.4673,2120.0
2018-07-31 14:25:00,22.77,22.82,22.77,22.81,6072.0,22.4673,22.5166,22.4673,22.5068,6072.0
2018-07-31 14:30:00,22.8,22.82,22.8,22.8,8080.0,22.4969,22.5166,22.4969,22.4969,8080.0
2018-07-31 14:35:00,22.81,22.85,22.81,22.81,20624.0,22.5068,22.5462,22.5068,22.5068,20624.0
2018-07-31 14:40:00,22.81,22.81,22.78,22.81,11480.0,22.5068,22.5068,22.4772,22.5068,11480.0
2018-07-31 14:45:00,22.81,22.81,22.8,22.8,5752.0,22.5068,22.5068,22.4969,22.4969,5752.0
2018-07-31 14:50:00,22.8,22.83,22.8,22.81,36000.0,22.4969,22.5265,22.4969,22.5068,36000.0
2018-07-31 14:55:00,22.81,22.83,22.81,22.81,34552.0,22.5068,22.5265,22.5068,22.5068,34552.0
2018-07-31 15:00:00,22.8,22.8,22.75,22.75,28040.0,22.4969,22.4969,22.4476,22.4476,28040.0
2018-07-31 15:05:00,22.75,22.75,22.74,22.75,8000.0,22.4476,22.4476,22.4377,22.4476,8000.0
2018-07-31 15:10:00,22.75,22.75,22.73,22.75,15300.0,22.4476,22.4476,22.4278,22.4476,15300.0
2018-07-31 15:15:00,22.75,22.75,22.71,22.73,54556.0,22.4476,22.4476,22.4081,22.4278,54556.0
2018-07-31 15:20:00,22.72,22.74,22.72,22.74,22800.0,22.418,22.4377,22.418,22.4377,22800.0
2018-07-31 15:25:00,22.75,22.75,22.73,22.74,24716.0,22.4476,22.4476,22.4278,22.4377,24716.0
2018-07-31 15:30:00,22.75,22.75,22.73,22.74,41112.0,22.4476,22.4476,22.4278,22.4377,41112.0
2018-07-31 15:35:00,22.74,22.75,22.72,22.73,79428.0,22.4377,22.4476,22.418,22.4278,79428.0
2018-07-31 15:40:00,22.74,22.74,22.71,22.73,65388.0,22.4377,22.4377,22.4081,22.4278,65388.0
2018-07-31 15:45:00,22.73,22.75,22.66,22.69,195756.0,22.4278,22.4476,22.3588,22.3884,195756.0
2018-07-31 15:50:00,22.69,22.71,22.64,22.67,264068.0,22.3884,22.4081,22.339,22.3686,264068.0
2018-07-31 15:55:00,22.67,22.74,22.67,22.7,348008.0,22.3686,22.4377,22.3686,22.3982,348008.0
2018-08-01 09:30:00,22.89,22.95,22.77,22.89,316328.0,22.5857,22.6449,22.4673,22.5857,316328.0
2018-08-01 09:35:00,22.92,22.95,22.85,22.86,164924.0,22.6153,22.6449,22.5462,22.5561,164924.0
2018-08-01 09:40:00,22.84,22.94,22.83,22.93,264456.0,22.5364,22.635,22.5265,22.6252,264456.0
2018-08-01 09:45:00,22.94,22.98,22.92,22.95,73924.0,22.635,22.6745,22.6153,22.6449,73924.0
2018-08-01 09:50:00,22.96,22.99,22.92,22.95,85416.0,22.6548,22.6844,22.6153,22.6449,85416.0
2018-08-01 09:55:00,22.95,22.99,22.95,22.96,69924.0,22.6449,22.6844,22.6449,22.6548,69924.0
2018-08-01 10:00:00,22.96,23.0,22.9,22.9,112760.0,22.6548,22.6942,22.5956,22.5956,112760.0
2018-08-01 10:05:00,22.92,22.95,22.9,22.93,35600.0,22.6153,22.6449,22.5956,22.6252,35600.0
2018-08-01 10:10:00,22.96,23.0,22.95,23.0,37028.0,22.6548,22.6942,22.6449,22.6942,37028.0
2018-08-01 10:15:00,23.02,23.04,22.99,23.04,38752.0,22.714,22.7337,22.6844,22.7337,38752.0
2018-08-01 10:20:00,23.04,23.09,23.02,23.08,53876.0,22.7337,22.783,22.714,22.7732,53876.0
2018-08-01 10:25:00,23.06,23.07,23.04,23.05,74528.0,22.7534,22.7633,22.7337,22.7436,74528.0
2018-08-01 10:30:00,23.05,23.07,23.0,23.03,56472.0,22.7436,22.7633,22.6942,22.7238,56472.0
2018-08-01 10:35:00,23.02,23.05,23.0,23.04,42484.0,22.714,22.7436,22.6942,22.7337,42484.0
2018-08-01 10:40:00,23.03,23.05,23.0,23.04,48524.0,22.7238,22.7436,22.6942,22.7337,48524.0
2018-08-01 10:45:00,23.05,23.06,23.04,23.05,28652.0,22.7436,22.7534,22.7337,22.7436,28652.0
2018-08-01 10:50:00,23.05,23.07,23.0,23.02,88988.0,22.7436,22.7633,22.6942,22.714,88988.0
2018-08-01 10:55:00,23.02,23.03,22.97,23.0,80616.0,22.714,22.7238,22.6646,22.6942,80616.0
2018-08-01 11:00:00,22.99,23.0,22.96,23.0,37240.0,22.6844,22.6942,22.6548,22.6942,37240.0
2018-08-01 11:05:00,23.01,23.01,22.96,22.97,35716.0,22.7041,22.7041,22.6548,22.6646,35716.0
2018-08-01 11:10:00,22.98,22.99,22.92,22.96,68624.0,22.6745,22.6844,22.6153,22.6548,68624.0
2018-08-01 11:15:00,22.97,22.98,22.95,22.95,27696.0,22.6646,22.6745,22.6449,22.6449,27696.0
2018-08-01 11:20:00,22.94,22.96,22.93,22.96,45832.0,22.635,22.6548,22.6252,22.6548,45832.0
2018-08-01 11:25:00,22.93,22.96,22.93,22.95,27528.0,22.6252,22.6548,22.6252,22.6449,27528.0
2018-08-01 11:30:00,22.94,22.95,22.85,22.87,53564.0,22.635,22.6449,22.5462,22.566,53564.0
2018-08-01 11:35:00,22.86,22.88,22.85,22.88,31980.0,22.5561,22.5758,22.5462,22.5758,31980.0
2018-08-01 11:40:00,22.86,22.87,22.83,22.83,41308.0,22.5561,22.566,22.5265,22.5265,41308.0
2018-08-01 11:45:00,22.84,22.84,22.8,22.83,20464.0,22.5364,22.5364,22.4969,22.5265,20464.0
2018-08-01 11:50:00,22.81,22.88,22.79,22.88,75036.0,22.5068,22.5758,22.487,22.5758,75036.0
2018-08-01 11:55:00,22.87,22.87,22.82,22.83,48552.0,22.566,22.566,22.5166,22.5265,48552.0
2018-08-01 12:00:00,22.83,22.86,22.79,22.86,88476.0,22.5265,22.5561,22.487,22.5561,88476.0
2018-08-01 12:05:00,22.87,22.89,22.84,22.87,28244.0,22.566,22.5857,22.5364,22.566,28244.0
2018-08-01 12:10:00,22.86,22.9,22.86,22.89,40800.0,22.5561,22.5956,22.5561,22.5857,40800.0
2018-08-01 12:15:00,22.88,22.89,22.87,22.87,8964.0,22.5758,22.5857,22.566,22.566,8964.0
2018-08-01 12:20:00,22.86,22.86,22.8,22.8,66484.0,22.5561,22.5561,22.4969,22.4969,66484.0
2018-08-01 12:25:00,22.81,22.82,22.77,22.81,47604.0,22.5068,22.5166,22.4673,22.5068,47604.0
2018-08-01 12:30:00,22.8,22.83,22.77,22.82,28416.0,22.4969,22.5265,22.4673,22.5166,28416.0
2018-08-01 12:35:00,22.82,22.82,22.8,22.82,11984.0,22.5166,22.5166,22.4969,22.5166,11984.0
2018-08-01 12:40:00,22.81,22.85,22.79,22.85,46408.0,22.5068,22.5462,22.487,22.5462,46408.0
2018-08-01 12:45:00,22.85,22.85,22.83,22.83,11800.0,22.5462,22.5462,22.5265,22.5265,11800.0
2018-08-01 12:50:00,22.86,22.89,22.86,22.89,41972.0,22.5561,22.5857,22.5561,22.5857,41972.0
2018-08-01 12:55:00,22.89,22.89,22.85,22.86,47560.0,22.5857,22.5857,22.5462,22.5561,47560.0
2018-08-01 13:00:00,22.86,22.88,22.84,22.87,26008.0,22.5561,22.5758,22.5364,22.566,26008.0
2018-08-01 13:05:00,22.86,22.88,22.86,22.88,4940.0,22.5561,22.5758,22.5561,22.5758,4940.0
2018-08-01 13:10:00,22.87,22.87,22.85,22.86,20000.0,22.566,22.566,22.5462,22.5561,20000.0
2018-08-01 13:15:00,22.86,22.88,22.86,22.87,8800.0,22.5561,22.5758,22.5561,22.566,8800.0
2018-08-01 13:20:00,22.87,22.89,22.87,22.87,12580.0,22.566,22.5857,22.566,22.566,12580.0
2018-08-01 13:25:00,22.89,22.89,22.85,22.85,8824.0,22.5857,22.5857,22.5462,22.5462,8824.0
2018-08-01 13:30:00,22.85,22.85,22.84,22.85,4400.0,22.5462,22.5462,22.5364,22.5462,4400.0
2018-08-01 13:35:00,22.84,22.86,22.84,22.86,9200.0,22.5364,22.5561,22.5364,22.5561,9200.0
2018-08-01 13:40:00,22.84,22.86,22.83,22.86,6064.0,22.5364,22.5561,22.5265,22.5561,6064.0
2018-08-01 13:45:00,22.86,22.86,22.84,22.84,10340.0,22.5561,22.5561,22.5364,22.5364,10340.0
2018-08-01 13:50:00,22.84,22.84,22.83,22.83,13160.0,22.5364,22.5364,22.5265,22.5265,13160.0
2018-08-01 13:55:00,22.84,22.88,22.8,22.83,108688.0,22.5364,22.5758,22.4969,22.5265,108688.0
2018-08-01 14:00:00,22.84,22.88,22.8,22.83,75068.0,22.5364,22.5758,22.4969,22.5265,75068.0
2018-08-01 14:05:00,22.82,22.82,22.73,22.75,123772.0,22.5166,22.5166,22.4278,22.4476,123772.0
2018-08-01 14:10:00,22.75,22.81,22.7,22.81,86484.0,22.4476,22.5068,22.3982,22.5068,86484.0
2018-08-01 14:15:00,22.83,22.87,22.83,22.85,28772.0,22.5265,22.566,22.5265,22.5462,28772.0
2018-08-01 14:20:00,22.84,22.92,22.83,22.9,56824.0,22.5364,22.6153,22.5265,22.5956,56824.0
2018-08-01 14:25:00,22.89,22.93,22.89,22.93,18900.0,22.5857,22.6252,22.5857,22.6252,18900.0
2018-08-01 14:30:00,22.93,22.96,22.92,22.92,32452.0,22.6252,22.6548,22.6153,22.6153,32452.0
2018-08-01 14:35:00,22.91,22.91,22.89,22.9,31656.0,22.6054,22.6054,22.5857,22.5956,31656.0
2018-08-01 14:40:00,22.91,22.93,22.85,22.85,44008.0,22.6054,22.6252,22.5462,22.5462,44008.0
2018-08-01 14:45:00,22.88,22.88,22.84,22.86,16880.0,22.5758,22.5758,22.5364,22.5561,16880.0
2018-08-01 14:50:00,22.88,22.88,22.85,22.86,16360.0,22.5758,22.5758,22.5462,22.5561,16360.0
2018-08-01 14:55:00,22.86,22.9,22.86,22.89,37460.0,22.5561,22.5956,22.5561,22.5857,37460.0
2018-08-01 15:00:00,22.89,22.91,22.86,22.87,53892.0,22.5857,22.6054,22.5561,22.566,53892.0
2018-08-01 15:05:00,22.87,22.89,22.86,22.89,41840.0,22.566,22.5857,22.5561,22.5857,41840.0
2018-08-01 15:10:00,22.9,22.9,22.87,22.89,42028.0,22.5956,22.5956,22.566,22.5857,42028.0
2018-08-01 15:15:00,22.88,22.88,22.86,22.88,138880.0,22.5758,22.5758,22.5561,22.5758,138880.0
2018-08-01 15:20:00,22.88,22.92,22.88,22.92,14000.0,22.5758,22.6153,22.5758,22.6153,14000.0
2018-08-01 15:25:00,22.9,22.93,22.9,22.93,6720.0,22.5956,22.6252,22.5956,22.6252,6720.0
2018-08-01 15:30:00,22.93,22.96,22.92,22.95,42536.0,22.6252,22.6548,22.6153,22.6449,42536.0
2018-08-01 15:35:00,22.95,22.96,22.93,22.95,18576.0,22.6449,22.6548,22.6252,22.6449,18576.0
2018-08-01 15:40:00,22.95,22.98,22.94,22.97,95496.0,22.6449,22.6745,22.635,22.6646,95496.0
2018-08-01 15:45:00,22.98,22.98,22.96,22.96,53892.0,22.6745,22.6745,22.6548,22.6548,53892.0
2018-08-01 15:50:00,22.96,22.98,22.94,22.96,118928.0,22.6548,22.6745,22.635,22.6548,118928.0
2018-08-01 15:55:00,22.96,22.96,22.92,22.94,144432.0,22.6548,22.6548,22.6153,22.635,144432.0
2018-08-02 09:30:00,22.62,22.7,22.6,22.7,129636.0,22.3193,22.3982,22.2996,22.3982,129636.0
2018-08-02 09:35:00,22.71,22.79,22.7,22.75,178516.0,22.4081,22.487,22.3982,22.4476,178516.0
2018-08-02 09:40:00,22.77,22.81,22.73,22.78,171740.0,22.4673,22.5068,22.4278,22.4772,171740.0
2018-08-02 09:45:00,22.78,22.8,22.74,22.78,88132.0,22.4772,22.4969,22.4377,22.4772,88132.0
2018-08-02 09:50:00,22.8,22.87,22.8,22.84,62432.0,22.4969,22.566,22.4969,22.5364,62432.0
2018-08-02 09:55:00,22.85,22.86,22.82,22.85,102408.0,22.5462,22.5561,22.5166,22.5462,102408.0
2018-08-02 10:00:00,22.86,22.9,22.86,22.89,106156.0,22.5561,22.5956,22.5561,22.5857,106156.0
2018-08-02 10:05:00,22.9,22.95,22.9,22.95,105744.0,22.5956,22.6449,22.5956,22.6449,105744.0
2018-08-02 10:10:00,22.96,22.96,22.91,22.92,68208.0,22.6548,22.6548,22.6054,22.6153,68208.0
2018-08-02 10:15:00,22.91,23.0,22.91,22.99,56548.0,22.6054,22.6942,22.6054,22.6844,56548.0
2018-08-02 10:20:00,22.99,23.06,22.98,23.02,110548.0,22.6844,22.7534,22.6745,22.714,110548.0
2018-08-02 10:25:00,23.03,23.06,23.03,23.04,40324.0,22.7238,22.7534,22.7238,22.7337,40324.0
2018-08-02 10:30:00,23.05,23.05,23.01,23.03,40168.0,22.7436,22.7436,22.7041,22.7238,40168.0
2018-08-02 10:35:00,23.03,23.14,23.02,23.12,125872.0,22.7238,22.8324,22.714,22.8126,125872.0
2018-08-02 10:40:00,23.12,23.13,23.08,23.09,73680.0,22.8126,22.8225,22.7732,22.783,73680.0
2018-08-02 10:45:00,23.09,23.09,23.06,23.09,85760.0,22.783,22.783,22.7534,22.783,85760.0
2018-08-02 10:50:00,23.1,23.12,23.05,23.05,70456.0,22.7929,22.8126,22.7436,22.7436,70456.0
2018-08-02 10:55:00,23.03,23.03,23.01,23.02,40400.0,22.7238,22.7238,22.7041,22.714,40400.0
2018-08-02 11:00:00,23.04,23.05,23.0,23.0,39412.0,22.7337,22.7436,22.6942,22.6942,39412.0
2018-08-02 11:05:00,22.99,23.0,22.97,22.98,65332.0,22.6844,22.6942,22.6646,22.6745,65332.0
2018-08-02 11:10:00,22.97,23.05,22.96,23.03,77356.0,22.6646,22.7436,22.6548,22.7238,77356.0
2018-08-02 11:15:00,23.04,23.1,23.04,23.1,47000.0,22.7337,22.7929,22.7337,22.7929,47000.0
2018-08-02 11:20:00,23.09,23.12,23.08,23.11,10904.0,22.783,22.8126,22.7732,22.8028,10904.0
2018-08-02 11:25:00,23.1,23.17,23.1,23.16,47744.0,22.7929,22.862,22.7929,22.8521,47744.0
2018-08-02 11:30:00,23.19,23.24,23.19,23.24,157468.0,22.8817,22.9311,22.8817,22.9311,157468.0
2018-08-02 11:35:00,23.25,23.28,23.24,23.27,103844.0,22.9409,22.9705,22.9311,22.9607,103844.0
2018-08-02 11:40:00,23.27,23.27,23.23,23.25,59600.0,22.9607,22.9607,22.9212,22.9409,59600.0
2018-08-02 11:45:00,23.26,23.31,23.24,23.25,79556.0,22.9508,23.0001,22.9311,22.9409,79556.0
2018-08-02 11:50:00,23.24,23.25,23.21,23.23,86248.0,22.9311,22.9409,22.9015,22.9212,86248.0
2018-08-02 11:55:00,23.22,23.25,23.2,23.25,53740.0,22.9113,22.9409,22.8916,22.9409,53740.0
2018-08-02 12:00:00,23.24,23.24,23.2,23.2,12828.0,22.9311,22.9311,22.8916,22.8916,12828.0
2018-08-02 12:05:00,23.23,23.36,23.23,23.35,134988.0,22.9212,23.0495,22.9212,23.0396,134988.0
2018-08-02 12:10:00,23.35,23.36,23.34,23.36,147492.0,23.0396,23.0495,23.0297,23.0495,147492.0
2018-08-02 12:15:00,23.37,23.37,23.36,23.36,26764.0,23.0593,23.0593,23.0495,23.0495,26764.0
2018-08-02 12:20:00,23.35,23.39,23.35,23.39,44880.0,23.0396,23.0791,23.0396,23.0791,44880.0
2018-08-02 12:25:00,23.38,23.42,23.36,23.4,39280.0,23.0692,23.1087,23.0495,23.0889,39280.0
2018-08-02 12:30:00,23.41,23.41,23.36,23.38,87852.0,23.0988,23.0988,23.0495,23.0692,87852.0
2018-08-02 12:35:00,23.41,23.41,23.38,23.38,23300.0,23.0988,23.0988,23.0692,23.0692,23300.0
2018-08-02 12:40:00,23.39,23.43,23.39,23.41,45448.0,23.0791,23.1185,23.0791,23.0988,45448.0
2018-08-02 12:45:00,23.42,23.42,23.38,23.4,38248.0,23.1087,23.1087,23.0692,23.0889,38248.0
2018-08-02 12:50:00,23.39,23.39,23.37,23.38,46000.0,23.0791,23.0791,23.0593,23.0692,46000.0
2018-08-02 12:55:00,23.38,23.4,23.37,23.38,31872.0,23.0692,23.0889,23.0593,23.0692,31872.0
2018-08-02 13:00:00,23.4,23.43,23.4,23.43,25320.0,23.0889,23.1185,23.0889,23.1185,25320.0
2018-08-02 13:05:00,23.43,23.47,23.42,23.46,27600.0,23.1185,23.158,23.1087,23.1481,27600.0
2018-08-02 13:10:00,23.46,23.49,23.44,23.45,69220.0,23.1481,23.1777,23.1284,23.1383,69220.0
2018-08-02 13:15:00,23.45,23.51,23.45,23.49,58044.0,23.1383,23.1975,23.1383,23.1777,58044.0
2018-08-02 13:20:00,23.5,23.51,23.48,23.49,57644.0,23.1876,23.1975,23.1679,23.1777,57644.0
2018-08-02 13:25:00,23.5,23.52,23.5,23.51,25928.0,23.1876,23.2073,23.1876,23.1975,25928.0
2018-08-02 13:30:00,23.52,23.56,23.51,23.56,18012.0,23.2073,23.2468,23.1975,23.2468,18012.0
2018-08-02 13:35:00,23.56,23.58,23.52,23.53,23844.0,23.2468,23.2665,23.2073,23.2172,23844.0
2018-08-02 13:40:00,23.53,23.54,23.52,23.52,45532.0,23.2172,23.2271,23.2073,23.2073,45532.0
2018-08-02 13:45:00,23.52,23.56,23.52,23.56,38720.0,23.2073,23.2468,23.2073,23.2468,38720.0
2018-08-02 13:50:00,23.56,23.57,23.53,23.54,26056.0,23.2468,23.2567,23.2172,23.2271,26056.0
2018-08-02 13:55:00,23.56,23.57,23.54,23.54,29696.0,23.2468,23.2567,23.2271,23.2271,29696.0
2018-08-02 14:00:00,23.55,23.59,23.54,23.59,19892.0,23.2369,23.2764,23.2271,23.2764,19892.0
2018-08-02 14:05:00,23.59,23.59,23.57,23.57,67600.0,23.2764,23.2764,23.2567,23.2567,67600.0
2018-08-02 14:10:00,23.58,23.58,23.56,23.56,17188.0,23.2665,23.2665,23.2468,23.2468,17188.0
2018-08-02 14:15:00,23.57,23.58,23.52,23.52,61924.0,23.2567,23.2665,23.2073,23.2073,61924.0
2018-08-02 14:20:00,23.53,23.53,23.5,23.5,82800.0,23.2172,23.2172,23.1876,23.1876,82800.0
2018-08-02 14:25:00,23.5,23.52,23.5,23.51,43732.0,23.1876,23.2073,23.1876,23.1975,43732.0
2018-08-02 14:30:00,23.52,23.55,23.51,23.53,169588.0,23.2073,23.2369,23.1975,23.2172,169588.0
2018-08-02 14:35:00,23.53,23.54,23.53,23.53,29932.0,23.2172,23.2271,23.2172,23.2172,29932.0
2018-08-02 14:40:00,23.55,23.55,23.51,23.52,20952.0,23.2369,23.2369,23.1975,23.2073,20952.0
2018-08-02 14:45:00,23.52,23.53,23.5,23.51,6884.0,23.2073,23.2172,23.1876,23.1975,6884.0
2018-08-02 14:50:00,23.52,23.53,23.52,23.52,21800.0,23.2073,23.2172,23.2073,23.2073,21800.0
2018-08-02 14:55:00,23.52,23.54,23.51,23.54,11376.0,23.2073,23.2271,23.1975,23.2271,11376.0
2018-08-02 15:00:00,23.53,23.53,23.5,23.53,9000.0,23.2172,23.2172,23.1876,23.2172,9000.0
2018-08-02 15:05:00,23.54,23.56,23.53,23.54,68824.0,23.2271,23.2468,23.2172,23.2271,68824.0
2018-08-02 15:10:00,23.53,23.53,23.5,23.53,109976.0,23.2172,23.2172,23.1876,23.2172,109976.0
2018-08-02 15:15:00,23.53,23.56,23.53,23.56,154248.0,23.2172,23.2468,23.2172,23.2468,154248.0
2018-08-02 15:20:00,23.56,23.56,23.53,23.54,23828.0,23.2468,23.2468,23.2172,23.2271,23828.0
2018-08-02 15:25:00,23.54,23.55,23.52,23.54,125212.0,23.2271,23.2369,23.2073,23.2271,125212.0
2018-08-02 15:30:00,23.54,23.55,23.53,23.53,30944.0,23.2271,23.2369,23.2172,23.2172,30944.0
2018-08-02 15:35:00,23.55,23.56,23.54,23.55,45272.0,23.2369,23.2468,23.2271,23.2369,45272.0
2018-08-02 15:40:00,23.55,23.57,23.54,23.57,179156.0,23.2369,23.2567,23.2271,23.2567,179156.0
2018-08-02 15:45:00,23.57,23.62,23.57,23.62,260932.0,23.2567,23.306,23.2567,23.306,260932.0
2018-08-02 15:50:00,23.62,23.62,23.58,23.59,164388.0,23.306,23.306,23.2665,23.2764,164388.0
2018-08-02 15:55:00,23.6,23.6,23.56,23.56,288000.0,23.2863,23.2863,23.2468,23.2468,288000.0
2018-08-03 09:30:00,23.63,23.68,23.56,23.56,251116.0,23.3159,23.3652,23.2468,23.2468,251116.0
2018-08-03 09:35:00,23.55,23.6,23.49,23.56,397836.0,23.2369,23.2863,23.1777,23.2468,397836.0
2018-08-03 09:40:00,23.56,23.59,23.54,23.55,159764.0,23.2468,23.2764,23.2271,23.2369,159764.0
2018-08-03 09:45:00,23.56,23.56,23.46,23.49,212072.0,23.2468,23.2468,23.1481,23.1777,212072.0
2018-08-03 09:50:00,23.48,23.57,23.47,23.51,119356.0,23.1679,23.2567,23.158,23.1975,119356.0
2018-08-03 09:55:00,23.51,23.55,23.46,23.55,90776.0,23.1975,23.2369,23.1481,23.2369,90776.0
2018-08-03 10:00:00,23.54,23.65,23.53,23.65,84756.0,23.2271,23.3356,23.2172,23.3356,84756.0
2018-08-03 10:05:00,23.64,23.66,23.61,23.64,78792.0,23.3257,23.3455,23.2961,23.3257,78792.0
2018-08-03 10:10:00,23.65,23.68,23.61,23.62,75948.0,23.3356,23.3652,23.2961,23.306,75948.0
2018-08-03 10:15:00,23.63,23.65,23.59,23.59,80696.0,23.3159,23.3356,23.2764,23.2764,80696.0
2018-08-03 10:20:00,23.62,23.63,23.61,23.61,13280.0,23.306,23.3159,23.2961,23.2961,13280.0
2018-08-03 10:25:00,23.6,23.71,23.6,23.69,95556.0,23.2863,23.3948,23.2863,23.3751,95556.0
2018-08-03 10:30:00,23.69,23.7,23.66,23.68,54148.0,23.3751,23.3849,23.3455,23.3652,54148.0
2018-08-03 10:35:00,23.68,23.69,23.65,23.67,25516.0,23.3652,23.3751,23.3356,23.3553,25516.0
2018-08-03 10:40:00,23.69,23.7,23.65,23.66,56712.0,23.3751,23.3849,23.3356,23.3455,56712.0
2018-08-03 10:45:00,23.64,23.64,23.61,23.64,54444.0,23.3257,23.3257,23.2961,23.3257,54444.0
2018-08-03 10:50:00,23.63,23.63,23.54,23.54,90552.0,23.3159,23.3159,23.2271,23.2271,90552.0
2018-08-03 10:55:00,23.56,23.6,23.55,23.57,30708.0,23.2468,23.2863,23.2369,23.2567,30708.0
2018-08-03 11:00:00,23.57,23.59,23.52,23.55,112840.0,23.2567,23.2764,23.2073,23.2369,112840.0
2018-08-03 11:05:00,23.54,23.57,23.53,23.57,24256.0,23.2271,23.2567,23.2172,23.2567,24256.0
2018-08-03 11:10:00,23.58,23.63,23.58,23.63,93212.0,23.2665,23.3159,23.2665,23.3159,93212.0
2018-08-03 11:15:00,23.63,23.65,23.57,23.57,15984.0,23.3159,23.3356,23.2567,23.2567,15984.0
2018-08-03 11:20:00,23.59,23.62,23.59,23.6,35260.0,23.2764,23.306,23.2764,23.2863,35260.0
2018-08-03 11:25:00,23.61,23.61,23.59,23.6,7832.0,23.2961,23.2961,23.2764,23.2863,7832.0
2018-08-03 11:30:00,23.59,23.59,23.54,23.57,53148.0,23.2764,23.2764,23.2271,23.2567,53148.0
2018-08-03 11:35:00,23.56,23.56,23.54,23.56,5224.0,23.2468,23.2468,23.2271,23.2468,5224.0
2018-08-03 11:40:00,23.55,23.58,23.55,23.57,20412.0,23.2369,23.2665,23.2369,23.2567,20412.0
2018-08-03 11:45:00,23.57,23.58,23.56,23.57,22000.0,23.2567,23.2665,23.2468,23.2567,22000.0
2018-08-03 11:50:00,23.57,23.59,23.57,23.58,13016.0,23.2567,23.2764,23.2567,23.2665,13016.0
2018-08-03 11:55:00,23.55,23.55,23.49,23.49,35500.0,23.2369,23.2369,23.1777,23.1777,35500.0
2018-08-03 12:00:00,23.5,23.54,23.5,23.53,31984.0,23.1876,23.2271,23.1876,23.2172,31984.0
2018-08-03 12:05:00,23.53,23.55,23.51,23.54,18800.0,23.2172,23.2369,23.1975,23.2271,18800.0
2018-08-03 12:10:00,23.55,23.56,23.54,23.56,3200.0,23.2369,23.2468,23.2271,23.2468,3200.0
2018-08-03 12:15:00,23.57,23.61,23.57,23.58,96012.0,23.2567,23.2961,23.2567,23.2665,96012.0
2018-08-03 12:20:00,23.59,23.61,23.59,23.61,15200.0,23.2764,23.2961,23.2764,23.2961,15200.0
2018-08-03 12:25:00,23.61,23.61,23.59,23.6,5960.0,23.2961,23.2961,23.2764,23.2863,5960.0
2018-08-03 12:30:00,23.6,23.61,23.6,23.61,12800.0,23.2863,23.2961,23.2863,23.2961,12800.0
2018-08-03 12:35:00,23.63,23.63,23.62,23.63,7600.0,23.3159,23.3159,23.306,23.3159,7600.0
2018-08-03 12:40:00,23.61,23.62,23.61,23.61,10800.0,23.2961,23.306,23.2961,23.2961,10800.0
2018-08-03 12:45:00,23.61,23.61,23.58,23.59,19784.0,23.2961,23.2961,23.2665,23.2764,19784.0
2018-08-03 12:50:00,23.58,23.58,23.56,23.58,23600.0,23.2665,23.2665,23.2468,23.2665,23600.0
2018-08-03 12:55:00,23.57,23.6,23.57,23.59,14804.0,23.2567,23.2863,23.2567,23.2764,14804.0
2018-08-03 13:00:00,23.6,23.62,23.59,23.62,18404.0,23.2863,23.306,23.2764,23.306,18404.0
2018-08-03 13:05:00,23.61,23.61,23.6,23.6,5592.0,23.2961,23.2961,23.2863,23.2863,5592.0
2018-08-03 13:10:00,23.59,23.64,23.59,23.64,30212.0,23.2764,23.3257,23.2764,23.3257,30212.0
2018-08-03 13:15:00,23.64,23.64,23.62,23.62,37960.0,23.3257,23.3257,23.306,23.306,37960.0
2018-08-03 13:20:00,23.62,23.62,23.6,23.62,32400.0,23.306,23.306,23.2863,23.306,32400.0
2018-08-03 13:25:00,23.62,23.62,23.6,23.6,21888.0,23.306,23.306,23.2863,23.2863,21888.0
2018-08-03 13:30:00,23.61,23.61,23.58,23.58,11540.0,23.2961,23.2961,23.2665,23.2665,11540.0
2018-08-03 13:35:00,23.58,23.59,23.58,23.59,4400.0,23.2665,23.2764,23.2665,23.2764,4400.0
2018-08-03 13:40:00,23.61,23.64,23.61,23.62,22272.0,23.2961,23.3257,23.2961,23.306,22272.0
2018-08-03 13:45:00,23.62,23.65,23.62,23.64,13208.0,23.306,23.3356,23.306,23.3257,13208.0
2018-08-03 13:50:00,23.65,23.67,23.65,23.67,29168.0,23.3356,23.3553,23.3356,23.3553,29168.0
2018-08-03 13:55:00,23.67,23.68,23.66,23.67,22012.0,23.3553,23.3652,23.3455,23.3553,22012.0
2018-08-03 14:00:00,23.66,23.67,23.66,23.66,15408.0,23.3455,23.3553,23.3455,23.3455,15408.0
2018-08-03 14:05:00,23.66,23.66,23.64,23.64,18828.0,23.3455,23.3455,23.3257,23.3257,18828.0
2018-08-03 14:10:00,23.66,23.67,23.63,23.63,26800.0,23.3455,23.3553,23.3159,23.3159,26800.0
2018-08-03 14:15:00,23.63,23.65,23.63,23.64,29600.0,23.3159,23.3356,23.3159,23.3257,29600.0
2018-08-03 14:20:00,23.64,23.64,23.62,23.62,8880.0,23.3257,23.3257,23.306,23.306,8880.0
2018-08-03 14:25:00,23.63,23.66,23.63,23.65,19504.0,23.3159,23.3455,23.3159,23.3356,19504.0
2018-08-03 14:30:00,23.66,23.66,23.63,23.63,71552.0,23.3455,23.3455,23.3159,23.3159,71552.0
2018-08-03 14:35:00,23.63,23.63,23.61,23.63,11224.0,23.3159,23.3159,23.2961,23.3159,11224.0
2018-08-03 14:40:00,23.63,23.63,23.63,23.63,23316.0,23.3159,23.3159,23.3159,23.3159,23316.0
2018-08-03 14:45:00,23.63,23.63,23.62,23.63,15400.0,23.3159,23.3159,23.306,23.3159,15400.0
2018-08-03 14:50:00,23.63,23.63,23.61,23.61,12928.0,23.3159,23.3159,23.2961,23.2961,12928.0
2018-08-03 14:55:00,23.63,23.65,23.62,23.65,18464.0,23.3159,23.3356,23.306,23.3356,18464.0
2018-08-03 15:00:00,23.65,23.66,23.64,23.66,11200.0,23.3356,23.3455,23.3257,23.3455,11200.0
2018-08-03 15:05:00,23.67,23.67,23.66,23.67,31176.0,23.3553,23.3553,23.3455,23.3553,31176.0
2018-08-03 15:10:00,23.67,23.69,23.67,23.68,52228.0,23.3553,23.3751,23.3553,23.3652,52228.0
2018-08-03 15:15:00,23.67,23.68,23.66,23.68,13388.0,23.3553,23.3652,23.3455,23.3652,13388.0
2018-08-03 15:20:00,23.68,23.69,23.68,23.68,13000.0,23.3652,23.3751,23.3652,23.3652,13000.0
2018-08-03 15:25:00,23.68,23.68,23.65,23.65,17836.0,23.3652,23.3652,23.3356,23.3356,17836.0
2018-08-03 15:30:00,23.65,23.67,23.64,23.67,143624.0,23.3356,23.3553,23.3257,23.3553,143624.0
2018-08-03 15:35:00,23.67,23.67,23.66,23.66,35680.0,23.3553,23.3553,23.3455,23.3455,35680.0
2018-08-03 15:40:00,23.66,23.68,23.66,23.67,82216.0,23.3455,23.3652,23.3455,23.3553,82216.0
2018-08-03 15:45:00,23.67,23.68,23.65,23.66,65972.0,23.3553,23.3652,23.3356,23.3455,65972.0
2018-08-03 15:50:00,23.67,23.7,23.67,23.68,58928.0,23.3553,23.3849,23.3553,23.3652,58928.0
2018-08-03 15:55:00,23.68,23.71,23.67,23.7,198440.0,23.3652,23.3948,23.3553,23.3849,198440.0
2018-08-06 09:30:00,23.69,23.72,23.62,23.72,288908.0,23.3751,23.4047,23.306,23.4047,288908.0
2018-08-06 09:35:00,23.71,23.71,23.64,23.68,155868.0,23.3948,23.3948,23.3257,23.3652,155868.0
2018-08-06 09:40:00,23.69,23.71,23.66,23.67,76492.0,23.3751,23.3948,23.3455,23.3553,76492.0
2018-08-06 09:45:00,23.66,23.71,23.64,23.7,126012.0,23.3455,23.3948,23.3257,23.3849,126012.0
2018-08-06 09:50:00,23.7,23.77,23.69,23.75,119344.0,23.3849,23.454,23.3751,23.4343,119344.0
2018-08-06 09:55:00,23.75,23.78,23.75,23.77,98404.0,23.4343,23.4639,23.4343,23.454,98404.0
2018-08-06 10:00:00,23.77,23.78,23.75,23.78,68028.0,23.454,23.4639,23.4343,23.4639,68028.0
2018-08-06 10:05:00,23.79,23.8,23.77,23.78,71256.0,23.4737,23.4836,23.454,23.4639,71256.0
2018-08-06 10:10:00,23.78,23.83,23.78,23.81,76080.0,23.4639,23.5132,23.4639,23.4935,76080.0
2018-08-06 10:15:00,23.81,23.84,23.8,23.81,67428.0,23.4935,23.5231,23.4836,23.4935,67428.0
2018-08-06 10:20:00,23.81,23.81,23.74,23.75,142372.0,23.4935,23.4935,23.4244,23.4343,142372.0
2018-08-06 10:25:00,23.75,23.75,23.69,23.73,75660.0,23.4343,23.4343,23.3751,23.4145,75660.0
2018-08-06 10:30:00,23.73,23.77,23.71,23.74,43704.0,23.4145,23.454,23.3948,23.4244,43704.0
2018-08-06 10:35:00,23.74,23.74,23.71,23.74,48056.0,23.4244,23.4244,23.3948,23.4244,48056.0
2018-08-06 10:40:00,23.74,23.76,23.71,23.74,24000.0,23.4244,23.4441,23.3948,23.4244,24000.0
2018-08-06 10:45:00,23.76,23.77,23.71,23.72,32412.0,23.4441,23.454,23.3948,23.4047,32412.0
2018-08-06 10:50:00,23.72,23.77,23.71,23.76,66540.0,23.4047,23.454,23.3948,23.4441,66540.0
2018-08-06 10:55:00,23.76,23.77,23.74,23.75,13860.0,23.4441,23.454,23.4244,23.4343,13860.0
2018-08-06 11:00:00,23.75,23.78,23.74,23.74,40600.0,23.4343,23.4639,23.4244,23.4244,40600.0
2018-08-06 11:05:00,23.74,23.74,23.7,23.72,44744.0,23.4244,23.4244,23.3849,23.4047,44744.0
2018-08-06 11:10:00,23.73,23.75,23.73,23.75,17692.0,23.4145,23.4343,23.4145,23.4343,17692.0
2018-08-06 11:15:00,23.75,23.75,23.7,23.71,20904.0,23.4343,23.4343,23.3849,23.3948,20904.0
2018-08-06 11:20:00,23.71,23.76,23.71,23.76,293708.0,23.3948,23.4441,23.3948,23.4441,293708.0
2018-08-06 11:25:00,23.76,23.78,23.76,23.76,32200.0,23.4441,23.4639,23.4441,23.4441,32200.0
2018-08-06 11:30:00,23.77,23.81,23.76,23.8,27456.0,23.454,23.4935,23.4441,23.4836,27456.0
2018-08-06 11:35:00,23.81,23.83,23.81,23.83,27540.0,23.4935,23.5132,23.4935,23.5132,27540.0
2018-08-06 11:40:00,23.82,23.84,23.82,23.84,32280.0,23.5033,23.5231,23.5033,23.5231,32280.0
2018-08-06 11:45:00,23.84,23.84,23.81,23.83,33520.0,23.5231,23.5231,23.4935,23.5132,33520.0
2018-08-06 11:50:00,23.82,23.83,23.81,23.82,17200.0,23.5033,23.5132,23.4935,23.5033,17200.0
2018-08-06 11:55:00,23.82,23.83,23.81,23.83,9228.0,23.5033,23.5132,23.4935,23.5132,9228.0
2018-08-06 12:00:00,23.83,23.84,23.82,23.83,8800.0,23.5132,23.5231,23.5033,23.5132,8800.0
2018-08-06 12:05:00,23.83,23.84,23.83,23.84,19056.0,23.5132,23.5231,23.5132,23.5231,19056.0
2018-08-06 12:10:00,23.84,23.92,23.84,23.9,193984.0,23.5231,23.602,23.5231,23.5823,193984.0
2018-08-06 12:15:00,23.91,23.92,23.89,23.92,13832.0,23.5921,23.602,23.5724,23.602,13832.0
2018-08-06 12:20:00,23.9,23.91,23.88,23.9,85552.0,23.5823,23.5921,23.5625,23.5823,85552.0
2018-08-06 12:25:00,23.9,23.91,23.86,23.87,58820.0,23.5823,23.5921,23.5428,23.5527,58820.0
2018-08-06 12:30:00,23.87,23.89,23.87,23.89,8000.0,23.5527,23.5724,23.5527,23.5724,8000.0
2018-08-06 12:35:00,23.9,23.92,23.89,23.9,29856.0,23.5823,23.602,23.5724,23.5823,29856.0
2018-08-06 12:40:00,23.89,23.9,23.87,23.9,53536.0,23.5724,23.5823,23.5527,23.5823,53536.0
2018-08-06 12:45:00,23.9,23.91,23.89,23.91,16800.0,23.5823,23.5921,23.5724,23.5921,16800.0
2018-08-06 12:50:00,23.92,23.93,23.91,23.93,27424.0,23.602,23.6119,23.5921,23.6119,27424.0
2018-08-06 12:55:00,23.92,23.93,23.92,23.93,24780.0,23.602,23.6119,23.602,23.6119,24780.0
2018-08-06 13:00:00,23.94,23.99,23.94,23.98,92192.0,23.6217,23.6711,23.6217,23.6612,92192.0
2018-08-06 13:05:00,23.98,23.99,23.96,23.98,54740.0,23.6612,23.6711,23.6415,23.6612,54740.0
2018-08-06 13:10:00,23.98,23.99,23.97,23.97,50580.0,23.6612,23.6711,23.6513,23.6513,50580.0
2018-08-06 13:15:00,23.97,24.0,23.96,23.97,98360.0,23.6513,23.681,23.6415,23.6513,98360.0
2018-08-06 13:20:00,23.98,23.99,23.97,23.99,48580.0,23.6612,23.6711,23.6513,23.6711,48580.0
2018-08-06 13:25:00,23.98,23.99,23.97,23.97,15800.0,23.6612,23.6711,23.6513,23.6513,15800.0
2018-08-06 13:30:00,23.97,23.97,23.95,23.95,41000.0,23.6513,23.6513,23.6316,23.6316,41000.0
2018-08-06 13:35:00,23.95,23.96,23.93,23.96,35360.0,23.6316,23.6415,23.6119,23.6415,35360.0
2018-08-06 13:40:00,23.95,23.96,23.94,23.94,26088.0,23.6316,23.6415,23.6217,23.6217,26088.0
2018-08-06 13:45:00,23.94,23.94,23.93,23.94,41192.0,23.6217,23.6217,23.6119,23.6217,41192.0
2018-08-06 13:50:00,23.93,23.93,23.9,23.9,31988.0,23.6119,23.6119,23.5823,23.5823,31988.0
2018-08-06 13:55:00,23.9,23.91,23.88,23.89,26812.0,23.5823,23.5921,23.5625,23.5724,26812.0
2018-08-06 14:00:00,23.9,23.91,23.89,23.9,57104.0,23.5823,23.5921,23.5724,23.5823,57104.0
2018-08-06 14:05:00,23.9,23.92,23.9,23.91,28228.0,23.5823,23.602,23.5823,23.5921,28228.0
2018-08-06 14:10:00,23.9,23.92,23.9,23.92,21572.0,23.5823,23.602,23.5823,23.602,21572.0
2018-08-06 14:15:00,23.92,23.93,23.91,23.93,23200.0,23.602,23.6119,23.5921,23.6119,23200.0
2018-08-06 14:20:00,23.93,23.93,23.91,23.92,5200.0,23.6119,23.6119,23.5921,23.602,5200.0
2018-08-06 14:25:00,23.93,23.96,23.93,23.96,293260.0,23.6119,23.6415,23.6119,23.6415,293260.0
2018-08-06 14:30:00,23.95,23.97,23.95,23.96,24524.0,23.6316,23.6513,23.6316,23.6415,24524.0
2018-08-06 14:35:00,23.96,23.98,23.96,23.98,52028.0,23.6415,23.6612,23.6415,23.6612,52028.0
2018-08-06 14:40:00,23.97,23.98,23.96,23.98,15200.0,23.6513,23.6612,23.6415,23.6612,15200.0
2018-08-06 14:45:00,23.98,23.98,23.96,23.98,25052.0,23.6612,23.6612,23.6415,23.6612,25052.0
2018-08-06 14:50:00,23.98,23.98,23.96,23.98,24032.0,23.6612,23.6612,23.6415,23.6612,24032.0
2018-08-06 14:55:00,23.98,23.98,23.95,23.96,26800.0,23.6612,23.6612,23.6316,23.6415,26800.0
2018-08-06 15:00:00,23.96,23.96,23.93,23.94,10864.0,23.6415,23.6415,23.6119,23.6217,10864.0
2018-08-06 15:05:00,23.95,23.95,23.93,23.95,62400.0,23.6316,23.6316,23.6119,23.6316,62400.0
2018-08-06 15:10:00,23.95,23.95,23.93,23.95,50664.0,23.6316,23.6316,23.6119,23.6316,50664.0
2018-08-06 15:15:00,23.95,23.97,23.95,23.97,17420.0,23.6316,23.6513,23.6316,23.6513,17420.0
2018-08-06 15:20:00,23.97,23.98,23.97,23.97,16000.0,23.6513,23.6612,23.6513,23.6513,16000.0
2018-08-06 15:25:00,23.98,23.99,23.98,23.98,17824.0,23.6612,23.6711,23.6612,23.6612,17824.0
2018-08-06 15:30:00,23.99,24.0,23.98,24.0,74124.0,23.6711,23.681,23.6612,23.681,74124.0
2018-08-06 15:35:00,24.0,24.0,23.97,23.97,48200.0,23.681,23.681,23.6513,23.6513,48200.0
2018-08-06 15:40:00,23.97,23.99,23.97,23.98,37820.0,23.6513,23.6711,23.6513,23.6612,37820.0
2018-08-06 15:45:00,23.99,24.0,23.96,23.97,53312.0,23.6711,23.681,23.6415,23.6513,53312.0
2018-08-06 15:50:00,23.97,23.99,23.96,23.97,128296.0,23.6513,23.6711,23.6415,23.6513,128296.0
2018-08-06 15:55:00,23.97,24.0,23.97,23.99,306800.0,23.6513,23.681,23.6513,23.6711,306800.0
2018-08-07 09:30:00,24.11,24.2,24.1,24.2,271408.0,23.7895,23.8783,23.7796,23.8783,271408.0
2018-08-07 09:35:00,24.21,24.25,24.19,24.21,164344.0,23.8882,23.9276,23.8684,23.8882,164344.0
2018-08-07 09:40:00,24.22,24.22,24.16,24.16,72344.0,23.898,23.898,23.8388,23.8388,72344.0
2018-08-07 09:45:00,24.16,24.17,24.04,24.05,216308.0,23.8388,23.8487,23.7204,23.7303,216308.0
2018-08-07 09:50:00,24.05,24.13,24.05,24.12,106988.0,23.7303,23.8092,23.7303,23.7994,106988.0
2018-08-07 09:55:00,24.14,24.18,24.14,24.15,59224.0,23.8191,23.8586,23.8191,23.829,59224.0
2018-08-07 10:00:00,24.17,24.19,24.12,24.16,46516.0,23.8487,23.8684,23.7994,23.8388,46516.0
2018-08-07 10:05:00,24.16,24.18,24.13,24.15,60380.0,23.8388,23.8586,23.8092,23.829,60380.0
2018-08-07 10:10:00,24.15,24.17,24.14,24.16,27400.0,23.829,23.8487,23.8191,23.8388,27400.0
2018-08-07 10:15:00,24.16,24.17,24.1,24.12,75520.0,23.8388,23.8487,23.7796,23.7994,75520.0
2018-08-07 10:20:00,24.12,24.18,24.12,24.17,73928.0,23.7994,23.8586,23.7994,23.8487,73928.0
2018-08-07 10:25:00,24.18,24.2,24.16,24.2,42000.0,23.8586,23.8783,23.8388,23.8783,42000.0
2018-08-07 10:30:00,24.2,24.24,24.16,24.16,101560.0,23.8783,23.9178,23.8388,23.8388,101560.0
2018-08-07 10:35:00,24.18,24.2,24.18,24.2,17600.0,23.8586,23.8783,23.8586,23.8783,17600.0
2018-08-07 10:40:00,24.19,24.19,24.14,24.14,95464.0,23.8684,23.8684,23.8191,23.8191,95464.0
2018-08-07 10:45:00,24.15,24.15,24.09,24.1,33072.0,23.829,23.829,23.7698,23.7796,33072.0
2018-08-07 10:50:00,24.09,24.11,24.05,24.09,65676.0,23.7698,23.7895,23.7303,23.7698,65676.0
2018-08-07 10:55:00,24.09,24.1,24.04,24.06,36016.0,23.7698,23.7796,23.7204,23.7402,36016.0
2018-08-07 11:00:00,24.04,24.12,24.02,24.11,84412.0,23.7204,23.7994,23.7007,23.7895,84412.0
2018-08-07 11:05:00,24.12,24.13,24.11,24.12,36752.0,23.7994,23.8092,23.7895,23.7994,36752.0
2018-08-07 11:10:00,24.09,24.1,24.08,24.09,16156.0,23.7698,23.7796,23.7599,23.7698,16156.0
2018-08-07 11:15:00,24.09,24.1,24.07,24.07,24052.0,23.7698,23.7796,23.75,23.75,24052.0
2018-08-07 11:20:00,24.08,24.09,24.05,24.05,16000.0,23.7599,23.7698,23.7303,23.7303,16000.0
2018-08-07 11:25:00,24.05,24.05,24.02,24.05,12464.0,23.7303,23.7303,23.7007,23.7303,12464.0
2018-08-07 11:30:00,24.04,24.05,24.02,24.02,37996.0,23.7204,23.7303,23.7007,23.7007,37996.0
2018-08-07 11:35:00,24.05,24.06,24.03,24.06,16640.0,23.7303,23.7402,23.7106,23.7402,16640.0
2018-08-07 11:40:00,24.06,24.1,24.06,24.09,11876.0,23.7402,23.7796,23.7402,23.7698,11876.0
2018-08-07 11:45:00,24.09,24.09,24.07,24.09,15048.0,23.7698,23.7698,23.75,23.7698,15048.0
2018-08-07 11:50:00,24.09,24.11,24.09,24.1,25528.0,23.7698,23.7895,23.7698,23.7796,25528.0
2018-08-07 11:55:00,24.1,24.12,24.08,24.12,42188.0,23.7796,23.7994,23.7599,23.7994,42188.0
2018-08-07 12:00:00,24.12,24.13,24.1,24.12,61900.0,23.7994,23.8092,23.7796,23.7994,61900.0
2018-08-07 12:05:00,24.1,24.11,24.1,24.11,4736.0,23.7796,23.7895,23.7796,23.7895,4736.0
2018-08-07 12:10:00,24.11,24.15,24.11,24.15,7200.0,23.7895,23.829,23.7895,23.829,7200.0
2018-08-07 12:15:00,24.15,24.15,24.14,24.14,8000.0,23.829,23.829,23.8191,23.8191,8000.0
2018-08-07 12:20:00,24.14,24.17,24.14,24.17,16792.0,23.8191,23.8487,23.8191,23.8487,16792.0
2018-08-07 12:25:00,24.17,24.19,24.16,24.16,15112.0,23.8487,23.8684,23.8388,23.8388,15112.0
2018-08-07 12:30:00,24.16,24.16,24.14,24.14,30400.0,23.8388,23.8388,23.8191,23.8191,30400.0
2018-08-07 12:35:00,24.15,24.16,24.14,24.16,14900.0,23.829,23.8388,23.8191,23.8388,14900.0
2018-08-07 12:40:00,24.17,24.17,24.16,24.17,1600.0,23.8487,23.8487,23.8388,23.8487,1600.0
2018-08-07 12:45:00,24.17,24.2,24.16,24.2,24812.0,23.8487,23.8783,23.8388,23.8783,24812.0
2018-08-07 12:50:00,24.2,24.2,24.18,24.19,37488.0,23.8783,23.8783,23.8586,23.8684,37488.0
2018-08-07 12:55:00,24.18,24.22,24.18,24.2,33804.0,23.8586,23.898,23.8586,23.8783,33804.0
2018-08-07 13:00:00,24.2,24.2,24.18,24.19,12000.0,23.8783,23.8783,23.8586,23.8684,12000.0
2018-08-07 13:05:00,24.18,24.18,24.16,24.17,12348.0,23.8586,23.8586,23.8388,23.8487,12348.0
2018-08-07 13:10:00,24.19,24.19,24.18,24.18,1200.0,23.8684,23.8684,23.8586,23.8586,1200.0
2018-08-07 13:15:00,24.18,24.18,24.15,24.15,8916.0,23.8586,23.8586,23.829,23.829,8916.0
2018-08-07 13:20:00,24.14,24.17,24.14,24.15,4400.0,23.8191,23.8487,23.8191,23.829,4400.0
2018-08-07 13:25:00,24.15,24.15,24.12,24.14,39200.0,23.829,23.829,23.7994,23.8191,39200.0
2018-08-07 13:30:00,24.13,24.17,24.13,24.17,11088.0,23.8092,23.8487,23.8092,23.8487,11088.0
2018-08-07 13:35:00,24.18,24.18,24.14,24.14,6400.0,23.8586,23.8586,23.8191,23.8191,6400.0
2018-08-07 13:40:00,24.13,24.14,24.11,24.14,20756.0,23.8092,23.8191,23.7895,23.8191,20756.0
2018-08-07 13:45:00,24.15,24.18,24.15,24.17,41456.0,23.829,23.8586,23.829,23.8487,41456.0
2018-08-07 13:50:00,24.2,24.2,24.18,24.18,16400.0,23.8783,23.8783,23.8586,23.8586,16400.0
2018-08-07 13:55:00,24.17,24.21,24.17,24.2,35480.0,23.8487,23.8882,23.8487,23.8783,35480.0
2018-08-07 14:00:00,24.2,24.22,24.2,24.22,24612.0,23.8783,23.898,23.8783,23.898,24612.0
2018-08-07 14:05:00,24.23,24.23,24.2,24.2,36568.0,23.9079,23.9079,23.8783,23.8783,36568.0
2018-08-07 14:10:00,24.2,24.2,24.18,24.18,24232.0,23.8783,23.8783,23.8586,23.8586,24232.0
2018-08-07 14:15:00,24.18,24.18,24.17,24.18,7600.0,23.8586,23.8586,23.8487,23.8586,7600.0
2018-08-07 14:20:00,24.18,24.2,24.18,24.19,13584.0,23.8586,23.8783,23.8586,23.8684,13584.0
2018-08-07 14:25:00,24.19,24.2,24.19,24.2,2000.0,23.8684,23.8783,23.8684,23.8783,2000.0
2018-08-07 14:30:00,24.19,24.19,24.15,24.17,8264.0,23.8684,23.8684,23.829,23.8487,8264.0
2018-08-07 14:35:00,24.16,24.17,24.16,24.16,4388.0,23.8388,23.8487,23.8388,23.8388,4388.0
2018-08-07 14:40:00,24.17,24.17,24.16,24.17,5824.0,23.8487,23.8487,23.8388,23.8487,5824.0
2018-08-07 14:45:00,24.16,24.18,24.16,24.16,56068.0,23.8388,23.8586,23.8388,23.8388,56068.0
2018-08-07 14:50:00,24.17,24.18,24.17,24.17,15296.0,23.8487,23.8586,23.8487,23.8487,15296.0
2018-08-07 14:55:00,24.17,24.18,24.17,24.18,6200.0,23.8487,23.8586,23.8487,23.8586,6200.0
2018-08-07 15:00:00,24.18,24.18,24.13,24.13,10800.0,23.8586,23.8586,23.8092,23.8092,10800.0
2018-08-07 15:05:00,24.13,24.15,24.13,24.14,20896.0,23.8092,23.829,23.8092,23.8191,20896.0
2018-08-07 15:10:00,24.14,24.17,24.14,24.17,45724.0,23.8191,23.8487,23.8191,23.8487,45724.0
2018-08-07 15:15:00,24.17,24.18,24.17,24.18,6400.0,23.8487,23.8586,23.8487,23.8586,6400.0
2018-08-07 15:20:00,24.18,24.19,24.18,24.19,20012.0,23.8586,23.8684,23.8586,23.8684,20012.0
2018-08-07 15:25:00,24.19,24.2,24.16,24.16,96560.0,23.8684,23.8783,23.8388,23.8388,96560.0
2018-08-07 15:30:00,24.16,24.16,24.14,24.16,17480.0,23.8388,23.8388,23.8191,23.8388,17480.0
2018-08-07 15:35:00,24.16,24.17,24.14,24.16,18980.0,23.8388,23.8487,23.8191,23.8388,18980.0
2018-08-07 15:40:00,24.16,24.17,24.14,24.14,38240.0,23.8388,23.8487,23.8191,23.8191,38240.0
2018-08-07 15:45:00,24.14,24.16,24.13,24.16,85296.0,23.8191,23.8388,23.8092,23.8388,85296.0
2018-08-07 15:50:00,24.16,24.17,24.12,24.12,136652.0,23.8388,23.8487,23.7994,23.7994,136652.0
2018-08-07 15:55:00,24.12,24.15,24.12,24.14,205156.0,23.7994,23.829,23.7994,23.8191,205156.0
2018-08-08 09:30:00,24.09,24.11,23.96,24.04,148332.0,23.7698,23.7895,23.6415,23.7204,148332.0
2018-08-08 09:35:00,24.05,24.13,24.0,24.1,227304.0,23.7303,23.8092,23.681,23.7796,227304.0
2018-08-08 09:40:00,24.1,24.1,24.03,24.06,112080.0,23.7796,23.7796,23.7106,23.7402,112080.0
2018-08-08 09:45:00,24.05,24.14,24.04,24.14,49800.0,23.7303,23.8191,23.7204,23.8191,49800.0
2018-08-08 09:50:00,24.13,24.14,24.06,24.1,89280.0,23.8092,23.8191,23.7402,23.7796,89280.0
2018-08-08 09:55:00,24.09,24.09,24.05,24.09,21228.0,23.7698,23.7698,23.7303,23.7698,21228.0
2018-08-08 10:00:00,24.09,24.11,24.06,24.1,58448.0,23.7698,23.7895,23.7402,23.7796,58448.0
2018-08-08 10:05:00,24.11,24.15,24.1,24.14,70316.0,23.7895,23.829,23.7796,23.8191,70316.0
2018-08-08 10:10:00,24.14,24.17,24.14,24.15,46664.0,23.8191,23.8487,23.8191,23.829,46664.0
2018-08-08 10:15:00,24.14,24.16,24.09,24.1,121208.0,23.8191,23.8388,23.7698,23.7796,121208.0
2018-08-08 10:20:00,24.13,24.13,24.1,24.1,25224.0,23.8092,23.8092,23.7796,23.7796,25224.0
2018-08-08 10:25:00,24.09,24.13,24.09,24.13,34372.0,23.7698,23.8092,23.7698,23.8092,34372.0
2018-08-08 10:30:00,24.11,24.13,24.09,24.09,50040.0,23.7895,23.8092,23.7698,23.7698,50040.0
2018-08-08 10:35:00,24.09,24.11,24.07,24.11,36336.0,23.7698,23.7895,23.75,23.7895,36336.0
2018-08-08 10:40:00,24.12,24.16,24.11,24.16,54460.0,23.7994,23.8388,23.7895,23.8388,54460.0
2018-08-08 10:45:00,24.16,24.19,24.15,24.19,20400.0,23.8388,23.8684,23.829,23.8684,20400.0
2018-08-08 10:50:00,24.2,24.25,24.19,24.25,190676.0,23.8783,23.9276,23.8684,23.9276,190676.0
2018-08-08 10:55:00,24.25,24.3,24.25,24.27,95044.0,23.9276,23.977,23.9276,23.9474,95044.0
2018-08-08 11:00:00,24.27,24.28,24.25,24.28,28016.0,23.9474,23.9572,23.9276,23.9572,28016.0
2018-08-08 11:05:00,24.27,24.27,24.24,24.26,15344.0,23.9474,23.9474,23.9178,23.9375,15344.0
2018-08-08 11:10:00,24.25,24.27,24.24,24.25,61808.0,23.9276,23.9474,23.9178,23.9276,61808.0
2018-08-08 11:15:00,24.25,24.27,24.25,24.26,16400.0,23.9276,23.9474,23.9276,23.9375,16400.0
2018-08-08 11:20:00,24.26,24.28,24.22,24.22,27276.0,23.9375,23.9572,23.898,23.898,27276.0
2018-08-08 11:25:00,24.22,24.25,24.22,24.25,40800.0,23.898,23.9276,23.898,23.9276,40800.0
2018-08-08 11:30:00,24.25,24.29,24.25,24.28,37492.0,23.9276,23.9671,23.9276,23.9572,37492.0
2018-08-08 11:35:00,24.27,24.28,24.27,24.27,22400.0,23.9474,23.9572,23.9474,23.9474,22400.0
2018-08-08 11:40:00,24.28,24.28,24.26,24.26,17648.0,23.9572,23.9572,23.9375,23.9375,17648.0
2018-08-08 11:45:00,24.27,24.27,24.22,24.23,42576.0,23.9474,23.9474,23.898,23.9079,42576.0
2018-08-08 11:50:00,24.22,24.22,24.16,24.18,42896.0,23.898,23.898,23.8388,23.8586,42896.0
2018-08-08 11:55:00,24.19,24.19,24.15,24.16,32860.0,23.8684,23.8684,23.829,23.8388,32860.0
2018-08-08 12:00:00,24.16,24.16,24.12,24.13,85064.0,23.8388,23.8388,23.7994,23.8092,85064.0
2018-08-08 12:05:00,24.12,24.14,24.12,24.13,28048.0,23.7994,23.8191,23.7994,23.8092,28048.0
2018-08-08 12:10:00,24.14,24.15,24.13,24.14,22400.0,23.8191,23.829,23.8092,23.8191,22400.0
2018-08-08 12:15:00,24.16,24.17,24.16,24.17,6800.0,23.8388,23.8487,23.8388,23.8487,6800.0
2018-08-08 12:20:00,24.18,24.18,24.15,24.16,18428.0,23.8586,23.8586,23.829,23.8388,18428.0
2018-08-08 12:25:00,24.15,24.15,24.14,24.15,14220.0,23.829,23.829,23.8191,23.829,14220.0
2018-08-08 12:30:00,24.16,24.21,24.16,24.2,41532.0,23.8388,23.8882,23.8388,23.8783,41532.0
2018-08-08 12:35:00,24.21,24.21,24.2,24.2,30108.0,23.8882,23.8882,23.8783,23.8783,30108.0
2018-08-08 12:40:00,24.21,24.21,24.2,24.21,16200.0,23.8882,23.8882,23.8783,23.8882,16200.0
2018-08-08 12:45:00,24.22,24.23,24.21,24.23,13200.0,23.898,23.9079,23.8882,23.9079,13200.0
2018-08-08 12:50:00,24.22,24.23,24.18,24.18,37248.0,23.898,23.9079,23.8586,23.8586,37248.0
2018-08-08 12:55:00,24.17,24.19,24.16,24.18,22516.0,23.8487,23.8684,23.8388,23.8586,22516.0
2018-08-08 13:00:00,24.18,24.2,24.18,24.2,31152.0,23.8586,23.8783,23.8586,23.8783,31152.0
2018-08-08 13:05:00,24.2,24.2,24.18,24.18,8900.0,23.8783,23.8783,23.8586,23.8586,8900.0
2018-08-08 13:10:00,24.19,24.2,24.18,24.19,16000.0,23.8684,23.8783,23.8586,23.8684,16000.0
2018-08-08 13:15:00,24.19,24.2,24.19,24.2,25908.0,23.8684,23.8783,23.8684,23.8783,25908.0
2018-08-08 13:20:00,24.19,24.2,24.19,24.2,12220.0,23.8684,23.8783,23.8684,23.8783,12220.0
2018-08-08 13:25:00,24.2,24.21,24.17,24.17,19780.0,23.8783,23.8882,23.8487,23.8487,19780.0
2018-08-08 13:30:00,24.18,24.19,24.18,24.19,19600.0,23.8586,23.8684,23.8586,23.8684,19600.0
2018-08-08 13:35:00,24.18,24.19,24.17,24.17,31204.0,23.8586,23.8684,23.8487,23.8487,31204.0
2018-08-08 13:40:00,24.17,24.18,24.17,24.18,4416.0,23.8487,23.8586,23.8487,23.8586,4416.0
2018-08-08 13:45:00,24.19,24.2,24.19,24.2,12000.0,23.8684,23.8783,23.8684,23.8783,12000.0
2018-08-08 13:50:00,24.2,24.2,24.19,24.19,3600.0,23.8783,23.8783,23.8684,23.8684,3600.0
2018-08-08 13:55:00,24.2,24.21,24.19,24.21,8440.0,23.8783,23.8882,23.8684,23.8882,8440.0
2018-08-08 14:00:00,24.22,24.22,24.21,24.21,11620.0,23.898,23.898,23.8882,23.8882,11620.0
2018-08-08 14:05:00,24.21,24.21,24.2,24.2,6816.0,23.8882,23.8882,23.8783,23.8783,6816.0
2018-08-08 14:10:00,24.2,24.2,24.18,24.2,13340.0,23.8783,23.8783,23.8586,23.8783,13340.0
2018-08-08 14:15:00,24.2,24.21,24.2,24.21,24000.0,23.8783,23.8882,23.8783,23.8882,24000.0
2018-08-08 14:20:00,24.2,24.23,24.2,24.23,16284.0,23.8783,23.9079,23.8783,23.9079,16284.0
2018-08-08 14:25:00,24.23,24.27,24.23,24.27,67212.0,23.9079,23.9474,23.9079,23.9474,67212.0
2018-08-08 14:30:00,24.27,24.27,24.24,24.24,17200.0,23.9474,23.9474,23.9178,23.9178,17200.0
2018-08-08 14:35:00,24.24,24.25,24.24,24.24,32876.0,23.9178,23.9276,23.9178,23.9178,32876.0
2018-08-08 14:40:00,24.24,24.25,24.23,24.25,10092.0,23.9178,23.9276,23.9079,23.9276,10092.0
2018-08-08 14:45:00,24.24,24.24,24.23,24.23,6412.0,23.9178,23.9178,23.9079,23.9079,6412.0
2018-08-08 14:50:00,24.23,24.23,24.22,24.22,7284.0,23.9079,23.9079,23.898,23.898,7284.0
2018-08-08 14:55:00,24.22,24.23,24.22,24.23,18224.0,23.898,23.9079,23.898,23.9079,18224.0
2018-08-08 15:00:00,24.23,24.23,24.22,24.23,20924.0,23.9079,23.9079,23.898,23.9079,20924.0
2018-08-08 15:05:00,24.23,24.23,24.21,24.23,8228.0,23.9079,23.9079,23.8882,23.9079,8228.0
2018-08-08 15:10:00,24.22,24.26,24.22,24.25,40392.0,23.898,23.9375,23.898,23.9276,40392.0
2018-08-08 15:15:00,24.25,24.25,24.24,24.24,4400.0,23.9276,23.9276,23.9178,23.9178,4400.0
2018-08-08 15:20:00,24.25,24.25,24.24,24.24,10764.0,23.9276,23.9276,23.9178,23.9178,10764.0
2018-08-08 15:25:00,24.24,24.25,24.24,24.24,10700.0,23.9178,23.9276,23.9178,23.9178,10700.0
2018-08-08 15:30:00,24.25,24.28,24.25,24.28,34860.0,23.9276,23.9572,23.9276,23.9572,34860.0
2018-08-08 15:35:00,24.28,24.28,24.25,24.26,5200.0,23.9572,23.9572,23.9276,23.9375,5200.0
2018-08-08 15:40:00,24.27,24.27,24.26,24.26,10160.0,23.9474,23.9474,23.9375,23.9375,10160.0
2018-08-08 15:45:00,24.26,24.26,24.24,24.24,65264.0,23.9375,23.9375,23.9178,23.9178,65264.0
2018-08-08 15:50:00,24.24,24.27,24.24,24.24,180568.0,23.9178,23.9474,23.9178,23.9178,180568.0
2018-08-08 15:55:00,24.24,24.26,24.18,24.18,94748.0,23.9178,23.9375,23.8586,23.8586,94748.0
2018-08-09 09:30:00,24.19,24.24,24.16,24.16,153024.0,23.8684,23.9178,23.8388,23.8388,153024.0
2018-08-09 09:35:00,24.16,24.19,24.11,24.18,154248.0,23.8388,23.8684,23.7895,23.8586,154248.0
2018-08-09 09:40:00,24.19,24.26,24.19,24.21,133940.0,23.8684,23.9375,23.8684,23.8882,133940.0
2018-08-09 09:45:00,24.21,24.24,24.18,24.18,57676.0,23.8882,23.9178,23.8586,23.8586,57676.0
2018-08-09 09:50:00,24.19,24.23,24.19,24.22,30516.0,23.8684,23.9079,23.8684,23.898,30516.0
2018-08-09 09:55:00,24.22,24.23,24.19,24.19,71296.0,23.898,23.9079,23.8684,23.8684,71296.0
2018-08-09 10:00:00,24.19,24.23,24.19,24.23,75928.0,23.8684,23.9079,23.8684,23.9079,75928.0
2018-08-09 10:05:00,24.23,24.28,24.23,24.27,88412.0,23.9079,23.9572,23.9079,23.9474,88412.0
2018-08-09 10:10:00,24.25,24.26,24.25,24.26,16600.0,23.9276,23.9375,23.9276,23.9375,16600.0
2018-08-09 10:15:00,24.27,24.29,24.26,24.28,35612.0,23.9474,23.9671,23.9375,23.9572,35612.0
2018-08-09 10:20:00,24.27,24.31,24.25,24.31,49600.0,23.9474,23.9868,23.9276,23.9868,49600.0
2018-08-09 10:25:00,24.3,24.32,24.3,24.32,49500.0,23.977,23.9967,23.977,23.9967,49500.0
2018-08-09 10:30:00,24.33,24.34,24.31,24.31,38708.0,24.0066,24.0164,23.9868,23.9868,38708.0
2018-08-09 10:35:00,24.31,24.32,24.3,24.32,16400.0,23.9868,23.9967,23.977,23.9967,16400.0
2018-08-09 10:40:00,24.32,24.33,24.31,24.32,20800.0,23.9967,24.0066,23.9868,23.9967,20800.0
2018-08-09 10:45:00,24.31,24.33,24.31,24.32,40028.0,23.9868,24.0066,23.9868,23.9967,40028.0
2018-08-09 10:50:00,24.32,24.32,24.28,24.29,63136.0,23.9967,23.9967,23.9572,23.9671,63136.0
2018-08-09 10:55:00,24.29,24.29,24.27,24.28,43580.0,23.9671,23.9671,23.9474,23.9572,43580.0
2018-08-09 11:00:00,24.28,24.32,24.28,24.31,24416.0,23.9572,23.9967,23.9572,23.9868,24416.0
2018-08-09 11:05:00,24.3,24.3,24.23,24.24,23940.0,23.977,23.977,23.9079,23.9178,23940.0
2018-08-09 11:10:00,24.25,24.26,24.24,24.26,33300.0,23.9276,23.9375,23.9178,23.9375,33300.0
2018-08-09 11:15:00,24.26,24.28,24.26,24.26,5200.0,23.9375,23.9572,23.9375,23.9375,5200.0
2018-08-09 11:20:00,24.27,24.27,24.25,24.25,11460.0,23.9474,23.9474,23.9276,23.9276,11460.0
2018-08-09 11:25:00,24.26,24.3,24.25,24.3,21064.0,23.9375,23.977,23.9276,23.977,21064.0
2018-08-09 11:30:00,24.29,24.29,24.28,24.29,73424.0,23.9671,23.9671,23.9572,23.9671,73424.0
2018-08-09 11:35:00,24.29,24.3,24.28,24.28,3060.0,23.9671,23.977,23.9572,23.9572,3060.0
2018-08-09 11:40:00,24.28,24.31,24.28,24.3,8760.0,23.9572,23.9868,23.9572,23.977,8760.0
2018-08-09 11:45:00,24.3,24.3,24.23,24.23,42140.0,23.977,23.977,23.9079,23.9079,42140.0
2018-08-09 11:50:00,24.22,24.24,24.2,24.23,51700.0,23.898,23.9178,23.8783,23.9079,51700.0
2018-08-09 11:55:00,24.23,24.23,24.22,24.23,4800.0,23.9079,23.9079,23.898,23.9079,4800.0
2018-08-09 12:00:00,24.24,24.27,24.23,24.26,26556.0,23.9178,23.9474,23.9079,23.9375,26556.0
2018-08-09 12:05:00,24.26,24.26,24.25,24.26,11592.0,23.9375,23.9375,23.9276,23.9375,11592.0
2018-08-09 12:10:00,24.27,24.28,24.27,24.28,4536.0,23.9474,23.9572,23.9474,23.9572,4536.0
2018-08-09 12:15:00,24.28,24.28,24.25,24.27,17260.0,23.9572,23.9572,23.9276,23.9474,17260.0
2018-08-09 12:20:00,24.28,24.28,24.27,24.28,10800.0,23.9572,23.9572,23.9474,23.9572,10800.0
2018-08-09 12:25:00,24.29,24.29,24.27,24.27,5680.0,23.9671,23.9671,23.9474,23.9474,5680.0
2018-08-09 12:30:00,24.27,24.28,24.27,24.28,3600.0,23.9474,23.9572,23.9474,23.9572,3600.0
2018-08-09 12:35:00,24.29,24.3,24.29,24.29,51000.0,23.9671,23.977,23.9671,23.9671,51000.0
2018-08-09 12:40:00,24.3,24.3,24.29,24.3,24832.0,23.977,23.977,23.9671,23.977,24832.0
2018-08-09 12:45:00,24.3,24.3,24.28,24.29,11284.0,23.977,23.977,23.9572,23.9671,11284.0
2018-08-09 12:50:00,24.29,24.31,24.29,24.31,5452.0,23.9671,23.9868,23.9671,23.9868,5452.0
2018-08-09 12:55:00,24.31,24.32,24.31,24.31,51940.0,23.9868,23.9967,23.9868,23.9868,51940.0
2018-08-09 13:00:00,24.31,24.31,24.29,24.3,64032.0,23.9868,23.9868,23.9671,23.977,64032.0
2018-08-09 13:05:00,24.29,24.29,24.27,24.28,53768.0,23.9671,23.9671,23.9474,23.9572,53768.0
2018-08-09 13:10:00,24.28,24.3,24.28,24.29,30200.0,23.9572,23.977,23.9572,23.9671,30200.0
2018-08-09 13:15:00,24.3,24.32,24.3,24.32,18400.0,23.977,23.9967,23.977,23.9967,18400.0
2018-08-09 13:20:00,24.32,24.33,24.32,24.32,10872.0,23.9967,24.0066,23.9967,23.9967,10872.0
2018-08-09 13:25:00,24.32,24.33,24.32,24.32,7184.0,23.9967,24.0066,23.9967,23.9967,7184.0
2018-08-09 13:30:00,24.34,24.35,24.34,24.34,14884.0,24.0164,24.0263,24.0164,24.0164,14884.0
2018-08-09 13:35:00,24.34,24.35,24.34,24.34,8800.0,24.0164,24.0263,24.0164,24.0164,8800.0
2018-08-09 13:40:00,24.35,24.36,24.35,24.35,7400.0,24.0263,24.0362,24.0263,24.0263,7400.0
2018-08-09 13:45:00,24.35,24.36,24.34,24.36,18952.0,24.0263,24.0362,24.0164,24.0362,18952.0
2018-08-09 13:50:00,24.36,24.36,24.34,24.35,26132.0,24.0362,24.0362,24.0164,24.0263,26132.0
2018-08-09 13:55:00,24.35,24.36,24.35,24.36,34752.0,24.0263,24.0362,24.0263,24.0362,34752.0
2018-08-09 14:00:00,24.36,24.36,24.35,24.35,32000.0,24.0362,24.0362,24.0263,24.0263,32000.0
2018-08-09 14:05:00,24.35,24.35,24.34,24.34,15636.0,24.0263,24.0263,24.0164,24.0164,15636.0
2018-08-09 14:10:00,24.35,24.36,24.35,24.35,10600.0,24.0263,24.0362,24.0263,24.0263,10600.0
2018-08-09 14:15:00,24.34,24.35,24.31,24.31,27372.0,24.0164,24.0263,23.9868,23.9868,27372.0
2018-08-09 14:20:00,24.31,24.32,24.3,24.31,10312.0,23.9868,23.9967,23.977,23.9868,10312.0
2018-08-09 14:25:00,24.31,24.31,24.29,24.31,12800.0,23.9868,23.9868,23.9671,23.9868,12800.0
2018-08-09 14:30:00,24.31,24.34,24.31,24.34,11200.0,23.9868,24.0164,23.9868,24.0164,11200.0
2018-08-09 14:35:00,24.33,24.34,24.33,24.34,8400.0,24.0066,24.0164,24.0066,24.0164,8400.0
2018-08-09 14:40:00,24.34,24.34,24.33,24.33,5140.0,24.0164,24.0164,24.0066,24.0066,5140.0
2018-08-09 14:45:00,24.33,24.34,24.33,24.34,13240.0,24.0066,24.0164,24.0066,24.0164,13240.0
2018-08-09 14:50:00,24.34,24.34,24.33,24.34,21400.0,24.0164,24.0164,24.0066,24.0164,21400.0
2018-08-09 14:55:00,24.33,24.33,24.31,24.32,4764.0,24.0066,24.0066,23.9868,23.9967,4764.0
2018-08-09 15:00:00,24.31,24.32,24.31,24.32,20284.0,23.9868,23.9967,23.9868,23.9967,20284.0
2018-08-09 15:05:00,24.31,24.31,24.28,24.29,12440.0,23.9868,23.9868,23.9572,23.9671,12440.0
2018-08-09 15:10:00,24.29,24.3,24.27,24.27,43500.0,23.9671,23.977,23.9474,23.9474,43500.0
2018-08-09 15:15:00,24.27,24.29,24.26,24.29,62028.0,23.9474,23.9671,23.9375,23.9671,62028.0
2018-08-09 15:20:00,24.29,24.29,24.27,24.27,85324.0,23.9671,23.9671,23.9474,23.9474,85324.0
2018-08-09 15:25:00,24.27,24.27,24.25,24.25,22088.0,23.9474,23.9474,23.9276,23.9276,22088.0
2018-08-09 15:30:00,24.25,24.26,24.22,24.23,8948.0,23.9276,23.9375,23.898,23.9079,8948.0
2018-08-09 15:35:00,24.23,24.25,24.22,24.24,49600.0,23.9079,23.9276,23.898,23.9178,49600.0
2018-08-09 15:40:00,24.24,24.24,24.22,24.24,30992.0,23.9178,23.9178,23.898,23.9178,30992.0
2018-08-09 15:45:00,24.24,24.24,24.16,24.16,167336.0,23.9178,23.9178,23.8388,23.8388,167336.0
2018-08-09 15:50:00,24.16,24.18,24.14,24.16,242212.0,23.8388,23.8586,23.8191,23.8388,242212.0
2018-08-09 15:55:00,24.16,24.18,24.14,24.17,167480.0,23.8388,23.8586,23.8191,23.8487,167480.0
2018-08-10 09:30:00,23.85,23.92,23.82,23.91,251160.0,23.5329,23.602,23.5033,23.5921,251160.0
2018-08-10 09:35:00,23.91,23.96,23.89,23.93,138580.0,23.5921,23.6415,23.5724,23.6119,138580.0
2018-08-10 09:40:00,23.91,23.99,23.86,23.98,169324.0,23.5921,23.6711,23.5428,23.6612,169324.0
2018-08-10 09:45:00,23.99,24.0,23.93,23.93,117084.0,23.6711,23.681,23.6119,23.6119,117084.0
2018-08-10 09:50:00,23.93,23.96,23.84,23.87,137980.0,23.6119,23.6415,23.5231,23.5527,137980.0
2018-08-10 09:55:00,23.87,23.89,23.83,23.83,201808.0,23.5527,23.5724,23.5132,23.5132,201808.0
2018-08-10 10:00:00,23.83,23.83,23.78,23.8,140456.0,23.5132,23.5132,23.4639,23.4836,140456.0
2018-08-10 10:05:00,23.81,23.88,23.79,23.88,132200.0,23.4935,23.5625,23.4737,23.5625,132200.0
2018-08-10 10:10:00,23.88,23.92,23.88,23.92,162160.0,23.5625,23.602,23.5625,23.602,162160.0
2018-08-10 10:15:00,23.91,23.97,23.91,23.95,78800.0,23.5921,23.6513,23.5921,23.6316,78800.0
2018-08-10 10:20:00,23.94,23.94,23.91,23.92,53112.0,23.6217,23.6217,23.5921,23.602,53112.0
2018-08-10 10:25:00,23.93,23.93,23.89,23.9,50416.0,23.6119,23.6119,23.5724,23.5823,50416.0
2018-08-10 10:30:00,23.9,23.97,23.9,23.96,102984.0,23.5823,23.6513,23.5823,23.6415,102984.0
2018-08-10 10:35:00,23.96,23.98,23.92,23.93,113376.0,23.6415,23.6612,23.602,23.6119,113376.0
2018-08-10 10:40:00,23.92,23.93,23.85,23.85,121212.0,23.602,23.6119,23.5329,23.5329,121212.0
2018-08-10 10:45:00,23.84,23.87,23.8,23.87,234348.0,23.5231,23.5527,23.4836,23.5527,234348.0
2018-08-10 10:50:00,23.86,23.86,23.83,23.86,45192.0,23.5428,23.5428,23.5132,23.5428,45192.0
2018-08-10 10:55:00,23.88,23.89,23.86,23.88,35976.0,23.5625,23.5724,23.5428,23.5625,35976.0
2018-08-10 11:00:00,23.89,23.92,23.87,23.92,87200.0,23.5724,23.602,23.5527,23.602,87200.0
2018-08-10 11:05:00,23.91,23.92,23.87,23.87,85228.0,23.5921,23.602,23.5527,23.5527,85228.0
2018-08-10 11:10:00,23.87,23.89,23.86,23.89,35784.0,23.5527,23.5724,23.5428,23.5724,35784.0
2018-08-10 11:15:00,23.9,23.92,23.88,23.89,44712.0,23.5823,23.602,23.5625,23.5724,44712.0
2018-08-10 11:20:00,23.9,23.96,23.89,23.96,43840.0,23.5823,23.6415,23.5724,23.6415,43840.0
2018-08-10 11:25:00,23.96,23.96,23.92,23.92,55580.0,23.6415,23.6415,23.602,23.602,55580.0
2018-08-10 11:30:00,23.92,23.97,23.92,23.96,38108.0,23.602,23.6513,23.602,23.6415,38108.0
2018-08-10 11:35:00,23.97,23.97,23.93,23.93,18420.0,23.6513,23.6513,23.6119,23.6119,18420.0
2018-08-10 11:40:00,23.93,23.93,23.91,23.91,34080.0,23.6119,23.6119,23.5921,23.5921,34080.0
2018-08-10 11:45:00,23.93,23.94,23.9,23.94,35456.0,23.6119,23.6217,23.5823,23.6217,35456.0
2018-08-10 11:50:00,23.94,23.94,23.9,23.9,47600.0,23.6217,23.6217,23.5823,23.5823,47600.0
2018-08-10 11:55:00,23.93,23.96,23.91,23.92,76920.0,23.6119,23.6415,23.5921,23.602,76920.0
2018-08-10 12:00:00,23.92,23.92,23.88,23.9,51608.0,23.602,23.602,23.5625,23.5823,51608.0
2018-08-10 12:05:00,23.91,23.93,23.87,23.89,54716.0,23.5921,23.6119,23.5527,23.5724,54716.0
2018-08-10 12:10:00,23.89,23.9,23.88,23.89,24000.0,23.5724,23.5823,23.5625,23.5724,24000.0
2018-08-10 12:15:00,23.9,23.92,23.9,23.92,9160.0,23.5823,23.602,23.5823,23.602,9160.0
2018-08-10 12:20:00,23.92,23.92,23.91,23.92,2800.0,23.602,23.602,23.5921,23.602,2800.0
2018-08-10 12:25:00,23.93,23.93,23.93,23.93,4800.0,23.6119,23.6119,23.6119,23.6119,4800.0
2018-08-10 12:30:00,23.95,23.95,23.95,23.95,5200.0,23.6316,23.6316,23.6316,23.6316,5200.0
2018-08-10 12:35:00,23.95,23.95,23.94,23.94,3600.0,23.6316,23.6316,23.6217,23.6217,3600.0
2018-08-10 12:40:00,23.94,23.96,23.92,23.92,15432.0,23.6217,23.6415,23.602,23.602,15432.0
2018-08-10 12:45:00,23.92,23.92,23.91,23.92,2000.0,23.602,23.602,23.5921,23.602,2000.0
2018-08-10 12:50:00,23.9,23.92,23.89,23.92,10320.0,23.5823,23.602,23.5724,23.602,10320.0
2018-08-10 12:55:00,23.91,23.92,23.91,23.92,8672.0,23.5921,23.602,23.5921,23.602,8672.0
2018-08-10 13:00:00,23.92,23.92,23.89,23.89,7640.0,23.602,23.602,23.5724,23.5724,7640.0
2018-08-10 13:05:00,23.91,23.91,23.91,23.91,158008.0,23.5921,23.5921,23.5921,23.5921,158008.0
2018-08-10 13:10:00,23.92,23.92,23.9,23.9,4800.0,23.602,23.602,23.5823,23.5823,4800.0
2018-08-10 13:15:00,23.9,23.9,23.87,23.87,13252.0,23.5823,23.5823,23.5527,23.5527,13252.0
2018-08-10 13:20:00,23.86,23.89,23.86,23.87,28640.0,23.5428,23.5724,23.5428,23.5527,28640.0
2018-08-10 13:25:00,23.87,23.9,23.87,23.89,64816.0,23.5527,23.5823,23.5527,23.5724,64816.0
2018-08-10 13:30:00,23.89,23.89,23.86,23.87,142316.0,23.5724,23.5724,23.5428,23.5527,142316.0
2018-08-10 13:35:00,23.86,23.86,23.82,23.82,48404.0,23.5428,23.5428,23.5033,23.5033,48404.0
2018-08-10 13:40:00,23.82,23.84,23.81,23.81,20400.0,23.5033,23.5231,23.4935,23.4935,20400.0
2018-08-10 13:45:00,23.8,23.81,23.73,23.76,133540.0,23.4836,23.4935,23.4145,23.4441,133540.0
2018-08-10 13:50:00,23.76,23.78,23.74,23.74,37040.0,23.4441,23.4639,23.4244,23.4244,37040.0
2018-08-10 13:55:00,23.74,23.74,23.71,23.72,91804.0,23.4244,23.4244,23.3948,23.4047,91804.0
2018-08-10 14:00:00,23.74,23.75,23.74,23.74,61600.0,23.4244,23.4343,23.4244,23.4244,61600.0
2018-08-10 14:05:00,23.73,23.75,23.7,23.75,66600.0,23.4145,23.4343,23.3849,23.4343,66600.0
2018-08-10 14:10:00,23.74,23.77,23.74,23.76,20936.0,23.4244,23.454,23.4244,23.4441,20936.0
2018-08-10 14:15:00,23.77,23.77,23.74,23.75,38184.0,23.454,23.454,23.4244,23.4343,38184.0
2018-08-10 14:20:00,23.75,23.75,23.71,23.71,83152.0,23.4343,23.4343,23.3948,23.3948,83152.0
2018-08-10 14:25:00,23.71,23.71,23.65,23.65,101360.0,23.3948,23.3948,23.3356,23.3356,101360.0
2018-08-10 14:30:00,23.64,23.7,23.63,23.68,96268.0,23.3257,23.3849,23.3159,23.3652,96268.0
2018-08-10 14:35:00,23.69,23.71,23.68,23.69,58980.0,23.3751,23.3948,23.3652,23.3751,58980.0
2018-08-10 14:40:00,23.69,23.71,23.68,23.71,11700.0,23.3751,23.3948,23.3652,23.3948,11700.0
2018-08-10 14:45:00,23.71,23.71,23.68,23.7,64880.0,23.3948,23.3948,23.3652,23.3849,64880.0
2018-08-10 14:50:00,23.71,23.73,23.71,23.71,18324.0,23.3948,23.4145,23.3948,23.3948,18324.0
2018-08-10 14:55:00,23.72,23.72,23.7,23.71,40892.0,23.4047,23.4047,23.3849,23.3948,40892.0
2018-08-10 15:00:00,23.68,23.71,23.66,23.7,40756.0,23.3652,23.3948,23.3455,23.3849,40756.0
2018-08-10 15:05:00,23.69,23.71,23.68,23.7,38340.0,23.3751,23.3948,23.3652,23.3849,38340.0
2018-08-10 15:10:00,23.7,23.72,23.68,23.71,14072.0,23.3849,23.4047,23.3652,23.3948,14072.0
2018-08-10 15:15:00,23.72,23.78,23.71,23.77,174532.0,23.4047,23.4639,23.3948,23.454,174532.0
2018-08-10 15:20:00,23.78,23.85,23.78,23.81,203636.0,23.4639,23.5329,23.4639,23.4935,203636.0
2018-08-10 15:25:00,23.83,23.85,23.81,23.83,56044.0,23.5132,23.5329,23.4935,23.5132,56044.0
2018-08-10 15:30:00,23.84,23.84,23.81,23.83,72340.0,23.5231,23.5231,23.4935,23.5132,72340.0
2018-08-10 15:35:00,23.83,23.84,23.81,23.81,38640.0,23.5132,23.5231,23.4935,23.4935,38640.0
2018-08-10 15:40:00,23.81,23.83,23.77,23.79,92108.0,23.4935,23.5132,23.454,23.4737,92108.0
2018-08-10 15:45:00,23.78,23.8,23.78,23.79,55168.0,23.4639,23.4836,23.4639,23.4737,55168.0
2018-08-10 15:50:00,23.8,23.82,23.78,23.8,55524.0,23.4836,23.5033,23.4639,23.4836,55524.0
2018-08-10 15:55:00,23.81,23.83,23.8,23.8,248344.0,23.4935,23.5132,23.4836,23.4836,248344.0
2018-08-13 09:30:00,23.88,23.96,23.86,23.95,157204.0,23.5625,23.6415,23.5428,23.6316,157204.0
2018-08-13 09:35:00,23.96,24.01,23.96,23.98,132104.0,23.6415,23.6908,23.6415,23.6612,132104.0
2018-08-13 09:40:00,23.96,23.99,23.94,23.99,57640.0,23.6415,23.6711,23.6217,23.6711,57640.0
2018-08-13 09:45:00,23.97,24.0,23.95,23.99,84868.0,23.6513,23.681,23.6316,23.6711,84868.0
2018-08-13 09:50:00,23.99,24.05,23.98,24.05,100608.0,23.6711,23.7303,23.6612,23.7303,100608.0
2018-08-13 09:55:00,24.05,24.08,24.05,24.07,82296.0,23.7303,23.7599,23.7303,23.75,82296.0
2018-08-13 10:00:00,24.07,24.08,24.06,24.06,47920.0,23.75,23.7599,23.7402,23.7402,47920.0
2018-08-13 10:05:00,24.07,24.09,24.05,24.09,61984.0,23.75,23.7698,23.7303,23.7698,61984.0
2018-08-13 10:10:00,24.09,24.15,24.08,24.15,166752.0,23.7698,23.829,23.7599,23.829,166752.0
2018-08-13 10:15:00,24.15,24.17,24.15,24.16,69176.0,23.829,23.8487,23.829,23.8388,69176.0
2018-08-13 10:20:00,24.16,24.17,24.15,24.16,46400.0,23.8388,23.8487,23.829,23.8388,46400.0
2018-08-13 10:25:00,24.18,24.19,24.16,24.16,75208.0,23.8586,23.8684,23.8388,23.8388,75208.0
2018-08-13 10:30:00,24.16,24.19,24.16,24.16,52216.0,23.8388,23.8684,23.8388,23.8388,52216.0
2018-08-13 10:35:00,24.16,24.17,24.15,24.16,33808.0,23.8388,23.8487,23.829,23.8388,33808.0
2018-08-13 10:40:00,24.15,24.16,24.14,24.16,14032.0,23.829,23.8388,23.8191,23.8388,14032.0
2018-08-13 10:45:00,24.16,24.17,24.12,24.13,34400.0,23.8388,23.8487,23.7994,23.8092,34400.0
2018-08-13 10:50:00,24.15,24.17,24.14,24.16,45996.0,23.829,23.8487,23.8191,23.8388,45996.0
2018-08-13 10:55:00,24.16,24.16,24.11,24.12,38896.0,23.8388,23.8388,23.7895,23.7994,38896.0
2018-08-13 11:00:00,24.12,24.13,24.11,24.13,29840.0,23.7994,23.8092,23.7895,23.8092,29840.0
2018-08-13 11:05:00,24.13,24.13,24.06,24.07,57188.0,23.8092,23.8092,23.7402,23.75,57188.0
2018-08-13 11:10:00,24.07,24.07,24.02,24.04,23580.0,23.75,23.75,23.7007,23.7204,23580.0
2018-08-13 11:15:00,24.05,24.06,23.97,23.98,60720.0,23.7303,23.7402,23.6513,23.6612,60720.0
2018-08-13 11:20:00,23.97,23.99,23.95,23.95,95168.0,23.6513,23.6711,23.6316,23.6316,95168.0
2018-08-13 11:25:00,23.94,23.94,23.9,23.9,64004.0,23.6217,23.6217,23.5823,23.5823,64004.0
2018-08-13 11:30:00,23.89,23.92,23.86,23.91,142556.0,23.5724,23.602,23.5428,23.5921,142556.0
2018-08-13 11:35:00,23.89,23.9,23.86,23.9,39068.0,23.5724,23.5823,23.5428,23.5823,39068.0
2018-08-13 11:40:00,23.9,23.94,23.88,23.92,50492.0,23.5823,23.6217,23.5625,23.602,50492.0
2018-08-13 11:45:00,23.92,23.95,23.89,23.9,55908.0,23.602,23.6316,23.5724,23.5823,55908.0
2018-08-13 11:50:00,23.89,23.89,23.83,23.85,88180.0,23.5724,23.5724,23.5132,23.5329,88180.0
2018-08-13 11:55:00,23.85,23.86,23.82,23.85,23720.0,23.5329,23.5428,23.5033,23.5329,23720.0
2018-08-13 12:00:00,23.84,23.88,23.83,23.87,82512.0,23.5231,23.5625,23.5132,23.5527,82512.0
2018-08-13 12:05:00,23.86,23.89,23.85,23.89,31160.0,23.5428,23.5724,23.5329,23.5724,31160.0
2018-08-13 12:10:00,23.89,23.93,23.89,23.93,29300.0,23.5724,23.6119,23.5724,23.6119,29300.0
2018-08-13 12:15:00,23.93,23.93,23.88,23.88,25360.0,23.6119,23.6119,23.5625,23.5625,25360.0
2018-08-13 12:20:00,23.88,23.9,23.84,23.84,40964.0,23.5625,23.5823,23.5231,23.5231,40964.0
2018-08-13 12:25:00,23.83,23.83,23.77,23.8,108492.0,23.5132,23.5132,23.454,23.4836,108492.0
2018-08-13 12:30:00,23.79,23.84,23.78,23.82,51736.0,23.4737,23.5231,23.4639,23.5033,51736.0
2018-08-13 12:35:00,23.81,23.88,23.81,23.86,32080.0,23.4935,23.5625,23.4935,23.5428,32080.0
2018-08-13 12:40:00,23.86,23.87,23.85,23.85,8400.0,23.5428,23.5527,23.5329,23.5329,8400.0
2018-08-13 12:45:00,23.86,23.86,23.8,23.81,44728.0,23.5428,23.5428,23.4836,23.4935,44728.0
2018-08-13 12:50:00,23.82,23.86,23.81,23.83,81776.0,23.5033,23.5428,23.4935,23.5132,81776.0
2018-08-13 12:55:00,23.85,23.85,23.82,23.83,31016.0,23.5329,23.5329,23.5033,23.5132,31016.0
2018-08-13 13:00:00,23.8,23.8,23.74,23.75,65740.0,23.4836,23.4836,23.4244,23.4343,65740.0
2018-08-13 13:05:00,23.74,23.77,23.74,23.77,21324.0,23.4244,23.454,23.4244,23.454,21324.0
2018-08-13 13:10:00,23.77,23.8,23.77,23.78,24800.0,23.454,23.4836,23.454,23.4639,24800.0
2018-08-13 13:15:00,23.77,23.85,23.75,23.85,60800.0,23.454,23.5329,23.4343,23.5329,60800.0
2018-08-13 13:20:00,23.85,23.87,23.84,23.85,64720.0,23.5329,23.5527,23.5231,23.5329,64720.0
2018-08-13 13:25:00,23.85,23.86,23.85,23.86,40020.0,23.5329,23.5428,23.5329,23.5428,40020.0
2018-08-13 13:30:00,23.88,23.92,23.88,23.91,83784.0,23.5625,23.602,23.5625,23.5921,83784.0
2018-08-13 13:35:00,23.89,23.89,23.84,23.84,31708.0,23.5724,23.5724,23.5231,23.5231,31708.0
2018-08-13 13:40:00,23.86,23.87,23.86,23.87,13200.0,23.5428,23.5527,23.5428,23.5527,13200.0
2018-08-13 13:45:00,23.87,23.87,23.84,23.84,8392.0,23.5527,23.5527,23.5231,23.5231,8392.0
2018-08-13 13:50:00,23.88,23.89,23.87,23.89,11200.0,23.5625,23.5724,23.5527,23.5724,11200.0
2018-08-13 13:55:00,23.89,23.89,23.86,23.86,58424.0,23.5724,23.5724,23.5428,23.5428,58424.0
2018-08-13 14:00:00,23.9,23.94,23.89,23.94,24088.0,23.5823,23.6217,23.5724,23.6217,24088.0
2018-08-13 14:05:00,23.93,23.94,23.91,23.91,23020.0,23.6119,23.6217,23.5921,23.5921,23020.0
2018-08-13 14:10:00,23.92,23.95,23.92,23.93,19680.0,23.602,23.6316,23.602,23.6119,19680.0
2018-08-13 14:15:00,23.93,23.96,23.93,23.96,22192.0,23.6119,23.6415,23.6119,23.6415,22192.0
2018-08-13 14:20:00,23.94,23.96,23.93,23.93,25020.0,23.6217,23.6415,23.6119,23.6119,25020.0
2018-08-13 14:25:00,23.95,23.98,23.95,23.97,59168.0,23.6316,23.6612,23.6316,23.6513,59168.0
2018-08-13 14:30:00,23.98,23.98,23.95,23.96,9216.0,23.6612,23.6612,23.6316,23.6415,9216.0
2018-08-13 14:35:00,23.96,23.96,23.89,23.91,90404.0,23.6415,23.6415,23.5724,23.5921,90404.0
2018-08-13 14:40:00,23.91,23.93,23.91,23.92,44752.0,23.5921,23.6119,23.5921,23.602,44752.0
2018-08-13 14:45:00,23.92,23.92,23.9,23.9,6684.0,23.602,23.602,23.5823,23.5823,6684.0
2018-08-13 14:50:00,23.89,23.89,23.84,23.84,98996.0,23.5724,23.5724,23.5231,23.5231,98996.0
2018-08-13 14:55:00,23.83,23.88,23.82,23.84,37236.0,23.5132,23.5625,23.5033,23.5231,37236.0
2018-08-13 15:00:00,23.83,23.83,23.8,23.82,46080.0,23.5132,23.5132,23.4836,23.5033,46080.0
2018-08-13 15:05:00,23.81,23.85,23.8,23.85,32056.0,23.4935,23.5329,23.4836,23.5329,32056.0
2018-08-13 15:10:00,23.85,23.88,23.85,23.87,60532.0,23.5329,23.5625,23.5329,23.5527,60532.0
2018-08-13 15:15:00,23.88,23.9,23.87,23.88,30000.0,23.5625,23.5823,23.5527,23.5625,30000.0
2018-08-13 15:20:00,23.88,23.88,23.85,23.85,9232.0,23.5625,23.5625,23.5329,23.5329,9232.0
2018-08-13 15:25:00,23.85,23.86,23.81,23.81,33320.0,23.5329,23.5428,23.4935,23.4935,33320.0
2018-08-13 15:30:00,23.81,23.84,23.8,23.82,580752.0,23.4935,23.5231,23.4836,23.5033,580752.0
2018-08-13 15:35:00,23.82,23.85,23.82,23.84,31364.0,23.5033,23.5329,23.5033,23.5231,31364.0
2018-08-13 15:40:00,23.83,23.86,23.82,23.85,8000.0,23.5132,23.5428,23.5033,23.5329,8000.0
2018-08-13 15:45:00,23.83,23.83,23.81,23.81,18416.0,23.5132,23.5132,23.4935,23.4935,18416.0
2018-08-13 15:50:00,23.8,23.8,23.73,23.77,171088.0,23.4836,23.4836,23.4145,23.454,171088.0
2018-08-13 15:55:00,23.78,23.78,23.75,23.76,125572.0,23.4639,23.4639,23.4343,23.4441,125572.0
2018-08-14 09:30:00,23.93,23.98,23.89,23.93,226492.0,23.6119,23.6612,23.5724,23.6119,226492.0
2018-08-14 09:35:00,23.92,23.95,23.86,23.91,141008.0,23.602,23.6316,23.5428,23.5921,141008.0
2018-08-14 09:40:00,23.91,23.93,23.86,23.88,81492.0,23.5921,23.6119,23.5428,23.5625,81492.0
2018-08-14 09:45:00,23.88,23.91,23.8,23.8,107444.0,23.5625,23.5921,23.4836,23.4836,107444.0
2018-08-14 09:50:00,23.79,23.82,23.76,23.81,110112.0,23.4737,23.5033,23.4441,23.4935,110112.0
2018-08-14 09:55:00,23.81,23.83,23.79,23.81,106952.0,23.4935,23.5132,23.4737,23.4935,106952.0
2018-08-14 10:00:00,23.81,23.81,23.71,23.71,84236.0,23.4935,23.4935,23.3948,23.3948,84236.0
2018-08-14 10:05:00,23.7,23.75,23.68,23.75,72688.0,23.3849,23.4343,23.3652,23.4343,72688.0
2018-08-14 10:10:00,23.77,23.82,23.74,23.82,51156.0,23.454,23.5033,23.4244,23.5033,51156.0
2018-08-14 10:15:00,23.82,23.83,23.8,23.82,50720.0,23.5033,23.5132,23.4836,23.5033,50720.0
2018-08-14 10:20:00,23.83,23.85,23.82,23.83,81808.0,23.5132,23.5329,23.5033,23.5132,81808.0
2018-08-14 10:25:00,23.84,23.87,23.84,23.86,26000.0,23.5231,23.5527,23.5231,23.5428,26000.0
2018-08-14 10:30:00,23.86,23.9,23.84,23.89,58596.0,23.5428,23.5823,23.5231,23.5724,58596.0
2018-08-14 10:35:00,23.91,23.96,23.9,23.93,87132.0,23.5921,23.6415,23.5823,23.6119,87132.0
2018-08-14 10:40:00,23.93,23.94,23.92,23.93,28272.0,23.6119,23.6217,23.602,23.6119,28272.0
2018-08-14 10:45:00,23.95,23.98,23.94,23.98,58560.0,23.6316,23.6612,23.6217,23.6612,58560.0
2018-08-14 10:50:00,23.98,24.03,23.96,24.02,116508.0,23.6612,23.7106,23.6415,23.7007,116508.0
2018-08-14 10:55:00,24.02,24.02,23.97,23.99,50816.0,23.7007,23.7007,23.6513,23.6711,50816.0
2018-08-14 11:00:00,24.0,24.01,24.0,24.0,18992.0,23.681,23.6908,23.681,23.681,18992.0
2018-08-14 11:05:00,24.01,24.04,23.99,24.0,59588.0,23.6908,23.7204,23.6711,23.681,59588.0
2018-08-14 11:10:00,24.02,24.03,23.99,24.03,26000.0,23.7007,23.7106,23.6711,23.7106,26000.0
2018-08-14 11:15:00,24.03,24.03,23.95,23.96,41152.0,23.7106,23.7106,23.6316,23.6415,41152.0
2018-08-14 11:20:00,23.98,24.01,23.98,24.01,24100.0,23.6612,23.6908,23.6612,23.6908,24100.0
2018-08-14 11:25:00,24.0,24.02,24.0,24.0,28560.0,23.681,23.7007,23.681,23.681,28560.0
2018-08-14 11:30:00,24.0,24.01,23.96,23.97,19684.0,23.681,23.6908,23.6415,23.6513,19684.0
2018-08-14 11:35:00,23.97,23.99,23.97,23.99,14520.0,23.6513,23.6711,23.6513,23.6711,14520.0
2018-08-14 11:40:00,24.0,24.03,23.99,24.01,14000.0,23.681,23.7106,23.6711,23.6908,14000.0
2018-08-14 11:45:00,24.01,24.08,23.99,24.08,59740.0,23.6908,23.7599,23.6711,23.7599,59740.0
2018-08-14 11:50:00,24.07,24.07,24.02,24.03,20400.0,23.75,23.75,23.7007,23.7106,20400.0
2018-08-14 11:55:00,24.02,24.02,23.99,24.01,21592.0,23.7007,23.7007,23.6711,23.6908,21592.0
2018-08-14 12:00:00,24.01,24.04,24.01,24.03,19400.0,23.6908,23.7204,23.6908,23.7106,19400.0
2018-08-14 12:05:00,24.04,24.06,24.04,24.04,11200.0,23.7204,23.7402,23.7204,23.7204,11200.0
2018-08-14 12:10:00,24.04,24.04,24.04,24.04,10400.0,23.7204,23.7204,23.7204,23.7204,10400.0
2018-08-14 12:15:00,24.07,24.07,24.06,24.06,11164.0,23.75,23.75,23.7402,23.7402,11164.0
2018-08-14 12:20:00,24.05,24.06,24.05,24.06,11628.0,23.7303,23.7402,23.7303,23.7402,11628.0
2018-08-14 12:25:00,24.07,24.11,24.06,24.1,27628.0,23.75,23.7895,23.7402,23.7796,27628.0
2018-08-14 12:30:00,24.1,24.11,24.1,24.1,2800.0,23.7796,23.7895,23.7796,23.7796,2800.0
2018-08-14 12:35:00,24.08,24.09,24.07,24.09,27600.0,23.7599,23.7698,23.75,23.7698,27600.0
2018-08-14 12:40:00,24.09,24.11,24.09,24.09,16800.0,23.7698,23.7895,23.7698,23.7698,16800.0
2018-08-14 12:45:00,24.09,24.09,24.09,24.09,1200.0,23.7698,23.7698,23.7698,23.7698,1200.0
2018-08-14 12:50:00,24.07,24.07,24.0,24.0,23004.0,23.75,23.75,23.681,23.681,23004.0
2018-08-14 12:55:00,24.04,24.04,24.02,24.02,2000.0,23.7204,23.7204,23.7007,23.7007,2000.0
2018-08-14 13:00:00,24.03,24.05,24.03,24.05,25576.0,23.7106,23.7303,23.7106,23.7303,25576.0
2018-08-14 13:05:00,24.05,24.05,24.03,24.04,15244.0,23.7303,23.7303,23.7106,23.7204,15244.0
2018-08-14 13:10:00,24.05,24.05,24.04,24.05,17620.0,23.7303,23.7303,23.7204,23.7303,17620.0
2018-08-14 13:15:00,24.04,24.05,24.04,24.04,6400.0,23.7204,23.7303,23.7204,23.7204,6400.0
2018-08-14 13:20:00,24.02,24.03,24.0,24.03,23856.0,23.7007,23.7106,23.681,23.7106,23856.0
2018-08-14 13:25:00,24.03,24.03,23.99,24.01,12268.0,23.7106,23.7106,23.6711,23.6908,12268.0
2018-08-14 13:30:00,24.01,24.03,24.0,24.03,28072.0,23.6908,23.7106,23.681,23.7106,28072.0
2018-08-14 13:35:00,24.03,24.03,24.03,24.03,3600.0,23.7106,23.7106,23.7106,23.7106,3600.0
2018-08-14 13:40:00,24.04,24.05,24.03,24.03,15280.0,23.7204,23.7303,23.7106,23.7106,15280.0
2018-08-14 13:45:00,24.05,24.05,24.04,24.04,4624.0,23.7303,23.7303,23.7204,23.7204,4624.0
2018-08-14 13:50:00,24.04,24.04,24.04,24.04,0.0,23.7204,23.7204,23.7204,23.7204,0.0
2018-08-14 13:55:00,24.04,24.08,24.04,24.07,50144.0,23.7204,23.7599,23.7204,23.75,50144.0
2018-08-14 14:00:00,24.08,24.08,24.06,24.06,28384.0,23.7599,23.7599,23.7402,23.7402,28384.0
2018-08-14 14:05:00,24.06,24.06,24.02,24.02,7616.0,23.7402,23.7402,23.7007,23.7007,7616.0
2018-08-14 14:10:00,24.03,24.03,24.02,24.02,11632.0,23.7106,23.7106,23.7007,23.7007,11632.0
2018-08-14 14:15:00,24.01,24.04,24.01,24.03,4000.0,23.6908,23.7204,23.6908,23.7106,4000.0
2018-08-14 14:20:00,24.04,24.04,23.99,24.0,16456.0,23.7204,23.7204,23.6711,23.681,16456.0
2018-08-14 14:25:00,24.02,24.02,24.0,24.02,40800.0,23.7007,23.7007,23.681,23.7007,40800.0
2018-08-14 14:30:00,24.03,24.04,24.03,24.04,12972.0,23.7106,23.7204,23.7106,23.7204,12972.0
2018-08-14 14:35:00,24.05,24.06,24.05,24.05,11800.0,23.7303,23.7402,23.7303,23.7303,11800.0
2018-08-14 14:40:00,24.06,24.06,24.04,24.05,5536.0,23.7402,23.7402,23.7204,23.7303,5536.0
2018-08-14 14:45:00,24.05,24.06,24.05,24.05,1416.0,23.7303,23.7402,23.7303,23.7303,1416.0
2018-08-14 14:50:00,24.05,24.06,24.04,24.06,12992.0,23.7303,23.7402,23.7204,23.7402,12992.0
2018-08-14 14:55:00,24.05,24.06,24.05,24.06,13344.0,23.7303,23.7402,23.7303,23.7402,13344.0
2018-08-14 15:00:00,24.07,24.07,24.06,24.07,14952.0,23.75,23.75,23.7402,23.75,14952.0
2018-08-14 15:05:00,24.07,24.08,24.07,24.07,13076.0,23.75,23.7599,23.75,23.75,13076.0
2018-08-14 15:10:00,24.08,24.09,24.08,24.08,8040.0,23.7599,23.7698,23.7599,23.7599,8040.0
2018-08-14 15:15:00,24.07,24.08,24.07,24.07,8800.0,23.75,23.7599,23.75,23.75,8800.0
2018-08-14 15:20:00,24.07,24.09,24.06,24.09,77268.0,23.75,23.7698,23.7402,23.7698,77268.0
2018-08-14 15:25:00,24.1,24.1,24.09,24.09,36076.0,23.7796,23.7796,23.7698,23.7698,36076.0
2018-08-14 15:30:00,24.09,24.09,24.08,24.09,30900.0,23.7698,23.7698,23.7599,23.7698,30900.0
2018-08-14 15:35:00,24.09,24.1,24.07,24.09,14184.0,23.7698,23.7796,23.75,23.7698,14184.0
2018-08-14 15:40:00,24.09,24.09,24.07,24.07,44924.0,23.7698,23.7698,23.75,23.75,44924.0
2018-08-14 15:45:00,24.07,24.08,24.06,24.07,68964.0,23.75,23.7599,23.7402,23.75,68964.0
2018-08-14 15:50:00,24.08,24.08,24.03,24.05,134208.0,23.7599,23.7599,23.7106,23.7303,134208.0
2018-08-14 15:55:00,24.04,24.06,24.03,24.06,196624.0,23.7204,23.7402,23.7106,23.7402,196624.0
2018-08-15 09:30:00,23.69,23.71,23.66,23.67,249676.0,23.3751,23.3948,23.3455,23.3553,249676.0
2018-08-15 09:35:00,23.67,23.8,23.67,23.78,196564.0,23.3553,23.4836,23.3553,23.4639,196564.0
2018-08-15 09:40:00,23.79,23.82,23.74,23.74,75040.0,23.4737,23.5033,23.4244,23.4244,75040.0
2018-08-15 09:45:00,23.73,23.73,23.6,23.65,261008.0,23.4145,23.4145,23.2863,23.3356,261008.0
2018-08-15 09:50:00,23.63,23.67,23.59,23.59,248624.0,23.3159,23.3553,23.2764,23.2764,248624.0
2018-08-15 09:55:00,23.59,23.61,23.53,23.54,159180.0,23.2764,23.2961,23.2172,23.2271,159180.0
2018-08-15 10:00:00,23.53,23.53,23.36,23.38,378400.0,23.2172,23.2172,23.0495,23.0692,378400.0
2018-08-15 10:05:00,23.36,23.41,23.32,23.38,154260.0,23.0495,23.0988,23.01,23.0692,154260.0
2018-08-15 10:10:00,23.36,23.42,23.34,23.4,109868.0,23.0495,23.1087,23.0297,23.0889,109868.0
2018-08-15 10:15:00,23.37,23.38,23.28,23.34,126568.0,23.0593,23.0692,22.9705,23.0297,126568.0
2018-08-15 10:20:00,23.31,23.35,23.27,23.31,72072.0,23.0001,23.0396,22.9607,23.0001,72072.0
2018-08-15 10:25:00,23.29,23.29,23.2,23.2,109428.0,22.9804,22.9804,22.8916,22.8916,109428.0
2018-08-15 10:30:00,23.21,23.25,23.17,23.21,141876.0,22.9015,22.9409,22.862,22.9015,141876.0
2018-08-15 10:35:00,23.22,23.36,23.22,23.35,70240.0,22.9113,23.0495,22.9113,23.0396,70240.0
2018-08-15 10:40:00,23.34,23.36,23.29,23.29,63336.0,23.0297,23.0495,22.9804,22.9804,63336.0
2018-08-15 10:45:00,23.29,23.34,23.28,23.3,93400.0,22.9804,23.0297,22.9705,22.9903,93400.0
2018-08-15 10:50:00,23.3,23.3,23.19,23.22,68068.0,22.9903,22.9903,22.8817,22.9113,68068.0
2018-08-15 10:55:00,23.22,23.27,23.19,23.22,62688.0,22.9113,22.9607,22.8817,22.9113,62688.0
2018-08-15 11:00:00,23.2,23.31,23.2,23.31,126260.0,22.8916,23.0001,22.8916,23.0001,126260.0
2018-08-15 11:05:00,23.3,23.36,23.23,23.36,171704.0,22.9903,23.0495,22.9212,23.0495,171704.0
2018-08-15 11:10:00,23.37,23.39,23.32,23.34,191664.0,23.0593,23.0791,23.01,23.0297,191664.0
2018-08-15 11:15:00,23.34,23.36,23.27,23.3,119040.0,23.0297,23.0495,22.9607,22.9903,119040.0
2018-08-15 11:20:00,23.31,23.32,23.25,23.29,151344.0,23.0001,23.01,22.9409,22.9804,151344.0
2018-08-15 11:25:00,23.31,23.36,23.31,23.33,119732.0,23.0001,23.0495,23.0001,23.0199,119732.0
2018-08-15 11:30:00,23.34,23.38,23.32,23.37,90292.0,23.0297,23.0692,23.01,23.0593,90292.0
2018-08-15 11:35:00,23.38,23.42,23.33,23.33,53508.0,23.0692,23.1087,23.0199,23.0199,53508.0
2018-08-15 11:40:00,23.33,23.33,23.29,23.3,32224.0,23.0199,23.0199,22.9804,22.9903,32224.0
2018-08-15 11:45:00,23.32,23.32,23.26,23.3,56148.0,23.01,23.01,22.9508,22.9903,56148.0
2018-08-15 11:50:00,23.32,23.32,23.25,23.25,28340.0,23.01,23.01,22.9409,22.9409,28340.0
2018-08-15 11:55:00,23.29,23.29,23.2,23.22,84548.0,22.9804,22.9804,22.8916,22.9113,84548.0
2018-08-15 12:00:00,23.23,23.26,23.21,23.24,54500.0,22.9212,22.9508,22.9015,22.9311,54500.0
2018-08-15 12:05:00,23.22,23.31,23.22,23.31,82268.0,22.9113,23.0001,22.9113,23.0001,82268.0
2018-08-15 12:10:00,23.29,23.32,23.27,23.32,14604.0,22.9804,23.01,22.9607,23.01,14604.0
2018-08-15 12:15:00,23.31,23.36,23.3,23.33,48512.0,23.0001,23.0495,22.9903,23.0199,48512.0
2018-08-15 12:20:00,23.35,23.36,23.32,23.36,58012.0,23.0396,23.0495,23.01,23.0495,58012.0
2018-08-15 12:25:00,23.35,23.37,23.34,23.35,27240.0,23.0396,23.0593,23.0297,23.0396,27240.0
2018-08-15 12:30:00,23.36,23.44,23.36,23.42,104448.0,23.0495,23.1284,23.0495,23.1087,104448.0
2018-08-15 12:35:00,23.43,23.44,23.4,23.44,47548.0,23.1185,23.1284,23.0889,23.1284,47548.0
2018-08-15 12:40:00,23.45,23.45,23.39,23.43,28744.0,23.1383,23.1383,23.0791,23.1185,28744.0
2018-08-15 12:45:00,23.39,23.41,23.39,23.39,18316.0,23.0791,23.0988,23.0791,23.0791,18316.0
2018-08-15 12:50:00,23.38,23.4,23.36,23.36,14676.0,23.0692,23.0889,23.0495,23.0495,14676.0
2018-08-15 12:55:00,23.38,23.4,23.38,23.39,13616.0,23.0692,23.0889,23.0692,23.0791,13616.0
2018-08-15 13:00:00,23.41,23.41,23.37,23.41,42000.0,23.0988,23.0988,23.0593,23.0988,42000.0
2018-08-15 13:05:00,23.44,23.47,23.43,23.45,63876.0,23.1284,23.158,23.1185,23.1383,63876.0
2018-08-15 13:10:00,23.45,23.45,23.41,23.42,12136.0,23.1383,23.1383,23.0988,23.1087,12136.0
2018-08-15 13:15:00,23.4,23.41,23.39,23.39,16572.0,23.0889,23.0988,23.0791,23.0791,16572.0
2018-08-15 13:20:00,23.38,23.39,23.32,23.32,100436.0,23.0692,23.0791,23.01,23.01,100436.0
2018-08-15 13:25:00,23.33,23.35,23.33,23.34,33340.0,23.0199,23.0396,23.0199,23.0297,33340.0
2018-08-15 13:30:00,23.34,23.35,23.31,23.33,36376.0,23.0297,23.0396,23.0001,23.0199,36376.0
2018-08-15 13:35:00,23.32,23.35,23.32,23.35,23716.0,23.01,23.0396,23.01,23.0396,23716.0
2018-08-15 13:40:00,23.38,23.4,23.38,23.4,9200.0,23.0692,23.0889,23.0692,23.0889,9200.0
2018-08-15 13:45:00,23.41,23.41,23.35,23.35,14000.0,23.0988,23.0988,23.0396,23.0396,14000.0
2018-08-15 13:50:00,23.35,23.36,23.34,23.35,13796.0,23.0396,23.0495,23.0297,23.0396,13796.0
2018-08-15 13:55:00,23.36,23.37,23.34,23.34,18648.0,23.0495,23.0593,23.0297,23.0297,18648.0
2018-08-15 14:00:00,23.34,23.37,23.31,23.35,14640.0,23.0297,23.0593,23.0001,23.0396,14640.0
2018-08-15 14:05:00,23.34,23.34,23.27,23.27,72288.0,23.0297,23.0297,22.9607,22.9607,72288.0
2018-08-15 14:10:00,23.29,23.29,23.24,23.24,22984.0,22.9804,22.9804,22.9311,22.9311,22984.0
2018-08-15 14:15:00,23.23,23.3,23.23,23.28,26016.0,22.9212,22.9903,22.9212,22.9705,26016.0
2018-08-15 14:20:00,23.29,23.31,23.28,23.3,18232.0,22.9804,23.0001,22.9705,22.9903,18232.0
2018-08-15 14:25:00,23.31,23.31,23.25,23.26,62880.0,23.0001,23.0001,22.9409,22.9508,62880.0
2018-08-15 14:30:00,23.25,23.29,23.24,23.29,78048.0,22.9409,22.9804,22.9311,22.9804,78048.0
2018-08-15 14:35:00,23.29,23.33,23.29,23.31,22988.0,22.9804,23.0199,22.9804,23.0001,22988.0
2018-08-15 14:40:00,23.3,23.32,23.29,23.3,23536.0,22.9903,23.01,22.9804,22.9903,23536.0
2018-08-15 14:45:00,23.27,23.27,23.25,23.27,14252.0,22.9607,22.9607,22.9409,22.9607,14252.0
2018-08-15 14:50:00,23.28,23.34,23.28,23.33,36072.0,22.9705,23.0297,22.9705,23.0199,36072.0
2018-08-15 14:55:00,23.34,23.39,23.31,23.39,31956.0,23.0297,23.0791,23.0001,23.0791,31956.0
2018-08-15 15:00:00,23.39,23.45,23.38,23.42,80604.0,23.0791,23.1383,23.0692,23.1087,80604.0
2018-08-15 15:05:00,23.42,23.47,23.42,23.43,62536.0,23.1087,23.158,23.1087,23.1185,62536.0
2018-08-15 15:10:00,23.43,23.43,23.4,23.4,38140.0,23.1185,23.1185,23.0889,23.0889,38140.0
2018-08-15 15:15:00,23.39,23.42,23.37,23.41,38180.0,23.0791,23.1087,23.0593,23.0988,38180.0
2018-08-15 15:20:00,23.4,23.42,23.4,23.4,15200.0,23.0889,23.1087,23.0889,23.0889,15200.0
2018-08-15 15:25:00,23.42,23.44,23.41,23.43,10036.0,23.1087,23.1284,23.0988,23.1185,10036.0
2018-08-15 15:30:00,23.43,23.53,23.43,23.51,135180.0,23.1185,23.2172,23.1185,23.1975,135180.0
2018-08-15 15:35:00,23.5,23.53,23.48,23.48,70924.0,23.1876,23.2172,23.1679,23.1679,70924.0
2018-08-15 15:40:00,23.48,23.5,23.46,23.5,43240.0,23.1679,23.1876,23.1481,23.1876,43240.0
2018-08-15 15:45:00,23.5,23.53,23.5,23.51,140572.0,23.1876,23.2172,23.1876,23.1975,140572.0
2018-08-15 15:50:00,23.51,23.51,23.44,23.46,169640.0,23.1975,23.1975,23.1284,23.1481,169640.0
2018-08-15 15:55:00,23.47,23.52,23.43,23.47,245140.0,23.158,23.2073,23.1185,23.158,245140.0
2018-08-16 09:30:00,23.82,23.83,23.75,23.82,320408.0,23.5033,23.5132,23.4343,23.5033,320408.0
2018-08-16 09:35:00,23.82,23.82,23.7,23.72,103008.0,23.5033,23.5033,23.3849,23.4047,103008.0
2018-08-16 09:40:00,23.75,23.81,23.71,23.72,117452.0,23.4343,23.4935,23.3948,23.4047,117452.0
2018-08-16 09:45:00,23.74,23.76,23.71,23.74,38888.0,23.4244,23.4441,23.3948,23.4244,38888.0
2018-08-16 09:50:00,23.73,23.77,23.73,23.74,63640.0,23.4145,23.454,23.4145,23.4244,63640.0
2018-08-16 09:55:00,23.73,23.76,23.68,23.69,57760.0,23.4145,23.4441,23.3652,23.3751,57760.0
2018-08-16 10:00:00,23.7,23.77,23.7,23.74,87200.0,23.3849,23.454,23.3849,23.4244,87200.0
2018-08-16 10:05:00,23.77,23.78,23.74,23.76,32664.0,23.454,23.4639,23.4244,23.4441,32664.0
2018-08-16 10:10:00,23.77,23.8,23.76,23.78,47340.0,23.454,23.4836,23.4441,23.4639,47340.0
2018-08-16 10:15:00,23.79,23.79,23.75,23.78,74760.0,23.4737,23.4737,23.4343,23.4639,74760.0
2018-08-16 10:20:00,23.78,23.8,23.77,23.78,48028.0,23.4639,23.4836,23.454,23.4639,48028.0
2018-08-16 10:25:00,23.78,23.8,23.75,23.8,33148.0,23.4639,23.4836,23.4343,23.4836,33148.0
2018-08-16 10:30:00,23.8,23.83,23.79,23.8,32568.0,23.4836,23.5132,23.4737,23.4836,32568.0
2018-08-16 10:35:00,23.8,23.82,23.78,23.8,33896.0,23.4836,23.5033,23.4639,23.4836,33896.0
2018-08-16 10:40:00,23.81,23.81,23.77,23.79,33712.0,23.4935,23.4935,23.454,23.4737,33712.0
2018-08-16 10:45:00,23.8,23.8,23.77,23.78,50520.0,23.4836,23.4836,23.454,23.4639,50520.0
2018-08-16 10:50:00,23.77,23.77,23.71,23.72,61916.0,23.454,23.454,23.3948,23.4047,61916.0
2018-08-16 10:55:00,23.73,23.75,23.73,23.73,80116.0,23.4145,23.4343,23.4145,23.4145,80116.0
2018-08-16 11:00:00,23.75,23.78,23.75,23.75,46412.0,23.4343,23.4639,23.4343,23.4343,46412.0
2018-08-16 11:05:00,23.76,23.79,23.76,23.79,35032.0,23.4441,23.4737,23.4441,23.4737,35032.0
2018-08-16 11:10:00,23.78,23.83,23.78,23.82,62168.0,23.4639,23.5132,23.4639,23.5033,62168.0
2018-08-16 11:15:00,23.82,23.88,23.82,23.86,76104.0,23.5033,23.5625,23.5033,23.5428,76104.0
2018-08-16 11:20:00,23.86,23.87,23.85,23.87,15456.0,23.5428,23.5527,23.5329,23.5527,15456.0
2018-08-16 11:25:00,23.86,23.87,23.85,23.86,21420.0,23.5428,23.5527,23.5329,23.5428,21420.0
2018-08-16 11:30:00,23.87,23.87,23.84,23.85,33000.0,23.5527,23.5527,23.5231,23.5329,33000.0
2018-08-16 11:35:00,23.86,23.86,23.84,23.85,19192.0,23.5428,23.5428,23.5231,23.5329,19192.0
2018-08-16 11:40:00,23.85,23.85,23.84,23.85,17700.0,23.5329,23.5329,23.5231,23.5329,17700.0
2018-08-16 11:45:00,23.86,23.88,23.86,23.87,28140.0,23.5428,23.5625,23.5428,23.5527,28140.0
2018-08-16 11:50:00,23.87,23.87,23.85,23.85,19504.0,23.5527,23.5527,23.5329,23.5329,19504.0
2018-08-16 11:55:00,23.85,23.86,23.84,23.86,18004.0,23.5329,23.5428,23.5231,23.5428,18004.0
2018-08-16 12:00:00,23.86,23.88,23.86,23.87,20376.0,23.5428,23.5625,23.5428,23.5527,20376.0
2018-08-16 12:05:00,23.86,23.89,23.85,23.87,44404.0,23.5428,23.5724,23.5329,23.5527,44404.0
2018-08-16 12:10:00,23.87,23.91,23.86,23.9,41744.0,23.5527,23.5921,23.5428,23.5823,41744.0
2018-08-16 12:15:00,23.89,23.9,23.88,23.9,17000.0,23.5724,23.5823,23.5625,23.5823,17000.0
2018-08-16 12:20:00,23.89,23.9,23.87,23.87,26396.0,23.5724,23.5823,23.5527,23.5527,26396.0
2018-08-16 12:25:00,23.87,23.89,23.86,23.86,23356.0,23.5527,23.5724,23.5428,23.5428,23356.0
2018-08-16 12:30:00,23.86,23.86,23.82,23.84,57208.0,23.5428,23.5428,23.5033,23.5231,57208.0
2018-08-16 12:35:00,23.83,23.86,23.83,23.86,19420.0,23.5132,23.5428,23.5132,23.5428,19420.0
2018-08-16 12:40:00,23.85,23.85,23.8,23.81,26760.0,23.5329,23.5329,23.4836,23.4935,26760.0
2018-08-16 12:45:00,23.8,23.82,23.79,23.81,9600.0,23.4836,23.5033,23.4737,23.4935,9600.0
2018-08-16 12:50:00,23.81,23.83,23.81,23.83,18000.0,23.4935,23.5132,23.4935,23.5132,18000.0
2018-08-16 12:55:00,23.84,23.85,23.82,23.83,23600.0,23.5231,23.5329,23.5033,23.5132,23600.0
2018-08-16 13:00:00,23.83,23.85,23.83,23.84,17552.0,23.5132,23.5329,23.5132,23.5231,17552.0
2018-08-16 13:05:00,23.84,23.85,23.82,23.82,14380.0,23.5231,23.5329,23.5033,23.5033,14380.0
2018-08-16 13:10:00,23.82,23.83,23.81,23.82,20500.0,23.5033,23.5132,23.4935,23.5033,20500.0
2018-08-16 13:15:00,23.81,23.82,23.8,23.82,26000.0,23.4935,23.5033,23.4836,23.5033,26000.0
2018-08-16 13:20:00,23.82,23.84,23.81,23.84,62140.0,23.5033,23.5231,23.4935,23.5231,62140.0
2018-08-16 13:25:00,23.83,23.83,23.81,23.81,18868.0,23.5132,23.5132,23.4935,23.4935,18868.0
2018-08-16 13:30:00,23.82,23.82,23.8,23.8,16000.0,23.5033,23.5033,23.4836,23.4836,16000.0
2018-08-16 13:35:00,23.81,23.82,23.81,23.82,23200.0,23.4935,23.5033,23.4935,23.5033,23200.0
2018-08-16 13:40:00,23.81,23.83,23.8,23.81,7800.0,23.4935,23.5132,23.4836,23.4935,7800.0
2018-08-16 13:45:00,23.81,23.81,23.75,23.76,51908.0,23.4935,23.4935,23.4343,23.4441,51908.0
2018-08-16 13:50:00,23.75,23.75,23.73,23.74,27344.0,23.4343,23.4343,23.4145,23.4244,27344.0
2018-08-16 13:55:00,23.74,23.75,23.73,23.75,212444.0,23.4244,23.4343,23.4145,23.4343,212444.0
2018-08-16 14:00:00,23.72,23.77,23.71,23.76,18440.0,23.4047,23.454,23.3948,23.4441,18440.0
2018-08-16 14:05:00,23.76,23.77,23.75,23.75,7896.0,23.4441,23.454,23.4343,23.4343,7896.0
2018-08-16 14:10:00,23.76,23.76,23.74,23.75,27720.0,23.4441,23.4441,23.4244,23.4343,27720.0
2018-08-16 14:15:00,23.75,23.76,23.74,23.75,10584.0,23.4343,23.4441,23.4244,23.4343,10584.0
2018-08-16 14:20:00,23.75,23.75,23.74,23.75,9756.0,23.4343,23.4343,23.4244,23.4343,9756.0
2018-08-16 14:25:00,23.73,23.74,23.66,23.66,43688.0,23.4145,23.4244,23.3455,23.3455,43688.0
2018-08-16 14:30:00,23.66,23.66,23.59,23.64,86756.0,23.3455,23.3455,23.2764,23.3257,86756.0
2018-08-16 14:35:00,23.64,23.66,23.64,23.65,14336.0,23.3257,23.3455,23.3257,23.3356,14336.0
2018-08-16 14:40:00,23.65,23.68,23.65,23.68,26440.0,23.3356,23.3652,23.3356,23.3652,26440.0
2018-08-16 14:45:00,23.68,23.69,23.67,23.68,44488.0,23.3652,23.3751,23.3553,23.3652,44488.0
2018-08-16 14:50:00,23.68,23.7,23.67,23.7,13600.0,23.3652,23.3849,23.3553,23.3849,13600.0
2018-08-16 14:55:00,23.7,23.7,23.69,23.7,34972.0,23.3849,23.3849,23.3751,23.3849,34972.0
2018-08-16 15:00:00,23.69,23.71,23.69,23.7,42400.0,23.3751,23.3948,23.3751,23.3849,42400.0
2018-08-16 15:05:00,23.7,23.71,23.68,23.68,30640.0,23.3849,23.3948,23.3652,23.3652,30640.0
2018-08-16 15:10:00,23.68,23.69,23.68,23.68,109316.0,23.3652,23.3751,23.3652,23.3652,109316.0
2018-08-16 15:15:00,23.68,23.68,23.65,23.65,25552.0,23.3652,23.3652,23.3356,23.3356,25552.0
2018-08-16 15:20:00,23.65,23.67,23.63,23.66,65980.0,23.3356,23.3553,23.3159,23.3455,65980.0
2018-08-16 15:25:00,23.65,23.68,23.65,23.68,25276.0,23.3356,23.3652,23.3356,23.3652,25276.0
2018-08-16 15:30:00,23.66,23.66,23.64,23.66,25020.0,23.3455,23.3455,23.3257,23.3455,25020.0
2018-08-16 15:35:00,23.66,23.66,23.62,23.62,24800.0,23.3455,23.3455,23.306,23.306,24800.0
2018-08-16 15:40:00,23.62,23.63,23.6,23.6,54512.0,23.306,23.3159,23.2863,23.2863,54512.0
2018-08-16 15:45:00,23.6,23.61,23.58,23.6,57332.0,23.2863,23.2961,23.2665,23.2863,57332.0
2018-08-16 15:50:00,23.58,23.59,23.52,23.54,125560.0,23.2665,23.2764,23.2073,23.2271,125560.0
2018-08-16 15:55:00,23.53,23.61,23.52,23.61,244980.0,23.2172,23.2961,23.2073,23.2961,244980.0
2018-08-17 09:30:00,23.48,23.49,23.37,23.41,135360.0,23.1679,23.1777,23.0593,23.0988,135360.0
2018-08-17 09:35:00,23.41,23.58,23.4,23.58,98796.0,23.0988,23.2665,23.0889,23.2665,98796.0
2018-08-17 09:40:00,23.58,23.58,23.49,23.51,142728.0,23.2665,23.2665,23.1777,23.1975,142728.0
2018-08-17 09:45:00,23.52,23.53,23.46,23.47,107276.0,23.2073,23.2172,23.1481,23.158,107276.0
2018-08-17 09:50:00,23.48,23.5,23.38,23.39,128396.0,23.1679,23.1876,23.0692,23.0791,128396.0
2018-08-17 09:55:00,23.4,23.43,23.38,23.43,123500.0,23.0889,23.1185,23.0692,23.1185,123500.0
2018-08-17 10:00:00,23.41,23.46,23.4,23.4,69012.0,23.0988,23.1481,23.0889,23.0889,69012.0
2018-08-17 10:05:00,23.41,23.41,23.32,23.33,138128.0,23.0988,23.0988,23.01,23.0199,138128.0
2018-08-17 10:10:00,23.31,23.33,23.26,23.27,110340.0,23.0001,23.0199,22.9508,22.9607,110340.0
2018-08-17 10:15:00,23.27,23.3,23.27,23.3,75668.0,22.9607,22.9903,22.9607,22.9903,75668.0
2018-08-17 10:20:00,23.3,23.3,23.23,23.23,36748.0,22.9903,22.9903,22.9212,22.9212,36748.0
2018-08-17 10:25:00,23.24,23.27,23.2,23.23,124340.0,22.9311,22.9607,22.8916,22.9212,124340.0
2018-08-17 10:30:00,23.24,23.29,23.24,23.27,74852.0,22.9311,22.9804,22.9311,22.9607,74852.0
2018-08-17 10:35:00,23.27,23.31,23.27,23.28,103592.0,22.9607,23.0001,22.9607,22.9705,103592.0
2018-08-17 10:40:00,23.27,23.27,23.24,23.25,20800.0,22.9607,22.9607,22.9311,22.9409,20800.0
2018-08-17 10:45:00,23.23,23.29,23.22,23.27,39480.0,22.9212,22.9804,22.9113,22.9607,39480.0
2018-08-17 10:50:00,23.28,23.31,23.28,23.29,48008.0,22.9705,23.0001,22.9705,22.9804,48008.0
2018-08-17 10:55:00,23.29,23.3,23.26,23.3,46056.0,22.9804,22.9903,22.9508,22.9903,46056.0
2018-08-17 11:00:00,23.31,23.31,23.26,23.28,40000.0,23.0001,23.0001,22.9508,22.9705,40000.0
2018-08-17 11:05:00,23.3,23.34,23.3,23.33,93808.0,22.9903,23.0297,22.9903,23.0199,93808.0
2018-08-17 11:10:00,23.33,23.33,23.3,23.32,25828.0,23.0199,23.0199,22.9903,23.01,25828.0
2018-08-17 11:15:00,23.33,23.38,23.33,23.38,80568.0,23.0199,23.0692,23.0199,23.0692,80568.0
2018-08-17 11:20:00,23.38,23.39,23.37,23.39,52160.0,23.0692,23.0791,23.0593,23.0791,52160.0
2018-08-17 11:25:00,23.38,23.4,23.36,23.4,56740.0,23.0692,23.0889,23.0495,23.0889,56740.0
2018-08-17 11:30:00,23.4,23.44,23.39,23.44,31048.0,23.0889,23.1284,23.0791,23.1284,31048.0
2018-08-17 11:35:00,23.44,23.44,23.41,23.42,56424.0,23.1284,23.1284,23.0988,23.1087,56424.0
2018-08-17 11:40:00,23.43,23.47,23.43,23.46,50824.0,23.1185,23.158,23.1185,23.1481,50824.0
2018-08-17 11:45:00,23.45,23.47,23.45,23.46,21816.0,23.1383,23.158,23.1383,23.1481,21816.0
2018-08-17 11:50:00,23.45,23.5,23.45,23.49,22284.0,23.1383,23.1876,23.1383,23.1777,22284.0
2018-08-17 11:55:00,23.49,23.55,23.49,23.54,23120.0,23.1777,23.2369,23.1777,23.2271,23120.0
2018-08-17 12:00:00,23.53,23.54,23.48,23.48,77320.0,23.2172,23.2271,23.1679,23.1679,77320.0
2018-08-17 12:05:00,23.49,23.5,23.47,23.49,28680.0,23.1777,23.1876,23.158,23.1777,28680.0
2018-08-17 12:10:00,23.5,23.5,23.46,23.47,35220.0,23.1876,23.1876,23.1481,23.158,35220.0
2018-08-17 12:15:00,23.48,23.48,23.47,23.47,17200.0,23.1679,23.1679,23.158,23.158,17200.0
2018-08-17 12:20:00,23.47,23.49,23.46,23.49,30740.0,23.158,23.1777,23.1481,23.1777,30740.0
2018-08-17 12:25:00,23.49,23.49,23.48,23.48,2440.0,23.1777,23.1777,23.1679,23.1679,2440.0
2018-08-17 12:30:00,23.46,23.46,23.42,23.42,13200.0,23.1481,23.1481,23.1087,23.1087,13200.0
2018-08-17 12:35:00,23.42,23.42,23.4,23.4,22872.0,23.1087,23.1087,23.0889,23.0889,22872.0
2018-08-17 12:40:00,23.41,23.41,23.39,23.39,3600.0,23.0988,23.0988,23.0791,23.0791,3600.0
2018-08-17 12:45:00,23.39,23.39,23.36,23.39,22040.0,23.0791,23.0791,23.0495,23.0791,22040.0
2018-08-17 12:50:00,23.4,23.41,23.4,23.41,17200.0,23.0889,23.0988,23.0889,23.0988,17200.0
2018-08-17 12:55:00,23.38,23.4,23.38,23.39,9940.0,23.0692,23.0889,23.0692,23.0791,9940.0
2018-08-17 13:00:00,23.39,23.42,23.39,23.42,11620.0,23.0791,23.1087,23.0791,23.1087,11620.0
2018-08-17 13:05:00,23.43,23.43,23.4,23.42,9400.0,23.1185,23.1185,23.0889,23.1087,9400.0
2018-08-17 13:10:00,23.41,23.41,23.4,23.4,8600.0,23.0988,23.0988,23.0889,23.0889,8600.0
2018-08-17 13:15:00,23.4,23.43,23.4,23.43,5200.0,23.0889,23.1185,23.0889,23.1185,5200.0
2018-08-17 13:20:00,23.42,23.43,23.42,23.43,21444.0,23.1087,23.1185,23.1087,23.1185,21444.0
2018-08-17 13:25:00,23.42,23.42,23.39,23.39,98360.0,23.1087,23.1087,23.0791,23.0791,98360.0
2018-08-17 13:30:00,23.39,23.4,23.39,23.4,4400.0,23.0791,23.0889,23.0791,23.0889,4400.0
2018-08-17 13:35:00,23.43,23.43,23.42,23.42,2400.0,23.1185,23.1185,23.1087,23.1087,2400.0
2018-08-17 13:40:00,23.42,23.45,23.42,23.45,19264.0,23.1087,23.1383,23.1087,23.1383,19264.0
2018-08-17 13:45:00,23.44,23.44,23.43,23.44,2000.0,23.1284,23.1284,23.1185,23.1284,2000.0
2018-08-17 13:50:00,23.42,23.43,23.42,23.43,1200.0,23.1087,23.1185,23.1087,23.1185,1200.0
2018-08-17 13:55:00,23.44,23.49,23.44,23.48,24704.0,23.1284,23.1777,23.1284,23.1679,24704.0
2018-08-17 14:00:00,23.46,23.57,23.46,23.57,183112.0,23.1481,23.2567,23.1481,23.2567,183112.0
2018-08-17 14:05:00,23.58,23.62,23.58,23.59,245908.0,23.2665,23.306,23.2665,23.2764,245908.0
2018-08-17 14:10:00,23.6,23.6,23.57,23.6,29068.0,23.2863,23.2863,23.2567,23.2863,29068.0
2018-08-17 14:15:00,23.62,23.65,23.6,23.61,39284.0,23.306,23.3356,23.2863,23.2961,39284.0
2018-08-17 14:20:00,23.61,23.65,23.61,23.64,27596.0,23.2961,23.3356,23.2961,23.3257,27596.0
2018-08-17 14:25:00,23.63,23.68,23.63,23.65,42840.0,23.3159,23.3652,23.3159,23.3356,42840.0
2018-08-17 14:30:00,23.66,23.66,23.64,23.64,20308.0,23.3455,23.3455,23.3257,23.3257,20308.0
2018-08-17 14:35:00,23.65,23.65,23.6,23.62,37920.0,23.3356,23.3356,23.2863,23.306,37920.0
2018-08-17 14:40:00,23.61,23.66,23.61,23.65,37080.0,23.2961,23.3455,23.2961,23.3356,37080.0
2018-08-17 14:45:00,23.65,23.65,23.63,23.63,13032.0,23.3356,23.3356,23.3159,23.3159,13032.0
2018-08-17 14:50:00,23.65,23.72,23.65,23.71,49692.0,23.3356,23.4047,23.3356,23.3948,49692.0
2018-08-17 14:55:00,23.72,23.73,23.7,23.72,77836.0,23.4047,23.4145,23.3849,23.4047,77836.0
2018-08-17 15:00:00,23.7,23.71,23.68,23.7,35200.0,23.3849,23.3948,23.3652,23.3849,35200.0
2018-08-17 15:05:00,23.7,23.7,23.64,23.64,66300.0,23.3849,23.3849,23.3257,23.3257,66300.0
2018-08-17 15:10:00,23.64,23.66,23.64,23.65,21320.0,23.3257,23.3455,23.3257,23.3356,21320.0
2018-08-17 15:15:00,23.65,23.65,23.63,23.65,60508.0,23.3356,23.3356,23.3159,23.3356,60508.0
2018-08-17 15:20:00,23.65,23.66,23.64,23.65,39400.0,23.3356,23.3455,23.3257,23.3356,39400.0
2018-08-17 15:25:00,23.63,23.65,23.63,23.63,161440.0,23.3159,23.3356,23.3159,23.3159,161440.0
2018-08-17 15:30:00,23.63,23.64,23.61,23.64,27072.0,23.3159,23.3257,23.2961,23.3257,27072.0
2018-08-17 15:35:00,23.65,23.66,23.64,23.65,75260.0,23.3356,23.3455,23.3257,23.3356,75260.0
2018-08-17 15:40:00,23.66,23.69,23.66,23.67,41100.0,23.3455,23.3751,23.3455,23.3553,41100.0
2018-08-17 15:45:00,23.67,23.68,23.64,23.64,31472.0,23.3553,23.3652,23.3257,23.3257,31472.0
2018-08-17 15:50:00,23.64,23.65,23.62,23.64,108100.0,23.3257,23.3356,23.306,23.3257,108100.0
2018-08-17 15:55:00,23.64,23.66,23.6,23.61,139300.0,23.3257,23.3455,23.2863,23.2961,139300.0
2018-08-20 09:30:00,23.73,23.74,23.64,23.69,310368.0,23.4145,23.4244,23.3257,23.3751,310368.0
2018-08-20 09:35:00,23.68,23.73,23.65,23.68,183496.0,23.3652,23.4145,23.3356,23.3652,183496.0
2018-08-20 09:40:00,23.7,23.7,23.55,23.59,277996.0,23.3849,23.3849,23.2369,23.2764,277996.0
2018-08-20 09:45:00,23.57,23.61,23.55,23.58,212660.0,23.2567,23.2961,23.2369,23.2665,212660.0
2018-08-20 09:50:00,23.58,23.58,23.47,23.5,184448.0,23.2665,23.2665,23.158,23.1876,184448.0
2018-08-20 09:55:00,23.5,23.5,23.44,23.47,121336.0,23.1876,23.1876,23.1284,23.158,121336.0
2018-08-20 10:00:00,23.47,23.56,23.46,23.56,69248.0,23.158,23.2468,23.1481,23.2468,69248.0
2018-08-20 10:05:00,23.55,23.56,23.51,23.53,45268.0,23.2369,23.2468,23.1975,23.2172,45268.0
2018-08-20 10:10:00,23.53,23.54,23.42,23.42,85676.0,23.2172,23.2271,23.1087,23.1087,85676.0
2018-08-20 10:15:00,23.42,23.46,23.41,23.46,99192.0,23.1087,23.1481,23.0988,23.1481,99192.0
2018-08-20 10:20:00,23.46,23.49,23.44,23.46,56604.0,23.1481,23.1777,23.1284,23.1481,56604.0
2018-08-20 10:25:00,23.48,23.49,23.45,23.48,73892.0,23.1679,23.1777,23.1383,23.1679,73892.0
2018-08-20 10:30:00,23.48,23.52,23.44,23.52,42280.0,23.1679,23.2073,23.1284,23.2073,42280.0
2018-08-20 10:35:00,23.53,23.54,23.49,23.51,31492.0,23.2172,23.2271,23.1777,23.1975,31492.0
2018-08-20 10:40:00,23.48,23.48,23.41,23.43,87468.0,23.1679,23.1679,23.0988,23.1185,87468.0
2018-08-20 10:45:00,23.44,23.49,23.42,23.48,37068.0,23.1284,23.1777,23.1087,23.1679,37068.0
2018-08-20 10:50:00,23.45,23.48,23.43,23.45,73168.0,23.1383,23.1679,23.1185,23.1383,73168.0
2018-08-20 10:55:00,23.45,23.45,23.39,23.41,29372.0,23.1383,23.1383,23.0791,23.0988,29372.0
2018-08-20 11:00:00,23.41,23.45,23.41,23.43,22100.0,23.0988,23.1383,23.0988,23.1185,22100.0
2018-08-20 11:05:00,23.43,23.46,23.43,23.46,23132.0,23.1185,23.1481,23.1185,23.1481,23132.0
2018-08-20 11:10:00,23.46,23.46,23.4,23.42,37060.0,23.1481,23.1481,23.0889,23.1087,37060.0
2018-08-20 11:15:00,23.41,23.46,23.4,23.46,25696.0,23.0988,23.1481,23.0889,23.1481,25696.0
2018-08-20 11:20:00,23.45,23.46,23.44,23.45,9856.0,23.1383,23.1481,23.1284,23.1383,9856.0
2018-08-20 11:25:00,23.43,23.49,23.42,23.48,19684.0,23.1185,23.1777,23.1087,23.1679,19684.0
2018-08-20 11:30:00,23.49,23.5,23.48,23.49,16800.0,23.1777,23.1876,23.1679,23.1777,16800.0
2018-08-20 11:35:00,23.49,23.52,23.48,23.51,19048.0,23.1777,23.2073,23.1679,23.1975,19048.0
2018-08-20 11:40:00,23.52,23.53,23.51,23.51,30956.0,23.2073,23.2172,23.1975,23.1975,30956.0
2018-08-20 11:45:00,23.51,23.52,23.5,23.5,36848.0,23.1975,23.2073,23.1876,23.1876,36848.0
2018-08-20 11:50:00,23.51,23.54,23.51,23.52,44332.0,23.1975,23.2271,23.1975,23.2073,44332.0
2018-08-20 11:55:00,23.52,23.53,23.47,23.47,39452.0,23.2073,23.2172,23.158,23.158,39452.0
2018-08-20 12:00:00,23.48,23.52,23.46,23.52,31580.0,23.1679,23.2073,23.1481,23.2073,31580.0
2018-08-20 12:05:00,23.52,23.54,23.51,23.52,20156.0,23.2073,23.2271,23.1975,23.2073,20156.0
2018-08-20 12:10:00,23.53,23.53,23.51,23.52,9240.0,23.2172,23.2172,23.1975,23.2073,9240.0
2018-08-20 12:15:00,23.53,23.53,23.5,23.52,18768.0,23.2172,23.2172,23.1876,23.2073,18768.0
2018-08-20 12:20:00,23.52,23.53,23.5,23.53,11020.0,23.2073,23.2172,23.1876,23.2172,11020.0
2018-08-20 12:25:00,23.55,23.57,23.55,23.56,20500.0,23.2369,23.2567,23.2369,23.2468,20500.0
2018-08-20 12:30:00,23.56,23.59,23.56,23.57,18320.0,23.2468,23.2764,23.2468,23.2567,18320.0
2018-08-20 12:35:00,23.58,23.59,23.56,23.58,26944.0,23.2665,23.2764,23.2468,23.2665,26944.0
2018-08-20 12:40:00,23.58,23.58,23.57,23.57,3400.0,23.2665,23.2665,23.2567,23.2567,3400.0
2018-08-20 12:45:00,23.57,23.57,23.54,23.54,10204.0,23.2567,23.2567,23.2271,23.2271,10204.0
2018-08-20 12:50:00,23.53,23.56,23.53,23.56,6804.0,23.2172,23.2468,23.2172,23.2468,6804.0
2018-08-20 12:55:00,23.57,23.59,23.56,23.58,13360.0,23.2567,23.2764,23.2468,23.2665,13360.0
2018-08-20 13:00:00,23.58,23.59,23.57,23.57,15120.0,23.2665,23.2764,23.2567,23.2567,15120.0
2018-08-20 13:05:00,23.56,23.58,23.56,23.58,2000.0,23.2468,23.2665,23.2468,23.2665,2000.0
2018-08-20 13:10:00,23.58,23.59,23.55,23.55,5368.0,23.2665,23.2764,23.2369,23.2369,5368.0
2018-08-20 13:15:00,23.55,23.55,23.54,23.55,4800.0,23.2369,23.2369,23.2271,23.2369,4800.0
2018-08-20 13:20:00,23.56,23.57,23.56,23.57,3040.0,23.2468,23.2567,23.2468,23.2567,3040.0
2018-08-20 13:25:00,23.58,23.61,23.58,23.61,13820.0,23.2665,23.2961,23.2665,23.2961,13820.0
2018-08-20 13:30:00,23.6,23.62,23.6,23.61,291016.0,23.2863,23.306,23.2863,23.2961,291016.0
2018-08-20 13:35:00,23.62,23.63,23.61,23.62,21304.0,23.306,23.3159,23.2961,23.306,21304.0
2018-08-20 13:40:00,23.61,23.62,23.61,23.61,36108.0,23.2961,23.306,23.2961,23.2961,36108.0
2018-08-20 13:45:00,23.61,23.61,23.6,23.6,12500.0,23.2961,23.2961,23.2863,23.2863,12500.0
2018-08-20 13:50:00,23.61,23.62,23.6,23.62,16272.0,23.2961,23.306,23.2863,23.306,16272.0
2018-08-20 13:55:00,23.6,23.65,23.6,23.65,37652.0,23.2863,23.3356,23.2863,23.3356,37652.0
2018-08-20 14:00:00,23.65,23.68,23.64,23.65,63452.0,23.3356,23.3652,23.3257,23.3356,63452.0
2018-08-20 14:05:00,23.66,23.66,23.65,23.66,8288.0,23.3455,23.3455,23.3356,23.3455,8288.0
2018-08-20 14:10:00,23.66,23.66,23.64,23.65,20152.0,23.3455,23.3455,23.3257,23.3356,20152.0
2018-08-20 14:15:00,23.64,23.65,23.63,23.63,23308.0,23.3257,23.3356,23.3159,23.3159,23308.0
2018-08-20 14:20:00,23.63,23.65,23.62,23.64,8968.0,23.3159,23.3356,23.306,23.3257,8968.0
2018-08-20 14:25:00,23.65,23.65,23.65,23.65,5964.0,23.3356,23.3356,23.3356,23.3356,5964.0
2018-08-20 14:30:00,23.66,23.66,23.65,23.65,13580.0,23.3455,23.3455,23.3356,23.3356,13580.0
2018-08-20 14:35:00,23.64,23.64,23.62,23.62,29976.0,23.3257,23.3257,23.306,23.306,29976.0
2018-08-20 14:40:00,23.62,23.62,23.6,23.61,25712.0,23.306,23.306,23.2863,23.2961,25712.0
2018-08-20 14:45:00,23.6,23.61,23.59,23.6,16264.0,23.2863,23.2961,23.2764,23.2863,16264.0
2018-08-20 14:50:00,23.6,23.61,23.59,23.59,34168.0,23.2863,23.2961,23.2764,23.2764,34168.0
2018-08-20 14:55:00,23.58,23.61,23.58,23.6,18476.0,23.2665,23.2961,23.2665,23.2863,18476.0
2018-08-20 15:00:00,23.61,23.61,23.59,23.59,13808.0,23.2961,23.2961,23.2764,23.2764,13808.0
2018-08-20 15:05:00,23.57,23.58,23.56,23.58,9680.0,23.2567,23.2665,23.2468,23.2665,9680.0
2018-08-20 15:10:00,23.59,23.6,23.59,23.6,7624.0,23.2764,23.2863,23.2764,23.2863,7624.0
2018-08-20 15:15:00,23.61,23.62,23.61,23.61,18136.0,23.2961,23.306,23.2961,23.2961,18136.0
2018-08-20 15:20:00,23.61,23.61,23.59,23.6,7900.0,23.2961,23.2961,23.2764,23.2863,7900.0
2018-08-20 15:25:00,23.6,23.61,23.6,23.6,10700.0,23.2863,23.2961,23.2863,23.2863,10700.0
2018-08-20 15:30:00,23.6,23.61,23.59,23.6,23336.0,23.2863,23.2961,23.2764,23.2863,23336.0
2018-08-20 15:35:00,23.61,23.62,23.61,23.62,8736.0,23.2961,23.306,23.2961,23.306,8736.0
2018-08-20 15:40:00,23.61,23.63,23.61,23.63,44996.0,23.2961,23.3159,23.2961,23.3159,44996.0
2018-08-20 15:45:00,23.63,23.63,23.62,23.63,47432.0,23.3159,23.3159,23.306,23.3159,47432.0
2018-08-20 15:50:00,23.62,23.62,23.57,23.58,154120.0,23.306,23.306,23.2567,23.2665,154120.0
2018-08-20 15:55:00,23.59,23.59,23.56,23.57,80356.0,23.2764,23.2764,23.2468,23.2567,80356.0
2018-08-21 09:30:00,23.72,23.78,23.68,23.78,240920.0,23.4047,23.4639,23.3652,23.4639,240920.0
2018-08-21 09:35:00,23.77,23.79,23.73,23.73,172972.0,23.454,23.4737,23.4145,23.4145,172972.0
2018-08-21 09:40:00,23.73,23.78,23.7,23.77,81312.0,23.4145,23.4639,23.3849,23.454,81312.0
2018-08-21 09:45:00,23.78,23.81,23.77,23.78,69612.0,23.4639,23.4935,23.454,23.4639,69612.0
2018-08-21 09:50:00,23.79,23.88,23.78,23.87,160752.0,23.4737,23.5625,23.4639,23.5527,160752.0
2018-08-21 09:55:00,23.88,23.88,23.85,23.86,91972.0,23.5625,23.5625,23.5329,23.5428,91972.0
2018-08-21 10:00:00,23.86,23.87,23.85,23.86,152248.0,23.5428,23.5527,23.5329,23.5428,152248.0
2018-08-21 10:05:00,23.85,23.86,23.81,23.82,97248.0,23.5329,23.5428,23.4935,23.5033,97248.0
2018-08-21 10:10:00,23.82,23.84,23.81,23.82,63016.0,23.5033,23.5231,23.4935,23.5033,63016.0
2018-08-21 10:15:00,23.85,23.89,23.83,23.84,82308.0,23.5329,23.5724,23.5132,23.5231,82308.0
2018-08-21 10:20:00,23.85,23.87,23.82,23.85,119016.0,23.5329,23.5527,23.5033,23.5329,119016.0
2018-08-21 10:25:00,23.85,23.89,23.84,23.85,39192.0,23.5329,23.5724,23.5231,23.5329,39192.0
2018-08-21 10:30:00,23.85,23.87,23.85,23.87,32448.0,23.5329,23.5527,23.5329,23.5527,32448.0
2018-08-21 10:35:00,23.87,23.89,23.85,23.87,85912.0,23.5527,23.5724,23.5329,23.5527,85912.0
2018-08-21 10:40:00,23.86,23.88,23.84,23.86,70272.0,23.5428,23.5625,23.5231,23.5428,70272.0
2018-08-21 10:45:00,23.86,23.86,23.82,23.83,65940.0,23.5428,23.5428,23.5033,23.5132,65940.0
2018-08-21 10:50:00,23.83,23.84,23.82,23.84,17200.0,23.5132,23.5231,23.5033,23.5231,17200.0
2018-08-21 10:55:00,23.84,23.86,23.82,23.86,34544.0,23.5231,23.5428,23.5033,23.5428,34544.0
2018-08-21 11:00:00,23.85,23.86,23.83,23.84,21816.0,23.5329,23.5428,23.5132,23.5231,21816.0
2018-08-21 11:05:00,23.85,23.85,23.83,23.84,14984.0,23.5329,23.5329,23.5132,23.5231,14984.0
2018-08-21 11:10:00,23.83,23.83,23.8,23.8,70292.0,23.5132,23.5132,23.4836,23.4836,70292.0
2018-08-21 11:15:00,23.79,23.79,23.77,23.77,50564.0,23.4737,23.4737,23.454,23.454,50564.0
2018-08-21 11:20:00,23.78,23.81,23.75,23.8,59436.0,23.4639,23.4935,23.4343,23.4836,59436.0
2018-08-21 11:25:00,23.81,23.83,23.81,23.82,51532.0,23.4935,23.5132,23.4935,23.5033,51532.0
2018-08-21 11:30:00,23.8,23.87,23.8,23.87,17836.0,23.4836,23.5527,23.4836,23.5527,17836.0
2018-08-21 11:35:00,23.87,23.91,23.87,23.9,39624.0,23.5527,23.5921,23.5527,23.5823,39624.0
2018-08-21 11:40:00,23.9,23.91,23.89,23.91,30688.0,23.5823,23.5921,23.5724,23.5921,30688.0
2018-08-21 11:45:00,23.9,23.91,23.89,23.9,14952.0,23.5823,23.5921,23.5724,23.5823,14952.0
2018-08-21 11:50:00,23.9,23.93,23.88,23.93,89520.0,23.5823,23.6119,23.5625,23.6119,89520.0
2018-08-21 11:55:00,23.92,23.94,23.91,23.93,72452.0,23.602,23.6217,23.5921,23.6119,72452.0
2018-08-21 12:00:00,23.93,23.98,23.93,23.97,86460.0,23.6119,23.6612,23.6119,23.6513,86460.0
2018-08-21 12:05:00,23.97,23.97,23.94,23.96,30100.0,23.6513,23.6513,23.6217,23.6415,30100.0
2018-08-21 12:10:00,23.95,23.95,23.94,23.95,20680.0,23.6316,23.6316,23.6217,23.6316,20680.0
2018-08-21 12:15:00,23.95,23.96,23.94,23.94,21444.0,23.6316,23.6415,23.6217,23.6217,21444.0
2018-08-21 12:20:00,23.94,23.95,23.93,23.95,42840.0,23.6217,23.6316,23.6119,23.6316,42840.0
2018-08-21 12:25:00,23.96,23.97,23.96,23.97,60684.0,23.6415,23.6513,23.6415,23.6513,60684.0
2018-08-21 12:30:00,23.98,23.98,23.97,23.98,40328.0,23.6612,23.6612,23.6513,23.6612,40328.0
2018-08-21 12:35:00,23.97,23.97,23.96,23.97,40896.0,23.6513,23.6513,23.6415,23.6513,40896.0
2018-08-21 12:40:00,23.97,23.97,23.96,23.97,38140.0,23.6513,23.6513,23.6415,23.6513,38140.0
2018-08-21 12:45:00,23.97,24.0,23.97,23.99,65404.0,23.6513,23.681,23.6513,23.6711,65404.0
2018-08-21 12:50:00,24.0,24.02,23.99,24.0,48336.0,23.681,23.7007,23.6711,23.681,48336.0
2018-08-21 12:55:00,24.0,24.03,24.0,24.0,24176.0,23.681,23.7106,23.681,23.681,24176.0
2018-08-21 13:00:00,24.0,24.01,23.99,23.99,33640.0,23.681,23.6908,23.6711,23.6711,33640.0
2018-08-21 13:05:00,23.98,23.98,23.97,23.97,108548.0,23.6612,23.6612,23.6513,23.6513,108548.0
2018-08-21 13:10:00,23.97,23.98,23.95,23.97,47668.0,23.6513,23.6612,23.6316,23.6513,47668.0
2018-08-21 13:15:00,23.97,23.98,23.93,23.96,66784.0,23.6513,23.6612,23.6119,23.6415,66784.0
2018-08-21 13:20:00,23.96,23.97,23.96,23.96,24416.0,23.6415,23.6513,23.6415,23.6415,24416.0
2018-08-21 13:25:00,23.96,23.98,23.96,23.97,15424.0,23.6415,23.6612,23.6415,23.6513,15424.0
2018-08-21 13:30:00,23.97,23.97,23.96,23.97,11948.0,23.6513,23.6513,23.6415,23.6513,11948.0
2018-08-21 13:35:00,23.97,23.97,23.95,23.96,8032.0,23.6513,23.6513,23.6316,23.6415,8032.0
2018-08-21 13:40:00,23.97,23.97,23.95,23.96,19944.0,23.6513,23.6513,23.6316,23.6415,19944.0
2018-08-21 13:45:00,23.95,23.95,23.94,23.94,3700.0,23.6316,23.6316,23.6217,23.6217,3700.0
2018-08-21 13:50:00,23.93,23.94,23.93,23.94,25000.0,23.6119,23.6217,23.6119,23.6217,25000.0
2018-08-21 13:55:00,23.94,23.94,23.93,23.93,6800.0,23.6217,23.6217,23.6119,23.6119,6800.0
2018-08-21 14:00:00,23.93,23.93,23.9,23.9,29720.0,23.6119,23.6119,23.5823,23.5823,29720.0
2018-08-21 14:05:00,23.9,23.92,23.9,23.92,18044.0,23.5823,23.602,23.5823,23.602,18044.0
2018-08-21 14:10:00,23.92,23.92,23.89,23.9,37820.0,23.602,23.602,23.5724,23.5823,37820.0
2018-08-21 14:15:00,23.91,23.92,23.91,23.91,4280.0,23.5921,23.602,23.5921,23.5921,4280.0
2018-08-21 14:20:00,23.91,23.91,23.9,23.91,16132.0,23.5921,23.5921,23.5823,23.5921,16132.0
2018-08-21 14:25:00,23.91,23.92,23.91,23.91,7600.0,23.5921,23.602,23.5921,23.5921,7600.0
2018-08-21 14:30:00,23.9,23.9,23.86,23.86,50596.0,23.5823,23.5823,23.5428,23.5428,50596.0
2018-08-21 14:35:00,23.87,23.87,23.84,23.85,84348.0,23.5527,23.5527,23.5231,23.5329,84348.0
2018-08-21 14:40:00,23.85,23.88,23.85,23.86,48400.0,23.5329,23.5625,23.5329,23.5428,48400.0
2018-08-21 14:45:00,23.86,23.86,23.8,23.8,77168.0,23.5428,23.5428,23.4836,23.4836,77168.0
2018-08-21 14:50:00,23.79,23.8,23.73,23.75,223372.0,23.4737,23.4836,23.4145,23.4343,223372.0
2018-08-21 14:55:00,23.75,23.77,23.73,23.77,75840.0,23.4343,23.454,23.4145,23.454,75840.0
2018-08-21 15:00:00,23.77,23.79,23.75,23.77,32680.0,23.454,23.4737,23.4343,23.454,32680.0
2018-08-21 15:05:00,23.77,23.8,23.75,23.79,43200.0,23.454,23.4836,23.4343,23.4737,43200.0
2018-08-21 15:10:00,23.79,23.8,23.78,23.78,2532.0,23.4737,23.4836,23.4639,23.4639,2532.0
2018-08-21 15:15:00,23.76,23.78,23.75,23.76,45596.0,23.4441,23.4639,23.4343,23.4441,45596.0
2018-08-21 15:20:00,23.75,23.79,23.74,23.79,8924.0,23.4343,23.4737,23.4244,23.4737,8924.0
2018-08-21 15:25:00,23.8,23.8,23.77,23.78,38640.0,23.4836,23.4836,23.454,23.4639,38640.0
2018-08-21 15:30:00,23.78,23.8,23.77,23.79,75292.0,23.4639,23.4836,23.454,23.4737,75292.0
2018-08-21 15:35:00,23.8,23.81,23.78,23.79,25796.0,23.4836,23.4935,23.4639,23.4737,25796.0
2018-08-21 15:40:00,23.78,23.79,23.76,23.77,32300.0,23.4639,23.4737,23.4441,23.454,32300.0
2018-08-21 15:45:00,23.77,23.77,23.72,23.73,111052.0,23.454,23.454,23.4047,23.4145,111052.0
2018-08-21 15:50:00,23.73,23.74,23.69,23.74,187632.0,23.4145,23.4244,23.3751,23.4244,187632.0
2018-08-21 15:55:00,23.74,23.78,23.74,23.75,183032.0,23.4244,23.4639,23.4244,23.4343,183032.0
2018-08-22 09:30:00,23.64,23.75,23.62,23.75,322764.0,23.3257,23.4343,23.306,23.4343,322764.0
2018-08-22 09:35:00,23.75,23.8,23.75,23.77,118656.0,23.4343,23.4836,23.4343,23.454,118656.0
2018-08-22 09:40:00,23.76,23.79,23.75,23.76,49860.0,23.4441,23.4737,23.4343,23.4441,49860.0
2018-08-22 09:45:00,23.71,23.76,23.69,23.71,64140.0,23.3948,23.4441,23.3751,23.3948,64140.0
2018-08-22 09:50:00,23.71,23.74,23.65,23.68,110012.0,23.3948,23.4244,23.3356,23.3652,110012.0
2018-08-22 09:55:00,23.65,23.69,23.64,23.65,44880.0,23.3356,23.3751,23.3257,23.3356,44880.0
2018-08-22 10:00:00,23.67,23.68,23.58,23.64,121508.0,23.3553,23.3652,23.2665,23.3257,121508.0
2018-08-22 10:05:00,23.65,23.69,23.65,23.67,32532.0,23.3356,23.3751,23.3356,23.3553,32532.0
2018-08-22 10:10:00,23.67,23.75,23.67,23.74,42136.0,23.3553,23.4343,23.3553,23.4244,42136.0
2018-08-22 10:15:00,23.74,23.77,23.73,23.76,33764.0,23.4244,23.454,23.4145,23.4441,33764.0
2018-08-22 10:20:00,23.77,23.78,23.74,23.74,58880.0,23.454,23.4639,23.4244,23.4244,58880.0
2018-08-22 10:25:00,23.73,23.73,23.68,23.69,45768.0,23.4145,23.4145,23.3652,23.3751,45768.0
2018-08-22 10:30:00,23.72,23.74,23.71,23.74,23016.0,23.4047,23.4244,23.3948,23.4244,23016.0
2018-08-22 10:35:00,23.74,23.78,23.74,23.78,66024.0,23.4244,23.4639,23.4244,23.4639,66024.0
2018-08-22 10:40:00,23.78,23.79,23.76,23.79,34112.0,23.4639,23.4737,23.4441,23.4737,34112.0
2018-08-22 10:45:00,23.79,23.87,23.79,23.87,61400.0,23.4737,23.5527,23.4737,23.5527,61400.0
2018-08-22 10:50:00,23.86,23.88,23.86,23.88,18684.0,23.5428,23.5625,23.5428,23.5625,18684.0
2018-08-22 10:55:00,23.87,23.88,23.85,23.86,31500.0,23.5527,23.5625,23.5329,23.5428,31500.0
2018-08-22 11:00:00,23.88,23.9,23.86,23.9,23324.0,23.5625,23.5823,23.5428,23.5823,23324.0
2018-08-22 11:05:00,23.9,23.92,23.89,23.89,33564.0,23.5823,23.602,23.5724,23.5724,33564.0
2018-08-22 11:10:00,23.88,23.89,23.88,23.88,22100.0,23.5625,23.5724,23.5625,23.5625,22100.0
2018-08-22 11:15:00,23.88,23.93,23.88,23.91,39632.0,23.5625,23.6119,23.5625,23.5921,39632.0
2018-08-22 11:20:00,23.9,23.9,23.89,23.9,4520.0,23.5823,23.5823,23.5724,23.5823,4520.0
2018-08-22 11:25:00,23.91,23.93,23.91,23.93,39116.0,23.5921,23.6119,23.5921,23.6119,39116.0
2018-08-22 11:30:00,23.93,23.93,23.91,23.91,28804.0,23.6119,23.6119,23.5921,23.5921,28804.0
2018-08-22 11:35:00,23.91,23.93,23.89,23.93,23448.0,23.5921,23.6119,23.5724,23.6119,23448.0
2018-08-22 11:40:00,23.93,23.96,23.93,23.96,18980.0,23.6119,23.6415,23.6119,23.6415,18980.0
2018-08-22 11:45:00,23.95,23.95,23.93,23.94,19484.0,23.6316,23.6316,23.6119,23.6217,19484.0
2018-08-22 11:50:00,23.93,23.95,23.93,23.93,12816.0,23.6119,23.6316,23.6119,23.6119,12816.0
2018-08-22 11:55:00,23.93,23.95,23.93,23.95,2800.0,23.6119,23.6316,23.6119,23.6316,2800.0
2018-08-22 12:00:00,23.96,23.96,23.94,23.94,7200.0,23.6415,23.6415,23.6217,23.6217,7200.0
2018-08-22 12:05:00,23.93,23.93,23.91,23.92,30696.0,23.6119,23.6119,23.5921,23.602,30696.0
2018-08-22 12:10:00,23.92,23.92,23.86,23.88,39208.0,23.602,23.602,23.5428,23.5625,39208.0
2018-08-22 12:15:00,23.88,23.9,23.87,23.89,12200.0,23.5625,23.5823,23.5527,23.5724,12200.0
2018-08-22 12:20:00,23.9,23.92,23.9,23.91,15600.0,23.5823,23.602,23.5823,23.5921,15600.0
2018-08-22 12:25:00,23.9,23.9,23.9,23.9,4816.0,23.5823,23.5823,23.5823,23.5823,4816.0
2018-08-22 12:30:00,23.88,23.88,23.87,23.88,20440.0,23.5625,23.5625,23.5527,23.5625,20440.0
2018-08-22 12:35:00,23.86,23.87,23.84,23.86,17772.0,23.5428,23.5527,23.5231,23.5428,17772.0
2018-08-22 12:40:00,23.86,23.89,23.86,23.89,4800.0,23.5428,23.5724,23.5428,23.5724,4800.0
2018-08-22 12:45:00,23.89,23.89,23.88,23.88,22336.0,23.5724,23.5724,23.5625,23.5625,22336.0
2018-08-22 12:50:00,23.89,23.89,23.88,23.88,10652.0,23.5724,23.5724,23.5625,23.5625,10652.0
2018-08-22 12:55:00,23.86,23.87,23.84,23.86,9308.0,23.5428,23.5527,23.5231,23.5428,9308.0
2018-08-22 13:00:00,23.86,23.87,23.85,23.86,20196.0,23.5428,23.5527,23.5329,23.5428,20196.0
2018-08-22 13:05:00,23.86,23.86,23.84,23.84,16364.0,23.5428,23.5428,23.5231,23.5231,16364.0
2018-08-22 13:10:00,23.84,23.86,23.84,23.86,27488.0,23.5231,23.5428,23.5231,23.5428,27488.0
2018-08-22 13:15:00,23.86,23.86,23.86,23.86,3600.0,23.5428,23.5428,23.5428,23.5428,3600.0
2018-08-22 13:20:00,23.87,23.91,23.87,23.91,41364.0,23.5527,23.5921,23.5527,23.5921,41364.0
2018-08-22 13:25:00,23.91,23.91,23.89,23.89,7760.0,23.5921,23.5921,23.5724,23.5724,7760.0
2018-08-22 13:30:00,23.9,23.92,23.9,23.92,6072.0,23.5823,23.602,23.5823,23.602,6072.0
2018-08-22 13:35:00,23.91,23.91,23.89,23.89,21744.0,23.5921,23.5921,23.5724,23.5724,21744.0
2018-08-22 13:40:00,23.9,23.91,23.9,23.91,4400.0,23.5823,23.5921,23.5823,23.5921,4400.0
2018-08-22 13:45:00,23.88,23.89,23.88,23.89,9896.0,23.5625,23.5724,23.5625,23.5724,9896.0
2018-08-22 13:50:00,23.88,23.88,23.88,23.88,400.0,23.5625,23.5625,23.5625,23.5625,400.0
2018-08-22 13:55:00,23.89,23.89,23.89,23.89,7600.0,23.5724,23.5724,23.5724,23.5724,7600.0
2018-08-22 14:00:00,23.9,23.95,23.9,23.94,33800.0,23.5823,23.6316,23.5823,23.6217,33800.0
2018-08-22 14:05:00,23.94,23.94,23.91,23.91,47968.0,23.6217,23.6217,23.5921,23.5921,47968.0
2018-08-22 14:10:00,23.9,23.92,23.89,23.92,27552.0,23.5823,23.602,23.5724,23.602,27552.0
2018-08-22 14:15:00,23.91,23.91,23.87,23.89,19496.0,23.5921,23.5921,23.5527,23.5724,19496.0
2018-08-22 14:20:00,23.87,23.89,23.85,23.85,13212.0,23.5527,23.5724,23.5329,23.5329,13212.0
2018-08-22 14:25:00,23.85,23.88,23.83,23.87,34400.0,23.5329,23.5625,23.5132,23.5527,34400.0
2018-08-22 14:30:00,23.87,23.89,23.86,23.88,25716.0,23.5527,23.5724,23.5428,23.5625,25716.0
2018-08-22 14:35:00,23.88,23.88,23.86,23.86,8000.0,23.5625,23.5625,23.5428,23.5428,8000.0
2018-08-22 14:40:00,23.85,23.87,23.85,23.87,12256.0,23.5329,23.5527,23.5329,23.5527,12256.0
2018-08-22 14:45:00,23.87,23.87,23.84,23.85,11208.0,23.5527,23.5527,23.5231,23.5329,11208.0
2018-08-22 14:50:00,23.85,23.88,23.85,23.88,4920.0,23.5329,23.5625,23.5329,23.5625,4920.0
2018-08-22 14:55:00,23.87,23.9,23.86,23.9,16444.0,23.5527,23.5823,23.5428,23.5823,16444.0
2018-08-22 15:00:00,23.91,23.92,23.9,23.92,9000.0,23.5921,23.602,23.5823,23.602,9000.0
2018-08-22 15:05:00,23.9,23.92,23.9,23.92,4000.0,23.5823,23.602,23.5823,23.602,4000.0
2018-08-22 15:10:00,23.92,23.93,23.91,23.93,17600.0,23.602,23.6119,23.5921,23.6119,17600.0
2018-08-22 15:15:00,23.92,23.93,23.91,23.93,8484.0,23.602,23.6119,23.5921,23.6119,8484.0
2018-08-22 15:20:00,23.93,23.94,23.93,23.94,28144.0,23.6119,23.6217,23.6119,23.6217,28144.0
2018-08-22 15:25:00,23.93,23.93,23.93,23.93,6164.0,23.6119,23.6119,23.6119,23.6119,6164.0
2018-08-22 15:30:00,23.93,23.97,23.93,23.96,40108.0,23.6119,23.6513,23.6119,23.6415,40108.0
2018-08-22 15:35:00,23.96,23.98,23.96,23.97,31336.0,23.6415,23.6612,23.6415,23.6513,31336.0
2018-08-22 15:40:00,23.97,23.97,23.95,23.95,25208.0,23.6513,23.6513,23.6316,23.6316,25208.0
2018-08-22 15:45:00,23.95,23.96,23.94,23.95,29432.0,23.6316,23.6415,23.6217,23.6316,29432.0
2018-08-22 15:50:00,23.94,23.95,23.91,23.93,111928.0,23.6217,23.6316,23.5921,23.6119,111928.0
2018-08-22 15:55:00,23.93,23.94,23.92,23.92,117628.0,23.6119,23.6217,23.602,23.602,117628.0
2018-08-23 09:30:00,23.84,23.96,23.84,23.96,254192.0,23.5231,23.6415,23.5231,23.6415,254192.0
2018-08-23 09:35:00,23.96,24.0,23.95,23.99,160456.0,23.6415,23.681,23.6316,23.6711,160456.0
2018-08-23 09:40:00,24.0,24.04,24.0,24.04,159308.0,23.681,23.7204,23.681,23.7204,159308.0
2018-08-23 09:45:00,24.04,24.11,24.04,24.1,228368.0,23.7204,23.7895,23.7204,23.7796,228368.0
2018-08-23 09:50:00,24.1,24.14,24.07,24.13,125724.0,23.7796,23.8191,23.75,23.8092,125724.0
2018-08-23 09:55:00,24.14,24.14,24.1,24.11,64656.0,23.8191,23.8191,23.7796,23.7895,64656.0
2018-08-23 10:00:00,24.11,24.12,24.07,24.08,78264.0,23.7895,23.7994,23.75,23.7599,78264.0
2018-08-23 10:05:00,24.08,24.1,24.07,24.09,40708.0,23.7599,23.7796,23.75,23.7698,40708.0
2018-08-23 10:10:00,24.1,24.13,24.1,24.11,30672.0,23.7796,23.8092,23.7796,23.7895,30672.0
2018-08-23 10:15:00,24.11,24.14,24.09,24.11,126600.0,23.7895,23.8191,23.7698,23.7895,126600.0
2018-08-23 10:20:00,24.12,24.16,24.12,24.15,85100.0,23.7994,23.8388,23.7994,23.829,85100.0
2018-08-23 10:25:00,24.15,24.18,24.14,24.17,78580.0,23.829,23.8586,23.8191,23.8487,78580.0
2018-08-23 10:30:00,24.18,24.18,24.14,24.15,54268.0,23.8586,23.8586,23.8191,23.829,54268.0
2018-08-23 10:35:00,24.15,24.17,24.15,24.16,12020.0,23.829,23.8487,23.829,23.8388,12020.0
2018-08-23 10:40:00,24.16,24.16,24.15,24.15,38968.0,23.8388,23.8388,23.829,23.829,38968.0
2018-08-23 10:45:00,24.13,24.13,24.1,24.11,103344.0,23.8092,23.8092,23.7796,23.7895,103344.0
2018-08-23 10:50:00,24.11,24.11,24.07,24.09,37160.0,23.7895,23.7895,23.75,23.7698,37160.0
2018-08-23 10:55:00,24.09,24.09,24.05,24.06,46724.0,23.7698,23.7698,23.7303,23.7402,46724.0
2018-08-23 11:00:00,24.05,24.07,24.03,24.06,99220.0,23.7303,23.75,23.7106,23.7402,99220.0
2018-08-23 11:05:00,24.05,24.05,23.97,24.0,78040.0,23.7303,23.7303,23.6513,23.681,78040.0
2018-08-23 11:10:00,23.99,24.01,23.95,23.96,55328.0,23.6711,23.6908,23.6316,23.6415,55328.0
2018-08-23 11:15:00,23.95,23.95,23.83,23.83,126832.0,23.6316,23.6316,23.5132,23.5132,126832.0
2018-08-23 11:20:00,23.83,23.87,23.8,23.85,120936.0,23.5132,23.5527,23.4836,23.5329,120936.0
2018-08-23 11:25:00,23.86,23.91,23.84,23.87,77392.0,23.5428,23.5921,23.5231,23.5527,77392.0
2018-08-23 11:30:00,23.87,23.89,23.84,23.87,46368.0,23.5527,23.5724,23.5231,23.5527,46368.0
2018-08-23 11:35:00,23.87,23.88,23.8,23.81,69940.0,23.5527,23.5625,23.4836,23.4935,69940.0
2018-08-23 11:40:00,23.8,23.86,23.78,23.82,56244.0,23.4836,23.5428,23.4639,23.5033,56244.0
2018-08-23 11:45:00,23.84,23.86,23.83,23.84,50816.0,23.5231,23.5428,23.5132,23.5231,50816.0
2018-08-23 11:50:00,23.84,23.88,23.84,23.86,86204.0,23.5231,23.5625,23.5231,23.5428,86204.0
2018-08-23 11:55:00,23.88,23.89,23.85,23.85,86200.0,23.5625,23.5724,23.5329,23.5329,86200.0
2018-08-23 12:00:00,23.85,23.9,23.85,23.9,46436.0,23.5329,23.5823,23.5329,23.5823,46436.0
2018-08-23 12:05:00,23.89,23.92,23.88,23.89,24468.0,23.5724,23.602,23.5625,23.5724,24468.0
2018-08-23 12:10:00,23.9,23.91,23.87,23.87,37484.0,23.5823,23.5921,23.5527,23.5527,37484.0
2018-08-23 12:15:00,23.9,23.93,23.86,23.93,47232.0,23.5823,23.6119,23.5428,23.6119,47232.0
2018-08-23 12:20:00,23.93,23.97,23.93,23.97,83912.0,23.6119,23.6513,23.6119,23.6513,83912.0
2018-08-23 12:25:00,23.98,23.98,23.97,23.98,18780.0,23.6612,23.6612,23.6513,23.6612,18780.0
2018-08-23 12:30:00,23.99,23.99,23.96,23.96,13360.0,23.6711,23.6711,23.6415,23.6415,13360.0
2018-08-23 12:35:00,23.96,23.96,23.95,23.95,46408.0,23.6415,23.6415,23.6316,23.6316,46408.0
2018-08-23 12:40:00,23.96,23.98,23.96,23.96,13840.0,23.6415,23.6612,23.6415,23.6415,13840.0
2018-08-23 12:45:00,23.96,23.96,23.95,23.96,1400.0,23.6415,23.6415,23.6316,23.6415,1400.0
2018-08-23 12:50:00,23.96,23.96,23.93,23.93,142252.0,23.6415,23.6415,23.6119,23.6119,142252.0
2018-08-23 12:55:00,23.94,23.95,23.93,23.93,6400.0,23.6217,23.6316,23.6119,23.6119,6400.0
2018-08-23 13:00:00,23.94,23.94,23.92,23.93,22820.0,23.6217,23.6217,23.602,23.6119,22820.0
2018-08-23 13:05:00,23.91,23.94,23.91,23.93,14992.0,23.5921,23.6217,23.5921,23.6119,14992.0
2018-08-23 13:10:00,23.93,23.93,23.9,23.91,156316.0,23.6119,23.6119,23.5823,23.5921,156316.0
2018-08-23 13:15:00,23.91,23.95,23.91,23.95,58064.0,23.5921,23.6316,23.5921,23.6316,58064.0
2018-08-23 13:20:00,23.96,23.96,23.94,23.95,10232.0,23.6415,23.6415,23.6217,23.6316,10232.0
2018-08-23 13:25:00,23.95,23.97,23.95,23.97,9968.0,23.6316,23.6513,23.6316,23.6513,9968.0
2018-08-23 13:30:00,23.97,23.97,23.94,23.96,28252.0,23.6513,23.6513,23.6217,23.6415,28252.0
2018-08-23 13:35:00,23.94,23.94,23.93,23.93,4800.0,23.6217,23.6217,23.6119,23.6119,4800.0
2018-08-23 13:40:00,23.95,23.97,23.94,23.97,36000.0,23.6316,23.6513,23.6217,23.6513,36000.0
2018-08-23 13:45:00,23.95,23.95,23.95,23.95,2000.0,23.6316,23.6316,23.6316,23.6316,2000.0
2018-08-23 13:50:00,23.96,23.96,23.94,23.95,27932.0,23.6415,23.6415,23.6217,23.6316,27932.0
2018-08-23 13:55:00,23.94,23.95,23.93,23.94,7320.0,23.6217,23.6316,23.6119,23.6217,7320.0
2018-08-23 14:00:00,23.96,23.98,23.96,23.97,26328.0,23.6415,23.6612,23.6415,23.6513,26328.0
2018-08-23 14:05:00,23.98,24.01,23.98,24.0,41976.0,23.6612,23.6908,23.6612,23.681,41976.0
2018-08-23 14:10:00,24.0,24.01,24.0,24.0,21508.0,23.681,23.6908,23.681,23.681,21508.0
2018-08-23 14:15:00,24.0,24.0,23.98,23.98,27900.0,23.681,23.681,23.6612,23.6612,27900.0
2018-08-23 14:20:00,23.98,24.0,23.98,24.0,14016.0,23.6612,23.681,23.6612,23.681,14016.0
2018-08-23 14:25:00,24.0,24.0,23.99,23.99,69104.0,23.681,23.681,23.6711,23.6711,69104.0
2018-08-23 14:30:00,23.99,23.99,23.98,23.98,112468.0,23.6711,23.6711,23.6612,23.6612,112468.0
2018-08-23 14:35:00,23.97,23.98,23.96,23.98,7560.0,23.6513,23.6612,23.6415,23.6612,7560.0
2018-08-23 14:40:00,23.97,24.01,23.97,24.01,35552.0,23.6513,23.6908,23.6513,23.6908,35552.0
2018-08-23 14:45:00,24.0,24.0,23.98,23.98,14520.0,23.681,23.681,23.6612,23.6612,14520.0
2018-08-23 14:50:00,23.96,23.97,23.95,23.97,42636.0,23.6415,23.6513,23.6316,23.6513,42636.0
2018-08-23 14:55:00,23.96,23.98,23.96,23.98,22600.0,23.6415,23.6612,23.6415,23.6612,22600.0
2018-08-23 15:00:00,23.99,23.99,23.97,23.97,20400.0,23.6711,23.6711,23.6513,23.6513,20400.0
2018-08-23 15:05:00,23.98,23.99,23.97,23.97,21512.0,23.6612,23.6711,23.6513,23.6513,21512.0
2018-08-23 15:10:00,23.97,23.99,23.97,23.97,37660.0,23.6513,23.6711,23.6513,23.6513,37660.0
2018-08-23 15:15:00,23.97,23.97,23.95,23.95,16784.0,23.6513,23.6513,23.6316,23.6316,16784.0
2018-08-23 15:20:00,23.95,23.96,23.92,23.92,22600.0,23.6316,23.6415,23.602,23.602,22600.0
2018-08-23 15:25:00,23.93,23.95,23.93,23.94,11340.0,23.6119,23.6316,23.6119,23.6217,11340.0
2018-08-23 15:30:00,23.94,23.96,23.93,23.93,5308.0,23.6217,23.6415,23.6119,23.6119,5308.0
2018-08-23 15:35:00,23.93,23.93,23.89,23.89,13308.0,23.6119,23.6119,23.5724,23.5724,13308.0
2018-08-23 15:40:00,23.89,23.9,23.86,23.86,39024.0,23.5724,23.5823,23.5428,23.5428,39024.0
2018-08-23 15:45:00,23.85,23.86,23.82,23.86,110140.0,23.5329,23.5428,23.5033,23.5428,110140.0
2018-08-23 15:50:00,23.85,23.86,23.81,23.83,64964.0,23.5329,23.5428,23.4935,23.5132,64964.0
2018-08-23 15:55:00,23.82,23.85,23.82,23.84,115040.0,23.5033,23.5329,23.5033,23.5231,115040.0
2018-08-24 09:30:00,24.0,24.09,24.0,24.05,231940.0,23.681,23.7698,23.681,23.7303,231940.0
2018-08-24 09:35:00,24.05,24.09,24.02,24.08,158880.0,23.7303,23.7698,23.7007,23.7599,158880.0
2018-08-24 09:40:00,24.08,24.1,24.07,24.07,58920.0,23.7599,23.7796,23.75,23.75,58920.0
2018-08-24 09:45:00,24.06,24.07,24.03,24.05,58468.0,23.7402,23.75,23.7106,23.7303,58468.0
2018-08-24 09:50:00,24.05,24.09,24.04,24.07,68620.0,23.7303,23.7698,23.7204,23.75,68620.0
2018-08-24 09:55:00,24.07,24.07,24.05,24.05,52508.0,23.75,23.75,23.7303,23.7303,52508.0
2018-08-24 10:00:00,24.06,24.17,24.06,24.14,147736.0,23.7402,23.8487,23.7402,23.8191,147736.0
2018-08-24 10:05:00,24.16,24.16,24.11,24.12,92392.0,23.8388,23.8388,23.7895,23.7994,92392.0
2018-08-24 10:10:00,24.12,24.12,24.06,24.1,67856.0,23.7994,23.7994,23.7402,23.7796,67856.0
2018-08-24 10:15:00,24.09,24.12,24.09,24.11,51708.0,23.7698,23.7994,23.7698,23.7895,51708.0
2018-08-24 10:20:00,24.1,24.13,24.1,24.13,33804.0,23.7796,23.8092,23.7796,23.8092,33804.0
2018-08-24 10:25:00,24.13,24.16,24.13,24.15,29296.0,23.8092,23.8388,23.8092,23.829,29296.0
2018-08-24 10:30:00,24.16,24.21,24.14,24.2,54032.0,23.8388,23.8882,23.8191,23.8783,54032.0
2018-08-24 10:35:00,24.21,24.24,24.2,24.23,72832.0,23.8882,23.9178,23.8783,23.9079,72832.0
2018-08-24 10:40:00,24.23,24.23,24.21,24.23,58060.0,23.9079,23.9079,23.8882,23.9079,58060.0
2018-08-24 10:45:00,24.25,24.3,24.24,24.29,174816.0,23.9276,23.977,23.9178,23.9671,174816.0
2018-08-24 10:50:00,24.28,24.29,24.24,24.25,42224.0,23.9572,23.9671,23.9178,23.9276,42224.0
2018-08-24 10:55:00,24.25,24.28,24.25,24.26,49636.0,23.9276,23.9572,23.9276,23.9375,49636.0
2018-08-24 11:00:00,24.26,24.27,24.21,24.21,52440.0,23.9375,23.9474,23.8882,23.8882,52440.0
2018-08-24 11:05:00,24.21,24.24,24.21,24.23,14752.0,23.8882,23.9178,23.8882,23.9079,14752.0
2018-08-24 11:10:00,24.23,24.28,24.23,24.28,23500.0,23.9079,23.9572,23.9079,23.9572,23500.0
2018-08-24 11:15:00,24.27,24.29,24.26,24.29,70576.0,23.9474,23.9671,23.9375,23.9671,70576.0
2018-08-24 11:20:00,24.29,24.29,24.23,24.24,20204.0,23.9671,23.9671,23.9079,23.9178,20204.0
2018-08-24 11:25:00,24.24,24.25,24.23,24.25,12252.0,23.9178,23.9276,23.9079,23.9276,12252.0
2018-08-24 11:30:00,24.26,24.3,24.25,24.3,34140.0,23.9375,23.977,23.9276,23.977,34140.0
2018-08-24 11:35:00,24.3,24.33,24.28,24.28,160636.0,23.977,24.0066,23.9572,23.9572,160636.0
2018-08-24 11:40:00,24.29,24.29,24.27,24.28,22580.0,23.9671,23.9671,23.9474,23.9572,22580.0
2018-08-24 11:45:00,24.28,24.3,24.27,24.3,8704.0,23.9572,23.977,23.9474,23.977,8704.0
2018-08-24 11:50:00,24.29,24.29,24.27,24.28,9528.0,23.9671,23.9671,23.9474,23.9572,9528.0
2018-08-24 11:55:00,24.28,24.3,24.28,24.3,16200.0,23.9572,23.977,23.9572,23.977,16200.0
2018-08-24 12:00:00,24.31,24.31,24.29,24.31,7968.0,23.9868,23.9868,23.9671,23.9868,7968.0
2018-08-24 12:05:00,24.31,24.31,24.29,24.31,36804.0,23.9868,23.9868,23.9671,23.9868,36804.0
2018-08-24 12:10:00,24.31,24.31,24.28,24.28,22400.0,23.9868,23.9868,23.9572,23.9572,22400.0
2018-08-24 12:15:00,24.29,24.3,24.27,24.3,14504.0,23.9671,23.977,23.9474,23.977,14504.0
2018-08-24 12:20:00,24.3,24.3,24.27,24.3,12292.0,23.977,23.977,23.9474,23.977,12292.0
2018-08-24 12:25:00,24.29,24.29,24.28,24.29,27436.0,23.9671,23.9671,23.9572,23.9671,27436.0
2018-08-24 12:30:00,24.28,24.29,24.27,24.27,12900.0,23.9572,23.9671,23.9474,23.9474,12900.0
2018-08-24 12:35:00,24.28,24.28,24.26,24.27,2904.0,23.9572,23.9572,23.9375,23.9474,2904.0
2018-08-24 12:40:00,24.28,24.28,24.26,24.28,10744.0,23.9572,23.9572,23.9375,23.9572,10744.0
2018-08-24 12:45:00,24.29,24.3,24.29,24.29,28948.0,23.9671,23.977,23.9671,23.9671,28948.0
2018-08-24 12:50:00,24.29,24.29,24.28,24.28,16476.0,23.9671,23.9671,23.9572,23.9572,16476.0
2018-08-24 12:55:00,24.29,24.29,24.27,24.28,9000.0,23.9671,23.9671,23.9474,23.9572,9000.0
2018-08-24 13:00:00,24.28,24.29,24.27,24.29,16080.0,23.9572,23.9671,23.9474,23.9671,16080.0
2018-08-24 13:05:00,24.3,24.3,24.25,24.25,6740.0,23.977,23.977,23.9276,23.9276,6740.0
2018-08-24 13:10:00,24.26,24.26,24.23,24.23,25280.0,23.9375,23.9375,23.9079,23.9079,25280.0
2018-08-24 13:15:00,24.24,24.26,24.23,24.26,12024.0,23.9178,23.9375,23.9079,23.9375,12024.0
2018-08-24 13:20:00,24.27,24.27,24.25,24.26,17392.0,23.9474,23.9474,23.9276,23.9375,17392.0
2018-08-24 13:25:00,24.25,24.25,24.25,24.25,2400.0,23.9276,23.9276,23.9276,23.9276,2400.0
2018-08-24 13:30:00,24.25,24.25,24.21,24.24,16988.0,23.9276,23.9276,23.8882,23.9178,16988.0
2018-08-24 13:35:00,24.23,24.23,24.22,24.23,11040.0,23.9079,23.9079,23.898,23.9079,11040.0
2018-08-24 13:40:00,24.22,24.22,24.19,24.21,100336.0,23.898,23.898,23.8684,23.8882,100336.0
2018-08-24 13:45:00,24.22,24.24,24.22,24.24,11600.0,23.898,23.9178,23.898,23.9178,11600.0
2018-08-24 13:50:00,24.24,24.24,24.22,24.23,17000.0,23.9178,23.9178,23.898,23.9079,17000.0
2018-08-24 13:55:00,24.23,24.25,24.23,24.24,5200.0,23.9079,23.9276,23.9079,23.9178,5200.0
2018-08-24 14:00:00,24.25,24.25,24.24,24.24,2800.0,23.9276,23.9276,23.9178,23.9178,2800.0
2018-08-24 14:05:00,24.25,24.26,24.25,24.26,18660.0,23.9276,23.9375,23.9276,23.9375,18660.0
2018-08-24 14:10:00,24.28,24.29,24.27,24.29,15064.0,23.9572,23.9671,23.9474,23.9671,15064.0
2018-08-24 14:15:00,24.28,24.29,24.27,24.29,11604.0,23.9572,23.9671,23.9474,23.9671,11604.0
2018-08-24 14:20:00,24.28,24.28,24.27,24.27,33864.0,23.9572,23.9572,23.9474,23.9474,33864.0
2018-08-24 14:25:00,24.27,24.3,24.26,24.29,5964.0,23.9474,23.977,23.9375,23.9671,5964.0
2018-08-24 14:30:00,24.3,24.3,24.28,24.28,3200.0,23.977,23.977,23.9572,23.9572,3200.0
2018-08-24 14:35:00,24.28,24.29,24.28,24.29,12868.0,23.9572,23.9671,23.9572,23.9671,12868.0
2018-08-24 14:40:00,24.28,24.3,24.28,24.3,15200.0,23.9572,23.977,23.9572,23.977,15200.0
2018-08-24 14:45:00,24.3,24.31,24.29,24.29,13044.0,23.977,23.9868,23.9671,23.9671,13044.0
2018-08-24 14:50:00,24.29,24.29,24.28,24.29,15640.0,23.9671,23.9671,23.9572,23.9671,15640.0
2018-08-24 14:55:00,24.29,24.31,24.27,24.27,20012.0,23.9671,23.9868,23.9474,23.9474,20012.0
2018-08-24 15:00:00,24.27,24.29,24.27,24.28,4212.0,23.9474,23.9671,23.9474,23.9572,4212.0
2018-08-24 15:05:00,24.27,24.27,24.25,24.25,6440.0,23.9474,23.9474,23.9276,23.9276,6440.0
2018-08-24 15:10:00,24.26,24.29,24.26,24.29,11960.0,23.9375,23.9671,23.9375,23.9671,11960.0
2018-08-24 15:15:00,24.29,24.3,24.29,24.29,17948.0,23.9671,23.977,23.9671,23.9671,17948.0
2018-08-24 15:20:00,24.29,24.3,24.28,24.28,49500.0,23.9671,23.977,23.9572,23.9572,49500.0
2018-08-24 15:25:00,24.28,24.29,24.26,24.27,17208.0,23.9572,23.9671,23.9375,23.9474,17208.0
2018-08-24 15:30:00,24.27,24.28,24.25,24.28,26008.0,23.9474,23.9572,23.9276,23.9572,26008.0
2018-08-24 15:35:00,24.28,24.28,24.26,24.28,20216.0,23.9572,23.9572,23.9375,23.9572,20216.0
2018-08-24 15:40:00,24.3,24.31,24.29,24.31,18728.0,23.977,23.9868,23.9671,23.9868,18728.0
2018-08-24 15:45:00,24.3,24.32,24.3,24.3,52896.0,23.977,23.9967,23.977,23.977,52896.0
2018-08-24 15:50:00,24.3,24.32,24.29,24.31,80644.0,23.977,23.9967,23.9671,23.9868,80644.0
2018-08-24 15:55:00,24.31,24.32,24.28,24.29,133540.0,23.9868,23.9967,23.9572,23.9671,133540.0
2018-08-27 09:30:00,24.55,24.6,24.54,24.56,315184.0,24.2236,24.273,24.2138,24.2335,315184.0
2018-08-27 09:35:00,24.56,24.59,24.46,24.5,303172.0,24.2335,24.2631,24.1348,24.1743,303172.0
2018-08-27 09:40:00,24.5,24.55,24.48,24.54,152064.0,24.1743,24.2236,24.1546,24.2138,152064.0
2018-08-27 09:45:00,24.52,24.57,24.52,24.55,101756.0,24.194,24.2434,24.194,24.2236,101756.0
2018-08-27 09:50:00,24.55,24.56,24.5,24.56,96780.0,24.2236,24.2335,24.1743,24.2335,96780.0
2018-08-27 09:55:00,24.56,24.62,24.55,24.59,102740.0,24.2335,24.2927,24.2236,24.2631,102740.0
2018-08-27 10:00:00,24.61,24.65,24.59,24.62,149184.0,24.2828,24.3223,24.2631,24.2927,149184.0
2018-08-27 10:05:00,24.63,24.66,24.63,24.65,84920.0,24.3026,24.3322,24.3026,24.3223,84920.0
2018-08-27 10:10:00,24.66,24.69,24.65,24.68,43744.0,24.3322,24.3618,24.3223,24.3519,43744.0
2018-08-27 10:15:00,24.69,24.71,24.68,24.71,63880.0,24.3618,24.3815,24.3519,24.3815,63880.0
2018-08-27 10:20:00,24.71,24.74,24.7,24.74,31744.0,24.3815,24.4111,24.3716,24.4111,31744.0
2018-08-27 10:25:00,24.75,24.75,24.73,24.73,106732.0,24.421,24.421,24.4012,24.4012,106732.0
2018-08-27 10:30:00,24.73,24.75,24.71,24.74,170188.0,24.4012,24.421,24.3815,24.4111,170188.0
2018-08-27 10:35:00,24.73,24.73,24.67,24.68,109464.0,24.4012,24.4012,24.342,24.3519,109464.0
2018-08-27 10:40:00,24.69,24.71,24.68,24.7,41124.0,24.3618,24.3815,24.3519,24.3716,41124.0
2018-08-27 10:45:00,24.72,24.73,24.7,24.7,28952.0,24.3914,24.4012,24.3716,24.3716,28952.0
2018-08-27 10:50:00,24.71,24.73,24.69,24.73,67596.0,24.3815,24.4012,24.3618,24.4012,67596.0
2018-08-27 10:55:00,24.73,24.76,24.72,24.75,60632.0,24.4012,24.4308,24.3914,24.421,60632.0
2018-08-27 11:00:00,24.76,24.77,24.75,24.75,60804.0,24.4308,24.4407,24.421,24.421,60804.0
2018-08-27 11:05:00,24.75,24.75,24.7,24.72,38244.0,24.421,24.421,24.3716,24.3914,38244.0
2018-08-27 11:10:00,24.72,24.77,24.72,24.77,62464.0,24.3914,24.4407,24.3914,24.4407,62464.0
2018-08-27 11:15:00,24.76,24.76,24.74,24.75,15044.0,24.4308,24.4308,24.4111,24.421,15044.0
2018-08-27 11:20:00,24.75,24.75,24.71,24.71,50160.0,24.421,24.421,24.3815,24.3815,50160.0
2018-08-27 11:25:00,24.71,24.73,24.7,24.72,59204.0,24.3815,24.4012,24.3716,24.3914,59204.0
2018-08-27 11:30:00,24.73,24.75,24.72,24.74,46912.0,24.4012,24.421,24.3914,24.4111,46912.0
2018-08-27 11:35:00,24.74,24.74,24.67,24.68,41180.0,24.4111,24.4111,24.342,24.3519,41180.0
2018-08-27 11:40:00,24.67,24.7,24.66,24.7,55532.0,24.342,24.3716,24.3322,24.3716,55532.0
2018-08-27 11:45:00,24.69,24.72,24.68,24.72,50636.0,24.3618,24.3914,24.3519,24.3914,50636.0
2018-08-27 11:50:00,24.73,24.74,24.72,24.73,25476.0,24.4012,24.4111,24.3914,24.4012,25476.0
2018-08-27 11:55:00,24.73,24.77,24.72,24.76,52048.0,24.4012,24.4407,24.3914,24.4308,52048.0
2018-08-27 12:00:00,24.76,24.76,24.74,24.74,21220.0,24.4308,24.4308,24.4111,24.4111,21220.0
2018-08-27 12:05:00,24.74,24.75,24.73,24.75,28920.0,24.4111,24.421,24.4012,24.421,28920.0
2018-08-27 12:10:00,24.76,24.76,24.73,24.74,18464.0,24.4308,24.4308,24.4012,24.4111,18464.0
2018-08-27 12:15:00,24.75,24.75,24.74,24.74,6548.0,24.421,24.421,24.4111,24.4111,6548.0
2018-08-27 12:20:00,24.75,24.76,24.75,24.76,14880.0,24.421,24.4308,24.421,24.4308,14880.0
2018-08-27 12:25:00,24.76,24.76,24.75,24.75,19380.0,24.4308,24.4308,24.421,24.421,19380.0
2018-08-27 12:30:00,24.76,24.77,24.75,24.75,20148.0,24.4308,24.4407,24.421,24.421,20148.0
2018-08-27 12:35:00,24.75,24.76,24.75,24.76,7600.0,24.421,24.4308,24.421,24.4308,7600.0
2018-08-27 12:40:00,24.74,24.76,24.74,24.75,4800.0,24.4111,24.4308,24.4111,24.421,4800.0
2018-08-27 12:45:00,24.75,24.75,24.74,24.74,10708.0,24.421,24.421,24.4111,24.4111,10708.0
2018-08-27 12:50:00,24.74,24.75,24.73,24.74,6400.0,24.4111,24.421,24.4012,24.4111,6400.0
2018-08-27 12:55:00,24.74,24.75,24.74,24.75,31196.0,24.4111,24.421,24.4111,24.421,31196.0
2018-08-27 13:00:00,24.75,24.75,24.74,24.75,10600.0,24.421,24.421,24.4111,24.421,10600.0
2018-08-27 13:05:00,24.72,24.72,24.71,24.71,41740.0,24.3914,24.3914,24.3815,24.3815,41740.0
2018-08-27 13:10:00,24.71,24.73,24.71,24.73,15568.0,24.3815,24.4012,24.3815,24.4012,15568.0
2018-08-27 13:15:00,24.73,24.75,24.73,24.75,22156.0,24.4012,24.421,24.4012,24.421,22156.0
2018-08-27 13:20:00,24.74,24.74,24.74,24.74,1200.0,24.4111,24.4111,24.4111,24.4111,1200.0
2018-08-27 13:25:00,24.74,24.75,24.72,24.72,27164.0,24.4111,24.421,24.3914,24.3914,27164.0
2018-08-27 13:30:00,24.73,24.74,24.72,24.72,11128.0,24.4012,24.4111,24.3914,24.3914,11128.0
2018-08-27 13:35:00,24.72,24.73,24.72,24.73,40000.0,24.3914,24.4012,24.3914,24.4012,40000.0
2018-08-27 13:40:00,24.74,24.75,24.73,24.75,15004.0,24.4111,24.421,24.4012,24.421,15004.0
2018-08-27 13:45:00,24.74,24.75,24.74,24.74,13056.0,24.4111,24.421,24.4111,24.4111,13056.0
2018-08-27 13:50:00,24.75,24.75,24.74,24.75,17196.0,24.421,24.421,24.4111,24.421,17196.0
2018-08-27 13:55:00,24.75,24.75,24.73,24.74,12012.0,24.421,24.421,24.4012,24.4111,12012.0
2018-08-27 14:00:00,24.74,24.75,24.74,24.75,26912.0,24.4111,24.421,24.4111,24.421,26912.0
2018-08-27 14:05:00,24.75,24.75,24.74,24.74,4836.0,24.421,24.421,24.4111,24.4111,4836.0
2018-08-27 14:10:00,24.74,24.74,24.73,24.73,29056.0,24.4111,24.4111,24.4012,24.4012,29056.0
2018-08-27 14:15:00,24.73,24.73,24.7,24.7,27392.0,24.4012,24.4012,24.3716,24.3716,27392.0
2018-08-27 14:20:00,24.7,24.71,24.69,24.71,37220.0,24.3716,24.3815,24.3618,24.3815,37220.0
2018-08-27 14:25:00,24.71,24.73,24.71,24.73,5152.0,24.3815,24.4012,24.3815,24.4012,5152.0
2018-08-27 14:30:00,24.73,24.74,24.72,24.73,59316.0,24.4012,24.4111,24.3914,24.4012,59316.0
2018-08-27 14:35:00,24.72,24.73,24.72,24.73,7388.0,24.3914,24.4012,24.3914,24.4012,7388.0
2018-08-27 14:40:00,24.73,24.74,24.72,24.73,7200.0,24.4012,24.4111,24.3914,24.4012,7200.0
2018-08-27 14:45:00,24.73,24.74,24.71,24.74,22524.0,24.4012,24.4111,24.3815,24.4111,22524.0
2018-08-27 14:50:00,24.74,24.75,24.74,24.74,33700.0,24.4111,24.421,24.4111,24.4111,33700.0
2018-08-27 14:55:00,24.74,24.75,24.74,24.75,12040.0,24.4111,24.421,24.4111,24.421,12040.0
2018-08-27 15:00:00,24.75,24.76,24.75,24.75,14920.0,24.421,24.4308,24.421,24.421,14920.0
2018-08-27 15:05:00,24.75,24.76,24.75,24.75,70852.0,24.421,24.4308,24.421,24.421,70852.0
2018-08-27 15:10:00,24.75,24.75,24.73,24.74,32140.0,24.421,24.421,24.4012,24.4111,32140.0
2018-08-27 15:15:00,24.73,24.73,24.71,24.71,35724.0,24.4012,24.4012,24.3815,24.3815,35724.0
2018-08-27 15:20:00,24.7,24.73,24.7,24.72,30824.0,24.3716,24.4012,24.3716,24.3914,30824.0
2018-08-27 15:25:00,24.72,24.75,24.72,24.75,14104.0,24.3914,24.421,24.3914,24.421,14104.0
2018-08-27 15:30:00,24.74,24.75,24.73,24.74,86436.0,24.4111,24.421,24.4012,24.4111,86436.0
2018-08-27 15:35:00,24.74,24.75,24.74,24.74,24328.0,24.4111,24.421,24.4111,24.4111,24328.0
2018-08-27 15:40:00,24.73,24.74,24.72,24.74,121156.0,24.4012,24.4111,24.3914,24.4111,121156.0
2018-08-27 15:45:00,24.74,24.75,24.73,24.75,61372.0,24.4111,24.421,24.4012,24.421,61372.0
2018-08-27 15:50:00,24.75,24.75,24.72,24.74,81740.0,24.421,24.421,24.3914,24.4111,81740.0
2018-08-27 15:55:00,24.74,24.78,24.72,24.77,187148.0,24.4111,24.4506,24.3914,24.4407,187148.0
2018-08-28 09:30:00,24.92,24.93,24.87,24.92,181036.0,24.5887,24.5986,24.5394,24.5887,181036.0
2018-08-28 09:35:00,24.92,24.96,24.87,24.93,193676.0,24.5887,24.6282,24.5394,24.5986,193676.0
2018-08-28 09:40:00,24.94,24.94,24.87,24.88,128012.0,24.6085,24.6085,24.5394,24.5493,128012.0
2018-08-28 09:45:00,24.89,24.89,24.83,24.86,170716.0,24.5591,24.5591,24.4999,24.5295,170716.0
2018-08-28 09:50:00,24.86,24.87,24.83,24.86,59548.0,24.5295,24.5394,24.4999,24.5295,59548.0
2018-08-28 09:55:00,24.86,24.91,24.86,24.9,127084.0,24.5295,24.5789,24.5295,24.569,127084.0
2018-08-28 10:00:00,24.9,24.93,24.89,24.9,71000.0,24.569,24.5986,24.5591,24.569,71000.0
2018-08-28 10:05:00,24.9,24.92,24.88,24.89,53552.0,24.569,24.5887,24.5493,24.5591,53552.0
2018-08-28 10:10:00,24.9,24.92,24.89,24.9,62052.0,24.569,24.5887,24.5591,24.569,62052.0
2018-08-28 10:15:00,24.9,24.91,24.86,24.86,105484.0,24.569,24.5789,24.5295,24.5295,105484.0
2018-08-28 10:20:00,24.86,24.88,24.84,24.86,24440.0,24.5295,24.5493,24.5098,24.5295,24440.0
2018-08-28 10:25:00,24.83,24.86,24.83,24.85,32164.0,24.4999,24.5295,24.4999,24.5197,32164.0
2018-08-28 10:30:00,24.83,24.84,24.81,24.83,32840.0,24.4999,24.5098,24.4802,24.4999,32840.0
2018-08-28 10:35:00,24.83,24.87,24.83,24.86,31628.0,24.4999,24.5394,24.4999,24.5295,31628.0
2018-08-28 10:40:00,24.87,24.88,24.86,24.86,33600.0,24.5394,24.5493,24.5295,24.5295,33600.0
2018-08-28 10:45:00,24.86,24.86,24.79,24.8,55904.0,24.5295,24.5295,24.4604,24.4703,55904.0
2018-08-28 10:50:00,24.8,24.83,24.8,24.83,6400.0,24.4703,24.4999,24.4703,24.4999,6400.0
2018-08-28 10:55:00,24.83,24.85,24.83,24.84,13548.0,24.4999,24.5197,24.4999,24.5098,13548.0
2018-08-28 11:00:00,24.84,24.86,24.83,24.84,19260.0,24.5098,24.5295,24.4999,24.5098,19260.0
2018-08-28 11:05:00,24.82,24.84,24.82,24.84,22616.0,24.49,24.5098,24.49,24.5098,22616.0
2018-08-28 11:10:00,24.83,24.88,24.83,24.86,42368.0,24.4999,24.5493,24.4999,24.5295,42368.0
2018-08-28 11:15:00,24.86,24.86,24.83,24.84,15560.0,24.5295,24.5295,24.4999,24.5098,15560.0
2018-08-28 11:20:00,24.87,24.88,24.87,24.88,12648.0,24.5394,24.5493,24.5394,24.5493,12648.0
2018-08-28 11:25:00,24.88,24.88,24.86,24.87,22300.0,24.5493,24.5493,24.5295,24.5394,22300.0
2018-08-28 11:30:00,24.85,24.85,24.8,24.8,52580.0,24.5197,24.5197,24.4703,24.4703,52580.0
2018-08-28 11:35:00,24.8,24.8,24.78,24.79,36672.0,24.4703,24.4703,24.4506,24.4604,36672.0
2018-08-28 11:40:00,24.79,24.8,24.76,24.78,51924.0,24.4604,24.4703,24.4308,24.4506,51924.0
2018-08-28 11:45:00,24.81,24.82,24.8,24.8,21268.0,24.4802,24.49,24.4703,24.4703,21268.0
2018-08-28 11:50:00,24.8,24.81,24.77,24.8,47372.0,24.4703,24.4802,24.4407,24.4703,47372.0
2018-08-28 11:55:00,24.78,24.78,24.75,24.78,32800.0,24.4506,24.4506,24.421,24.4506,32800.0
2018-08-28 12:00:00,24.77,24.78,24.75,24.77,35348.0,24.4407,24.4506,24.421,24.4407,35348.0
2018-08-28 12:05:00,24.78,24.81,24.78,24.81,35584.0,24.4506,24.4802,24.4506,24.4802,35584.0
2018-08-28 12:10:00,24.82,24.84,24.81,24.83,24840.0,24.49,24.5098,24.4802,24.4999,24840.0
2018-08-28 12:15:00,24.83,24.85,24.83,24.84,23460.0,24.4999,24.5197,24.4999,24.5098,23460.0
2018-08-28 12:20:00,24.85,24.85,24.84,24.85,10928.0,24.5197,24.5197,24.5098,24.5197,10928.0
2018-08-28 12:25:00,24.85,24.85,24.83,24.83,11840.0,24.5197,24.5197,24.4999,24.4999,11840.0
2018-08-28 12:30:00,24.84,24.86,24.84,24.86,24480.0,24.5098,24.5295,24.5098,24.5295,24480.0
2018-08-28 12:35:00,24.86,24.87,24.85,24.85,15940.0,24.5295,24.5394,24.5197,24.5197,15940.0
2018-08-28 12:40:00,24.85,24.85,24.85,24.85,13368.0,24.5197,24.5197,24.5197,24.5197,13368.0
2018-08-28 12:45:00,24.85,24.88,24.85,24.87,30396.0,24.5197,24.5493,24.5197,24.5394,30396.0
2018-08-28 12:50:00,24.88,24.88,24.86,24.86,11308.0,24.5493,24.5493,24.5295,24.5295,11308.0
2018-08-28 12:55:00,24.86,24.86,24.85,24.86,3200.0,24.5295,24.5295,24.5197,24.5295,3200.0
2018-08-28 13:00:00,24.86,24.86,24.83,24.84,7660.0,24.5295,24.5295,24.4999,24.5098,7660.0
2018-08-28 13:05:00,24.84,24.86,24.84,24.85,2876.0,24.5098,24.5295,24.5098,24.5197,2876.0
2018-08-28 13:10:00,24.85,24.86,24.85,24.86,6952.0,24.5197,24.5295,24.5197,24.5295,6952.0
2018-08-28 13:15:00,24.86,24.89,24.86,24.88,26000.0,24.5295,24.5591,24.5295,24.5493,26000.0
2018-08-28 13:20:00,24.89,24.89,24.88,24.88,10016.0,24.5591,24.5591,24.5493,24.5493,10016.0
2018-08-28 13:25:00,24.87,24.88,24.82,24.83,18568.0,24.5394,24.5493,24.49,24.4999,18568.0
2018-08-28 13:30:00,24.82,24.86,24.82,24.86,7428.0,24.49,24.5295,24.49,24.5295,7428.0
2018-08-28 13:35:00,24.87,24.89,24.86,24.89,14316.0,24.5394,24.5591,24.5295,24.5591,14316.0
2018-08-28 13:40:00,24.89,24.89,24.88,24.89,11360.0,24.5591,24.5591,24.5493,24.5591,11360.0
2018-08-28 13:45:00,24.88,24.89,24.87,24.89,20800.0,24.5493,24.5591,24.5394,24.5591,20800.0
2018-08-28 13:50:00,24.88,24.9,24.88,24.89,31184.0,24.5493,24.569,24.5493,24.5591,31184.0
2018-08-28 13:55:00,24.88,24.88,24.88,24.88,13960.0,24.5493,24.5493,24.5493,24.5493,13960.0
2018-08-28 14:00:00,24.89,24.89,24.88,24.88,15600.0,24.5591,24.5591,24.5493,24.5493,15600.0
2018-08-28 14:05:00,24.88,24.9,24.88,24.9,18468.0,24.5493,24.569,24.5493,24.569,18468.0
2018-08-28 14:10:00,24.89,24.89,24.89,24.89,1572.0,24.5591,24.5591,24.5591,24.5591,1572.0
2018-08-28 14:15:00,24.91,24.91,24.9,24.9,36804.0,24.5789,24.5789,24.569,24.569,36804.0
2018-08-28 14:20:00,24.88,24.9,24.88,24.89,7256.0,24.5493,24.569,24.5493,24.5591,7256.0
2018-08-28 14:25:00,24.89,24.89,24.88,24.88,13344.0,24.5591,24.5591,24.5493,24.5493,13344.0
2018-08-28 14:30:00,24.88,24.9,24.88,24.89,20528.0,24.5493,24.569,24.5493,24.5591,20528.0
2018-08-28 14:35:00,24.89,24.89,24.86,24.86,45400.0,24.5591,24.5591,24.5295,24.5295,45400.0
2018-08-28 14:40:00,24.86,24.88,24.86,24.88,5528.0,24.5295,24.5493,24.5295,24.5493,5528.0
2018-08-28 14:45:00,24.88,24.89,24.88,24.89,23840.0,24.5493,24.5591,24.5493,24.5591,23840.0
2018-08-28 14:50:00,24.89,24.89,24.88,24.89,6280.0,24.5591,24.5591,24.5493,24.5591,6280.0
2018-08-28 14:55:00,24.88,24.88,24.87,24.87,7584.0,24.5493,24.5493,24.5394,24.5394,7584.0
2018-08-28 15:00:00,24.87,24.87,24.86,24.87,34868.0,24.5394,24.5394,24.5295,24.5394,34868.0
2018-08-28 15:05:00,24.87,24.88,24.86,24.87,35632.0,24.5394,24.5493,24.5295,24.5394,35632.0
2018-08-28 15:10:00,24.88,24.88,24.87,24.88,10328.0,24.5493,24.5493,24.5394,24.5493,10328.0
2018-08-28 15:15:00,24.88,24.89,24.88,24.89,12280.0,24.5493,24.5591,24.5493,24.5591,12280.0
2018-08-28 15:20:00,24.86,24.86,24.84,24.85,10052.0,24.5295,24.5295,24.5098,24.5197,10052.0
2018-08-28 15:25:00,24.85,24.86,24.85,24.86,20440.0,24.5197,24.5295,24.5197,24.5295,20440.0
2018-08-28 15:30:00,24.85,24.86,24.84,24.86,11996.0,24.5197,24.5295,24.5098,24.5295,11996.0
2018-08-28 15:35:00,24.86,24.87,24.85,24.85,18432.0,24.5295,24.5394,24.5197,24.5197,18432.0
2018-08-28 15:40:00,24.85,24.85,24.82,24.82,27968.0,24.5197,24.5197,24.49,24.49,27968.0
2018-08-28 15:45:00,24.82,24.82,24.8,24.81,18028.0,24.49,24.49,24.4703,24.4802,18028.0
2018-08-28 15:50:00,24.8,24.81,24.78,24.8,77536.0,24.4703,24.4802,24.4506,24.4703,77536.0
2018-08-28 15:55:00,24.81,24.85,24.8,24.85,134936.0,24.4802,24.5197,24.4703,24.5197,134936.0
2018-08-29 09:30:00,24.93,24.97,24.92,24.97,163996.0,24.5986,24.6381,24.5887,24.6381,163996.0
2018-08-29 09:35:00,24.97,25.0,24.97,25.0,115336.0,24.6381,24.6677,24.6381,24.6677,115336.0
2018-08-29 09:40:00,24.99,25.08,24.99,25.05,235776.0,24.6578,24.7466,24.6578,24.717,235776.0
2018-08-29 09:45:00,25.07,25.07,24.99,25.01,76004.0,24.7367,24.7367,24.6578,24.6775,76004.0
2018-08-29 09:50:00,25.01,25.07,25.01,25.05,45820.0,24.6775,24.7367,24.6775,24.717,45820.0
2018-08-29 09:55:00,25.05,25.06,25.03,25.04,35908.0,24.717,24.7269,24.6973,24.7071,35908.0
2018-08-29 10:00:00,25.05,25.06,25.0,25.01,28176.0,24.717,24.7269,24.6677,24.6775,28176.0
2018-08-29 10:05:00,25.02,25.08,25.02,25.08,31700.0,24.6874,24.7466,24.6874,24.7466,31700.0
2018-08-29 10:10:00,25.07,25.09,25.05,25.08,70276.0,24.7367,24.7565,24.717,24.7466,70276.0
2018-08-29 10:15:00,25.09,25.09,25.06,25.06,47900.0,24.7565,24.7565,24.7269,24.7269,47900.0
2018-08-29 10:20:00,25.07,25.11,25.07,25.1,80104.0,24.7367,24.7762,24.7367,24.7663,80104.0
2018-08-29 10:25:00,25.1,25.14,25.1,25.14,57144.0,24.7663,24.8058,24.7663,24.8058,57144.0
2018-08-29 10:30:00,25.13,25.14,25.13,25.14,28104.0,24.7959,24.8058,24.7959,24.8058,28104.0
2018-08-29 10:35:00,25.14,25.17,25.14,25.17,47436.0,24.8058,24.8354,24.8058,24.8354,47436.0
2018-08-29 10:40:00,25.18,25.23,25.16,25.23,100180.0,24.8453,24.8946,24.8255,24.8946,100180.0
2018-08-29 10:45:00,25.24,25.25,25.22,25.25,91100.0,24.9045,24.9143,24.8847,24.9143,91100.0
2018-08-29 10:50:00,25.26,25.26,25.24,25.24,17928.0,24.9242,24.9242,24.9045,24.9045,17928.0
2018-08-29 10:55:00,25.24,25.25,25.22,25.24,93796.0,24.9045,24.9143,24.8847,24.9045,93796.0
2018-08-29 11:00:00,25.24,25.24,25.22,25.22,17400.0,24.9045,24.9045,24.8847,24.8847,17400.0
2018-08-29 11:05:00,25.23,25.24,25.22,25.23,16420.0,24.8946,24.9045,24.8847,24.8946,16420.0
2018-08-29 11:10:00,25.24,25.27,25.23,25.25,20208.0,24.9045,24.9341,24.8946,24.9143,20208.0
2018-08-29 11:15:00,25.25,25.28,25.24,25.25,105256.0,24.9143,24.9439,24.9045,24.9143,105256.0
2018-08-29 11:20:00,25.26,25.3,25.26,25.3,34904.0,24.9242,24.9637,24.9242,24.9637,34904.0
2018-08-29 11:25:00,25.3,25.35,25.3,25.35,57056.0,24.9637,25.013,24.9637,25.013,57056.0
2018-08-29 11:30:00,25.33,25.37,25.33,25.35,90500.0,24.9933,25.0327,24.9933,25.013,90500.0
2018-08-29 11:35:00,25.34,25.34,25.33,25.33,27628.0,25.0031,25.0031,24.9933,24.9933,27628.0
2018-08-29 11:40:00,25.32,25.34,25.32,25.32,28580.0,24.9834,25.0031,24.9834,24.9834,28580.0
2018-08-29 11:45:00,25.32,25.32,25.29,25.31,13600.0,24.9834,24.9834,24.9538,24.9735,13600.0
2018-08-29 11:50:00,25.31,25.32,25.31,25.32,30772.0,24.9735,24.9834,24.9735,24.9834,30772.0
2018-08-29 11:55:00,25.32,25.33,25.31,25.32,14208.0,24.9834,24.9933,24.9735,24.9834,14208.0
2018-08-29 12:00:00,25.33,25.33,25.3,25.3,44720.0,24.9933,24.9933,24.9637,24.9637,44720.0
2018-08-29 12:05:00,25.3,25.33,25.29,25.32,21740.0,24.9637,24.9933,24.9538,24.9834,21740.0
2018-08-29 12:10:00,25.32,25.35,25.32,25.35,17616.0,24.9834,25.013,24.9834,25.013,17616.0
2018-08-29 12:15:00,25.35,25.35,25.33,25.35,54116.0,25.013,25.013,24.9933,25.013,54116.0
2018-08-29 12:20:00,25.35,25.35,25.32,25.32,22600.0,25.013,25.013,24.9834,24.9834,22600.0
2018-08-29 12:25:00,25.33,25.34,25.33,25.33,19000.0,24.9933,25.0031,24.9933,24.9933,19000.0
2018-08-29 12:30:00,25.33,25.34,25.33,25.34,1612.0,24.9933,25.0031,24.9933,25.0031,1612.0
2018-08-29 12:35:00,25.33,25.33,25.31,25.31,48260.0,24.9933,24.9933,24.9735,24.9735,48260.0
2018-08-29 12:40:00,25.3,25.32,25.3,25.32,42948.0,24.9637,24.9834,24.9637,24.9834,42948.0
2018-08-29 12:45:00,25.32,25.35,25.31,25.35,37332.0,24.9834,25.013,24.9735,25.013,37332.0
2018-08-29 12:50:00,25.35,25.36,25.34,25.34,26800.0,25.013,25.0229,25.0031,25.0031,26800.0
2018-08-29 12:55:00,25.35,25.36,25.34,25.35,16200.0,25.013,25.0229,25.0031,25.013,16200.0
2018-08-29 13:00:00,25.35,25.36,25.35,25.35,14160.0,25.013,25.0229,25.013,25.013,14160.0
2018-08-29 13:05:00,25.34,25.35,25.34,25.34,10644.0,25.0031,25.013,25.0031,25.0031,10644.0
2018-08-29 13:10:00,25.34,25.35,25.34,25.35,2700.0,25.0031,25.013,25.0031,25.013,2700.0
2018-08-29 13:15:00,25.36,25.36,25.34,25.34,11000.0,25.0229,25.0229,25.0031,25.0031,11000.0
2018-08-29 13:20:00,25.33,25.33,25.31,25.32,25552.0,24.9933,24.9933,24.9735,24.9834,25552.0
2018-08-29 13:25:00,25.33,25.34,25.33,25.34,3200.0,24.9933,25.0031,24.9933,25.0031,3200.0
2018-08-29 13:30:00,25.33,25.34,25.32,25.34,10000.0,24.9933,25.0031,24.9834,25.0031,10000.0
2018-08-29 13:35:00,25.34,25.34,25.33,25.33,15048.0,25.0031,25.0031,24.9933,24.9933,15048.0
2018-08-29 13:40:00,25.33,25.33,25.33,25.33,2800.0,24.9933,24.9933,24.9933,24.9933,2800.0
2018-08-29 13:45:00,25.33,25.33,25.31,25.32,9684.0,24.9933,24.9933,24.9735,24.9834,9684.0
2018-08-29 13:50:00,25.32,25.32,25.31,25.32,25324.0,24.9834,24.9834,24.9735,24.9834,25324.0
2018-08-29 13:55:00,25.33,25.33,25.32,25.32,4300.0,24.9933,24.9933,24.9834,24.9834,4300.0
2018-08-29 14:00:00,25.33,25.33,25.32,25.33,20640.0,24.9933,24.9933,24.9834,24.9933,20640.0
2018-08-29 14:05:00,25.34,25.35,25.33,25.35,18188.0,25.0031,25.013,24.9933,25.013,18188.0
2018-08-29 14:10:00,25.36,25.36,25.35,25.36,4800.0,25.0229,25.0229,25.013,25.0229,4800.0
2018-08-29 14:15:00,25.36,25.36,25.34,25.35,15060.0,25.0229,25.0229,25.0031,25.013,15060.0
2018-08-29 14:20:00,25.35,25.36,25.34,25.36,4832.0,25.013,25.0229,25.0031,25.0229,4832.0
2018-08-29 14:25:00,25.36,25.36,25.35,25.35,28696.0,25.0229,25.0229,25.013,25.013,28696.0
2018-08-29 14:30:00,25.33,25.34,25.33,25.34,3800.0,24.9933,25.0031,24.9933,25.0031,3800.0
2018-08-29 14:35:00,25.36,25.36,25.36,25.36,18140.0,25.0229,25.0229,25.0229,25.0229,18140.0
2018-08-29 14:40:00,25.36,25.36,25.34,25.34,9968.0,25.0229,25.0229,25.0031,25.0031,9968.0
2018-08-29 14:45:00,25.34,25.35,25.34,25.35,10320.0,25.0031,25.013,25.0031,25.013,10320.0
2018-08-29 14:50:00,25.35,25.37,25.35,25.37,13912.0,25.013,25.0327,25.013,25.0327,13912.0
2018-08-29 14:55:00,25.37,25.37,25.36,25.37,10000.0,25.0327,25.0327,25.0229,25.0327,10000.0
2018-08-29 15:00:00,25.37,25.4,25.37,25.4,154432.0,25.0327,25.0623,25.0327,25.0623,154432.0
2018-08-29 15:05:00,25.39,25.4,25.39,25.4,51640.0,25.0525,25.0623,25.0525,25.0623,51640.0
2018-08-29 15:10:00,25.4,25.43,25.4,25.43,21620.0,25.0623,25.0919,25.0623,25.0919,21620.0
2018-08-29 15:15:00,25.43,25.43,25.43,25.43,13320.0,25.0919,25.0919,25.0919,25.0919,13320.0
2018-08-29 15:20:00,25.43,25.44,25.42,25.42,57408.0,25.0919,25.1018,25.0821,25.0821,57408.0
2018-08-29 15:25:00,25.42,25.43,25.41,25.43,17300.0,25.0821,25.0919,25.0722,25.0919,17300.0
2018-08-29 15:30:00,25.43,25.43,25.42,25.42,45416.0,25.0919,25.0919,25.0821,25.0821,45416.0
2018-08-29 15:35:00,25.43,25.44,25.42,25.43,31492.0,25.0919,25.1018,25.0821,25.0919,31492.0
2018-08-29 15:40:00,25.43,25.43,25.42,25.42,23000.0,25.0919,25.0919,25.0821,25.0821,23000.0
2018-08-29 15:45:00,25.43,25.43,25.42,25.43,37384.0,25.0919,25.0919,25.0821,25.0919,37384.0
2018-08-29 15:50:00,25.43,25.45,25.4,25.42,75528.0,25.0919,25.1117,25.0623,25.0821,75528.0
2018-08-29 15:55:00,25.42,25.44,25.41,25.43,81088.0,25.0821,25.1018,25.0722,25.0919,81088.0
2018-08-30 09:30:00,25.32,25.4,25.32,25.36,138640.0,24.9834,25.0623,24.9834,25.0229,138640.0
2018-08-30 09:35:00,25.36,25.39,25.27,25.28,145044.0,25.0229,25.0525,24.9341,24.9439,145044.0
2018-08-30 09:40:00,25.29,25.32,25.28,25.32,164384.0,24.9538,24.9834,24.9439,24.9834,164384.0
2018-08-30 09:45:00,25.32,25.38,25.32,25.32,77936.0,24.9834,25.0426,24.9834,24.9834,77936.0
2018-08-30 09:50:00,25.31,25.34,25.3,25.34,73500.0,24.9735,25.0031,24.9637,25.0031,73500.0
2018-08-30 09:55:00,25.35,25.35,25.29,25.32,52560.0,25.013,25.013,24.9538,24.9834,52560.0
2018-08-30 10:00:00,25.31,25.35,25.31,25.33,48912.0,24.9735,25.013,24.9735,24.9933,48912.0
2018-08-30 10:05:00,25.33,25.39,25.33,25.36,30000.0,24.9933,25.0525,24.9933,25.0229,30000.0
2018-08-30 10:10:00,25.35,25.38,25.34,25.38,6480.0,25.013,25.0426,25.0031,25.0426,6480.0
2018-08-30 10:15:00,25.39,25.43,25.38,25.42,40800.0,25.0525,25.0919,25.0426,25.0821,40800.0
2018-08-30 10:20:00,25.42,25.43,25.4,25.42,14800.0,25.0821,25.0919,25.0623,25.0821,14800.0
2018-08-30 10:25:00,25.41,25.43,25.41,25.41,27644.0,25.0722,25.0919,25.0722,25.0722,27644.0
2018-08-30 10:30:00,25.4,25.47,25.38,25.46,107104.0,25.0623,25.1314,25.0426,25.1215,107104.0
2018-08-30 10:35:00,25.47,25.5,25.46,25.47,87064.0,25.1314,25.161,25.1215,25.1314,87064.0
2018-08-30 10:40:00,25.47,25.5,25.46,25.46,39004.0,25.1314,25.161,25.1215,25.1215,39004.0
2018-08-30 10:45:00,25.45,25.5,25.45,25.5,87332.0,25.1117,25.161,25.1117,25.161,87332.0
2018-08-30 10:50:00,25.5,25.51,25.5,25.5,29900.0,25.161,25.1709,25.161,25.161,29900.0
2018-08-30 10:55:00,25.5,25.52,25.46,25.46,40004.0,25.161,25.1807,25.1215,25.1215,40004.0
2018-08-30 11:00:00,25.49,25.52,25.49,25.51,30212.0,25.1511,25.1807,25.1511,25.1709,30212.0
2018-08-30 11:05:00,25.51,25.51,25.43,25.43,66004.0,25.1709,25.1709,25.0919,25.0919,66004.0
2018-08-30 11:10:00,25.43,25.46,25.41,25.43,39984.0,25.0919,25.1215,25.0722,25.0919,39984.0
2018-08-30 11:15:00,25.46,25.47,25.43,25.43,41588.0,25.1215,25.1314,25.0919,25.0919,41588.0
2018-08-30 11:20:00,25.43,25.43,25.39,25.39,106864.0,25.0919,25.0919,25.0525,25.0525,106864.0
2018-08-30 11:25:00,25.4,25.4,25.37,25.39,72316.0,25.0623,25.0623,25.0327,25.0525,72316.0
2018-08-30 11:30:00,25.4,25.42,25.38,25.4,56088.0,25.0623,25.0821,25.0426,25.0623,56088.0
2018-08-30 11:35:00,25.4,25.41,25.37,25.38,32352.0,25.0623,25.0722,25.0327,25.0426,32352.0
2018-08-30 11:40:00,25.39,25.41,25.36,25.4,40000.0,25.0525,25.0722,25.0229,25.0623,40000.0
2018-08-30 11:45:00,25.4,25.44,25.4,25.44,14152.0,25.0623,25.1018,25.0623,25.1018,14152.0
2018-08-30 11:50:00,25.45,25.46,25.45,25.45,29200.0,25.1117,25.1215,25.1117,25.1117,29200.0
2018-08-30 11:55:00,25.45,25.45,25.45,25.45,21140.0,25.1117,25.1117,25.1117,25.1117,21140.0
2018-08-30 12:00:00,25.45,25.48,25.45,25.48,49400.0,25.1117,25.1413,25.1117,25.1413,49400.0
2018-08-30 12:05:00,25.47,25.47,25.46,25.46,12000.0,25.1314,25.1314,25.1215,25.1215,12000.0
2018-08-30 12:10:00,25.45,25.48,25.45,25.48,64852.0,25.1117,25.1413,25.1117,25.1413,64852.0
2018-08-30 12:15:00,25.47,25.51,25.47,25.49,46508.0,25.1314,25.1709,25.1314,25.1511,46508.0
2018-08-30 12:20:00,25.5,25.52,25.5,25.52,10000.0,25.161,25.1807,25.161,25.1807,10000.0
2018-08-30 12:25:00,25.51,25.52,25.5,25.5,21640.0,25.1709,25.1807,25.161,25.161,21640.0
2018-08-30 12:30:00,25.51,25.56,25.51,25.56,45200.0,25.1709,25.2202,25.1709,25.2202,45200.0
2018-08-30 12:35:00,25.57,25.57,25.55,25.55,20836.0,25.2301,25.2301,25.2103,25.2103,20836.0
2018-08-30 12:40:00,25.56,25.56,25.55,25.55,29400.0,25.2202,25.2202,25.2103,25.2103,29400.0
2018-08-30 12:45:00,25.55,25.55,25.54,25.54,30612.0,25.2103,25.2103,25.2005,25.2005,30612.0
2018-08-30 12:50:00,25.57,25.6,25.57,25.59,56416.0,25.2301,25.2597,25.2301,25.2498,56416.0
2018-08-30 12:55:00,25.58,25.6,25.58,25.59,44052.0,25.2399,25.2597,25.2399,25.2498,44052.0
2018-08-30 13:00:00,25.6,25.61,25.59,25.61,21000.0,25.2597,25.2695,25.2498,25.2695,21000.0
2018-08-30 13:05:00,25.61,25.61,25.57,25.58,40028.0,25.2695,25.2695,25.2301,25.2399,40028.0
2018-08-30 13:10:00,25.59,25.6,25.57,25.57,9200.0,25.2498,25.2597,25.2301,25.2301,9200.0
2018-08-30 13:15:00,25.58,25.61,25.58,25.61,4400.0,25.2399,25.2695,25.2399,25.2695,4400.0
2018-08-30 13:20:00,25.62,25.63,25.61,25.61,38792.0,25.2794,25.2893,25.2695,25.2695,38792.0
2018-08-30 13:25:00,25.6,25.62,25.6,25.62,3200.0,25.2597,25.2794,25.2597,25.2794,3200.0
2018-08-30 13:30:00,25.61,25.61,25.61,25.61,13200.0,25.2695,25.2695,25.2695,25.2695,13200.0
2018-08-30 13:35:00,25.6,25.61,25.59,25.61,9324.0,25.2597,25.2695,25.2498,25.2695,9324.0
2018-08-30 13:40:00,25.61,25.61,25.58,25.58,17216.0,25.2695,25.2695,25.2399,25.2399,17216.0
2018-08-30 13:45:00,25.59,25.6,25.59,25.6,10832.0,25.2498,25.2597,25.2498,25.2597,10832.0
2018-08-30 13:50:00,25.58,25.58,25.56,25.56,21752.0,25.2399,25.2399,25.2202,25.2202,21752.0
2018-08-30 13:55:00,25.56,25.57,25.55,25.57,44572.0,25.2202,25.2301,25.2103,25.2301,44572.0
2018-08-30 14:00:00,25.57,25.59,25.57,25.59,27292.0,25.2301,25.2498,25.2301,25.2498,27292.0
2018-08-30 14:05:00,25.61,25.61,25.54,25.54,56244.0,25.2695,25.2695,25.2005,25.2005,56244.0
2018-08-30 14:10:00,25.54,25.56,25.54,25.56,6960.0,25.2005,25.2202,25.2005,25.2202,6960.0
2018-08-30 14:15:00,25.56,25.56,25.39,25.39,154004.0,25.2202,25.2202,25.0525,25.0525,154004.0
2018-08-30 14:20:00,25.38,25.42,25.3,25.35,116132.0,25.0426,25.0821,24.9637,25.013,116132.0
2018-08-30 14:25:00,25.34,25.37,25.32,25.33,126024.0,25.0031,25.0327,24.9834,24.9933,126024.0
2018-08-30 14:30:00,25.33,25.41,25.33,25.4,48204.0,24.9933,25.0722,24.9933,25.0623,48204.0
2018-08-30 14:35:00,25.4,25.44,25.4,25.42,39972.0,25.0623,25.1018,25.0623,25.0821,39972.0
2018-08-30 14:40:00,25.42,25.42,25.34,25.34,82824.0,25.0821,25.0821,25.0031,25.0031,82824.0
2018-08-30 14:45:00,25.34,25.4,25.34,25.36,34600.0,25.0031,25.0623,25.0031,25.0229,34600.0
2018-08-30 14:50:00,25.37,25.37,25.31,25.33,35464.0,25.0327,25.0327,24.9735,24.9933,35464.0
2018-08-30 14:55:00,25.33,25.34,25.27,25.27,60428.0,24.9933,25.0031,24.9341,24.9341,60428.0
2018-08-30 15:00:00,25.27,25.27,25.16,25.19,101824.0,24.9341,24.9341,24.8255,24.8551,101824.0
2018-08-30 15:05:00,25.19,25.23,25.18,25.22,82460.0,24.8551,24.8946,24.8453,24.8847,82460.0
2018-08-30 15:10:00,25.21,25.25,25.2,25.2,48996.0,24.8749,24.9143,24.865,24.865,48996.0
2018-08-30 15:15:00,25.19,25.25,25.17,25.24,43876.0,24.8551,24.9143,24.8354,24.9045,43876.0
2018-08-30 15:20:00,25.23,25.28,25.22,25.25,42872.0,24.8946,24.9439,24.8847,24.9143,42872.0
2018-08-30 15:25:00,25.26,25.3,25.25,25.29,25704.0,24.9242,24.9637,24.9143,24.9538,25704.0
2018-08-30 15:30:00,25.3,25.32,25.3,25.3,47268.0,24.9637,24.9834,24.9637,24.9637,47268.0
2018-08-30 15:35:00,25.31,25.31,25.25,25.26,59384.0,24.9735,24.9735,24.9143,24.9242,59384.0
2018-08-30 15:40:00,25.29,25.29,25.25,25.26,21836.0,24.9538,24.9538,24.9143,24.9242,21836.0
2018-08-30 15:45:00,25.27,25.31,25.27,25.28,31028.0,24.9341,24.9735,24.9341,24.9439,31028.0
2018-08-30 15:50:00,25.27,25.29,25.25,25.28,101332.0,24.9341,24.9538,24.9143,24.9439,101332.0
2018-08-30 15:55:00,25.3,25.32,25.28,25.31,234536.0,24.9637,24.9834,24.9439,24.9735,234536.0
2018-08-31 09:30:00,25.25,25.38,25.25,25.36,84600.0,24.9143,25.0426,24.9143,25.0229,84600.0
2018-08-31 09:35:00,25.36,25.43,25.35,25.41,87864.0,25.0229,25.0919,25.013,25.0722,87864.0
2018-08-31 09:40:00,25.4,25.43,25.39,25.41,75168.0,25.0623,25.0919,25.0525,25.0722,75168.0
2018-08-31 09:45:00,25.39,25.45,25.38,25.43,105484.0,25.0525,25.1117,25.0426,25.0919,105484.0
2018-08-31 09:50:00,25.45,25.46,25.43,25.45,44300.0,25.1117,25.1215,25.0919,25.1117,44300.0
2018-08-31 09:55:00,25.44,25.45,25.4,25.41,28472.0,25.1018,25.1117,25.0623,25.0722,28472.0
2018-08-31 10:00:00,25.41,25.45,25.4,25.44,75356.0,25.0722,25.1117,25.0623,25.1018,75356.0
2018-08-31 10:05:00,25.45,25.5,25.45,25.46,77932.0,25.1117,25.161,25.1117,25.1215,77932.0
2018-08-31 10:10:00,25.48,25.52,25.48,25.52,62528.0,25.1413,25.1807,25.1413,25.1807,62528.0
2018-08-31 10:15:00,25.52,25.53,25.49,25.49,103760.0,25.1807,25.1906,25.1511,25.1511,103760.0
2018-08-31 10:20:00,25.5,25.51,25.49,25.5,17696.0,25.161,25.1709,25.1511,25.161,17696.0
2018-08-31 10:25:00,25.49,25.5,25.45,25.47,63488.0,25.1511,25.161,25.1117,25.1314,63488.0
2018-08-31 10:30:00,25.48,25.49,25.45,25.45,28648.0,25.1413,25.1511,25.1117,25.1117,28648.0
2018-08-31 10:35:00,25.45,25.48,25.45,25.46,12800.0,25.1117,25.1413,25.1117,25.1215,12800.0
2018-08-31 10:40:00,25.49,25.5,25.47,25.48,12524.0,25.1511,25.161,25.1314,25.1413,12524.0
2018-08-31 10:45:00,25.47,25.47,25.44,25.46,22840.0,25.1314,25.1314,25.1018,25.1215,22840.0
2018-08-31 10:50:00,25.46,25.49,25.45,25.49,19716.0,25.1215,25.1511,25.1117,25.1511,19716.0
2018-08-31 10:55:00,25.49,25.5,25.46,25.47,38072.0,25.1511,25.161,25.1215,25.1314,38072.0
2018-08-31 11:00:00,25.48,25.52,25.48,25.5,53096.0,25.1413,25.1807,25.1413,25.161,53096.0
2018-08-31 11:05:00,25.48,25.49,25.42,25.42,28400.0,25.1413,25.1511,25.0821,25.0821,28400.0
2018-08-31 11:10:00,25.42,25.45,25.42,25.45,23028.0,25.0821,25.1117,25.0821,25.1117,23028.0
2018-08-31 11:15:00,25.43,25.45,25.42,25.44,44940.0,25.0919,25.1117,25.0821,25.1018,44940.0
2018-08-31 11:20:00,25.43,25.45,25.41,25.43,54600.0,25.0919,25.1117,25.0722,25.0919,54600.0
2018-08-31 11:25:00,25.43,25.43,25.38,25.38,54000.0,25.0919,25.0919,25.0426,25.0426,54000.0
2018-08-31 11:30:00,25.39,25.4,25.37,25.37,45660.0,25.0525,25.0623,25.0327,25.0327,45660.0
2018-08-31 11:35:00,25.37,25.41,25.36,25.41,8320.0,25.0327,25.0722,25.0229,25.0722,8320.0
2018-08-31 11:40:00,25.39,25.4,25.34,25.34,49760.0,25.0525,25.0623,25.0031,25.0031,49760.0
2018-08-31 11:45:00,25.34,25.35,25.29,25.3,58840.0,25.0031,25.013,24.9538,24.9637,58840.0
2018-08-31 11:50:00,25.32,25.34,25.31,25.32,20832.0,24.9834,25.0031,24.9735,24.9834,20832.0
2018-08-31 11:55:00,25.33,25.34,25.31,25.31,20472.0,24.9933,25.0031,24.9735,24.9735,20472.0
2018-08-31 12:00:00,25.3,25.3,25.27,25.29,66020.0,24.9637,24.9637,24.9341,24.9538,66020.0
2018-08-31 12:05:00,25.29,25.31,25.27,25.31,20400.0,24.9538,24.9735,24.9341,24.9735,20400.0
2018-08-31 12:10:00,25.3,25.32,25.3,25.32,11052.0,24.9637,24.9834,24.9637,24.9834,11052.0
2018-08-31 12:15:00,25.32,25.35,25.32,25.35,8184.0,24.9834,25.013,24.9834,25.013,8184.0
2018-08-31 12:20:00,25.36,25.36,25.31,25.31,9304.0,25.0229,25.0229,24.9735,24.9735,9304.0
2018-08-31 12:25:00,25.32,25.34,25.3,25.34,8000.0,24.9834,25.0031,24.9637,25.0031,8000.0
2018-08-31 12:30:00,25.34,25.35,25.28,25.29,52364.0,25.0031,25.013,24.9439,24.9538,52364.0
2018-08-31 12:35:00,25.31,25.32,25.31,25.32,6152.0,24.9735,24.9834,24.9735,24.9834,6152.0
2018-08-31 12:40:00,25.33,25.34,25.33,25.34,4000.0,24.9933,25.0031,24.9933,25.0031,4000.0
2018-08-31 12:45:00,25.34,25.37,25.34,25.35,32800.0,25.0031,25.0327,25.0031,25.013,32800.0
2018-08-31 12:50:00,25.35,25.35,25.35,25.35,10000.0,25.013,25.013,25.013,25.013,10000.0
2018-08-31 12:55:00,25.34,25.35,25.34,25.35,16800.0,25.0031,25.013,25.0031,25.013,16800.0
2018-08-31 13:00:00,25.36,25.36,25.34,25.35,26272.0,25.0229,25.0229,25.0031,25.013,26272.0
2018-08-31 13:05:00,25.35,25.36,25.33,25.36,7400.0,25.013,25.0229,24.9933,25.0229,7400.0
2018-08-31 13:10:00,25.36,25.36,25.34,25.35,14144.0,25.0229,25.0229,25.0031,25.013,14144.0
2018-08-31 13:15:00,25.37,25.37,25.34,25.34,11200.0,25.0327,25.0327,25.0031,25.0031,11200.0
2018-08-31 13:20:00,25.35,25.35,25.34,25.35,4400.0,25.013,25.013,25.0031,25.013,4400.0
2018-08-31 13:25:00,25.35,25.35,25.34,25.34,1600.0,25.013,25.013,25.0031,25.0031,1600.0
2018-08-31 13:30:00,25.33,25.33,25.3,25.3,8000.0,24.9933,24.9933,24.9637,24.9637,8000.0
2018-08-31 13:35:00,25.33,25.34,25.31,25.31,4000.0,24.9933,25.0031,24.9735,24.9735,4000.0
2018-08-31 13:40:00,25.3,25.3,25.29,25.3,6812.0,24.9637,24.9637,24.9538,24.9637,6812.0
2018-08-31 13:45:00,25.31,25.33,25.3,25.33,12400.0,24.9735,24.9933,24.9637,24.9933,12400.0
2018-08-31 13:50:00,25.33,25.33,25.33,25.33,8208.0,24.9933,24.9933,24.9933,24.9933,8208.0
2018-08-31 13:55:00,25.31,25.33,25.31,25.33,8440.0,24.9735,24.9933,24.9735,24.9933,8440.0
2018-08-31 14:00:00,25.33,25.33,25.28,25.28,5232.0,24.9933,24.9933,24.9439,24.9439,5232.0
2018-08-31 14:05:00,25.29,25.3,25.27,25.28,21232.0,24.9538,24.9637,24.9341,24.9439,21232.0
2018-08-31 14:10:00,25.27,25.27,25.24,25.26,21536.0,24.9341,24.9341,24.9045,24.9242,21536.0
2018-08-31 14:15:00,25.25,25.26,25.25,25.25,5600.0,24.9143,24.9242,24.9143,24.9143,5600.0
2018-08-31 14:20:00,25.25,25.25,25.22,25.22,18168.0,24.9143,24.9143,24.8847,24.8847,18168.0
2018-08-31 14:25:00,25.21,25.26,25.21,25.25,27080.0,24.8749,24.9242,24.8749,24.9143,27080.0
2018-08-31 14:30:00,25.26,25.27,25.25,25.27,38084.0,24.9242,24.9341,24.9143,24.9341,38084.0
2018-08-31 14:35:00,25.27,25.29,25.27,25.28,48912.0,24.9341,24.9538,24.9341,24.9439,48912.0
2018-08-31 14:40:00,25.29,25.29,25.27,25.27,18000.0,24.9538,24.9538,24.9341,24.9341,18000.0
2018-08-31 14:45:00,25.28,25.3,25.28,25.29,14400.0,24.9439,24.9637,24.9439,24.9538,14400.0
2018-08-31 14:50:00,25.29,25.31,25.28,25.29,7692.0,24.9538,24.9735,24.9439,24.9538,7692.0
2018-08-31 14:55:00,25.29,25.3,25.28,25.28,25080.0,24.9538,24.9637,24.9439,24.9439,25080.0
2018-08-31 15:00:00,25.29,25.34,25.29,25.33,50376.0,24.9538,25.0031,24.9538,24.9933,50376.0
2018-08-31 15:05:00,25.34,25.35,25.32,25.33,21896.0,25.0031,25.013,24.9834,24.9933,21896.0
2018-08-31 15:10:00,25.33,25.33,25.32,25.32,3600.0,24.9933,24.9933,24.9834,24.9834,3600.0
2018-08-31 15:15:00,25.34,25.35,25.33,25.34,18700.0,25.0031,25.013,24.9933,25.0031,18700.0
2018-08-31 15:20:00,25.32,25.32,25.27,25.27,53280.0,24.9834,24.9834,24.9341,24.9341,53280.0
2018-08-31 15:25:00,25.28,25.29,25.24,25.26,39140.0,24.9439,24.9538,24.9045,24.9242,39140.0
2018-08-31 15:30:00,25.27,25.31,25.27,25.31,22924.0,24.9341,24.9735,24.9341,24.9735,22924.0
2018-08-31 15:35:00,25.33,25.35,25.33,25.35,14424.0,24.9933,25.013,24.9933,25.013,14424.0
2018-08-31 15:40:00,25.35,25.36,25.33,25.35,56972.0,25.013,25.0229,24.9933,25.013,56972.0
2018-08-31 15:45:00,25.36,25.38,25.34,25.34,27720.0,25.0229,25.0426,25.0031,25.0031,27720.0
2018-08-31 15:50:00,25.34,25.4,25.34,25.4,60184.0,25.0031,25.0623,25.0031,25.0623,60184.0
2018-08-31 15:55:00,25.4,25.41,25.37,25.38,145688.0,25.0623,25.0722,25.0327,25.0426,145688.0
2018-09-04 09:30:00,25.24,25.29,25.21,25.21,185228.0,24.9045,24.9538,24.8749,24.8749,185228.0
2018-09-04 09:35:00,25.21,25.21,24.98,24.98,272412.0,24.8749,24.8749,24.6479,24.6479,272412.0
2018-09-04 09:40:00,24.98,24.99,24.9,24.94,153896.0,24.6479,24.6578,24.569,24.6085,153896.0
2018-09-04 09:45:00,24.95,24.98,24.93,24.96,58096.0,24.6183,24.6479,24.5986,24.6282,58096.0
2018-09-04 09:50:00,24.95,24.99,24.95,24.99,73268.0,24.6183,24.6578,24.6183,24.6578,73268.0
2018-09-04 09:55:00,24.99,25.05,24.99,25.02,103116.0,24.6578,24.717,24.6578,24.6874,103116.0
2018-09-04 10:00:00,25.05,25.13,25.03,25.11,129484.0,24.717,24.7959,24.6973,24.7762,129484.0
2018-09-04 10:05:00,25.1,25.19,25.09,25.18,102200.0,24.7663,24.8551,24.7565,24.8453,102200.0
2018-09-04 10:10:00,25.18,25.19,25.16,25.17,21564.0,24.8453,24.8551,24.8255,24.8354,21564.0
2018-09-04 10:15:00,25.16,25.22,25.14,25.18,19456.0,24.8255,24.8847,24.8058,24.8453,19456.0
2018-09-04 10:20:00,25.2,25.24,25.19,25.2,58588.0,24.865,24.9045,24.8551,24.865,58588.0
2018-09-04 10:25:00,25.17,25.18,25.14,25.15,55228.0,24.8354,24.8453,24.8058,24.8157,55228.0
2018-09-04 10:30:00,25.13,25.17,25.11,25.17,68932.0,24.7959,24.8354,24.7762,24.8354,68932.0
2018-09-04 10:35:00,25.15,25.15,25.11,25.13,30400.0,24.8157,24.8157,24.7762,24.7959,30400.0
2018-09-04 10:40:00,25.16,25.2,25.16,25.16,48444.0,24.8255,24.865,24.8255,24.8255,48444.0
2018-09-04 10:45:00,25.15,25.28,25.13,25.27,70976.0,24.8157,24.9439,24.7959,24.9341,70976.0
2018-09-04 10:50:00,25.26,25.3,25.25,25.29,35596.0,24.9242,24.9637,24.9143,24.9538,35596.0
2018-09-04 10:55:00,25.3,25.31,25.28,25.28,45160.0,24.9637,24.9735,24.9439,24.9439,45160.0
2018-09-04 11:00:00,25.28,25.28,25.24,25.27,16000.0,24.9439,24.9439,24.9045,24.9341,16000.0
2018-09-04 11:05:00,25.25,25.26,25.22,25.25,15632.0,24.9143,24.9242,24.8847,24.9143,15632.0
2018-09-04 11:10:00,25.26,25.27,25.25,25.25,4800.0,24.9242,24.9341,24.9143,24.9143,4800.0
2018-09-04 11:15:00,25.25,25.26,25.21,25.26,15304.0,24.9143,24.9242,24.8749,24.9242,15304.0
2018-09-04 11:20:00,25.27,25.29,25.27,25.27,11520.0,24.9341,24.9538,24.9341,24.9341,11520.0
2018-09-04 11:25:00,25.27,25.3,25.23,25.23,28588.0,24.9341,24.9637,24.8946,24.8946,28588.0
2018-09-04 11:30:00,25.24,25.27,25.24,25.24,10780.0,24.9045,24.9341,24.9045,24.9045,10780.0
2018-09-04 11:35:00,25.24,25.27,25.24,25.27,9668.0,24.9045,24.9341,24.9045,24.9341,9668.0
2018-09-04 11:40:00,25.25,25.25,25.15,25.15,39392.0,24.9143,24.9143,24.8157,24.8157,39392.0
2018-09-04 11:45:00,25.17,25.17,25.13,25.13,20776.0,24.8354,24.8354,24.7959,24.7959,20776.0
2018-09-04 11:50:00,25.13,25.13,25.07,25.09,33832.0,24.7959,24.7959,24.7367,24.7565,33832.0
2018-09-04 11:55:00,25.07,25.08,25.05,25.06,32440.0,24.7367,24.7466,24.717,24.7269,32440.0
2018-09-04 12:00:00,25.06,25.08,25.04,25.05,23904.0,24.7269,24.7466,24.7071,24.717,23904.0
2018-09-04 12:05:00,25.05,25.05,25.03,25.03,18100.0,24.717,24.717,24.6973,24.6973,18100.0
2018-09-04 12:10:00,25.01,25.06,25.01,25.05,37628.0,24.6775,24.7269,24.6775,24.717,37628.0
2018-09-04 12:15:00,25.06,25.1,25.06,25.08,44200.0,24.7269,24.7663,24.7269,24.7466,44200.0
2018-09-04 12:20:00,25.07,25.07,24.94,24.94,74540.0,24.7367,24.7367,24.6085,24.6085,74540.0
2018-09-04 12:25:00,24.94,24.99,24.93,24.99,39612.0,24.6085,24.6578,24.5986,24.6578,39612.0
2018-09-04 12:30:00,25.0,25.03,24.99,25.02,22712.0,24.6677,24.6973,24.6578,24.6874,22712.0
2018-09-04 12:35:00,25.02,25.04,25.01,25.01,17200.0,24.6874,24.7071,24.6775,24.6775,17200.0
2018-09-04 12:40:00,25.02,25.05,25.02,25.04,8800.0,24.6874,24.717,24.6874,24.7071,8800.0
2018-09-04 12:45:00,25.05,25.06,25.04,25.06,20012.0,24.717,24.7269,24.7071,24.7269,20012.0
2018-09-04 12:50:00,25.06,25.07,25.03,25.07,16800.0,24.7269,24.7367,24.6973,24.7367,16800.0
2018-09-04 12:55:00,25.07,25.09,25.07,25.08,13200.0,24.7367,24.7565,24.7367,24.7466,13200.0
2018-09-04 13:00:00,25.08,25.12,25.08,25.09,66960.0,24.7466,24.7861,24.7466,24.7565,66960.0
2018-09-04 13:05:00,25.1,25.1,25.09,25.1,10224.0,24.7663,24.7663,24.7565,24.7663,10224.0
2018-09-04 13:10:00,25.11,25.13,25.1,25.13,21032.0,24.7762,24.7959,24.7663,24.7959,21032.0
2018-09-04 13:15:00,25.12,25.13,25.1,25.1,18812.0,24.7861,24.7959,24.7663,24.7663,18812.0
2018-09-04 13:20:00,25.09,25.11,25.09,25.11,2840.0,24.7565,24.7762,24.7565,24.7762,2840.0
2018-09-04 13:25:00,25.12,25.13,25.1,25.11,13644.0,24.7861,24.7959,24.7663,24.7762,13644.0
2018-09-04 13:30:00,25.11,25.14,25.11,25.12,26624.0,24.7762,24.8058,24.7762,24.7861,26624.0
2018-09-04 13:35:00,25.12,25.13,25.1,25.1,7376.0,24.7861,24.7959,24.7663,24.7663,7376.0
2018-09-04 13:40:00,25.09,25.11,25.05,25.05,17984.0,24.7565,24.7762,24.717,24.717,17984.0
2018-09-04 13:45:00,25.05,25.12,25.05,25.11,15152.0,24.717,24.7861,24.717,24.7762,15152.0
2018-09-04 13:50:00,25.12,25.14,25.12,25.14,30784.0,24.7861,24.8058,24.7861,24.8058,30784.0
2018-09-04 13:55:00,25.14,25.14,25.12,25.12,9664.0,24.8058,24.8058,24.7861,24.7861,9664.0
2018-09-04 14:00:00,25.13,25.15,25.12,25.12,15184.0,24.7959,24.8157,24.7861,24.7861,15184.0
2018-09-04 14:05:00,25.12,25.14,25.12,25.12,13268.0,24.7861,24.8058,24.7861,24.7861,13268.0
2018-09-04 14:10:00,25.11,25.12,25.1,25.1,8116.0,24.7762,24.7861,24.7663,24.7663,8116.0
2018-09-04 14:15:00,25.1,25.15,25.1,25.13,10576.0,24.7663,24.8157,24.7663,24.7959,10576.0
2018-09-04 14:20:00,25.12,25.17,25.11,25.16,32072.0,24.7861,24.8354,24.7762,24.8255,32072.0
2018-09-04 14:25:00,25.16,25.18,25.16,25.18,8468.0,24.8255,24.8453,24.8255,24.8453,8468.0
2018-09-04 14:30:00,25.16,25.19,25.16,25.19,5600.0,24.8255,24.8551,24.8255,24.8551,5600.0
2018-09-04 14:35:00,25.19,25.2,25.18,25.19,6956.0,24.8551,24.865,24.8453,24.8551,6956.0
2018-09-04 14:40:00,25.19,25.2,25.17,25.2,17352.0,24.8551,24.865,24.8354,24.865,17352.0
2018-09-04 14:45:00,25.2,25.2,25.16,25.16,24196.0,24.865,24.865,24.8255,24.8255,24196.0
2018-09-04 14:50:00,25.16,25.18,25.16,25.18,13548.0,24.8255,24.8453,24.8255,24.8453,13548.0
2018-09-04 14:55:00,25.17,25.21,25.17,25.2,17660.0,24.8354,24.8749,24.8354,24.865,17660.0
2018-09-04 15:00:00,25.2,25.2,25.17,25.19,23816.0,24.865,24.865,24.8354,24.8551,23816.0
2018-09-04 15:05:00,25.19,25.21,25.18,25.21,10488.0,24.8551,24.8749,24.8453,24.8749,10488.0
2018-09-04 15:10:00,25.18,25.18,25.18,25.18,400.0,24.8453,24.8453,24.8453,24.8453,400.0
2018-09-04 15:15:00,25.18,25.18,25.18,25.18,3968.0,24.8453,24.8453,24.8453,24.8453,3968.0
2018-09-04 15:20:00,25.18,25.2,25.18,25.19,9840.0,24.8453,24.865,24.8453,24.8551,9840.0
2018-09-04 15:25:00,25.18,25.19,25.18,25.19,14112.0,24.8453,24.8551,24.8453,24.8551,14112.0
2018-09-04 15:30:00,25.18,25.18,25.17,25.18,20816.0,24.8453,24.8453,24.8354,24.8453,20816.0
2018-09-04 15:35:00,25.19,25.19,25.17,25.18,10280.0,24.8551,24.8551,24.8354,24.8453,10280.0
2018-09-04 15:40:00,25.18,25.18,25.15,25.16,39832.0,24.8453,24.8453,24.8157,24.8255,39832.0
2018-09-04 15:45:00,25.15,25.17,25.14,25.15,44800.0,24.8157,24.8354,24.8058,24.8157,44800.0
2018-09-04 15:50:00,25.15,25.16,25.1,25.12,40696.0,24.8157,24.8255,24.7663,24.7861,40696.0
2018-09-04 15:55:00,25.13,25.19,25.12,25.17,118372.0,24.7959,24.8551,24.7861,24.8354,118372.0
2018-09-05 09:30:00,25.08,25.08,24.97,24.98,101940.0,24.7466,24.7466,24.6381,24.6479,101940.0
2018-09-05 09:35:00,24.98,25.03,24.98,25.0,96772.0,24.6479,24.6973,24.6479,24.6677,96772.0
2018-09-05 09:40:00,25.0,25.02,24.94,25.01,115896.0,24.6677,24.6874,24.6085,24.6775,115896.0
2018-09-05 09:45:00,25.0,25.02,24.99,25.01,77676.0,24.6677,24.6874,24.6578,24.6775,77676.0
2018-09-05 09:50:00,24.97,24.98,24.83,24.88,220144.0,24.6381,24.6479,24.4999,24.5493,220144.0
2018-09-05 09:55:00,24.86,24.88,24.69,24.7,262280.0,24.5295,24.5493,24.3618,24.3716,262280.0
2018-09-05 10:00:00,24.71,24.75,24.58,24.68,220744.0,24.3815,24.421,24.2532,24.3519,220744.0
2018-09-05 10:05:00,24.68,24.71,24.63,24.7,94608.0,24.3519,24.3815,24.3026,24.3716,94608.0
2018-09-05 10:10:00,24.69,24.72,24.61,24.61,91664.0,24.3618,24.3914,24.2828,24.2828,91664.0
2018-09-05 10:15:00,24.62,24.66,24.6,24.6,92848.0,24.2927,24.3322,24.273,24.273,92848.0
2018-09-05 10:20:00,24.6,24.6,24.41,24.43,176124.0,24.273,24.273,24.0855,24.1052,176124.0
2018-09-05 10:25:00,24.42,24.55,24.42,24.55,156172.0,24.0954,24.2236,24.0954,24.2236,156172.0
2018-09-05 10:30:00,24.54,24.55,24.4,24.43,97976.0,24.2138,24.2236,24.0756,24.1052,97976.0
2018-09-05 10:35:00,24.41,24.45,24.37,24.41,129232.0,24.0855,24.125,24.046,24.0855,129232.0
2018-09-05 10:40:00,24.4,24.47,24.35,24.47,114776.0,24.0756,24.1447,24.0263,24.1447,114776.0
2018-09-05 10:45:00,24.47,24.57,24.45,24.54,98760.0,24.1447,24.2434,24.125,24.2138,98760.0
2018-09-05 10:50:00,24.53,24.56,24.52,24.53,71672.0,24.2039,24.2335,24.194,24.2039,71672.0
2018-09-05 10:55:00,24.53,24.6,24.53,24.55,86208.0,24.2039,24.273,24.2039,24.2236,86208.0
2018-09-05 11:00:00,24.55,24.56,24.46,24.47,84768.0,24.2236,24.2335,24.1348,24.1447,84768.0
2018-09-05 11:05:00,24.49,24.5,24.44,24.45,50220.0,24.1644,24.1743,24.1151,24.125,50220.0
2018-09-05 11:10:00,24.44,24.45,24.38,24.38,74720.0,24.1151,24.125,24.0559,24.0559,74720.0
2018-09-05 11:15:00,24.37,24.43,24.36,24.41,68980.0,24.046,24.1052,24.0362,24.0855,68980.0
2018-09-05 11:20:00,24.42,24.49,24.42,24.46,80468.0,24.0954,24.1644,24.0954,24.1348,80468.0
2018-09-05 11:25:00,24.46,24.46,24.39,24.4,65820.0,24.1348,24.1348,24.0658,24.0756,65820.0
2018-09-05 11:30:00,24.39,24.46,24.38,24.41,57248.0,24.0658,24.1348,24.0559,24.0855,57248.0
2018-09-05 11:35:00,24.4,24.47,24.37,24.47,88620.0,24.0756,24.1447,24.046,24.1447,88620.0
2018-09-05 11:40:00,24.46,24.49,24.43,24.46,18184.0,24.1348,24.1644,24.1052,24.1348,18184.0
2018-09-05 11:45:00,24.47,24.5,24.46,24.5,25020.0,24.1447,24.1743,24.1348,24.1743,25020.0
2018-09-05 11:50:00,24.5,24.54,24.5,24.54,72832.0,24.1743,24.2138,24.1743,24.2138,72832.0
2018-09-05 11:55:00,24.54,24.54,24.5,24.51,25716.0,24.2138,24.2138,24.1743,24.1842,25716.0
2018-09-05 12:00:00,24.52,24.61,24.52,24.6,61172.0,24.194,24.2828,24.194,24.273,61172.0
2018-09-05 12:05:00,24.6,24.63,24.59,24.63,25600.0,24.273,24.3026,24.2631,24.3026,25600.0
2018-09-05 12:10:00,24.64,24.64,24.6,24.61,64812.0,24.3124,24.3124,24.273,24.2828,64812.0
2018-09-05 12:15:00,24.61,24.66,24.6,24.66,55740.0,24.2828,24.3322,24.273,24.3322,55740.0
2018-09-05 12:20:00,24.66,24.66,24.63,24.64,45284.0,24.3322,24.3322,24.3026,24.3124,45284.0
2018-09-05 12:25:00,24.64,24.64,24.6,24.64,44224.0,24.3124,24.3124,24.273,24.3124,44224.0
2018-09-05 12:30:00,24.65,24.74,24.65,24.73,128136.0,24.3223,24.4111,24.3223,24.4012,128136.0
2018-09-05 12:35:00,24.73,24.74,24.71,24.73,36456.0,24.4012,24.4111,24.3815,24.4012,36456.0
2018-09-05 12:40:00,24.73,24.73,24.7,24.71,70300.0,24.4012,24.4012,24.3716,24.3815,70300.0
2018-09-05 12:45:00,24.69,24.71,24.68,24.71,46008.0,24.3618,24.3815,24.3519,24.3815,46008.0
2018-09-05 12:50:00,24.7,24.7,24.63,24.68,75368.0,24.3716,24.3716,24.3026,24.3519,75368.0
2018-09-05 12:55:00,24.65,24.65,24.58,24.59,107100.0,24.3223,24.3223,24.2532,24.2631,107100.0
2018-09-05 13:00:00,24.58,24.6,24.58,24.6,33212.0,24.2532,24.273,24.2532,24.273,33212.0
2018-09-05 13:05:00,24.6,24.64,24.59,24.63,19240.0,24.273,24.3124,24.2631,24.3026,19240.0
2018-09-05 13:10:00,24.63,24.68,24.62,24.65,28400.0,24.3026,24.3519,24.2927,24.3223,28400.0
2018-09-05 13:15:00,24.66,24.71,24.66,24.7,26416.0,24.3322,24.3815,24.3322,24.3716,26416.0
2018-09-05 13:20:00,24.7,24.73,24.68,24.7,85212.0,24.3716,24.4012,24.3519,24.3716,85212.0
2018-09-05 13:25:00,24.68,24.68,24.67,24.68,19600.0,24.3519,24.3519,24.342,24.3519,19600.0
2018-09-05 13:30:00,24.67,24.73,24.67,24.72,39912.0,24.342,24.4012,24.342,24.3914,39912.0
2018-09-05 13:35:00,24.69,24.71,24.68,24.7,40088.0,24.3618,24.3815,24.3519,24.3716,40088.0
2018-09-05 13:40:00,24.69,24.69,24.67,24.68,22968.0,24.3618,24.3618,24.342,24.3519,22968.0
2018-09-05 13:45:00,24.68,24.68,24.65,24.65,9300.0,24.3519,24.3519,24.3223,24.3223,9300.0
2018-09-05 13:50:00,24.65,24.66,24.64,24.65,31000.0,24.3223,24.3322,24.3124,24.3223,31000.0
2018-09-05 13:55:00,24.65,24.65,24.6,24.63,28400.0,24.3223,24.3223,24.273,24.3026,28400.0
2018-09-05 14:00:00,24.64,24.66,24.61,24.62,13080.0,24.3124,24.3322,24.2828,24.2927,13080.0
2018-09-05 14:05:00,24.62,24.63,24.57,24.59,34440.0,24.2927,24.3026,24.2434,24.2631,34440.0
2018-09-05 14:10:00,24.59,24.59,24.56,24.58,24280.0,24.2631,24.2631,24.2335,24.2532,24280.0
2018-09-05 14:15:00,24.57,24.63,24.56,24.63,53484.0,24.2434,24.3026,24.2335,24.3026,53484.0
2018-09-05 14:20:00,24.64,24.64,24.62,24.64,40072.0,24.3124,24.3124,24.2927,24.3124,40072.0
2018-09-05 14:25:00,24.62,24.62,24.61,24.61,8800.0,24.2927,24.2927,24.2828,24.2828,8800.0
2018-09-05 14:30:00,24.61,24.63,24.6,24.61,21600.0,24.2828,24.3026,24.273,24.2828,21600.0
2018-09-05 14:35:00,24.61,24.65,24.59,24.63,28820.0,24.2828,24.3223,24.2631,24.3026,28820.0
2018-09-05 14:40:00,24.63,24.63,24.62,24.63,5808.0,24.3026,24.3026,24.2927,24.3026,5808.0
2018-09-05 14:45:00,24.64,24.64,24.58,24.58,14352.0,24.3124,24.3124,24.2532,24.2532,14352.0
2018-09-05 14:50:00,24.55,24.55,24.53,24.53,28080.0,24.2236,24.2236,24.2039,24.2039,28080.0
2018-09-05 14:55:00,24.52,24.56,24.52,24.55,28972.0,24.194,24.2335,24.194,24.2236,28972.0
2018-09-05 15:00:00,24.55,24.57,24.53,24.57,16400.0,24.2236,24.2434,24.2039,24.2434,16400.0
2018-09-05 15:05:00,24.55,24.55,24.5,24.53,24344.0,24.2236,24.2236,24.1743,24.2039,24344.0
2018-09-05 15:10:00,24.51,24.53,24.48,24.53,67036.0,24.1842,24.2039,24.1546,24.2039,67036.0
2018-09-05 15:15:00,24.53,24.58,24.53,24.55,31348.0,24.2039,24.2532,24.2039,24.2236,31348.0
2018-09-05 15:20:00,24.55,24.57,24.52,24.53,46820.0,24.2236,24.2434,24.194,24.2039,46820.0
2018-09-05 15:25:00,24.53,24.53,24.49,24.52,50028.0,24.2039,24.2039,24.1644,24.194,50028.0
2018-09-05 15:30:00,24.52,24.55,24.5,24.55,32800.0,24.194,24.2236,24.1743,24.2236,32800.0
2018-09-05 15:35:00,24.55,24.55,24.51,24.52,113200.0,24.2236,24.2236,24.1842,24.194,113200.0
2018-09-05 15:40:00,24.52,24.54,24.48,24.48,52792.0,24.194,24.2138,24.1546,24.1546,52792.0
2018-09-05 15:45:00,24.48,24.5,24.44,24.44,121884.0,24.1546,24.1743,24.1151,24.1151,121884.0
2018-09-05 15:50:00,24.43,24.47,24.4,24.46,98248.0,24.1052,24.1447,24.0756,24.1348,98248.0
2018-09-05 15:55:00,24.46,24.53,24.46,24.52,241364.0,24.1348,24.2039,24.1348,24.194,241364.0
2018-09-06 09:30:00,24.54,24.59,24.48,24.52,143748.0,24.2138,24.2631,24.1546,24.194,143748.0
2018-09-06 09:35:00,24.51,24.53,24.36,24.37,326104.0,24.1842,24.2039,24.0362,24.046,326104.0
2018-09-06 09:40:00,24.37,24.38,24.26,24.36,358920.0,24.046,24.0559,23.9375,24.0362,358920.0
2018-09-06 09:45:00,24.36,24.5,24.35,24.5,116632.0,24.0362,24.1743,24.0263,24.1743,116632.0
2018-09-06 09:50:00,24.5,24.5,24.4,24.42,123968.0,24.1743,24.1743,24.0756,24.0954,123968.0
2018-09-06 09:55:00,24.43,24.5,24.4,24.48,111628.0,24.1052,24.1743,24.0756,24.1546,111628.0
2018-09-06 10:00:00,24.49,24.5,24.38,24.39,77768.0,24.1644,24.1743,24.0559,24.0658,77768.0
2018-09-06 10:05:00,24.39,24.39,24.25,24.27,150240.0,24.0658,24.0658,23.9276,23.9474,150240.0
2018-09-06 10:10:00,24.25,24.25,24.1,24.16,206652.0,23.9276,23.9276,23.7796,23.8388,206652.0
2018-09-06 10:15:00,24.14,24.18,24.12,24.16,94492.0,23.8191,23.8586,23.7994,23.8388,94492.0
2018-09-06 10:20:00,24.16,24.19,24.1,24.15,106884.0,23.8388,23.8684,23.7796,23.829,106884.0
2018-09-06 10:25:00,24.15,24.22,24.11,24.22,68500.0,23.829,23.898,23.7895,23.898,68500.0
2018-09-06 10:30:00,24.21,24.21,24.11,24.11,75400.0,23.8882,23.8882,23.7895,23.7895,75400.0
2018-09-06 10:35:00,24.1,24.1,24.01,24.06,201852.0,23.7796,23.7796,23.6908,23.7402,201852.0
2018-09-06 10:40:00,24.07,24.1,24.0,24.05,104976.0,23.75,23.7796,23.681,23.7303,104976.0
2018-09-06 10:45:00,24.04,24.06,23.89,23.92,278276.0,23.7204,23.7402,23.5724,23.602,278276.0
2018-09-06 10:50:00,23.92,23.94,23.87,23.93,115156.0,23.602,23.6217,23.5527,23.6119,115156.0
2018-09-06 10:55:00,23.92,24.03,23.9,23.99,175576.0,23.602,23.7106,23.5823,23.6711,175576.0
2018-09-06 11:00:00,23.98,24.02,23.89,23.9,76324.0,23.6612,23.7007,23.5724,23.5823,76324.0
2018-09-06 11:05:00,23.89,23.89,23.79,23.84,188388.0,23.5724,23.5724,23.4737,23.5231,188388.0
2018-09-06 11:10:00,23.84,23.89,23.83,23.84,99524.0,23.5231,23.5724,23.5132,23.5231,99524.0
2018-09-06 11:15:00,23.83,23.91,23.83,23.87,90880.0,23.5132,23.5921,23.5132,23.5527,90880.0
2018-09-06 11:20:00,23.87,23.95,23.81,23.95,48700.0,23.5527,23.6316,23.4935,23.6316,48700.0
2018-09-06 11:25:00,23.95,24.0,23.91,23.98,118496.0,23.6316,23.681,23.5921,23.6612,118496.0
2018-09-06 11:30:00,23.97,24.03,23.95,24.0,89460.0,23.6513,23.7106,23.6316,23.681,89460.0
2018-09-06 11:35:00,24.0,24.02,23.96,23.99,42712.0,23.681,23.7007,23.6415,23.6711,42712.0
2018-09-06 11:40:00,24.01,24.04,23.95,23.95,40356.0,23.6908,23.7204,23.6316,23.6316,40356.0
2018-09-06 11:45:00,23.97,24.03,23.96,24.03,104644.0,23.6513,23.7106,23.6415,23.7106,104644.0
2018-09-06 11:50:00,24.02,24.04,24.01,24.03,30456.0,23.7007,23.7204,23.6908,23.7106,30456.0
2018-09-06 11:55:00,24.02,24.05,23.97,24.01,110068.0,23.7007,23.7303,23.6513,23.6908,110068.0
2018-09-06 12:00:00,24.03,24.03,23.99,24.02,36772.0,23.7106,23.7106,23.6711,23.7007,36772.0
2018-09-06 12:05:00,24.0,24.05,24.0,24.05,34656.0,23.681,23.7303,23.681,23.7303,34656.0
2018-09-06 12:10:00,24.04,24.04,23.98,23.98,81280.0,23.7204,23.7204,23.6612,23.6612,81280.0
2018-09-06 12:15:00,23.98,24.01,23.96,23.97,102384.0,23.6612,23.6908,23.6415,23.6513,102384.0
2018-09-06 12:20:00,23.98,23.99,23.93,23.97,26960.0,23.6612,23.6711,23.6119,23.6513,26960.0
2018-09-06 12:25:00,23.95,23.97,23.93,23.95,9200.0,23.6316,23.6513,23.6119,23.6316,9200.0
2018-09-06 12:30:00,23.95,23.97,23.87,23.87,54048.0,23.6316,23.6513,23.5527,23.5527,54048.0
2018-09-06 12:35:00,23.88,23.91,23.85,23.85,17220.0,23.5625,23.5921,23.5329,23.5329,17220.0
2018-09-06 12:40:00,23.86,23.9,23.86,23.9,25564.0,23.5428,23.5823,23.5428,23.5823,25564.0
2018-09-06 12:45:00,23.89,23.92,23.87,23.87,29232.0,23.5724,23.602,23.5527,23.5527,29232.0
2018-09-06 12:50:00,23.87,23.89,23.86,23.87,17148.0,23.5527,23.5724,23.5428,23.5527,17148.0
2018-09-06 12:55:00,23.88,23.89,23.83,23.84,53672.0,23.5625,23.5724,23.5132,23.5231,53672.0
2018-09-06 13:00:00,23.83,23.83,23.75,23.77,213980.0,23.5132,23.5132,23.4343,23.454,213980.0
2018-09-06 13:05:00,23.76,23.83,23.76,23.81,51452.0,23.4441,23.5132,23.4441,23.4935,51452.0
2018-09-06 13:10:00,23.8,23.89,23.79,23.88,50452.0,23.4836,23.5724,23.4737,23.5625,50452.0
2018-09-06 13:15:00,23.88,23.94,23.88,23.94,53788.0,23.5625,23.6217,23.5625,23.6217,53788.0
2018-09-06 13:20:00,23.95,23.96,23.93,23.95,56140.0,23.6316,23.6415,23.6119,23.6316,56140.0
2018-09-06 13:25:00,23.97,23.97,23.93,23.93,35100.0,23.6513,23.6513,23.6119,23.6119,35100.0
2018-09-06 13:30:00,23.93,23.95,23.91,23.92,58396.0,23.6119,23.6316,23.5921,23.602,58396.0
2018-09-06 13:35:00,23.93,23.97,23.91,23.92,42996.0,23.6119,23.6513,23.5921,23.602,42996.0
2018-09-06 13:40:00,23.92,24.0,23.92,23.99,57796.0,23.602,23.681,23.602,23.6711,57796.0
2018-09-06 13:45:00,24.0,24.0,23.95,23.95,26240.0,23.681,23.681,23.6316,23.6316,26240.0
2018-09-06 13:50:00,23.96,23.96,23.93,23.93,19200.0,23.6415,23.6415,23.6119,23.6119,19200.0
2018-09-06 13:55:00,23.94,23.96,23.9,23.91,32400.0,23.6217,23.6415,23.5823,23.5921,32400.0
2018-09-06 14:00:00,23.93,23.96,23.91,23.91,14524.0,23.6119,23.6415,23.5921,23.5921,14524.0
2018-09-06 14:05:00,23.91,23.95,23.88,23.95,43140.0,23.5921,23.6316,23.5625,23.6316,43140.0
2018-09-06 14:10:00,23.93,23.98,23.93,23.97,30696.0,23.6119,23.6612,23.6119,23.6513,30696.0
2018-09-06 14:15:00,23.98,23.98,23.93,23.95,19236.0,23.6612,23.6612,23.6119,23.6316,19236.0
2018-09-06 14:20:00,23.95,23.95,23.87,23.87,57828.0,23.6316,23.6316,23.5527,23.5527,57828.0
2018-09-06 14:25:00,23.89,23.93,23.88,23.89,14876.0,23.5724,23.6119,23.5625,23.5724,14876.0
2018-09-06 14:30:00,23.93,23.97,23.91,23.97,36272.0,23.6119,23.6513,23.5921,23.6513,36272.0
2018-09-06 14:35:00,23.98,24.0,23.94,23.95,34156.0,23.6612,23.681,23.6217,23.6316,34156.0
2018-09-06 14:40:00,23.95,23.96,23.92,23.96,18080.0,23.6316,23.6415,23.602,23.6415,18080.0
2018-09-06 14:45:00,23.97,24.0,23.96,23.98,17368.0,23.6513,23.681,23.6415,23.6612,17368.0
2018-09-06 14:50:00,23.98,23.99,23.97,23.98,27764.0,23.6612,23.6711,23.6513,23.6612,27764.0
2018-09-06 14:55:00,23.97,24.0,23.97,23.98,42384.0,23.6513,23.681,23.6513,23.6612,42384.0
2018-09-06 15:00:00,23.98,24.06,23.98,24.05,68972.0,23.6612,23.7402,23.6612,23.7303,68972.0
2018-09-06 15:05:00,24.05,24.13,24.05,24.1,75112.0,23.7303,23.8092,23.7303,23.7796,75112.0
2018-09-06 15:10:00,24.11,24.14,24.1,24.13,48272.0,23.7895,23.8191,23.7796,23.8092,48272.0
2018-09-06 15:15:00,24.12,24.14,24.06,24.06,83428.0,23.7994,23.8191,23.7402,23.7402,83428.0
2018-09-06 15:20:00,24.06,24.09,24.06,24.08,55672.0,23.7402,23.7698,23.7402,23.7599,55672.0
2018-09-06 15:25:00,24.07,24.13,24.07,24.13,68576.0,23.75,23.8092,23.75,23.8092,68576.0
2018-09-06 15:30:00,24.13,24.15,24.1,24.11,75196.0,23.8092,23.829,23.7796,23.7895,75196.0
2018-09-06 15:35:00,24.11,24.15,24.1,24.1,66164.0,23.7895,23.829,23.7796,23.7796,66164.0
2018-09-06 15:40:00,24.11,24.13,24.08,24.08,59584.0,23.7895,23.8092,23.7599,23.7599,59584.0
2018-09-06 15:45:00,24.08,24.11,24.07,24.1,91260.0,23.7599,23.7895,23.75,23.7796,91260.0
2018-09-06 15:50:00,24.09,24.11,24.06,24.09,140376.0,23.7698,23.7895,23.7402,23.7698,140376.0
2018-09-06 15:55:00,24.09,24.11,24.07,24.07,193848.0,23.7698,23.7895,23.75,23.75,193848.0
2018-09-07 09:30:00,23.73,23.84,23.71,23.84,233472.0,23.4145,23.5231,23.3948,23.5231,233472.0
2018-09-07 09:35:00,23.84,23.88,23.78,23.88,132304.0,23.5231,23.5625,23.4639,23.5625,132304.0
2018-09-07 09:40:00,23.87,23.95,23.86,23.89,170992.0,23.5527,23.6316,23.5428,23.5724,170992.0
2018-09-07 09:45:00,23.88,23.98,23.86,23.96,157976.0,23.5625,23.6612,23.5428,23.6415,157976.0
2018-09-07 09:50:00,23.97,24.18,23.97,24.17,274856.0,23.6513,23.8586,23.6513,23.8487,274856.0
2018-09-07 09:55:00,24.17,24.22,24.12,24.16,387520.0,23.8487,23.898,23.7994,23.8388,387520.0
2018-09-07 10:00:00,24.17,24.21,24.11,24.2,134644.0,23.8487,23.8882,23.7895,23.8783,134644.0
2018-09-07 10:05:00,24.21,24.22,24.12,24.13,141820.0,23.8882,23.898,23.7994,23.8092,141820.0
2018-09-07 10:10:00,24.13,24.21,24.13,24.19,128760.0,23.8092,23.8882,23.8092,23.8684,128760.0
2018-09-07 10:15:00,24.2,24.2,24.13,24.16,82620.0,23.8783,23.8783,23.8092,23.8388,82620.0
2018-09-07 10:20:00,24.15,24.22,24.14,24.21,102084.0,23.829,23.898,23.8191,23.8882,102084.0
2018-09-07 10:25:00,24.23,24.24,24.14,24.16,85096.0,23.9079,23.9178,23.8191,23.8388,85096.0
2018-09-07 10:30:00,24.15,24.18,24.15,24.17,17460.0,23.829,23.8586,23.829,23.8487,17460.0
2018-09-07 10:35:00,24.18,24.19,24.12,24.15,52604.0,23.8586,23.8684,23.7994,23.829,52604.0
2018-09-07 10:40:00,24.16,24.17,24.13,24.14,22148.0,23.8388,23.8487,23.8092,23.8191,22148.0
2018-09-07 10:45:00,24.16,24.25,24.16,24.24,110932.0,23.8388,23.9276,23.8388,23.9178,110932.0
2018-09-07 10:50:00,24.24,24.26,24.24,24.25,31868.0,23.9178,23.9375,23.9178,23.9276,31868.0
2018-09-07 10:55:00,24.24,24.26,24.24,24.25,41680.0,23.9178,23.9375,23.9178,23.9276,41680.0
2018-09-07 11:00:00,24.25,24.25,24.21,24.21,48800.0,23.9276,23.9276,23.8882,23.8882,48800.0
2018-09-07 11:05:00,24.2,24.25,24.19,24.25,54664.0,23.8783,23.9276,23.8684,23.9276,54664.0
2018-09-07 11:10:00,24.22,24.25,24.22,24.24,13500.0,23.898,23.9276,23.898,23.9178,13500.0
2018-09-07 11:15:00,24.25,24.27,24.21,24.22,63736.0,23.9276,23.9474,23.8882,23.898,63736.0
2018-09-07 11:20:00,24.22,24.22,24.18,24.19,22636.0,23.898,23.898,23.8586,23.8684,22636.0
2018-09-07 11:25:00,24.16,24.22,24.16,24.22,24800.0,23.8388,23.898,23.8388,23.898,24800.0
2018-09-07 11:30:00,24.23,24.25,24.2,24.25,66500.0,23.9079,23.9276,23.8783,23.9276,66500.0
2018-09-07 11:35:00,24.25,24.3,24.25,24.27,68372.0,23.9276,23.977,23.9276,23.9474,68372.0
2018-09-07 11:40:00,24.28,24.28,24.24,24.25,16800.0,23.9572,23.9572,23.9178,23.9276,16800.0
2018-09-07 11:45:00,24.25,24.27,24.22,24.23,47600.0,23.9276,23.9474,23.898,23.9079,47600.0
2018-09-07 11:50:00,24.23,24.23,24.2,24.21,29840.0,23.9079,23.9079,23.8783,23.8882,29840.0
2018-09-07 11:55:00,24.21,24.21,24.14,24.14,102084.0,23.8882,23.8882,23.8191,23.8191,102084.0
2018-09-07 12:00:00,24.15,24.16,24.07,24.07,80396.0,23.829,23.8388,23.75,23.75,80396.0
2018-09-07 12:05:00,24.06,24.07,23.88,23.89,408760.0,23.7402,23.75,23.5625,23.5724,408760.0
2018-09-07 12:10:00,23.88,24.05,23.88,24.05,156860.0,23.5625,23.7303,23.5625,23.7303,156860.0
2018-09-07 12:15:00,24.03,24.03,23.93,23.99,286272.0,23.7106,23.7106,23.6119,23.6711,286272.0
2018-09-07 12:20:00,23.96,24.03,23.96,23.99,104152.0,23.6415,23.7106,23.6415,23.6711,104152.0
2018-09-07 12:25:00,23.95,23.98,23.92,23.93,40588.0,23.6316,23.6612,23.602,23.6119,40588.0
2018-09-07 12:30:00,23.92,23.99,23.92,23.93,106132.0,23.602,23.6711,23.602,23.6119,106132.0
2018-09-07 12:35:00,23.95,23.99,23.95,23.99,18980.0,23.6316,23.6711,23.6316,23.6711,18980.0
2018-09-07 12:40:00,23.99,23.99,23.9,23.94,23024.0,23.6711,23.6711,23.5823,23.6217,23024.0
2018-09-07 12:45:00,23.93,24.09,23.93,24.07,134164.0,23.6119,23.7698,23.6119,23.75,134164.0
2018-09-07 12:50:00,24.09,24.12,24.07,24.09,52324.0,23.7698,23.7994,23.75,23.7698,52324.0
2018-09-07 12:55:00,24.09,24.13,24.08,24.1,26872.0,23.7698,23.8092,23.7599,23.7796,26872.0
2018-09-07 13:00:00,24.1,24.1,24.05,24.06,17960.0,23.7796,23.7796,23.7303,23.7402,17960.0
2018-09-07 13:05:00,24.03,24.04,24.0,24.0,33860.0,23.7106,23.7204,23.681,23.681,33860.0
2018-09-07 13:10:00,24.0,24.02,23.96,23.97,46124.0,23.681,23.7007,23.6415,23.6513,46124.0
2018-09-07 13:15:00,23.97,23.99,23.96,23.96,27480.0,23.6513,23.6711,23.6415,23.6415,27480.0
2018-09-07 13:20:00,23.95,24.0,23.94,23.99,12540.0,23.6316,23.681,23.6217,23.6711,12540.0
2018-09-07 13:25:00,23.98,24.0,23.98,24.0,6204.0,23.6612,23.681,23.6612,23.681,6204.0
2018-09-07 13:30:00,24.02,24.04,24.0,24.01,26360.0,23.7007,23.7204,23.681,23.6908,26360.0
2018-09-07 13:35:00,24.01,24.01,23.95,23.95,16000.0,23.6908,23.6908,23.6316,23.6316,16000.0
2018-09-07 13:40:00,23.94,23.96,23.93,23.94,17532.0,23.6217,23.6415,23.6119,23.6217,17532.0
2018-09-07 13:45:00,23.95,24.0,23.93,23.94,29984.0,23.6316,23.681,23.6119,23.6217,29984.0
2018-09-07 13:50:00,23.93,23.99,23.93,23.97,15456.0,23.6119,23.6711,23.6119,23.6513,15456.0
2018-09-07 13:55:00,23.98,23.98,23.96,23.97,6704.0,23.6612,23.6612,23.6415,23.6513,6704.0
2018-09-07 14:00:00,23.97,23.99,23.96,23.97,24800.0,23.6513,23.6711,23.6415,23.6513,24800.0
2018-09-07 14:05:00,23.95,23.97,23.95,23.97,6400.0,23.6316,23.6513,23.6316,23.6513,6400.0
2018-09-07 14:10:00,23.98,24.04,23.98,24.03,27000.0,23.6612,23.7204,23.6612,23.7106,27000.0
2018-09-07 14:15:00,24.02,24.02,23.98,23.99,12932.0,23.7007,23.7007,23.6612,23.6711,12932.0
2018-09-07 14:20:00,23.99,24.02,23.99,24.02,21348.0,23.6711,23.7007,23.6711,23.7007,21348.0
2018-09-07 14:25:00,24.02,24.08,24.02,24.08,40600.0,23.7007,23.7599,23.7007,23.7599,40600.0
2018-09-07 14:30:00,24.08,24.08,24.0,24.01,18356.0,23.7599,23.7599,23.681,23.6908,18356.0
2018-09-07 14:35:00,24.03,24.03,24.02,24.02,24440.0,23.7106,23.7106,23.7007,23.7007,24440.0
2018-09-07 14:40:00,24.02,24.05,24.02,24.03,32440.0,23.7007,23.7303,23.7007,23.7106,32440.0
2018-09-07 14:45:00,24.04,24.06,24.04,24.06,14532.0,23.7204,23.7402,23.7204,23.7402,14532.0
2018-09-07 14:50:00,24.03,24.03,24.0,24.03,38468.0,23.7106,23.7106,23.681,23.7106,38468.0
2018-09-07 14:55:00,24.03,24.09,24.02,24.07,56948.0,23.7106,23.7698,23.7007,23.75,56948.0
2018-09-07 15:00:00,24.07,24.09,24.06,24.07,62820.0,23.75,23.7698,23.7402,23.75,62820.0
2018-09-07 15:05:00,24.07,24.08,24.04,24.05,37096.0,23.75,23.7599,23.7204,23.7303,37096.0
2018-09-07 15:10:00,24.04,24.06,24.04,24.06,24892.0,23.7204,23.7402,23.7204,23.7402,24892.0
2018-09-07 15:15:00,24.06,24.06,24.04,24.05,5600.0,23.7402,23.7402,23.7204,23.7303,5600.0
2018-09-07 15:20:00,24.05,24.05,24.01,24.02,39444.0,23.7303,23.7303,23.6908,23.7007,39444.0
2018-09-07 15:25:00,24.02,24.05,24.02,24.04,23292.0,23.7007,23.7303,23.7007,23.7204,23292.0
2018-09-07 15:30:00,24.04,24.06,23.93,24.0,124184.0,23.7204,23.7402,23.6119,23.681,124184.0
2018-09-07 15:35:00,24.0,24.0,23.9,23.94,73360.0,23.681,23.681,23.5823,23.6217,73360.0
2018-09-07 15:40:00,23.93,23.94,23.89,23.91,69988.0,23.6119,23.6217,23.5724,23.5921,69988.0
2018-09-07 15:45:00,23.9,23.93,23.9,23.91,49620.0,23.5823,23.6119,23.5823,23.5921,49620.0
2018-09-07 15:50:00,23.91,23.91,23.85,23.89,174308.0,23.5921,23.5921,23.5329,23.5724,174308.0
2018-09-07 15:55:00,23.89,23.95,23.89,23.93,368868.0,23.5724,23.6316,23.5724,23.6119,368868.0
2018-09-10 09:30:00,24.15,24.18,24.0,24.03,234736.0,23.829,23.8586,23.681,23.7106,234736.0
2018-09-10 09:35:00,24.03,24.07,23.94,23.99,140808.0,23.7106,23.75,23.6217,23.6711,140808.0
2018-09-10 09:40:00,23.97,24.05,23.97,24.0,179060.0,23.6513,23.7303,23.6513,23.681,179060.0
2018-09-10 09:45:00,24.02,24.02,23.91,24.0,209220.0,23.7007,23.7007,23.5921,23.681,209220.0
2018-09-10 09:50:00,24.0,24.03,23.91,23.98,84800.0,23.681,23.7106,23.5921,23.6612,84800.0
2018-09-10 09:55:00,23.98,24.01,23.93,23.97,98956.0,23.6612,23.6908,23.6119,23.6513,98956.0
2018-09-10 10:00:00,23.97,24.0,23.89,23.9,90848.0,23.6513,23.681,23.5724,23.5823,90848.0
2018-09-10 10:05:00,23.91,23.91,23.88,23.91,107044.0,23.5921,23.5921,23.5625,23.5921,107044.0
2018-09-10 10:10:00,23.86,23.88,23.8,23.82,79988.0,23.5428,23.5625,23.4836,23.5033,79988.0
2018-09-10 10:15:00,23.81,23.87,23.78,23.86,46528.0,23.4935,23.5527,23.4639,23.5428,46528.0
2018-09-10 10:20:00,23.87,23.93,23.87,23.87,73244.0,23.5527,23.6119,23.5527,23.5527,73244.0
2018-09-10 10:25:00,23.85,23.87,23.83,23.86,50032.0,23.5329,23.5527,23.5132,23.5428,50032.0
2018-09-10 10:30:00,23.89,23.91,23.84,23.9,48196.0,23.5724,23.5921,23.5231,23.5823,48196.0
2018-09-10 10:35:00,23.91,23.95,23.88,23.93,65536.0,23.5921,23.6316,23.5625,23.6119,65536.0
2018-09-10 10:40:00,23.93,23.95,23.92,23.93,41764.0,23.6119,23.6316,23.602,23.6119,41764.0
2018-09-10 10:45:00,23.94,23.96,23.9,23.93,48876.0,23.6217,23.6415,23.5823,23.6119,48876.0
2018-09-10 10:50:00,23.95,23.98,23.94,23.95,87812.0,23.6316,23.6612,23.6217,23.6316,87812.0
2018-09-10 10:55:00,23.95,23.96,23.9,23.9,24456.0,23.6316,23.6415,23.5823,23.5823,24456.0
2018-09-10 11:00:00,23.88,23.89,23.84,23.89,138232.0,23.5625,23.5724,23.5231,23.5724,138232.0
2018-09-10 11:05:00,23.88,23.97,23.87,23.97,34020.0,23.5625,23.6513,23.5527,23.6513,34020.0
2018-09-10 11:10:00,23.97,24.03,23.96,23.99,114464.0,23.6513,23.7106,23.6415,23.6711,114464.0
2018-09-10 11:15:00,23.99,24.02,23.99,24.02,20960.0,23.6711,23.7007,23.6711,23.7007,20960.0
2018-09-10 11:20:00,24.02,24.07,24.0,24.06,46416.0,23.7007,23.75,23.681,23.7402,46416.0
2018-09-10 11:25:00,24.05,24.06,24.02,24.04,43756.0,23.7303,23.7402,23.7007,23.7204,43756.0
2018-09-10 11:30:00,24.05,24.06,24.0,24.01,30080.0,23.7303,23.7402,23.681,23.6908,30080.0
2018-09-10 11:35:00,24.01,24.01,23.98,23.99,39680.0,23.6908,23.6908,23.6612,23.6711,39680.0
2018-09-10 11:40:00,23.99,24.02,23.98,24.02,35636.0,23.6711,23.7007,23.6612,23.7007,35636.0
2018-09-10 11:45:00,24.03,24.04,24.0,24.01,8572.0,23.7106,23.7204,23.681,23.6908,8572.0
2018-09-10 11:50:00,24.04,24.07,24.04,24.06,12340.0,23.7204,23.75,23.7204,23.7402,12340.0
2018-09-10 11:55:00,24.04,24.04,24.02,24.04,33400.0,23.7204,23.7204,23.7007,23.7204,33400.0
2018-09-10 12:00:00,24.04,24.04,23.98,23.99,48960.0,23.7204,23.7204,23.6612,23.6711,48960.0
2018-09-10 12:05:00,23.97,24.0,23.96,24.0,54600.0,23.6513,23.681,23.6415,23.681,54600.0
2018-09-10 12:10:00,23.99,24.0,23.98,24.0,7132.0,23.6711,23.681,23.6612,23.681,7132.0
2018-09-10 12:15:00,23.99,24.02,23.96,23.96,13416.0,23.6711,23.7007,23.6415,23.6415,13416.0
2018-09-10 12:20:00,23.94,23.95,23.91,23.93,71604.0,23.6217,23.6316,23.5921,23.6119,71604.0
2018-09-10 12:25:00,23.94,23.96,23.93,23.93,19400.0,23.6217,23.6415,23.6119,23.6119,19400.0
2018-09-10 12:30:00,23.94,23.99,23.94,23.99,28540.0,23.6217,23.6711,23.6217,23.6711,28540.0
2018-09-10 12:35:00,23.98,23.98,23.93,23.93,23360.0,23.6612,23.6612,23.6119,23.6119,23360.0
2018-09-10 12:40:00,23.94,23.95,23.91,23.95,18800.0,23.6217,23.6316,23.5921,23.6316,18800.0
2018-09-10 12:45:00,23.96,23.97,23.94,23.96,22572.0,23.6415,23.6513,23.6217,23.6415,22572.0
2018-09-10 12:50:00,23.93,23.96,23.93,23.96,20196.0,23.6119,23.6415,23.6119,23.6415,20196.0
2018-09-10 12:55:00,23.93,23.96,23.93,23.95,11580.0,23.6119,23.6415,23.6119,23.6316,11580.0
2018-09-10 13:00:00,23.95,23.95,23.92,23.95,12800.0,23.6316,23.6316,23.602,23.6316,12800.0
2018-09-10 13:05:00,23.96,23.97,23.95,23.97,65660.0,23.6415,23.6513,23.6316,23.6513,65660.0
2018-09-10 13:10:00,23.94,23.99,23.93,23.98,46124.0,23.6217,23.6711,23.6119,23.6612,46124.0
2018-09-10 13:15:00,23.98,23.99,23.98,23.99,11988.0,23.6612,23.6711,23.6612,23.6711,11988.0
2018-09-10 13:20:00,23.99,24.03,23.99,24.01,10240.0,23.6711,23.7106,23.6711,23.6908,10240.0
2018-09-10 13:25:00,24.01,24.02,24.01,24.02,9544.0,23.6908,23.7007,23.6908,23.7007,9544.0
2018-09-10 13:30:00,24.01,24.02,23.99,23.99,40400.0,23.6908,23.7007,23.6711,23.6711,40400.0
2018-09-10 13:35:00,23.99,24.0,23.99,24.0,2400.0,23.6711,23.681,23.6711,23.681,2400.0
2018-09-10 13:40:00,24.0,24.01,24.0,24.01,11600.0,23.681,23.6908,23.681,23.6908,11600.0
2018-09-10 13:45:00,24.0,24.0,23.97,23.99,34428.0,23.681,23.681,23.6513,23.6711,34428.0
2018-09-10 13:50:00,23.99,24.0,23.99,24.0,9600.0,23.6711,23.681,23.6711,23.681,9600.0
2018-09-10 13:55:00,24.0,24.02,24.0,24.02,14000.0,23.681,23.7007,23.681,23.7007,14000.0
2018-09-10 14:00:00,24.0,24.05,24.0,24.04,36040.0,23.681,23.7303,23.681,23.7204,36040.0
2018-09-10 14:05:00,24.04,24.04,24.0,24.01,26752.0,23.7204,23.7204,23.681,23.6908,26752.0
2018-09-10 14:10:00,24.0,24.0,24.0,24.0,1224.0,23.681,23.681,23.681,23.681,1224.0
2018-09-10 14:15:00,24.01,24.02,24.01,24.01,2400.0,23.6908,23.7007,23.6908,23.6908,2400.0
2018-09-10 14:20:00,24.0,24.0,23.99,24.0,12480.0,23.681,23.681,23.6711,23.681,12480.0
2018-09-10 14:25:00,24.0,24.04,24.0,24.03,4600.0,23.681,23.7204,23.681,23.7106,4600.0
2018-09-10 14:30:00,24.03,24.03,24.01,24.02,42400.0,23.7106,23.7106,23.6908,23.7007,42400.0
2018-09-10 14:35:00,24.02,24.04,24.02,24.03,15320.0,23.7007,23.7204,23.7007,23.7106,15320.0
2018-09-10 14:40:00,24.04,24.04,24.02,24.03,16716.0,23.7204,23.7204,23.7007,23.7106,16716.0
2018-09-10 14:45:00,24.03,24.03,24.03,24.03,0.0,23.7106,23.7106,23.7106,23.7106,0.0
2018-09-10 14:50:00,24.03,24.03,24.01,24.01,9600.0,23.7106,23.7106,23.6908,23.6908,9600.0
2018-09-10 14:55:00,24.02,24.03,24.0,24.03,21256.0,23.7007,23.7106,23.681,23.7106,21256.0
2018-09-10 15:00:00,24.04,24.05,24.04,24.05,43340.0,23.7204,23.7303,23.7204,23.7303,43340.0
2018-09-10 15:05:00,24.05,24.07,24.05,24.07,20308.0,23.7303,23.75,23.7303,23.75,20308.0
2018-09-10 15:10:00,24.07,24.09,24.06,24.07,17600.0,23.75,23.7698,23.7402,23.75,17600.0
2018-09-10 15:15:00,24.06,24.06,24.05,24.06,13328.0,23.7402,23.7402,23.7303,23.7402,13328.0
2018-09-10 15:20:00,24.05,24.06,24.05,24.06,5964.0,23.7303,23.7402,23.7303,23.7402,5964.0
2018-09-10 15:25:00,24.06,24.06,24.03,24.04,22640.0,23.7402,23.7402,23.7106,23.7204,22640.0
2018-09-10 15:30:00,24.04,24.04,24.02,24.02,19320.0,23.7204,23.7204,23.7007,23.7007,19320.0
2018-09-10 15:35:00,24.02,24.04,24.02,24.03,23784.0,23.7007,23.7204,23.7007,23.7106,23784.0
2018-09-10 15:40:00,24.02,24.04,24.01,24.04,48608.0,23.7007,23.7204,23.6908,23.7204,48608.0
2018-09-10 15:45:00,24.03,24.06,24.03,24.06,57536.0,23.7106,23.7402,23.7106,23.7402,57536.0
2018-09-10 15:50:00,24.06,24.06,23.99,23.99,66944.0,23.7402,23.7402,23.6711,23.6711,66944.0
2018-09-10 15:55:00,24.0,24.06,23.99,24.05,219748.0,23.681,23.7402,23.6711,23.7303,219748.0
2018-09-11 09:30:00,23.84,23.88,23.73,23.79,372784.0,23.5231,23.5625,23.4145,23.4737,372784.0
2018-09-11 09:35:00,23.78,23.91,23.76,23.89,196132.0,23.4639,23.5921,23.4441,23.5724,196132.0
2018-09-11 09:40:00,23.91,23.98,23.86,23.97,105660.0,23.5921,23.6612,23.5428,23.6513,105660.0
2018-09-11 09:45:00,23.95,24.07,23.93,24.04,107492.0,23.6316,23.75,23.6119,23.7204,107492.0
2018-09-11 09:50:00,24.05,24.1,24.02,24.05,48476.0,23.7303,23.7796,23.7007,23.7303,48476.0
2018-09-11 09:55:00,24.06,24.11,24.05,24.07,98536.0,23.7402,23.7895,23.7303,23.75,98536.0
2018-09-11 10:00:00,24.08,24.13,24.05,24.12,94876.0,23.7599,23.8092,23.7303,23.7994,94876.0
2018-09-11 10:05:00,24.12,24.18,24.09,24.18,78608.0,23.7994,23.8586,23.7698,23.8586,78608.0
2018-09-11 10:10:00,24.18,24.18,24.14,24.14,74348.0,23.8586,23.8586,23.8191,23.8191,74348.0
2018-09-11 10:15:00,24.16,24.19,24.14,24.15,22784.0,23.8388,23.8684,23.8191,23.829,22784.0
2018-09-11 10:20:00,24.14,24.18,24.12,24.18,21848.0,23.8191,23.8586,23.7994,23.8586,21848.0
2018-09-11 10:25:00,24.19,24.2,24.16,24.16,43644.0,23.8684,23.8783,23.8388,23.8388,43644.0
2018-09-11 10:30:00,24.17,24.17,24.07,24.09,127036.0,23.8487,23.8487,23.75,23.7698,127036.0
2018-09-11 10:35:00,24.09,24.12,24.09,24.09,40440.0,23.7698,23.7994,23.7698,23.7698,40440.0
2018-09-11 10:40:00,24.09,24.1,24.07,24.09,72968.0,23.7698,23.7796,23.75,23.7698,72968.0
2018-09-11 10:45:00,24.08,24.09,24.03,24.04,46800.0,23.7599,23.7698,23.7106,23.7204,46800.0
2018-09-11 10:50:00,24.02,24.05,24.02,24.04,46084.0,23.7007,23.7303,23.7007,23.7204,46084.0
2018-09-11 10:55:00,24.04,24.07,24.04,24.06,30976.0,23.7204,23.75,23.7204,23.7402,30976.0
2018-09-11 11:00:00,24.09,24.17,24.09,24.17,32000.0,23.7698,23.8487,23.7698,23.8487,32000.0
2018-09-11 11:05:00,24.15,24.15,24.14,24.15,23800.0,23.829,23.829,23.8191,23.829,23800.0
2018-09-11 11:10:00,24.15,24.2,24.15,24.16,86452.0,23.829,23.8783,23.829,23.8388,86452.0
2018-09-11 11:15:00,24.15,24.15,24.13,24.15,18256.0,23.829,23.829,23.8092,23.829,18256.0
2018-09-11 11:20:00,24.17,24.18,24.16,24.16,10520.0,23.8487,23.8586,23.8388,23.8388,10520.0
2018-09-11 11:25:00,24.16,24.2,24.16,24.19,28168.0,23.8388,23.8783,23.8388,23.8684,28168.0
2018-09-11 11:30:00,24.2,24.23,24.19,24.22,36440.0,23.8783,23.9079,23.8684,23.898,36440.0
2018-09-11 11:35:00,24.21,24.21,24.19,24.21,50724.0,23.8882,23.8882,23.8684,23.8882,50724.0
2018-09-11 11:40:00,24.21,24.26,24.21,24.24,59876.0,23.8882,23.9375,23.8882,23.9178,59876.0
2018-09-11 11:45:00,24.24,24.28,24.24,24.27,61004.0,23.9178,23.9572,23.9178,23.9474,61004.0
2018-09-11 11:50:00,24.28,24.35,24.28,24.35,110136.0,23.9572,24.0263,23.9572,24.0263,110136.0
2018-09-11 11:55:00,24.36,24.44,24.35,24.44,107152.0,24.0362,24.1151,24.0263,24.1151,107152.0
2018-09-11 12:00:00,24.44,24.46,24.42,24.43,61560.0,24.1151,24.1348,24.0954,24.1052,61560.0
2018-09-11 12:05:00,24.43,24.49,24.42,24.47,66612.0,24.1052,24.1644,24.0954,24.1447,66612.0
2018-09-11 12:10:00,24.48,24.49,24.44,24.44,52256.0,24.1546,24.1644,24.1151,24.1151,52256.0
2018-09-11 12:15:00,24.45,24.46,24.41,24.42,36656.0,24.125,24.1348,24.0855,24.0954,36656.0
2018-09-11 12:20:00,24.42,24.43,24.41,24.42,11052.0,24.0954,24.1052,24.0855,24.0954,11052.0
2018-09-11 12:25:00,24.41,24.41,24.38,24.39,41600.0,24.0855,24.0855,24.0559,24.0658,41600.0
2018-09-11 12:30:00,24.4,24.41,24.39,24.39,41152.0,24.0756,24.0855,24.0658,24.0658,41152.0
2018-09-11 12:35:00,24.4,24.41,24.39,24.4,21332.0,24.0756,24.0855,24.0658,24.0756,21332.0
2018-09-11 12:40:00,24.4,24.4,24.37,24.37,33644.0,24.0756,24.0756,24.046,24.046,33644.0
2018-09-11 12:45:00,24.37,24.38,24.36,24.36,5424.0,24.046,24.0559,24.0362,24.0362,5424.0
2018-09-11 12:50:00,24.36,24.38,24.35,24.38,46680.0,24.0362,24.0559,24.0263,24.0559,46680.0
2018-09-11 12:55:00,24.38,24.41,24.38,24.41,37052.0,24.0559,24.0855,24.0559,24.0855,37052.0
2018-09-11 13:00:00,24.42,24.43,24.36,24.37,25820.0,24.0954,24.1052,24.0362,24.046,25820.0
2018-09-11 13:05:00,24.37,24.38,24.35,24.36,37772.0,24.046,24.0559,24.0263,24.0362,37772.0
2018-09-11 13:10:00,24.35,24.38,24.31,24.31,22356.0,24.0263,24.0559,23.9868,23.9868,22356.0
2018-09-11 13:15:00,24.32,24.36,24.31,24.35,29072.0,23.9967,24.0362,23.9868,24.0263,29072.0
2018-09-11 13:20:00,24.35,24.35,24.26,24.26,56096.0,24.0263,24.0263,23.9375,23.9375,56096.0
2018-09-11 13:25:00,24.28,24.3,24.28,24.3,17992.0,23.9572,23.977,23.9572,23.977,17992.0
2018-09-11 13:30:00,24.29,24.3,24.28,24.3,15092.0,23.9671,23.977,23.9572,23.977,15092.0
2018-09-11 13:35:00,24.31,24.32,24.3,24.31,27160.0,23.9868,23.9967,23.977,23.9868,27160.0
2018-09-11 13:40:00,24.32,24.32,24.29,24.29,13828.0,23.9967,23.9967,23.9671,23.9671,13828.0
2018-09-11 13:45:00,24.28,24.31,24.28,24.31,4948.0,23.9572,23.9868,23.9572,23.9868,4948.0
2018-09-11 13:50:00,24.31,24.32,24.29,24.31,9200.0,23.9868,23.9967,23.9671,23.9868,9200.0
2018-09-11 13:55:00,24.31,24.34,24.31,24.33,18744.0,23.9868,24.0164,23.9868,24.0066,18744.0
2018-09-11 14:00:00,24.32,24.33,24.3,24.33,46000.0,23.9967,24.0066,23.977,24.0066,46000.0
2018-09-11 14:05:00,24.33,24.35,24.32,24.35,16912.0,24.0066,24.0263,23.9967,24.0263,16912.0
2018-09-11 14:10:00,24.35,24.36,24.35,24.36,2400.0,24.0263,24.0362,24.0263,24.0362,2400.0
2018-09-11 14:15:00,24.38,24.39,24.38,24.39,36808.0,24.0559,24.0658,24.0559,24.0658,36808.0
2018-09-11 14:20:00,24.4,24.43,24.4,24.43,7600.0,24.0756,24.1052,24.0756,24.1052,7600.0
2018-09-11 14:25:00,24.44,24.44,24.41,24.42,47660.0,24.1151,24.1151,24.0855,24.0954,47660.0
2018-09-11 14:30:00,24.42,24.44,24.42,24.44,49960.0,24.0954,24.1151,24.0954,24.1151,49960.0
2018-09-11 14:35:00,24.44,24.44,24.43,24.43,21992.0,24.1151,24.1151,24.1052,24.1052,21992.0
2018-09-11 14:40:00,24.4,24.4,24.37,24.38,7200.0,24.0756,24.0756,24.046,24.0559,7200.0
2018-09-11 14:45:00,24.38,24.4,24.38,24.4,29456.0,24.0559,24.0756,24.0559,24.0756,29456.0
2018-09-11 14:50:00,24.41,24.41,24.4,24.41,16180.0,24.0855,24.0855,24.0756,24.0855,16180.0
2018-09-11 14:55:00,24.41,24.41,24.4,24.4,22100.0,24.0855,24.0855,24.0756,24.0756,22100.0
2018-09-11 15:00:00,24.41,24.42,24.41,24.42,6572.0,24.0855,24.0954,24.0855,24.0954,6572.0
2018-09-11 15:05:00,24.41,24.41,24.4,24.4,22756.0,24.0855,24.0855,24.0756,24.0756,22756.0
2018-09-11 15:10:00,24.41,24.42,24.41,24.41,5812.0,24.0855,24.0954,24.0855,24.0855,5812.0
2018-09-11 15:15:00,24.42,24.42,24.37,24.38,23328.0,24.0954,24.0954,24.046,24.0559,23328.0
2018-09-11 15:20:00,24.38,24.39,24.38,24.38,21360.0,24.0559,24.0658,24.0559,24.0559,21360.0
2018-09-11 15:25:00,24.39,24.4,24.38,24.38,8480.0,24.0658,24.0756,24.0559,24.0559,8480.0
2018-09-11 15:30:00,24.38,24.39,24.36,24.38,32564.0,24.0559,24.0658,24.0362,24.0559,32564.0
2018-09-11 15:35:00,24.38,24.41,24.38,24.4,32796.0,24.0559,24.0855,24.0559,24.0756,32796.0
2018-09-11 15:40:00,24.4,24.43,24.4,24.41,55544.0,24.0756,24.1052,24.0756,24.0855,55544.0
2018-09-11 15:45:00,24.41,24.42,24.39,24.42,48460.0,24.0855,24.0954,24.0658,24.0954,48460.0
2018-09-11 15:50:00,24.4,24.4,24.37,24.4,132248.0,24.0756,24.0756,24.046,24.0756,132248.0
2018-09-11 15:55:00,24.4,24.43,24.4,24.41,179332.0,24.0756,24.1052,24.0756,24.0855,179332.0
2018-09-12 09:30:00,24.31,24.37,24.25,24.34,536700.0,23.9868,24.046,23.9276,24.0164,536700.0
2018-09-12 09:35:00,24.33,24.33,24.18,24.27,274184.0,24.0066,24.0066,23.8586,23.9474,274184.0
2018-09-12 09:40:00,24.28,24.34,24.24,24.33,91844.0,23.9572,24.0164,23.9178,24.0066,91844.0
2018-09-12 09:45:00,24.33,24.33,24.24,24.25,95332.0,24.0066,24.0066,23.9178,23.9276,95332.0
2018-09-12 09:50:00,24.29,24.3,24.13,24.15,246328.0,23.9671,23.977,23.8092,23.829,246328.0
2018-09-12 09:55:00,24.15,24.2,24.12,24.13,121000.0,23.829,23.8783,23.7994,23.8092,121000.0
2018-09-12 10:00:00,24.11,24.22,24.11,24.18,62648.0,23.7895,23.898,23.7895,23.8586,62648.0
2018-09-12 10:05:00,24.19,24.21,24.08,24.09,81248.0,23.8684,23.8882,23.7599,23.7698,81248.0
2018-09-12 10:10:00,24.08,24.1,24.03,24.09,182240.0,23.7599,23.7796,23.7106,23.7698,182240.0
2018-09-12 10:15:00,24.09,24.09,24.04,24.06,56312.0,23.7698,23.7698,23.7204,23.7402,56312.0
2018-09-12 10:20:00,24.05,24.06,23.99,23.99,97720.0,23.7303,23.7402,23.6711,23.6711,97720.0
2018-09-12 10:25:00,23.99,24.04,23.98,24.03,56556.0,23.6711,23.7204,23.6612,23.7106,56556.0
2018-09-12 10:30:00,24.02,24.02,23.85,23.85,129580.0,23.7007,23.7007,23.5329,23.5329,129580.0
2018-09-12 10:35:00,23.85,23.93,23.85,23.93,116460.0,23.5329,23.6119,23.5329,23.6119,116460.0
2018-09-12 10:40:00,23.92,23.98,23.92,23.98,80864.0,23.602,23.6612,23.602,23.6612,80864.0
2018-09-12 10:45:00,23.98,23.98,23.89,23.89,83216.0,23.6612,23.6612,23.5724,23.5724,83216.0
2018-09-12 10:50:00,23.88,23.97,23.88,23.96,43324.0,23.5625,23.6513,23.5625,23.6415,43324.0
2018-09-12 10:55:00,23.96,23.97,23.92,23.92,26096.0,23.6415,23.6513,23.602,23.602,26096.0
2018-09-12 11:00:00,23.93,24.04,23.93,24.0,64360.0,23.6119,23.7204,23.6119,23.681,64360.0
2018-09-12 11:05:00,24.0,24.01,23.97,23.99,50660.0,23.681,23.6908,23.6513,23.6711,50660.0
2018-09-12 11:10:00,23.98,24.2,23.98,24.17,245072.0,23.6612,23.8783,23.6612,23.8487,245072.0
2018-09-12 11:15:00,24.18,24.26,24.12,24.2,145000.0,23.8586,23.9375,23.7994,23.8783,145000.0
2018-09-12 11:20:00,24.19,24.28,24.17,24.25,75952.0,23.8684,23.9572,23.8487,23.9276,75952.0
2018-09-12 11:25:00,24.25,24.26,24.2,24.24,80816.0,23.9276,23.9375,23.8783,23.9178,80816.0
2018-09-12 11:30:00,24.25,24.32,24.25,24.29,78952.0,23.9276,23.9967,23.9276,23.9671,78952.0
2018-09-12 11:35:00,24.28,24.29,24.19,24.19,92204.0,23.9572,23.9671,23.8684,23.8684,92204.0
2018-09-12 11:40:00,24.21,24.24,24.16,24.16,82732.0,23.8882,23.9178,23.8388,23.8388,82732.0
2018-09-12 11:45:00,24.15,24.18,24.12,24.14,42932.0,23.829,23.8586,23.7994,23.8191,42932.0
2018-09-12 11:50:00,24.13,24.13,24.0,24.04,190380.0,23.8092,23.8092,23.681,23.7204,190380.0
2018-09-12 11:55:00,24.04,24.05,24.01,24.01,24760.0,23.7204,23.7303,23.6908,23.6908,24760.0
2018-09-12 12:00:00,24.04,24.08,24.03,24.08,19352.0,23.7204,23.7599,23.7106,23.7599,19352.0
2018-09-12 12:05:00,24.08,24.17,24.07,24.07,133904.0,23.7599,23.8487,23.75,23.75,133904.0
2018-09-12 12:10:00,24.08,24.11,24.08,24.11,15200.0,23.7599,23.7895,23.7599,23.7895,15200.0
2018-09-12 12:15:00,24.11,24.15,24.11,24.15,24788.0,23.7895,23.829,23.7895,23.829,24788.0
2018-09-12 12:20:00,24.14,24.2,24.14,24.19,42972.0,23.8191,23.8783,23.8191,23.8684,42972.0
2018-09-12 12:25:00,24.2,24.2,24.17,24.19,8800.0,23.8783,23.8783,23.8487,23.8684,8800.0
2018-09-12 12:30:00,24.19,24.19,24.16,24.16,20652.0,23.8684,23.8684,23.8388,23.8388,20652.0
2018-09-12 12:35:00,24.16,24.18,24.14,24.17,38268.0,23.8388,23.8586,23.8191,23.8487,38268.0
2018-09-12 12:40:00,24.18,24.23,24.18,24.23,16012.0,23.8586,23.9079,23.8586,23.9079,16012.0
2018-09-12 12:45:00,24.23,24.23,24.2,24.2,15392.0,23.9079,23.9079,23.8783,23.8783,15392.0
2018-09-12 12:50:00,24.21,24.23,24.2,24.2,16960.0,23.8882,23.9079,23.8783,23.8783,16960.0
2018-09-12 12:55:00,24.21,24.21,24.17,24.17,28972.0,23.8882,23.8882,23.8487,23.8487,28972.0
2018-09-12 13:00:00,24.19,24.23,24.17,24.17,22100.0,23.8684,23.9079,23.8487,23.8487,22100.0
2018-09-12 13:05:00,24.21,24.21,24.19,24.2,12000.0,23.8882,23.8882,23.8684,23.8783,12000.0
2018-09-12 13:10:00,24.21,24.24,24.21,24.22,33516.0,23.8882,23.9178,23.8882,23.898,33516.0
2018-09-12 13:15:00,24.22,24.22,24.13,24.16,43700.0,23.898,23.898,23.8092,23.8388,43700.0
2018-09-12 13:20:00,24.18,24.23,24.18,24.23,8600.0,23.8586,23.9079,23.8586,23.9079,8600.0
2018-09-12 13:25:00,24.23,24.27,24.23,24.25,26080.0,23.9079,23.9474,23.9079,23.9276,26080.0
2018-09-12 13:30:00,24.27,24.29,24.25,24.25,64860.0,23.9474,23.9671,23.9276,23.9276,64860.0
2018-09-12 13:35:00,24.27,24.27,24.24,24.25,6824.0,23.9474,23.9474,23.9178,23.9276,6824.0
2018-09-12 13:40:00,24.24,24.25,24.18,24.18,16792.0,23.9178,23.9276,23.8586,23.8586,16792.0
2018-09-12 13:45:00,24.16,24.17,24.13,24.15,36188.0,23.8388,23.8487,23.8092,23.829,36188.0
2018-09-12 13:50:00,24.17,24.17,24.14,24.17,16200.0,23.8487,23.8487,23.8191,23.8487,16200.0
2018-09-12 13:55:00,24.16,24.17,24.14,24.15,2800.0,23.8388,23.8487,23.8191,23.829,2800.0
2018-09-12 14:00:00,24.18,24.19,24.18,24.18,4000.0,23.8586,23.8684,23.8586,23.8586,4000.0
2018-09-12 14:05:00,24.18,24.18,24.11,24.12,18000.0,23.8586,23.8586,23.7895,23.7994,18000.0
2018-09-12 14:10:00,24.16,24.16,24.11,24.13,20592.0,23.8388,23.8388,23.7895,23.8092,20592.0
2018-09-12 14:15:00,24.13,24.14,24.11,24.14,40364.0,23.8092,23.8191,23.7895,23.8191,40364.0
2018-09-12 14:20:00,24.13,24.17,24.13,24.15,16484.0,23.8092,23.8487,23.8092,23.829,16484.0
2018-09-12 14:25:00,24.17,24.17,24.13,24.14,3616.0,23.8487,23.8487,23.8092,23.8191,3616.0
2018-09-12 14:30:00,24.14,24.16,24.11,24.14,19748.0,23.8191,23.8388,23.7895,23.8191,19748.0
2018-09-12 14:35:00,24.14,24.14,24.12,24.12,28600.0,23.8191,23.8191,23.7994,23.7994,28600.0
2018-09-12 14:40:00,24.15,24.15,24.12,24.14,7800.0,23.829,23.829,23.7994,23.8191,7800.0
2018-09-12 14:45:00,24.13,24.14,24.07,24.14,33796.0,23.8092,23.8191,23.75,23.8191,33796.0
2018-09-12 14:50:00,24.13,24.14,24.11,24.14,17260.0,23.8092,23.8191,23.7895,23.8191,17260.0
2018-09-12 14:55:00,24.13,24.15,24.13,24.13,9700.0,23.8092,23.829,23.8092,23.8092,9700.0
2018-09-12 15:00:00,24.14,24.19,24.14,24.19,19624.0,23.8191,23.8684,23.8191,23.8684,19624.0
2018-09-12 15:05:00,24.19,24.22,24.19,24.22,70656.0,23.8684,23.898,23.8684,23.898,70656.0
2018-09-12 15:10:00,24.22,24.28,24.22,24.24,40388.0,23.898,23.9572,23.898,23.9178,40388.0
2018-09-12 15:15:00,24.23,24.26,24.23,24.25,21468.0,23.9079,23.9375,23.9079,23.9276,21468.0
2018-09-12 15:20:00,24.25,24.28,24.25,24.27,32012.0,23.9276,23.9572,23.9276,23.9474,32012.0
2018-09-12 15:25:00,24.27,24.28,24.26,24.28,41908.0,23.9474,23.9572,23.9375,23.9572,41908.0
2018-09-12 15:30:00,24.28,24.29,24.27,24.27,82984.0,23.9572,23.9671,23.9474,23.9474,82984.0
2018-09-12 15:35:00,24.27,24.29,24.26,24.27,25472.0,23.9474,23.9671,23.9375,23.9474,25472.0
2018-09-12 15:40:00,24.28,24.3,24.27,24.3,29432.0,23.9572,23.977,23.9474,23.977,29432.0
2018-09-12 15:45:00,24.3,24.3,24.24,24.24,69108.0,23.977,23.977,23.9178,23.9178,69108.0
2018-09-12 15:50:00,24.25,24.29,24.25,24.28,131684.0,23.9276,23.9671,23.9276,23.9572,131684.0
2018-09-12 15:55:00,24.29,24.3,24.27,24.28,148200.0,23.9671,23.977,23.9474,23.9572,148200.0
2018-09-13 09:30:00,24.55,24.68,24.55,24.64,258476.0,24.2236,24.3519,24.2236,24.3124,258476.0
2018-09-13 09:35:00,24.68,24.76,24.66,24.74,212032.0,24.3519,24.4308,24.3322,24.4111,212032.0
2018-09-13 09:40:00,24.74,24.81,24.71,24.81,136708.0,24.4111,24.4802,24.3815,24.4802,136708.0
2018-09-13 09:45:00,24.81,24.85,24.78,24.82,122092.0,24.4802,24.5197,24.4506,24.49,122092.0
2018-09-13 09:50:00,24.83,24.84,24.75,24.76,110728.0,24.4999,24.5098,24.421,24.4308,110728.0
2018-09-13 09:55:00,24.77,24.77,24.7,24.7,63964.0,24.4407,24.4407,24.3716,24.3716,63964.0
2018-09-13 10:00:00,24.69,24.81,24.68,24.74,143808.0,24.3618,24.4802,24.3519,24.4111,143808.0
2018-09-13 10:05:00,24.75,24.79,24.72,24.79,45316.0,24.421,24.4604,24.3914,24.4604,45316.0
2018-09-13 10:10:00,24.81,24.83,24.77,24.77,59160.0,24.4802,24.4999,24.4407,24.4407,59160.0
2018-09-13 10:15:00,24.78,24.81,24.65,24.71,238536.0,24.4506,24.4802,24.3223,24.3815,238536.0
2018-09-13 10:20:00,24.7,24.71,24.64,24.68,64748.0,24.3716,24.3815,24.3124,24.3519,64748.0
2018-09-13 10:25:00,24.67,24.7,24.6,24.65,100680.0,24.342,24.3716,24.273,24.3223,100680.0
2018-09-13 10:30:00,24.64,24.71,24.63,24.7,50008.0,24.3124,24.3815,24.3026,24.3716,50008.0
2018-09-13 10:35:00,24.71,24.71,24.61,24.63,59056.0,24.3815,24.3815,24.2828,24.3026,59056.0
2018-09-13 10:40:00,24.62,24.63,24.55,24.61,73388.0,24.2927,24.3026,24.2236,24.2828,73388.0
2018-09-13 10:45:00,24.63,24.65,24.61,24.62,58012.0,24.3026,24.3223,24.2828,24.2927,58012.0
2018-09-13 10:50:00,24.62,24.65,24.59,24.65,18400.0,24.2927,24.3223,24.2631,24.3223,18400.0
2018-09-13 10:55:00,24.65,24.67,24.63,24.64,30368.0,24.3223,24.342,24.3026,24.3124,30368.0
2018-09-13 11:00:00,24.65,24.65,24.62,24.62,34328.0,24.3223,24.3223,24.2927,24.2927,34328.0
2018-09-13 11:05:00,24.67,24.74,24.67,24.73,65476.0,24.342,24.4111,24.342,24.4012,65476.0
2018-09-13 11:10:00,24.73,24.77,24.71,24.75,70984.0,24.4012,24.4407,24.3815,24.421,70984.0
2018-09-13 11:15:00,24.75,24.75,24.72,24.74,57460.0,24.421,24.421,24.3914,24.4111,57460.0
2018-09-13 11:20:00,24.73,24.75,24.72,24.73,43264.0,24.4012,24.421,24.3914,24.4012,43264.0
2018-09-13 11:25:00,24.72,24.76,24.71,24.71,72400.0,24.3914,24.4308,24.3815,24.3815,72400.0
2018-09-13 11:30:00,24.74,24.74,24.69,24.71,42356.0,24.4111,24.4111,24.3618,24.3815,42356.0
2018-09-13 11:35:00,24.73,24.76,24.73,24.76,15680.0,24.4012,24.4308,24.4012,24.4308,15680.0
2018-09-13 11:40:00,24.75,24.77,24.74,24.76,25440.0,24.421,24.4407,24.4111,24.4308,25440.0
2018-09-13 11:45:00,24.76,24.8,24.74,24.78,21368.0,24.4308,24.4703,24.4111,24.4506,21368.0
2018-09-13 11:50:00,24.79,24.83,24.79,24.82,37644.0,24.4604,24.4999,24.4604,24.49,37644.0
2018-09-13 11:55:00,24.83,24.84,24.81,24.82,66816.0,24.4999,24.5098,24.4802,24.49,66816.0
2018-09-13 12:00:00,24.83,24.87,24.83,24.83,50444.0,24.4999,24.5394,24.4999,24.4999,50444.0
2018-09-13 12:05:00,24.83,24.85,24.8,24.82,77140.0,24.4999,24.5197,24.4703,24.49,77140.0
2018-09-13 12:10:00,24.82,24.83,24.81,24.81,28000.0,24.49,24.4999,24.4802,24.4802,28000.0
2018-09-13 12:15:00,24.81,24.81,24.79,24.81,32136.0,24.4802,24.4802,24.4604,24.4802,32136.0
2018-09-13 12:20:00,24.8,24.83,24.8,24.81,68524.0,24.4703,24.4999,24.4703,24.4802,68524.0
2018-09-13 12:25:00,24.81,24.82,24.8,24.8,17076.0,24.4802,24.49,24.4703,24.4703,17076.0
2018-09-13 12:30:00,24.8,24.81,24.8,24.81,4172.0,24.4703,24.4802,24.4703,24.4802,4172.0
2018-09-13 12:35:00,24.82,24.84,24.82,24.84,32480.0,24.49,24.5098,24.49,24.5098,32480.0
2018-09-13 12:40:00,24.85,24.85,24.83,24.83,13200.0,24.5197,24.5197,24.4999,24.4999,13200.0
2018-09-13 12:45:00,24.82,24.83,24.81,24.81,3740.0,24.49,24.4999,24.4802,24.4802,3740.0
2018-09-13 12:50:00,24.83,24.83,24.79,24.79,18932.0,24.4999,24.4999,24.4604,24.4604,18932.0
2018-09-13 12:55:00,24.79,24.79,24.77,24.79,46480.0,24.4604,24.4604,24.4407,24.4604,46480.0
2018-09-13 13:00:00,24.79,24.79,24.76,24.78,7204.0,24.4604,24.4604,24.4308,24.4506,7204.0
2018-09-13 13:05:00,24.79,24.8,24.76,24.76,28704.0,24.4604,24.4703,24.4308,24.4308,28704.0
2018-09-13 13:10:00,24.75,24.75,24.74,24.75,29576.0,24.421,24.421,24.4111,24.421,29576.0
2018-09-13 13:15:00,24.75,24.75,24.73,24.74,12412.0,24.421,24.421,24.4012,24.4111,12412.0
2018-09-13 13:20:00,24.74,24.75,24.73,24.74,43620.0,24.4111,24.421,24.4012,24.4111,43620.0
2018-09-13 13:25:00,24.75,24.75,24.73,24.74,10000.0,24.421,24.421,24.4012,24.4111,10000.0
2018-09-13 13:30:00,24.76,24.76,24.75,24.75,8352.0,24.4308,24.4308,24.421,24.421,8352.0
2018-09-13 13:35:00,24.73,24.75,24.72,24.74,12800.0,24.4012,24.421,24.3914,24.4111,12800.0
2018-09-13 13:40:00,24.75,24.75,24.71,24.71,12888.0,24.421,24.421,24.3815,24.3815,12888.0
2018-09-13 13:45:00,24.7,24.74,24.7,24.71,13472.0,24.3716,24.4111,24.3716,24.3815,13472.0
2018-09-13 13:50:00,24.71,24.72,24.7,24.71,9800.0,24.3815,24.3914,24.3716,24.3815,9800.0
2018-09-13 13:55:00,24.72,24.75,24.72,24.75,16000.0,24.3914,24.421,24.3914,24.421,16000.0
2018-09-13 14:00:00,24.76,24.78,24.76,24.78,6436.0,24.4308,24.4506,24.4308,24.4506,6436.0
2018-09-13 14:05:00,24.78,24.8,24.78,24.79,20740.0,24.4506,24.4703,24.4506,24.4604,20740.0
2018-09-13 14:10:00,24.79,24.79,24.74,24.74,58216.0,24.4604,24.4604,24.4111,24.4111,58216.0
2018-09-13 14:15:00,24.75,24.75,24.66,24.67,42020.0,24.421,24.421,24.3322,24.342,42020.0
2018-09-13 14:20:00,24.66,24.69,24.64,24.69,42784.0,24.3322,24.3618,24.3124,24.3618,42784.0
2018-09-13 14:25:00,24.7,24.73,24.7,24.73,27008.0,24.3716,24.4012,24.3716,24.4012,27008.0
2018-09-13 14:30:00,24.72,24.72,24.7,24.7,9300.0,24.3914,24.3914,24.3716,24.3716,9300.0
2018-09-13 14:35:00,24.72,24.75,24.72,24.75,24864.0,24.3914,24.421,24.3914,24.421,24864.0
2018-09-13 14:40:00,24.74,24.77,24.74,24.76,13436.0,24.4111,24.4407,24.4111,24.4308,13436.0
2018-09-13 14:45:00,24.75,24.76,24.75,24.75,7576.0,24.421,24.4308,24.421,24.421,7576.0
2018-09-13 14:50:00,24.75,24.75,24.72,24.74,7860.0,24.421,24.421,24.3914,24.4111,7860.0
2018-09-13 14:55:00,24.74,24.76,24.74,24.76,21728.0,24.4111,24.4308,24.4111,24.4308,21728.0
2018-09-13 15:00:00,24.76,24.76,24.72,24.72,30600.0,24.4308,24.4308,24.3914,24.3914,30600.0
2018-09-13 15:05:00,24.71,24.71,24.69,24.69,12268.0,24.3815,24.3815,24.3618,24.3618,12268.0
2018-09-13 15:10:00,24.69,24.72,24.68,24.72,12400.0,24.3618,24.3914,24.3519,24.3914,12400.0
2018-09-13 15:15:00,24.7,24.71,24.68,24.69,5556.0,24.3716,24.3815,24.3519,24.3618,5556.0
2018-09-13 15:20:00,24.69,24.7,24.68,24.7,20052.0,24.3618,24.3716,24.3519,24.3716,20052.0
2018-09-13 15:25:00,24.68,24.7,24.67,24.68,30328.0,24.3519,24.3716,24.342,24.3519,30328.0
2018-09-13 15:30:00,24.68,24.69,24.66,24.69,34848.0,24.3519,24.3618,24.3322,24.3618,34848.0
2018-09-13 15:35:00,24.69,24.7,24.66,24.68,91336.0,24.3618,24.3716,24.3322,24.3519,91336.0
2018-09-13 15:40:00,24.67,24.68,24.66,24.67,107220.0,24.342,24.3519,24.3322,24.342,107220.0
2018-09-13 15:45:00,24.67,24.7,24.65,24.7,70644.0,24.342,24.3716,24.3223,24.3716,70644.0
2018-09-13 15:50:00,24.7,24.74,24.7,24.73,81024.0,24.3716,24.4111,24.3716,24.4012,81024.0
2018-09-13 15:55:00,24.74,24.75,24.73,24.75,173208.0,24.4111,24.421,24.4012,24.421,173208.0
2018-09-14 09:30:00,24.81,24.84,24.7,24.76,283940.0,24.4802,24.5098,24.3716,24.4308,283940.0
2018-09-14 09:35:00,24.78,24.83,24.77,24.79,252364.0,24.4506,24.4999,24.4407,24.4604,252364.0
2018-09-14 09:40:00,24.79,24.88,24.79,24.86,314208.0,24.4604,24.5493,24.4604,24.5295,314208.0
2018-09-14 09:45:00,24.84,24.88,24.79,24.79,87136.0,24.5098,24.5493,24.4604,24.4604,87136.0
2018-09-14 09:50:00,24.82,24.83,24.76,24.79,78244.0,24.49,24.4999,24.4308,24.4604,78244.0
2018-09-14 09:55:00,24.81,24.83,24.78,24.81,78236.0,24.4802,24.4999,24.4506,24.4802,78236.0
2018-09-14 10:00:00,24.81,24.84,24.74,24.74,101396.0,24.4802,24.5098,24.4111,24.4111,101396.0
2018-09-14 10:05:00,24.75,24.79,24.72,24.73,71588.0,24.421,24.4604,24.3914,24.4012,71588.0
2018-09-14 10:10:00,24.72,24.74,24.7,24.71,40828.0,24.3914,24.4111,24.3716,24.3815,40828.0
2018-09-14 10:15:00,24.71,24.8,24.7,24.78,57852.0,24.3815,24.4703,24.3716,24.4506,57852.0
2018-09-14 10:20:00,24.79,24.82,24.79,24.81,57560.0,24.4604,24.49,24.4604,24.4802,57560.0
2018-09-14 10:25:00,24.79,24.82,24.78,24.82,25688.0,24.4604,24.49,24.4506,24.49,25688.0
2018-09-14 10:30:00,24.81,24.86,24.81,24.86,35220.0,24.4802,24.5295,24.4802,24.5295,35220.0
2018-09-14 10:35:00,24.88,24.89,24.85,24.86,62084.0,24.5493,24.5591,24.5197,24.5295,62084.0
2018-09-14 10:40:00,24.85,24.86,24.82,24.86,41748.0,24.5197,24.5295,24.49,24.5295,41748.0
2018-09-14 10:45:00,24.84,24.85,24.8,24.8,553316.0,24.5098,24.5197,24.4703,24.4703,553316.0
2018-09-14 10:50:00,24.8,24.82,24.77,24.81,48844.0,24.4703,24.49,24.4407,24.4802,48844.0
2018-09-14 10:55:00,24.81,24.85,24.81,24.83,58680.0,24.4802,24.5197,24.4802,24.4999,58680.0
2018-09-14 11:00:00,24.81,24.81,24.78,24.8,13428.0,24.4802,24.4802,24.4506,24.4703,13428.0
2018-09-14 11:05:00,24.79,24.84,24.79,24.81,59328.0,24.4604,24.5098,24.4604,24.4802,59328.0
2018-09-14 11:10:00,24.81,24.81,24.73,24.75,34924.0,24.4802,24.4802,24.4012,24.421,34924.0
2018-09-14 11:15:00,24.75,24.76,24.74,24.75,51656.0,24.421,24.4308,24.4111,24.421,51656.0
2018-09-14 11:20:00,24.74,24.78,24.72,24.78,73080.0,24.4111,24.4506,24.3914,24.4506,73080.0
2018-09-14 11:25:00,24.78,24.79,24.75,24.76,19360.0,24.4506,24.4604,24.421,24.4308,19360.0
2018-09-14 11:30:00,24.77,24.79,24.76,24.77,7600.0,24.4407,24.4604,24.4308,24.4407,7600.0
2018-09-14 11:35:00,24.78,24.78,24.74,24.75,40400.0,24.4506,24.4506,24.4111,24.421,40400.0
2018-09-14 11:40:00,24.75,24.76,24.74,24.75,8212.0,24.421,24.4308,24.4111,24.421,8212.0
2018-09-14 11:45:00,24.75,24.78,24.75,24.76,20864.0,24.421,24.4506,24.421,24.4308,20864.0
2018-09-14 11:50:00,24.76,24.79,24.74,24.74,45360.0,24.4308,24.4604,24.4111,24.4111,45360.0
2018-09-14 11:55:00,24.75,24.75,24.74,24.75,28452.0,24.421,24.421,24.4111,24.421,28452.0
2018-09-14 12:00:00,24.75,24.76,24.61,24.62,315204.0,24.421,24.4308,24.2828,24.2927,315204.0
2018-09-14 12:05:00,24.62,24.62,24.56,24.6,129152.0,24.2927,24.2927,24.2335,24.273,129152.0
2018-09-14 12:10:00,24.61,24.61,24.54,24.57,71112.0,24.2828,24.2828,24.2138,24.2434,71112.0
2018-09-14 12:15:00,24.58,24.61,24.56,24.56,37104.0,24.2532,24.2828,24.2335,24.2335,37104.0
2018-09-14 12:20:00,24.57,24.57,24.47,24.48,119176.0,24.2434,24.2434,24.1447,24.1546,119176.0
2018-09-14 12:25:00,24.5,24.52,24.48,24.5,109864.0,24.1743,24.194,24.1546,24.1743,109864.0
2018-09-14 12:30:00,24.49,24.53,24.49,24.52,67600.0,24.1644,24.2039,24.1644,24.194,67600.0
2018-09-14 12:35:00,24.52,24.54,24.5,24.54,33508.0,24.194,24.2138,24.1743,24.2138,33508.0
2018-09-14 12:40:00,24.53,24.57,24.53,24.56,45864.0,24.2039,24.2434,24.2039,24.2335,45864.0
2018-09-14 12:45:00,24.55,24.59,24.55,24.59,18940.0,24.2236,24.2631,24.2236,24.2631,18940.0
2018-09-14 12:50:00,24.59,24.59,24.56,24.56,4200.0,24.2631,24.2631,24.2335,24.2335,4200.0
2018-09-14 12:55:00,24.57,24.59,24.55,24.55,19860.0,24.2434,24.2631,24.2236,24.2236,19860.0
2018-09-14 13:00:00,24.53,24.56,24.53,24.56,31296.0,24.2039,24.2335,24.2039,24.2335,31296.0
2018-09-14 13:05:00,24.54,24.54,24.46,24.47,45540.0,24.2138,24.2138,24.1348,24.1447,45540.0
2018-09-14 13:10:00,24.45,24.51,24.43,24.5,66920.0,24.125,24.1842,24.1052,24.1743,66920.0
2018-09-14 13:15:00,24.51,24.54,24.51,24.54,15724.0,24.1842,24.2138,24.1842,24.2138,15724.0
2018-09-14 13:20:00,24.53,24.57,24.53,24.56,32236.0,24.2039,24.2434,24.2039,24.2335,32236.0
2018-09-14 13:25:00,24.57,24.6,24.57,24.58,8148.0,24.2434,24.273,24.2434,24.2532,8148.0
2018-09-14 13:30:00,24.59,24.61,24.59,24.6,11000.0,24.2631,24.2828,24.2631,24.273,11000.0
2018-09-14 13:35:00,24.6,24.63,24.6,24.61,37300.0,24.273,24.3026,24.273,24.2828,37300.0
2018-09-14 13:40:00,24.61,24.62,24.61,24.61,43988.0,24.2828,24.2927,24.2828,24.2828,43988.0
2018-09-14 13:45:00,24.61,24.61,24.58,24.59,14256.0,24.2828,24.2828,24.2532,24.2631,14256.0
2018-09-14 13:50:00,24.63,24.64,24.63,24.63,22908.0,24.3026,24.3124,24.3026,24.3026,22908.0
2018-09-14 13:55:00,24.63,24.64,24.62,24.63,9860.0,24.3026,24.3124,24.2927,24.3026,9860.0
2018-09-14 14:00:00,24.64,24.66,24.63,24.64,34212.0,24.3124,24.3322,24.3026,24.3124,34212.0
2018-09-14 14:05:00,24.66,24.66,24.63,24.64,14480.0,24.3322,24.3322,24.3026,24.3124,14480.0
2018-09-14 14:10:00,24.65,24.65,24.61,24.63,24944.0,24.3223,24.3223,24.2828,24.3026,24944.0
2018-09-14 14:15:00,24.63,24.65,24.63,24.63,18400.0,24.3026,24.3223,24.3026,24.3026,18400.0
2018-09-14 14:20:00,24.63,24.65,24.62,24.64,28080.0,24.3026,24.3223,24.2927,24.3124,28080.0
2018-09-14 14:25:00,24.65,24.65,24.61,24.61,11500.0,24.3223,24.3223,24.2828,24.2828,11500.0
2018-09-14 14:30:00,24.63,24.64,24.61,24.61,18000.0,24.3026,24.3124,24.2828,24.2828,18000.0
2018-09-14 14:35:00,24.61,24.62,24.61,24.62,5280.0,24.2828,24.2927,24.2828,24.2927,5280.0
2018-09-14 14:40:00,24.61,24.62,24.61,24.61,7744.0,24.2828,24.2927,24.2828,24.2828,7744.0
2018-09-14 14:45:00,24.62,24.62,24.61,24.62,4940.0,24.2927,24.2927,24.2828,24.2927,4940.0
2018-09-14 14:50:00,24.63,24.64,24.63,24.64,20988.0,24.3026,24.3124,24.3026,24.3124,20988.0
2018-09-14 14:55:00,24.63,24.64,24.63,24.63,16400.0,24.3026,24.3124,24.3026,24.3026,16400.0
2018-09-14 15:00:00,24.63,24.66,24.63,24.65,19608.0,24.3026,24.3322,24.3026,24.3223,19608.0
2018-09-14 15:05:00,24.64,24.65,24.64,24.65,10568.0,24.3124,24.3223,24.3124,24.3223,10568.0
2018-09-14 15:10:00,24.64,24.66,24.64,24.66,43200.0,24.3124,24.3322,24.3124,24.3322,43200.0
2018-09-14 15:15:00,24.66,24.67,24.65,24.67,23448.0,24.3322,24.342,24.3223,24.342,23448.0
2018-09-14 15:20:00,24.67,24.67,24.63,24.63,14460.0,24.342,24.342,24.3026,24.3026,14460.0
2018-09-14 15:25:00,24.63,24.63,24.6,24.62,14436.0,24.3026,24.3026,24.273,24.2927,14436.0
2018-09-14 15:30:00,24.62,24.64,24.62,24.64,26608.0,24.2927,24.3124,24.2927,24.3124,26608.0
2018-09-14 15:35:00,24.63,24.64,24.62,24.64,23236.0,24.3026,24.3124,24.2927,24.3124,23236.0
2018-09-14 15:40:00,24.65,24.65,24.64,24.65,32808.0,24.3223,24.3223,24.3124,24.3223,32808.0
2018-09-14 15:45:00,24.64,24.67,24.64,24.67,131992.0,24.3124,24.342,24.3124,24.342,131992.0
2018-09-14 15:50:00,24.67,24.7,24.67,24.68,72432.0,24.342,24.3716,24.342,24.3519,72432.0
2018-09-14 15:55:00,24.67,24.69,24.62,24.63,160836.0,24.342,24.3618,24.2927,24.3026,160836.0
2018-09-17 09:30:00,24.54,24.57,24.49,24.49,165432.0,24.2138,24.2434,24.1644,24.1644,165432.0
2018-09-17 09:35:00,24.48,24.48,24.33,24.33,219548.0,24.1546,24.1546,24.0066,24.0066,219548.0
2018-09-17 09:40:00,24.33,24.35,24.27,24.35,147780.0,24.0066,24.0263,23.9474,24.0263,147780.0
2018-09-17 09:45:00,24.35,24.38,24.31,24.32,83136.0,24.0263,24.0559,23.9868,23.9967,83136.0
2018-09-17 09:50:00,24.32,24.37,24.29,24.29,76332.0,23.9967,24.046,23.9671,23.9671,76332.0
2018-09-17 09:55:00,24.29,24.35,24.28,24.35,63376.0,23.9671,24.0263,23.9572,24.0263,63376.0
2018-09-17 10:00:00,24.35,24.35,24.22,24.26,155904.0,24.0263,24.0263,23.898,23.9375,155904.0
2018-09-17 10:05:00,24.25,24.26,24.11,24.18,147276.0,23.9276,23.9375,23.7895,23.8586,147276.0
2018-09-17 10:10:00,24.18,24.22,24.17,24.19,64396.0,23.8586,23.898,23.8487,23.8684,64396.0
2018-09-17 10:15:00,24.18,24.21,24.13,24.21,69824.0,23.8586,23.8882,23.8092,23.8882,69824.0
2018-09-17 10:20:00,24.21,24.24,24.21,24.21,25608.0,23.8882,23.9178,23.8882,23.8882,25608.0
2018-09-17 10:25:00,24.2,24.23,24.18,24.2,24256.0,23.8783,23.9079,23.8586,23.8783,24256.0
2018-09-17 10:30:00,24.18,24.23,24.18,24.19,242516.0,23.8586,23.9079,23.8586,23.8684,242516.0
2018-09-17 10:35:00,24.18,24.2,24.17,24.17,38836.0,23.8586,23.8783,23.8487,23.8487,38836.0
2018-09-17 10:40:00,24.18,24.2,24.16,24.17,40208.0,23.8586,23.8783,23.8388,23.8487,40208.0
2018-09-17 10:45:00,24.16,24.19,24.11,24.11,71904.0,23.8388,23.8684,23.7895,23.7895,71904.0
2018-09-17 10:50:00,24.11,24.13,24.06,24.1,52096.0,23.7895,23.8092,23.7402,23.7796,52096.0
2018-09-17 10:55:00,24.08,24.09,24.04,24.07,61616.0,23.7599,23.7698,23.7204,23.75,61616.0
2018-09-17 11:00:00,24.08,24.16,24.08,24.14,42000.0,23.7599,23.8388,23.7599,23.8191,42000.0
2018-09-17 11:05:00,24.14,24.16,24.11,24.16,49560.0,23.8191,23.8388,23.7895,23.8388,49560.0
2018-09-17 11:10:00,24.16,24.18,24.16,24.18,34800.0,23.8388,23.8586,23.8388,23.8586,34800.0
2018-09-17 11:15:00,24.22,24.22,24.15,24.15,55936.0,23.898,23.898,23.829,23.829,55936.0
2018-09-17 11:20:00,24.15,24.17,24.13,24.16,24960.0,23.829,23.8487,23.8092,23.8388,24960.0
2018-09-17 11:25:00,24.16,24.16,24.12,24.14,22692.0,23.8388,23.8388,23.7994,23.8191,22692.0
2018-09-17 11:30:00,24.15,24.17,24.14,24.16,148160.0,23.829,23.8487,23.8191,23.8388,148160.0
2018-09-17 11:35:00,24.15,24.17,24.15,24.17,19700.0,23.829,23.8487,23.829,23.8487,19700.0
2018-09-17 11:40:00,24.18,24.2,24.18,24.2,14316.0,23.8586,23.8783,23.8586,23.8783,14316.0
2018-09-17 11:45:00,24.2,24.2,24.16,24.18,25144.0,23.8783,23.8783,23.8388,23.8586,25144.0
2018-09-17 11:50:00,24.18,24.21,24.18,24.2,17280.0,23.8586,23.8882,23.8586,23.8783,17280.0
2018-09-17 11:55:00,24.22,24.23,24.21,24.22,34800.0,23.898,23.9079,23.8882,23.898,34800.0
2018-09-17 12:00:00,24.23,24.25,24.22,24.24,45624.0,23.9079,23.9276,23.898,23.9178,45624.0
2018-09-17 12:05:00,24.23,24.23,24.21,24.23,149144.0,23.9079,23.9079,23.8882,23.9079,149144.0
2018-09-17 12:10:00,24.23,24.24,24.22,24.23,22052.0,23.9079,23.9178,23.898,23.9079,22052.0
2018-09-17 12:15:00,24.22,24.25,24.22,24.25,51296.0,23.898,23.9276,23.898,23.9276,51296.0
2018-09-17 12:20:00,24.26,24.28,24.25,24.28,13200.0,23.9375,23.9572,23.9276,23.9572,13200.0
2018-09-17 12:25:00,24.27,24.29,24.26,24.26,44584.0,23.9474,23.9671,23.9375,23.9375,44584.0
2018-09-17 12:30:00,24.26,24.27,24.22,24.22,119576.0,23.9375,23.9474,23.898,23.898,119576.0
2018-09-17 12:35:00,24.21,24.24,24.21,24.23,276168.0,23.8882,23.9178,23.8882,23.9079,276168.0
2018-09-17 12:40:00,24.23,24.23,24.22,24.23,4900.0,23.9079,23.9079,23.898,23.9079,4900.0
2018-09-17 12:45:00,24.24,24.26,24.24,24.26,24692.0,23.9178,23.9375,23.9178,23.9375,24692.0
2018-09-17 12:50:00,24.27,24.28,24.22,24.22,20784.0,23.9474,23.9572,23.898,23.898,20784.0
2018-09-17 12:55:00,24.22,24.25,24.2,24.25,39560.0,23.898,23.9276,23.8783,23.9276,39560.0
2018-09-17 13:00:00,24.24,24.27,24.22,24.22,11968.0,23.9178,23.9474,23.898,23.898,11968.0
2018-09-17 13:05:00,24.21,24.23,24.21,24.23,14000.0,23.8882,23.9079,23.8882,23.9079,14000.0
2018-09-17 13:10:00,24.22,24.22,24.19,24.19,6220.0,23.898,23.898,23.8684,23.8684,6220.0
2018-09-17 13:15:00,24.19,24.21,24.19,24.19,14412.0,23.8684,23.8882,23.8684,23.8684,14412.0
2018-09-17 13:20:00,24.18,24.19,24.16,24.17,10868.0,23.8586,23.8684,23.8388,23.8487,10868.0
2018-09-17 13:25:00,24.18,24.18,24.16,24.16,16600.0,23.8586,23.8586,23.8388,23.8388,16600.0
2018-09-17 13:30:00,24.14,24.14,24.09,24.13,26968.0,23.8191,23.8191,23.7698,23.8092,26968.0
2018-09-17 13:35:00,24.1,24.11,24.1,24.11,34016.0,23.7796,23.7895,23.7796,23.7895,34016.0
2018-09-17 13:40:00,24.11,24.17,24.11,24.14,27020.0,23.7895,23.8487,23.7895,23.8191,27020.0
2018-09-17 13:45:00,24.14,24.15,24.13,24.15,15200.0,23.8191,23.829,23.8092,23.829,15200.0
2018-09-17 13:50:00,24.15,24.21,24.15,24.21,34888.0,23.829,23.8882,23.829,23.8882,34888.0
2018-09-17 13:55:00,24.22,24.27,24.21,24.22,40396.0,23.898,23.9474,23.8882,23.898,40396.0
2018-09-17 14:00:00,24.19,24.21,24.18,24.19,19500.0,23.8684,23.8882,23.8586,23.8684,19500.0
2018-09-17 14:05:00,24.2,24.22,24.18,24.22,20284.0,23.8783,23.898,23.8586,23.898,20284.0
2018-09-17 14:10:00,24.23,24.23,24.21,24.23,25160.0,23.9079,23.9079,23.8882,23.9079,25160.0
2018-09-17 14:15:00,24.22,24.24,24.22,24.22,15600.0,23.898,23.9178,23.898,23.898,15600.0
2018-09-17 14:20:00,24.23,24.24,24.2,24.2,11816.0,23.9079,23.9178,23.8783,23.8783,11816.0
2018-09-17 14:25:00,24.22,24.24,24.19,24.2,42432.0,23.898,23.9178,23.8684,23.8783,42432.0
2018-09-17 14:30:00,24.19,24.2,24.19,24.2,2068.0,23.8684,23.8783,23.8684,23.8783,2068.0
2018-09-17 14:35:00,24.21,24.22,24.2,24.2,8384.0,23.8882,23.898,23.8783,23.8783,8384.0
2018-09-17 14:40:00,24.2,24.21,24.18,24.19,35124.0,23.8783,23.8882,23.8586,23.8684,35124.0
2018-09-17 14:45:00,24.18,24.18,24.17,24.18,20484.0,23.8586,23.8586,23.8487,23.8586,20484.0
2018-09-17 14:50:00,24.17,24.17,24.17,24.17,3200.0,23.8487,23.8487,23.8487,23.8487,3200.0
2018-09-17 14:55:00,24.18,24.18,24.11,24.11,34192.0,23.8586,23.8586,23.7895,23.7895,34192.0
2018-09-17 15:00:00,24.13,24.15,24.11,24.11,51428.0,23.8092,23.829,23.7895,23.7895,51428.0
2018-09-17 15:05:00,24.12,24.13,24.06,24.08,39816.0,23.7994,23.8092,23.7402,23.7599,39816.0
2018-09-17 15:10:00,24.08,24.09,24.07,24.09,27480.0,23.7599,23.7698,23.75,23.7698,27480.0
2018-09-17 15:15:00,24.07,24.08,24.01,24.01,69388.0,23.75,23.7599,23.6908,23.6908,69388.0
2018-09-17 15:20:00,24.0,24.0,23.96,23.99,90932.0,23.681,23.681,23.6415,23.6711,90932.0
2018-09-17 15:25:00,23.98,24.01,23.97,24.0,57672.0,23.6612,23.6908,23.6513,23.681,57672.0
2018-09-17 15:30:00,24.0,24.0,23.95,23.95,72780.0,23.681,23.681,23.6316,23.6316,72780.0
2018-09-17 15:35:00,23.95,23.97,23.92,23.92,62060.0,23.6316,23.6513,23.602,23.602,62060.0
2018-09-17 15:40:00,23.92,23.93,23.9,23.93,87544.0,23.602,23.6119,23.5823,23.6119,87544.0
2018-09-17 15:45:00,23.95,23.98,23.94,23.96,77048.0,23.6316,23.6612,23.6217,23.6415,77048.0
2018-09-17 15:50:00,23.96,23.96,23.88,23.89,82424.0,23.6415,23.6415,23.5625,23.5724,82424.0
2018-09-17 15:55:00,23.89,23.93,23.87,23.92,186308.0,23.5724,23.6119,23.5527,23.602,186308.0
2018-09-18 09:30:00,23.96,24.22,23.94,24.22,168308.0,23.6415,23.898,23.6217,23.898,168308.0
2018-09-18 09:35:00,24.21,24.25,24.18,24.23,174672.0,23.8882,23.9276,23.8586,23.9079,174672.0
2018-09-18 09:40:00,24.25,24.26,24.17,24.23,220256.0,23.9276,23.9375,23.8487,23.9079,220256.0
2018-09-18 09:45:00,24.24,24.31,24.24,24.28,219900.0,23.9178,23.9868,23.9178,23.9572,219900.0
2018-09-18 09:50:00,24.29,24.31,24.25,24.25,101748.0,23.9671,23.9868,23.9276,23.9276,101748.0
2018-09-18 09:55:00,24.27,24.33,24.27,24.28,71860.0,23.9474,24.0066,23.9474,23.9572,71860.0
2018-09-18 10:00:00,24.28,24.36,24.26,24.33,117840.0,23.9572,24.0362,23.9375,24.0066,117840.0
2018-09-18 10:05:00,24.31,24.33,24.29,24.32,51124.0,23.9868,24.0066,23.9671,23.9967,51124.0
2018-09-18 10:10:00,24.31,24.38,24.28,24.37,73148.0,23.9868,24.0559,23.9572,24.046,73148.0
2018-09-18 10:15:00,24.38,24.41,24.38,24.39,62672.0,24.0559,24.0855,24.0559,24.0658,62672.0
2018-09-18 10:20:00,24.39,24.42,24.39,24.41,42728.0,24.0658,24.0954,24.0658,24.0855,42728.0
2018-09-18 10:25:00,24.39,24.4,24.34,24.35,60928.0,24.0658,24.0756,24.0164,24.0263,60928.0
2018-09-18 10:30:00,24.36,24.37,24.32,24.33,27088.0,24.0362,24.046,23.9967,24.0066,27088.0
2018-09-18 10:35:00,24.32,24.36,24.32,24.33,19232.0,23.9967,24.0362,23.9967,24.0066,19232.0
2018-09-18 10:40:00,24.3,24.38,24.3,24.38,40816.0,23.977,24.0559,23.977,24.0559,40816.0
2018-09-18 10:45:00,24.38,24.43,24.38,24.4,29000.0,24.0559,24.1052,24.0559,24.0756,29000.0
2018-09-18 10:50:00,24.38,24.39,24.35,24.35,16000.0,24.0559,24.0658,24.0263,24.0263,16000.0
2018-09-18 10:55:00,24.39,24.43,24.39,24.43,13728.0,24.0658,24.1052,24.0658,24.1052,13728.0
2018-09-18 11:00:00,24.44,24.44,24.38,24.39,31348.0,24.1151,24.1151,24.0559,24.0658,31348.0
2018-09-18 11:05:00,24.4,24.42,24.38,24.41,50488.0,24.0756,24.0954,24.0559,24.0855,50488.0
2018-09-18 11:10:00,24.42,24.45,24.41,24.45,15400.0,24.0954,24.125,24.0855,24.125,15400.0
2018-09-18 11:15:00,24.45,24.47,24.45,24.45,42444.0,24.125,24.1447,24.125,24.125,42444.0
2018-09-18 11:20:00,24.47,24.48,24.45,24.47,34976.0,24.1447,24.1546,24.125,24.1447,34976.0
2018-09-18 11:25:00,24.47,24.48,24.46,24.48,14800.0,24.1447,24.1546,24.1348,24.1546,14800.0
2018-09-18 11:30:00,24.47,24.49,24.47,24.49,9268.0,24.1447,24.1644,24.1447,24.1644,9268.0
2018-09-18 11:35:00,24.5,24.51,24.47,24.5,71520.0,24.1743,24.1842,24.1447,24.1743,71520.0
2018-09-18 11:40:00,24.51,24.52,24.5,24.52,33528.0,24.1842,24.194,24.1743,24.194,33528.0
2018-09-18 11:45:00,24.51,24.53,24.5,24.5,37472.0,24.1842,24.2039,24.1743,24.1743,37472.0
2018-09-18 11:50:00,24.49,24.5,24.47,24.47,41108.0,24.1644,24.1743,24.1447,24.1447,41108.0
2018-09-18 11:55:00,24.48,24.49,24.48,24.49,26924.0,24.1546,24.1644,24.1546,24.1644,26924.0
2018-09-18 12:00:00,24.5,24.54,24.5,24.52,30060.0,24.1743,24.2138,24.1743,24.194,30060.0
2018-09-18 12:05:00,24.52,24.53,24.52,24.52,19600.0,24.194,24.2039,24.194,24.194,19600.0
2018-09-18 12:10:00,24.5,24.51,24.48,24.48,17200.0,24.1743,24.1842,24.1546,24.1546,17200.0
2018-09-18 12:15:00,24.48,24.48,24.44,24.45,37488.0,24.1546,24.1546,24.1151,24.125,37488.0
2018-09-18 12:20:00,24.46,24.46,24.45,24.45,7348.0,24.1348,24.1348,24.125,24.125,7348.0
2018-09-18 12:25:00,24.45,24.45,24.43,24.44,5484.0,24.125,24.125,24.1052,24.1151,5484.0
2018-09-18 12:30:00,24.45,24.46,24.43,24.45,14600.0,24.125,24.1348,24.1052,24.125,14600.0
2018-09-18 12:35:00,24.45,24.46,24.44,24.45,40736.0,24.125,24.1348,24.1151,24.125,40736.0
2018-09-18 12:40:00,24.44,24.44,24.4,24.4,15200.0,24.1151,24.1151,24.0756,24.0756,15200.0
2018-09-18 12:45:00,24.4,24.42,24.37,24.37,46000.0,24.0756,24.0954,24.046,24.046,46000.0
2018-09-18 12:50:00,24.38,24.38,24.35,24.37,14184.0,24.0559,24.0559,24.0263,24.046,14184.0
2018-09-18 12:55:00,24.37,24.4,24.37,24.38,22712.0,24.046,24.0756,24.046,24.0559,22712.0
2018-09-18 13:00:00,24.39,24.42,24.39,24.4,19616.0,24.0658,24.0954,24.0658,24.0756,19616.0
2018-09-18 13:05:00,24.41,24.42,24.4,24.42,21328.0,24.0855,24.0954,24.0756,24.0954,21328.0
2018-09-18 13:10:00,24.42,24.42,24.4,24.41,16800.0,24.0954,24.0954,24.0756,24.0855,16800.0
2018-09-18 13:15:00,24.42,24.44,24.42,24.42,55044.0,24.0954,24.1151,24.0954,24.0954,55044.0
2018-09-18 13:20:00,24.42,24.42,24.39,24.41,7600.0,24.0954,24.0954,24.0658,24.0855,7600.0
2018-09-18 13:25:00,24.39,24.39,24.35,24.36,58304.0,24.0658,24.0658,24.0263,24.0362,58304.0
2018-09-18 13:30:00,24.36,24.37,24.32,24.34,37968.0,24.0362,24.046,23.9967,24.0164,37968.0
2018-09-18 13:35:00,24.34,24.36,24.33,24.36,18476.0,24.0164,24.0362,24.0066,24.0362,18476.0
2018-09-18 13:40:00,24.37,24.38,24.37,24.37,5984.0,24.046,24.0559,24.046,24.046,5984.0
2018-09-18 13:45:00,24.35,24.38,24.35,24.38,12324.0,24.0263,24.0559,24.0263,24.0559,12324.0
2018-09-18 13:50:00,24.37,24.41,24.37,24.4,8800.0,24.046,24.0855,24.046,24.0756,8800.0
2018-09-18 13:55:00,24.42,24.43,24.42,24.42,20068.0,24.0954,24.1052,24.0954,24.0954,20068.0
2018-09-18 14:00:00,24.42,24.43,24.41,24.43,11480.0,24.0954,24.1052,24.0855,24.1052,11480.0
2018-09-18 14:05:00,24.42,24.42,24.41,24.41,9760.0,24.0954,24.0954,24.0855,24.0855,9760.0
2018-09-18 14:10:00,24.42,24.43,24.42,24.43,7900.0,24.0954,24.1052,24.0954,24.1052,7900.0
2018-09-18 14:15:00,24.43,24.43,24.41,24.43,19280.0,24.1052,24.1052,24.0855,24.1052,19280.0
2018-09-18 14:20:00,24.43,24.44,24.4,24.44,31656.0,24.1052,24.1151,24.0756,24.1151,31656.0
2018-09-18 14:25:00,24.45,24.45,24.43,24.44,10760.0,24.125,24.125,24.1052,24.1151,10760.0
2018-09-18 14:30:00,24.44,24.45,24.43,24.44,16956.0,24.1151,24.125,24.1052,24.1151,16956.0
2018-09-18 14:35:00,24.46,24.48,24.45,24.45,11140.0,24.1348,24.1546,24.125,24.125,11140.0
2018-09-18 14:40:00,24.45,24.46,24.44,24.44,19136.0,24.125,24.1348,24.1151,24.1151,19136.0
2018-09-18 14:45:00,24.44,24.45,24.43,24.43,22088.0,24.1151,24.125,24.1052,24.1052,22088.0
2018-09-18 14:50:00,24.42,24.42,24.4,24.41,16100.0,24.0954,24.0954,24.0756,24.0855,16100.0
2018-09-18 14:55:00,24.41,24.41,24.38,24.39,26956.0,24.0855,24.0855,24.0559,24.0658,26956.0
2018-09-18 15:00:00,24.39,24.42,24.39,24.41,14800.0,24.0658,24.0954,24.0658,24.0855,14800.0
2018-09-18 15:05:00,24.4,24.4,24.38,24.38,4000.0,24.0756,24.0756,24.0559,24.0559,4000.0
2018-09-18 15:10:00,24.39,24.4,24.37,24.4,15848.0,24.0658,24.0756,24.046,24.0756,15848.0
2018-09-18 15:15:00,24.37,24.38,24.36,24.38,3612.0,24.046,24.0559,24.0362,24.0559,3612.0
2018-09-18 15:20:00,24.39,24.42,24.39,24.42,13796.0,24.0658,24.0954,24.0658,24.0954,13796.0
2018-09-18 15:25:00,24.42,24.42,24.41,24.41,4800.0,24.0954,24.0954,24.0855,24.0855,4800.0
2018-09-18 15:30:00,24.41,24.41,24.37,24.37,15004.0,24.0855,24.0855,24.046,24.046,15004.0
2018-09-18 15:35:00,24.36,24.36,24.35,24.36,24980.0,24.0362,24.0362,24.0263,24.0362,24980.0
2018-09-18 15:40:00,24.36,24.38,24.35,24.35,38480.0,24.0362,24.0559,24.0263,24.0263,38480.0
2018-09-18 15:45:00,24.35,24.35,24.32,24.34,63900.0,24.0263,24.0263,23.9967,24.0164,63900.0
2018-09-18 15:50:00,24.34,24.34,24.3,24.3,78280.0,24.0164,24.0164,23.977,23.977,78280.0
2018-09-18 15:55:00,24.3,24.34,24.3,24.32,220324.0,23.977,24.0164,23.977,23.9967,220324.0
2018-09-19 09:30:00,24.31,24.43,24.31,24.38,77300.0,23.9868,24.1052,23.9868,24.0559,77300.0
2018-09-19 09:35:00,24.35,24.39,24.2,24.2,112896.0,24.0263,24.0658,23.8783,23.8783,112896.0
2018-09-19 09:40:00,24.21,24.23,24.14,24.19,85568.0,23.8882,23.9079,23.8191,23.8684,85568.0
2018-09-19 09:45:00,24.18,24.21,24.13,24.17,143308.0,23.8586,23.8882,23.8092,23.8487,143308.0
2018-09-19 09:50:00,24.16,24.18,24.14,24.17,27596.0,23.8388,23.8586,23.8191,23.8487,27596.0
2018-09-19 09:55:00,24.13,24.14,24.1,24.14,51004.0,23.8092,23.8191,23.7796,23.8191,51004.0
2018-09-19 10:00:00,24.16,24.21,24.15,24.21,33352.0,23.8388,23.8882,23.829,23.8882,33352.0
2018-09-19 10:05:00,24.2,24.2,24.1,24.1,37520.0,23.8783,23.8783,23.7796,23.7796,37520.0
2018-09-19 10:10:00,24.09,24.09,24.0,24.03,103536.0,23.7698,23.7698,23.681,23.7106,103536.0
2018-09-19 10:15:00,24.02,24.02,23.97,23.98,62108.0,23.7007,23.7007,23.6513,23.6612,62108.0
2018-09-19 10:20:00,23.97,24.05,23.96,24.05,146344.0,23.6513,23.7303,23.6415,23.7303,146344.0
2018-09-19 10:25:00,24.07,24.09,24.01,24.01,119772.0,23.75,23.7698,23.6908,23.6908,119772.0
2018-09-19 10:30:00,24.01,24.1,24.01,24.08,57824.0,23.6908,23.7796,23.6908,23.7599,57824.0
2018-09-19 10:35:00,24.1,24.1,24.05,24.06,22520.0,23.7796,23.7796,23.7303,23.7402,22520.0
2018-09-19 10:40:00,24.06,24.1,24.04,24.08,39600.0,23.7402,23.7796,23.7204,23.7599,39600.0
2018-09-19 10:45:00,24.07,24.09,24.07,24.07,15092.0,23.75,23.7698,23.75,23.75,15092.0
2018-09-19 10:50:00,24.04,24.04,23.99,24.02,34508.0,23.7204,23.7204,23.6711,23.7007,34508.0
2018-09-19 10:55:00,24.01,24.02,23.98,24.01,23200.0,23.6908,23.7007,23.6612,23.6908,23200.0
2018-09-19 11:00:00,24.02,24.06,24.0,24.06,18000.0,23.7007,23.7402,23.681,23.7402,18000.0
2018-09-19 11:05:00,24.06,24.2,24.06,24.2,83808.0,23.7402,23.8783,23.7402,23.8783,83808.0
2018-09-19 11:10:00,24.2,24.22,24.18,24.2,33068.0,23.8783,23.898,23.8586,23.8783,33068.0
2018-09-19 11:15:00,24.21,24.26,24.19,24.19,44188.0,23.8882,23.9375,23.8684,23.8684,44188.0
2018-09-19 11:20:00,24.21,24.23,24.17,24.18,28200.0,23.8882,23.9079,23.8487,23.8586,28200.0
2018-09-19 11:25:00,24.18,24.18,24.15,24.16,16200.0,23.8586,23.8586,23.829,23.8388,16200.0
2018-09-19 11:30:00,24.16,24.2,24.13,24.19,34780.0,23.8388,23.8783,23.8092,23.8684,34780.0
2018-09-19 11:35:00,24.18,24.2,24.18,24.19,22000.0,23.8586,23.8783,23.8586,23.8684,22000.0
2018-09-19 11:40:00,24.2,24.2,24.15,24.16,25200.0,23.8783,23.8783,23.829,23.8388,25200.0
2018-09-19 11:45:00,24.13,24.14,24.11,24.13,18800.0,23.8092,23.8191,23.7895,23.8092,18800.0
2018-09-19 11:50:00,24.14,24.17,24.14,24.16,8400.0,23.8191,23.8487,23.8191,23.8388,8400.0
2018-09-19 11:55:00,24.16,24.2,24.15,24.2,14992.0,23.8388,23.8783,23.829,23.8783,14992.0
2018-09-19 12:00:00,24.2,24.21,24.19,24.2,7104.0,23.8783,23.8882,23.8684,23.8783,7104.0
2018-09-19 12:05:00,24.18,24.18,24.15,24.17,12000.0,23.8586,23.8586,23.829,23.8487,12000.0
2018-09-19 12:10:00,24.15,24.15,24.13,24.14,6340.0,23.829,23.829,23.8092,23.8191,6340.0
2018-09-19 12:15:00,24.15,24.15,24.13,24.15,7720.0,23.829,23.829,23.8092,23.829,7720.0
2018-09-19 12:20:00,24.16,24.16,24.13,24.14,10400.0,23.8388,23.8388,23.8092,23.8191,10400.0
2018-09-19 12:25:00,24.15,24.16,24.13,24.13,26848.0,23.829,23.8388,23.8092,23.8092,26848.0
2018-09-19 12:30:00,24.14,24.14,24.12,24.12,13600.0,23.8191,23.8191,23.7994,23.7994,13600.0
2018-09-19 12:35:00,24.12,24.12,24.05,24.07,52180.0,23.7994,23.7994,23.7303,23.75,52180.0
2018-09-19 12:40:00,24.06,24.09,24.06,24.09,30572.0,23.7402,23.7698,23.7402,23.7698,30572.0
2018-09-19 12:45:00,24.09,24.09,24.07,24.09,5548.0,23.7698,23.7698,23.75,23.7698,5548.0
2018-09-19 12:50:00,24.1,24.12,24.1,24.12,7800.0,23.7796,23.7994,23.7796,23.7994,7800.0
2018-09-19 12:55:00,24.13,24.14,24.13,24.14,11600.0,23.8092,23.8191,23.8092,23.8191,11600.0
2018-09-19 13:00:00,24.14,24.14,24.11,24.11,23192.0,23.8191,23.8191,23.7895,23.7895,23192.0
2018-09-19 13:05:00,24.11,24.11,24.08,24.09,30200.0,23.7895,23.7895,23.7599,23.7698,30200.0
2018-09-19 13:10:00,24.1,24.11,24.09,24.09,12880.0,23.7796,23.7895,23.7698,23.7698,12880.0
2018-09-19 13:15:00,24.11,24.13,24.11,24.13,20000.0,23.7895,23.8092,23.7895,23.8092,20000.0
2018-09-19 13:20:00,24.1,24.11,24.08,24.09,8000.0,23.7796,23.7895,23.7599,23.7698,8000.0
2018-09-19 13:25:00,24.09,24.09,24.09,24.09,3200.0,23.7698,23.7698,23.7698,23.7698,3200.0
2018-09-19 13:30:00,24.09,24.1,24.09,24.09,4544.0,23.7698,23.7796,23.7698,23.7698,4544.0
2018-09-19 13:35:00,24.08,24.14,24.08,24.14,18768.0,23.7599,23.8191,23.7599,23.8191,18768.0
2018-09-19 13:40:00,24.13,24.15,24.13,24.13,12000.0,23.8092,23.829,23.8092,23.8092,12000.0
2018-09-19 13:45:00,24.14,24.14,24.13,24.13,6000.0,23.8191,23.8191,23.8092,23.8092,6000.0
2018-09-19 13:50:00,24.14,24.17,24.13,24.17,26088.0,23.8191,23.8487,23.8092,23.8487,26088.0
2018-09-19 13:55:00,24.17,24.17,24.16,24.17,11960.0,23.8487,23.8487,23.8388,23.8487,11960.0
2018-09-19 14:00:00,24.18,24.18,24.16,24.16,3620.0,23.8586,23.8586,23.8388,23.8388,3620.0
2018-09-19 14:05:00,24.17,24.17,24.14,24.15,14052.0,23.8487,23.8487,23.8191,23.829,14052.0
2018-09-19 14:10:00,24.16,24.19,24.15,24.19,10516.0,23.8388,23.8684,23.829,23.8684,10516.0
2018-09-19 14:15:00,24.19,24.21,24.19,24.2,9400.0,23.8684,23.8882,23.8684,23.8783,9400.0
2018-09-19 14:20:00,24.19,24.21,24.19,24.21,36904.0,23.8684,23.8882,23.8684,23.8882,36904.0
2018-09-19 14:25:00,24.21,24.21,24.19,24.19,16260.0,23.8882,23.8882,23.8684,23.8684,16260.0
2018-09-19 14:30:00,24.2,24.21,24.17,24.17,6400.0,23.8783,23.8882,23.8487,23.8487,6400.0
2018-09-19 14:35:00,24.17,24.17,24.17,24.17,0.0,23.8487,23.8487,23.8487,23.8487,0.0
2018-09-19 14:40:00,24.18,24.18,24.18,24.18,19636.0,23.8586,23.8586,23.8586,23.8586,19636.0
2018-09-19 14:45:00,24.17,24.18,24.17,24.18,6400.0,23.8487,23.8586,23.8487,23.8586,6400.0
2018-09-19 14:50:00,24.18,24.19,24.18,24.19,2400.0,23.8586,23.8684,23.8586,23.8684,2400.0
2018-09-19 14:55:00,24.2,24.2,24.17,24.17,4800.0,23.8783,23.8783,23.8487,23.8487,4800.0
2018-09-19 15:00:00,24.18,24.19,24.18,24.19,3780.0,23.8586,23.8684,23.8586,23.8684,3780.0
2018-09-19 15:05:00,24.19,24.19,24.19,24.19,2000.0,23.8684,23.8684,23.8684,23.8684,2000.0
2018-09-19 15:10:00,24.18,24.18,24.17,24.18,2080.0,23.8586,23.8586,23.8487,23.8586,2080.0
2018-09-19 15:15:00,24.18,24.19,24.17,24.18,12800.0,23.8586,23.8684,23.8487,23.8586,12800.0
2018-09-19 15:20:00,24.19,24.25,24.19,24.25,51420.0,23.8684,23.9276,23.8684,23.9276,51420.0
2018-09-19 15:25:00,24.25,24.27,24.25,24.27,40600.0,23.9276,23.9474,23.9276,23.9474,40600.0
2018-09-19 15:30:00,24.26,24.28,24.26,24.27,26624.0,23.9375,23.9572,23.9375,23.9474,26624.0
2018-09-19 15:35:00,24.27,24.29,24.26,24.28,27200.0,23.9474,23.9671,23.9375,23.9572,27200.0
2018-09-19 15:40:00,24.28,24.32,24.28,24.32,33812.0,23.9572,23.9967,23.9572,23.9967,33812.0
2018-09-19 15:45:00,24.32,24.32,24.3,24.31,25980.0,23.9967,23.9967,23.977,23.9868,25980.0
2018-09-19 15:50:00,24.31,24.33,24.3,24.31,90052.0,23.9868,24.0066,23.977,23.9868,90052.0
2018-09-19 15:55:00,24.3,24.3,24.27,24.28,111828.0,23.977,23.977,23.9474,23.9572,111828.0
2018-09-20 09:30:00,24.6,24.67,24.49,24.49,306392.0,24.273,24.342,24.1644,24.1644,306392.0
2018-09-20 09:35:00,24.49,24.61,24.49,24.58,203872.0,24.1644,24.2828,24.1644,24.2532,203872.0
2018-09-20 09:40:00,24.59,24.69,24.56,24.67,167964.0,24.2631,24.3618,24.2335,24.342,167964.0
2018-09-20 09:45:00,24.68,24.69,24.63,24.66,102876.0,24.3519,24.3618,24.3026,24.3322,102876.0
2018-09-20 09:50:00,24.66,24.66,24.57,24.61,57788.0,24.3322,24.3322,24.2434,24.2828,57788.0
2018-09-20 09:55:00,24.61,24.68,24.6,24.67,124868.0,24.2828,24.3519,24.273,24.342,124868.0
2018-09-20 10:00:00,24.67,24.79,24.67,24.77,204844.0,24.342,24.4604,24.342,24.4407,204844.0
2018-09-20 10:05:00,24.78,24.8,24.75,24.76,71624.0,24.4506,24.4703,24.421,24.4308,71624.0
2018-09-20 10:10:00,24.76,24.79,24.75,24.76,37920.0,24.4308,24.4604,24.421,24.4308,37920.0
2018-09-20 10:15:00,24.78,24.79,24.77,24.77,14004.0,24.4506,24.4604,24.4407,24.4407,14004.0
2018-09-20 10:20:00,24.8,24.84,24.8,24.8,121272.0,24.4703,24.5098,24.4703,24.4703,121272.0
2018-09-20 10:25:00,24.81,24.82,24.73,24.74,79260.0,24.4802,24.49,24.4012,24.4111,79260.0
2018-09-20 10:30:00,24.74,24.77,24.74,24.74,88832.0,24.4111,24.4407,24.4111,24.4111,88832.0
2018-09-20 10:35:00,24.74,24.75,24.68,24.74,121000.0,24.4111,24.421,24.3519,24.4111,121000.0
2018-09-20 10:40:00,24.75,24.79,24.75,24.79,73536.0,24.421,24.4604,24.421,24.4604,73536.0
2018-09-20 10:45:00,24.79,24.8,24.75,24.75,11400.0,24.4604,24.4703,24.421,24.421,11400.0
2018-09-20 10:50:00,24.75,24.75,24.69,24.71,16592.0,24.421,24.421,24.3618,24.3815,16592.0
2018-09-20 10:55:00,24.71,24.74,24.69,24.7,30436.0,24.3815,24.4111,24.3618,24.3716,30436.0
2018-09-20 11:00:00,24.7,24.76,24.7,24.75,76572.0,24.3716,24.4308,24.3716,24.421,76572.0
2018-09-20 11:05:00,24.75,24.77,24.73,24.77,35488.0,24.421,24.4407,24.4012,24.4407,35488.0
2018-09-20 11:10:00,24.76,24.76,24.71,24.72,23580.0,24.4308,24.4308,24.3815,24.3914,23580.0
2018-09-20 11:15:00,24.72,24.72,24.69,24.72,49740.0,24.3914,24.3914,24.3618,24.3914,49740.0
2018-09-20 11:20:00,24.72,24.76,24.71,24.75,38248.0,24.3914,24.4308,24.3815,24.421,38248.0
2018-09-20 11:25:00,24.75,24.75,24.73,24.75,5400.0,24.421,24.421,24.4012,24.421,5400.0
2018-09-20 11:30:00,24.75,24.8,24.74,24.78,80228.0,24.421,24.4703,24.4111,24.4506,80228.0
2018-09-20 11:35:00,24.78,24.83,24.77,24.8,37532.0,24.4506,24.4999,24.4407,24.4703,37532.0
2018-09-20 11:40:00,24.79,24.84,24.79,24.84,52300.0,24.4604,24.5098,24.4604,24.5098,52300.0
2018-09-20 11:45:00,24.84,24.85,24.79,24.79,84632.0,24.5098,24.5197,24.4604,24.4604,84632.0
2018-09-20 11:50:00,24.79,24.79,24.77,24.78,12200.0,24.4604,24.4604,24.4407,24.4506,12200.0
2018-09-20 11:55:00,24.78,24.79,24.76,24.78,31300.0,24.4506,24.4604,24.4308,24.4506,31300.0
2018-09-20 12:00:00,24.78,24.78,24.73,24.73,46184.0,24.4506,24.4506,24.4012,24.4012,46184.0
2018-09-20 12:05:00,24.72,24.75,24.71,24.73,104120.0,24.3914,24.421,24.3815,24.4012,104120.0
2018-09-20 12:10:00,24.74,24.75,24.72,24.72,46108.0,24.4111,24.421,24.3914,24.3914,46108.0
2018-09-20 12:15:00,24.73,24.75,24.73,24.74,31696.0,24.4012,24.421,24.4012,24.4111,31696.0
2018-09-20 12:20:00,24.75,24.77,24.74,24.75,54784.0,24.421,24.4407,24.4111,24.421,54784.0
2018-09-20 12:25:00,24.77,24.78,24.76,24.76,63896.0,24.4407,24.4506,24.4308,24.4308,63896.0
2018-09-20 12:30:00,24.77,24.77,24.74,24.74,26400.0,24.4407,24.4407,24.4111,24.4111,26400.0
2018-09-20 12:35:00,24.74,24.78,24.74,24.78,61532.0,24.4111,24.4506,24.4111,24.4506,61532.0
2018-09-20 12:40:00,24.78,24.79,24.75,24.79,69472.0,24.4506,24.4604,24.421,24.4604,69472.0
2018-09-20 12:45:00,24.79,24.8,24.78,24.79,15792.0,24.4604,24.4703,24.4506,24.4604,15792.0
2018-09-20 12:50:00,24.8,24.82,24.8,24.81,19900.0,24.4703,24.49,24.4703,24.4802,19900.0
2018-09-20 12:55:00,24.81,24.82,24.8,24.81,23800.0,24.4802,24.49,24.4703,24.4802,23800.0
2018-09-20 13:00:00,24.81,24.82,24.8,24.82,6932.0,24.4802,24.49,24.4703,24.49,6932.0
2018-09-20 13:05:00,24.81,24.83,24.81,24.82,22696.0,24.4802,24.4999,24.4802,24.49,22696.0
2018-09-20 13:10:00,24.81,24.82,24.81,24.81,12000.0,24.4802,24.49,24.4802,24.4802,12000.0
2018-09-20 13:15:00,24.81,24.82,24.8,24.81,7924.0,24.4802,24.49,24.4703,24.4802,7924.0
2018-09-20 13:20:00,24.81,24.81,24.8,24.8,266976.0,24.4802,24.4802,24.4703,24.4703,266976.0
2018-09-20 13:25:00,24.8,24.81,24.79,24.8,25464.0,24.4703,24.4802,24.4604,24.4703,25464.0
2018-09-20 13:30:00,24.8,24.81,24.8,24.81,8404.0,24.4703,24.4802,24.4703,24.4802,8404.0
2018-09-20 13:35:00,24.81,24.81,24.81,24.81,78884.0,24.4802,24.4802,24.4802,24.4802,78884.0
2018-09-20 13:40:00,24.81,24.81,24.79,24.79,20004.0,24.4802,24.4802,24.4604,24.4604,20004.0
2018-09-20 13:45:00,24.79,24.79,24.75,24.79,35184.0,24.4604,24.4604,24.421,24.4604,35184.0
2018-09-20 13:50:00,24.78,24.79,24.77,24.78,8400.0,24.4506,24.4604,24.4407,24.4506,8400.0
2018-09-20 13:55:00,24.79,24.81,24.79,24.81,13600.0,24.4604,24.4802,24.4604,24.4802,13600.0
2018-09-20 14:00:00,24.81,24.81,24.8,24.81,4200.0,24.4802,24.4802,24.4703,24.4802,4200.0
2018-09-20 14:05:00,24.8,24.81,24.79,24.8,8020.0,24.4703,24.4802,24.4604,24.4703,8020.0
2018-09-20 14:10:00,24.8,24.8,24.78,24.78,9600.0,24.4703,24.4703,24.4506,24.4506,9600.0
2018-09-20 14:15:00,24.78,24.78,24.77,24.78,15200.0,24.4506,24.4506,24.4407,24.4506,15200.0
2018-09-20 14:20:00,24.78,24.78,24.76,24.77,4780.0,24.4506,24.4506,24.4308,24.4407,4780.0
2018-09-20 14:25:00,24.76,24.78,24.75,24.78,6420.0,24.4308,24.4506,24.421,24.4506,6420.0
2018-09-20 14:30:00,24.78,24.79,24.78,24.78,17684.0,24.4506,24.4604,24.4506,24.4506,17684.0
2018-09-20 14:35:00,24.78,24.79,24.77,24.78,23000.0,24.4506,24.4604,24.4407,24.4506,23000.0
2018-09-20 14:40:00,24.78,24.78,24.76,24.78,13392.0,24.4506,24.4506,24.4308,24.4506,13392.0
2018-09-20 14:45:00,24.79,24.81,24.79,24.81,10800.0,24.4604,24.4802,24.4604,24.4802,10800.0
2018-09-20 14:50:00,24.81,24.82,24.81,24.81,70680.0,24.4802,24.49,24.4802,24.4802,70680.0
2018-09-20 14:55:00,24.81,24.82,24.81,24.82,18104.0,24.4802,24.49,24.4802,24.49,18104.0
2018-09-20 15:00:00,24.82,24.84,24.82,24.82,58216.0,24.49,24.5098,24.49,24.49,58216.0
2018-09-20 15:05:00,24.83,24.84,24.82,24.84,45504.0,24.4999,24.5098,24.49,24.5098,45504.0
2018-09-20 15:10:00,24.84,24.86,24.83,24.86,60844.0,24.5098,24.5295,24.4999,24.5295,60844.0
2018-09-20 15:15:00,24.86,24.86,24.84,24.84,24516.0,24.5295,24.5295,24.5098,24.5098,24516.0
2018-09-20 15:20:00,24.83,24.84,24.82,24.83,16964.0,24.4999,24.5098,24.49,24.4999,16964.0
2018-09-20 15:25:00,24.83,24.84,24.82,24.84,21320.0,24.4999,24.5098,24.49,24.5098,21320.0
2018-09-20 15:30:00,24.84,24.84,24.83,24.84,28768.0,24.5098,24.5098,24.4999,24.5098,28768.0
2018-09-20 15:35:00,24.85,24.85,24.82,24.83,29476.0,24.5197,24.5197,24.49,24.4999,29476.0
2018-09-20 15:40:00,24.83,24.84,24.8,24.81,61404.0,24.4999,24.5098,24.4703,24.4802,61404.0
2018-09-20 15:45:00,24.8,24.83,24.8,24.81,78544.0,24.4703,24.4999,24.4703,24.4802,78544.0
2018-09-20 15:50:00,24.81,24.81,24.79,24.81,81128.0,24.4802,24.4802,24.4604,24.4802,81128.0
2018-09-20 15:55:00,24.8,24.81,24.78,24.79,134848.0,24.4703,24.4802,24.4506,24.4604,134848.0
2018-09-21 09:30:00,24.95,24.96,24.89,24.94,236244.0,24.6183,24.6282,24.5591,24.6085,236244.0
2018-09-21 09:35:00,24.95,24.98,24.92,24.98,142296.0,24.6183,24.6479,24.5887,24.6479,142296.0
2018-09-21 09:40:00,24.99,25.0,24.94,24.95,62472.0,24.6578,24.6677,24.6085,24.6183,62472.0
2018-09-21 09:45:00,24.96,24.99,24.95,24.95,54292.0,24.6282,24.6578,24.6183,24.6183,54292.0
2018-09-21 09:50:00,24.95,24.97,24.84,24.88,113460.0,24.6183,24.6381,24.5098,24.5493,113460.0
2018-09-21 09:55:00,24.87,24.91,24.86,24.86,29400.0,24.5394,24.5789,24.5295,24.5295,29400.0
2018-09-21 10:00:00,24.86,24.86,24.83,24.83,84520.0,24.5295,24.5295,24.4999,24.4999,84520.0
2018-09-21 10:05:00,24.84,24.9,24.83,24.9,29668.0,24.5098,24.569,24.4999,24.569,29668.0
2018-09-21 10:10:00,24.9,24.9,24.86,24.88,25180.0,24.569,24.569,24.5295,24.5493,25180.0
2018-09-21 10:15:00,24.87,24.89,24.84,24.84,18360.0,24.5394,24.5591,24.5098,24.5098,18360.0
2018-09-21 10:20:00,24.86,24.86,24.73,24.75,130084.0,24.5295,24.5295,24.4012,24.421,130084.0
2018-09-21 10:25:00,24.75,24.75,24.7,24.7,41204.0,24.421,24.421,24.3716,24.3716,41204.0
2018-09-21 10:30:00,24.69,24.7,24.66,24.67,58004.0,24.3618,24.3716,24.3322,24.342,58004.0
2018-09-21 10:35:00,24.68,24.73,24.68,24.72,65200.0,24.3519,24.4012,24.3519,24.3914,65200.0
2018-09-21 10:40:00,24.73,24.73,24.68,24.7,38012.0,24.4012,24.4012,24.3519,24.3716,38012.0
2018-09-21 10:45:00,24.69,24.73,24.67,24.7,59236.0,24.3618,24.4012,24.342,24.3716,59236.0
2018-09-21 10:50:00,24.68,24.71,24.67,24.68,61224.0,24.3519,24.3815,24.342,24.3519,61224.0
2018-09-21 10:55:00,24.69,24.71,24.68,24.7,30492.0,24.3618,24.3815,24.3519,24.3716,30492.0
2018-09-21 11:00:00,24.69,24.69,24.63,24.67,54544.0,24.3618,24.3618,24.3026,24.342,54544.0
2018-09-21 11:05:00,24.68,24.73,24.66,24.72,69876.0,24.3519,24.4012,24.3322,24.3914,69876.0
2018-09-21 11:10:00,24.74,24.76,24.73,24.74,50512.0,24.4111,24.4308,24.4012,24.4111,50512.0
2018-09-21 11:15:00,24.73,24.77,24.73,24.75,55664.0,24.4012,24.4407,24.4012,24.421,55664.0
2018-09-21 11:20:00,24.75,24.76,24.75,24.76,48968.0,24.421,24.4308,24.421,24.4308,48968.0
2018-09-21 11:25:00,24.77,24.8,24.77,24.8,51864.0,24.4407,24.4703,24.4407,24.4703,51864.0
2018-09-21 11:30:00,24.8,24.81,24.78,24.79,21116.0,24.4703,24.4802,24.4506,24.4604,21116.0
2018-09-21 11:35:00,24.79,24.8,24.78,24.79,48192.0,24.4604,24.4703,24.4506,24.4604,48192.0
2018-09-21 11:40:00,24.78,24.78,24.75,24.77,36448.0,24.4506,24.4506,24.421,24.4407,36448.0
2018-09-21 11:45:00,24.78,24.82,24.78,24.8,39012.0,24.4506,24.49,24.4506,24.4703,39012.0
2018-09-21 11:50:00,24.8,24.81,24.78,24.81,8296.0,24.4703,24.4802,24.4506,24.4802,8296.0
2018-09-21 11:55:00,24.81,24.81,24.77,24.79,22552.0,24.4802,24.4802,24.4407,24.4604,22552.0
2018-09-21 12:00:00,24.79,24.8,24.79,24.79,16980.0,24.4604,24.4703,24.4604,24.4604,16980.0
2018-09-21 12:05:00,24.8,24.83,24.79,24.83,30376.0,24.4703,24.4999,24.4604,24.4999,30376.0
2018-09-21 12:10:00,24.83,24.85,24.83,24.83,17800.0,24.4999,24.5197,24.4999,24.4999,17800.0
2018-09-21 12:15:00,24.83,24.83,24.8,24.8,13200.0,24.4999,24.4999,24.4703,24.4703,13200.0
2018-09-21 12:20:00,24.8,24.8,24.78,24.79,30868.0,24.4703,24.4703,24.4506,24.4604,30868.0
2018-09-21 12:25:00,24.79,24.83,24.77,24.77,56412.0,24.4604,24.4999,24.4407,24.4407,56412.0
2018-09-21 12:30:00,24.75,24.75,24.72,24.72,60400.0,24.421,24.421,24.3914,24.3914,60400.0
2018-09-21 12:35:00,24.73,24.75,24.71,24.74,19672.0,24.4012,24.421,24.3815,24.4111,19672.0
2018-09-21 12:40:00,24.74,24.74,24.72,24.72,32000.0,24.4111,24.4111,24.3914,24.3914,32000.0
2018-09-21 12:45:00,24.72,24.76,24.72,24.76,55200.0,24.3914,24.4308,24.3914,24.4308,55200.0
2018-09-21 12:50:00,24.75,24.77,24.74,24.76,56684.0,24.421,24.4407,24.4111,24.4308,56684.0
2018-09-21 12:55:00,24.75,24.75,24.73,24.75,6400.0,24.421,24.421,24.4012,24.421,6400.0
2018-09-21 13:00:00,24.74,24.75,24.74,24.75,4600.0,24.4111,24.421,24.4111,24.421,4600.0
2018-09-21 13:05:00,24.74,24.76,24.73,24.73,31524.0,24.4111,24.4308,24.4012,24.4012,31524.0
2018-09-21 13:10:00,24.73,24.73,24.73,24.73,6000.0,24.4012,24.4012,24.4012,24.4012,6000.0
2018-09-21 13:15:00,24.73,24.74,24.72,24.73,10132.0,24.4012,24.4111,24.3914,24.4012,10132.0
2018-09-21 13:20:00,24.73,24.74,24.72,24.74,14400.0,24.4012,24.4111,24.3914,24.4111,14400.0
2018-09-21 13:25:00,24.72,24.72,24.7,24.7,25484.0,24.3914,24.3914,24.3716,24.3716,25484.0
2018-09-21 13:30:00,24.7,24.72,24.7,24.72,19284.0,24.3716,24.3914,24.3716,24.3914,19284.0
2018-09-21 13:35:00,24.7,24.7,24.68,24.69,16800.0,24.3716,24.3716,24.3519,24.3618,16800.0
2018-09-21 13:40:00,24.7,24.7,24.68,24.7,4400.0,24.3716,24.3716,24.3519,24.3716,4400.0
2018-09-21 13:45:00,24.7,24.7,24.68,24.68,10376.0,24.3716,24.3716,24.3519,24.3519,10376.0
2018-09-21 13:50:00,24.69,24.69,24.67,24.69,24400.0,24.3618,24.3618,24.342,24.3618,24400.0
2018-09-21 13:55:00,24.7,24.71,24.69,24.71,74424.0,24.3716,24.3815,24.3618,24.3815,74424.0
2018-09-21 14:00:00,24.7,24.71,24.7,24.7,4000.0,24.3716,24.3815,24.3716,24.3716,4000.0
2018-09-21 14:05:00,24.68,24.69,24.68,24.68,31480.0,24.3519,24.3618,24.3519,24.3519,31480.0
2018-09-21 14:10:00,24.69,24.69,24.61,24.61,66020.0,24.3618,24.3618,24.2828,24.2828,66020.0
2018-09-21 14:15:00,24.61,24.63,24.6,24.62,16000.0,24.2828,24.3026,24.273,24.2927,16000.0
2018-09-21 14:20:00,24.62,24.65,24.62,24.64,12816.0,24.2927,24.3223,24.2927,24.3124,12816.0
2018-09-21 14:25:00,24.64,24.66,24.64,24.66,5000.0,24.3124,24.3322,24.3124,24.3322,5000.0
2018-09-21 14:30:00,24.65,24.67,24.65,24.66,13208.0,24.3223,24.342,24.3223,24.3322,13208.0
2018-09-21 14:35:00,24.66,24.68,24.66,24.67,7600.0,24.3322,24.3519,24.3322,24.342,7600.0
2018-09-21 14:40:00,24.66,24.66,24.62,24.62,64124.0,24.3322,24.3322,24.2927,24.2927,64124.0
2018-09-21 14:45:00,24.62,24.64,24.61,24.61,7936.0,24.2927,24.3124,24.2828,24.2828,7936.0
2018-09-21 14:50:00,24.61,24.62,24.57,24.57,134648.0,24.2828,24.2927,24.2434,24.2434,134648.0
2018-09-21 14:55:00,24.57,24.59,24.57,24.58,15700.0,24.2434,24.2631,24.2434,24.2532,15700.0
2018-09-21 15:00:00,24.58,24.58,24.56,24.56,17560.0,24.2532,24.2532,24.2335,24.2335,17560.0
2018-09-21 15:05:00,24.57,24.59,24.55,24.56,60220.0,24.2434,24.2631,24.2236,24.2335,60220.0
2018-09-21 15:10:00,24.57,24.59,24.55,24.59,69128.0,24.2434,24.2631,24.2236,24.2631,69128.0
2018-09-21 15:15:00,24.57,24.57,24.54,24.55,75632.0,24.2434,24.2434,24.2138,24.2236,75632.0
2018-09-21 15:20:00,24.54,24.56,24.54,24.56,16680.0,24.2138,24.2335,24.2138,24.2335,16680.0
2018-09-21 15:25:00,24.56,24.56,24.54,24.54,36184.0,24.2335,24.2335,24.2138,24.2138,36184.0
2018-09-21 15:30:00,24.54,24.54,24.53,24.53,23428.0,24.2138,24.2138,24.2039,24.2039,23428.0
2018-09-21 15:35:00,24.52,24.53,24.5,24.5,40776.0,24.194,24.2039,24.1743,24.1743,40776.0
2018-09-21 15:40:00,24.51,24.51,24.47,24.48,39632.0,24.1842,24.1842,24.1447,24.1546,39632.0
2018-09-21 15:45:00,24.49,24.52,24.48,24.48,125600.0,24.1644,24.194,24.1546,24.1546,125600.0
2018-09-21 15:50:00,24.48,24.56,24.47,24.56,106344.0,24.1546,24.2335,24.1447,24.2335,106344.0
2018-09-21 15:55:00,24.56,24.56,24.49,24.53,147640.0,24.2335,24.2335,24.1644,24.2039,147640.0
2018-09-24 09:30:00,24.18,24.2,23.97,24.03,295740.0,23.8586,23.8783,23.6513,23.7106,295740.0
2018-09-24 09:35:00,24.04,24.17,24.01,24.17,96072.0,23.7204,23.8487,23.6908,23.8487,96072.0
2018-09-24 09:40:00,24.16,24.24,24.14,24.23,66652.0,23.8388,23.9178,23.8191,23.9079,66652.0
2018-09-24 09:45:00,24.25,24.3,24.22,24.24,82568.0,23.9276,23.977,23.898,23.9178,82568.0
2018-09-24 09:50:00,24.25,24.27,24.23,24.27,44360.0,23.9276,23.9474,23.9079,23.9474,44360.0
2018-09-24 09:55:00,24.29,24.38,24.28,24.32,118580.0,23.9671,24.0559,23.9572,23.9967,118580.0
2018-09-24 10:00:00,24.35,24.36,24.28,24.35,76416.0,24.0263,24.0362,23.9572,24.0263,76416.0
2018-09-24 10:05:00,24.33,24.4,24.33,24.36,58888.0,24.0066,24.0756,24.0066,24.0362,58888.0
2018-09-24 10:10:00,24.36,24.4,24.35,24.39,89936.0,24.0362,24.0756,24.0263,24.0658,89936.0
2018-09-24 10:15:00,24.4,24.4,24.33,24.33,35296.0,24.0756,24.0756,24.0066,24.0066,35296.0
2018-09-24 10:20:00,24.32,24.35,24.3,24.3,50248.0,23.9967,24.0263,23.977,23.977,50248.0
2018-09-24 10:25:00,24.3,24.34,24.29,24.32,71696.0,23.977,24.0164,23.9671,23.9967,71696.0
2018-09-24 10:30:00,24.33,24.42,24.28,24.4,51932.0,24.0066,24.0954,23.9572,24.0756,51932.0
2018-09-24 10:35:00,24.4,24.44,24.31,24.31,142592.0,24.0756,24.1151,23.9868,23.9868,142592.0
2018-09-24 10:40:00,24.31,24.35,24.26,24.31,56684.0,23.9868,24.0263,23.9375,23.9868,56684.0
2018-09-24 10:45:00,24.31,24.34,24.28,24.28,123916.0,23.9868,24.0164,23.9572,23.9572,123916.0
2018-09-24 10:50:00,24.29,24.32,24.29,24.29,54112.0,23.9671,23.9967,23.9671,23.9671,54112.0
2018-09-24 10:55:00,24.27,24.36,24.27,24.35,72588.0,23.9474,24.0362,23.9474,24.0263,72588.0
2018-09-24 11:00:00,24.38,24.38,24.34,24.35,17312.0,24.0559,24.0559,24.0164,24.0263,17312.0
2018-09-24 11:05:00,24.36,24.37,24.34,24.34,19300.0,24.0362,24.046,24.0164,24.0164,19300.0
2018-09-24 11:10:00,24.32,24.35,24.3,24.34,40360.0,23.9967,24.0263,23.977,24.0164,40360.0
2018-09-24 11:15:00,24.37,24.44,24.37,24.44,60040.0,24.046,24.1151,24.046,24.1151,60040.0
2018-09-24 11:20:00,24.45,24.53,24.44,24.51,92216.0,24.125,24.2039,24.1151,24.1842,92216.0
2018-09-24 11:25:00,24.53,24.57,24.53,24.53,116168.0,24.2039,24.2434,24.2039,24.2039,116168.0
2018-09-24 11:30:00,24.55,24.56,24.53,24.55,19396.0,24.2236,24.2335,24.2039,24.2236,19396.0
2018-09-24 11:35:00,24.54,24.54,24.51,24.53,59252.0,24.2138,24.2138,24.1842,24.2039,59252.0
2018-09-24 11:40:00,24.54,24.54,24.51,24.51,26924.0,24.2138,24.2138,24.1842,24.1842,26924.0
2018-09-24 11:45:00,24.51,24.52,24.51,24.52,1200.0,24.1842,24.194,24.1842,24.194,1200.0
2018-09-24 11:50:00,24.51,24.53,24.51,24.53,9000.0,24.1842,24.2039,24.1842,24.2039,9000.0
2018-09-24 11:55:00,24.54,24.54,24.52,24.53,12200.0,24.2138,24.2138,24.194,24.2039,12200.0
2018-09-24 12:00:00,24.53,24.54,24.52,24.53,52500.0,24.2039,24.2138,24.194,24.2039,52500.0
2018-09-24 12:05:00,24.53,24.54,24.46,24.47,54548.0,24.2039,24.2138,24.1348,24.1447,54548.0
2018-09-24 12:10:00,24.47,24.49,24.46,24.48,18844.0,24.1447,24.1644,24.1348,24.1546,18844.0
2018-09-24 12:15:00,24.49,24.49,24.49,24.49,10836.0,24.1644,24.1644,24.1644,24.1644,10836.0
2018-09-24 12:20:00,24.49,24.49,24.47,24.47,5600.0,24.1644,24.1644,24.1447,24.1447,5600.0
2018-09-24 12:25:00,24.48,24.49,24.47,24.47,6524.0,24.1546,24.1644,24.1447,24.1447,6524.0
2018-09-24 12:30:00,24.48,24.48,24.46,24.46,4716.0,24.1546,24.1546,24.1348,24.1348,4716.0
2018-09-24 12:35:00,24.46,24.49,24.46,24.49,25984.0,24.1348,24.1644,24.1348,24.1644,25984.0
2018-09-24 12:40:00,24.49,24.53,24.49,24.53,163740.0,24.1644,24.2039,24.1644,24.2039,163740.0
2018-09-24 12:45:00,24.53,24.56,24.52,24.54,131264.0,24.2039,24.2335,24.194,24.2138,131264.0
2018-09-24 12:50:00,24.55,24.55,24.47,24.47,45420.0,24.2236,24.2236,24.1447,24.1447,45420.0
2018-09-24 12:55:00,24.46,24.47,24.45,24.47,22400.0,24.1348,24.1447,24.125,24.1447,22400.0
2018-09-24 13:00:00,24.47,24.48,24.46,24.46,73864.0,24.1447,24.1546,24.1348,24.1348,73864.0
2018-09-24 13:05:00,24.47,24.48,24.46,24.48,23080.0,24.1447,24.1546,24.1348,24.1546,23080.0
2018-09-24 13:10:00,24.47,24.48,24.47,24.48,7600.0,24.1447,24.1546,24.1447,24.1546,7600.0
2018-09-24 13:15:00,24.48,24.5,24.47,24.5,114596.0,24.1546,24.1743,24.1447,24.1743,114596.0
2018-09-24 13:20:00,24.52,24.55,24.51,24.53,19000.0,24.194,24.2236,24.1842,24.2039,19000.0
2018-09-24 13:25:00,24.52,24.52,24.5,24.5,3200.0,24.194,24.194,24.1743,24.1743,3200.0
2018-09-24 13:30:00,24.51,24.53,24.51,24.53,10800.0,24.1842,24.2039,24.1842,24.2039,10800.0
2018-09-24 13:35:00,24.52,24.55,24.52,24.55,21292.0,24.194,24.2236,24.194,24.2236,21292.0
2018-09-24 13:40:00,24.56,24.61,24.55,24.6,23584.0,24.2335,24.2828,24.2236,24.273,23584.0
2018-09-24 13:45:00,24.61,24.61,24.6,24.6,58340.0,24.2828,24.2828,24.273,24.273,58340.0
2018-09-24 13:50:00,24.6,24.61,24.6,24.61,9200.0,24.273,24.2828,24.273,24.2828,9200.0
2018-09-24 13:55:00,24.61,24.63,24.61,24.62,51144.0,24.2828,24.3026,24.2828,24.2927,51144.0
2018-09-24 14:00:00,24.64,24.64,24.61,24.61,8328.0,24.3124,24.3124,24.2828,24.2828,8328.0
2018-09-24 14:05:00,24.61,24.61,24.6,24.61,105504.0,24.2828,24.2828,24.273,24.2828,105504.0
2018-09-24 14:10:00,24.62,24.62,24.6,24.61,23256.0,24.2927,24.2927,24.273,24.2828,23256.0
2018-09-24 14:15:00,24.61,24.62,24.6,24.6,23200.0,24.2828,24.2927,24.273,24.273,23200.0
2018-09-24 14:20:00,24.58,24.58,24.58,24.58,18332.0,24.2532,24.2532,24.2532,24.2532,18332.0
2018-09-24 14:25:00,24.57,24.59,24.56,24.58,11804.0,24.2434,24.2631,24.2335,24.2532,11804.0
2018-09-24 14:30:00,24.57,24.57,24.57,24.57,1836.0,24.2434,24.2434,24.2434,24.2434,1836.0
2018-09-24 14:35:00,24.57,24.58,24.57,24.58,5096.0,24.2434,24.2532,24.2434,24.2532,5096.0
2018-09-24 14:40:00,24.59,24.59,24.58,24.58,20376.0,24.2631,24.2631,24.2532,24.2532,20376.0
2018-09-24 14:45:00,24.59,24.59,24.59,24.59,13356.0,24.2631,24.2631,24.2631,24.2631,13356.0
2018-09-24 14:50:00,24.59,24.6,24.59,24.59,7244.0,24.2631,24.273,24.2631,24.2631,7244.0
2018-09-24 14:55:00,24.6,24.6,24.58,24.59,26984.0,24.273,24.273,24.2532,24.2631,26984.0
2018-09-24 15:00:00,24.58,24.61,24.58,24.59,6932.0,24.2532,24.2828,24.2532,24.2631,6932.0
2018-09-24 15:05:00,24.6,24.64,24.6,24.62,14400.0,24.273,24.3124,24.273,24.2927,14400.0
2018-09-24 15:10:00,24.63,24.63,24.61,24.61,4224.0,24.3026,24.3026,24.2828,24.2828,4224.0
2018-09-24 15:15:00,24.62,24.62,24.6,24.62,6400.0,24.2927,24.2927,24.273,24.2927,6400.0
2018-09-24 15:20:00,24.62,24.63,24.61,24.62,23360.0,24.2927,24.3026,24.2828,24.2927,23360.0
2018-09-24 15:25:00,24.63,24.63,24.61,24.61,8800.0,24.3026,24.3026,24.2828,24.2828,8800.0
2018-09-24 15:30:00,24.62,24.63,24.6,24.6,16004.0,24.2927,24.3026,24.273,24.273,16004.0
2018-09-24 15:35:00,24.6,24.62,24.6,24.61,12800.0,24.273,24.2927,24.273,24.2828,12800.0
2018-09-24 15:40:00,24.62,24.64,24.62,24.64,20884.0,24.2927,24.3124,24.2927,24.3124,20884.0
2018-09-24 15:45:00,24.64,24.65,24.64,24.65,44912.0,24.3124,24.3223,24.3124,24.3223,44912.0
2018-09-24 15:50:00,24.65,24.66,24.63,24.64,187716.0,24.3223,24.3322,24.3026,24.3124,187716.0
2018-09-24 15:55:00,24.64,24.68,24.64,24.65,138248.0,24.3124,24.3519,24.3124,24.3223,138248.0
2018-09-25 09:30:00,24.63,24.69,24.55,24.55,243636.0,24.3026,24.3618,24.2236,24.2236,243636.0
2018-09-25 09:35:00,24.54,24.64,24.54,24.63,163948.0,24.2138,24.3124,24.2138,24.3026,163948.0
2018-09-25 09:40:00,24.63,24.65,24.58,24.61,80584.0,24.3026,24.3223,24.2532,24.2828,80584.0
2018-09-25 09:45:00,24.58,24.6,24.55,24.56,47464.0,24.2532,24.273,24.2236,24.2335,47464.0
2018-09-25 09:50:00,24.55,24.63,24.55,24.58,30096.0,24.2236,24.3026,24.2236,24.2532,30096.0
2018-09-25 09:55:00,24.58,24.65,24.58,24.64,22000.0,24.2532,24.3223,24.2532,24.3124,22000.0
2018-09-25 10:00:00,24.62,24.66,24.61,24.65,41192.0,24.2927,24.3322,24.2828,24.3223,41192.0
2018-09-25 10:05:00,24.66,24.66,24.55,24.58,26340.0,24.3322,24.3322,24.2236,24.2532,26340.0
2018-09-25 10:10:00,24.55,24.59,24.55,24.58,39608.0,24.2236,24.2631,24.2236,24.2532,39608.0
2018-09-25 10:15:00,24.6,24.63,24.6,24.62,17232.0,24.273,24.3026,24.273,24.2927,17232.0
2018-09-25 10:20:00,24.61,24.61,24.56,24.56,35556.0,24.2828,24.2828,24.2335,24.2335,35556.0
2018-09-25 10:25:00,24.53,24.58,24.53,24.58,25176.0,24.2039,24.2532,24.2039,24.2532,25176.0
2018-09-25 10:30:00,24.57,24.61,24.56,24.61,42268.0,24.2434,24.2828,24.2335,24.2828,42268.0
2018-09-25 10:35:00,24.6,24.62,24.59,24.62,3800.0,24.273,24.2927,24.2631,24.2927,3800.0
2018-09-25 10:40:00,24.64,24.66,24.64,24.64,29168.0,24.3124,24.3322,24.3124,24.3124,29168.0
2018-09-25 10:45:00,24.65,24.65,24.59,24.6,36768.0,24.3223,24.3223,24.2631,24.273,36768.0
2018-09-25 10:50:00,24.6,24.6,24.57,24.57,6408.0,24.273,24.273,24.2434,24.2434,6408.0
2018-09-25 10:55:00,24.56,24.56,24.49,24.49,27516.0,24.2335,24.2335,24.1644,24.1644,27516.0
2018-09-25 11:00:00,24.47,24.54,24.47,24.52,34948.0,24.1447,24.2138,24.1447,24.194,34948.0
2018-09-25 11:05:00,24.56,24.58,24.55,24.57,35404.0,24.2335,24.2532,24.2236,24.2434,35404.0
2018-09-25 11:10:00,24.58,24.63,24.57,24.62,44724.0,24.2532,24.3026,24.2434,24.2927,44724.0
2018-09-25 11:15:00,24.62,24.65,24.62,24.63,26004.0,24.2927,24.3223,24.2927,24.3026,26004.0
2018-09-25 11:20:00,24.63,24.64,24.61,24.64,32248.0,24.3026,24.3124,24.2828,24.3124,32248.0
2018-09-25 11:25:00,24.64,24.7,24.64,24.69,57104.0,24.3124,24.3716,24.3124,24.3618,57104.0
2018-09-25 11:30:00,24.68,24.72,24.68,24.72,24380.0,24.3519,24.3914,24.3519,24.3914,24380.0
2018-09-25 11:35:00,24.71,24.72,24.68,24.7,15624.0,24.3815,24.3914,24.3519,24.3716,15624.0
2018-09-25 11:40:00,24.69,24.71,24.69,24.71,6800.0,24.3618,24.3815,24.3618,24.3815,6800.0
2018-09-25 11:45:00,24.72,24.72,24.7,24.71,8200.0,24.3914,24.3914,24.3716,24.3815,8200.0
2018-09-25 11:50:00,24.72,24.75,24.72,24.74,30436.0,24.3914,24.421,24.3914,24.4111,30436.0
2018-09-25 11:55:00,24.74,24.74,24.72,24.73,11676.0,24.4111,24.4111,24.3914,24.4012,11676.0
2018-09-25 12:00:00,24.72,24.74,24.72,24.74,21736.0,24.3914,24.4111,24.3914,24.4111,21736.0
2018-09-25 12:05:00,24.72,24.73,24.72,24.73,3200.0,24.3914,24.4012,24.3914,24.4012,3200.0
2018-09-25 12:10:00,24.74,24.75,24.73,24.73,10400.0,24.4111,24.421,24.4012,24.4012,10400.0
2018-09-25 12:15:00,24.73,24.73,24.72,24.72,9832.0,24.4012,24.4012,24.3914,24.3914,9832.0
2018-09-25 12:20:00,24.72,24.73,24.71,24.73,2940.0,24.3914,24.4012,24.3815,24.4012,2940.0
2018-09-25 12:25:00,24.73,24.73,24.72,24.72,8208.0,24.4012,24.4012,24.3914,24.3914,8208.0
2018-09-25 12:30:00,24.72,24.72,24.68,24.69,10008.0,24.3914,24.3914,24.3519,24.3618,10008.0
2018-09-25 12:35:00,24.68,24.69,24.67,24.67,21464.0,24.3519,24.3618,24.342,24.342,21464.0
2018-09-25 12:40:00,24.67,24.67,24.65,24.65,45040.0,24.342,24.342,24.3223,24.3223,45040.0
2018-09-25 12:45:00,24.65,24.67,24.64,24.66,25176.0,24.3223,24.342,24.3124,24.3322,25176.0
2018-09-25 12:50:00,24.67,24.68,24.67,24.68,12400.0,24.342,24.3519,24.342,24.3519,12400.0
2018-09-25 12:55:00,24.67,24.67,24.66,24.66,800.0,24.342,24.342,24.3322,24.3322,800.0
2018-09-25 13:00:00,24.65,24.66,24.65,24.66,18000.0,24.3223,24.3322,24.3223,24.3322,18000.0
2018-09-25 13:05:00,24.7,24.71,24.69,24.7,30200.0,24.3716,24.3815,24.3618,24.3716,30200.0
2018-09-25 13:10:00,24.68,24.68,24.64,24.68,24600.0,24.3519,24.3519,24.3124,24.3519,24600.0
2018-09-25 13:15:00,24.67,24.7,24.67,24.69,21600.0,24.342,24.3716,24.342,24.3618,21600.0
2018-09-25 13:20:00,24.69,24.7,24.68,24.7,21200.0,24.3618,24.3716,24.3519,24.3716,21200.0
2018-09-25 13:25:00,24.7,24.71,24.69,24.71,25600.0,24.3716,24.3815,24.3618,24.3815,25600.0
2018-09-25 13:30:00,24.71,24.71,24.69,24.7,103448.0,24.3815,24.3815,24.3618,24.3716,103448.0
2018-09-25 13:35:00,24.7,24.72,24.7,24.72,27012.0,24.3716,24.3914,24.3716,24.3914,27012.0
2018-09-25 13:40:00,24.71,24.72,24.62,24.64,13480.0,24.3815,24.3914,24.2927,24.3124,13480.0
2018-09-25 13:45:00,24.64,24.68,24.64,24.67,26504.0,24.3124,24.3519,24.3124,24.342,26504.0
2018-09-25 13:50:00,24.68,24.68,24.67,24.67,15600.0,24.3519,24.3519,24.342,24.342,15600.0
2018-09-25 13:55:00,24.68,24.69,24.67,24.68,6000.0,24.3519,24.3618,24.342,24.3519,6000.0
2018-09-25 14:00:00,24.69,24.69,24.68,24.68,12800.0,24.3618,24.3618,24.3519,24.3519,12800.0
2018-09-25 14:05:00,24.7,24.7,24.68,24.68,14808.0,24.3716,24.3716,24.3519,24.3519,14808.0
2018-09-25 14:10:00,24.7,24.72,24.7,24.72,2280.0,24.3716,24.3914,24.3716,24.3914,2280.0
2018-09-25 14:15:00,24.71,24.71,24.71,24.71,400.0,24.3815,24.3815,24.3815,24.3815,400.0
2018-09-25 14:20:00,24.71,24.72,24.7,24.72,12000.0,24.3815,24.3914,24.3716,24.3914,12000.0
2018-09-25 14:25:00,24.72,24.72,24.71,24.71,1328.0,24.3914,24.3914,24.3815,24.3815,1328.0
2018-09-25 14:30:00,24.72,24.72,24.7,24.7,13228.0,24.3914,24.3914,24.3716,24.3716,13228.0
2018-09-25 14:35:00,24.71,24.71,24.71,24.71,1600.0,24.3815,24.3815,24.3815,24.3815,1600.0
2018-09-25 14:40:00,24.71,24.71,24.69,24.69,4460.0,24.3815,24.3815,24.3618,24.3618,4460.0
2018-09-25 14:45:00,24.7,24.7,24.68,24.68,30288.0,24.3716,24.3716,24.3519,24.3519,30288.0
2018-09-25 14:50:00,24.69,24.7,24.68,24.7,3448.0,24.3618,24.3716,24.3519,24.3716,3448.0
2018-09-25 14:55:00,24.7,24.71,24.69,24.71,26392.0,24.3716,24.3815,24.3618,24.3815,26392.0
2018-09-25 15:00:00,24.71,24.71,24.71,24.71,400.0,24.3815,24.3815,24.3815,24.3815,400.0
2018-09-25 15:05:00,24.7,24.7,24.69,24.7,12816.0,24.3716,24.3716,24.3618,24.3716,12816.0
2018-09-25 15:10:00,24.7,24.71,24.69,24.7,7156.0,24.3716,24.3815,24.3618,24.3716,7156.0
2018-09-25 15:15:00,24.69,24.69,24.69,24.69,8000.0,24.3618,24.3618,24.3618,24.3618,8000.0
2018-09-25 15:20:00,24.7,24.72,24.69,24.72,19600.0,24.3716,24.3914,24.3618,24.3914,19600.0
2018-09-25 15:25:00,24.72,24.74,24.72,24.73,20580.0,24.3914,24.4111,24.3914,24.4012,20580.0
2018-09-25 15:30:00,24.74,24.76,24.74,24.75,44732.0,24.4111,24.4308,24.4111,24.421,44732.0
2018-09-25 15:35:00,24.75,24.77,24.75,24.75,27456.0,24.421,24.4407,24.421,24.421,27456.0
2018-09-25 15:40:00,24.75,24.75,24.74,24.74,16528.0,24.421,24.421,24.4111,24.4111,16528.0
2018-09-25 15:45:00,24.74,24.75,24.74,24.75,17200.0,24.4111,24.421,24.4111,24.421,17200.0
2018-09-25 15:50:00,24.73,24.74,24.72,24.74,41516.0,24.4012,24.4111,24.3914,24.4111,41516.0
2018-09-25 15:55:00,24.73,24.74,24.71,24.73,59416.0,24.4012,24.4111,24.3815,24.4012,59416.0
2018-09-26 09:30:00,24.75,24.88,24.74,24.87,93884.0,24.421,24.5493,24.4111,24.5394,93884.0
2018-09-26 09:35:00,24.87,24.87,24.77,24.77,66932.0,24.5394,24.5394,24.4407,24.4407,66932.0
2018-09-26 09:40:00,24.79,24.87,24.78,24.87,49720.0,24.4604,24.5394,24.4506,24.5394,49720.0
2018-09-26 09:45:00,24.87,24.89,24.83,24.87,51448.0,24.5394,24.5591,24.4999,24.5394,51448.0
2018-09-26 09:50:00,24.87,24.88,24.84,24.86,24812.0,24.5394,24.5493,24.5098,24.5295,24812.0
2018-09-26 09:55:00,24.84,24.87,24.84,24.87,18200.0,24.5098,24.5394,24.5098,24.5394,18200.0
2018-09-26 10:00:00,24.87,24.91,24.86,24.91,58008.0,24.5394,24.5789,24.5295,24.5789,58008.0
2018-09-26 10:05:00,24.9,24.91,24.86,24.86,55940.0,24.569,24.5789,24.5295,24.5295,55940.0
2018-09-26 10:10:00,24.85,24.85,24.8,24.82,64352.0,24.5197,24.5197,24.4703,24.49,64352.0
2018-09-26 10:15:00,24.82,24.83,24.82,24.83,10440.0,24.49,24.4999,24.49,24.4999,10440.0
2018-09-26 10:20:00,24.82,24.87,24.82,24.87,1360.0,24.49,24.5394,24.49,24.5394,1360.0
2018-09-26 10:25:00,24.86,24.86,24.85,24.85,17780.0,24.5295,24.5295,24.5197,24.5197,17780.0
2018-09-26 10:30:00,24.87,24.91,24.86,24.91,25784.0,24.5394,24.5789,24.5295,24.5789,25784.0
2018-09-26 10:35:00,24.9,24.94,24.9,24.93,15600.0,24.569,24.6085,24.569,24.5986,15600.0
2018-09-26 10:40:00,24.94,24.96,24.93,24.94,41368.0,24.6085,24.6282,24.5986,24.6085,41368.0
2018-09-26 10:45:00,24.94,24.96,24.94,24.96,46000.0,24.6085,24.6282,24.6085,24.6282,46000.0
2018-09-26 10:50:00,24.93,24.94,24.91,24.92,27236.0,24.5986,24.6085,24.5789,24.5887,27236.0
2018-09-26 10:55:00,24.9,24.95,24.9,24.95,22740.0,24.569,24.6183,24.569,24.6183,22740.0
2018-09-26 11:00:00,24.96,24.98,24.96,24.97,56604.0,24.6282,24.6479,24.6282,24.6381,56604.0
2018-09-26 11:05:00,24.98,24.99,24.97,24.99,31204.0,24.6479,24.6578,24.6381,24.6578,31204.0
2018-09-26 11:10:00,24.99,25.0,24.98,24.98,39840.0,24.6578,24.6677,24.6479,24.6479,39840.0
2018-09-26 11:15:00,24.99,25.02,24.99,25.01,81244.0,24.6578,24.6874,24.6578,24.6775,81244.0
2018-09-26 11:20:00,25.02,25.02,24.99,25.0,40608.0,24.6874,24.6874,24.6578,24.6677,40608.0
2018-09-26 11:25:00,25.0,25.05,24.99,25.05,45744.0,24.6677,24.717,24.6578,24.717,45744.0
2018-09-26 11:30:00,25.06,25.06,25.02,25.03,21044.0,24.7269,24.7269,24.6874,24.6973,21044.0
2018-09-26 11:35:00,25.03,25.04,25.01,25.01,14328.0,24.6973,24.7071,24.6775,24.6775,14328.0
2018-09-26 11:40:00,25.02,25.03,25.01,25.02,10488.0,24.6874,24.6973,24.6775,24.6874,10488.0
2018-09-26 11:45:00,25.03,25.04,25.03,25.03,18992.0,24.6973,24.7071,24.6973,24.6973,18992.0
2018-09-26 11:50:00,25.03,25.03,25.02,25.03,10192.0,24.6973,24.6973,24.6874,24.6973,10192.0
2018-09-26 11:55:00,25.03,25.04,25.03,25.03,17196.0,24.6973,24.7071,24.6973,24.6973,17196.0
2018-09-26 12:00:00,25.02,25.03,25.0,25.0,21200.0,24.6874,24.6973,24.6677,24.6677,21200.0
2018-09-26 12:05:00,25.01,25.01,25.0,25.0,6964.0,24.6775,24.6775,24.6677,24.6677,6964.0
2018-09-26 12:10:00,25.0,25.01,25.0,25.01,16400.0,24.6677,24.6775,24.6677,24.6775,16400.0
2018-09-26 12:15:00,25.01,25.01,25.01,25.01,1572.0,24.6775,24.6775,24.6775,24.6775,1572.0
2018-09-26 12:20:00,25.0,25.0,24.99,24.99,10600.0,24.6677,24.6677,24.6578,24.6578,10600.0
2018-09-26 12:25:00,24.99,24.99,24.99,24.99,1200.0,24.6578,24.6578,24.6578,24.6578,1200.0
2018-09-26 12:30:00,25.01,25.01,25.01,25.01,800.0,24.6775,24.6775,24.6775,24.6775,800.0
2018-09-26 12:35:00,24.98,24.99,24.97,24.97,32952.0,24.6479,24.6578,24.6381,24.6381,32952.0
2018-09-26 12:40:00,24.96,24.97,24.96,24.97,23308.0,24.6282,24.6381,24.6282,24.6381,23308.0
2018-09-26 12:45:00,24.98,25.0,24.98,25.0,6000.0,24.6479,24.6677,24.6479,24.6677,6000.0
2018-09-26 12:50:00,25.0,25.0,24.99,25.0,9704.0,24.6677,24.6677,24.6578,24.6677,9704.0
2018-09-26 12:55:00,25.0,25.02,25.0,25.01,6200.0,24.6677,24.6874,24.6677,24.6775,6200.0
2018-09-26 13:00:00,25.02,25.04,25.02,25.04,239720.0,24.6874,24.7071,24.6874,24.7071,239720.0
2018-09-26 13:05:00,25.03,25.03,25.01,25.01,5600.0,24.6973,24.6973,24.6775,24.6775,5600.0
2018-09-26 13:10:00,25.01,25.02,25.01,25.02,1600.0,24.6775,24.6874,24.6775,24.6874,1600.0
2018-09-26 13:15:00,25.03,25.04,25.03,25.04,1720.0,24.6973,24.7071,24.6973,24.7071,1720.0
2018-09-26 13:20:00,25.04,25.04,25.03,25.03,2000.0,24.7071,24.7071,24.6973,24.6973,2000.0
2018-09-26 13:25:00,25.04,25.04,25.02,25.02,13908.0,24.7071,24.7071,24.6874,24.6874,13908.0
2018-09-26 13:30:00,25.01,25.01,24.98,24.99,10572.0,24.6775,24.6775,24.6479,24.6578,10572.0
2018-09-26 13:35:00,25.0,25.0,24.97,24.97,19336.0,24.6677,24.6677,24.6381,24.6381,19336.0
2018-09-26 13:40:00,24.98,24.98,24.98,24.98,11200.0,24.6479,24.6479,24.6479,24.6479,11200.0
2018-09-26 13:45:00,24.98,24.98,24.95,24.96,11800.0,24.6479,24.6479,24.6183,24.6282,11800.0
2018-09-26 13:50:00,24.95,24.97,24.95,24.97,32476.0,24.6183,24.6381,24.6183,24.6381,32476.0
2018-09-26 13:55:00,24.97,25.0,24.97,24.98,8800.0,24.6381,24.6677,24.6381,24.6479,8800.0
2018-09-26 14:00:00,24.98,25.14,24.97,25.12,152940.0,24.6479,24.8058,24.6381,24.7861,152940.0
2018-09-26 14:05:00,25.12,25.13,25.07,25.07,52284.0,24.7861,24.7959,24.7367,24.7367,52284.0
2018-09-26 14:10:00,25.09,25.11,25.07,25.11,61804.0,24.7565,24.7762,24.7367,24.7762,61804.0
2018-09-26 14:15:00,25.13,25.22,25.13,25.2,120500.0,24.7959,24.8847,24.7959,24.865,120500.0
2018-09-26 14:20:00,25.2,25.2,25.16,25.17,35680.0,24.865,24.865,24.8255,24.8354,35680.0
2018-09-26 14:25:00,25.18,25.18,25.14,25.17,57980.0,24.8453,24.8453,24.8058,24.8354,57980.0
2018-09-26 14:30:00,25.17,25.2,25.16,25.18,28616.0,24.8354,24.865,24.8255,24.8453,28616.0
2018-09-26 14:35:00,25.18,25.18,25.13,25.16,72480.0,24.8453,24.8453,24.7959,24.8255,72480.0
2018-09-26 14:40:00,25.14,25.16,25.07,25.07,92048.0,24.8058,24.8255,24.7367,24.7367,92048.0
2018-09-26 14:45:00,25.06,25.09,25.02,25.09,170864.0,24.7269,24.7565,24.6874,24.7565,170864.0
2018-09-26 14:50:00,25.09,25.1,25.06,25.06,34000.0,24.7565,24.7663,24.7269,24.7269,34000.0
2018-09-26 14:55:00,25.09,25.1,25.07,25.07,3200.0,24.7565,24.7663,24.7367,24.7367,3200.0
2018-09-26 15:00:00,25.06,25.06,25.01,25.05,52656.0,24.7269,24.7269,24.6775,24.717,52656.0
2018-09-26 15:05:00,25.05,25.05,24.98,25.01,83852.0,24.717,24.717,24.6479,24.6775,83852.0
2018-09-26 15:10:00,25.02,25.04,25.01,25.03,21020.0,24.6874,24.7071,24.6775,24.6973,21020.0
2018-09-26 15:15:00,25.03,25.05,25.03,25.05,27296.0,24.6973,24.717,24.6973,24.717,27296.0
2018-09-26 15:20:00,25.08,25.11,25.07,25.11,14280.0,24.7466,24.7762,24.7367,24.7762,14280.0
2018-09-26 15:25:00,25.11,25.11,25.09,25.09,6828.0,24.7762,24.7762,24.7565,24.7565,6828.0
2018-09-26 15:30:00,25.08,25.08,25.02,25.02,23280.0,24.7466,24.7466,24.6874,24.6874,23280.0
2018-09-26 15:35:00,25.01,25.01,24.93,24.96,229624.0,24.6775,24.6775,24.5986,24.6282,229624.0
2018-09-26 15:40:00,24.96,24.96,24.86,24.86,74444.0,24.6282,24.6282,24.5295,24.5295,74444.0
2018-09-26 15:45:00,24.86,24.86,24.69,24.7,201296.0,24.5295,24.5295,24.3618,24.3716,201296.0
2018-09-26 15:50:00,24.69,24.75,24.67,24.71,51748.0,24.3618,24.421,24.342,24.3815,51748.0
2018-09-26 15:55:00,24.7,24.75,24.68,24.74,94908.0,24.3716,24.421,24.3519,24.4111,94908.0
2018-09-27 09:30:00,24.95,25.01,24.93,24.98,171740.0,24.6183,24.6775,24.5986,24.6479,171740.0
2018-09-27 09:35:00,24.98,25.07,24.98,25.07,107392.0,24.6479,24.7367,24.6479,24.7367,107392.0
2018-09-27 09:40:00,25.08,25.11,25.08,25.11,112872.0,24.7466,24.7762,24.7466,24.7762,112872.0
2018-09-27 09:45:00,25.11,25.16,25.11,25.12,49712.0,24.7762,24.8255,24.7762,24.7861,49712.0
2018-09-27 09:50:00,25.12,25.15,25.11,25.14,62816.0,24.7861,24.8157,24.7762,24.8058,62816.0
2018-09-27 09:55:00,25.14,25.16,25.13,25.13,35800.0,24.8058,24.8255,24.7959,24.7959,35800.0
2018-09-27 10:00:00,25.12,25.26,25.12,25.23,204856.0,24.7861,24.9242,24.7861,24.8946,204856.0
2018-09-27 10:05:00,25.23,25.26,25.22,25.26,172728.0,24.8946,24.9242,24.8847,24.9242,172728.0
2018-09-27 10:10:00,25.27,25.27,25.21,25.23,116024.0,24.9341,24.9341,24.8749,24.8946,116024.0
2018-09-27 10:15:00,25.23,25.25,25.22,25.23,31340.0,24.8946,24.9143,24.8847,24.8946,31340.0
2018-09-27 10:20:00,25.25,25.25,25.21,25.23,13660.0,24.9143,24.9143,24.8749,24.8946,13660.0
2018-09-27 10:25:00,25.22,25.25,25.22,25.23,11948.0,24.8847,24.9143,24.8847,24.8946,11948.0
2018-09-27 10:30:00,25.23,25.23,25.2,25.21,60688.0,24.8946,24.8946,24.865,24.8749,60688.0
2018-09-27 10:35:00,25.21,25.23,25.2,25.22,33336.0,24.8749,24.8946,24.865,24.8847,33336.0
2018-09-27 10:40:00,25.22,25.27,25.22,25.27,20732.0,24.8847,24.9341,24.8847,24.9341,20732.0
2018-09-27 10:45:00,25.24,25.27,25.22,25.27,41368.0,24.9045,24.9341,24.8847,24.9341,41368.0
2018-09-27 10:50:00,25.27,25.28,25.25,25.27,35260.0,24.9341,24.9439,24.9143,24.9341,35260.0
2018-09-27 10:55:00,25.26,25.28,25.26,25.28,9596.0,24.9242,24.9439,24.9242,24.9439,9596.0
2018-09-27 11:00:00,25.29,25.33,25.29,25.32,61736.0,24.9538,24.9933,24.9538,24.9834,61736.0
2018-09-27 11:05:00,25.32,25.32,25.3,25.3,25928.0,24.9834,24.9834,24.9637,24.9637,25928.0
2018-09-27 11:10:00,25.3,25.31,25.26,25.26,43960.0,24.9637,24.9735,24.9242,24.9242,43960.0
2018-09-27 11:15:00,25.26,25.28,25.25,25.26,52664.0,24.9242,24.9439,24.9143,24.9242,52664.0
2018-09-27 11:20:00,25.26,25.27,25.25,25.27,8400.0,24.9242,24.9341,24.9143,24.9341,8400.0
2018-09-27 11:25:00,25.25,25.25,25.22,25.24,22240.0,24.9143,24.9143,24.8847,24.9045,22240.0
2018-09-27 11:30:00,25.24,25.24,25.23,25.23,25556.0,24.9045,24.9045,24.8946,24.8946,25556.0
2018-09-27 11:35:00,25.24,25.24,25.21,25.21,9000.0,24.9045,24.9045,24.8749,24.8749,9000.0
2018-09-27 11:40:00,25.21,25.26,25.21,25.26,56300.0,24.8749,24.9242,24.8749,24.9242,56300.0
2018-09-27 11:45:00,25.27,25.27,25.25,25.25,9380.0,24.9341,24.9341,24.9143,24.9143,9380.0
2018-09-27 11:50:00,25.25,25.25,25.24,25.25,19200.0,24.9143,24.9143,24.9045,24.9143,19200.0
2018-09-27 11:55:00,25.25,25.29,25.25,25.29,36320.0,24.9143,24.9538,24.9143,24.9538,36320.0
2018-09-27 12:00:00,25.29,25.29,25.26,25.26,9196.0,24.9538,24.9538,24.9242,24.9242,9196.0
2018-09-27 12:05:00,25.27,25.29,25.27,25.28,26420.0,24.9341,24.9538,24.9341,24.9439,26420.0
2018-09-27 12:10:00,25.29,25.29,25.27,25.29,17724.0,24.9538,24.9538,24.9341,24.9538,17724.0
2018-09-27 12:15:00,25.29,25.32,25.29,25.3,15880.0,24.9538,24.9834,24.9538,24.9637,15880.0
2018-09-27 12:20:00,25.29,25.31,25.29,25.31,14000.0,24.9538,24.9735,24.9538,24.9735,14000.0
2018-09-27 12:25:00,25.29,25.33,25.29,25.33,30280.0,24.9538,24.9933,24.9538,24.9933,30280.0
2018-09-27 12:30:00,25.33,25.33,25.3,25.3,14600.0,24.9933,24.9933,24.9637,24.9637,14600.0
2018-09-27 12:35:00,25.3,25.31,25.3,25.31,1620.0,24.9637,24.9735,24.9637,24.9735,1620.0
2018-09-27 12:40:00,25.33,25.34,25.33,25.33,21080.0,24.9933,25.0031,24.9933,24.9933,21080.0
2018-09-27 12:45:00,25.33,25.34,25.33,25.34,10400.0,24.9933,25.0031,24.9933,25.0031,10400.0
2018-09-27 12:50:00,25.34,25.35,25.34,25.35,18880.0,25.0031,25.013,25.0031,25.013,18880.0
2018-09-27 12:55:00,25.34,25.34,25.33,25.33,22800.0,25.0031,25.0031,24.9933,24.9933,22800.0
2018-09-27 13:00:00,25.32,25.32,25.3,25.3,26120.0,24.9834,24.9834,24.9637,24.9637,26120.0
2018-09-27 13:05:00,25.3,25.31,25.29,25.3,29668.0,24.9637,24.9735,24.9538,24.9637,29668.0
2018-09-27 13:10:00,25.3,25.31,25.3,25.3,36604.0,24.9637,24.9735,24.9637,24.9637,36604.0
2018-09-27 13:15:00,25.31,25.32,25.31,25.32,2800.0,24.9735,24.9834,24.9735,24.9834,2800.0
2018-09-27 13:20:00,25.31,25.31,25.29,25.3,42320.0,24.9735,24.9735,24.9538,24.9637,42320.0
2018-09-27 13:25:00,25.29,25.31,25.29,25.31,9840.0,24.9538,24.9735,24.9538,24.9735,9840.0
2018-09-27 13:30:00,25.31,25.31,25.3,25.31,10392.0,24.9735,24.9735,24.9637,24.9735,10392.0
2018-09-27 13:35:00,25.31,25.33,25.31,25.32,13600.0,24.9735,24.9933,24.9735,24.9834,13600.0
2018-09-27 13:40:00,25.31,25.32,25.3,25.31,16256.0,24.9735,24.9834,24.9637,24.9735,16256.0
2018-09-27 13:45:00,25.31,25.31,25.3,25.3,11496.0,24.9735,24.9735,24.9637,24.9637,11496.0
2018-09-27 13:50:00,25.31,25.31,25.29,25.3,24972.0,24.9735,24.9735,24.9538,24.9637,24972.0
2018-09-27 13:55:00,25.32,25.32,25.3,25.31,22140.0,24.9834,24.9834,24.9637,24.9735,22140.0
2018-09-27 14:00:00,25.31,25.31,25.29,25.3,38020.0,24.9735,24.9735,24.9538,24.9637,38020.0
2018-09-27 14:05:00,25.3,25.3,25.24,25.27,60976.0,24.9637,24.9637,24.9045,24.9341,60976.0
2018-09-27 14:10:00,25.28,25.28,25.27,25.28,10400.0,24.9439,24.9439,24.9341,24.9439,10400.0
2018-09-27 14:15:00,25.28,25.28,25.27,25.28,8480.0,24.9439,24.9439,24.9341,24.9439,8480.0
2018-09-27 14:20:00,25.27,25.29,25.27,25.28,32952.0,24.9341,24.9538,24.9341,24.9439,32952.0
2018-09-27 14:25:00,25.28,25.28,25.25,25.26,13084.0,24.9439,24.9439,24.9143,24.9242,13084.0
2018-09-27 14:30:00,25.25,25.27,25.22,25.23,39412.0,24.9143,24.9341,24.8847,24.8946,39412.0
2018-09-27 14:35:00,25.23,25.23,25.22,25.22,66364.0,24.8946,24.8946,24.8847,24.8847,66364.0
2018-09-27 14:40:00,25.23,25.23,25.21,25.21,17356.0,24.8946,24.8946,24.8749,24.8749,17356.0
2018-09-27 14:45:00,25.21,25.22,25.2,25.21,17332.0,24.8749,24.8847,24.865,24.8749,17332.0
2018-09-27 14:50:00,25.2,25.23,25.2,25.23,181184.0,24.865,24.8946,24.865,24.8946,181184.0
2018-09-27 14:55:00,25.23,25.24,25.21,25.22,64080.0,24.8946,24.9045,24.8749,24.8847,64080.0
2018-09-27 15:00:00,25.22,25.24,25.22,25.23,32900.0,24.8847,24.9045,24.8847,24.8946,32900.0
2018-09-27 15:05:00,25.24,25.24,25.21,25.21,5788.0,24.9045,24.9045,24.8749,24.8749,5788.0
2018-09-27 15:10:00,25.2,25.21,25.17,25.2,63008.0,24.865,24.8749,24.8354,24.865,63008.0
2018-09-27 15:15:00,25.21,25.23,25.21,25.22,9328.0,24.8749,24.8946,24.8749,24.8847,9328.0
2018-09-27 15:20:00,25.22,25.23,25.19,25.2,28372.0,24.8847,24.8946,24.8551,24.865,28372.0
2018-09-27 15:25:00,25.18,25.19,25.16,25.17,31200.0,24.8453,24.8551,24.8255,24.8354,31200.0
2018-09-27 15:30:00,25.18,25.18,25.15,25.17,77200.0,24.8453,24.8453,24.8157,24.8354,77200.0
2018-09-27 15:35:00,25.18,25.19,25.14,25.15,41376.0,24.8453,24.8551,24.8058,24.8157,41376.0
2018-09-27 15:40:00,25.15,25.17,25.14,25.16,49120.0,24.8157,24.8354,24.8058,24.8255,49120.0
2018-09-27 15:45:00,25.15,25.18,25.15,25.16,65296.0,24.8157,24.8453,24.8157,24.8255,65296.0
2018-09-27 15:50:00,25.16,25.18,25.12,25.18,62068.0,24.8255,24.8453,24.7861,24.8453,62068.0
2018-09-27 15:55:00,25.19,25.24,25.16,25.17,107032.0,24.8551,24.9045,24.8255,24.8354,107032.0
2018-09-28 09:30:00,25.02,25.11,25.02,25.08,136412.0,24.6874,24.7762,24.6874,24.7466,136412.0
2018-09-28 09:35:00,25.07,25.13,25.05,25.08,57528.0,24.7367,24.7959,24.717,24.7466,57528.0
2018-09-28 09:40:00,25.1,25.1,25.07,25.07,37440.0,24.7663,24.7663,24.7367,24.7367,37440.0
2018-09-28 09:45:00,25.03,25.03,24.95,25.0,112696.0,24.6973,24.6973,24.6183,24.6677,112696.0
2018-09-28 09:50:00,25.0,25.0,24.97,24.99,21400.0,24.6677,24.6677,24.6381,24.6578,21400.0
2018-09-28 09:55:00,24.99,25.0,24.96,25.0,45496.0,24.6578,24.6677,24.6282,24.6677,45496.0
2018-09-28 10:00:00,25.03,25.09,25.03,25.09,35000.0,24.6973,24.7565,24.6973,24.7565,35000.0
2018-09-28 10:05:00,25.08,25.08,25.04,25.05,60200.0,24.7466,24.7466,24.7071,24.717,60200.0
2018-09-28 10:10:00,25.03,25.03,24.98,24.98,42480.0,24.6973,24.6973,24.6479,24.6479,42480.0
2018-09-28 10:15:00,24.98,25.04,24.96,25.04,28428.0,24.6479,24.7071,24.6282,24.7071,28428.0
2018-09-28 10:20:00,25.05,25.06,24.98,24.98,22856.0,24.717,24.7269,24.6479,24.6479,22856.0
2018-09-28 10:25:00,25.02,25.07,25.02,25.06,38000.0,24.6874,24.7367,24.6874,24.7269,38000.0
2018-09-28 10:30:00,25.05,25.07,25.04,25.05,22584.0,24.717,24.7367,24.7071,24.717,22584.0
2018-09-28 10:35:00,25.07,25.14,25.05,25.14,43796.0,24.7367,24.8058,24.717,24.8058,43796.0
2018-09-28 10:40:00,25.14,25.14,25.1,25.11,21044.0,24.8058,24.8058,24.7663,24.7762,21044.0
2018-09-28 10:45:00,25.1,25.13,25.1,25.13,56496.0,24.7663,24.7959,24.7663,24.7959,56496.0
2018-09-28 10:50:00,25.14,25.2,25.14,25.2,37036.0,24.8058,24.865,24.8058,24.865,37036.0
2018-09-28 10:55:00,25.2,25.2,25.17,25.17,37400.0,24.865,24.865,24.8354,24.8354,37400.0
2018-09-28 11:00:00,25.17,25.2,25.17,25.18,36736.0,24.8354,24.865,24.8354,24.8453,36736.0
2018-09-28 11:05:00,25.18,25.22,25.17,25.21,18268.0,24.8453,24.8847,24.8354,24.8749,18268.0
2018-09-28 11:10:00,25.22,25.27,25.22,25.26,44672.0,24.8847,24.9341,24.8847,24.9242,44672.0
2018-09-28 11:15:00,25.27,25.29,25.24,25.26,28016.0,24.9341,24.9538,24.9045,24.9242,28016.0
2018-09-28 11:20:00,25.26,25.27,25.24,25.24,18120.0,24.9242,24.9341,24.9045,24.9045,18120.0
2018-09-28 11:25:00,25.24,25.24,25.21,25.21,16000.0,24.9045,24.9045,24.8749,24.8749,16000.0
2018-09-28 11:30:00,25.23,25.23,25.16,25.17,22788.0,24.8946,24.8946,24.8255,24.8354,22788.0
2018-09-28 11:35:00,25.18,25.2,25.17,25.17,46116.0,24.8453,24.865,24.8354,24.8354,46116.0
2018-09-28 11:40:00,25.17,25.19,25.17,25.18,38400.0,24.8354,24.8551,24.8354,24.8453,38400.0
2018-09-28 11:45:00,25.18,25.23,25.18,25.23,20800.0,24.8453,24.8946,24.8453,24.8946,20800.0
2018-09-28 11:50:00,25.22,25.23,25.2,25.2,3200.0,24.8847,24.8946,24.865,24.865,3200.0
2018-09-28 11:55:00,25.2,25.21,25.19,25.19,35760.0,24.865,24.8749,24.8551,24.8551,35760.0
2018-09-28 12:00:00,25.18,25.18,25.16,25.18,4800.0,24.8453,24.8453,24.8255,24.8453,4800.0
2018-09-28 12:05:00,25.2,25.2,25.18,25.18,20800.0,24.865,24.865,24.8453,24.8453,20800.0
2018-09-28 12:10:00,25.19,25.22,25.19,25.21,21496.0,24.8551,24.8847,24.8551,24.8749,21496.0
2018-09-28 12:15:00,25.21,25.21,25.2,25.2,5200.0,24.8749,24.8749,24.865,24.865,5200.0
2018-09-28 12:20:00,25.2,25.21,25.18,25.18,6000.0,24.865,24.8749,24.8453,24.8453,6000.0
2018-09-28 12:25:00,25.18,25.18,25.15,25.15,5248.0,24.8453,24.8453,24.8157,24.8157,5248.0
2018-09-28 12:30:00,25.16,25.19,25.16,25.19,22400.0,24.8255,24.8551,24.8255,24.8551,22400.0
2018-09-28 12:35:00,25.18,25.18,25.17,25.18,19752.0,24.8453,24.8453,24.8354,24.8453,19752.0
2018-09-28 12:40:00,25.18,25.18,25.14,25.14,32272.0,24.8453,24.8453,24.8058,24.8058,32272.0
2018-09-28 12:45:00,25.11,25.11,25.02,25.05,85624.0,24.7762,24.7762,24.6874,24.717,85624.0
2018-09-28 12:50:00,25.06,25.11,25.06,25.1,28156.0,24.7269,24.7762,24.7269,24.7663,28156.0
2018-09-28 12:55:00,25.11,25.11,25.1,25.11,12680.0,24.7762,24.7762,24.7663,24.7762,12680.0
2018-09-28 13:00:00,25.12,25.12,25.1,25.11,6800.0,24.7861,24.7861,24.7663,24.7762,6800.0
2018-09-28 13:05:00,25.09,25.09,25.06,25.07,8800.0,24.7565,24.7565,24.7269,24.7367,8800.0
2018-09-28 13:10:00,25.07,25.07,25.07,25.07,16400.0,24.7367,24.7367,24.7367,24.7367,16400.0
2018-09-28 13:15:00,25.11,25.11,25.09,25.09,8204.0,24.7762,24.7762,24.7565,24.7565,8204.0
2018-09-28 13:20:00,25.11,25.13,25.11,25.13,19200.0,24.7762,24.7959,24.7762,24.7959,19200.0
2018-09-28 13:25:00,25.13,25.13,25.13,25.13,3600.0,24.7959,24.7959,24.7959,24.7959,3600.0
2018-09-28 13:30:00,25.15,25.16,25.14,25.15,26788.0,24.8157,24.8255,24.8058,24.8157,26788.0
2018-09-28 13:35:00,25.15,25.16,25.15,25.16,3764.0,24.8157,24.8255,24.8157,24.8255,3764.0
2018-09-28 13:40:00,25.15,25.16,25.14,25.14,12800.0,24.8157,24.8255,24.8058,24.8058,12800.0
2018-09-28 13:45:00,25.15,25.15,25.14,25.14,1200.0,24.8157,24.8157,24.8058,24.8058,1200.0
2018-09-28 13:50:00,25.16,25.17,25.16,25.17,1600.0,24.8255,24.8354,24.8255,24.8354,1600.0
2018-09-28 13:55:00,25.13,25.13,25.13,25.13,12040.0,24.7959,24.7959,24.7959,24.7959,12040.0
2018-09-28 14:00:00,25.12,25.12,25.08,25.08,20000.0,24.7861,24.7861,24.7466,24.7466,20000.0
2018-09-28 14:05:00,25.07,25.08,25.05,25.08,24532.0,24.7367,24.7466,24.717,24.7466,24532.0
2018-09-28 14:10:00,25.06,25.07,25.05,25.07,18428.0,24.7269,24.7367,24.717,24.7367,18428.0
2018-09-28 14:15:00,25.08,25.08,25.07,25.08,5456.0,24.7466,24.7466,24.7367,24.7466,5456.0
2018-09-28 14:20:00,25.07,25.11,25.07,25.11,20848.0,24.7367,24.7762,24.7367,24.7762,20848.0
2018-09-28 14:25:00,25.11,25.11,25.11,25.11,1200.0,24.7762,24.7762,24.7762,24.7762,1200.0
2018-09-28 14:30:00,25.11,25.11,25.1,25.11,8736.0,24.7762,24.7762,24.7663,24.7762,8736.0
2018-09-28 14:35:00,25.1,25.12,25.1,25.12,15832.0,24.7663,24.7861,24.7663,24.7861,15832.0
2018-09-28 14:40:00,25.13,25.14,25.1,25.12,55200.0,24.7959,24.8058,24.7663,24.7861,55200.0
2018-09-28 14:45:00,25.11,25.11,25.08,25.08,4400.0,24.7762,24.7762,24.7466,24.7466,4400.0
2018-09-28 14:50:00,25.08,25.09,25.08,25.09,2500.0,24.7466,24.7565,24.7466,24.7565,2500.0
2018-09-28 14:55:00,25.1,25.11,25.09,25.09,68424.0,24.7663,24.7762,24.7565,24.7565,68424.0
2018-09-28 15:00:00,25.1,25.12,25.1,25.1,24032.0,24.7663,24.7861,24.7663,24.7663,24032.0
2018-09-28 15:05:00,25.09,25.11,25.09,25.11,33308.0,24.7565,24.7762,24.7565,24.7762,33308.0
2018-09-28 15:10:00,25.11,25.11,25.11,25.11,26960.0,24.7762,24.7762,24.7762,24.7762,26960.0
2018-09-28 15:15:00,25.11,25.11,25.09,25.1,19680.0,24.7762,24.7762,24.7565,24.7663,19680.0
2018-09-28 15:20:00,25.1,25.16,25.1,25.15,30704.0,24.7663,24.8255,24.7663,24.8157,30704.0
2018-09-28 15:25:00,25.14,25.15,25.14,25.14,5200.0,24.8058,24.8157,24.8058,24.8058,5200.0
2018-09-28 15:30:00,25.14,25.14,25.08,25.12,48816.0,24.8058,24.8058,24.7466,24.7861,48816.0
2018-09-28 15:35:00,25.12,25.13,25.11,25.12,16000.0,24.7861,24.7959,24.7762,24.7861,16000.0
2018-09-28 15:40:00,25.12,25.15,25.11,25.12,14800.0,24.7861,24.8157,24.7762,24.7861,14800.0
2018-09-28 15:45:00,25.11,25.17,25.11,25.12,49264.0,24.7762,24.8354,24.7762,24.7861,49264.0
2018-09-28 15:50:00,25.12,25.12,25.08,25.1,68640.0,24.7861,24.7861,24.7466,24.7663,68640.0
2018-09-28 15:55:00,25.1,25.16,25.1,25.16,97976.0,24.7663,24.8255,24.7663,24.8255,97976.0
2018-10-01 09:30:00,25.44,25.54,25.39,25.51,234720.0,25.1018,25.2005,25.0525,25.1709,234720.0
2018-10-01 09:35:00,25.51,25.58,25.51,25.58,265712.0,25.1709,25.2399,25.1709,25.2399,265712.0
2018-10-01 09:40:00,25.57,25.59,25.54,25.56,76504.0,25.2301,25.2498,25.2005,25.2202,76504.0
2018-10-01 09:45:00,25.57,25.61,25.57,25.59,47680.0,25.2301,25.2695,25.2301,25.2498,47680.0
2018-10-01 09:50:00,25.58,25.61,25.58,25.6,37644.0,25.2399,25.2695,25.2399,25.2597,37644.0
2018-10-01 09:55:00,25.6,25.6,25.57,25.57,68344.0,25.2597,25.2597,25.2301,25.2301,68344.0
2018-10-01 10:00:00,25.59,25.59,25.54,25.58,46860.0,25.2498,25.2498,25.2005,25.2399,46860.0
2018-10-01 10:05:00,25.58,25.63,25.58,25.6,65668.0,25.2399,25.2893,25.2399,25.2597,65668.0
2018-10-01 10:10:00,25.6,25.61,25.59,25.61,29200.0,25.2597,25.2695,25.2498,25.2695,29200.0
2018-10-01 10:15:00,25.57,25.58,25.56,25.57,51128.0,25.2301,25.2399,25.2202,25.2301,51128.0
2018-10-01 10:20:00,25.57,25.59,25.55,25.55,342300.0,25.2301,25.2498,25.2103,25.2103,342300.0
2018-10-01 10:25:00,25.58,25.6,25.57,25.6,23576.0,25.2399,25.2597,25.2301,25.2597,23576.0
2018-10-01 10:30:00,25.61,25.62,25.6,25.61,44136.0,25.2695,25.2794,25.2597,25.2695,44136.0
2018-10-01 10:35:00,25.59,25.59,25.54,25.56,54888.0,25.2498,25.2498,25.2005,25.2202,54888.0
2018-10-01 10:40:00,25.55,25.55,25.53,25.54,7184.0,25.2103,25.2103,25.1906,25.2005,7184.0
2018-10-01 10:45:00,25.54,25.54,25.52,25.53,26984.0,25.2005,25.2005,25.1807,25.1906,26984.0
2018-10-01 10:50:00,25.55,25.57,25.55,25.55,20160.0,25.2103,25.2301,25.2103,25.2103,20160.0
2018-10-01 10:55:00,25.57,25.58,25.56,25.57,22416.0,25.2301,25.2399,25.2202,25.2301,22416.0
2018-10-01 11:00:00,25.56,25.56,25.53,25.53,16016.0,25.2202,25.2202,25.1906,25.1906,16016.0
2018-10-01 11:05:00,25.55,25.55,25.52,25.52,10492.0,25.2103,25.2103,25.1807,25.1807,10492.0
2018-10-01 11:10:00,25.53,25.56,25.52,25.56,42800.0,25.1906,25.2202,25.1807,25.2202,42800.0
2018-10-01 11:15:00,25.55,25.55,25.53,25.54,18832.0,25.2103,25.2103,25.1906,25.2005,18832.0
2018-10-01 11:20:00,25.55,25.56,25.55,25.56,9600.0,25.2103,25.2202,25.2103,25.2202,9600.0
2018-10-01 11:25:00,25.55,25.56,25.53,25.56,18636.0,25.2103,25.2202,25.1906,25.2202,18636.0
2018-10-01 11:30:00,25.55,25.55,25.53,25.54,10600.0,25.2103,25.2103,25.1906,25.2005,10600.0
2018-10-01 11:35:00,25.54,25.56,25.54,25.56,6200.0,25.2005,25.2202,25.2005,25.2202,6200.0
2018-10-01 11:40:00,25.56,25.56,25.56,25.56,1600.0,25.2202,25.2202,25.2202,25.2202,1600.0
2018-10-01 11:45:00,25.55,25.55,25.53,25.54,4384.0,25.2103,25.2103,25.1906,25.2005,4384.0
2018-10-01 11:50:00,25.55,25.55,25.53,25.53,2152.0,25.2103,25.2103,25.1906,25.1906,2152.0
2018-10-01 11:55:00,25.51,25.51,25.46,25.5,49792.0,25.1709,25.1709,25.1215,25.161,49792.0
2018-10-01 12:00:00,25.5,25.5,25.47,25.49,20976.0,25.161,25.161,25.1314,25.1511,20976.0
2018-10-01 12:05:00,25.5,25.5,25.49,25.5,5860.0,25.161,25.161,25.1511,25.161,5860.0
2018-10-01 12:10:00,25.49,25.5,25.48,25.49,10000.0,25.1511,25.161,25.1413,25.1511,10000.0
2018-10-01 12:15:00,25.49,25.51,25.49,25.5,11420.0,25.1511,25.1709,25.1511,25.161,11420.0
2018-10-01 12:20:00,25.5,25.5,25.4,25.44,43676.0,25.161,25.161,25.0623,25.1018,43676.0
2018-10-01 12:25:00,25.43,25.44,25.42,25.43,14400.0,25.0919,25.1018,25.0821,25.0919,14400.0
2018-10-01 12:30:00,25.41,25.43,25.4,25.43,12184.0,25.0722,25.0919,25.0623,25.0919,12184.0
2018-10-01 12:35:00,25.41,25.43,25.41,25.43,12744.0,25.0722,25.0919,25.0722,25.0919,12744.0
2018-10-01 12:40:00,25.42,25.42,25.37,25.39,22516.0,25.0821,25.0821,25.0327,25.0525,22516.0
2018-10-01 12:45:00,25.37,25.37,25.33,25.35,34244.0,25.0327,25.0327,24.9933,25.013,34244.0
2018-10-01 12:50:00,25.35,25.36,25.35,25.36,13580.0,25.013,25.0229,25.013,25.0229,13580.0
2018-10-01 12:55:00,25.35,25.36,25.35,25.36,3148.0,25.013,25.0229,25.013,25.0229,3148.0
2018-10-01 13:00:00,25.35,25.36,25.34,25.35,51300.0,25.013,25.0229,25.0031,25.013,51300.0
2018-10-01 13:05:00,25.35,25.36,25.35,25.36,463776.0,25.013,25.0229,25.013,25.0229,463776.0
2018-10-01 13:10:00,25.36,25.36,25.35,25.36,82028.0,25.0229,25.0229,25.013,25.0229,82028.0
2018-10-01 13:15:00,25.36,25.4,25.36,25.4,18016.0,25.0229,25.0623,25.0229,25.0623,18016.0
2018-10-01 13:20:00,25.4,25.41,25.4,25.41,215840.0,25.0623,25.0722,25.0623,25.0722,215840.0
2018-10-01 13:25:00,25.41,25.41,25.39,25.4,182692.0,25.0722,25.0722,25.0525,25.0623,182692.0
2018-10-01 13:30:00,25.4,25.41,25.38,25.39,37572.0,25.0623,25.0722,25.0426,25.0525,37572.0
2018-10-01 13:35:00,25.39,25.4,25.38,25.38,14032.0,25.0525,25.0623,25.0426,25.0426,14032.0
2018-10-01 13:40:00,25.39,25.42,25.39,25.42,23200.0,25.0525,25.0821,25.0525,25.0821,23200.0
2018-10-01 13:45:00,25.41,25.41,25.4,25.4,6800.0,25.0722,25.0722,25.0623,25.0623,6800.0
2018-10-01 13:50:00,25.4,25.4,25.39,25.4,16344.0,25.0623,25.0623,25.0525,25.0623,16344.0
2018-10-01 13:55:00,25.4,25.4,25.37,25.38,16232.0,25.0623,25.0623,25.0327,25.0426,16232.0
2018-10-01 14:00:00,25.38,25.38,25.3,25.32,95712.0,25.0426,25.0426,24.9637,24.9834,95712.0
2018-10-01 14:05:00,25.33,25.34,25.31,25.32,27340.0,24.9933,25.0031,24.9735,24.9834,27340.0
2018-10-01 14:10:00,25.32,25.33,25.29,25.33,20772.0,24.9834,24.9933,24.9538,24.9933,20772.0
2018-10-01 14:15:00,25.32,25.32,25.3,25.3,16676.0,24.9834,24.9834,24.9637,24.9637,16676.0
2018-10-01 14:20:00,25.33,25.33,25.3,25.3,36792.0,24.9933,24.9933,24.9637,24.9637,36792.0
2018-10-01 14:25:00,25.31,25.31,25.31,25.31,21200.0,24.9735,24.9735,24.9735,24.9735,21200.0
2018-10-01 14:30:00,25.3,25.31,25.25,25.25,55444.0,24.9637,24.9735,24.9143,24.9143,55444.0
2018-10-01 14:35:00,25.24,25.25,25.21,25.25,39616.0,24.9045,24.9143,24.8749,24.9143,39616.0
2018-10-01 14:40:00,25.24,25.24,25.24,25.24,1600.0,24.9045,24.9045,24.9045,24.9045,1600.0
2018-10-01 14:45:00,25.25,25.28,25.25,25.28,15864.0,24.9143,24.9439,24.9143,24.9439,15864.0
2018-10-01 14:50:00,25.28,25.28,25.27,25.28,10088.0,24.9439,24.9439,24.9341,24.9439,10088.0
2018-10-01 14:55:00,25.29,25.32,25.29,25.31,4884.0,24.9538,24.9834,24.9538,24.9735,4884.0
2018-10-01 15:00:00,25.32,25.33,25.31,25.31,12172.0,24.9834,24.9933,24.9735,24.9735,12172.0
2018-10-01 15:05:00,25.32,25.32,25.31,25.32,2400.0,24.9834,24.9834,24.9735,24.9834,2400.0
2018-10-01 15:10:00,25.32,25.32,25.29,25.3,15200.0,24.9834,24.9834,24.9538,24.9637,15200.0
2018-10-01 15:15:00,25.29,25.32,25.29,25.31,11712.0,24.9538,24.9834,24.9538,24.9735,11712.0
2018-10-01 15:20:00,25.28,25.3,25.28,25.29,28092.0,24.9439,24.9637,24.9439,24.9538,28092.0
2018-10-01 15:25:00,25.29,25.29,25.19,25.21,51212.0,24.9538,24.9538,24.8551,24.8749,51212.0
2018-10-01 15:30:00,25.21,25.21,25.15,25.16,111652.0,24.8749,24.8749,24.8157,24.8255,111652.0
2018-10-01 15:35:00,25.16,25.18,25.15,25.17,35044.0,24.8255,24.8453,24.8157,24.8354,35044.0
2018-10-01 15:40:00,25.17,25.17,25.14,25.16,18976.0,24.8354,24.8354,24.8058,24.8255,18976.0
2018-10-01 15:45:00,25.17,25.21,25.17,25.21,51184.0,24.8354,24.8749,24.8354,24.8749,51184.0
2018-10-01 15:50:00,25.21,25.26,25.18,25.26,262636.0,24.8749,24.9242,24.8453,24.9242,262636.0
2018-10-01 15:55:00,25.27,25.28,25.24,25.25,132972.0,24.9341,24.9439,24.9045,24.9143,132972.0
2018-10-02 09:30:00,25.19,25.27,25.19,25.22,80424.0,24.8551,24.9341,24.8551,24.8847,80424.0
2018-10-02 09:35:00,25.22,25.22,25.09,25.09,149312.0,24.8847,24.8847,24.7565,24.7565,149312.0
2018-10-02 09:40:00,25.1,25.15,25.03,25.15,89764.0,24.7663,24.8157,24.6973,24.8157,89764.0
2018-10-02 09:45:00,25.17,25.28,25.17,25.25,115472.0,24.8354,24.9439,24.8354,24.9143,115472.0
2018-10-02 09:50:00,25.25,25.3,25.22,25.22,39592.0,24.9143,24.9637,24.8847,24.8847,39592.0
2018-10-02 09:55:00,25.22,25.32,25.22,25.32,35364.0,24.8847,24.9834,24.8847,24.9834,35364.0
2018-10-02 10:00:00,25.32,25.32,25.28,25.28,28876.0,24.9834,24.9834,24.9439,24.9439,28876.0
2018-10-02 10:05:00,25.25,25.28,25.2,25.2,80016.0,24.9143,24.9439,24.865,24.865,80016.0
2018-10-02 10:10:00,25.22,25.24,25.21,25.23,14884.0,24.8847,24.9045,24.8749,24.8946,14884.0
2018-10-02 10:15:00,25.25,25.27,25.24,25.25,22532.0,24.9143,24.9341,24.9045,24.9143,22532.0
2018-10-02 10:20:00,25.27,25.27,25.25,25.25,16000.0,24.9341,24.9341,24.9143,24.9143,16000.0
2018-10-02 10:25:00,25.29,25.3,25.26,25.28,49536.0,24.9538,24.9637,24.9242,24.9439,49536.0
2018-10-02 10:30:00,25.32,25.32,25.3,25.31,28552.0,24.9834,24.9834,24.9637,24.9735,28552.0
2018-10-02 10:35:00,25.32,25.33,25.29,25.29,28900.0,24.9834,24.9933,24.9538,24.9538,28900.0
2018-10-02 10:40:00,25.28,25.29,25.27,25.29,10000.0,24.9439,24.9538,24.9341,24.9538,10000.0
2018-10-02 10:45:00,25.28,25.37,25.27,25.36,23800.0,24.9439,25.0327,24.9341,25.0229,23800.0
2018-10-02 10:50:00,25.39,25.43,25.39,25.4,61248.0,25.0525,25.0919,25.0525,25.0623,61248.0
2018-10-02 10:55:00,25.39,25.4,25.37,25.37,40032.0,25.0525,25.0623,25.0327,25.0327,40032.0
2018-10-02 11:00:00,25.33,25.34,25.33,25.34,13544.0,24.9933,25.0031,24.9933,25.0031,13544.0
2018-10-02 11:05:00,25.35,25.38,25.35,25.38,6372.0,25.013,25.0426,25.013,25.0426,6372.0
2018-10-02 11:10:00,25.4,25.41,25.38,25.4,19092.0,25.0623,25.0722,25.0426,25.0623,19092.0
2018-10-02 11:15:00,25.4,25.41,25.37,25.37,42208.0,25.0623,25.0722,25.0327,25.0327,42208.0
2018-10-02 11:20:00,25.37,25.44,25.37,25.43,36132.0,25.0327,25.1018,25.0327,25.0919,36132.0
2018-10-02 11:25:00,25.42,25.42,25.42,25.42,6664.0,25.0821,25.0821,25.0821,25.0821,6664.0
2018-10-02 11:30:00,25.42,25.45,25.41,25.44,8752.0,25.0821,25.1117,25.0722,25.1018,8752.0
2018-10-02 11:35:00,25.43,25.43,25.41,25.41,10232.0,25.0919,25.0919,25.0722,25.0722,10232.0
2018-10-02 11:40:00,25.41,25.46,25.41,25.46,6036.0,25.0722,25.1215,25.0722,25.1215,6036.0
2018-10-02 11:45:00,25.47,25.5,25.46,25.5,25320.0,25.1314,25.161,25.1215,25.161,25320.0
2018-10-02 11:50:00,25.49,25.49,25.46,25.48,22764.0,25.1511,25.1511,25.1215,25.1413,22764.0
2018-10-02 11:55:00,25.49,25.49,25.48,25.49,19788.0,25.1511,25.1511,25.1413,25.1511,19788.0
2018-10-02 12:00:00,25.5,25.53,25.5,25.51,16264.0,25.161,25.1906,25.161,25.1709,16264.0
2018-10-02 12:05:00,25.5,25.5,25.49,25.5,11600.0,25.161,25.161,25.1511,25.161,11600.0
2018-10-02 12:10:00,25.47,25.47,25.46,25.47,17400.0,25.1314,25.1314,25.1215,25.1314,17400.0
2018-10-02 12:15:00,25.45,25.45,25.43,25.44,16400.0,25.1117,25.1117,25.0919,25.1018,16400.0
2018-10-02 12:20:00,25.43,25.44,25.43,25.44,9200.0,25.0919,25.1018,25.0919,25.1018,9200.0
2018-10-02 12:25:00,25.43,25.45,25.43,25.44,13016.0,25.0919,25.1117,25.0919,25.1018,13016.0
2018-10-02 12:30:00,25.44,25.47,25.44,25.46,9612.0,25.1018,25.1314,25.1018,25.1215,9612.0
2018-10-02 12:35:00,25.44,25.47,25.44,25.47,12420.0,25.1018,25.1314,25.1018,25.1314,12420.0
2018-10-02 12:40:00,25.47,25.48,25.45,25.46,11200.0,25.1314,25.1413,25.1117,25.1215,11200.0
2018-10-02 12:45:00,25.46,25.46,25.36,25.36,48592.0,25.1215,25.1215,25.0229,25.0229,48592.0
2018-10-02 12:50:00,25.37,25.37,25.3,25.32,40228.0,25.0327,25.0327,24.9637,24.9834,40228.0
2018-10-02 12:55:00,25.32,25.34,25.3,25.34,27348.0,24.9834,25.0031,24.9637,25.0031,27348.0
2018-10-02 13:00:00,25.33,25.36,25.33,25.36,9600.0,24.9933,25.0229,24.9933,25.0229,9600.0
2018-10-02 13:05:00,25.37,25.37,25.34,25.34,11200.0,25.0327,25.0327,25.0031,25.0031,11200.0
2018-10-02 13:10:00,25.35,25.36,25.34,25.34,12160.0,25.013,25.0229,25.0031,25.0031,12160.0
2018-10-02 13:15:00,25.35,25.38,25.35,25.36,18816.0,25.013,25.0426,25.013,25.0229,18816.0
2018-10-02 13:20:00,25.36,25.36,25.36,25.36,0.0,25.0229,25.0229,25.0229,25.0229,0.0
2018-10-02 13:25:00,25.37,25.37,25.37,25.37,65320.0,25.0327,25.0327,25.0327,25.0327,65320.0
2018-10-02 13:30:00,25.37,25.38,25.37,25.37,35564.0,25.0327,25.0426,25.0327,25.0327,35564.0
2018-10-02 13:35:00,25.38,25.39,25.38,25.39,7600.0,25.0426,25.0525,25.0426,25.0525,7600.0
2018-10-02 13:40:00,25.4,25.41,25.4,25.41,33148.0,25.0623,25.0722,25.0623,25.0722,33148.0
2018-10-02 13:45:00,25.41,25.41,25.4,25.4,5000.0,25.0722,25.0722,25.0623,25.0623,5000.0
2018-10-02 13:50:00,25.38,25.38,25.38,25.38,8000.0,25.0426,25.0426,25.0426,25.0426,8000.0
2018-10-02 13:55:00,25.36,25.37,25.32,25.33,12224.0,25.0229,25.0327,24.9834,24.9933,12224.0
2018-10-02 14:00:00,25.33,25.34,25.31,25.34,26124.0,24.9933,25.0031,24.9735,25.0031,26124.0
2018-10-02 14:05:00,25.35,25.36,25.34,25.35,8444.0,25.013,25.0229,25.0031,25.013,8444.0
2018-10-02 14:10:00,25.35,25.35,25.33,25.33,7400.0,25.013,25.013,24.9933,24.9933,7400.0
2018-10-02 14:15:00,25.33,25.34,25.33,25.34,11324.0,24.9933,25.0031,24.9933,25.0031,11324.0
2018-10-02 14:20:00,25.34,25.37,25.34,25.34,10000.0,25.0031,25.0327,25.0031,25.0031,10000.0
2018-10-02 14:25:00,25.35,25.36,25.33,25.36,29372.0,25.013,25.0229,24.9933,25.0229,29372.0
2018-10-02 14:30:00,25.35,25.35,25.33,25.34,1272.0,25.013,25.013,24.9933,25.0031,1272.0
2018-10-02 14:35:00,25.32,25.33,25.27,25.28,64816.0,24.9834,24.9933,24.9341,24.9439,64816.0
2018-10-02 14:40:00,25.28,25.28,25.24,25.25,20000.0,24.9439,24.9439,24.9045,24.9143,20000.0
2018-10-02 14:45:00,25.23,25.27,25.23,25.27,16256.0,24.8946,24.9341,24.8946,24.9341,16256.0
2018-10-02 14:50:00,25.27,25.27,25.24,25.24,8032.0,24.9341,24.9341,24.9045,24.9045,8032.0
2018-10-02 14:55:00,25.23,25.26,25.22,25.23,39504.0,24.8946,24.9242,24.8847,24.8946,39504.0
2018-10-02 15:00:00,25.23,25.23,25.16,25.16,109676.0,24.8946,24.8946,24.8255,24.8255,109676.0
2018-10-02 15:05:00,25.15,25.16,25.08,25.11,51944.0,24.8157,24.8255,24.7466,24.7762,51944.0
2018-10-02 15:10:00,25.12,25.13,25.11,25.11,7828.0,24.7861,24.7959,24.7762,24.7762,7828.0
2018-10-02 15:15:00,25.11,25.11,25.05,25.05,67148.0,24.7762,24.7762,24.717,24.717,67148.0
2018-10-02 15:20:00,25.04,25.06,25.03,25.06,39100.0,24.7071,24.7269,24.6973,24.7269,39100.0
2018-10-02 15:25:00,25.07,25.13,25.07,25.11,68596.0,24.7367,24.7959,24.7367,24.7762,68596.0
2018-10-02 15:30:00,25.11,25.15,25.1,25.14,54480.0,24.7762,24.8157,24.7663,24.8058,54480.0
2018-10-02 15:35:00,25.14,25.15,25.11,25.12,19528.0,24.8058,24.8157,24.7762,24.7861,19528.0
2018-10-02 15:40:00,25.14,25.17,25.14,25.14,10272.0,24.8058,24.8354,24.8058,24.8058,10272.0
2018-10-02 15:45:00,25.15,25.19,25.15,25.18,17560.0,24.8157,24.8551,24.8157,24.8453,17560.0
2018-10-02 15:50:00,25.19,25.19,25.15,25.17,84944.0,24.8551,24.8551,24.8157,24.8354,84944.0
2018-10-02 15:55:00,25.16,25.17,25.13,25.13,26136.0,24.8255,24.8354,24.7959,24.7959,26136.0
2018-10-03 09:30:00,25.36,25.39,25.31,25.39,114332.0,25.0229,25.0525,24.9735,25.0525,114332.0
2018-10-03 09:35:00,25.4,25.43,25.35,25.36,163972.0,25.0623,25.0919,25.013,25.0229,163972.0
2018-10-03 09:40:00,25.39,25.4,25.29,25.35,72008.0,25.0525,25.0623,24.9538,25.013,72008.0
2018-10-03 09:45:00,25.35,25.39,25.35,25.36,30448.0,25.013,25.0525,25.013,25.0229,30448.0
2018-10-03 09:50:00,25.34,25.41,25.34,25.4,33508.0,25.0031,25.0722,25.0031,25.0623,33508.0
2018-10-03 09:55:00,25.38,25.38,25.33,25.35,61732.0,25.0426,25.0426,24.9933,25.013,61732.0
2018-10-03 10:00:00,25.35,25.43,25.34,25.41,47456.0,25.013,25.0919,25.0031,25.0722,47456.0
2018-10-03 10:05:00,25.41,25.46,25.4,25.41,98128.0,25.0722,25.1215,25.0623,25.0722,98128.0
2018-10-03 10:10:00,25.42,25.47,25.4,25.46,62384.0,25.0821,25.1314,25.0623,25.1215,62384.0
2018-10-03 10:15:00,25.46,25.46,25.43,25.43,32880.0,25.1215,25.1215,25.0919,25.0919,32880.0
2018-10-03 10:20:00,25.44,25.47,25.43,25.45,75000.0,25.1018,25.1314,25.0919,25.1117,75000.0
2018-10-03 10:25:00,25.44,25.44,25.41,25.42,21600.0,25.1018,25.1018,25.0722,25.0821,21600.0
2018-10-03 10:30:00,25.42,25.44,25.42,25.43,46524.0,25.0821,25.1018,25.0821,25.0919,46524.0
2018-10-03 10:35:00,25.41,25.43,25.36,25.38,33532.0,25.0722,25.0919,25.0229,25.0426,33532.0
2018-10-03 10:40:00,25.37,25.4,25.36,25.38,21120.0,25.0327,25.0623,25.0229,25.0426,21120.0
2018-10-03 10:45:00,25.37,25.37,25.36,25.36,17648.0,25.0327,25.0327,25.0229,25.0229,17648.0
2018-10-03 10:50:00,25.36,25.36,25.31,25.31,25284.0,25.0229,25.0229,24.9735,24.9735,25284.0
2018-10-03 10:55:00,25.3,25.32,25.27,25.28,34440.0,24.9637,24.9834,24.9341,24.9439,34440.0
2018-10-03 11:00:00,25.29,25.29,25.22,25.23,91764.0,24.9538,24.9538,24.8847,24.8946,91764.0
2018-10-03 11:05:00,25.23,25.25,25.23,25.24,39728.0,24.8946,24.9143,24.8946,24.9045,39728.0
2018-10-03 11:10:00,25.24,25.27,25.22,25.27,24000.0,24.9045,24.9341,24.8847,24.9341,24000.0
2018-10-03 11:15:00,25.27,25.32,25.27,25.32,52944.0,24.9341,24.9834,24.9341,24.9834,52944.0
2018-10-03 11:20:00,25.32,25.35,25.32,25.35,7960.0,24.9834,25.013,24.9834,25.013,7960.0
2018-10-03 11:25:00,25.34,25.36,25.33,25.35,26196.0,25.0031,25.0229,24.9933,25.013,26196.0
2018-10-03 11:30:00,25.36,25.37,25.35,25.36,9808.0,25.0229,25.0327,25.013,25.0229,9808.0
2018-10-03 11:35:00,25.3,25.3,25.27,25.29,30128.0,24.9637,24.9637,24.9341,24.9538,30128.0
2018-10-03 11:40:00,25.26,25.28,25.26,25.28,16800.0,24.9242,24.9439,24.9242,24.9439,16800.0
2018-10-03 11:45:00,25.27,25.29,25.27,25.29,7640.0,24.9341,24.9538,24.9341,24.9538,7640.0
2018-10-03 11:50:00,25.31,25.34,25.31,25.34,14484.0,24.9735,25.0031,24.9735,25.0031,14484.0
2018-10-03 11:55:00,25.33,25.39,25.33,25.39,7848.0,24.9933,25.0525,24.9933,25.0525,7848.0
2018-10-03 12:00:00,25.39,25.39,25.35,25.35,10100.0,25.0525,25.0525,25.013,25.013,10100.0
2018-10-03 12:05:00,25.36,25.36,25.35,25.35,9200.0,25.0229,25.0229,25.013,25.013,9200.0
2018-10-03 12:10:00,25.37,25.38,25.37,25.38,5316.0,25.0327,25.0426,25.0327,25.0426,5316.0
2018-10-03 12:15:00,25.36,25.39,25.36,25.39,23800.0,25.0229,25.0525,25.0229,25.0525,23800.0
2018-10-03 12:20:00,25.4,25.41,25.4,25.41,8000.0,25.0623,25.0722,25.0623,25.0722,8000.0
2018-10-03 12:25:00,25.42,25.42,25.39,25.39,16324.0,25.0821,25.0821,25.0525,25.0525,16324.0
2018-10-03 12:30:00,25.38,25.38,25.38,25.38,6000.0,25.0426,25.0426,25.0426,25.0426,6000.0
2018-10-03 12:35:00,25.36,25.36,25.3,25.3,29192.0,25.0229,25.0229,24.9637,24.9637,29192.0
2018-10-03 12:40:00,25.32,25.32,25.29,25.32,20168.0,24.9834,24.9834,24.9538,24.9834,20168.0
2018-10-03 12:45:00,25.34,25.36,25.34,25.36,16988.0,25.0031,25.0229,25.0031,25.0229,16988.0
2018-10-03 12:50:00,25.35,25.36,25.33,25.34,41720.0,25.013,25.0229,24.9933,25.0031,41720.0
2018-10-03 12:55:00,25.33,25.37,25.33,25.36,15600.0,24.9933,25.0327,24.9933,25.0229,15600.0
2018-10-03 13:00:00,25.36,25.4,25.36,25.4,25156.0,25.0229,25.0623,25.0229,25.0623,25156.0
2018-10-03 13:05:00,25.4,25.41,25.4,25.4,21924.0,25.0623,25.0722,25.0623,25.0623,21924.0
2018-10-03 13:10:00,25.4,25.43,25.4,25.43,26000.0,25.0623,25.0919,25.0623,25.0919,26000.0
2018-10-03 13:15:00,25.43,25.43,25.4,25.41,5200.0,25.0919,25.0919,25.0623,25.0722,5200.0
2018-10-03 13:20:00,25.41,25.41,25.38,25.38,14040.0,25.0722,25.0722,25.0426,25.0426,14040.0
2018-10-03 13:25:00,25.37,25.39,25.36,25.39,15652.0,25.0327,25.0525,25.0229,25.0525,15652.0
2018-10-03 13:30:00,25.39,25.4,25.36,25.37,6628.0,25.0525,25.0623,25.0229,25.0327,6628.0
2018-10-03 13:35:00,25.36,25.38,25.36,25.37,9320.0,25.0229,25.0426,25.0229,25.0327,9320.0
2018-10-03 13:40:00,25.35,25.36,25.35,25.35,20924.0,25.013,25.0229,25.013,25.013,20924.0
2018-10-03 13:45:00,25.35,25.35,25.34,25.35,9600.0,25.013,25.013,25.0031,25.013,9600.0
2018-10-03 13:50:00,25.36,25.36,25.32,25.32,4176.0,25.0229,25.0229,24.9834,24.9834,4176.0
2018-10-03 13:55:00,25.34,25.34,25.34,25.34,2844.0,25.0031,25.0031,25.0031,25.0031,2844.0
2018-10-03 14:00:00,25.39,25.39,25.37,25.39,17300.0,25.0525,25.0525,25.0327,25.0525,17300.0
2018-10-03 14:05:00,25.39,25.39,25.39,25.39,8644.0,25.0525,25.0525,25.0525,25.0525,8644.0
2018-10-03 14:10:00,25.4,25.4,25.39,25.4,3472.0,25.0623,25.0623,25.0525,25.0623,3472.0
2018-10-03 14:15:00,25.39,25.39,25.36,25.37,17572.0,25.0525,25.0525,25.0229,25.0327,17572.0
2018-10-03 14:20:00,25.36,25.36,25.35,25.36,15648.0,25.0229,25.0229,25.013,25.0229,15648.0
2018-10-03 14:25:00,25.36,25.36,25.34,25.35,25600.0,25.0229,25.0229,25.0031,25.013,25600.0
2018-10-03 14:30:00,25.35,25.35,25.3,25.3,20248.0,25.013,25.013,24.9637,24.9637,20248.0
2018-10-03 14:35:00,25.29,25.29,25.23,25.28,124108.0,24.9538,24.9538,24.8946,24.9439,124108.0
2018-10-03 14:40:00,25.25,25.26,25.22,25.25,41300.0,24.9143,24.9242,24.8847,24.9143,41300.0
2018-10-03 14:45:00,25.25,25.27,25.21,25.23,29868.0,24.9143,24.9341,24.8749,24.8946,29868.0
2018-10-03 14:50:00,25.21,25.24,25.18,25.2,38060.0,24.8749,24.9045,24.8453,24.865,38060.0
2018-10-03 14:55:00,25.2,25.25,25.2,25.24,49016.0,24.865,24.9143,24.865,24.9045,49016.0
2018-10-03 15:00:00,25.25,25.26,25.21,25.22,10456.0,24.9143,24.9242,24.8749,24.8847,10456.0
2018-10-03 15:05:00,25.25,25.25,25.24,25.25,18792.0,24.9143,24.9143,24.9045,24.9143,18792.0
2018-10-03 15:10:00,25.25,25.25,25.21,25.23,55528.0,24.9143,24.9143,24.8749,24.8946,55528.0
2018-10-03 15:15:00,25.24,25.24,25.2,25.21,7612.0,24.9045,24.9045,24.865,24.8749,7612.0
2018-10-03 15:20:00,25.21,25.23,25.17,25.21,59980.0,24.8749,24.8946,24.8354,24.8749,59980.0
2018-10-03 15:25:00,25.19,25.19,25.12,25.17,55272.0,24.8551,24.8551,24.7861,24.8354,55272.0
2018-10-03 15:30:00,25.18,25.2,25.18,25.18,35580.0,24.8453,24.865,24.8453,24.8453,35580.0
2018-10-03 15:35:00,25.17,25.19,25.16,25.16,30960.0,24.8354,24.8551,24.8255,24.8255,30960.0
2018-10-03 15:40:00,25.17,25.19,25.16,25.18,138068.0,24.8354,24.8551,24.8255,24.8453,138068.0
2018-10-03 15:45:00,25.19,25.23,25.19,25.19,65800.0,24.8551,24.8946,24.8551,24.8551,65800.0
2018-10-03 15:50:00,25.19,25.23,25.19,25.22,43836.0,24.8551,24.8946,24.8551,24.8847,43836.0
2018-10-03 15:55:00,25.22,25.23,25.18,25.18,101436.0,24.8847,24.8946,24.8453,24.8453,101436.0
2018-10-04 09:30:00,24.98,25.01,24.83,24.87,251620.0,24.6479,24.6775,24.4999,24.5394,251620.0
2018-10-04 09:35:00,24.87,24.88,24.74,24.79,232820.0,24.5394,24.5493,24.4111,24.4604,232820.0
2018-10-04 09:40:00,24.78,24.78,24.67,24.7,200756.0,24.4506,24.4506,24.342,24.3716,200756.0
2018-10-04 09:45:00,24.69,24.73,24.65,24.68,121668.0,24.3618,24.4012,24.3223,24.3519,121668.0
2018-10-04 09:50:00,24.69,24.77,24.68,24.75,82828.0,24.3618,24.4407,24.3519,24.421,82828.0
2018-10-04 09:55:00,24.76,24.77,24.7,24.75,105496.0,24.4308,24.4407,24.3716,24.421,105496.0
2018-10-04 10:00:00,24.74,24.74,24.62,24.69,99804.0,24.4111,24.4111,24.2927,24.3618,99804.0
2018-10-04 10:05:00,24.66,24.7,24.63,24.66,135108.0,24.3322,24.3716,24.3026,24.3322,135108.0
2018-10-04 10:10:00,24.66,24.66,24.58,24.62,78344.0,24.3322,24.3322,24.2532,24.2927,78344.0
2018-10-04 10:15:00,24.62,24.62,24.55,24.56,83960.0,24.2927,24.2927,24.2236,24.2335,83960.0
2018-10-04 10:20:00,24.53,24.55,24.46,24.46,133656.0,24.2039,24.2236,24.1348,24.1348,133656.0
2018-10-04 10:25:00,24.45,24.52,24.42,24.46,196628.0,24.125,24.194,24.0954,24.1348,196628.0
2018-10-04 10:30:00,24.45,24.49,24.41,24.41,118444.0,24.125,24.1644,24.0855,24.0855,118444.0
2018-10-04 10:35:00,24.42,24.51,24.4,24.49,132568.0,24.0954,24.1842,24.0756,24.1644,132568.0
2018-10-04 10:40:00,24.49,24.49,24.38,24.43,125292.0,24.1644,24.1644,24.0559,24.1052,125292.0
2018-10-04 10:45:00,24.46,24.49,24.44,24.47,51100.0,24.1348,24.1644,24.1151,24.1447,51100.0
2018-10-04 10:50:00,24.48,24.52,24.47,24.48,61016.0,24.1546,24.194,24.1447,24.1546,61016.0
2018-10-04 10:55:00,24.48,24.49,24.41,24.41,36600.0,24.1546,24.1644,24.0855,24.0855,36600.0
2018-10-04 11:00:00,24.42,24.54,24.4,24.53,120240.0,24.0954,24.2138,24.0756,24.2039,120240.0
2018-10-04 11:05:00,24.53,24.54,24.5,24.5,24104.0,24.2039,24.2138,24.1743,24.1743,24104.0
2018-10-04 11:10:00,24.5,24.5,24.45,24.46,54208.0,24.1743,24.1743,24.125,24.1348,54208.0
2018-10-04 11:15:00,24.47,24.47,24.43,24.46,58800.0,24.1447,24.1447,24.1052,24.1348,58800.0
2018-10-04 11:20:00,24.46,24.48,24.42,24.48,13596.0,24.1348,24.1546,24.0954,24.1546,13596.0
2018-10-04 11:25:00,24.49,24.49,24.42,24.42,36980.0,24.1644,24.1644,24.0954,24.0954,36980.0
2018-10-04 11:30:00,24.42,24.43,24.34,24.38,104724.0,24.0954,24.1052,24.0164,24.0559,104724.0
2018-10-04 11:35:00,24.36,24.38,24.29,24.29,83668.0,24.0362,24.0559,23.9671,23.9671,83668.0
2018-10-04 11:40:00,24.3,24.36,24.3,24.33,44800.0,23.977,24.0362,23.977,24.0066,44800.0
2018-10-04 11:45:00,24.32,24.37,24.3,24.31,88380.0,23.9967,24.046,23.977,23.9868,88380.0
2018-10-04 11:50:00,24.3,24.32,24.25,24.28,92584.0,23.977,23.9967,23.9276,23.9572,92584.0
2018-10-04 11:55:00,24.3,24.31,24.27,24.28,17400.0,23.977,23.9868,23.9474,23.9572,17400.0
2018-10-04 12:00:00,24.26,24.26,24.23,24.25,87432.0,23.9375,23.9375,23.9079,23.9276,87432.0
2018-10-04 12:05:00,24.25,24.32,24.22,24.28,165100.0,23.9276,23.9967,23.898,23.9572,165100.0
2018-10-04 12:10:00,24.28,24.28,24.2,24.2,64188.0,23.9572,23.9572,23.8783,23.8783,64188.0
2018-10-04 12:15:00,24.21,24.21,24.16,24.19,47604.0,23.8882,23.8882,23.8388,23.8684,47604.0
2018-10-04 12:20:00,24.19,24.19,24.09,24.12,120532.0,23.8684,23.8684,23.7698,23.7994,120532.0
2018-10-04 12:25:00,24.11,24.14,24.07,24.14,123044.0,23.7895,23.8191,23.75,23.8191,123044.0
2018-10-04 12:30:00,24.13,24.2,24.12,24.2,101268.0,23.8092,23.8783,23.7994,23.8783,101268.0
2018-10-04 12:35:00,24.21,24.25,24.21,24.23,163268.0,23.8882,23.9276,23.8882,23.9079,163268.0
2018-10-04 12:40:00,24.23,24.23,24.18,24.18,34940.0,23.9079,23.9079,23.8586,23.8586,34940.0
2018-10-04 12:45:00,24.17,24.21,24.17,24.18,18360.0,23.8487,23.8882,23.8487,23.8586,18360.0
2018-10-04 12:50:00,24.19,24.21,24.11,24.12,62536.0,23.8684,23.8882,23.7895,23.7994,62536.0
2018-10-04 12:55:00,24.12,24.12,24.08,24.11,69944.0,23.7994,23.7994,23.7599,23.7895,69944.0
2018-10-04 13:00:00,24.1,24.11,24.07,24.11,23200.0,23.7796,23.7895,23.75,23.7895,23200.0
2018-10-04 13:05:00,24.11,24.16,24.11,24.12,38852.0,23.7895,23.8388,23.7895,23.7994,38852.0
2018-10-04 13:10:00,24.13,24.13,24.07,24.07,87136.0,23.8092,23.8092,23.75,23.75,87136.0
2018-10-04 13:15:00,24.09,24.1,24.03,24.03,98020.0,23.7698,23.7796,23.7106,23.7106,98020.0
2018-10-04 13:20:00,24.03,24.05,24.0,24.05,56828.0,23.7106,23.7303,23.681,23.7303,56828.0
2018-10-04 13:25:00,24.05,24.1,24.05,24.07,46860.0,23.7303,23.7796,23.7303,23.75,46860.0
2018-10-04 13:30:00,24.07,24.07,23.99,24.04,85356.0,23.75,23.75,23.6711,23.7204,85356.0
2018-10-04 13:35:00,24.03,24.05,24.0,24.01,67704.0,23.7106,23.7303,23.681,23.6908,67704.0
2018-10-04 13:40:00,24.02,24.05,24.02,24.04,78208.0,23.7007,23.7303,23.7007,23.7204,78208.0
2018-10-04 13:45:00,24.04,24.04,23.97,23.98,98120.0,23.7204,23.7204,23.6513,23.6612,98120.0
2018-10-04 13:50:00,23.97,24.03,23.96,23.98,28964.0,23.6513,23.7106,23.6415,23.6612,28964.0
2018-10-04 13:55:00,23.97,23.97,23.93,23.97,86620.0,23.6513,23.6513,23.6119,23.6513,86620.0
2018-10-04 14:00:00,23.98,24.04,23.96,24.04,38808.0,23.6612,23.7204,23.6415,23.7204,38808.0
2018-10-04 14:05:00,24.03,24.03,23.99,23.99,56168.0,23.7106,23.7106,23.6711,23.6711,56168.0
2018-10-04 14:10:00,23.99,24.02,23.96,24.02,107832.0,23.6711,23.7007,23.6415,23.7007,107832.0
2018-10-04 14:15:00,23.98,24.0,23.91,23.93,64988.0,23.6612,23.681,23.5921,23.6119,64988.0
2018-10-04 14:20:00,23.93,23.94,23.87,23.91,166520.0,23.6119,23.6217,23.5527,23.5921,166520.0
2018-10-04 14:25:00,23.91,24.0,23.89,24.0,88952.0,23.5921,23.681,23.5724,23.681,88952.0
2018-10-04 14:30:00,23.97,24.04,23.97,24.04,74996.0,23.6513,23.7204,23.6513,23.7204,74996.0
2018-10-04 14:35:00,24.04,24.18,24.04,24.15,115376.0,23.7204,23.8586,23.7204,23.829,115376.0
2018-10-04 14:40:00,24.15,24.15,24.09,24.11,55800.0,23.829,23.829,23.7698,23.7895,55800.0
2018-10-04 14:45:00,24.1,24.16,24.08,24.13,64732.0,23.7796,23.8388,23.7599,23.8092,64732.0
2018-10-04 14:50:00,24.12,24.18,24.12,24.18,29264.0,23.7994,23.8586,23.7994,23.8586,29264.0
2018-10-04 14:55:00,24.19,24.21,24.15,24.19,65296.0,23.8684,23.8882,23.829,23.8684,65296.0
2018-10-04 15:00:00,24.19,24.21,24.17,24.21,53424.0,23.8684,23.8882,23.8487,23.8882,53424.0
2018-10-04 15:05:00,24.21,24.25,24.21,24.24,76464.0,23.8882,23.9276,23.8882,23.9178,76464.0
2018-10-04 15:10:00,24.24,24.25,24.19,24.21,24132.0,23.9178,23.9276,23.8684,23.8882,24132.0
2018-10-04 15:15:00,24.21,24.22,24.19,24.22,29252.0,23.8882,23.898,23.8684,23.898,29252.0
2018-10-04 15:20:00,24.21,24.21,24.15,24.16,41820.0,23.8882,23.8882,23.829,23.8388,41820.0
2018-10-04 15:25:00,24.17,24.19,24.11,24.11,49356.0,23.8487,23.8684,23.7895,23.7895,49356.0
2018-10-04 15:30:00,24.1,24.14,24.09,24.09,89408.0,23.7796,23.8191,23.7698,23.7698,89408.0
2018-10-04 15:35:00,24.09,24.09,24.06,24.08,40876.0,23.7698,23.7698,23.7402,23.7599,40876.0
2018-10-04 15:40:00,24.07,24.14,24.06,24.14,45800.0,23.75,23.8191,23.7402,23.8191,45800.0
2018-10-04 15:45:00,24.15,24.29,24.15,24.25,205644.0,23.829,23.9671,23.829,23.9276,205644.0
2018-10-04 15:50:00,24.26,24.28,24.22,24.28,157216.0,23.9375,23.9572,23.898,23.9572,157216.0
2018-10-04 15:55:00,24.28,24.28,24.21,24.24,307480.0,23.9572,23.9572,23.8882,23.9178,307480.0
2018-10-05 09:30:00,24.21,24.24,24.08,24.15,300592.0,23.8882,23.9178,23.7599,23.829,300592.0
2018-10-05 09:35:00,24.14,24.34,24.14,24.3,249604.0,23.8191,24.0164,23.8191,23.977,249604.0
2018-10-05 09:40:00,24.29,24.33,24.26,24.29,110024.0,23.9671,24.0066,23.9375,23.9671,110024.0
2018-10-05 09:45:00,24.31,24.37,24.18,24.18,217352.0,23.9868,24.046,23.8586,23.8586,217352.0
2018-10-05 09:50:00,24.2,24.21,24.11,24.17,118088.0,23.8783,23.8882,23.7895,23.8487,118088.0
2018-10-05 09:55:00,24.16,24.16,23.98,24.02,192632.0,23.8388,23.8388,23.6612,23.7007,192632.0
2018-10-05 10:00:00,24.03,24.09,23.93,23.96,213120.0,23.7106,23.7698,23.6119,23.6415,213120.0
2018-10-05 10:05:00,23.96,24.06,23.96,24.01,189456.0,23.6415,23.7402,23.6415,23.6908,189456.0
2018-10-05 10:10:00,24.0,24.01,23.95,23.98,86440.0,23.681,23.6908,23.6316,23.6612,86440.0
2018-10-05 10:15:00,24.0,24.05,23.96,23.99,98756.0,23.681,23.7303,23.6415,23.6711,98756.0
2018-10-05 10:20:00,23.99,24.13,23.99,24.13,84404.0,23.6711,23.8092,23.6711,23.8092,84404.0
2018-10-05 10:25:00,24.13,24.18,24.11,24.14,58568.0,23.8092,23.8586,23.7895,23.8191,58568.0
2018-10-05 10:30:00,24.14,24.14,24.04,24.07,65432.0,23.8191,23.8191,23.7204,23.75,65432.0
2018-10-05 10:35:00,24.07,24.11,24.04,24.04,18980.0,23.75,23.7895,23.7204,23.7204,18980.0
2018-10-05 10:40:00,24.03,24.07,24.01,24.05,37528.0,23.7106,23.75,23.6908,23.7303,37528.0
2018-10-05 10:45:00,24.01,24.03,23.92,23.93,79352.0,23.6908,23.7106,23.602,23.6119,79352.0
2018-10-05 10:50:00,23.9,23.94,23.87,23.93,59740.0,23.5823,23.6217,23.5527,23.6119,59740.0
2018-10-05 10:55:00,23.91,23.99,23.91,23.94,98684.0,23.5921,23.6711,23.5921,23.6217,98684.0
2018-10-05 11:00:00,23.96,23.96,23.88,23.91,134200.0,23.6415,23.6415,23.5625,23.5921,134200.0
2018-10-05 11:05:00,23.92,23.93,23.81,23.82,432824.0,23.602,23.6119,23.4935,23.5033,432824.0
2018-10-05 11:10:00,23.8,23.8,23.73,23.76,280040.0,23.4836,23.4836,23.4145,23.4441,280040.0
2018-10-05 11:15:00,23.77,23.77,23.63,23.67,170040.0,23.454,23.454,23.3159,23.3553,170040.0
2018-10-05 11:20:00,23.65,23.69,23.59,23.68,225520.0,23.3356,23.3751,23.2764,23.3652,225520.0
2018-10-05 11:25:00,23.7,23.72,23.64,23.66,82184.0,23.3849,23.4047,23.3257,23.3455,82184.0
2018-10-05 11:30:00,23.63,23.7,23.63,23.65,122900.0,23.3159,23.3849,23.3159,23.3356,122900.0
2018-10-05 11:35:00,23.67,23.7,23.61,23.69,109224.0,23.3553,23.3849,23.2961,23.3751,109224.0
2018-10-05 11:40:00,23.68,23.68,23.56,23.58,155400.0,23.3652,23.3652,23.2468,23.2665,155400.0
2018-10-05 11:45:00,23.58,23.58,23.49,23.54,205640.0,23.2665,23.2665,23.1777,23.2271,205640.0
2018-10-05 11:50:00,23.55,23.55,23.41,23.47,206764.0,23.2369,23.2369,23.0988,23.158,206764.0
2018-10-05 11:55:00,23.46,23.5,23.43,23.44,117896.0,23.1481,23.1876,23.1185,23.1284,117896.0
2018-10-05 12:00:00,23.43,23.53,23.43,23.52,134328.0,23.1185,23.2172,23.1185,23.2073,134328.0
2018-10-05 12:05:00,23.51,23.57,23.48,23.54,115592.0,23.1975,23.2567,23.1679,23.2271,115592.0
2018-10-05 12:10:00,23.53,23.54,23.44,23.48,98720.0,23.2172,23.2271,23.1284,23.1679,98720.0
2018-10-05 12:15:00,23.46,23.5,23.43,23.47,66956.0,23.1481,23.1876,23.1185,23.158,66956.0
2018-10-05 12:20:00,23.5,23.54,23.49,23.52,95120.0,23.1876,23.2271,23.1777,23.2073,95120.0
2018-10-05 12:25:00,23.52,23.52,23.49,23.5,55560.0,23.2073,23.2073,23.1777,23.1876,55560.0
2018-10-05 12:30:00,23.49,23.49,23.38,23.41,90772.0,23.1777,23.1777,23.0692,23.0988,90772.0
2018-10-05 12:35:00,23.4,23.4,23.35,23.36,113164.0,23.0889,23.0889,23.0396,23.0495,113164.0
2018-10-05 12:40:00,23.35,23.36,23.27,23.36,194176.0,23.0396,23.0495,22.9607,23.0495,194176.0
2018-10-05 12:45:00,23.35,23.41,23.33,23.41,45268.0,23.0396,23.0988,23.0199,23.0988,45268.0
2018-10-05 12:50:00,23.41,23.42,23.38,23.39,68440.0,23.0988,23.1087,23.0692,23.0791,68440.0
2018-10-05 12:55:00,23.39,23.4,23.33,23.34,66792.0,23.0791,23.0889,23.0199,23.0297,66792.0
2018-10-05 13:00:00,23.33,23.33,23.24,23.3,183172.0,23.0199,23.0199,22.9311,22.9903,183172.0
2018-10-05 13:05:00,23.29,23.31,23.2,23.21,90732.0,22.9804,23.0001,22.8916,22.9015,90732.0
2018-10-05 13:10:00,23.2,23.25,23.2,23.24,47100.0,22.8916,22.9409,22.8916,22.9311,47100.0
2018-10-05 13:15:00,23.27,23.3,23.26,23.28,36964.0,22.9607,22.9903,22.9508,22.9705,36964.0
2018-10-05 13:20:00,23.29,23.29,23.21,23.22,47640.0,22.9804,22.9804,22.9015,22.9113,47640.0
2018-10-05 13:25:00,23.22,23.25,23.17,23.21,98356.0,22.9113,22.9409,22.862,22.9015,98356.0
2018-10-05 13:30:00,23.24,23.3,23.23,23.25,72408.0,22.9311,22.9903,22.9212,22.9409,72408.0
2018-10-05 13:35:00,23.22,23.29,23.2,23.29,48660.0,22.9113,22.9804,22.8916,22.9804,48660.0
2018-10-05 13:40:00,23.29,23.42,23.28,23.42,127020.0,22.9804,23.1087,22.9705,23.1087,127020.0
2018-10-05 13:45:00,23.41,23.42,23.39,23.42,32060.0,23.0988,23.1087,23.0791,23.1087,32060.0
2018-10-05 13:50:00,23.44,23.46,23.39,23.45,91672.0,23.1284,23.1481,23.0791,23.1383,91672.0
2018-10-05 13:55:00,23.47,23.49,23.44,23.49,52512.0,23.158,23.1777,23.1284,23.1777,52512.0
2018-10-05 14:00:00,23.47,23.52,23.47,23.51,40752.0,23.158,23.2073,23.158,23.1975,40752.0
2018-10-05 14:05:00,23.52,23.55,23.44,23.44,67624.0,23.2073,23.2369,23.1284,23.1284,67624.0
2018-10-05 14:10:00,23.45,23.5,23.44,23.45,31380.0,23.1383,23.1876,23.1284,23.1383,31380.0
2018-10-05 14:15:00,23.44,23.58,23.43,23.58,50596.0,23.1284,23.2665,23.1185,23.2665,50596.0
2018-10-05 14:20:00,23.58,23.63,23.57,23.62,85480.0,23.2665,23.3159,23.2567,23.306,85480.0
2018-10-05 14:25:00,23.62,23.66,23.6,23.66,73908.0,23.306,23.3455,23.2863,23.3455,73908.0
2018-10-05 14:30:00,23.66,23.72,23.66,23.66,75104.0,23.3455,23.4047,23.3455,23.3455,75104.0
2018-10-05 14:35:00,23.67,23.67,23.63,23.67,48192.0,23.3553,23.3553,23.3159,23.3553,48192.0
2018-10-05 14:40:00,23.66,23.78,23.66,23.75,79208.0,23.3455,23.4639,23.3455,23.4343,79208.0
2018-10-05 14:45:00,23.75,23.77,23.69,23.71,40136.0,23.4343,23.454,23.3751,23.3948,40136.0
2018-10-05 14:50:00,23.71,23.71,23.66,23.68,48988.0,23.3948,23.3948,23.3455,23.3652,48988.0
2018-10-05 14:55:00,23.69,23.75,23.65,23.72,73736.0,23.3751,23.4343,23.3356,23.4047,73736.0
2018-10-05 15:00:00,23.73,23.75,23.68,23.73,73904.0,23.4145,23.4343,23.3652,23.4145,73904.0
2018-10-05 15:05:00,23.73,23.81,23.73,23.8,110148.0,23.4145,23.4935,23.4145,23.4836,110148.0
2018-10-05 15:10:00,23.78,23.78,23.74,23.76,59904.0,23.4639,23.4639,23.4244,23.4441,59904.0
2018-10-05 15:15:00,23.75,23.77,23.72,23.73,63436.0,23.4343,23.454,23.4047,23.4145,63436.0
2018-10-05 15:20:00,23.73,23.79,23.7,23.75,60380.0,23.4145,23.4737,23.3849,23.4343,60380.0
2018-10-05 15:25:00,23.75,23.75,23.67,23.68,66700.0,23.4343,23.4343,23.3553,23.3652,66700.0
2018-10-05 15:30:00,23.68,23.68,23.6,23.6,128244.0,23.3652,23.3652,23.2863,23.2863,128244.0
2018-10-05 15:35:00,23.59,23.65,23.59,23.61,61208.0,23.2764,23.3356,23.2764,23.2961,61208.0
2018-10-05 15:40:00,23.61,23.71,23.6,23.7,54488.0,23.2961,23.3948,23.2863,23.3849,54488.0
2018-10-05 15:45:00,23.72,23.79,23.72,23.78,72436.0,23.4047,23.4737,23.4047,23.4639,72436.0
2018-10-05 15:50:00,23.77,23.77,23.71,23.74,94684.0,23.454,23.454,23.3948,23.4244,94684.0
2018-10-05 15:55:00,23.74,23.76,23.61,23.64,140752.0,23.4244,23.4441,23.2961,23.3257,140752.0
2018-10-08 09:30:00,23.42,23.46,23.25,23.34,326776.0,23.1087,23.1481,22.9409,23.0297,326776.0
2018-10-08 09:35:00,23.34,23.42,23.29,23.4,720500.0,23.0297,23.1087,22.9804,23.0889,720500.0
2018-10-08 09:40:00,23.39,23.54,23.33,23.54,178320.0,23.0791,23.2271,23.0199,23.2271,178320.0
2018-10-08 09:45:00,23.52,23.56,23.5,23.51,138656.0,23.2073,23.2468,23.1876,23.1975,138656.0
2018-10-08 09:50:00,23.5,23.66,23.5,23.64,96436.0,23.1876,23.3455,23.1876,23.3257,96436.0
2018-10-08 09:55:00,23.63,23.64,23.6,23.61,62248.0,23.3159,23.3257,23.2863,23.2961,62248.0
2018-10-08 10:00:00,23.62,23.64,23.56,23.6,96404.0,23.306,23.3257,23.2468,23.2863,96404.0
2018-10-08 10:05:00,23.58,23.61,23.53,23.61,32064.0,23.2665,23.2961,23.2172,23.2961,32064.0
2018-10-08 10:10:00,23.62,23.73,23.57,23.71,165412.0,23.306,23.4145,23.2567,23.3948,165412.0
2018-10-08 10:15:00,23.72,23.72,23.67,23.67,81216.0,23.4047,23.4047,23.3553,23.3553,81216.0
2018-10-08 10:20:00,23.66,23.71,23.64,23.7,49976.0,23.3455,23.3948,23.3257,23.3849,49976.0
2018-10-08 10:25:00,23.69,23.75,23.67,23.69,130648.0,23.3751,23.4343,23.3553,23.3751,130648.0
2018-10-08 10:30:00,23.67,23.69,23.61,23.61,23860.0,23.3553,23.3751,23.2961,23.2961,23860.0
2018-10-08 10:35:00,23.6,23.6,23.54,23.59,40728.0,23.2863,23.2863,23.2271,23.2764,40728.0
2018-10-08 10:40:00,23.6,23.62,23.52,23.53,49956.0,23.2863,23.306,23.2073,23.2172,49956.0
2018-10-08 10:45:00,23.54,23.54,23.46,23.49,90824.0,23.2271,23.2271,23.1481,23.1777,90824.0
2018-10-08 10:50:00,23.49,23.49,23.45,23.45,36516.0,23.1777,23.1777,23.1383,23.1383,36516.0
2018-10-08 10:55:00,23.47,23.54,23.47,23.53,30984.0,23.158,23.2271,23.158,23.2172,30984.0
2018-10-08 11:00:00,23.5,23.52,23.41,23.42,61148.0,23.1876,23.2073,23.0988,23.1087,61148.0
2018-10-08 11:05:00,23.41,23.43,23.36,23.39,30016.0,23.0988,23.1185,23.0495,23.0791,30016.0
2018-10-08 11:10:00,23.4,23.45,23.39,23.41,67524.0,23.0889,23.1383,23.0791,23.0988,67524.0
2018-10-08 11:15:00,23.38,23.39,23.35,23.38,42876.0,23.0692,23.0791,23.0396,23.0692,42876.0
2018-10-08 11:20:00,23.36,23.41,23.35,23.39,59512.0,23.0495,23.0988,23.0396,23.0791,59512.0
2018-10-08 11:25:00,23.36,23.36,23.27,23.27,111944.0,23.0495,23.0495,22.9607,22.9607,111944.0
2018-10-08 11:30:00,23.26,23.28,23.14,23.14,164380.0,22.9508,22.9705,22.8324,22.8324,164380.0
2018-10-08 11:35:00,23.15,23.18,23.03,23.03,253696.0,22.8423,22.8719,22.7238,22.7238,253696.0
2018-10-08 11:40:00,23.03,23.03,22.88,22.96,346016.0,22.7238,22.7238,22.5758,22.6548,346016.0
2018-10-08 11:45:00,22.95,22.98,22.84,22.98,191872.0,22.6449,22.6745,22.5364,22.6745,191872.0
2018-10-08 11:50:00,22.98,23.07,22.98,23.05,158536.0,22.6745,22.7633,22.6745,22.7436,158536.0
2018-10-08 11:55:00,23.02,23.1,22.96,23.1,144548.0,22.714,22.7929,22.6548,22.7929,144548.0
2018-10-08 12:00:00,23.09,23.09,23.0,23.07,101792.0,22.783,22.783,22.6942,22.7633,101792.0
2018-10-08 12:05:00,23.06,23.06,22.99,22.99,73360.0,22.7534,22.7534,22.6844,22.6844,73360.0
2018-10-08 12:10:00,23.0,23.0,22.9,22.94,91620.0,22.6942,22.6942,22.5956,22.635,91620.0
2018-10-08 12:15:00,22.95,23.0,22.92,22.92,100644.0,22.6449,22.6942,22.6153,22.6153,100644.0
2018-10-08 12:20:00,22.91,23.06,22.88,23.04,205476.0,22.6054,22.7534,22.5758,22.7337,205476.0
2018-10-08 12:25:00,23.05,23.12,23.03,23.11,59928.0,22.7436,22.8126,22.7238,22.8028,59928.0
2018-10-08 12:30:00,23.12,23.12,23.01,23.04,58400.0,22.8126,22.8126,22.7041,22.7337,58400.0
2018-10-08 12:35:00,23.03,23.1,23.02,23.07,26492.0,22.7238,22.7929,22.714,22.7633,26492.0
2018-10-08 12:40:00,23.06,23.1,23.06,23.06,28700.0,22.7534,22.7929,22.7534,22.7534,28700.0
2018-10-08 12:45:00,23.09,23.09,22.97,23.02,148224.0,22.783,22.783,22.6646,22.714,148224.0
2018-10-08 12:50:00,23.03,23.05,22.92,22.93,69720.0,22.7238,22.7436,22.6153,22.6252,69720.0
2018-10-08 12:55:00,22.92,22.93,22.79,22.8,125364.0,22.6153,22.6252,22.487,22.4969,125364.0
2018-10-08 13:00:00,22.79,22.92,22.78,22.92,87464.0,22.487,22.6153,22.4772,22.6153,87464.0
2018-10-08 13:05:00,22.91,22.99,22.89,22.99,46964.0,22.6054,22.6844,22.5857,22.6844,46964.0
2018-10-08 13:10:00,22.99,22.99,22.92,22.92,26476.0,22.6844,22.6844,22.6153,22.6153,26476.0
2018-10-08 13:15:00,22.93,22.93,22.84,22.84,87280.0,22.6252,22.6252,22.5364,22.5364,87280.0
2018-10-08 13:20:00,22.86,22.89,22.82,22.86,23588.0,22.5561,22.5857,22.5166,22.5561,23588.0
2018-10-08 13:25:00,22.89,22.92,22.87,22.87,38400.0,22.5857,22.6153,22.566,22.566,38400.0
2018-10-08 13:30:00,22.86,22.98,22.86,22.93,53288.0,22.5561,22.6745,22.5561,22.6252,53288.0
2018-10-08 13:35:00,22.97,23.06,22.97,23.05,56336.0,22.6646,22.7534,22.6646,22.7436,56336.0
2018-10-08 13:40:00,23.08,23.12,23.08,23.11,45428.0,22.7732,22.8126,22.7732,22.8028,45428.0
2018-10-08 13:45:00,23.07,23.15,23.06,23.09,50216.0,22.7633,22.8423,22.7534,22.783,50216.0
2018-10-08 13:50:00,23.12,23.13,23.1,23.12,54044.0,22.8126,22.8225,22.7929,22.8126,54044.0
2018-10-08 13:55:00,23.1,23.1,23.03,23.05,14860.0,22.7929,22.7929,22.7238,22.7436,14860.0
2018-10-08 14:00:00,23.04,23.17,23.03,23.14,99380.0,22.7337,22.862,22.7238,22.8324,99380.0
2018-10-08 14:05:00,23.14,23.23,23.14,23.21,70832.0,22.8324,22.9212,22.8324,22.9015,70832.0
2018-10-08 14:10:00,23.21,23.22,23.16,23.16,47116.0,22.9015,22.9113,22.8521,22.8521,47116.0
2018-10-08 14:15:00,23.16,23.21,23.16,23.17,29624.0,22.8521,22.9015,22.8521,22.862,29624.0
2018-10-08 14:20:00,23.17,23.26,23.17,23.23,36384.0,22.862,22.9508,22.862,22.9212,36384.0
2018-10-08 14:25:00,23.22,23.25,23.19,23.19,50232.0,22.9113,22.9409,22.8817,22.8817,50232.0
2018-10-08 14:30:00,23.21,23.3,23.21,23.28,87620.0,22.9015,22.9903,22.9015,22.9705,87620.0
2018-10-08 14:35:00,23.28,23.32,23.25,23.32,43924.0,22.9705,23.01,22.9409,23.01,43924.0
2018-10-08 14:40:00,23.31,23.34,23.29,23.34,54092.0,23.0001,23.0297,22.9804,23.0297,54092.0
2018-10-08 14:45:00,23.33,23.41,23.32,23.4,52860.0,23.0199,23.0988,23.01,23.0889,52860.0
2018-10-08 14:50:00,23.4,23.42,23.36,23.37,92592.0,23.0889,23.1087,23.0495,23.0593,92592.0
2018-10-08 14:55:00,23.35,23.4,23.34,23.34,37596.0,23.0396,23.0889,23.0297,23.0297,37596.0
2018-10-08 15:00:00,23.34,23.44,23.34,23.41,66792.0,23.0297,23.1284,23.0297,23.0988,66792.0
2018-10-08 15:05:00,23.41,23.41,23.36,23.39,38760.0,23.0988,23.0988,23.0495,23.0791,38760.0
2018-10-08 15:10:00,23.39,23.42,23.37,23.4,41560.0,23.0791,23.1087,23.0593,23.0889,41560.0
2018-10-08 15:15:00,23.39,23.46,23.39,23.44,35072.0,23.0791,23.1481,23.0791,23.1284,35072.0
2018-10-08 15:20:00,23.43,23.43,23.34,23.34,41060.0,23.1185,23.1185,23.0297,23.0297,41060.0
2018-10-08 15:25:00,23.34,23.37,23.31,23.32,98924.0,23.0297,23.0593,23.0001,23.01,98924.0
2018-10-08 15:30:00,23.32,23.37,23.32,23.36,48024.0,23.01,23.0593,23.01,23.0495,48024.0
2018-10-08 15:35:00,23.36,23.41,23.35,23.41,125716.0,23.0495,23.0988,23.0396,23.0988,125716.0
2018-10-08 15:40:00,23.43,23.43,23.4,23.4,61648.0,23.1185,23.1185,23.0889,23.0889,61648.0
2018-10-08 15:45:00,23.43,23.46,23.41,23.44,63712.0,23.1185,23.1481,23.0988,23.1284,63712.0
2018-10-08 15:50:00,23.45,23.46,23.37,23.39,80736.0,23.1383,23.1481,23.0593,23.0791,80736.0
2018-10-08 15:55:00,23.39,23.41,23.35,23.35,113316.0,23.0791,23.0988,23.0396,23.0396,113316.0
2018-10-09 09:30:00,23.37,23.48,23.26,23.47,408592.0,23.0593,23.1679,22.9508,23.158,408592.0
2018-10-09 09:35:00,23.46,23.58,23.45,23.53,166288.0,23.1481,23.2665,23.1383,23.2172,166288.0
2018-10-09 09:40:00,23.53,23.54,23.37,23.5,265732.0,23.2172,23.2271,23.0593,23.1876,265732.0
2018-10-09 09:45:00,23.5,23.5,23.3,23.37,215412.0,23.1876,23.1876,22.9903,23.0593,215412.0
2018-10-09 09:50:00,23.36,23.51,23.36,23.5,144264.0,23.0495,23.1975,23.0495,23.1876,144264.0
2018-10-09 09:55:00,23.5,23.57,23.48,23.57,100280.0,23.1876,23.2567,23.1679,23.2567,100280.0
2018-10-09 10:00:00,23.57,23.6,23.53,23.54,112532.0,23.2567,23.2863,23.2172,23.2271,112532.0
2018-10-09 10:05:00,23.56,23.56,23.44,23.44,63216.0,23.2468,23.2468,23.1284,23.1284,63216.0
2018-10-09 10:10:00,23.43,23.49,23.39,23.45,82520.0,23.1185,23.1777,23.0791,23.1383,82520.0
2018-10-09 10:15:00,23.46,23.56,23.46,23.56,85584.0,23.1481,23.2468,23.1481,23.2468,85584.0
2018-10-09 10:20:00,23.55,23.66,23.55,23.65,115268.0,23.2369,23.3455,23.2369,23.3356,115268.0
2018-10-09 10:25:00,23.66,23.73,23.62,23.71,111412.0,23.3455,23.4145,23.306,23.3948,111412.0
2018-10-09 10:30:00,23.73,23.81,23.72,23.79,233020.0,23.4145,23.4935,23.4047,23.4737,233020.0
2018-10-09 10:35:00,23.79,23.83,23.75,23.76,148188.0,23.4737,23.5132,23.4343,23.4441,148188.0
2018-10-09 10:40:00,23.76,23.84,23.76,23.83,67480.0,23.4441,23.5231,23.4441,23.5132,67480.0
2018-10-09 10:45:00,23.79,23.84,23.78,23.78,287868.0,23.4737,23.5231,23.4639,23.4639,287868.0
2018-10-09 10:50:00,23.8,23.8,23.68,23.7,75992.0,23.4836,23.4836,23.3652,23.3849,75992.0
2018-10-09 10:55:00,23.71,23.73,23.66,23.67,60592.0,23.3948,23.4145,23.3455,23.3553,60592.0
2018-10-09 11:00:00,23.67,23.68,23.57,23.6,147720.0,23.3553,23.3652,23.2567,23.2863,147720.0
2018-10-09 11:05:00,23.62,23.63,23.53,23.53,136344.0,23.306,23.3159,23.2172,23.2172,136344.0
2018-10-09 11:10:00,23.54,23.6,23.5,23.6,111848.0,23.2271,23.2863,23.1876,23.2863,111848.0
2018-10-09 11:15:00,23.61,23.65,23.56,23.58,145216.0,23.2961,23.3356,23.2468,23.2665,145216.0
2018-10-09 11:20:00,23.59,23.7,23.59,23.69,123972.0,23.2764,23.3849,23.2764,23.3751,123972.0
2018-10-09 11:25:00,23.7,23.76,23.7,23.71,71200.0,23.3849,23.4441,23.3849,23.3948,71200.0
2018-10-09 11:30:00,23.72,23.73,23.67,23.68,60616.0,23.4047,23.4145,23.3553,23.3652,60616.0
2018-10-09 11:35:00,23.67,23.75,23.67,23.71,24196.0,23.3553,23.4343,23.3553,23.3948,24196.0
2018-10-09 11:40:00,23.72,23.73,23.69,23.71,28328.0,23.4047,23.4145,23.3751,23.3948,28328.0
2018-10-09 11:45:00,23.69,23.7,23.65,23.67,46000.0,23.3751,23.3849,23.3356,23.3553,46000.0
2018-10-09 11:50:00,23.67,23.74,23.67,23.71,43448.0,23.3553,23.4244,23.3553,23.3948,43448.0
2018-10-09 11:55:00,23.71,23.75,23.69,23.72,24404.0,23.3948,23.4343,23.3751,23.4047,24404.0
2018-10-09 12:00:00,23.7,23.76,23.7,23.71,32000.0,23.3849,23.4441,23.3849,23.3948,32000.0
2018-10-09 12:05:00,23.71,23.75,23.69,23.7,5888.0,23.3948,23.4343,23.3751,23.3849,5888.0
2018-10-09 12:10:00,23.68,23.68,23.6,23.6,43424.0,23.3652,23.3652,23.2863,23.2863,43424.0
2018-10-09 12:15:00,23.59,23.59,23.54,23.55,44216.0,23.2764,23.2764,23.2271,23.2369,44216.0
2018-10-09 12:20:00,23.55,23.58,23.54,23.55,18132.0,23.2369,23.2665,23.2271,23.2369,18132.0
2018-10-09 12:25:00,23.57,23.58,23.55,23.57,29192.0,23.2567,23.2665,23.2369,23.2567,29192.0
2018-10-09 12:30:00,23.54,23.55,23.49,23.49,66964.0,23.2271,23.2369,23.1777,23.1777,66964.0
2018-10-09 12:35:00,23.54,23.6,23.54,23.58,42488.0,23.2271,23.2863,23.2271,23.2665,42488.0
2018-10-09 12:40:00,23.57,23.57,23.44,23.45,27972.0,23.2567,23.2567,23.1284,23.1383,27972.0
2018-10-09 12:45:00,23.46,23.49,23.4,23.45,116204.0,23.1481,23.1777,23.0889,23.1383,116204.0
2018-10-09 12:50:00,23.45,23.45,23.41,23.42,45956.0,23.1383,23.1383,23.0988,23.1087,45956.0
2018-10-09 12:55:00,23.41,23.46,23.41,23.43,51132.0,23.0988,23.1481,23.0988,23.1185,51132.0
2018-10-09 13:00:00,23.41,23.41,23.32,23.34,103008.0,23.0988,23.0988,23.01,23.0297,103008.0
2018-10-09 13:05:00,23.33,23.38,23.3,23.37,47564.0,23.0199,23.0692,22.9903,23.0593,47564.0
2018-10-09 13:10:00,23.35,23.46,23.35,23.46,63952.0,23.0396,23.1481,23.0396,23.1481,63952.0
2018-10-09 13:15:00,23.44,23.49,23.43,23.43,30520.0,23.1284,23.1777,23.1185,23.1185,30520.0
2018-10-09 13:20:00,23.45,23.54,23.44,23.53,24100.0,23.1383,23.2271,23.1284,23.2172,24100.0
2018-10-09 13:25:00,23.52,23.53,23.48,23.48,13540.0,23.2073,23.2172,23.1679,23.1679,13540.0
2018-10-09 13:30:00,23.49,23.49,23.45,23.47,38924.0,23.1777,23.1777,23.1383,23.158,38924.0
2018-10-09 13:35:00,23.46,23.46,23.38,23.4,32200.0,23.1481,23.1481,23.0692,23.0889,32200.0
2018-10-09 13:40:00,23.43,23.43,23.34,23.35,44764.0,23.1185,23.1185,23.0297,23.0396,44764.0
2018-10-09 13:45:00,23.35,23.41,23.34,23.4,52000.0,23.0396,23.0988,23.0297,23.0889,52000.0
2018-10-09 13:50:00,23.39,23.41,23.38,23.41,27640.0,23.0791,23.0988,23.0692,23.0988,27640.0
2018-10-09 13:55:00,23.42,23.49,23.42,23.47,44416.0,23.1087,23.1777,23.1087,23.158,44416.0
2018-10-09 14:00:00,23.46,23.46,23.41,23.43,35628.0,23.1481,23.1481,23.0988,23.1185,35628.0
2018-10-09 14:05:00,23.42,23.49,23.37,23.49,53648.0,23.1087,23.1777,23.0593,23.1777,53648.0
2018-10-09 14:10:00,23.5,23.51,23.45,23.49,31784.0,23.1876,23.1975,23.1383,23.1777,31784.0
2018-10-09 14:15:00,23.5,23.51,23.42,23.43,46888.0,23.1876,23.1975,23.1087,23.1185,46888.0
2018-10-09 14:20:00,23.43,23.46,23.4,23.45,24852.0,23.1185,23.1481,23.0889,23.1383,24852.0
2018-10-09 14:25:00,23.46,23.49,23.45,23.46,12652.0,23.1481,23.1777,23.1383,23.1481,12652.0
2018-10-09 14:30:00,23.47,23.48,23.41,23.41,27948.0,23.158,23.1679,23.0988,23.0988,27948.0
2018-10-09 14:35:00,23.41,23.43,23.36,23.43,41224.0,23.0988,23.1185,23.0495,23.1185,41224.0
2018-10-09 14:40:00,23.43,23.48,23.43,23.48,36168.0,23.1185,23.1679,23.1185,23.1679,36168.0
2018-10-09 14:45:00,23.47,23.48,23.41,23.48,14524.0,23.158,23.1679,23.0988,23.1679,14524.0
2018-10-09 14:50:00,23.46,23.57,23.46,23.55,50520.0,23.1481,23.2567,23.1481,23.2369,50520.0
2018-10-09 14:55:00,23.56,23.59,23.55,23.57,26576.0,23.2468,23.2764,23.2369,23.2567,26576.0
2018-10-09 15:00:00,23.56,23.57,23.53,23.54,26300.0,23.2468,23.2567,23.2172,23.2271,26300.0
2018-10-09 15:05:00,23.54,23.56,23.54,23.55,22820.0,23.2271,23.2468,23.2271,23.2369,22820.0
2018-10-09 15:10:00,23.55,23.55,23.51,23.51,16400.0,23.2369,23.2369,23.1975,23.1975,16400.0
2018-10-09 15:15:00,23.54,23.54,23.53,23.54,4228.0,23.2271,23.2271,23.2172,23.2271,4228.0
2018-10-09 15:20:00,23.53,23.53,23.42,23.44,41040.0,23.2172,23.2172,23.1087,23.1284,41040.0
2018-10-09 15:25:00,23.45,23.46,23.44,23.45,10400.0,23.1383,23.1481,23.1284,23.1383,10400.0
2018-10-09 15:30:00,23.46,23.49,23.45,23.49,16720.0,23.1481,23.1777,23.1383,23.1777,16720.0
2018-10-09 15:35:00,23.48,23.49,23.47,23.49,14632.0,23.1679,23.1777,23.158,23.1777,14632.0
2018-10-09 15:40:00,23.49,23.49,23.47,23.48,9688.0,23.1777,23.1777,23.158,23.1679,9688.0
2018-10-09 15:45:00,23.48,23.58,23.48,23.56,111696.0,23.1679,23.2665,23.1679,23.2468,111696.0
2018-10-09 15:50:00,23.56,23.56,23.48,23.51,133284.0,23.2468,23.2468,23.1679,23.1975,133284.0
2018-10-09 15:55:00,23.51,23.52,23.46,23.48,114312.0,23.1975,23.2073,23.1481,23.1679,114312.0
2018-10-10 09:30:00,23.2,23.22,23.06,23.08,630172.0,22.8916,22.9113,22.7534,22.7732,630172.0
2018-10-10 09:35:00,23.08,23.1,22.89,22.91,353892.0,22.7732,22.7929,22.5857,22.6054,353892.0
2018-10-10 09:40:00,22.9,23.04,22.9,22.93,233388.0,22.5956,22.7337,22.5956,22.6252,233388.0
2018-10-10 09:45:00,22.92,22.99,22.83,22.83,300620.0,22.6153,22.6844,22.5265,22.5265,300620.0
2018-10-10 09:50:00,22.81,22.85,22.71,22.74,365420.0,22.5068,22.5462,22.4081,22.4377,365420.0
2018-10-10 09:55:00,22.71,22.74,22.52,22.59,595548.0,22.4081,22.4377,22.2206,22.2897,595548.0
2018-10-10 10:00:00,22.59,22.68,22.42,22.48,543672.0,22.2897,22.3785,22.122,22.1812,543672.0
2018-10-10 10:05:00,22.5,22.63,22.49,22.58,242636.0,22.2009,22.3292,22.191,22.2798,242636.0
2018-10-10 10:10:00,22.58,22.66,22.53,22.57,197056.0,22.2798,22.3588,22.2305,22.27,197056.0
2018-10-10 10:15:00,22.56,22.66,22.52,22.65,217240.0,22.2601,22.3588,22.2206,22.3489,217240.0
2018-10-10 10:20:00,22.65,22.74,22.63,22.71,288192.0,22.3489,22.4377,22.3292,22.4081,288192.0
2018-10-10 10:25:00,22.72,22.73,22.63,22.66,112284.0,22.418,22.4278,22.3292,22.3588,112284.0
2018-10-10 10:30:00,22.66,22.74,22.59,22.63,180552.0,22.3588,22.4377,22.2897,22.3292,180552.0
2018-10-10 10:35:00,22.62,22.68,22.58,22.6,144672.0,22.3193,22.3785,22.2798,22.2996,144672.0
2018-10-10 10:40:00,22.6,22.69,22.57,22.65,142840.0,22.2996,22.3884,22.27,22.3489,142840.0
2018-10-10 10:45:00,22.64,22.72,22.58,22.59,211260.0,22.339,22.418,22.2798,22.2897,211260.0
2018-10-10 10:50:00,22.59,22.73,22.59,22.64,202596.0,22.2897,22.4278,22.2897,22.339,202596.0
2018-10-10 10:55:00,22.63,22.64,22.54,22.6,208788.0,22.3292,22.339,22.2404,22.2996,208788.0
2018-10-10 11:00:00,22.58,22.63,22.49,22.49,302320.0,22.2798,22.3292,22.191,22.191,302320.0
2018-10-10 11:05:00,22.49,22.51,22.36,22.36,307668.0,22.191,22.2108,22.0628,22.0628,307668.0
2018-10-10 11:10:00,22.36,22.45,22.35,22.38,245480.0,22.0628,22.1516,22.0529,22.0825,245480.0
2018-10-10 11:15:00,22.38,22.42,22.33,22.34,168392.0,22.0825,22.122,22.0332,22.043,168392.0
2018-10-10 11:20:00,22.34,22.37,22.24,22.31,328448.0,22.043,22.0726,21.9443,22.0134,328448.0
2018-10-10 11:25:00,22.31,22.43,22.31,22.43,209676.0,22.0134,22.1318,22.0134,22.1318,209676.0
2018-10-10 11:30:00,22.44,22.44,22.35,22.36,218028.0,22.1417,22.1417,22.0529,22.0628,218028.0
2018-10-10 11:35:00,22.38,22.39,22.3,22.33,186960.0,22.0825,22.0924,22.0035,22.0332,186960.0
2018-10-10 11:40:00,22.34,22.48,22.33,22.48,188376.0,22.043,22.1812,22.0332,22.1812,188376.0
2018-10-10 11:45:00,22.46,22.52,22.42,22.51,169880.0,22.1614,22.2206,22.122,22.2108,169880.0
2018-10-10 11:50:00,22.52,22.53,22.45,22.48,132024.0,22.2206,22.2305,22.1516,22.1812,132024.0
2018-10-10 11:55:00,22.48,22.5,22.37,22.37,89564.0,22.1812,22.2009,22.0726,22.0726,89564.0
2018-10-10 12:00:00,22.37,22.41,22.36,22.37,93400.0,22.0726,22.1121,22.0628,22.0726,93400.0
2018-10-10 12:05:00,22.37,22.37,22.26,22.34,177980.0,22.0726,22.0726,21.9641,22.043,177980.0
2018-10-10 12:10:00,22.34,22.44,22.34,22.43,195292.0,22.043,22.1417,22.043,22.1318,195292.0
2018-10-10 12:15:00,22.43,22.57,22.42,22.57,182340.0,22.1318,22.27,22.122,22.27,182340.0
2018-10-10 12:20:00,22.57,22.57,22.5,22.51,103364.0,22.27,22.27,22.2009,22.2108,103364.0
2018-10-10 12:25:00,22.5,22.54,22.47,22.47,91368.0,22.2009,22.2404,22.1713,22.1713,91368.0
2018-10-10 12:30:00,22.47,22.48,22.4,22.43,104808.0,22.1713,22.1812,22.1022,22.1318,104808.0
2018-10-10 12:35:00,22.46,22.47,22.35,22.39,69792.0,22.1614,22.1713,22.0529,22.0924,69792.0
2018-10-10 12:40:00,22.39,22.42,22.35,22.39,60488.0,22.0924,22.122,22.0529,22.0924,60488.0
2018-10-10 12:45:00,22.38,22.45,22.38,22.42,77776.0,22.0825,22.1516,22.0825,22.122,77776.0
2018-10-10 12:50:00,22.43,22.48,22.42,22.43,67824.0,22.1318,22.1812,22.122,22.1318,67824.0
2018-10-10 12:55:00,22.44,22.48,22.36,22.36,86568.0,22.1417,22.1812,22.0628,22.0628,86568.0
2018-10-10 13:00:00,22.35,22.35,22.25,22.25,207708.0,22.0529,22.0529,21.9542,21.9542,207708.0
2018-10-10 13:05:00,22.26,22.42,22.25,22.42,171240.0,21.9641,22.122,21.9542,22.122,171240.0
2018-10-10 13:10:00,22.42,22.56,22.39,22.55,212464.0,22.122,22.2601,22.0924,22.2502,212464.0
2018-10-10 13:15:00,22.55,22.6,22.5,22.58,181536.0,22.2502,22.2996,22.2009,22.2798,181536.0
2018-10-10 13:20:00,22.58,22.62,22.55,22.59,102220.0,22.2798,22.3193,22.2502,22.2897,102220.0
2018-10-10 13:25:00,22.59,22.59,22.53,22.55,108516.0,22.2897,22.2897,22.2305,22.2502,108516.0
2018-10-10 13:30:00,22.55,22.59,22.5,22.57,116708.0,22.2502,22.2897,22.2009,22.27,116708.0
2018-10-10 13:35:00,22.58,22.61,22.5,22.5,137820.0,22.2798,22.3094,22.2009,22.2009,137820.0
2018-10-10 13:40:00,22.52,22.52,22.42,22.44,179432.0,22.2206,22.2206,22.122,22.1417,179432.0
2018-10-10 13:45:00,22.46,22.54,22.46,22.52,103812.0,22.1614,22.2404,22.1614,22.2206,103812.0
2018-10-10 13:50:00,22.5,22.5,22.42,22.46,113640.0,22.2009,22.2009,22.122,22.1614,113640.0
2018-10-10 13:55:00,22.44,22.45,22.38,22.43,107612.0,22.1417,22.1516,22.0825,22.1318,107612.0
2018-10-10 14:00:00,22.42,22.45,22.35,22.35,125372.0,22.122,22.1516,22.0529,22.0529,125372.0
2018-10-10 14:05:00,22.34,22.34,22.18,22.2,426240.0,22.043,22.043,21.8851,21.9049,426240.0
2018-10-10 14:10:00,22.19,22.32,22.19,22.22,296216.0,21.895,22.0233,21.895,21.9246,296216.0
2018-10-10 14:15:00,22.21,22.38,22.21,22.3,301280.0,21.9147,22.0825,21.9147,22.0035,301280.0
2018-10-10 14:20:00,22.3,22.33,22.24,22.33,153480.0,22.0035,22.0332,21.9443,22.0332,153480.0
2018-10-10 14:25:00,22.33,22.34,22.24,22.3,182128.0,22.0332,22.043,21.9443,22.0035,182128.0
2018-10-10 14:30:00,22.3,22.37,22.25,22.25,157936.0,22.0035,22.0726,21.9542,21.9542,157936.0
2018-10-10 14:35:00,22.26,22.28,22.16,22.2,275864.0,21.9641,21.9838,21.8654,21.9049,275864.0
2018-10-10 14:40:00,22.2,22.2,22.07,22.07,350640.0,21.9049,21.9049,21.7766,21.7766,350640.0
2018-10-10 14:45:00,22.07,22.14,22.04,22.08,163852.0,21.7766,21.8457,21.747,21.7865,163852.0
2018-10-10 14:50:00,22.07,22.17,22.06,22.14,157984.0,21.7766,21.8753,21.7667,21.8457,157984.0
2018-10-10 14:55:00,22.13,22.22,22.09,22.19,186012.0,21.8358,21.9246,21.7963,21.895,186012.0
2018-10-10 15:00:00,22.18,22.18,22.06,22.06,78200.0,21.8851,21.8851,21.7667,21.7667,78200.0
2018-10-10 15:05:00,22.05,22.1,21.96,21.99,350512.0,21.7569,21.8062,21.6681,21.6977,350512.0
2018-10-10 15:10:00,21.99,21.99,21.87,21.92,206068.0,21.6977,21.6977,21.5793,21.6286,206068.0
2018-10-10 15:15:00,21.92,21.99,21.84,21.87,198740.0,21.6286,21.6977,21.5497,21.5793,198740.0
2018-10-10 15:20:00,21.88,22.0,21.87,21.98,162364.0,21.5891,21.7075,21.5793,21.6878,162364.0
2018-10-10 15:25:00,21.98,22.04,21.9,22.03,121500.0,21.6878,21.747,21.6089,21.7371,121500.0
2018-10-10 15:30:00,22.03,22.03,21.9,21.9,234312.0,21.7371,21.7371,21.6089,21.6089,234312.0
2018-10-10 15:35:00,21.9,21.9,21.76,21.76,272732.0,21.6089,21.6089,21.4707,21.4707,272732.0
2018-10-10 15:40:00,21.75,21.75,21.65,21.75,434432.0,21.4609,21.4609,21.3622,21.4609,434432.0
2018-10-10 15:45:00,21.74,21.9,21.63,21.89,455448.0,21.451,21.6089,21.3425,21.599,455448.0
2018-10-10 15:50:00,21.87,21.88,21.55,21.55,338204.0,21.5793,21.5891,21.2635,21.2635,338204.0
2018-10-10 15:55:00,21.54,21.55,21.36,21.43,645564.0,21.2537,21.2635,21.076,21.1451,645564.0
2018-10-11 09:30:00,21.24,21.47,21.16,21.31,686916.0,20.9576,21.1846,20.8787,21.0267,686916.0
2018-10-11 09:35:00,21.31,21.35,21.1,21.12,698108.0,21.0267,21.0662,20.8195,20.8392,698108.0
2018-10-11 09:40:00,21.11,21.15,21.0,21.09,506976.0,20.8294,20.8688,20.7208,20.8096,506976.0
2018-10-11 09:45:00,21.05,21.54,21.03,21.54,666112.0,20.7702,21.2537,20.7504,21.2537,666112.0
2018-10-11 09:50:00,21.53,21.75,21.48,21.72,583224.0,21.2438,21.4609,21.1945,21.4313,583224.0
2018-10-11 09:55:00,21.73,21.83,21.65,21.81,370784.0,21.4411,21.5398,21.3622,21.5201,370784.0
2018-10-11 10:00:00,21.8,21.81,21.55,21.55,276828.0,21.5102,21.5201,21.2635,21.2635,276828.0
2018-10-11 10:05:00,21.58,21.65,21.43,21.65,213876.0,21.2931,21.3622,21.1451,21.3622,213876.0
2018-10-11 10:10:00,21.65,21.65,21.39,21.44,153324.0,21.3622,21.3622,21.1056,21.155,153324.0
2018-10-11 10:15:00,21.41,21.41,21.22,21.33,207760.0,21.1254,21.1254,20.9379,21.0464,207760.0
2018-10-11 10:20:00,21.33,21.43,21.26,21.26,145640.0,21.0464,21.1451,20.9774,20.9774,145640.0
2018-10-11 10:25:00,21.26,21.48,21.26,21.45,149980.0,20.9774,21.1945,20.9774,21.1648,149980.0
2018-10-11 10:30:00,21.45,21.58,21.4,21.4,173384.0,21.1648,21.2931,21.1155,21.1155,173384.0
2018-10-11 10:35:00,21.44,21.53,21.35,21.41,193920.0,21.155,21.2438,21.0662,21.1254,193920.0
2018-10-11 10:40:00,21.38,21.44,21.28,21.35,123412.0,21.0958,21.155,20.9971,21.0662,123412.0
2018-10-11 10:45:00,21.35,21.39,21.18,21.18,255560.0,21.0662,21.1056,20.8984,20.8984,255560.0
2018-10-11 10:50:00,21.17,21.29,21.15,21.23,296928.0,20.8886,21.007,20.8688,20.9478,296928.0
2018-10-11 10:55:00,21.23,21.29,21.17,21.18,188672.0,20.9478,21.007,20.8886,20.8984,188672.0
2018-10-11 11:00:00,21.18,21.18,20.87,20.9,422616.0,20.8984,20.8984,20.5926,20.6222,422616.0
2018-10-11 11:05:00,20.91,21.1,20.91,21.05,362880.0,20.632,20.8195,20.632,20.7702,362880.0
2018-10-11 11:10:00,21.04,21.06,20.85,20.89,324960.0,20.7603,20.78,20.5728,20.6123,324960.0
2018-10-11 11:15:00,20.89,21.13,20.87,21.02,342920.0,20.6123,20.8491,20.5926,20.7406,342920.0
2018-10-11 11:20:00,21.05,21.25,21.05,21.17,161612.0,20.7702,20.9675,20.7702,20.8886,161612.0
2018-10-11 11:25:00,21.2,21.24,21.13,21.17,199972.0,20.9182,20.9576,20.8491,20.8886,199972.0
2018-10-11 11:30:00,21.19,21.19,21.05,21.17,120708.0,20.9083,20.9083,20.7702,20.8886,120708.0
2018-10-11 11:35:00,21.15,21.15,21.02,21.12,137816.0,20.8688,20.8688,20.7406,20.8392,137816.0
2018-10-11 11:40:00,21.13,21.28,21.13,21.27,189036.0,20.8491,20.9971,20.8491,20.9872,189036.0
2018-10-11 11:45:00,21.28,21.47,21.23,21.47,211008.0,20.9971,21.1846,20.9478,21.1846,211008.0
2018-10-11 11:50:00,21.48,21.55,21.38,21.44,237696.0,21.1945,21.2635,21.0958,21.155,237696.0
2018-10-11 11:55:00,21.44,21.48,21.32,21.32,102932.0,21.155,21.1945,21.0366,21.0366,102932.0
2018-10-11 12:00:00,21.33,21.44,21.3,21.36,145404.0,21.0464,21.155,21.0168,21.076,145404.0
2018-10-11 12:05:00,21.38,21.42,21.31,21.31,96448.0,21.0958,21.1352,21.0267,21.0267,96448.0
2018-10-11 12:10:00,21.33,21.48,21.33,21.47,46760.0,21.0464,21.1945,21.0464,21.1846,46760.0
2018-10-11 12:15:00,21.46,21.56,21.46,21.54,86212.0,21.1747,21.2734,21.1747,21.2537,86212.0
2018-10-11 12:20:00,21.55,21.7,21.55,21.69,211972.0,21.2635,21.4115,21.2635,21.4017,211972.0
2018-10-11 12:25:00,21.7,21.7,21.53,21.53,202288.0,21.4115,21.4115,21.2438,21.2438,202288.0
2018-10-11 12:30:00,21.52,21.56,21.46,21.5,164552.0,21.2339,21.2734,21.1747,21.2142,164552.0
2018-10-11 12:35:00,21.5,21.54,21.41,21.41,151140.0,21.2142,21.2537,21.1254,21.1254,151140.0
2018-10-11 12:40:00,21.42,21.55,21.42,21.53,111876.0,21.1352,21.2635,21.1352,21.2438,111876.0
2018-10-11 12:45:00,21.53,21.53,21.35,21.39,111344.0,21.2438,21.2438,21.0662,21.1056,111344.0
2018-10-11 12:50:00,21.4,21.46,21.3,21.43,47172.0,21.1155,21.1747,21.0168,21.1451,47172.0
2018-10-11 12:55:00,21.44,21.48,21.37,21.44,95292.0,21.155,21.1945,21.0859,21.155,95292.0
2018-10-11 13:00:00,21.42,21.42,21.28,21.28,40804.0,21.1352,21.1352,20.9971,20.9971,40804.0
2018-10-11 13:05:00,21.33,21.35,21.28,21.31,65152.0,21.0464,21.0662,20.9971,21.0267,65152.0
2018-10-11 13:10:00,21.31,21.48,21.25,21.47,111084.0,21.0267,21.1945,20.9675,21.1846,111084.0
2018-10-11 13:15:00,21.48,21.56,21.46,21.52,75492.0,21.1945,21.2734,21.1747,21.2339,75492.0
2018-10-11 13:20:00,21.52,21.57,21.46,21.46,78624.0,21.2339,21.2833,21.1747,21.1747,78624.0
2018-10-11 13:25:00,21.46,21.5,21.43,21.49,72468.0,21.1747,21.2142,21.1451,21.2043,72468.0
2018-10-11 13:30:00,21.52,21.58,21.46,21.46,18040.0,21.2339,21.2931,21.1747,21.1747,18040.0
2018-10-11 13:35:00,21.43,21.45,21.4,21.45,76960.0,21.1451,21.1648,21.1155,21.1648,76960.0
2018-10-11 13:40:00,21.45,21.49,21.34,21.38,63304.0,21.1648,21.2043,21.0563,21.0958,63304.0
2018-10-11 13:45:00,21.36,21.4,21.32,21.32,59108.0,21.076,21.1155,21.0366,21.0366,59108.0
2018-10-11 13:50:00,21.31,21.31,21.19,21.29,123616.0,21.0267,21.0267,20.9083,21.007,123616.0
2018-10-11 13:55:00,21.29,21.39,21.25,21.38,73404.0,21.007,21.1056,20.9675,21.0958,73404.0
2018-10-11 14:00:00,21.35,21.4,21.3,21.39,83800.0,21.0662,21.1155,21.0168,21.1056,83800.0
2018-10-11 14:05:00,21.41,21.41,21.29,21.29,105308.0,21.1254,21.1254,21.007,21.007,105308.0
2018-10-11 14:10:00,21.29,21.31,21.11,21.14,98336.0,21.007,21.0267,20.8294,20.859,98336.0
2018-10-11 14:15:00,21.16,21.19,21.08,21.15,43488.0,20.8787,20.9083,20.7998,20.8688,43488.0
2018-10-11 14:20:00,21.12,21.25,21.11,21.11,80380.0,20.8392,20.9675,20.8294,20.8294,80380.0
2018-10-11 14:25:00,21.14,21.21,21.08,21.13,128220.0,20.859,20.928,20.7998,20.8491,128220.0
2018-10-11 14:30:00,21.12,21.12,21.05,21.05,102576.0,20.8392,20.8392,20.7702,20.7702,102576.0
2018-10-11 14:35:00,21.03,21.03,20.89,20.95,521584.0,20.7504,20.7504,20.6123,20.6715,521584.0
2018-10-11 14:40:00,20.93,20.93,20.66,20.68,450156.0,20.6518,20.6518,20.3854,20.4051,450156.0
2018-10-11 14:45:00,20.66,20.8,20.43,20.74,691124.0,20.3854,20.5235,20.1584,20.4643,691124.0
2018-10-11 14:50:00,20.75,20.92,20.68,20.83,345348.0,20.4742,20.6419,20.4051,20.5531,345348.0
2018-10-11 14:55:00,20.81,20.84,20.69,20.81,225444.0,20.5334,20.563,20.415,20.5334,225444.0
2018-10-11 15:00:00,20.75,20.93,20.7,20.93,234728.0,20.4742,20.6518,20.4248,20.6518,234728.0
2018-10-11 15:05:00,20.92,20.93,20.78,20.81,144484.0,20.6419,20.6518,20.5038,20.5334,144484.0
2018-10-11 15:10:00,20.78,21.08,20.72,21.06,231472.0,20.5038,20.7998,20.4446,20.78,231472.0
2018-10-11 15:15:00,21.05,21.38,21.03,21.36,433188.0,20.7702,21.0958,20.7504,21.076,433188.0
2018-10-11 15:20:00,21.38,21.43,21.25,21.37,346076.0,21.0958,21.1451,20.9675,21.0859,346076.0
2018-10-11 15:25:00,21.4,21.4,21.21,21.24,393184.0,21.1155,21.1155,20.928,20.9576,393184.0
2018-10-11 15:30:00,21.24,21.36,21.15,21.27,247720.0,20.9576,21.076,20.8688,20.9872,247720.0
2018-10-11 15:35:00,21.26,21.29,21.07,21.25,185084.0,20.9774,21.007,20.7899,20.9675,185084.0
2018-10-11 15:40:00,21.23,21.25,21.07,21.07,229320.0,20.9478,20.9675,20.7899,20.7899,229320.0
2018-10-11 15:45:00,21.07,21.14,20.88,20.89,153484.0,20.7899,20.859,20.6024,20.6123,153484.0
2018-10-11 15:50:00,20.91,21.1,20.85,20.99,190824.0,20.632,20.8195,20.5728,20.711,190824.0
2018-10-11 15:55:00,20.99,21.09,20.88,20.88,270360.0,20.711,20.8096,20.6024,20.6024,270360.0
2018-10-12 09:30:00,21.98,22.04,21.81,21.81,644268.0,21.6878,21.747,21.5201,21.5201,644268.0
2018-10-12 09:35:00,21.84,21.93,21.79,21.81,259068.0,21.5497,21.6385,21.5003,21.5201,259068.0
2018-10-12 09:40:00,21.82,21.85,21.71,21.71,348116.0,21.5299,21.5595,21.4214,21.4214,348116.0
2018-10-12 09:45:00,21.74,21.84,21.72,21.82,262956.0,21.451,21.5497,21.4313,21.5299,262956.0
2018-10-12 09:50:00,21.82,21.84,21.72,21.82,114768.0,21.5299,21.5497,21.4313,21.5299,114768.0
2018-10-12 09:55:00,21.82,21.93,21.8,21.9,130288.0,21.5299,21.6385,21.5102,21.6089,130288.0
2018-10-12 10:00:00,21.89,22.04,21.85,22.03,227120.0,21.599,21.747,21.5595,21.7371,227120.0
2018-10-12 10:05:00,22.03,22.03,21.94,22.0,146324.0,21.7371,21.7371,21.6483,21.7075,146324.0
2018-10-12 10:10:00,22.0,22.0,21.87,21.88,155824.0,21.7075,21.7075,21.5793,21.5891,155824.0
2018-10-12 10:15:00,21.88,21.9,21.79,21.82,169456.0,21.5891,21.6089,21.5003,21.5299,169456.0
2018-10-12 10:20:00,21.81,21.89,21.75,21.83,101928.0,21.5201,21.599,21.4609,21.5398,101928.0
2018-10-12 10:25:00,21.84,21.84,21.72,21.72,150028.0,21.5497,21.5497,21.4313,21.4313,150028.0
2018-10-12 10:30:00,21.72,21.82,21.72,21.82,97948.0,21.4313,21.5299,21.4313,21.5299,97948.0
2018-10-12 10:35:00,21.81,21.93,21.81,21.91,144232.0,21.5201,21.6385,21.5201,21.6187,144232.0
2018-10-12 10:40:00,21.91,21.96,21.88,21.93,470512.0,21.6187,21.6681,21.5891,21.6385,470512.0
2018-10-12 10:45:00,21.94,21.94,21.85,21.86,72428.0,21.6483,21.6483,21.5595,21.5694,72428.0
2018-10-12 10:50:00,21.86,22.0,21.86,22.0,116120.0,21.5694,21.7075,21.5694,21.7075,116120.0
2018-10-12 10:55:00,22.0,22.0,21.84,21.85,86364.0,21.7075,21.7075,21.5497,21.5595,86364.0
2018-10-12 11:00:00,21.86,21.91,21.81,21.82,110324.0,21.5694,21.6187,21.5201,21.5299,110324.0
2018-10-12 11:05:00,21.8,21.92,21.79,21.9,85808.0,21.5102,21.6286,21.5003,21.6089,85808.0
2018-10-12 11:10:00,21.91,21.94,21.88,21.9,69228.0,21.6187,21.6483,21.5891,21.6089,69228.0
2018-10-12 11:15:00,21.9,21.9,21.83,21.84,29224.0,21.6089,21.6089,21.5398,21.5497,29224.0
2018-10-12 11:20:00,21.86,21.92,21.85,21.85,56468.0,21.5694,21.6286,21.5595,21.5595,56468.0
2018-10-12 11:25:00,21.88,21.88,21.77,21.8,608440.0,21.5891,21.5891,21.4806,21.5102,608440.0
2018-10-12 11:30:00,21.79,21.88,21.78,21.86,62900.0,21.5003,21.5891,21.4905,21.5694,62900.0
2018-10-12 11:35:00,21.85,21.85,21.74,21.74,104852.0,21.5595,21.5595,21.451,21.451,104852.0
2018-10-12 11:40:00,21.73,21.74,21.61,21.63,585264.0,21.4411,21.451,21.3227,21.3425,585264.0
2018-10-12 11:45:00,21.62,21.63,21.51,21.61,101152.0,21.3326,21.3425,21.2241,21.3227,101152.0
2018-10-12 11:50:00,21.63,21.65,21.58,21.62,94388.0,21.3425,21.3622,21.2931,21.3326,94388.0
2018-10-12 11:55:00,21.61,21.68,21.58,21.62,52996.0,21.3227,21.3918,21.2931,21.3326,52996.0
2018-10-12 12:00:00,21.63,21.63,21.5,21.51,132204.0,21.3425,21.3425,21.2142,21.2241,132204.0
2018-10-12 12:05:00,21.51,21.57,21.47,21.56,169248.0,21.2241,21.2833,21.1846,21.2734,169248.0
2018-10-12 12:10:00,21.56,21.62,21.51,21.61,72636.0,21.2734,21.3326,21.2241,21.3227,72636.0
2018-10-12 12:15:00,21.58,21.6,21.5,21.53,44260.0,21.2931,21.3129,21.2142,21.2438,44260.0
2018-10-12 12:20:00,21.52,21.58,21.49,21.58,56312.0,21.2339,21.2931,21.2043,21.2931,56312.0
2018-10-12 12:25:00,21.6,21.6,21.43,21.5,113120.0,21.3129,21.3129,21.1451,21.2142,113120.0
2018-10-12 12:30:00,21.46,21.55,21.46,21.5,111428.0,21.1747,21.2635,21.1747,21.2142,111428.0
2018-10-12 12:35:00,21.5,21.5,21.37,21.37,141040.0,21.2142,21.2142,21.0859,21.0859,141040.0
2018-10-12 12:40:00,21.38,21.4,21.25,21.26,157008.0,21.0958,21.1155,20.9675,20.9774,157008.0
2018-10-12 12:45:00,21.26,21.31,21.22,21.23,166836.0,20.9774,21.0267,20.9379,20.9478,166836.0
2018-10-12 12:50:00,21.23,21.41,21.22,21.39,94208.0,20.9478,21.1254,20.9379,21.1056,94208.0
2018-10-12 12:55:00,21.39,21.52,21.36,21.48,176128.0,21.1056,21.2339,21.076,21.1945,176128.0
2018-10-12 13:00:00,21.5,21.65,21.43,21.64,195764.0,21.2142,21.3622,21.1451,21.3523,195764.0
2018-10-12 13:05:00,21.67,21.71,21.61,21.67,172740.0,21.3819,21.4214,21.3227,21.3819,172740.0
2018-10-12 13:10:00,21.67,21.71,21.59,21.6,176100.0,21.3819,21.4214,21.303,21.3129,176100.0
2018-10-12 13:15:00,21.61,21.65,21.53,21.54,105012.0,21.3227,21.3622,21.2438,21.2537,105012.0
2018-10-12 13:20:00,21.59,21.65,21.58,21.65,52104.0,21.303,21.3622,21.2931,21.3622,52104.0
2018-10-12 13:25:00,21.65,21.69,21.58,21.58,65476.0,21.3622,21.4017,21.2931,21.2931,65476.0
2018-10-12 13:30:00,21.54,21.55,21.5,21.53,42328.0,21.2537,21.2635,21.2142,21.2438,42328.0
2018-10-12 13:35:00,21.51,21.52,21.42,21.52,75184.0,21.2241,21.2339,21.1352,21.2339,75184.0
2018-10-12 13:40:00,21.55,21.58,21.45,21.57,59800.0,21.2635,21.2931,21.1648,21.2833,59800.0
2018-10-12 13:45:00,21.58,21.68,21.56,21.67,323172.0,21.2931,21.3918,21.2734,21.3819,323172.0
2018-10-12 13:50:00,21.68,21.68,21.56,21.65,170856.0,21.3918,21.3918,21.2734,21.3622,170856.0
2018-10-12 13:55:00,21.62,21.68,21.59,21.59,65600.0,21.3326,21.3918,21.303,21.303,65600.0
2018-10-12 14:00:00,21.61,21.61,21.46,21.5,94184.0,21.3227,21.3227,21.1747,21.2142,94184.0
2018-10-12 14:05:00,21.51,21.57,21.48,21.49,100272.0,21.2241,21.2833,21.1945,21.2043,100272.0
2018-10-12 14:10:00,21.46,21.47,21.38,21.38,151392.0,21.1747,21.1846,21.0958,21.0958,151392.0
2018-10-12 14:15:00,21.38,21.55,21.38,21.52,85052.0,21.0958,21.2635,21.0958,21.2339,85052.0
2018-10-12 14:20:00,21.55,21.57,21.46,21.5,56988.0,21.2635,21.2833,21.1747,21.2142,56988.0
2018-10-12 14:25:00,21.49,21.64,21.47,21.64,121680.0,21.2043,21.3523,21.1846,21.3523,121680.0
2018-10-12 14:30:00,21.65,21.65,21.49,21.51,51112.0,21.3622,21.3622,21.2043,21.2241,51112.0
2018-10-12 14:35:00,21.52,21.53,21.5,21.52,53920.0,21.2339,21.2438,21.2142,21.2339,53920.0
2018-10-12 14:40:00,21.56,21.57,21.47,21.5,34660.0,21.2734,21.2833,21.1846,21.2142,34660.0
2018-10-12 14:45:00,21.5,21.56,21.48,21.53,54528.0,21.2142,21.2734,21.1945,21.2438,54528.0
2018-10-12 14:50:00,21.55,21.72,21.55,21.71,97820.0,21.2635,21.4313,21.2635,21.4214,97820.0
2018-10-12 14:55:00,21.71,21.76,21.67,21.72,149800.0,21.4214,21.4707,21.3819,21.4313,149800.0
2018-10-12 15:00:00,21.72,21.76,21.66,21.71,114208.0,21.4313,21.4707,21.3721,21.4214,114208.0
2018-10-12 15:05:00,21.73,21.84,21.7,21.82,151456.0,21.4411,21.5497,21.4115,21.5299,151456.0
2018-10-12 15:10:00,21.83,21.87,21.78,21.84,180708.0,21.5398,21.5793,21.4905,21.5497,180708.0
2018-10-12 15:15:00,21.79,21.81,21.75,21.78,63692.0,21.5003,21.5201,21.4609,21.4905,63692.0
2018-10-12 15:20:00,21.8,21.86,21.8,21.85,71028.0,21.5102,21.5694,21.5102,21.5595,71028.0
2018-10-12 15:25:00,21.87,21.95,21.87,21.93,123060.0,21.5793,21.6582,21.5793,21.6385,123060.0
2018-10-12 15:30:00,21.92,21.97,21.87,21.96,103092.0,21.6286,21.6779,21.5793,21.6681,103092.0
2018-10-12 15:35:00,21.96,21.96,21.86,21.87,111044.0,21.6681,21.6681,21.5694,21.5793,111044.0
2018-10-12 15:40:00,21.89,22.01,21.88,22.0,167760.0,21.599,21.7174,21.5891,21.7075,167760.0
2018-10-12 15:45:00,22.0,22.04,21.94,22.02,322084.0,21.7075,21.747,21.6483,21.7273,322084.0
2018-10-12 15:50:00,22.03,22.1,22.03,22.1,279788.0,21.7371,21.8062,21.7371,21.8062,279788.0
2018-10-12 15:55:00,22.09,22.17,22.04,22.05,378436.0,21.7963,21.8753,21.747,21.7569,378436.0
2018-10-15 09:30:00,21.89,21.95,21.73,21.73,356560.0,21.599,21.6582,21.4411,21.4411,356560.0
2018-10-15 09:35:00,21.72,21.79,21.61,21.62,307724.0,21.4313,21.5003,21.3227,21.3326,307724.0
2018-10-15 09:40:00,21.61,21.73,21.61,21.71,170200.0,21.3227,21.4411,21.3227,21.4214,170200.0
2018-10-15 09:45:00,21.71,21.79,21.68,21.68,133984.0,21.4214,21.5003,21.3918,21.3918,133984.0
2018-10-15 09:50:00,21.72,21.74,21.63,21.63,123892.0,21.4313,21.451,21.3425,21.3425,123892.0
2018-10-15 09:55:00,21.65,21.73,21.59,21.63,330312.0,21.3622,21.4411,21.303,21.3425,330312.0
2018-10-15 10:00:00,21.62,21.65,21.45,21.48,208028.0,21.3326,21.3622,21.1648,21.1945,208028.0
2018-10-15 10:05:00,21.47,21.54,21.46,21.48,164004.0,21.1846,21.2537,21.1747,21.1945,164004.0
2018-10-15 10:10:00,21.49,21.56,21.39,21.39,633576.0,21.2043,21.2734,21.1056,21.1056,633576.0
2018-10-15 10:15:00,21.4,21.47,21.35,21.37,190936.0,21.1155,21.1846,21.0662,21.0859,190936.0
2018-10-15 10:20:00,21.38,21.51,21.38,21.51,103048.0,21.0958,21.2241,21.0958,21.2241,103048.0
2018-10-15 10:25:00,21.49,21.56,21.48,21.53,71704.0,21.2043,21.2734,21.1945,21.2438,71704.0
2018-10-15 10:30:00,21.5,21.62,21.5,21.6,114436.0,21.2142,21.3326,21.2142,21.3129,114436.0
2018-10-15 10:35:00,21.59,21.63,21.57,21.6,78832.0,21.303,21.3425,21.2833,21.3129,78832.0
2018-10-15 10:40:00,21.62,21.65,21.54,21.55,39264.0,21.3326,21.3622,21.2537,21.2635,39264.0
2018-10-15 10:45:00,21.55,21.57,21.53,21.54,20340.0,21.2635,21.2833,21.2438,21.2537,20340.0
2018-10-15 10:50:00,21.53,21.61,21.51,21.61,24680.0,21.2438,21.3227,21.2241,21.3227,24680.0
2018-10-15 10:55:00,21.61,21.67,21.61,21.65,41192.0,21.3227,21.3819,21.3227,21.3622,41192.0
2018-10-15 11:00:00,21.66,21.69,21.62,21.65,59812.0,21.3721,21.4017,21.3326,21.3622,59812.0
2018-10-15 11:05:00,21.66,21.79,21.66,21.79,90488.0,21.3721,21.5003,21.3721,21.5003,90488.0
2018-10-15 11:10:00,21.78,21.86,21.77,21.83,69228.0,21.4905,21.5694,21.4806,21.5398,69228.0
2018-10-15 11:15:00,21.82,21.84,21.77,21.77,68584.0,21.5299,21.5497,21.4806,21.4806,68584.0
2018-10-15 11:20:00,21.81,21.82,21.76,21.8,37964.0,21.5201,21.5299,21.4707,21.5102,37964.0
2018-10-15 11:25:00,21.81,21.93,21.75,21.91,185740.0,21.5201,21.6385,21.4609,21.6187,185740.0
2018-10-15 11:30:00,21.93,21.93,21.82,21.85,69600.0,21.6385,21.6385,21.5299,21.5595,69600.0
2018-10-15 11:35:00,21.85,21.88,21.82,21.86,53716.0,21.5595,21.5891,21.5299,21.5694,53716.0
2018-10-15 11:40:00,21.85,21.87,21.8,21.82,71328.0,21.5595,21.5793,21.5102,21.5299,71328.0
2018-10-15 11:45:00,21.82,21.84,21.77,21.79,63100.0,21.5299,21.5497,21.4806,21.5003,63100.0
2018-10-15 11:50:00,21.79,21.81,21.63,21.63,185688.0,21.5003,21.5201,21.3425,21.3425,185688.0
2018-10-15 11:55:00,21.63,21.68,21.58,21.61,189068.0,21.3425,21.3918,21.2931,21.3227,189068.0
2018-10-15 12:00:00,21.59,21.6,21.54,21.6,94576.0,21.303,21.3129,21.2537,21.3129,94576.0
2018-10-15 12:05:00,21.61,21.63,21.56,21.57,61332.0,21.3227,21.3425,21.2734,21.2833,61332.0
2018-10-15 12:10:00,21.57,21.58,21.5,21.54,98800.0,21.2833,21.2931,21.2142,21.2537,98800.0
2018-10-15 12:15:00,21.53,21.62,21.53,21.6,150452.0,21.2438,21.3326,21.2438,21.3129,150452.0
2018-10-15 12:20:00,21.61,21.69,21.59,21.68,69888.0,21.3227,21.4017,21.303,21.3918,69888.0
2018-10-15 12:25:00,21.67,21.72,21.66,21.7,72632.0,21.3819,21.4313,21.3721,21.4115,72632.0
2018-10-15 12:30:00,21.71,21.78,21.68,21.78,110720.0,21.4214,21.4905,21.3918,21.4905,110720.0
2018-10-15 12:35:00,21.78,21.81,21.77,21.79,47808.0,21.4905,21.5201,21.4806,21.5003,47808.0
2018-10-15 12:40:00,21.79,21.8,21.74,21.75,38600.0,21.5003,21.5102,21.451,21.4609,38600.0
2018-10-15 12:45:00,21.76,21.79,21.71,21.79,41884.0,21.4707,21.5003,21.4214,21.5003,41884.0
2018-10-15 12:50:00,21.78,21.83,21.76,21.77,103880.0,21.4905,21.5398,21.4707,21.4806,103880.0
2018-10-15 12:55:00,21.78,21.8,21.74,21.75,51216.0,21.4905,21.5102,21.451,21.4609,51216.0
2018-10-15 13:00:00,21.77,21.84,21.74,21.84,90468.0,21.4806,21.5497,21.451,21.5497,90468.0
2018-10-15 13:05:00,21.84,21.87,21.83,21.83,56100.0,21.5497,21.5793,21.5398,21.5398,56100.0
2018-10-15 13:10:00,21.84,21.85,21.82,21.84,21276.0,21.5497,21.5595,21.5299,21.5497,21276.0
2018-10-15 13:15:00,21.82,21.84,21.8,21.82,28420.0,21.5299,21.5497,21.5102,21.5299,28420.0
2018-10-15 13:20:00,21.79,21.8,21.72,21.72,98688.0,21.5003,21.5102,21.4313,21.4313,98688.0
2018-10-15 13:25:00,21.72,21.73,21.68,21.7,88400.0,21.4313,21.4411,21.3918,21.4115,88400.0
2018-10-15 13:30:00,21.7,21.84,21.68,21.84,74496.0,21.4115,21.5497,21.3918,21.5497,74496.0
2018-10-15 13:35:00,21.85,21.85,21.81,21.83,61464.0,21.5595,21.5595,21.5201,21.5398,61464.0
2018-10-15 13:40:00,21.83,21.92,21.82,21.88,232804.0,21.5398,21.6286,21.5299,21.5891,232804.0
2018-10-15 13:45:00,21.88,21.96,21.88,21.96,150872.0,21.5891,21.6681,21.5891,21.6681,150872.0
2018-10-15 13:50:00,21.96,21.96,21.88,21.9,80340.0,21.6681,21.6681,21.5891,21.6089,80340.0
2018-10-15 13:55:00,21.86,21.92,21.85,21.89,52320.0,21.5694,21.6286,21.5595,21.599,52320.0
2018-10-15 14:00:00,21.9,21.9,21.79,21.84,113208.0,21.6089,21.6089,21.5003,21.5497,113208.0
2018-10-15 14:05:00,21.83,21.83,21.8,21.82,30660.0,21.5398,21.5398,21.5102,21.5299,30660.0
2018-10-15 14:10:00,21.83,21.83,21.71,21.71,71924.0,21.5398,21.5398,21.4214,21.4214,71924.0
2018-10-15 14:15:00,21.71,21.73,21.7,21.72,43000.0,21.4214,21.4411,21.4115,21.4313,43000.0
2018-10-15 14:20:00,21.71,21.77,21.71,21.73,47328.0,21.4214,21.4806,21.4214,21.4411,47328.0
2018-10-15 14:25:00,21.73,21.73,21.65,21.65,51568.0,21.4411,21.4411,21.3622,21.3622,51568.0
2018-10-15 14:30:00,21.62,21.7,21.61,21.68,59600.0,21.3326,21.4115,21.3227,21.3918,59600.0
2018-10-15 14:35:00,21.65,21.72,21.65,21.69,50208.0,21.3622,21.4313,21.3622,21.4017,50208.0
2018-10-15 14:40:00,21.7,21.82,21.7,21.82,115696.0,21.4115,21.5299,21.4115,21.5299,115696.0
2018-10-15 14:45:00,21.8,21.86,21.79,21.86,44572.0,21.5102,21.5694,21.5003,21.5694,44572.0
2018-10-15 14:50:00,21.86,21.93,21.85,21.9,74448.0,21.5694,21.6385,21.5595,21.6089,74448.0
2018-10-15 14:55:00,21.9,21.92,21.86,21.88,66312.0,21.6089,21.6286,21.5694,21.5891,66312.0
2018-10-15 15:00:00,21.89,21.91,21.85,21.91,39596.0,21.599,21.6187,21.5595,21.6187,39596.0
2018-10-15 15:05:00,21.9,21.96,21.84,21.85,71100.0,21.6089,21.6681,21.5497,21.5595,71100.0
2018-10-15 15:10:00,21.84,21.84,21.72,21.73,143048.0,21.5497,21.5497,21.4313,21.4411,143048.0
2018-10-15 15:15:00,21.72,21.76,21.68,21.68,48844.0,21.4313,21.4707,21.3918,21.3918,48844.0
2018-10-15 15:20:00,21.69,21.75,21.66,21.74,135392.0,21.4017,21.4609,21.3721,21.451,135392.0
2018-10-15 15:25:00,21.75,21.77,21.69,21.69,37368.0,21.4609,21.4806,21.4017,21.4017,37368.0
2018-10-15 15:30:00,21.67,21.71,21.62,21.66,96460.0,21.3819,21.4214,21.3326,21.3721,96460.0
2018-10-15 15:35:00,21.65,21.7,21.64,21.68,112580.0,21.3622,21.4115,21.3523,21.3918,112580.0
2018-10-15 15:40:00,21.67,21.73,21.66,21.68,117008.0,21.3819,21.4411,21.3721,21.3918,117008.0
2018-10-15 15:45:00,21.67,21.71,21.64,21.65,57604.0,21.3819,21.4214,21.3523,21.3622,57604.0
2018-10-15 15:50:00,21.62,21.67,21.56,21.59,76516.0,21.3326,21.3819,21.2734,21.303,76516.0
2018-10-15 15:55:00,21.59,21.62,21.48,21.48,203976.0,21.303,21.3326,21.1945,21.1945,203976.0
2018-10-16 09:30:00,21.94,22.02,21.9,21.94,396368.0,21.6483,21.7273,21.6089,21.6483,396368.0
2018-10-16 09:35:00,21.96,22.01,21.91,22.0,270696.0,21.6681,21.7174,21.6187,21.7075,270696.0
2018-10-16 09:40:00,22.02,22.06,21.97,22.04,188008.0,21.7273,21.7667,21.6779,21.747,188008.0
2018-10-16 09:45:00,22.05,22.07,21.94,21.98,162844.0,21.7569,21.7766,21.6483,21.6878,162844.0
2018-10-16 09:50:00,21.99,22.03,21.91,21.98,102192.0,21.6977,21.7371,21.6187,21.6878,102192.0
2018-10-16 09:55:00,21.99,22.13,21.98,22.13,160940.0,21.6977,21.8358,21.6878,21.8358,160940.0
2018-10-16 10:00:00,22.12,22.19,22.11,22.14,278664.0,21.8259,21.895,21.8161,21.8457,278664.0
2018-10-16 10:05:00,22.15,22.16,22.07,22.07,126280.0,21.8555,21.8654,21.7766,21.7766,126280.0
2018-10-16 10:10:00,22.08,22.1,21.99,22.0,105640.0,21.7865,21.8062,21.6977,21.7075,105640.0
2018-10-16 10:15:00,22.0,22.05,21.98,21.99,420876.0,21.7075,21.7569,21.6878,21.6977,420876.0
2018-10-16 10:20:00,22.02,22.04,21.98,22.02,28844.0,21.7273,21.747,21.6878,21.7273,28844.0
2018-10-16 10:25:00,22.04,22.04,21.93,21.93,111488.0,21.747,21.747,21.6385,21.6385,111488.0
2018-10-16 10:30:00,21.93,21.98,21.87,21.91,115224.0,21.6385,21.6878,21.5793,21.6187,115224.0
2018-10-16 10:35:00,21.9,21.96,21.89,21.95,48296.0,21.6089,21.6681,21.599,21.6582,48296.0
2018-10-16 10:40:00,21.95,22.09,21.95,22.08,135268.0,21.6582,21.7963,21.6582,21.7865,135268.0
2018-10-16 10:45:00,22.08,22.1,22.05,22.05,75984.0,21.7865,21.8062,21.7569,21.7569,75984.0
2018-10-16 10:50:00,22.06,22.15,22.06,22.15,147328.0,21.7667,21.8555,21.7667,21.8555,147328.0
2018-10-16 10:55:00,22.17,22.18,22.12,22.18,124872.0,21.8753,21.8851,21.8259,21.8851,124872.0
2018-10-16 11:00:00,22.17,22.18,22.11,22.12,108412.0,21.8753,21.8851,21.8161,21.8259,108412.0
2018-10-16 11:05:00,22.16,22.17,22.13,22.16,59056.0,21.8654,21.8753,21.8358,21.8654,59056.0
2018-10-16 11:10:00,22.16,22.25,22.13,22.25,146616.0,21.8654,21.9542,21.8358,21.9542,146616.0
2018-10-16 11:15:00,22.25,22.3,22.24,22.29,91748.0,21.9542,22.0035,21.9443,21.9937,91748.0
2018-10-16 11:20:00,22.29,22.33,22.27,22.33,93636.0,21.9937,22.0332,21.9739,22.0332,93636.0
2018-10-16 11:25:00,22.33,22.34,22.29,22.33,47532.0,22.0332,22.043,21.9937,22.0332,47532.0
2018-10-16 11:30:00,22.33,22.35,22.3,22.35,59100.0,22.0332,22.0529,22.0035,22.0529,59100.0
2018-10-16 11:35:00,22.35,22.36,22.32,22.35,94760.0,22.0529,22.0628,22.0233,22.0529,94760.0
2018-10-16 11:40:00,22.35,22.36,22.3,22.32,75848.0,22.0529,22.0628,22.0035,22.0233,75848.0
2018-10-16 11:45:00,22.32,22.35,22.31,22.35,19532.0,22.0233,22.0529,22.0134,22.0529,19532.0
2018-10-16 11:50:00,22.34,22.36,22.3,22.31,40512.0,22.043,22.0628,22.0035,22.0134,40512.0
2018-10-16 11:55:00,22.33,22.39,22.32,22.39,55932.0,22.0332,22.0924,22.0233,22.0924,55932.0
2018-10-16 12:00:00,22.39,22.41,22.37,22.39,34492.0,22.0924,22.1121,22.0726,22.0924,34492.0
2018-10-16 12:05:00,22.4,22.4,22.37,22.4,36164.0,22.1022,22.1022,22.0726,22.1022,36164.0
2018-10-16 12:10:00,22.38,22.39,22.36,22.37,13680.0,22.0825,22.0924,22.0628,22.0726,13680.0
2018-10-16 12:15:00,22.37,22.37,22.32,22.33,21400.0,22.0726,22.0726,22.0233,22.0332,21400.0
2018-10-16 12:20:00,22.33,22.35,22.31,22.31,23732.0,22.0332,22.0529,22.0134,22.0134,23732.0
2018-10-16 12:25:00,22.33,22.36,22.32,22.36,24440.0,22.0332,22.0628,22.0233,22.0628,24440.0
2018-10-16 12:30:00,22.36,22.38,22.36,22.38,27764.0,22.0628,22.0825,22.0628,22.0825,27764.0
2018-10-16 12:35:00,22.37,22.42,22.37,22.4,24000.0,22.0726,22.122,22.0726,22.1022,24000.0
2018-10-16 12:40:00,22.38,22.43,22.38,22.42,44568.0,22.0825,22.1318,22.0825,22.122,44568.0
2018-10-16 12:45:00,22.41,22.41,22.39,22.4,23296.0,22.1121,22.1121,22.0924,22.1022,23296.0
2018-10-16 12:50:00,22.42,22.43,22.4,22.43,39640.0,22.122,22.1318,22.1022,22.1318,39640.0
2018-10-16 12:55:00,22.42,22.46,22.4,22.45,31168.0,22.122,22.1614,22.1022,22.1516,31168.0
2018-10-16 13:00:00,22.47,22.47,22.45,22.45,16520.0,22.1713,22.1713,22.1516,22.1516,16520.0
2018-10-16 13:05:00,22.43,22.45,22.43,22.45,23376.0,22.1318,22.1516,22.1318,22.1516,23376.0
2018-10-16 13:10:00,22.45,22.48,22.44,22.46,26544.0,22.1516,22.1812,22.1417,22.1614,26544.0
2018-10-16 13:15:00,22.46,22.51,22.46,22.51,85688.0,22.1614,22.2108,22.1614,22.2108,85688.0
2018-10-16 13:20:00,22.5,22.52,22.49,22.51,24180.0,22.2009,22.2206,22.191,22.2108,24180.0
2018-10-16 13:25:00,22.5,22.5,22.48,22.5,40092.0,22.2009,22.2009,22.1812,22.2009,40092.0
2018-10-16 13:30:00,22.5,22.54,22.5,22.5,59668.0,22.2009,22.2404,22.2009,22.2009,59668.0
2018-10-16 13:35:00,22.5,22.53,22.5,22.52,14176.0,22.2009,22.2305,22.2009,22.2206,14176.0
2018-10-16 13:40:00,22.53,22.56,22.53,22.56,43152.0,22.2305,22.2601,22.2305,22.2601,43152.0
2018-10-16 13:45:00,22.57,22.59,22.56,22.58,35232.0,22.27,22.2897,22.2601,22.2798,35232.0
2018-10-16 13:50:00,22.57,22.57,22.51,22.52,23420.0,22.27,22.27,22.2108,22.2206,23420.0
2018-10-16 13:55:00,22.53,22.54,22.5,22.53,73208.0,22.2305,22.2404,22.2009,22.2305,73208.0
2018-10-16 14:00:00,22.54,22.58,22.54,22.57,30468.0,22.2404,22.2798,22.2404,22.27,30468.0
2018-10-16 14:05:00,22.57,22.61,22.57,22.6,104080.0,22.27,22.3094,22.27,22.2996,104080.0
2018-10-16 14:10:00,22.61,22.62,22.57,22.58,64936.0,22.3094,22.3193,22.27,22.2798,64936.0
2018-10-16 14:15:00,22.58,22.58,22.55,22.58,25580.0,22.2798,22.2798,22.2502,22.2798,25580.0
2018-10-16 14:20:00,22.57,22.58,22.53,22.57,43336.0,22.27,22.2798,22.2305,22.27,43336.0
2018-10-16 14:25:00,22.56,22.61,22.56,22.61,25528.0,22.2601,22.3094,22.2601,22.3094,25528.0
2018-10-16 14:30:00,22.62,22.64,22.6,22.6,73796.0,22.3193,22.339,22.2996,22.2996,73796.0
2018-10-16 14:35:00,22.6,22.61,22.57,22.57,95484.0,22.2996,22.3094,22.27,22.27,95484.0
2018-10-16 14:40:00,22.58,22.61,22.57,22.59,12656.0,22.2798,22.3094,22.27,22.2897,12656.0
2018-10-16 14:45:00,22.58,22.63,22.58,22.62,48052.0,22.2798,22.3292,22.2798,22.3193,48052.0
2018-10-16 14:50:00,22.62,22.62,22.57,22.6,40640.0,22.3193,22.3193,22.27,22.2996,40640.0
2018-10-16 14:55:00,22.6,22.6,22.52,22.53,59760.0,22.2996,22.2996,22.2206,22.2305,59760.0
2018-10-16 15:00:00,22.53,22.53,22.5,22.5,50692.0,22.2305,22.2305,22.2009,22.2009,50692.0
2018-10-16 15:05:00,22.51,22.6,22.51,22.6,23784.0,22.2108,22.2996,22.2108,22.2996,23784.0
2018-10-16 15:10:00,22.59,22.65,22.57,22.65,26580.0,22.2897,22.3489,22.27,22.3489,26580.0
2018-10-16 15:15:00,22.65,22.67,22.64,22.67,81404.0,22.3489,22.3686,22.339,22.3686,81404.0
2018-10-16 15:20:00,22.67,22.67,22.61,22.62,63896.0,22.3686,22.3686,22.3094,22.3193,63896.0
2018-10-16 15:25:00,22.63,22.65,22.62,22.63,83400.0,22.3292,22.3489,22.3193,22.3292,83400.0
2018-10-16 15:30:00,22.63,22.68,22.62,22.66,58224.0,22.3292,22.3785,22.3193,22.3588,58224.0
2018-10-16 15:35:00,22.67,22.72,22.67,22.72,82776.0,22.3686,22.418,22.3686,22.418,82776.0
2018-10-16 15:40:00,22.72,22.77,22.71,22.76,199620.0,22.418,22.4673,22.4081,22.4574,199620.0
2018-10-16 15:45:00,22.77,22.82,22.76,22.82,158192.0,22.4673,22.5166,22.4574,22.5166,158192.0
2018-10-16 15:50:00,22.82,22.86,22.77,22.84,152508.0,22.5166,22.5561,22.4673,22.5364,152508.0
2018-10-16 15:55:00,22.83,22.83,22.73,22.73,218856.0,22.5265,22.5265,22.4278,22.4278,218856.0
2018-10-17 09:30:00,22.99,23.0,22.77,22.78,158800.0,22.6844,22.6942,22.4673,22.4772,158800.0
2018-10-17 09:35:00,22.79,22.79,22.56,22.57,268516.0,22.487,22.487,22.2601,22.27,268516.0
2018-10-17 09:40:00,22.57,22.74,22.57,22.72,218412.0,22.27,22.4377,22.27,22.418,218412.0
2018-10-17 09:45:00,22.7,22.74,22.66,22.67,111828.0,22.3982,22.4377,22.3588,22.3686,111828.0
2018-10-17 09:50:00,22.66,22.77,22.61,22.74,99412.0,22.3588,22.4673,22.3094,22.4377,99412.0
2018-10-17 09:55:00,22.73,22.74,22.6,22.6,147876.0,22.4278,22.4377,22.2996,22.2996,147876.0
2018-10-17 10:00:00,22.58,22.58,22.49,22.52,324852.0,22.2798,22.2798,22.191,22.2206,324852.0
2018-10-17 10:05:00,22.56,22.64,22.52,22.64,96136.0,22.2601,22.339,22.2206,22.339,96136.0
2018-10-17 10:10:00,22.65,22.66,22.48,22.48,101164.0,22.3489,22.3588,22.1812,22.1812,101164.0
2018-10-17 10:15:00,22.5,22.57,22.49,22.56,89208.0,22.2009,22.27,22.191,22.2601,89208.0
2018-10-17 10:20:00,22.54,22.59,22.44,22.47,173960.0,22.2404,22.2897,22.1417,22.1713,173960.0
2018-10-17 10:25:00,22.48,22.58,22.48,22.58,90528.0,22.1812,22.2798,22.1812,22.2798,90528.0
2018-10-17 10:30:00,22.59,22.62,22.5,22.5,69392.0,22.2897,22.3193,22.2009,22.2009,69392.0
2018-10-17 10:35:00,22.5,22.53,22.4,22.4,157208.0,22.2009,22.2305,22.1022,22.1022,157208.0
2018-10-17 10:40:00,22.4,22.42,22.32,22.35,189888.0,22.1022,22.122,22.0233,22.0529,189888.0
2018-10-17 10:45:00,22.35,22.42,22.31,22.42,206560.0,22.0529,22.122,22.0134,22.122,206560.0
2018-10-17 10:50:00,22.39,22.47,22.38,22.46,97836.0,22.0924,22.1713,22.0825,22.1614,97836.0
2018-10-17 10:55:00,22.45,22.5,22.42,22.44,102904.0,22.1516,22.2009,22.122,22.1417,102904.0
2018-10-17 11:00:00,22.43,22.48,22.39,22.4,449224.0,22.1318,22.1812,22.0924,22.1022,449224.0
2018-10-17 11:05:00,22.38,22.59,22.37,22.58,121052.0,22.0825,22.2897,22.0726,22.2798,121052.0
2018-10-17 11:10:00,22.57,22.58,22.52,22.53,91136.0,22.27,22.2798,22.2206,22.2305,91136.0
2018-10-17 11:15:00,22.55,22.61,22.52,22.59,76332.0,22.2502,22.3094,22.2206,22.2897,76332.0
2018-10-17 11:20:00,22.58,22.63,22.58,22.6,41836.0,22.2798,22.3292,22.2798,22.2996,41836.0
2018-10-17 11:25:00,22.59,22.62,22.57,22.6,49800.0,22.2897,22.3193,22.27,22.2996,49800.0
2018-10-17 11:30:00,22.63,22.64,22.52,22.52,43388.0,22.3292,22.339,22.2206,22.2206,43388.0
2018-10-17 11:35:00,22.52,22.56,22.48,22.48,57172.0,22.2206,22.2601,22.1812,22.1812,57172.0
2018-10-17 11:40:00,22.52,22.73,22.52,22.72,161664.0,22.2206,22.4278,22.2206,22.418,161664.0
2018-10-17 11:45:00,22.72,22.75,22.71,22.72,129844.0,22.418,22.4476,22.4081,22.418,129844.0
2018-10-17 11:50:00,22.72,22.73,22.67,22.68,34400.0,22.418,22.4278,22.3686,22.3785,34400.0
2018-10-17 11:55:00,22.68,22.72,22.64,22.72,46960.0,22.3785,22.418,22.339,22.418,46960.0
2018-10-17 12:00:00,22.72,22.72,22.66,22.68,187188.0,22.418,22.418,22.3588,22.3785,187188.0
2018-10-17 12:05:00,22.66,22.73,22.65,22.69,86528.0,22.3588,22.4278,22.3489,22.3884,86528.0
2018-10-17 12:10:00,22.71,22.72,22.63,22.72,96816.0,22.4081,22.418,22.3292,22.418,96816.0
2018-10-17 12:15:00,22.75,22.81,22.75,22.8,106584.0,22.4476,22.5068,22.4476,22.4969,106584.0
2018-10-17 12:20:00,22.81,22.83,22.78,22.82,72312.0,22.5068,22.5265,22.4772,22.5166,72312.0
2018-10-17 12:25:00,22.83,22.83,22.7,22.7,55728.0,22.5265,22.5265,22.3982,22.3982,55728.0
2018-10-17 12:30:00,22.71,22.73,22.68,22.72,42640.0,22.4081,22.4278,22.3785,22.418,42640.0
2018-10-17 12:35:00,22.72,22.75,22.71,22.73,34660.0,22.418,22.4476,22.4081,22.4278,34660.0
2018-10-17 12:40:00,22.75,22.82,22.74,22.74,35000.0,22.4476,22.5166,22.4377,22.4377,35000.0
2018-10-17 12:45:00,22.74,22.74,22.61,22.62,93132.0,22.4377,22.4377,22.3094,22.3193,93132.0
2018-10-17 12:50:00,22.62,22.71,22.62,22.71,24400.0,22.3193,22.4081,22.3193,22.4081,24400.0
2018-10-17 12:55:00,22.72,22.78,22.71,22.75,51888.0,22.418,22.4772,22.4081,22.4476,51888.0
2018-10-17 13:00:00,22.77,22.87,22.75,22.87,79968.0,22.4673,22.566,22.4476,22.566,79968.0
2018-10-17 13:05:00,22.86,22.9,22.86,22.88,90932.0,22.5561,22.5956,22.5561,22.5758,90932.0
2018-10-17 13:10:00,22.85,22.93,22.85,22.88,70252.0,22.5462,22.6252,22.5462,22.5758,70252.0
2018-10-17 13:15:00,22.88,22.88,22.82,22.84,43076.0,22.5758,22.5758,22.5166,22.5364,43076.0
2018-10-17 13:20:00,22.82,22.85,22.8,22.83,52400.0,22.5166,22.5462,22.4969,22.5265,52400.0
2018-10-17 13:25:00,22.84,22.84,22.77,22.8,24240.0,22.5364,22.5364,22.4673,22.4969,24240.0
2018-10-17 13:30:00,22.81,22.85,22.76,22.85,41184.0,22.5068,22.5462,22.4574,22.5462,41184.0
2018-10-17 13:35:00,22.82,22.88,22.82,22.85,15060.0,22.5166,22.5758,22.5166,22.5462,15060.0
2018-10-17 13:40:00,22.86,22.86,22.79,22.81,24464.0,22.5561,22.5561,22.487,22.5068,24464.0
2018-10-17 13:45:00,22.81,22.82,22.77,22.78,24548.0,22.5068,22.5166,22.4673,22.4772,24548.0
2018-10-17 13:50:00,22.78,22.81,22.75,22.78,47400.0,22.4772,22.5068,22.4476,22.4772,47400.0
2018-10-17 13:55:00,22.79,22.79,22.72,22.75,63544.0,22.487,22.487,22.418,22.4476,63544.0
2018-10-17 14:00:00,22.74,22.75,22.65,22.72,92076.0,22.4377,22.4476,22.3489,22.418,92076.0
2018-10-17 14:05:00,22.75,22.84,22.75,22.8,38852.0,22.4476,22.5364,22.4476,22.4969,38852.0
2018-10-17 14:10:00,22.79,22.79,22.66,22.69,65404.0,22.487,22.487,22.3588,22.3884,65404.0
2018-10-17 14:15:00,22.67,22.67,22.58,22.61,82320.0,22.3686,22.3686,22.2798,22.3094,82320.0
2018-10-17 14:20:00,22.6,22.6,22.47,22.52,132244.0,22.2996,22.2996,22.1713,22.2206,132244.0
2018-10-17 14:25:00,22.53,22.6,22.5,22.54,46664.0,22.2305,22.2996,22.2009,22.2404,46664.0
2018-10-17 14:30:00,22.51,22.63,22.5,22.58,63860.0,22.2108,22.3292,22.2009,22.2798,63860.0
2018-10-17 14:35:00,22.59,22.63,22.54,22.63,48460.0,22.2897,22.3292,22.2404,22.3292,48460.0
2018-10-17 14:40:00,22.66,22.71,22.66,22.69,66120.0,22.3588,22.4081,22.3588,22.3884,66120.0
2018-10-17 14:45:00,22.7,22.71,22.68,22.68,32876.0,22.3982,22.4081,22.3785,22.3785,32876.0
2018-10-17 14:50:00,22.7,22.81,22.7,22.79,46540.0,22.3982,22.5068,22.3982,22.487,46540.0
2018-10-17 14:55:00,22.78,22.84,22.77,22.79,53960.0,22.4772,22.5364,22.4673,22.487,53960.0
2018-10-17 15:00:00,22.79,22.81,22.73,22.75,72984.0,22.487,22.5068,22.4278,22.4476,72984.0
2018-10-17 15:05:00,22.75,22.82,22.71,22.81,129772.0,22.4476,22.5166,22.4081,22.5068,129772.0
2018-10-17 15:10:00,22.78,22.81,22.75,22.76,76640.0,22.4772,22.5068,22.4476,22.4574,76640.0
2018-10-17 15:15:00,22.76,22.76,22.66,22.7,65376.0,22.4574,22.4574,22.3588,22.3982,65376.0
2018-10-17 15:20:00,22.72,22.75,22.7,22.74,21236.0,22.418,22.4476,22.3982,22.4377,21236.0
2018-10-17 15:25:00,22.76,22.81,22.76,22.8,25104.0,22.4574,22.5068,22.4574,22.4969,25104.0
2018-10-17 15:30:00,22.8,22.82,22.67,22.68,80564.0,22.4969,22.5166,22.3686,22.3785,80564.0
2018-10-17 15:35:00,22.71,22.76,22.7,22.76,85576.0,22.4081,22.4574,22.3982,22.4574,85576.0
2018-10-17 15:40:00,22.73,22.78,22.64,22.68,66800.0,22.4278,22.4772,22.339,22.3785,66800.0
2018-10-17 15:45:00,22.65,22.71,22.63,22.69,63872.0,22.3489,22.4081,22.3292,22.3884,63872.0
2018-10-17 15:50:00,22.67,22.77,22.66,22.74,70236.0,22.3686,22.4673,22.3588,22.4377,70236.0
2018-10-17 15:55:00,22.73,22.79,22.73,22.77,128740.0,22.4278,22.487,22.4278,22.4673,128740.0
2018-10-18 09:30:00,22.59,22.6,22.38,22.38,154524.0,22.2897,22.2996,22.0825,22.0825,154524.0
2018-10-18 09:35:00,22.39,22.47,22.34,22.46,185500.0,22.0924,22.1713,22.043,22.1614,185500.0
2018-10-18 09:40:00,22.46,22.51,22.43,22.45,107856.0,22.1614,22.2108,22.1318,22.1516,107856.0
2018-10-18 09:45:00,22.44,22.52,22.41,22.48,86368.0,22.1417,22.2206,22.1121,22.1812,86368.0
2018-10-18 09:50:00,22.47,22.5,22.4,22.4,64676.0,22.1713,22.2009,22.1022,22.1022,64676.0
2018-10-18 09:55:00,22.4,22.42,22.35,22.4,109116.0,22.1022,22.122,22.0529,22.1022,109116.0
2018-10-18 10:00:00,22.36,22.4,22.29,22.4,152728.0,22.0628,22.1022,21.9937,22.1022,152728.0
2018-10-18 10:05:00,22.38,22.42,22.27,22.28,150704.0,22.0825,22.122,21.9739,21.9838,150704.0
2018-10-18 10:10:00,22.28,22.32,22.24,22.28,270048.0,21.9838,22.0233,21.9443,21.9838,270048.0
2018-10-18 10:15:00,22.27,22.38,22.26,22.37,95608.0,21.9739,22.0825,21.9641,22.0726,95608.0
2018-10-18 10:20:00,22.35,22.4,22.33,22.34,58860.0,22.0529,22.1022,22.0332,22.043,58860.0
2018-10-18 10:25:00,22.36,22.37,22.3,22.35,43976.0,22.0628,22.0726,22.0035,22.0529,43976.0
2018-10-18 10:30:00,22.34,22.43,22.33,22.41,79060.0,22.043,22.1318,22.0332,22.1121,79060.0
2018-10-18 10:35:00,22.42,22.47,22.42,22.46,109552.0,22.122,22.1713,22.122,22.1614,109552.0
2018-10-18 10:40:00,22.47,22.5,22.42,22.42,67632.0,22.1713,22.2009,22.122,22.122,67632.0
2018-10-18 10:45:00,22.42,22.48,22.39,22.41,44640.0,22.122,22.1812,22.0924,22.1121,44640.0
2018-10-18 10:50:00,22.4,22.44,22.38,22.41,68588.0,22.1022,22.1417,22.0825,22.1121,68588.0
2018-10-18 10:55:00,22.46,22.5,22.45,22.45,91304.0,22.1614,22.2009,22.1516,22.1516,91304.0
2018-10-18 11:00:00,22.46,22.49,22.33,22.34,147808.0,22.1614,22.191,22.0332,22.043,147808.0
2018-10-18 11:05:00,22.35,22.35,22.29,22.31,121936.0,22.0529,22.0529,21.9937,22.0134,121936.0
2018-10-18 11:10:00,22.3,22.32,22.25,22.27,61360.0,22.0035,22.0233,21.9542,21.9739,61360.0
2018-10-18 11:15:00,22.25,22.3,22.23,22.23,50220.0,21.9542,22.0035,21.9345,21.9345,50220.0
2018-10-18 11:20:00,22.24,22.24,22.1,22.1,119856.0,21.9443,21.9443,21.8062,21.8062,119856.0
2018-10-18 11:25:00,22.13,22.18,22.06,22.09,103600.0,21.8358,21.8851,21.7667,21.7963,103600.0
2018-10-18 11:30:00,22.07,22.1,21.98,21.98,212076.0,21.7766,21.8062,21.6878,21.6878,212076.0
2018-10-18 11:35:00,21.98,22.03,21.9,22.03,216256.0,21.6878,21.7371,21.6089,21.7371,216256.0
2018-10-18 11:40:00,22.01,22.03,21.91,21.92,137460.0,21.7174,21.7371,21.6187,21.6286,137460.0
2018-10-18 11:45:00,21.9,21.9,21.72,21.79,365104.0,21.6089,21.6089,21.4313,21.5003,365104.0
2018-10-18 11:50:00,21.8,21.85,21.71,21.84,200316.0,21.5102,21.5595,21.4214,21.5497,200316.0
2018-10-18 11:55:00,21.85,21.85,21.75,21.81,169148.0,21.5595,21.5595,21.4609,21.5201,169148.0
2018-10-18 12:00:00,21.78,21.85,21.75,21.82,151304.0,21.4905,21.5595,21.4609,21.5299,151304.0
2018-10-18 12:05:00,21.79,21.9,21.79,21.86,99804.0,21.5003,21.6089,21.5003,21.5694,99804.0
2018-10-18 12:10:00,21.85,21.88,21.82,21.84,75940.0,21.5595,21.5891,21.5299,21.5497,75940.0
2018-10-18 12:15:00,21.82,21.84,21.75,21.77,142756.0,21.5299,21.5497,21.4609,21.4806,142756.0
2018-10-18 12:20:00,21.78,21.95,21.76,21.94,220972.0,21.4905,21.6582,21.4707,21.6483,220972.0
2018-10-18 12:25:00,21.93,21.98,21.91,21.95,128180.0,21.6385,21.6878,21.6187,21.6582,128180.0
2018-10-18 12:30:00,21.94,22.01,21.91,22.0,66404.0,21.6483,21.7174,21.6187,21.7075,66404.0
2018-10-18 12:35:00,21.99,22.04,21.97,22.03,118560.0,21.6977,21.747,21.6779,21.7371,118560.0
2018-10-18 12:40:00,22.03,22.09,22.01,22.03,133820.0,21.7371,21.7963,21.7174,21.7371,133820.0
2018-10-18 12:45:00,22.04,22.04,21.97,21.99,28360.0,21.747,21.747,21.6779,21.6977,28360.0
2018-10-18 12:50:00,21.99,22.0,21.93,21.96,67612.0,21.6977,21.7075,21.6385,21.6681,67612.0
2018-10-18 12:55:00,21.96,21.99,21.89,21.89,70368.0,21.6681,21.6977,21.599,21.599,70368.0
2018-10-18 13:00:00,21.9,21.93,21.87,21.88,58376.0,21.6089,21.6385,21.5793,21.5891,58376.0
2018-10-18 13:05:00,21.86,21.87,21.77,21.79,167700.0,21.5694,21.5793,21.4806,21.5003,167700.0
2018-10-18 13:10:00,21.78,21.8,21.69,21.73,163324.0,21.4905,21.5102,21.4017,21.4411,163324.0
2018-10-18 13:15:00,21.73,21.76,21.66,21.67,94272.0,21.4411,21.4707,21.3721,21.3819,94272.0
2018-10-18 13:20:00,21.67,21.7,21.58,21.58,214428.0,21.3819,21.4115,21.2931,21.2931,214428.0
2018-10-18 13:25:00,21.57,21.68,21.56,21.63,153656.0,21.2833,21.3918,21.2734,21.3425,153656.0
2018-10-18 13:30:00,21.63,21.69,21.59,21.68,228072.0,21.3425,21.4017,21.303,21.3918,228072.0
2018-10-18 13:35:00,21.67,21.67,21.56,21.65,84800.0,21.3819,21.3819,21.2734,21.3622,84800.0
2018-10-18 13:40:00,21.64,21.64,21.52,21.54,122492.0,21.3523,21.3523,21.2339,21.2537,122492.0
2018-10-18 13:45:00,21.58,21.67,21.58,21.67,102976.0,21.2931,21.3819,21.2931,21.3819,102976.0
2018-10-18 13:50:00,21.68,21.69,21.57,21.58,159656.0,21.3918,21.4017,21.2833,21.2931,159656.0
2018-10-18 13:55:00,21.59,21.67,21.58,21.65,67436.0,21.303,21.3819,21.2931,21.3622,67436.0
2018-10-18 14:00:00,21.65,21.78,21.63,21.74,229724.0,21.3622,21.4905,21.3425,21.451,229724.0
2018-10-18 14:05:00,21.74,21.85,21.73,21.8,179816.0,21.451,21.5595,21.4411,21.5102,179816.0
2018-10-18 14:10:00,21.8,21.81,21.75,21.75,107548.0,21.5102,21.5201,21.4609,21.4609,107548.0
2018-10-18 14:15:00,21.74,21.75,21.66,21.67,84908.0,21.451,21.4609,21.3721,21.3819,84908.0
2018-10-18 14:20:00,21.67,21.84,21.65,21.84,128400.0,21.3819,21.5497,21.3622,21.5497,128400.0
2018-10-18 14:25:00,21.83,21.85,21.73,21.77,98660.0,21.5398,21.5595,21.4411,21.4806,98660.0
2018-10-18 14:30:00,21.79,21.83,21.74,21.8,57332.0,21.5003,21.5398,21.451,21.5102,57332.0
2018-10-18 14:35:00,21.8,21.89,21.76,21.79,89332.0,21.5102,21.599,21.4707,21.5003,89332.0
2018-10-18 14:40:00,21.78,21.9,21.78,21.89,118236.0,21.4905,21.6089,21.4905,21.599,118236.0
2018-10-18 14:45:00,21.91,21.94,21.86,21.87,62308.0,21.6187,21.6483,21.5694,21.5793,62308.0
2018-10-18 14:50:00,21.86,21.93,21.86,21.9,53072.0,21.5694,21.6385,21.5694,21.6089,53072.0
2018-10-18 14:55:00,21.9,21.91,21.81,21.81,75108.0,21.6089,21.6187,21.5201,21.5201,75108.0
2018-10-18 15:00:00,21.81,21.85,21.75,21.75,77600.0,21.5201,21.5595,21.4609,21.4609,77600.0
2018-10-18 15:05:00,21.75,21.75,21.7,21.71,85600.0,21.4609,21.4609,21.4115,21.4214,85600.0
2018-10-18 15:10:00,21.7,21.71,21.67,21.68,95400.0,21.4115,21.4214,21.3819,21.3918,95400.0
2018-10-18 15:15:00,21.69,21.83,21.69,21.74,95688.0,21.4017,21.5398,21.4017,21.451,95688.0
2018-10-18 15:20:00,21.74,21.79,21.7,21.78,68192.0,21.451,21.5003,21.4115,21.4905,68192.0
2018-10-18 15:25:00,21.77,21.83,21.75,21.78,60052.0,21.4806,21.5398,21.4609,21.4905,60052.0
2018-10-18 15:30:00,21.77,21.78,21.68,21.69,123800.0,21.4806,21.4905,21.3918,21.4017,123800.0
2018-10-18 15:35:00,21.68,21.81,21.66,21.81,136140.0,21.3918,21.5201,21.3721,21.5201,136140.0
2018-10-18 15:40:00,21.81,21.87,21.76,21.77,132692.0,21.5201,21.5793,21.4707,21.4806,132692.0
2018-10-18 15:45:00,21.77,21.81,21.75,21.79,116980.0,21.4806,21.5201,21.4609,21.5003,116980.0
2018-10-18 15:50:00,21.79,21.79,21.71,21.72,152116.0,21.5003,21.5003,21.4214,21.4313,152116.0
2018-10-18 15:55:00,21.72,21.75,21.68,21.74,221688.0,21.4313,21.4609,21.3918,21.451,221688.0
2018-10-19 09:30:00,22.03,22.14,22.01,22.06,466396.0,21.7371,21.8457,21.7174,21.7667,466396.0
2018-10-19 09:35:00,22.05,22.27,22.04,22.25,446928.0,21.7569,21.9739,21.747,21.9542,446928.0
2018-10-19 09:40:00,22.25,22.31,22.23,22.29,251524.0,21.9542,22.0134,21.9345,21.9937,251524.0
2018-10-19 09:45:00,22.3,22.35,22.25,22.28,175204.0,22.0035,22.0529,21.9542,21.9838,175204.0
2018-10-19 09:50:00,22.29,22.36,22.29,22.31,154108.0,21.9937,22.0628,21.9937,22.0134,154108.0
2018-10-19 09:55:00,22.32,22.34,22.26,22.26,89248.0,22.0233,22.043,21.9641,21.9641,89248.0
2018-10-19 10:00:00,22.27,22.4,22.23,22.39,373124.0,21.9739,22.1022,21.9345,22.0924,373124.0
2018-10-19 10:05:00,22.4,22.43,22.38,22.4,162140.0,22.1022,22.1318,22.0825,22.1022,162140.0
2018-10-19 10:10:00,22.4,22.4,22.32,22.33,120784.0,22.1022,22.1022,22.0233,22.0332,120784.0
2018-10-19 10:15:00,22.33,22.36,22.29,22.3,67960.0,22.0332,22.0628,21.9937,22.0035,67960.0
2018-10-19 10:20:00,22.32,22.38,22.32,22.32,422536.0,22.0233,22.0825,22.0233,22.0233,422536.0
2018-10-19 10:25:00,22.32,22.35,22.25,22.29,245648.0,22.0233,22.0529,21.9542,21.9937,245648.0
2018-10-19 10:30:00,22.28,22.4,22.28,22.38,128652.0,21.9838,22.1022,21.9838,22.0825,128652.0
2018-10-19 10:35:00,22.39,22.39,22.29,22.31,76168.0,22.0924,22.0924,21.9937,22.0134,76168.0
2018-10-19 10:40:00,22.3,22.32,22.24,22.29,79916.0,22.0035,22.0233,21.9443,21.9937,79916.0
2018-10-19 10:45:00,22.27,22.29,22.18,22.19,124724.0,21.9739,21.9937,21.8851,21.895,124724.0
2018-10-19 10:50:00,22.18,22.2,22.16,22.18,235392.0,21.8851,21.9049,21.8654,21.8851,235392.0
2018-10-19 10:55:00,22.19,22.23,22.17,22.23,77600.0,21.895,21.9345,21.8753,21.9345,77600.0
2018-10-19 11:00:00,22.27,22.33,22.24,22.24,129656.0,21.9739,22.0332,21.9443,21.9443,129656.0
2018-10-19 11:05:00,22.24,22.29,22.23,22.27,44480.0,21.9443,21.9937,21.9345,21.9739,44480.0
2018-10-19 11:10:00,22.27,22.28,22.21,22.24,64244.0,21.9739,21.9838,21.9147,21.9443,64244.0
2018-10-19 11:15:00,22.26,22.28,22.18,22.19,88064.0,21.9641,21.9838,21.8851,21.895,88064.0
2018-10-19 11:20:00,22.2,22.2,22.1,22.1,84824.0,21.9049,21.9049,21.8062,21.8062,84824.0
2018-10-19 11:25:00,22.09,22.12,22.06,22.06,98892.0,21.7963,21.8259,21.7667,21.7667,98892.0
2018-10-19 11:30:00,22.06,22.11,22.0,22.04,122144.0,21.7667,21.8161,21.7075,21.747,122144.0
2018-10-19 11:35:00,22.05,22.05,21.98,22.04,120580.0,21.7569,21.7569,21.6878,21.747,120580.0
2018-10-19 11:40:00,22.04,22.04,21.98,22.01,98092.0,21.747,21.747,21.6878,21.7174,98092.0
2018-10-19 11:45:00,22.0,22.06,22.0,22.01,60864.0,21.7075,21.7667,21.7075,21.7174,60864.0
2018-10-19 11:50:00,22.02,22.07,21.9,21.9,166504.0,21.7273,21.7766,21.6089,21.6089,166504.0
2018-10-19 11:55:00,21.9,22.05,21.89,22.02,86048.0,21.6089,21.7569,21.599,21.7273,86048.0
2018-10-19 12:00:00,22.03,22.06,21.97,21.97,53144.0,21.7371,21.7667,21.6779,21.6779,53144.0
2018-10-19 12:05:00,21.98,22.04,21.95,21.97,88456.0,21.6878,21.747,21.6582,21.6779,88456.0
2018-10-19 12:10:00,21.98,21.98,21.89,21.91,55664.0,21.6878,21.6878,21.599,21.6187,55664.0
2018-10-19 12:15:00,21.9,21.93,21.81,21.82,194088.0,21.6089,21.6385,21.5201,21.5299,194088.0
2018-10-19 12:20:00,21.82,21.82,21.73,21.73,174048.0,21.5299,21.5299,21.4411,21.4411,174048.0
2018-10-19 12:25:00,21.72,21.72,21.63,21.7,215684.0,21.4313,21.4313,21.3425,21.4115,215684.0
2018-10-19 12:30:00,21.69,21.69,21.58,21.58,169152.0,21.4017,21.4017,21.2931,21.2931,169152.0
2018-10-19 12:35:00,21.58,21.65,21.57,21.61,150272.0,21.2931,21.3622,21.2833,21.3227,150272.0
2018-10-19 12:40:00,21.62,21.67,21.55,21.67,100260.0,21.3326,21.3819,21.2635,21.3819,100260.0
2018-10-19 12:45:00,21.67,21.74,21.66,21.71,96628.0,21.3819,21.451,21.3721,21.4214,96628.0
2018-10-19 12:50:00,21.71,21.8,21.65,21.79,80320.0,21.4214,21.5102,21.3622,21.5003,80320.0
2018-10-19 12:55:00,21.79,21.84,21.78,21.81,123316.0,21.5003,21.5497,21.4905,21.5201,123316.0
2018-10-19 13:00:00,21.79,21.79,21.69,21.73,123304.0,21.5003,21.5003,21.4017,21.4411,123304.0
2018-10-19 13:05:00,21.72,21.75,21.64,21.67,94124.0,21.4313,21.4609,21.3523,21.3819,94124.0
2018-10-19 13:10:00,21.67,21.84,21.67,21.82,193892.0,21.3819,21.5497,21.3819,21.5299,193892.0
2018-10-19 13:15:00,21.83,21.89,21.81,21.85,106580.0,21.5398,21.599,21.5201,21.5595,106580.0
2018-10-19 13:20:00,21.86,21.86,21.83,21.85,78064.0,21.5694,21.5694,21.5398,21.5595,78064.0
2018-10-19 13:25:00,21.85,21.9,21.81,21.89,92124.0,21.5595,21.6089,21.5201,21.599,92124.0
2018-10-19 13:30:00,21.87,21.92,21.85,21.92,66760.0,21.5793,21.6286,21.5595,21.6286,66760.0
2018-10-19 13:35:00,21.91,21.91,21.86,21.87,49844.0,21.6187,21.6187,21.5694,21.5793,49844.0
2018-10-19 13:40:00,21.86,21.9,21.78,21.8,173920.0,21.5694,21.6089,21.4905,21.5102,173920.0
2018-10-19 13:45:00,21.79,21.83,21.79,21.81,22708.0,21.5003,21.5398,21.5003,21.5201,22708.0
2018-10-19 13:50:00,21.81,21.83,21.75,21.77,17916.0,21.5201,21.5398,21.4609,21.4806,17916.0
2018-10-19 13:55:00,21.77,21.78,21.73,21.73,71316.0,21.4806,21.4905,21.4411,21.4411,71316.0
2018-10-19 14:00:00,21.71,21.73,21.6,21.61,146876.0,21.4214,21.4411,21.3129,21.3227,146876.0
2018-10-19 14:05:00,21.6,21.64,21.51,21.6,252924.0,21.3129,21.3523,21.2241,21.3129,252924.0
2018-10-19 14:10:00,21.6,21.66,21.58,21.64,85468.0,21.3129,21.3721,21.2931,21.3523,85468.0
2018-10-19 14:15:00,21.64,21.64,21.56,21.6,55400.0,21.3523,21.3523,21.2734,21.3129,55400.0
2018-10-19 14:20:00,21.56,21.75,21.56,21.73,294624.0,21.2734,21.4609,21.2734,21.4411,294624.0
2018-10-19 14:25:00,21.75,21.75,21.69,21.7,84884.0,21.4609,21.4609,21.4017,21.4115,84884.0
2018-10-19 14:30:00,21.69,21.74,21.66,21.66,83620.0,21.4017,21.451,21.3721,21.3721,83620.0
2018-10-19 14:35:00,21.68,21.75,21.68,21.7,39860.0,21.3918,21.4609,21.3918,21.4115,39860.0
2018-10-19 14:40:00,21.7,21.73,21.65,21.66,28248.0,21.4115,21.4411,21.3622,21.3721,28248.0
2018-10-19 14:45:00,21.67,21.79,21.67,21.78,63120.0,21.3819,21.5003,21.3819,21.4905,63120.0
2018-10-19 14:50:00,21.78,21.8,21.73,21.75,78108.0,21.4905,21.5102,21.4411,21.4609,78108.0
2018-10-19 14:55:00,21.74,21.76,21.67,21.68,36984.0,21.451,21.4707,21.3819,21.3918,36984.0
2018-10-19 15:00:00,21.68,21.73,21.65,21.67,58684.0,21.3918,21.4411,21.3622,21.3819,58684.0
2018-10-19 15:05:00,21.66,21.69,21.63,21.68,34800.0,21.3721,21.4017,21.3425,21.3918,34800.0
2018-10-19 15:10:00,21.67,21.71,21.65,21.66,32924.0,21.3819,21.4214,21.3622,21.3721,32924.0
2018-10-19 15:15:00,21.66,21.73,21.61,21.72,146428.0,21.3721,21.4411,21.3227,21.4313,146428.0
2018-10-19 15:20:00,21.7,21.75,21.67,21.68,60720.0,21.4115,21.4609,21.3819,21.3918,60720.0
2018-10-19 15:25:00,21.68,21.82,21.68,21.81,163088.0,21.3918,21.5299,21.3918,21.5201,163088.0
2018-10-19 15:30:00,21.82,21.83,21.77,21.8,81624.0,21.5299,21.5398,21.4806,21.5102,81624.0
2018-10-19 15:35:00,21.8,21.83,21.76,21.77,83468.0,21.5102,21.5398,21.4707,21.4806,83468.0
2018-10-19 15:40:00,21.77,21.8,21.75,21.8,48452.0,21.4806,21.5102,21.4609,21.5102,48452.0
2018-10-19 15:45:00,21.8,21.84,21.77,21.8,57140.0,21.5102,21.5497,21.4806,21.5102,57140.0
2018-10-19 15:50:00,21.8,21.84,21.77,21.77,86612.0,21.5102,21.5497,21.4806,21.4806,86612.0
2018-10-19 15:55:00,21.76,21.76,21.65,21.68,259992.0,21.4707,21.4707,21.3622,21.3918,259992.0
2018-10-22 09:30:00,21.92,22.05,21.9,22.03,245460.0,21.6286,21.7569,21.6089,21.7371,245460.0
2018-10-22 09:35:00,22.03,22.05,21.8,21.8,112308.0,21.7371,21.7569,21.5102,21.5102,112308.0
2018-10-22 09:40:00,21.83,21.85,21.77,21.8,155340.0,21.5398,21.5595,21.4806,21.5102,155340.0
2018-10-22 09:45:00,21.82,21.9,21.78,21.89,118152.0,21.5299,21.6089,21.4905,21.599,118152.0
2018-10-22 09:50:00,21.86,21.86,21.66,21.69,284048.0,21.5694,21.5694,21.3721,21.4017,284048.0
2018-10-22 09:55:00,21.7,21.7,21.56,21.63,161512.0,21.4115,21.4115,21.2734,21.3425,161512.0
2018-10-22 10:00:00,21.62,21.68,21.6,21.65,99928.0,21.3326,21.3918,21.3129,21.3622,99928.0
2018-10-22 10:05:00,21.66,21.66,21.56,21.63,143844.0,21.3721,21.3721,21.2734,21.3425,143844.0
2018-10-22 10:10:00,21.64,21.77,21.62,21.72,120476.0,21.3523,21.4806,21.3326,21.4313,120476.0
2018-10-22 10:15:00,21.72,21.73,21.61,21.67,113884.0,21.4313,21.4411,21.3227,21.3819,113884.0
2018-10-22 10:20:00,21.67,21.69,21.59,21.64,131204.0,21.3819,21.4017,21.303,21.3523,131204.0
2018-10-22 10:25:00,21.63,21.69,21.57,21.63,108700.0,21.3425,21.4017,21.2833,21.3425,108700.0
2018-10-22 10:30:00,21.62,21.79,21.58,21.79,124032.0,21.3326,21.5003,21.2931,21.5003,124032.0
2018-10-22 10:35:00,21.8,21.86,21.76,21.85,79432.0,21.5102,21.5694,21.4707,21.5595,79432.0
2018-10-22 10:40:00,21.85,22.0,21.85,21.97,266300.0,21.5595,21.7075,21.5595,21.6779,266300.0
2018-10-22 10:45:00,21.97,22.15,21.95,22.14,197384.0,21.6779,21.8555,21.6582,21.8457,197384.0
2018-10-22 10:50:00,22.14,22.22,22.11,22.15,200596.0,21.8457,21.9246,21.8161,21.8555,200596.0
2018-10-22 10:55:00,22.14,22.15,22.1,22.14,43324.0,21.8457,21.8555,21.8062,21.8457,43324.0
2018-10-22 11:00:00,22.09,22.13,22.05,22.13,96488.0,21.7963,21.8358,21.7569,21.8358,96488.0
2018-10-22 11:05:00,22.12,22.18,22.07,22.07,83096.0,21.8259,21.8851,21.7766,21.7766,83096.0
2018-10-22 11:10:00,22.07,22.07,22.01,22.03,119704.0,21.7766,21.7766,21.7174,21.7371,119704.0
2018-10-22 11:15:00,22.04,22.11,22.04,22.11,77820.0,21.747,21.8161,21.747,21.8161,77820.0
2018-10-22 11:20:00,22.11,22.19,22.08,22.17,98904.0,21.8161,21.895,21.7865,21.8753,98904.0
2018-10-22 11:25:00,22.18,22.19,22.04,22.07,115796.0,21.8851,21.895,21.747,21.7766,115796.0
2018-10-22 11:30:00,22.08,22.08,22.0,22.0,119208.0,21.7865,21.7865,21.7075,21.7075,119208.0
2018-10-22 11:35:00,22.01,22.05,21.97,21.99,78028.0,21.7174,21.7569,21.6779,21.6977,78028.0
2018-10-22 11:40:00,21.97,21.97,21.91,21.96,65624.0,21.6779,21.6779,21.6187,21.6681,65624.0
2018-10-22 11:45:00,21.94,22.01,21.94,21.99,47544.0,21.6483,21.7174,21.6483,21.6977,47544.0
2018-10-22 11:50:00,22.0,22.0,21.85,21.87,73836.0,21.7075,21.7075,21.5595,21.5793,73836.0
2018-10-22 11:55:00,21.89,21.94,21.89,21.93,47560.0,21.599,21.6483,21.599,21.6385,47560.0
2018-10-22 12:00:00,21.94,21.96,21.9,21.91,32840.0,21.6483,21.6681,21.6089,21.6187,32840.0
2018-10-22 12:05:00,21.91,22.04,21.91,21.98,71884.0,21.6187,21.747,21.6187,21.6878,71884.0
2018-10-22 12:10:00,21.96,21.97,21.82,21.82,61996.0,21.6681,21.6779,21.5299,21.5299,61996.0
2018-10-22 12:15:00,21.83,21.87,21.82,21.85,83836.0,21.5398,21.5793,21.5299,21.5595,83836.0
2018-10-22 12:20:00,21.86,21.87,21.8,21.82,70660.0,21.5694,21.5793,21.5102,21.5299,70660.0
2018-10-22 12:25:00,21.81,21.87,21.78,21.87,91684.0,21.5201,21.5793,21.4905,21.5793,91684.0
2018-10-22 12:30:00,21.87,21.91,21.86,21.91,28304.0,21.5793,21.6187,21.5694,21.6187,28304.0
2018-10-22 12:35:00,21.91,21.95,21.87,21.91,66168.0,21.6187,21.6582,21.5793,21.6187,66168.0
2018-10-22 12:40:00,21.95,22.0,21.94,21.98,94508.0,21.6582,21.7075,21.6483,21.6878,94508.0
2018-10-22 12:45:00,22.0,22.01,21.93,21.93,18816.0,21.7075,21.7174,21.6385,21.6385,18816.0
2018-10-22 12:50:00,21.92,22.02,21.92,21.99,171748.0,21.6286,21.7273,21.6286,21.6977,171748.0
2018-10-22 12:55:00,21.97,22.0,21.96,21.98,12000.0,21.6779,21.7075,21.6681,21.6878,12000.0
2018-10-22 13:00:00,21.97,21.97,21.91,21.92,26244.0,21.6779,21.6779,21.6187,21.6286,26244.0
2018-10-22 13:05:00,21.95,22.08,21.94,22.04,62500.0,21.6582,21.7865,21.6483,21.747,62500.0
2018-10-22 13:10:00,22.05,22.05,22.01,22.05,33928.0,21.7569,21.7569,21.7174,21.7569,33928.0
2018-10-22 13:15:00,22.04,22.06,22.03,22.05,31804.0,21.747,21.7667,21.7371,21.7569,31804.0
2018-10-22 13:20:00,22.02,22.04,21.96,21.96,38796.0,21.7273,21.747,21.6681,21.6681,38796.0
2018-10-22 13:25:00,21.95,21.95,21.91,21.93,91092.0,21.6582,21.6582,21.6187,21.6385,91092.0
2018-10-22 13:30:00,21.92,21.95,21.91,21.95,29620.0,21.6286,21.6582,21.6187,21.6582,29620.0
2018-10-22 13:35:00,21.93,22.01,21.93,21.95,60800.0,21.6385,21.7174,21.6385,21.6582,60800.0
2018-10-22 13:40:00,21.99,22.01,21.97,22.01,23760.0,21.6977,21.7174,21.6779,21.7174,23760.0
2018-10-22 13:45:00,22.0,22.03,21.91,21.91,41600.0,21.7075,21.7371,21.6187,21.6187,41600.0
2018-10-22 13:50:00,21.91,21.91,21.86,21.87,62712.0,21.6187,21.6187,21.5694,21.5793,62712.0
2018-10-22 13:55:00,21.87,21.9,21.86,21.86,26852.0,21.5793,21.6089,21.5694,21.5694,26852.0
2018-10-22 14:00:00,21.85,21.9,21.84,21.88,14100.0,21.5595,21.6089,21.5497,21.5891,14100.0
2018-10-22 14:05:00,21.9,21.95,21.9,21.92,30800.0,21.6089,21.6582,21.6089,21.6286,30800.0
2018-10-22 14:10:00,21.96,21.98,21.89,21.91,56020.0,21.6681,21.6878,21.599,21.6187,56020.0
2018-10-22 14:15:00,21.89,21.93,21.88,21.89,32800.0,21.599,21.6385,21.5891,21.599,32800.0
2018-10-22 14:20:00,21.89,21.93,21.87,21.87,8360.0,21.599,21.6385,21.5793,21.5793,8360.0
2018-10-22 14:25:00,21.88,21.91,21.85,21.86,26844.0,21.5891,21.6187,21.5595,21.5694,26844.0
2018-10-22 14:30:00,21.85,21.88,21.83,21.88,31848.0,21.5595,21.5891,21.5398,21.5891,31848.0
2018-10-22 14:35:00,21.88,21.95,21.87,21.93,38128.0,21.5891,21.6582,21.5793,21.6385,38128.0
2018-10-22 14:40:00,21.93,21.94,21.88,21.89,25012.0,21.6385,21.6483,21.5891,21.599,25012.0
2018-10-22 14:45:00,21.91,22.01,21.9,21.99,86444.0,21.6187,21.7174,21.6089,21.6977,86444.0
2018-10-22 14:50:00,22.0,22.0,21.95,21.96,25212.0,21.7075,21.7075,21.6582,21.6681,25212.0
2018-10-22 14:55:00,21.96,22.02,21.96,21.97,32252.0,21.6681,21.7273,21.6681,21.6779,32252.0
2018-10-22 15:00:00,21.97,22.1,21.97,22.08,71428.0,21.6779,21.8062,21.6779,21.7865,71428.0
2018-10-22 15:05:00,22.09,22.09,22.04,22.05,39200.0,21.7963,21.7963,21.747,21.7569,39200.0
2018-10-22 15:10:00,22.06,22.11,22.04,22.09,73328.0,21.7667,21.8161,21.747,21.7963,73328.0
2018-10-22 15:15:00,22.09,22.1,22.02,22.03,74740.0,21.7963,21.8062,21.7273,21.7371,74740.0
2018-10-22 15:20:00,22.03,22.05,22.02,22.02,28652.0,21.7371,21.7569,21.7273,21.7273,28652.0
2018-10-22 15:25:00,22.02,22.06,22.0,22.06,34248.0,21.7273,21.7667,21.7075,21.7667,34248.0
2018-10-22 15:30:00,22.06,22.08,22.02,22.08,51148.0,21.7667,21.7865,21.7273,21.7865,51148.0
2018-10-22 15:35:00,22.08,22.14,22.04,22.04,154096.0,21.7865,21.8457,21.747,21.747,154096.0
2018-10-22 15:40:00,22.04,22.05,22.0,22.0,129340.0,21.747,21.7569,21.7075,21.7075,129340.0
2018-10-22 15:45:00,22.0,22.03,21.98,21.98,48320.0,21.7075,21.7371,21.6878,21.6878,48320.0
2018-10-22 15:50:00,21.99,22.02,21.94,21.96,67668.0,21.6977,21.7273,21.6483,21.6681,67668.0
2018-10-22 15:55:00,21.95,21.97,21.89,21.89,101008.0,21.6582,21.6779,21.599,21.599,101008.0
2018-10-23 09:30:00,21.1,21.17,20.95,21.1,748448.0,20.8195,20.8886,20.6715,20.8195,748448.0
2018-10-23 09:35:00,21.09,21.24,20.98,21.08,527496.0,20.8096,20.9576,20.7011,20.7998,527496.0
2018-10-23 09:40:00,21.09,21.21,21.02,21.09,390556.0,20.8096,20.928,20.7406,20.8096,390556.0
2018-10-23 09:45:00,21.07,21.2,20.99,21.17,441744.0,20.7899,20.9182,20.711,20.8886,441744.0
2018-10-23 09:50:00,21.16,21.17,21.05,21.09,263248.0,20.8787,20.8886,20.7702,20.8096,263248.0
2018-10-23 09:55:00,21.08,21.11,21.01,21.02,224528.0,20.7998,20.8294,20.7307,20.7406,224528.0
2018-10-23 10:00:00,21.0,21.04,20.74,20.75,652416.0,20.7208,20.7603,20.4643,20.4742,652416.0
2018-10-23 10:05:00,20.75,20.8,20.7,20.77,379964.0,20.4742,20.5235,20.4248,20.4939,379964.0
2018-10-23 10:10:00,20.78,20.81,20.65,20.68,355964.0,20.5038,20.5334,20.3755,20.4051,355964.0
2018-10-23 10:15:00,20.7,20.74,20.6,20.7,332160.0,20.4248,20.4643,20.3261,20.4248,332160.0
2018-10-23 10:20:00,20.73,20.81,20.68,20.73,377244.0,20.4544,20.5334,20.4051,20.4544,377244.0
2018-10-23 10:25:00,20.74,20.89,20.73,20.84,438460.0,20.4643,20.6123,20.4544,20.563,438460.0
2018-10-23 10:30:00,20.84,20.85,20.74,20.77,232148.0,20.563,20.5728,20.4643,20.4939,232148.0
2018-10-23 10:35:00,20.77,20.85,20.72,20.83,254120.0,20.4939,20.5728,20.4446,20.5531,254120.0
2018-10-23 10:40:00,20.86,20.87,20.79,20.83,203488.0,20.5827,20.5926,20.5136,20.5531,203488.0
2018-10-23 10:45:00,20.82,20.96,20.77,20.94,321928.0,20.5432,20.6814,20.4939,20.6616,321928.0
2018-10-23 10:50:00,20.93,20.99,20.88,20.88,124156.0,20.6518,20.711,20.6024,20.6024,124156.0
2018-10-23 10:55:00,20.88,20.95,20.85,20.89,201484.0,20.6024,20.6715,20.5728,20.6123,201484.0
2018-10-23 11:00:00,20.86,20.89,20.78,20.82,211732.0,20.5827,20.6123,20.5038,20.5432,211732.0
2018-10-23 11:05:00,20.83,20.94,20.79,20.89,172624.0,20.5531,20.6616,20.5136,20.6123,172624.0
2018-10-23 11:10:00,20.91,21.02,20.91,20.95,179804.0,20.632,20.7406,20.632,20.6715,179804.0
2018-10-23 11:15:00,20.96,21.03,20.96,21.03,124460.0,20.6814,20.7504,20.6814,20.7504,124460.0
2018-10-23 11:20:00,21.02,21.1,21.02,21.06,193716.0,20.7406,20.8195,20.7406,20.78,193716.0
2018-10-23 11:25:00,21.07,21.15,21.05,21.1,113460.0,20.7899,20.8688,20.7702,20.8195,113460.0
2018-10-23 11:30:00,21.1,21.11,21.03,21.03,137408.0,20.8195,20.8294,20.7504,20.7504,137408.0
2018-10-23 11:35:00,21.02,21.05,20.98,20.99,93840.0,20.7406,20.7702,20.7011,20.711,93840.0
2018-10-23 11:40:00,21.0,21.04,20.96,20.98,66580.0,20.7208,20.7603,20.6814,20.7011,66580.0
2018-10-23 11:45:00,20.98,21.07,20.97,21.01,67080.0,20.7011,20.7899,20.6912,20.7307,67080.0
2018-10-23 11:50:00,21.01,21.04,20.96,21.0,180620.0,20.7307,20.7603,20.6814,20.7208,180620.0
2018-10-23 11:55:00,20.98,20.99,20.89,20.89,123420.0,20.7011,20.711,20.6123,20.6123,123420.0
2018-10-23 12:00:00,20.9,20.96,20.9,20.96,61264.0,20.6222,20.6814,20.6222,20.6814,61264.0
2018-10-23 12:05:00,20.96,21.15,20.96,21.15,186108.0,20.6814,20.8688,20.6814,20.8688,186108.0
2018-10-23 12:10:00,21.14,21.2,21.13,21.2,119652.0,20.859,20.9182,20.8491,20.9182,119652.0
2018-10-23 12:15:00,21.2,21.2,21.11,21.17,94824.0,20.9182,20.9182,20.8294,20.8886,94824.0
2018-10-23 12:20:00,21.17,21.23,21.16,21.17,250412.0,20.8886,20.9478,20.8787,20.8886,250412.0
2018-10-23 12:25:00,21.17,21.29,21.17,21.27,141796.0,20.8886,21.007,20.8886,20.9872,141796.0
2018-10-23 12:30:00,21.27,21.38,21.27,21.36,160296.0,20.9872,21.0958,20.9872,21.076,160296.0
2018-10-23 12:35:00,21.36,21.37,21.32,21.37,114992.0,21.076,21.0859,21.0366,21.0859,114992.0
2018-10-23 12:40:00,21.35,21.46,21.35,21.44,133536.0,21.0662,21.1747,21.0662,21.155,133536.0
2018-10-23 12:45:00,21.45,21.45,21.36,21.39,141864.0,21.1648,21.1648,21.076,21.1056,141864.0
2018-10-23 12:50:00,21.39,21.41,21.3,21.33,121664.0,21.1056,21.1254,21.0168,21.0464,121664.0
2018-10-23 12:55:00,21.32,21.34,21.28,21.29,120532.0,21.0366,21.0563,20.9971,21.007,120532.0
2018-10-23 13:00:00,21.27,21.49,21.27,21.43,122160.0,20.9872,21.2043,20.9872,21.1451,122160.0
2018-10-23 13:05:00,21.42,21.54,21.4,21.52,225416.0,21.1352,21.2537,21.1155,21.2339,225416.0
2018-10-23 13:10:00,21.51,21.52,21.42,21.43,169684.0,21.2241,21.2339,21.1352,21.1451,169684.0
2018-10-23 13:15:00,21.44,21.47,21.38,21.42,101276.0,21.155,21.1846,21.0958,21.1352,101276.0
2018-10-23 13:20:00,21.4,21.5,21.38,21.48,90136.0,21.1155,21.2142,21.0958,21.1945,90136.0
2018-10-23 13:25:00,21.48,21.52,21.41,21.41,69828.0,21.1945,21.2339,21.1254,21.1254,69828.0
2018-10-23 13:30:00,21.43,21.48,21.41,21.44,103100.0,21.1451,21.1945,21.1254,21.155,103100.0
2018-10-23 13:35:00,21.43,21.43,21.32,21.35,272636.0,21.1451,21.1451,21.0366,21.0662,272636.0
2018-10-23 13:40:00,21.37,21.4,21.28,21.3,93200.0,21.0859,21.1155,20.9971,21.0168,93200.0
2018-10-23 13:45:00,21.31,21.32,21.27,21.3,73480.0,21.0267,21.0366,20.9872,21.0168,73480.0
2018-10-23 13:50:00,21.29,21.39,21.28,21.28,41692.0,21.007,21.1056,20.9971,20.9971,41692.0
2018-10-23 13:55:00,21.31,21.33,21.28,21.32,34068.0,21.0267,21.0464,20.9971,21.0366,34068.0
2018-10-23 14:00:00,21.33,21.38,21.32,21.34,45460.0,21.0464,21.0958,21.0366,21.0563,45460.0
2018-10-23 14:05:00,21.36,21.44,21.36,21.42,51924.0,21.076,21.155,21.076,21.1352,51924.0
2018-10-23 14:10:00,21.42,21.5,21.41,21.48,110492.0,21.1352,21.2142,21.1254,21.1945,110492.0
2018-10-23 14:15:00,21.5,21.71,21.5,21.7,189968.0,21.2142,21.4214,21.2142,21.4115,189968.0
2018-10-23 14:20:00,21.67,21.73,21.65,21.72,63868.0,21.3819,21.4411,21.3622,21.4313,63868.0
2018-10-23 14:25:00,21.73,21.73,21.63,21.66,162336.0,21.4411,21.4411,21.3425,21.3721,162336.0
2018-10-23 14:30:00,21.68,21.76,21.67,21.73,126264.0,21.3918,21.4707,21.3819,21.4411,126264.0
2018-10-23 14:35:00,21.73,21.79,21.71,21.76,120372.0,21.4411,21.5003,21.4214,21.4707,120372.0
2018-10-23 14:40:00,21.76,21.8,21.72,21.78,217080.0,21.4707,21.5102,21.4313,21.4905,217080.0
2018-10-23 14:45:00,21.77,21.78,21.7,21.78,56960.0,21.4806,21.4905,21.4115,21.4905,56960.0
2018-10-23 14:50:00,21.77,21.85,21.77,21.78,99520.0,21.4806,21.5595,21.4806,21.4905,99520.0
2018-10-23 14:55:00,21.78,21.88,21.75,21.87,158692.0,21.4905,21.5891,21.4609,21.5793,158692.0
2018-10-23 15:00:00,21.85,21.89,21.81,21.81,71568.0,21.5595,21.599,21.5201,21.5201,71568.0
2018-10-23 15:05:00,21.82,21.91,21.79,21.83,144976.0,21.5299,21.6187,21.5003,21.5398,144976.0
2018-10-23 15:10:00,21.83,21.84,21.77,21.8,223636.0,21.5398,21.5497,21.4806,21.5102,223636.0
2018-10-23 15:15:00,21.81,21.87,21.79,21.8,108756.0,21.5201,21.5793,21.5003,21.5102,108756.0
2018-10-23 15:20:00,21.84,21.92,21.83,21.89,125000.0,21.5497,21.6286,21.5398,21.599,125000.0
2018-10-23 15:25:00,21.89,21.94,21.83,21.84,178724.0,21.599,21.6483,21.5398,21.5497,178724.0
2018-10-23 15:30:00,21.84,21.87,21.79,21.87,52004.0,21.5497,21.5793,21.5003,21.5793,52004.0
2018-10-23 15:35:00,21.86,21.88,21.75,21.75,79680.0,21.5694,21.5891,21.4609,21.4609,79680.0
2018-10-23 15:40:00,21.77,21.81,21.73,21.77,72584.0,21.4806,21.5201,21.4411,21.4806,72584.0
2018-10-23 15:45:00,21.75,21.78,21.73,21.75,46124.0,21.4609,21.4905,21.4411,21.4609,46124.0
2018-10-23 15:50:00,21.76,21.78,21.7,21.72,84520.0,21.4707,21.4905,21.4115,21.4313,84520.0
2018-10-23 15:55:00,21.71,21.77,21.68,21.75,201964.0,21.4214,21.4806,21.3918,21.4609,201964.0
2018-10-24 09:30:00,21.68,21.74,21.59,21.6,229612.0,21.3918,21.451,21.303,21.3129,229612.0
2018-10-24 09:35:00,21.57,21.7,21.52,21.63,181116.0,21.2833,21.4115,21.2339,21.3425,181116.0
2018-10-24 09:40:00,21.61,21.71,21.57,21.58,70076.0,21.3227,21.4214,21.2833,21.2931,70076.0
2018-10-24 09:45:00,21.57,21.63,21.43,21.46,190936.0,21.2833,21.3425,21.1451,21.1747,190936.0
2018-10-24 09:50:00,21.45,21.52,21.44,21.49,55036.0,21.1648,21.2339,21.155,21.2043,55036.0
2018-10-24 09:55:00,21.51,21.56,21.48,21.5,77800.0,21.2241,21.2734,21.1945,21.2142,77800.0
2018-10-24 10:00:00,21.47,21.47,21.37,21.37,128100.0,21.1846,21.1846,21.0859,21.0859,128100.0
2018-10-24 10:05:00,21.38,21.58,21.36,21.56,117832.0,21.0958,21.2931,21.076,21.2734,117832.0
2018-10-24 10:10:00,21.54,21.61,21.5,21.5,66400.0,21.2537,21.3227,21.2142,21.2142,66400.0
2018-10-24 10:15:00,21.48,21.49,21.38,21.43,109124.0,21.1945,21.2043,21.0958,21.1451,109124.0
2018-10-24 10:20:00,21.4,21.42,21.33,21.39,108500.0,21.1155,21.1352,21.0464,21.1056,108500.0
2018-10-24 10:25:00,21.4,21.47,21.35,21.35,94276.0,21.1155,21.1846,21.0662,21.0662,94276.0
2018-10-24 10:30:00,21.34,21.42,21.3,21.34,96400.0,21.0563,21.1352,21.0168,21.0563,96400.0
2018-10-24 10:35:00,21.39,21.46,21.36,21.36,131764.0,21.1056,21.1747,21.076,21.076,131764.0
2018-10-24 10:40:00,21.36,21.46,21.35,21.38,80184.0,21.076,21.1747,21.0662,21.0958,80184.0
2018-10-24 10:45:00,21.36,21.4,21.31,21.4,71796.0,21.076,21.1155,21.0267,21.1155,71796.0
2018-10-24 10:50:00,21.39,21.4,21.33,21.38,53216.0,21.1056,21.1155,21.0464,21.0958,53216.0
2018-10-24 10:55:00,21.38,21.38,21.29,21.3,40796.0,21.0958,21.0958,21.007,21.0168,40796.0
2018-10-24 11:00:00,21.29,21.33,21.12,21.12,179832.0,21.007,21.0464,20.8392,20.8392,179832.0
2018-10-24 11:05:00,21.11,21.13,20.97,20.97,150560.0,20.8294,20.8491,20.6912,20.6912,150560.0
2018-10-24 11:10:00,20.98,21.07,20.98,21.02,113712.0,20.7011,20.7899,20.7011,20.7406,113712.0
2018-10-24 11:15:00,21.03,21.08,20.99,21.0,135048.0,20.7504,20.7998,20.711,20.7208,135048.0
2018-10-24 11:20:00,20.99,21.1,20.96,21.03,98264.0,20.711,20.8195,20.6814,20.7504,98264.0
2018-10-24 11:25:00,21.06,21.08,20.92,20.92,131148.0,20.78,20.7998,20.6419,20.6419,131148.0
2018-10-24 11:30:00,20.92,20.95,20.85,20.95,195060.0,20.6419,20.6715,20.5728,20.6715,195060.0
2018-10-24 11:35:00,20.95,21.01,20.89,20.98,168576.0,20.6715,20.7307,20.6123,20.7011,168576.0
2018-10-24 11:40:00,20.99,21.01,20.95,20.98,65628.0,20.711,20.7307,20.6715,20.7011,65628.0
2018-10-24 11:45:00,21.0,21.17,21.0,21.13,434156.0,20.7208,20.8886,20.7208,20.8491,434156.0
2018-10-24 11:50:00,21.12,21.21,21.07,21.21,234884.0,20.8392,20.928,20.7899,20.928,234884.0
2018-10-24 11:55:00,21.21,21.33,21.21,21.26,422784.0,20.928,21.0464,20.928,20.9774,422784.0
2018-10-24 12:00:00,21.28,21.3,21.24,21.25,129332.0,20.9971,21.0168,20.9576,20.9675,129332.0
2018-10-24 12:05:00,21.27,21.27,21.18,21.18,124528.0,20.9872,20.9872,20.8984,20.8984,124528.0
2018-10-24 12:10:00,21.18,21.22,21.16,21.22,38844.0,20.8984,20.9379,20.8787,20.9379,38844.0
2018-10-24 12:15:00,21.22,21.28,21.11,21.11,85456.0,20.9379,20.9971,20.8294,20.8294,85456.0
2018-10-24 12:20:00,21.12,21.15,21.08,21.11,95840.0,20.8392,20.8688,20.7998,20.8294,95840.0
2018-10-24 12:25:00,21.13,21.14,21.1,21.12,25676.0,20.8491,20.859,20.8195,20.8392,25676.0
2018-10-24 12:30:00,21.13,21.13,21.06,21.06,73232.0,20.8491,20.8491,20.78,20.78,73232.0
2018-10-24 12:35:00,21.04,21.08,20.99,21.0,124128.0,20.7603,20.7998,20.711,20.7208,124128.0
2018-10-24 12:40:00,20.98,21.02,20.95,20.99,98448.0,20.7011,20.7406,20.6715,20.711,98448.0
2018-10-24 12:45:00,20.96,21.01,20.96,21.0,34940.0,20.6814,20.7307,20.6814,20.7208,34940.0
2018-10-24 12:50:00,20.98,21.09,20.95,21.09,91008.0,20.7011,20.8096,20.6715,20.8096,91008.0
2018-10-24 12:55:00,21.09,21.12,21.06,21.12,13200.0,20.8096,20.8392,20.78,20.8392,13200.0
2018-10-24 13:00:00,21.08,21.08,20.93,20.95,162936.0,20.7998,20.7998,20.6518,20.6715,162936.0
2018-10-24 13:05:00,20.95,20.95,20.75,20.78,162760.0,20.6715,20.6715,20.4742,20.5038,162760.0
2018-10-24 13:10:00,20.79,20.84,20.78,20.82,107144.0,20.5136,20.563,20.5038,20.5432,107144.0
2018-10-24 13:15:00,20.8,20.93,20.72,20.9,231236.0,20.5235,20.6518,20.4446,20.6222,231236.0
2018-10-24 13:20:00,20.89,20.91,20.86,20.86,63340.0,20.6123,20.632,20.5827,20.5827,63340.0
2018-10-24 13:25:00,20.85,20.85,20.75,20.79,113672.0,20.5728,20.5728,20.4742,20.5136,113672.0
2018-10-24 13:30:00,20.78,20.84,20.67,20.8,207228.0,20.5038,20.563,20.3952,20.5235,207228.0
2018-10-24 13:35:00,20.81,20.82,20.68,20.68,123788.0,20.5334,20.5432,20.4051,20.4051,123788.0
2018-10-24 13:40:00,20.68,20.81,20.68,20.81,98956.0,20.4051,20.5334,20.4051,20.5334,98956.0
2018-10-24 13:45:00,20.81,20.83,20.71,20.78,204108.0,20.5334,20.5531,20.4347,20.5038,204108.0
2018-10-24 13:50:00,20.78,20.82,20.71,20.79,108124.0,20.5038,20.5432,20.4347,20.5136,108124.0
2018-10-24 13:55:00,20.78,20.79,20.61,20.65,266876.0,20.5038,20.5136,20.336,20.3755,266876.0
2018-10-24 14:00:00,20.65,20.69,20.57,20.64,146132.0,20.3755,20.415,20.2965,20.3656,146132.0
2018-10-24 14:05:00,20.6,20.6,20.5,20.52,122852.0,20.3261,20.3261,20.2275,20.2472,122852.0
2018-10-24 14:10:00,20.55,20.62,20.55,20.58,61520.0,20.2768,20.3459,20.2768,20.3064,61520.0
2018-10-24 14:15:00,20.6,20.66,20.55,20.63,88180.0,20.3261,20.3854,20.2768,20.3558,88180.0
2018-10-24 14:20:00,20.66,20.72,20.6,20.68,94084.0,20.3854,20.4446,20.3261,20.4051,94084.0
2018-10-24 14:25:00,20.69,20.79,20.61,20.74,254596.0,20.415,20.5136,20.336,20.4643,254596.0
2018-10-24 14:30:00,20.77,20.8,20.71,20.78,108568.0,20.4939,20.5235,20.4347,20.5038,108568.0
2018-10-24 14:35:00,20.77,20.78,20.71,20.73,64392.0,20.4939,20.5038,20.4347,20.4544,64392.0
2018-10-24 14:40:00,20.72,20.75,20.63,20.63,90000.0,20.4446,20.4742,20.3558,20.3558,90000.0
2018-10-24 14:45:00,20.63,20.64,20.53,20.57,143168.0,20.3558,20.3656,20.2571,20.2965,143168.0
2018-10-24 14:50:00,20.56,20.59,20.5,20.5,129432.0,20.2867,20.3163,20.2275,20.2275,129432.0
2018-10-24 14:55:00,20.52,20.63,20.52,20.57,112228.0,20.2472,20.3558,20.2472,20.2965,112228.0
2018-10-24 15:00:00,20.57,20.57,20.36,20.37,176688.0,20.2965,20.2965,20.0893,20.0992,176688.0
2018-10-24 15:05:00,20.36,20.45,20.35,20.4,147260.0,20.0893,20.1781,20.0795,20.1288,147260.0
2018-10-24 15:10:00,20.41,20.46,20.4,20.44,110788.0,20.1387,20.188,20.1288,20.1683,110788.0
2018-10-24 15:15:00,20.4,20.5,20.37,20.39,104572.0,20.1288,20.2275,20.0992,20.1189,104572.0
2018-10-24 15:20:00,20.39,20.39,20.29,20.32,119640.0,20.1189,20.1189,20.0203,20.0499,119640.0
2018-10-24 15:25:00,20.31,20.4,20.19,20.2,169388.0,20.04,20.1288,19.9216,19.9315,169388.0
2018-10-24 15:30:00,20.22,20.26,20.15,20.15,234300.0,19.9512,19.9907,19.8821,19.8821,234300.0
2018-10-24 15:35:00,20.14,20.25,20.14,20.23,145264.0,19.8723,19.9808,19.8723,19.9611,145264.0
2018-10-24 15:40:00,20.22,20.25,20.15,20.16,148852.0,19.9512,19.9808,19.8821,19.892,148852.0
2018-10-24 15:45:00,20.15,20.15,20.02,20.04,192252.0,19.8821,19.8821,19.7539,19.7736,192252.0
2018-10-24 15:50:00,20.04,20.04,19.87,19.89,328280.0,19.7736,19.7736,19.6059,19.6256,328280.0
2018-10-24 15:55:00,19.87,19.88,19.66,19.71,825372.0,19.6059,19.6157,19.3986,19.448,825372.0
2018-10-25 09:30:00,20.35,20.43,20.28,20.3,438104.0,20.0795,20.1584,20.0104,20.0301,438104.0
2018-10-25 09:35:00,20.32,20.43,20.25,20.33,298728.0,20.0499,20.1584,19.9808,20.0597,298728.0
2018-10-25 09:40:00,20.32,20.43,20.16,20.4,252652.0,20.0499,20.1584,19.892,20.1288,252652.0
2018-10-25 09:45:00,20.39,20.5,20.29,20.5,127980.0,20.1189,20.2275,20.0203,20.2275,127980.0
2018-10-25 09:50:00,20.49,20.63,20.49,20.56,305108.0,20.2176,20.3558,20.2176,20.2867,305108.0
2018-10-25 09:55:00,20.57,20.65,20.55,20.62,214632.0,20.2965,20.3755,20.2768,20.3459,214632.0
2018-10-25 10:00:00,20.63,20.86,20.62,20.85,362468.0,20.3558,20.5827,20.3459,20.5728,362468.0
2018-10-25 10:05:00,20.86,20.86,20.71,20.77,221900.0,20.5827,20.5827,20.4347,20.4939,221900.0
2018-10-25 10:10:00,20.76,20.78,20.65,20.69,128956.0,20.484,20.5038,20.3755,20.415,128956.0
2018-10-25 10:15:00,20.7,20.72,20.55,20.57,178432.0,20.4248,20.4446,20.2768,20.2965,178432.0
2018-10-25 10:20:00,20.57,20.59,20.52,20.55,183576.0,20.2965,20.3163,20.2472,20.2768,183576.0
2018-10-25 10:25:00,20.57,20.72,20.57,20.71,112304.0,20.2965,20.4446,20.2965,20.4347,112304.0
2018-10-25 10:30:00,20.73,20.83,20.68,20.75,146540.0,20.4544,20.5531,20.4051,20.4742,146540.0
2018-10-25 10:35:00,20.76,20.81,20.71,20.71,108620.0,20.484,20.5334,20.4347,20.4347,108620.0
2018-10-25 10:40:00,20.71,20.88,20.71,20.84,124364.0,20.4347,20.6024,20.4347,20.563,124364.0
2018-10-25 10:45:00,20.83,20.86,20.74,20.78,196628.0,20.5531,20.5827,20.4643,20.5038,196628.0
2018-10-25 10:50:00,20.8,20.83,20.76,20.81,101644.0,20.5235,20.5531,20.484,20.5334,101644.0
2018-10-25 10:55:00,20.81,20.83,20.71,20.71,124924.0,20.5334,20.5531,20.4347,20.4347,124924.0
2018-10-25 11:00:00,20.71,20.81,20.68,20.68,92020.0,20.4347,20.5334,20.4051,20.4051,92020.0
2018-10-25 11:05:00,20.68,20.68,20.62,20.68,100784.0,20.4051,20.4051,20.3459,20.4051,100784.0
2018-10-25 11:10:00,20.68,20.71,20.6,20.7,139888.0,20.4051,20.4347,20.3261,20.4248,139888.0
2018-10-25 11:15:00,20.71,20.79,20.67,20.79,93292.0,20.4347,20.5136,20.3952,20.5136,93292.0
2018-10-25 11:20:00,20.8,20.9,20.8,20.86,133588.0,20.5235,20.6222,20.5235,20.5827,133588.0
2018-10-25 11:25:00,20.87,20.93,20.87,20.88,73168.0,20.5926,20.6518,20.5926,20.6024,73168.0
2018-10-25 11:30:00,20.89,20.92,20.85,20.86,102976.0,20.6123,20.6419,20.5728,20.5827,102976.0
2018-10-25 11:35:00,20.86,20.89,20.83,20.85,117676.0,20.5827,20.6123,20.5531,20.5728,117676.0
2018-10-25 11:40:00,20.83,20.84,20.77,20.8,80072.0,20.5531,20.563,20.4939,20.5235,80072.0
2018-10-25 11:45:00,20.82,20.87,20.79,20.87,62872.0,20.5432,20.5926,20.5136,20.5926,62872.0
2018-10-25 11:50:00,20.87,20.93,20.87,20.92,173476.0,20.5926,20.6518,20.5926,20.6419,173476.0
2018-10-25 11:55:00,20.95,20.96,20.86,20.86,63884.0,20.6715,20.6814,20.5827,20.5827,63884.0
2018-10-25 12:00:00,20.86,20.87,20.76,20.8,62204.0,20.5827,20.5926,20.484,20.5235,62204.0
2018-10-25 12:05:00,20.81,20.86,20.8,20.86,76128.0,20.5334,20.5827,20.5235,20.5827,76128.0
2018-10-25 12:10:00,20.86,20.88,20.76,20.78,122708.0,20.5827,20.6024,20.484,20.5038,122708.0
2018-10-25 12:15:00,20.76,20.76,20.67,20.69,119968.0,20.484,20.484,20.3952,20.415,119968.0
2018-10-25 12:20:00,20.68,20.75,20.68,20.73,65948.0,20.4051,20.4742,20.4051,20.4544,65948.0
2018-10-25 12:25:00,20.77,20.78,20.72,20.73,57740.0,20.4939,20.5038,20.4446,20.4544,57740.0
2018-10-25 12:30:00,20.73,20.83,20.72,20.79,80700.0,20.4544,20.5531,20.4446,20.5136,80700.0
2018-10-25 12:35:00,20.79,20.85,20.79,20.83,57120.0,20.5136,20.5728,20.5136,20.5531,57120.0
2018-10-25 12:40:00,20.85,20.88,20.78,20.84,140216.0,20.5728,20.6024,20.5038,20.563,140216.0
2018-10-25 12:45:00,20.85,20.91,20.81,20.87,45892.0,20.5728,20.632,20.5334,20.5926,45892.0
2018-10-25 12:50:00,20.88,20.89,20.83,20.86,20820.0,20.6024,20.6123,20.5531,20.5827,20820.0
2018-10-25 12:55:00,20.85,20.85,20.8,20.81,30000.0,20.5728,20.5728,20.5235,20.5334,30000.0
2018-10-25 13:00:00,20.85,20.85,20.76,20.76,20832.0,20.5728,20.5728,20.484,20.484,20832.0
2018-10-25 13:05:00,20.77,20.78,20.73,20.73,70080.0,20.4939,20.5038,20.4544,20.4544,70080.0
2018-10-25 13:10:00,20.74,20.75,20.7,20.73,103648.0,20.4643,20.4742,20.4248,20.4544,103648.0
2018-10-25 13:15:00,20.74,20.75,20.71,20.72,53160.0,20.4643,20.4742,20.4347,20.4446,53160.0
2018-10-25 13:20:00,20.71,20.79,20.71,20.77,22300.0,20.4347,20.5136,20.4347,20.4939,22300.0
2018-10-25 13:25:00,20.78,20.84,20.78,20.82,42600.0,20.5038,20.563,20.5038,20.5432,42600.0
2018-10-25 13:30:00,20.83,20.85,20.78,20.81,23308.0,20.5531,20.5728,20.5038,20.5334,23308.0
2018-10-25 13:35:00,20.83,20.95,20.83,20.93,133044.0,20.5531,20.6715,20.5531,20.6518,133044.0
2018-10-25 13:40:00,20.9,20.94,20.9,20.92,21288.0,20.6222,20.6616,20.6222,20.6419,21288.0
2018-10-25 13:45:00,20.93,20.97,20.91,20.96,80300.0,20.6518,20.6912,20.632,20.6814,80300.0
2018-10-25 13:50:00,20.97,20.98,20.9,20.94,72200.0,20.6912,20.7011,20.6222,20.6616,72200.0
2018-10-25 13:55:00,20.93,20.94,20.92,20.92,16832.0,20.6518,20.6616,20.6419,20.6419,16832.0
2018-10-25 14:00:00,20.93,20.93,20.87,20.9,63152.0,20.6518,20.6518,20.5926,20.6222,63152.0
2018-10-25 14:05:00,20.92,21.04,20.92,21.02,144964.0,20.6419,20.7603,20.6419,20.7406,144964.0
2018-10-25 14:10:00,21.04,21.06,21.0,21.06,101700.0,20.7603,20.78,20.7208,20.78,101700.0
2018-10-25 14:15:00,21.07,21.09,21.01,21.02,50264.0,20.7899,20.8096,20.7307,20.7406,50264.0
2018-10-25 14:20:00,21.04,21.06,21.0,21.03,61056.0,20.7603,20.78,20.7208,20.7504,61056.0
2018-10-25 14:25:00,21.05,21.14,21.05,21.11,165716.0,20.7702,20.859,20.7702,20.8294,165716.0
2018-10-25 14:30:00,21.11,21.2,21.11,21.19,79872.0,20.8294,20.9182,20.8294,20.9083,79872.0
2018-10-25 14:35:00,21.2,21.22,21.18,21.2,180928.0,20.9182,20.9379,20.8984,20.9182,180928.0
2018-10-25 14:40:00,21.19,21.28,21.19,21.26,137832.0,20.9083,20.9971,20.9083,20.9774,137832.0
2018-10-25 14:45:00,21.27,21.33,21.27,21.29,174072.0,20.9872,21.0464,20.9872,21.007,174072.0
2018-10-25 14:50:00,21.29,21.3,21.24,21.26,156320.0,21.007,21.0168,20.9576,20.9774,156320.0
2018-10-25 14:55:00,21.27,21.3,21.22,21.23,124352.0,20.9872,21.0168,20.9379,20.9478,124352.0
2018-10-25 15:00:00,21.24,21.25,21.18,21.2,222240.0,20.9576,20.9675,20.8984,20.9182,222240.0
2018-10-25 15:05:00,21.19,21.23,21.19,21.19,76788.0,20.9083,20.9478,20.9083,20.9083,76788.0
2018-10-25 15:10:00,21.19,21.25,21.19,21.25,88164.0,20.9083,20.9675,20.9083,20.9675,88164.0
2018-10-25 15:15:00,21.25,21.31,21.25,21.29,106944.0,20.9675,21.0267,20.9675,21.007,106944.0
2018-10-25 15:20:00,21.29,21.3,21.23,21.27,73356.0,21.007,21.0168,20.9478,20.9872,73356.0
2018-10-25 15:25:00,21.27,21.27,21.22,21.26,73848.0,20.9872,20.9872,20.9379,20.9774,73848.0
2018-10-25 15:30:00,21.27,21.32,21.18,21.18,192804.0,20.9872,21.0366,20.8984,20.8984,192804.0
2018-10-25 15:35:00,21.19,21.22,21.18,21.18,106984.0,20.9083,20.9379,20.8984,20.8984,106984.0
2018-10-25 15:40:00,21.19,21.23,21.13,21.16,87880.0,20.9083,20.9478,20.8491,20.8787,87880.0
2018-10-25 15:45:00,21.16,21.21,21.11,21.2,174744.0,20.8787,20.928,20.8294,20.9182,174744.0
2018-10-25 15:50:00,21.19,21.19,21.02,21.11,277208.0,20.9083,20.9083,20.7406,20.8294,277208.0
2018-10-25 15:55:00,21.1,21.17,21.05,21.07,338400.0,20.8195,20.8886,20.7702,20.7899,338400.0
2018-10-26 09:30:00,19.67,19.92,19.66,19.79,896936.0,19.4085,19.6552,19.3986,19.5269,896936.0
2018-10-26 09:35:00,19.79,20.08,19.78,19.96,370476.0,19.5269,19.8131,19.517,19.6947,370476.0
2018-10-26 09:40:00,19.96,20.13,19.96,20.12,181672.0,19.6947,19.8624,19.6947,19.8525,181672.0
2018-10-26 09:45:00,20.13,20.28,20.07,20.28,311932.0,19.8624,20.0104,19.8032,20.0104,311932.0
2018-10-26 09:50:00,20.23,20.23,20.07,20.08,312500.0,19.9611,19.9611,19.8032,19.8131,312500.0
2018-10-26 09:55:00,20.09,20.22,20.08,20.09,290464.0,19.8229,19.9512,19.8131,19.8229,290464.0
2018-10-26 10:00:00,20.07,20.08,19.81,19.83,320644.0,19.8032,19.8131,19.5467,19.5664,320644.0
2018-10-26 10:05:00,19.82,19.82,19.6,19.72,633956.0,19.5565,19.5565,19.3394,19.4578,633956.0
2018-10-26 10:10:00,19.73,19.8,19.67,19.75,235744.0,19.4677,19.5368,19.4085,19.4874,235744.0
2018-10-26 10:15:00,19.75,19.85,19.7,19.85,221116.0,19.4874,19.5861,19.4381,19.5861,221116.0
2018-10-26 10:20:00,19.84,19.94,19.78,19.89,167336.0,19.5763,19.6749,19.517,19.6256,167336.0
2018-10-26 10:25:00,19.93,19.98,19.73,19.74,287008.0,19.6651,19.7144,19.4677,19.4776,287008.0
2018-10-26 10:30:00,19.74,19.76,19.62,19.72,203256.0,19.4776,19.4973,19.3592,19.4578,203256.0
2018-10-26 10:35:00,19.72,19.74,19.55,19.63,264024.0,19.4578,19.4776,19.2901,19.369,264024.0
2018-10-26 10:40:00,19.62,19.69,19.55,19.55,205816.0,19.3592,19.4282,19.2901,19.2901,205816.0
2018-10-26 10:45:00,19.57,19.65,19.48,19.6,306348.0,19.3098,19.3888,19.221,19.3394,306348.0
2018-10-26 10:50:00,19.59,19.67,19.49,19.53,173996.0,19.3296,19.4085,19.2309,19.2704,173996.0
2018-10-26 10:55:00,19.53,19.58,19.41,19.45,366712.0,19.2704,19.3197,19.152,19.1914,366712.0
2018-10-26 11:00:00,19.44,19.58,19.42,19.55,398076.0,19.1816,19.3197,19.1618,19.2901,398076.0
2018-10-26 11:05:00,19.53,19.69,19.48,19.61,276448.0,19.2704,19.4282,19.221,19.3493,276448.0
2018-10-26 11:10:00,19.6,19.65,19.57,19.64,186836.0,19.3394,19.3888,19.3098,19.3789,186836.0
2018-10-26 11:15:00,19.63,19.81,19.63,19.78,313676.0,19.369,19.5467,19.369,19.517,313676.0
2018-10-26 11:20:00,19.78,19.95,19.77,19.93,183520.0,19.517,19.6848,19.5072,19.6651,183520.0
2018-10-26 11:25:00,19.93,20.04,19.89,19.97,264064.0,19.6651,19.7736,19.6256,19.7045,264064.0
2018-10-26 11:30:00,19.99,20.14,19.99,20.11,238200.0,19.7243,19.8723,19.7243,19.8427,238200.0
2018-10-26 11:35:00,20.12,20.15,19.95,19.98,179160.0,19.8525,19.8821,19.6848,19.7144,179160.0
2018-10-26 11:40:00,20.0,20.07,19.91,19.92,120992.0,19.7341,19.8032,19.6453,19.6552,120992.0
2018-10-26 11:45:00,19.91,20.02,19.9,19.98,111952.0,19.6453,19.7539,19.6355,19.7144,111952.0
2018-10-26 11:50:00,19.99,20.15,19.99,20.06,126396.0,19.7243,19.8821,19.7243,19.7933,126396.0
2018-10-26 11:55:00,20.05,20.16,20.05,20.08,100776.0,19.7835,19.892,19.7835,19.8131,100776.0
2018-10-26 12:00:00,20.07,20.21,20.07,20.2,94300.0,19.8032,19.9413,19.8032,19.9315,94300.0
2018-10-26 12:05:00,20.21,20.28,20.2,20.21,234720.0,19.9413,20.0104,19.9315,19.9413,234720.0
2018-10-26 12:10:00,20.22,20.22,20.09,20.14,155656.0,19.9512,19.9512,19.8229,19.8723,155656.0
2018-10-26 12:15:00,20.15,20.23,20.09,20.21,115936.0,19.8821,19.9611,19.8229,19.9413,115936.0
2018-10-26 12:20:00,20.21,20.32,20.18,20.2,265776.0,19.9413,20.0499,19.9117,19.9315,265776.0
2018-10-26 12:25:00,20.22,20.26,20.2,20.26,37728.0,19.9512,19.9907,19.9315,19.9907,37728.0
2018-10-26 12:30:00,20.24,20.37,20.2,20.34,159700.0,19.9709,20.0992,19.9315,20.0696,159700.0
2018-10-26 12:35:00,20.36,20.4,20.29,20.31,101904.0,20.0893,20.1288,20.0203,20.04,101904.0
2018-10-26 12:40:00,20.34,20.52,20.32,20.52,112640.0,20.0696,20.2472,20.0499,20.2472,112640.0
2018-10-26 12:45:00,20.5,20.66,20.49,20.66,175720.0,20.2275,20.3854,20.2176,20.3854,175720.0
2018-10-26 12:50:00,20.66,20.7,20.58,20.62,275680.0,20.3854,20.4248,20.3064,20.3459,275680.0
2018-10-26 12:55:00,20.63,20.63,20.52,20.55,95992.0,20.3558,20.3558,20.2472,20.2768,95992.0
2018-10-26 13:00:00,20.55,20.78,20.55,20.77,166128.0,20.2768,20.5038,20.2768,20.4939,166128.0
2018-10-26 13:05:00,20.77,20.81,20.71,20.72,127056.0,20.4939,20.5334,20.4347,20.4446,127056.0
2018-10-26 13:10:00,20.7,20.76,20.66,20.73,179152.0,20.4248,20.484,20.3854,20.4544,179152.0
2018-10-26 13:15:00,20.75,20.77,20.64,20.69,91584.0,20.4742,20.4939,20.3656,20.415,91584.0
2018-10-26 13:20:00,20.66,20.7,20.52,20.52,134984.0,20.3854,20.4248,20.2472,20.2472,134984.0
2018-10-26 13:25:00,20.51,20.55,20.43,20.43,124720.0,20.2373,20.2768,20.1584,20.1584,124720.0
2018-10-26 13:30:00,20.43,20.43,20.23,20.23,232672.0,20.1584,20.1584,19.9611,19.9611,232672.0
2018-10-26 13:35:00,20.22,20.32,20.16,20.23,144228.0,19.9512,20.0499,19.892,19.9611,144228.0
2018-10-26 13:40:00,20.22,20.38,20.22,20.36,114132.0,19.9512,20.1091,19.9512,20.0893,114132.0
2018-10-26 13:45:00,20.36,20.37,20.25,20.31,112240.0,20.0893,20.0992,19.9808,20.04,112240.0
2018-10-26 13:50:00,20.31,20.4,20.28,20.4,127452.0,20.04,20.1288,20.0104,20.1288,127452.0
2018-10-26 13:55:00,20.4,20.47,20.4,20.42,96532.0,20.1288,20.1979,20.1288,20.1485,96532.0
2018-10-26 14:00:00,20.39,20.44,20.22,20.25,149044.0,20.1189,20.1683,19.9512,19.9808,149044.0
2018-10-26 14:05:00,20.23,20.23,20.1,20.17,276484.0,19.9611,19.9611,19.8328,19.9019,276484.0
2018-10-26 14:10:00,20.17,20.23,20.06,20.11,174876.0,19.9019,19.9611,19.7933,19.8427,174876.0
2018-10-26 14:15:00,20.15,20.16,20.07,20.14,149864.0,19.8821,19.892,19.8032,19.8723,149864.0
2018-10-26 14:20:00,20.14,20.19,20.07,20.19,154656.0,19.8723,19.9216,19.8032,19.9216,154656.0
2018-10-26 14:25:00,20.21,20.31,20.19,20.25,145560.0,19.9413,20.04,19.9216,19.9808,145560.0
2018-10-26 14:30:00,20.24,20.3,20.2,20.2,78824.0,19.9709,20.0301,19.9315,19.9315,78824.0
2018-10-26 14:35:00,20.2,20.32,20.2,20.22,64800.0,19.9315,20.0499,19.9315,19.9512,64800.0
2018-10-26 14:40:00,20.25,20.28,20.13,20.16,194748.0,19.9808,20.0104,19.8624,19.892,194748.0
2018-10-26 14:45:00,20.17,20.19,19.99,20.01,110964.0,19.9019,19.9216,19.7243,19.744,110964.0
2018-10-26 14:50:00,20.01,20.03,19.94,19.97,89764.0,19.744,19.7637,19.6749,19.7045,89764.0
2018-10-26 14:55:00,19.95,19.95,19.83,19.87,198088.0,19.6848,19.6848,19.5664,19.6059,198088.0
2018-10-26 15:00:00,19.88,19.88,19.75,19.86,299724.0,19.6157,19.6157,19.4874,19.596,299724.0
2018-10-26 15:05:00,19.88,19.93,19.81,19.86,124832.0,19.6157,19.6651,19.5467,19.596,124832.0
2018-10-26 15:10:00,19.89,19.92,19.74,19.8,168740.0,19.6256,19.6552,19.4776,19.5368,168740.0
2018-10-26 15:15:00,19.79,19.94,19.79,19.93,154628.0,19.5269,19.6749,19.5269,19.6651,154628.0
2018-10-26 15:20:00,19.95,20.1,19.91,20.0,212068.0,19.6848,19.8328,19.6453,19.7341,212068.0
2018-10-26 15:25:00,19.99,20.03,19.92,20.01,131152.0,19.7243,19.7637,19.6552,19.744,131152.0
2018-10-26 15:30:00,19.97,19.97,19.8,19.83,327616.0,19.7045,19.7045,19.5368,19.5664,327616.0
2018-10-26 15:35:00,19.83,20.07,19.8,19.98,280956.0,19.5664,19.8032,19.5368,19.7144,280956.0
2018-10-26 15:40:00,19.99,20.01,19.81,19.81,168092.0,19.7243,19.744,19.5467,19.5467,168092.0
2018-10-26 15:45:00,19.85,20.11,19.85,20.06,271848.0,19.5861,19.8427,19.5861,19.7933,271848.0
2018-10-26 15:50:00,20.07,20.24,20.07,20.14,419236.0,19.8032,19.9709,19.8032,19.8723,419236.0
2018-10-26 15:55:00,20.12,20.12,19.86,20.03,610804.0,19.8525,19.8525,19.596,19.7637,610804.0
2018-10-29 09:30:00,20.59,20.69,20.5,20.5,320256.0,20.3163,20.415,20.2275,20.2275,320256.0
2018-10-29 09:35:00,20.5,20.65,20.5,20.52,132144.0,20.2275,20.3755,20.2275,20.2472,132144.0
2018-10-29 09:40:00,20.53,20.57,20.43,20.5,195196.0,20.2571,20.2965,20.1584,20.2275,195196.0
2018-10-29 09:45:00,20.48,20.6,20.43,20.5,237620.0,20.2077,20.3261,20.1584,20.2275,237620.0
2018-10-29 09:50:00,20.5,20.51,20.43,20.47,112240.0,20.2275,20.2373,20.1584,20.1979,112240.0
2018-10-29 09:55:00,20.45,20.57,20.42,20.56,101820.0,20.1781,20.2965,20.1485,20.2867,101820.0
2018-10-29 10:00:00,20.55,20.75,20.55,20.75,201436.0,20.2768,20.4742,20.2768,20.4742,201436.0
2018-10-29 10:05:00,20.74,20.77,20.69,20.72,108224.0,20.4643,20.4939,20.415,20.4446,108224.0
2018-10-29 10:10:00,20.71,20.73,20.61,20.61,75680.0,20.4347,20.4544,20.336,20.336,75680.0
2018-10-29 10:15:00,20.61,20.71,20.61,20.67,88312.0,20.336,20.4347,20.336,20.3952,88312.0
2018-10-29 10:20:00,20.66,20.71,20.63,20.65,63700.0,20.3854,20.4347,20.3558,20.3755,63700.0
2018-10-29 10:25:00,20.64,20.69,20.59,20.59,44636.0,20.3656,20.415,20.3163,20.3163,44636.0
2018-10-29 10:30:00,20.6,20.63,20.55,20.58,63492.0,20.3261,20.3558,20.2768,20.3064,63492.0
2018-10-29 10:35:00,20.54,20.56,20.43,20.46,126940.0,20.2669,20.2867,20.1584,20.188,126940.0
2018-10-29 10:40:00,20.46,20.49,20.43,20.45,62120.0,20.188,20.2176,20.1584,20.1781,62120.0
2018-10-29 10:45:00,20.48,20.51,20.36,20.42,185960.0,20.2077,20.2373,20.0893,20.1485,185960.0
2018-10-29 10:50:00,20.41,20.49,20.41,20.48,126108.0,20.1387,20.2176,20.1387,20.2077,126108.0
2018-10-29 10:55:00,20.48,20.48,20.37,20.4,115632.0,20.2077,20.2077,20.0992,20.1288,115632.0
2018-10-29 11:00:00,20.4,20.46,20.38,20.39,64692.0,20.1288,20.188,20.1091,20.1189,64692.0
2018-10-29 11:05:00,20.43,20.46,20.35,20.35,49932.0,20.1584,20.188,20.0795,20.0795,49932.0
2018-10-29 11:10:00,20.35,20.35,20.23,20.24,121888.0,20.0795,20.0795,19.9611,19.9709,121888.0
2018-10-29 11:15:00,20.25,20.28,20.13,20.14,161920.0,19.9808,20.0104,19.8624,19.8723,161920.0
2018-10-29 11:20:00,20.13,20.19,20.11,20.19,121032.0,19.8624,19.9216,19.8427,19.9216,121032.0
2018-10-29 11:25:00,20.17,20.25,20.16,20.22,66344.0,19.9019,19.9808,19.892,19.9512,66344.0
2018-10-29 11:30:00,20.24,20.27,20.18,20.19,113876.0,19.9709,20.0005,19.9117,19.9216,113876.0
2018-10-29 11:35:00,20.21,20.23,20.13,20.22,105900.0,19.9413,19.9611,19.8624,19.9512,105900.0
2018-10-29 11:40:00,20.19,20.32,20.19,20.3,54752.0,19.9216,20.0499,19.9216,20.0301,54752.0
2018-10-29 11:45:00,20.32,20.32,20.28,20.29,45620.0,20.0499,20.0499,20.0104,20.0203,45620.0
2018-10-29 11:50:00,20.3,20.3,20.17,20.18,104964.0,20.0301,20.0301,19.9019,19.9117,104964.0
2018-10-29 11:55:00,20.16,20.18,20.01,20.03,131440.0,19.892,19.9117,19.744,19.7637,131440.0
2018-10-29 12:00:00,20.0,20.04,19.96,19.99,155904.0,19.7341,19.7736,19.6947,19.7243,155904.0
2018-10-29 12:05:00,19.98,19.98,19.87,19.89,93736.0,19.7144,19.7144,19.6059,19.6256,93736.0
2018-10-29 12:10:00,19.89,19.9,19.83,19.84,116916.0,19.6256,19.6355,19.5664,19.5763,116916.0
2018-10-29 12:15:00,19.85,19.96,19.83,19.86,100140.0,19.5861,19.6947,19.5664,19.596,100140.0
2018-10-29 12:20:00,19.92,19.92,19.68,19.75,255380.0,19.6552,19.6552,19.4184,19.4874,255380.0
2018-10-29 12:25:00,19.73,19.78,19.63,19.71,156304.0,19.4677,19.517,19.369,19.448,156304.0
2018-10-29 12:30:00,19.69,19.79,19.65,19.76,143404.0,19.4282,19.5269,19.3888,19.4973,143404.0
2018-10-29 12:35:00,19.78,19.85,19.78,19.8,103936.0,19.517,19.5861,19.517,19.5368,103936.0
2018-10-29 12:40:00,19.8,19.96,19.8,19.92,84988.0,19.5368,19.6947,19.5368,19.6552,84988.0
2018-10-29 12:45:00,19.91,19.95,19.86,19.86,78716.0,19.6453,19.6848,19.596,19.596,78716.0
2018-10-29 12:50:00,19.86,19.9,19.84,19.88,62516.0,19.596,19.6355,19.5763,19.6157,62516.0
2018-10-29 12:55:00,19.83,19.83,19.72,19.79,112240.0,19.5664,19.5664,19.4578,19.5269,112240.0
2018-10-29 13:00:00,19.85,20.04,19.85,20.02,250912.0,19.5861,19.7736,19.5861,19.7539,250912.0
2018-10-29 13:05:00,20.02,20.05,19.97,20.05,57568.0,19.7539,19.7835,19.7045,19.7835,57568.0
2018-10-29 13:10:00,20.04,20.05,19.94,19.97,46668.0,19.7736,19.7835,19.6749,19.7045,46668.0
2018-10-29 13:15:00,19.96,19.96,19.86,19.87,62500.0,19.6947,19.6947,19.596,19.6059,62500.0
2018-10-29 13:20:00,19.88,19.93,19.88,19.88,28400.0,19.6157,19.6651,19.6157,19.6157,28400.0
2018-10-29 13:25:00,19.85,19.85,19.8,19.81,86324.0,19.5861,19.5861,19.5368,19.5467,86324.0
2018-10-29 13:30:00,19.81,19.97,19.79,19.97,70832.0,19.5467,19.7045,19.5269,19.7045,70832.0
2018-10-29 13:35:00,19.98,19.98,19.88,19.91,33232.0,19.7144,19.7144,19.6157,19.6453,33232.0
2018-10-29 13:40:00,19.91,19.93,19.81,19.92,62584.0,19.6453,19.6651,19.5467,19.6552,62584.0
2018-10-29 13:45:00,19.92,19.96,19.85,19.87,98604.0,19.6552,19.6947,19.5861,19.6059,98604.0
2018-10-29 13:50:00,19.9,20.02,19.9,19.95,82764.0,19.6355,19.7539,19.6355,19.6848,82764.0
2018-10-29 13:55:00,19.95,19.98,19.86,19.86,54800.0,19.6848,19.7144,19.596,19.596,54800.0
2018-10-29 14:00:00,19.84,19.86,19.75,19.84,63028.0,19.5763,19.596,19.4874,19.5763,63028.0
2018-10-29 14:05:00,19.81,19.84,19.74,19.77,103656.0,19.5467,19.5763,19.4776,19.5072,103656.0
2018-10-29 14:10:00,19.76,19.77,19.58,19.63,343672.0,19.4973,19.5072,19.3197,19.369,343672.0
2018-10-29 14:15:00,19.6,19.62,19.53,19.6,174100.0,19.3394,19.3592,19.2704,19.3394,174100.0
2018-10-29 14:20:00,19.6,19.61,19.51,19.55,112140.0,19.3394,19.3493,19.2506,19.2901,112140.0
2018-10-29 14:25:00,19.53,19.59,19.5,19.5,132256.0,19.2704,19.3296,19.2408,19.2408,132256.0
2018-10-29 14:30:00,19.51,19.52,19.4,19.42,131156.0,19.2506,19.2605,19.1421,19.1618,131156.0
2018-10-29 14:35:00,19.39,19.5,19.38,19.42,110924.0,19.1322,19.2408,19.1224,19.1618,110924.0
2018-10-29 14:40:00,19.42,19.61,19.42,19.58,194224.0,19.1618,19.3493,19.1618,19.3197,194224.0
2018-10-29 14:45:00,19.57,19.62,19.41,19.42,98120.0,19.3098,19.3592,19.152,19.1618,98120.0
2018-10-29 14:50:00,19.42,19.44,19.28,19.3,276424.0,19.1618,19.1816,19.0237,19.0434,276424.0
2018-10-29 14:55:00,19.31,19.42,19.28,19.31,150012.0,19.0533,19.1618,19.0237,19.0533,150012.0
2018-10-29 15:00:00,19.36,19.37,19.19,19.2,173292.0,19.1026,19.1125,18.9349,18.9448,173292.0
2018-10-29 15:05:00,19.23,19.23,19.09,19.11,170568.0,18.9744,18.9744,18.8362,18.856,170568.0
2018-10-29 15:10:00,19.13,19.16,19.0,19.01,237596.0,18.8757,18.9053,18.7474,18.7573,237596.0
2018-10-29 15:15:00,18.98,19.06,18.9,19.05,352056.0,18.7277,18.8066,18.6487,18.7968,352056.0
2018-10-29 15:20:00,19.06,19.09,18.91,19.09,193144.0,18.8066,18.8362,18.6586,18.8362,193144.0
2018-10-29 15:25:00,19.06,19.1,18.93,18.95,164524.0,18.8066,18.8461,18.6783,18.6981,164524.0
2018-10-29 15:30:00,18.94,18.96,18.8,18.88,402412.0,18.6882,18.708,18.5501,18.629,402412.0
2018-10-29 15:35:00,18.88,18.88,18.73,18.78,305116.0,18.629,18.629,18.481,18.5303,305116.0
2018-10-29 15:40:00,18.77,18.77,18.43,18.5,600704.0,18.5205,18.5205,18.185,18.2541,600704.0
2018-10-29 15:45:00,18.5,18.91,18.44,18.85,578904.0,18.2541,18.6586,18.1949,18.5994,578904.0
2018-10-29 15:50:00,18.84,19.11,18.84,19.11,474148.0,18.5895,18.856,18.5895,18.856,474148.0
2018-10-29 15:55:00,19.11,19.3,19.03,19.29,605256.0,18.856,19.0434,18.777,19.0336,605256.0
2018-10-30 09:30:00,19.08,19.25,18.9,19.19,490500.0,18.8264,18.9941,18.6487,18.9349,490500.0
2018-10-30 09:35:00,19.2,19.27,18.97,19.1,250772.0,18.9448,19.0138,18.7178,18.8461,250772.0
2018-10-30 09:40:00,19.11,19.31,19.09,19.25,395968.0,18.856,19.0533,18.8362,18.9941,395968.0
2018-10-30 09:45:00,19.24,19.28,19.11,19.28,169412.0,18.9842,19.0237,18.856,19.0237,169412.0
2018-10-30 09:50:00,19.25,19.59,19.25,19.57,362436.0,18.9941,19.3296,18.9941,19.3098,362436.0
2018-10-30 09:55:00,19.57,19.72,19.5,19.62,695048.0,19.3098,19.4578,19.2408,19.3592,695048.0
2018-10-30 10:00:00,19.63,19.66,19.5,19.54,181284.0,19.369,19.3986,19.2408,19.2802,181284.0
2018-10-30 10:05:00,19.53,19.62,19.47,19.49,120740.0,19.2704,19.3592,19.2112,19.2309,120740.0
2018-10-30 10:10:00,19.49,19.53,19.36,19.47,220636.0,19.2309,19.2704,19.1026,19.2112,220636.0
2018-10-30 10:15:00,19.48,19.52,19.42,19.5,200488.0,19.221,19.2605,19.1618,19.2408,200488.0
2018-10-30 10:20:00,19.51,19.66,19.5,19.62,141904.0,19.2506,19.3986,19.2408,19.3592,141904.0
2018-10-30 10:25:00,19.62,19.65,19.45,19.48,115936.0,19.3592,19.3888,19.1914,19.221,115936.0
2018-10-30 10:30:00,19.5,19.61,19.45,19.54,68600.0,19.2408,19.3493,19.1914,19.2802,68600.0
2018-10-30 10:35:00,19.52,19.52,19.24,19.28,341292.0,19.2605,19.2605,18.9842,19.0237,341292.0
2018-10-30 10:40:00,19.26,19.27,19.1,19.11,192208.0,19.004,19.0138,18.8461,18.856,192208.0
2018-10-30 10:45:00,19.11,19.29,19.11,19.28,142808.0,18.856,19.0336,18.856,19.0237,142808.0
2018-10-30 10:50:00,19.28,19.36,19.15,19.15,151004.0,19.0237,19.1026,18.8954,18.8954,151004.0
2018-10-30 10:55:00,19.15,19.29,19.15,19.21,163340.0,18.8954,19.0336,18.8954,18.9546,163340.0
2018-10-30 11:00:00,19.24,19.34,19.16,19.27,137812.0,18.9842,19.0829,18.9053,19.0138,137812.0
2018-10-30 11:05:00,19.3,19.47,19.29,19.43,136900.0,19.0434,19.2112,19.0336,19.1717,136900.0
2018-10-30 11:10:00,19.42,19.43,19.25,19.28,201936.0,19.1618,19.1717,18.9941,19.0237,201936.0
2018-10-30 11:15:00,19.28,19.41,19.21,19.41,80476.0,19.0237,19.152,18.9546,19.152,80476.0
2018-10-30 11:20:00,19.42,19.49,19.32,19.35,104600.0,19.1618,19.2309,19.0632,19.0928,104600.0
2018-10-30 11:25:00,19.37,19.56,19.37,19.54,135204.0,19.1125,19.3,19.1125,19.2802,135204.0
2018-10-30 11:30:00,19.55,19.61,19.51,19.6,123496.0,19.2901,19.3493,19.2506,19.3394,123496.0
2018-10-30 11:35:00,19.59,19.68,19.57,19.6,136700.0,19.3296,19.4184,19.3098,19.3394,136700.0
2018-10-30 11:40:00,19.6,19.61,19.51,19.57,73416.0,19.3394,19.3493,19.2506,19.3098,73416.0
2018-10-30 11:45:00,19.57,19.75,19.55,19.73,103384.0,19.3098,19.4874,19.2901,19.4677,103384.0
2018-10-30 11:50:00,19.73,19.75,19.6,19.61,146336.0,19.4677,19.4874,19.3394,19.3493,146336.0
2018-10-30 11:55:00,19.61,19.61,19.49,19.52,240308.0,19.3493,19.3493,19.2309,19.2605,240308.0
2018-10-30 12:00:00,19.52,19.57,19.45,19.56,72304.0,19.2605,19.3098,19.1914,19.3,72304.0
2018-10-30 12:05:00,19.55,19.64,19.51,19.53,145612.0,19.2901,19.3789,19.2506,19.2704,145612.0
2018-10-30 12:10:00,19.54,19.57,19.41,19.45,192676.0,19.2802,19.3098,19.152,19.1914,192676.0
2018-10-30 12:15:00,19.45,19.5,19.41,19.5,151000.0,19.1914,19.2408,19.152,19.2408,151000.0
2018-10-30 12:20:00,19.48,19.54,19.45,19.53,57352.0,19.221,19.2802,19.1914,19.2704,57352.0
2018-10-30 12:25:00,19.52,19.59,19.52,19.54,92864.0,19.2605,19.3296,19.2605,19.2802,92864.0
2018-10-30 12:30:00,19.51,19.51,19.39,19.4,80860.0,19.2506,19.2506,19.1322,19.1421,80860.0
2018-10-30 12:35:00,19.42,19.54,19.42,19.52,58300.0,19.1618,19.2802,19.1618,19.2605,58300.0
2018-10-30 12:40:00,19.52,19.53,19.47,19.47,31600.0,19.2605,19.2704,19.2112,19.2112,31600.0
2018-10-30 12:45:00,19.47,19.61,19.46,19.59,72600.0,19.2112,19.3493,19.2013,19.3296,72600.0
2018-10-30 12:50:00,19.57,19.57,19.49,19.51,47480.0,19.3098,19.3098,19.2309,19.2506,47480.0
2018-10-30 12:55:00,19.51,19.51,19.31,19.33,136968.0,19.2506,19.2506,19.0533,19.073,136968.0
2018-10-30 13:00:00,19.32,19.36,19.27,19.3,80048.0,19.0632,19.1026,19.0138,19.0434,80048.0
2018-10-30 13:05:00,19.29,19.33,19.28,19.3,50316.0,19.0336,19.073,19.0237,19.0434,50316.0
2018-10-30 13:10:00,19.28,19.28,19.11,19.12,170188.0,19.0237,19.0237,18.856,18.8658,170188.0
2018-10-30 13:15:00,19.12,19.31,19.12,19.27,111932.0,18.8658,19.0533,18.8658,19.0138,111932.0
2018-10-30 13:20:00,19.26,19.33,19.17,19.23,104268.0,19.004,19.073,18.9152,18.9744,104268.0
2018-10-30 13:25:00,19.19,19.21,19.12,19.15,169200.0,18.9349,18.9546,18.8658,18.8954,169200.0
2018-10-30 13:30:00,19.15,19.17,18.99,19.01,167980.0,18.8954,18.9152,18.7376,18.7573,167980.0
2018-10-30 13:35:00,19.0,19.1,19.0,19.1,69004.0,18.7474,18.8461,18.7474,18.8461,69004.0
2018-10-30 13:40:00,19.13,19.28,19.13,19.27,130312.0,18.8757,19.0237,18.8757,19.0138,130312.0
2018-10-30 13:45:00,19.27,19.32,19.2,19.31,110832.0,19.0138,19.0632,18.9448,19.0533,110832.0
2018-10-30 13:50:00,19.31,19.31,19.23,19.28,55044.0,19.0533,19.0533,18.9744,19.0237,55044.0
2018-10-30 13:55:00,19.25,19.39,19.25,19.37,215064.0,18.9941,19.1322,18.9941,19.1125,215064.0
2018-10-30 14:00:00,19.37,19.42,19.28,19.31,66700.0,19.1125,19.1618,19.0237,19.0533,66700.0
2018-10-30 14:05:00,19.31,19.33,19.17,19.17,109356.0,19.0533,19.073,18.9152,18.9152,109356.0
2018-10-30 14:10:00,19.15,19.27,19.13,19.25,145768.0,18.8954,19.0138,18.8757,18.9941,145768.0
2018-10-30 14:15:00,19.24,19.26,19.17,19.19,35580.0,18.9842,19.004,18.9152,18.9349,35580.0
2018-10-30 14:20:00,19.22,19.35,19.21,19.31,176168.0,18.9645,19.0928,18.9546,19.0533,176168.0
2018-10-30 14:25:00,19.28,19.32,19.18,19.24,122624.0,19.0237,19.0632,18.925,18.9842,122624.0
2018-10-30 14:30:00,19.25,19.33,19.17,19.32,109680.0,18.9941,19.073,18.9152,19.0632,109680.0
2018-10-30 14:35:00,19.33,19.34,19.24,19.26,46032.0,19.073,19.0829,18.9842,19.004,46032.0
2018-10-30 14:40:00,19.26,19.3,19.22,19.29,107132.0,19.004,19.0434,18.9645,19.0336,107132.0
2018-10-30 14:45:00,19.29,19.29,19.25,19.25,8320.0,19.0336,19.0336,18.9941,18.9941,8320.0
2018-10-30 14:50:00,19.29,19.5,19.27,19.45,269320.0,19.0336,19.2408,19.0138,19.1914,269320.0
2018-10-30 14:55:00,19.44,19.59,19.44,19.55,145968.0,19.1816,19.3296,19.1816,19.2901,145968.0
2018-10-30 15:00:00,19.56,19.56,19.42,19.5,128468.0,19.3,19.3,19.1618,19.2408,128468.0
2018-10-30 15:05:00,19.49,19.57,19.47,19.57,117628.0,19.2309,19.3098,19.2112,19.3098,117628.0
2018-10-30 15:10:00,19.56,19.69,19.56,19.6,170784.0,19.3,19.4282,19.3,19.3394,170784.0
2018-10-30 15:15:00,19.6,19.67,19.53,19.6,182004.0,19.3394,19.4085,19.2704,19.3394,182004.0
2018-10-30 15:20:00,19.58,19.58,19.51,19.56,94200.0,19.3197,19.3197,19.2506,19.3,94200.0
2018-10-30 15:25:00,19.59,19.72,19.58,19.66,250476.0,19.3296,19.4578,19.3197,19.3986,250476.0
2018-10-30 15:30:00,19.7,19.74,19.62,19.72,126556.0,19.4381,19.4776,19.3592,19.4578,126556.0
2018-10-30 15:35:00,19.72,19.74,19.61,19.61,184272.0,19.4578,19.4776,19.3493,19.3493,184272.0
2018-10-30 15:40:00,19.64,19.7,19.63,19.66,46820.0,19.3789,19.4381,19.369,19.3986,46820.0
2018-10-30 15:45:00,19.64,19.74,19.62,19.72,112032.0,19.3789,19.4776,19.3592,19.4578,112032.0
2018-10-30 15:50:00,19.72,19.81,19.72,19.8,227180.0,19.4578,19.5467,19.4578,19.5368,227180.0
2018-10-30 15:55:00,19.8,19.84,19.75,19.81,398368.0,19.5368,19.5763,19.4874,19.5467,398368.0
2018-10-31 09:30:00,20.45,20.56,20.45,20.52,759904.0,20.1781,20.2867,20.1781,20.2472,759904.0
2018-10-31 09:35:00,20.55,20.59,20.44,20.59,279228.0,20.2768,20.3163,20.1683,20.3163,279228.0
2018-10-31 09:40:00,20.59,20.68,20.54,20.66,161632.0,20.3163,20.4051,20.2669,20.3854,161632.0
2018-10-31 09:45:00,20.66,20.73,20.63,20.66,395444.0,20.3854,20.4544,20.3558,20.3854,395444.0
2018-10-31 09:50:00,20.65,20.69,20.6,20.67,132124.0,20.3755,20.415,20.3261,20.3952,132124.0
2018-10-31 09:55:00,20.7,20.77,20.66,20.76,244616.0,20.4248,20.4939,20.3854,20.484,244616.0
2018-10-31 10:00:00,20.76,20.83,20.72,20.8,197020.0,20.484,20.5531,20.4446,20.5235,197020.0
2018-10-31 10:05:00,20.79,20.81,20.74,20.77,145620.0,20.5136,20.5334,20.4643,20.4939,145620.0
2018-10-31 10:10:00,20.8,20.81,20.72,20.77,257352.0,20.5235,20.5334,20.4446,20.4939,257352.0
2018-10-31 10:15:00,20.79,20.9,20.79,20.88,199388.0,20.5136,20.6222,20.5136,20.6024,199388.0
2018-10-31 10:20:00,20.9,20.98,20.87,20.95,97004.0,20.6222,20.7011,20.5926,20.6715,97004.0
2018-10-31 10:25:00,20.95,20.96,20.89,20.9,120236.0,20.6715,20.6814,20.6123,20.6222,120236.0
2018-10-31 10:30:00,20.91,20.98,20.9,20.96,81072.0,20.632,20.7011,20.6222,20.6814,81072.0
2018-10-31 10:35:00,20.95,21.0,20.91,20.93,119160.0,20.6715,20.7208,20.632,20.6518,119160.0
2018-10-31 10:40:00,20.92,20.94,20.87,20.88,131508.0,20.6419,20.6616,20.5926,20.6024,131508.0
2018-10-31 10:45:00,20.9,20.92,20.76,20.77,489560.0,20.6222,20.6419,20.484,20.4939,489560.0
2018-10-31 10:50:00,20.77,20.81,20.71,20.76,116356.0,20.4939,20.5334,20.4347,20.484,116356.0
2018-10-31 10:55:00,20.77,20.83,20.73,20.73,89068.0,20.4939,20.5531,20.4544,20.4544,89068.0
2018-10-31 11:00:00,20.77,20.81,20.64,20.65,142884.0,20.4939,20.5334,20.3656,20.3755,142884.0
2018-10-31 11:05:00,20.64,20.71,20.64,20.67,65696.0,20.3656,20.4347,20.3656,20.3952,65696.0
2018-10-31 11:10:00,20.69,20.72,20.59,20.64,90296.0,20.415,20.4446,20.3163,20.3656,90296.0
2018-10-31 11:15:00,20.61,20.68,20.61,20.63,84632.0,20.336,20.4051,20.336,20.3558,84632.0
2018-10-31 11:20:00,20.64,20.8,20.63,20.8,91676.0,20.3656,20.5235,20.3558,20.5235,91676.0
2018-10-31 11:25:00,20.79,20.87,20.78,20.81,63432.0,20.5136,20.5926,20.5038,20.5334,63432.0
2018-10-31 11:30:00,20.83,20.83,20.68,20.69,83080.0,20.5531,20.5531,20.4051,20.415,83080.0
2018-10-31 11:35:00,20.69,20.72,20.65,20.71,36164.0,20.415,20.4446,20.3755,20.4347,36164.0
2018-10-31 11:40:00,20.72,20.74,20.52,20.53,159824.0,20.4446,20.4643,20.2472,20.2571,159824.0
2018-10-31 11:45:00,20.52,20.61,20.52,20.54,99404.0,20.2472,20.336,20.2472,20.2669,99404.0
2018-10-31 11:50:00,20.55,20.64,20.55,20.61,61016.0,20.2768,20.3656,20.2768,20.336,61016.0
2018-10-31 11:55:00,20.6,20.66,20.54,20.64,83348.0,20.3261,20.3854,20.2669,20.3656,83348.0
2018-10-31 12:00:00,20.65,20.67,20.49,20.5,168460.0,20.3755,20.3952,20.2176,20.2275,168460.0
2018-10-31 12:05:00,20.5,20.57,20.48,20.57,74328.0,20.2275,20.2965,20.2077,20.2965,74328.0
2018-10-31 12:10:00,20.55,20.64,20.54,20.63,64824.0,20.2768,20.3656,20.2669,20.3558,64824.0
2018-10-31 12:15:00,20.64,20.68,20.58,20.66,141344.0,20.3656,20.4051,20.3064,20.3854,141344.0
2018-10-31 12:20:00,20.65,20.73,20.63,20.73,45196.0,20.3755,20.4544,20.3558,20.4544,45196.0
2018-10-31 12:25:00,20.72,20.75,20.68,20.68,25520.0,20.4446,20.4742,20.4051,20.4051,25520.0
2018-10-31 12:30:00,20.7,20.73,20.66,20.73,60940.0,20.4248,20.4544,20.3854,20.4544,60940.0
2018-10-31 12:35:00,20.74,20.79,20.73,20.78,100052.0,20.4643,20.5136,20.4544,20.5038,100052.0
2018-10-31 12:40:00,20.79,20.81,20.72,20.8,108684.0,20.5136,20.5334,20.4446,20.5235,108684.0
2018-10-31 12:45:00,20.8,20.82,20.76,20.78,62988.0,20.5235,20.5432,20.484,20.5038,62988.0
2018-10-31 12:50:00,20.78,20.82,20.76,20.81,58928.0,20.5038,20.5432,20.484,20.5334,58928.0
2018-10-31 12:55:00,20.81,20.89,20.81,20.84,162876.0,20.5334,20.6123,20.5334,20.563,162876.0
2018-10-31 13:00:00,20.84,20.86,20.82,20.83,42980.0,20.563,20.5827,20.5432,20.5531,42980.0
2018-10-31 13:05:00,20.85,20.88,20.84,20.87,31196.0,20.5728,20.6024,20.563,20.5926,31196.0
2018-10-31 13:10:00,20.87,20.96,20.87,20.93,104924.0,20.5926,20.6814,20.5926,20.6518,104924.0
2018-10-31 13:15:00,20.95,20.99,20.95,20.97,111516.0,20.6715,20.711,20.6715,20.6912,111516.0
2018-10-31 13:20:00,20.97,21.04,20.94,20.95,124104.0,20.6912,20.7603,20.6616,20.6715,124104.0
2018-10-31 13:25:00,20.91,20.93,20.89,20.91,50436.0,20.632,20.6518,20.6123,20.632,50436.0
2018-10-31 13:30:00,20.89,20.91,20.88,20.91,35160.0,20.6123,20.632,20.6024,20.632,35160.0
2018-10-31 13:35:00,20.89,20.89,20.83,20.86,64376.0,20.6123,20.6123,20.5531,20.5827,64376.0
2018-10-31 13:40:00,20.86,20.96,20.84,20.96,47228.0,20.5827,20.6814,20.563,20.6814,47228.0
2018-10-31 13:45:00,20.95,21.0,20.91,20.92,61220.0,20.6715,20.7208,20.632,20.6419,61220.0
2018-10-31 13:50:00,20.91,20.97,20.89,20.91,49188.0,20.632,20.6912,20.6123,20.632,49188.0
2018-10-31 13:55:00,20.93,20.93,20.9,20.91,60812.0,20.6518,20.6518,20.6222,20.632,60812.0
2018-10-31 14:00:00,20.92,20.98,20.85,20.96,89364.0,20.6419,20.7011,20.5728,20.6814,89364.0
2018-10-31 14:05:00,21.0,21.03,20.96,21.0,74256.0,20.7208,20.7504,20.6814,20.7208,74256.0
2018-10-31 14:10:00,21.0,21.04,20.99,21.03,54968.0,20.7208,20.7603,20.711,20.7504,54968.0
2018-10-31 14:15:00,21.01,21.09,21.01,21.04,46800.0,20.7307,20.8096,20.7307,20.7603,46800.0
2018-10-31 14:20:00,21.04,21.04,21.0,21.01,19648.0,20.7603,20.7603,20.7208,20.7307,19648.0
2018-10-31 14:25:00,21.0,21.02,20.97,21.01,42060.0,20.7208,20.7406,20.6912,20.7307,42060.0
2018-10-31 14:30:00,21.01,21.02,20.95,20.95,24992.0,20.7307,20.7406,20.6715,20.6715,24992.0
2018-10-31 14:35:00,20.95,20.96,20.9,20.92,83204.0,20.6715,20.6814,20.6222,20.6419,83204.0
2018-10-31 14:40:00,20.92,21.0,20.92,20.92,54604.0,20.6419,20.7208,20.6419,20.6419,54604.0
2018-10-31 14:45:00,20.95,20.95,20.89,20.9,69040.0,20.6715,20.6715,20.6123,20.6222,69040.0
2018-10-31 14:50:00,20.88,20.95,20.88,20.95,38480.0,20.6024,20.6715,20.6024,20.6715,38480.0
2018-10-31 14:55:00,20.95,20.98,20.93,20.98,125796.0,20.6715,20.7011,20.6518,20.7011,125796.0
2018-10-31 15:00:00,20.97,21.04,20.95,21.02,76432.0,20.6912,20.7603,20.6715,20.7406,76432.0
2018-10-31 15:05:00,21.01,21.04,20.95,20.95,68784.0,20.7307,20.7603,20.6715,20.6715,68784.0
2018-10-31 15:10:00,20.94,21.05,20.94,21.04,76196.0,20.6616,20.7702,20.6616,20.7603,76196.0
2018-10-31 15:15:00,21.04,21.05,20.99,21.0,85656.0,20.7603,20.7702,20.711,20.7208,85656.0
2018-10-31 15:20:00,21.0,21.02,20.9,20.95,212916.0,20.7208,20.7406,20.6222,20.6715,212916.0
2018-10-31 15:25:00,20.95,20.96,20.89,20.96,90428.0,20.6715,20.6814,20.6123,20.6814,90428.0
2018-10-31 15:30:00,20.97,20.99,20.91,20.93,83344.0,20.6912,20.711,20.632,20.6518,83344.0
2018-10-31 15:35:00,20.95,20.95,20.84,20.84,103092.0,20.6715,20.6715,20.563,20.563,103092.0
2018-10-31 15:40:00,20.87,20.92,20.8,20.83,93768.0,20.5926,20.6419,20.5235,20.5531,93768.0
2018-10-31 15:45:00,20.81,20.86,20.72,20.75,244056.0,20.5334,20.5827,20.4446,20.4742,244056.0
2018-10-31 15:50:00,20.75,20.81,20.75,20.77,143140.0,20.4742,20.5334,20.4742,20.4939,143140.0
2018-10-31 15:55:00,20.77,20.81,20.7,20.71,262740.0,20.4939,20.5334,20.4248,20.4347,262740.0
2018-11-01 09:30:00,20.81,20.88,20.74,20.86,382816.0,20.5334,20.6024,20.4643,20.5827,382816.0
2018-11-01 09:35:00,20.84,20.93,20.84,20.92,216492.0,20.563,20.6518,20.563,20.6419,216492.0
2018-11-01 09:40:00,20.93,20.93,20.75,20.79,202664.0,20.6518,20.6518,20.4742,20.5136,202664.0
2018-11-01 09:45:00,20.75,20.76,20.56,20.61,596652.0,20.4742,20.484,20.2867,20.336,596652.0
2018-11-01 09:50:00,20.58,20.83,20.53,20.8,487988.0,20.3064,20.5531,20.2571,20.5235,487988.0
2018-11-01 09:55:00,20.79,20.82,20.66,20.68,53780.0,20.5136,20.5432,20.3854,20.4051,53780.0
2018-11-01 10:00:00,20.65,20.7,20.58,20.58,205320.0,20.3755,20.4248,20.3064,20.3064,205320.0
2018-11-01 10:05:00,20.6,20.64,20.49,20.62,514956.0,20.3261,20.3656,20.2176,20.3459,514956.0
2018-11-01 10:10:00,20.64,20.83,20.64,20.72,652428.0,20.3656,20.5531,20.3656,20.4446,652428.0
2018-11-01 10:15:00,20.74,20.8,20.68,20.68,83256.0,20.4643,20.5235,20.4051,20.4051,83256.0
2018-11-01 10:20:00,20.7,20.75,20.63,20.72,94236.0,20.4248,20.4742,20.3558,20.4446,94236.0
2018-11-01 10:25:00,20.75,20.79,20.73,20.78,45800.0,20.4742,20.5136,20.4544,20.5038,45800.0
2018-11-01 10:30:00,20.77,20.94,20.75,20.91,135228.0,20.4939,20.6616,20.4742,20.632,135228.0
2018-11-01 10:35:00,20.9,20.97,20.89,20.93,91600.0,20.6222,20.6912,20.6123,20.6518,91600.0
2018-11-01 10:40:00,20.93,20.93,20.87,20.9,111304.0,20.6518,20.6518,20.5926,20.6222,111304.0
2018-11-01 10:45:00,20.94,20.96,20.89,20.93,53412.0,20.6616,20.6814,20.6123,20.6518,53412.0
2018-11-01 10:50:00,20.93,20.99,20.91,20.91,75356.0,20.6518,20.711,20.632,20.632,75356.0
2018-11-01 10:55:00,20.89,20.94,20.85,20.93,95904.0,20.6123,20.6616,20.5728,20.6518,95904.0
2018-11-01 11:00:00,20.97,20.97,20.85,20.91,79088.0,20.6912,20.6912,20.5728,20.632,79088.0
2018-11-01 11:05:00,20.91,20.97,20.88,20.91,60440.0,20.632,20.6912,20.6024,20.632,60440.0
2018-11-01 11:10:00,20.9,21.02,20.89,21.0,101740.0,20.6222,20.7406,20.6123,20.7208,101740.0
2018-11-01 11:15:00,20.99,21.04,20.95,21.02,66792.0,20.711,20.7603,20.6715,20.7406,66792.0
2018-11-01 11:20:00,21.04,21.08,21.0,21.07,38124.0,20.7603,20.7998,20.7208,20.7899,38124.0
2018-11-01 11:25:00,21.06,21.08,21.03,21.08,33600.0,20.78,20.7998,20.7504,20.7998,33600.0
2018-11-01 11:30:00,21.08,21.13,21.04,21.06,122256.0,20.7998,20.8491,20.7603,20.78,122256.0
2018-11-01 11:35:00,21.04,21.06,21.02,21.04,26972.0,20.7603,20.78,20.7406,20.7603,26972.0
2018-11-01 11:40:00,21.08,21.11,21.05,21.09,55520.0,20.7998,20.8294,20.7702,20.8096,55520.0
2018-11-01 11:45:00,21.1,21.11,21.03,21.08,52156.0,20.8195,20.8294,20.7504,20.7998,52156.0
2018-11-01 11:50:00,21.1,21.1,21.04,21.07,33248.0,20.8195,20.8195,20.7603,20.7899,33248.0
2018-11-01 11:55:00,21.1,21.12,21.02,21.03,51512.0,20.8195,20.8392,20.7406,20.7504,51512.0
2018-11-01 12:00:00,21.03,21.04,21.0,21.04,70056.0,20.7504,20.7603,20.7208,20.7603,70056.0
2018-11-01 12:05:00,21.04,21.13,21.04,21.11,60224.0,20.7603,20.8491,20.7603,20.8294,60224.0
2018-11-01 12:10:00,21.08,21.09,21.05,21.07,62600.0,20.7998,20.8096,20.7702,20.7899,62600.0
2018-11-01 12:15:00,21.07,21.07,20.96,20.97,64700.0,20.7899,20.7899,20.6814,20.6912,64700.0
2018-11-01 12:20:00,20.98,21.0,20.97,21.0,40348.0,20.7011,20.7208,20.6912,20.7208,40348.0
2018-11-01 12:25:00,20.99,21.03,20.96,21.03,40356.0,20.711,20.7504,20.6814,20.7504,40356.0
2018-11-01 12:30:00,21.03,21.07,21.03,21.06,143928.0,20.7504,20.7899,20.7504,20.78,143928.0
2018-11-01 12:35:00,21.05,21.06,21.01,21.03,24128.0,20.7702,20.78,20.7307,20.7504,24128.0
2018-11-01 12:40:00,21.02,21.05,21.02,21.04,23440.0,20.7406,20.7702,20.7406,20.7603,23440.0
2018-11-01 12:45:00,21.05,21.05,21.0,21.05,52600.0,20.7702,20.7702,20.7208,20.7702,52600.0
2018-11-01 12:50:00,21.06,21.1,21.06,21.08,56956.0,20.78,20.8195,20.78,20.7998,56956.0
2018-11-01 12:55:00,21.09,21.17,21.09,21.16,33260.0,20.8096,20.8886,20.8096,20.8787,33260.0
2018-11-01 13:00:00,21.16,21.17,21.14,21.15,109240.0,20.8787,20.8886,20.859,20.8688,109240.0
2018-11-01 13:05:00,21.16,21.17,21.12,21.12,28400.0,20.8787,20.8886,20.8392,20.8392,28400.0
2018-11-01 13:10:00,21.1,21.19,21.1,21.18,26172.0,20.8195,20.9083,20.8195,20.8984,26172.0
2018-11-01 13:15:00,21.16,21.2,21.16,21.2,48496.0,20.8787,20.9182,20.8787,20.9182,48496.0
2018-11-01 13:20:00,21.2,21.24,21.18,21.22,152228.0,20.9182,20.9576,20.8984,20.9379,152228.0
2018-11-01 13:25:00,21.23,21.29,21.22,21.27,103976.0,20.9478,21.007,20.9379,20.9872,103976.0
2018-11-01 13:30:00,21.27,21.29,21.24,21.26,44404.0,20.9872,21.007,20.9576,20.9774,44404.0
2018-11-01 13:35:00,21.26,21.28,21.2,21.23,56828.0,20.9774,20.9971,20.9182,20.9478,56828.0
2018-11-01 13:40:00,21.24,21.28,21.24,21.25,23812.0,20.9576,20.9971,20.9576,20.9675,23812.0
2018-11-01 13:45:00,21.24,21.28,21.18,21.18,117408.0,20.9576,20.9971,20.8984,20.8984,117408.0
2018-11-01 13:50:00,21.18,21.21,21.16,21.2,32440.0,20.8984,20.928,20.8787,20.9182,32440.0
2018-11-01 13:55:00,21.2,21.24,21.2,21.21,28508.0,20.9182,20.9576,20.9182,20.928,28508.0
2018-11-01 14:00:00,21.21,21.22,21.15,21.19,49984.0,20.928,20.9379,20.8688,20.9083,49984.0
2018-11-01 14:05:00,21.18,21.18,21.12,21.14,20992.0,20.8984,20.8984,20.8392,20.859,20992.0
2018-11-01 14:10:00,21.15,21.18,21.14,21.14,27740.0,20.8688,20.8984,20.859,20.859,27740.0
2018-11-01 14:15:00,21.15,21.22,21.15,21.21,13892.0,20.8688,20.9379,20.8688,20.928,13892.0
2018-11-01 14:20:00,21.21,21.26,21.21,21.26,24600.0,20.928,20.9774,20.928,20.9774,24600.0
2018-11-01 14:25:00,21.26,21.27,21.23,21.24,21664.0,20.9774,20.9872,20.9478,20.9576,21664.0
2018-11-01 14:30:00,21.24,21.24,21.18,21.19,19112.0,20.9576,20.9576,20.8984,20.9083,19112.0
2018-11-01 14:35:00,21.19,21.22,21.19,21.2,10172.0,20.9083,20.9379,20.9083,20.9182,10172.0
2018-11-01 14:40:00,21.16,21.16,21.14,21.15,33464.0,20.8787,20.8787,20.859,20.8688,33464.0
2018-11-01 14:45:00,21.2,21.24,21.19,21.24,16220.0,20.9182,20.9576,20.9083,20.9576,16220.0
2018-11-01 14:50:00,21.23,21.23,21.21,21.23,6800.0,20.9478,20.9478,20.928,20.9478,6800.0
2018-11-01 14:55:00,21.23,21.26,21.22,21.23,38280.0,20.9478,20.9774,20.9379,20.9478,38280.0
2018-11-01 15:00:00,21.22,21.23,21.18,21.22,30980.0,20.9379,20.9478,20.8984,20.9379,30980.0
2018-11-01 15:05:00,21.19,21.21,21.16,21.21,37072.0,20.9083,20.928,20.8787,20.928,37072.0
2018-11-01 15:10:00,21.19,21.23,21.18,21.23,29296.0,20.9083,20.9478,20.8984,20.9478,29296.0
2018-11-01 15:15:00,21.23,21.23,21.19,21.2,20200.0,20.9478,20.9478,20.9083,20.9182,20200.0
2018-11-01 15:20:00,21.2,21.22,21.19,21.21,13368.0,20.9182,20.9379,20.9083,20.928,13368.0
2018-11-01 15:25:00,21.21,21.25,21.21,21.25,15960.0,20.928,20.9675,20.928,20.9675,15960.0
2018-11-01 15:30:00,21.25,21.27,21.21,21.21,62464.0,20.9675,20.9872,20.928,20.928,62464.0
2018-11-01 15:35:00,21.22,21.24,21.22,21.24,18036.0,20.9379,20.9576,20.9379,20.9576,18036.0
2018-11-01 15:40:00,21.23,21.31,21.22,21.31,41720.0,20.9478,21.0267,20.9379,21.0267,41720.0
2018-11-01 15:45:00,21.3,21.31,21.27,21.29,95668.0,21.0168,21.0267,20.9872,21.007,95668.0
2018-11-01 15:50:00,21.28,21.32,21.28,21.28,118760.0,20.9971,21.0366,20.9971,20.9971,118760.0
2018-11-01 15:55:00,21.29,21.33,21.27,21.3,315148.0,21.007,21.0464,20.9872,21.0168,315148.0
2018-11-02 09:30:00,21.15,21.22,21.0,21.18,520492.0,20.8688,20.9379,20.7208,20.8984,520492.0
2018-11-02 09:35:00,21.16,21.26,21.1,21.25,208996.0,20.8787,20.9774,20.8195,20.9675,208996.0
2018-11-02 09:40:00,21.25,21.41,21.25,21.4,362648.0,20.9675,21.1254,20.9675,21.1155,362648.0
2018-11-02 09:45:00,21.38,21.4,21.3,21.32,260952.0,21.0958,21.1155,21.0168,21.0366,260952.0
2018-11-02 09:50:00,21.32,21.33,21.18,21.24,228604.0,21.0366,21.0464,20.8984,20.9576,228604.0
2018-11-02 09:55:00,21.23,21.23,21.07,21.1,142496.0,20.9478,20.9478,20.7899,20.8195,142496.0
2018-11-02 10:00:00,21.11,21.14,20.95,20.95,180248.0,20.8294,20.859,20.6715,20.6715,180248.0
2018-11-02 10:05:00,20.97,21.01,20.91,21.01,125036.0,20.6912,20.7307,20.632,20.7307,125036.0
2018-11-02 10:10:00,20.98,21.0,20.9,20.95,78496.0,20.7011,20.7208,20.6222,20.6715,78496.0
2018-11-02 10:15:00,20.95,21.07,20.88,21.04,210940.0,20.6715,20.7899,20.6024,20.7603,210940.0
2018-11-02 10:20:00,21.05,21.05,20.86,20.91,174128.0,20.7702,20.7702,20.5827,20.632,174128.0
2018-11-02 10:25:00,20.92,20.95,20.78,20.78,320312.0,20.6419,20.6715,20.5038,20.5038,320312.0
2018-11-02 10:30:00,20.77,20.8,20.71,20.74,278344.0,20.4939,20.5235,20.4347,20.4643,278344.0
2018-11-02 10:35:00,20.74,20.78,20.65,20.68,293404.0,20.4643,20.5038,20.3755,20.4051,293404.0
2018-11-02 10:40:00,20.66,20.71,20.58,20.69,273592.0,20.3854,20.4347,20.3064,20.415,273592.0
2018-11-02 10:45:00,20.7,20.78,20.7,20.74,83316.0,20.4248,20.5038,20.4248,20.4643,83316.0
2018-11-02 10:50:00,20.75,20.81,20.74,20.75,69300.0,20.4742,20.5334,20.4643,20.4742,69300.0
2018-11-02 10:55:00,20.74,20.86,20.72,20.84,124720.0,20.4643,20.5827,20.4446,20.563,124720.0
2018-11-02 11:00:00,20.85,20.86,20.67,20.67,91468.0,20.5728,20.5827,20.3952,20.3952,91468.0
2018-11-02 11:05:00,20.67,20.8,20.62,20.8,79044.0,20.3952,20.5235,20.3459,20.5235,79044.0
2018-11-02 11:10:00,20.76,20.85,20.68,20.7,160056.0,20.484,20.5728,20.4051,20.4248,160056.0
2018-11-02 11:15:00,20.69,20.75,20.66,20.68,74176.0,20.415,20.4742,20.3854,20.4051,74176.0
2018-11-02 11:20:00,20.64,20.65,20.55,20.65,190416.0,20.3656,20.3755,20.2768,20.3755,190416.0
2018-11-02 11:25:00,20.64,20.67,20.57,20.66,239504.0,20.3656,20.3952,20.2965,20.3854,239504.0
2018-11-02 11:30:00,20.65,20.75,20.65,20.69,62828.0,20.3755,20.4742,20.3755,20.415,62828.0
2018-11-02 11:35:00,20.67,20.73,20.63,20.72,36720.0,20.3952,20.4544,20.3558,20.4446,36720.0
2018-11-02 11:40:00,20.72,20.73,20.64,20.65,114688.0,20.4446,20.4544,20.3656,20.3755,114688.0
2018-11-02 11:45:00,20.65,20.68,20.6,20.65,91992.0,20.3755,20.4051,20.3261,20.3755,91992.0
2018-11-02 11:50:00,20.66,20.7,20.64,20.66,87232.0,20.3854,20.4248,20.3656,20.3854,87232.0
2018-11-02 11:55:00,20.65,20.77,20.64,20.77,62288.0,20.3755,20.4939,20.3656,20.4939,62288.0
2018-11-02 12:00:00,20.77,20.79,20.72,20.75,87592.0,20.4939,20.5136,20.4446,20.4742,87592.0
2018-11-02 12:05:00,20.75,20.77,20.65,20.66,78416.0,20.4742,20.4939,20.3755,20.3854,78416.0
2018-11-02 12:10:00,20.66,20.7,20.62,20.7,101120.0,20.3854,20.4248,20.3459,20.4248,101120.0
2018-11-02 12:15:00,20.69,20.74,20.68,20.71,83704.0,20.415,20.4643,20.4051,20.4347,83704.0
2018-11-02 12:20:00,20.68,20.69,20.64,20.66,63728.0,20.4051,20.415,20.3656,20.3854,63728.0
2018-11-02 12:25:00,20.65,20.72,20.65,20.72,44356.0,20.3755,20.4446,20.3755,20.4446,44356.0
2018-11-02 12:30:00,20.71,20.74,20.57,20.58,105344.0,20.4347,20.4643,20.2965,20.3064,105344.0
2018-11-02 12:35:00,20.58,20.63,20.51,20.54,121020.0,20.3064,20.3558,20.2373,20.2669,121020.0
2018-11-02 12:40:00,20.52,20.6,20.52,20.57,42032.0,20.2472,20.3261,20.2472,20.2965,42032.0
2018-11-02 12:45:00,20.56,20.58,20.48,20.55,233028.0,20.2867,20.3064,20.2077,20.2768,233028.0
2018-11-02 12:50:00,20.56,20.57,20.42,20.43,73320.0,20.2867,20.2965,20.1485,20.1584,73320.0
2018-11-02 12:55:00,20.43,20.45,20.36,20.45,139804.0,20.1584,20.1781,20.0893,20.1781,139804.0
2018-11-02 13:00:00,20.45,20.45,20.37,20.38,101732.0,20.1781,20.1781,20.0992,20.1091,101732.0
2018-11-02 13:05:00,20.37,20.47,20.34,20.46,58036.0,20.0992,20.1979,20.0696,20.188,58036.0
2018-11-02 13:10:00,20.46,20.59,20.45,20.58,288276.0,20.188,20.3163,20.1781,20.3064,288276.0
2018-11-02 13:15:00,20.59,20.6,20.55,20.59,77200.0,20.3163,20.3261,20.2768,20.3163,77200.0
2018-11-02 13:20:00,20.6,20.63,20.56,20.59,98576.0,20.3261,20.3558,20.2867,20.3163,98576.0
2018-11-02 13:25:00,20.59,20.61,20.54,20.6,92912.0,20.3163,20.336,20.2669,20.3261,92912.0
2018-11-02 13:30:00,20.56,20.61,20.56,20.58,61552.0,20.2867,20.336,20.2867,20.3064,61552.0
2018-11-02 13:35:00,20.58,20.58,20.52,20.56,53664.0,20.3064,20.3064,20.2472,20.2867,53664.0
2018-11-02 13:40:00,20.53,20.65,20.53,20.62,135228.0,20.2571,20.3755,20.2571,20.3459,135228.0
2018-11-02 13:45:00,20.61,20.67,20.59,20.64,59476.0,20.336,20.3952,20.3163,20.3656,59476.0
2018-11-02 13:50:00,20.64,20.65,20.57,20.58,181648.0,20.3656,20.3755,20.2965,20.3064,181648.0
2018-11-02 13:55:00,20.6,20.6,20.55,20.58,32800.0,20.3261,20.3261,20.2768,20.3064,32800.0
2018-11-02 14:00:00,20.58,20.58,20.53,20.53,26820.0,20.3064,20.3064,20.2571,20.2571,26820.0
2018-11-02 14:05:00,20.51,20.52,20.48,20.49,107708.0,20.2373,20.2472,20.2077,20.2176,107708.0
2018-11-02 14:10:00,20.46,20.47,20.43,20.44,49960.0,20.188,20.1979,20.1584,20.1683,49960.0
2018-11-02 14:15:00,20.43,20.52,20.43,20.51,37200.0,20.1584,20.2472,20.1584,20.2373,37200.0
2018-11-02 14:20:00,20.5,20.5,20.39,20.4,49024.0,20.2275,20.2275,20.1189,20.1288,49024.0
2018-11-02 14:25:00,20.4,20.75,20.37,20.73,318532.0,20.1288,20.4742,20.0992,20.4544,318532.0
2018-11-02 14:30:00,20.73,20.75,20.6,20.67,348160.0,20.4544,20.4742,20.3261,20.3952,348160.0
2018-11-02 14:35:00,20.68,20.68,20.6,20.61,115616.0,20.4051,20.4051,20.3261,20.336,115616.0
2018-11-02 14:40:00,20.59,20.67,20.58,20.64,104820.0,20.3163,20.3952,20.3064,20.3656,104820.0
2018-11-02 14:45:00,20.63,20.66,20.61,20.64,82804.0,20.3558,20.3854,20.336,20.3656,82804.0
2018-11-02 14:50:00,20.64,20.7,20.63,20.68,94832.0,20.3656,20.4248,20.3558,20.4051,94832.0
2018-11-02 14:55:00,20.69,20.72,20.65,20.67,323392.0,20.415,20.4446,20.3755,20.3952,323392.0
2018-11-02 15:00:00,20.67,20.7,20.53,20.58,86784.0,20.3952,20.4248,20.2571,20.3064,86784.0
2018-11-02 15:05:00,20.57,20.61,20.54,20.6,35600.0,20.2965,20.336,20.2669,20.3261,35600.0
2018-11-02 15:10:00,20.59,20.75,20.58,20.69,317536.0,20.3163,20.4742,20.3064,20.415,317536.0
2018-11-02 15:15:00,20.7,20.73,20.65,20.66,107876.0,20.4248,20.4544,20.3755,20.3854,107876.0
2018-11-02 15:20:00,20.7,20.75,20.67,20.75,79020.0,20.4248,20.4742,20.3952,20.4742,79020.0
2018-11-02 15:25:00,20.75,20.77,20.64,20.68,101316.0,20.4742,20.4939,20.3656,20.4051,101316.0
2018-11-02 15:30:00,20.66,20.66,20.6,20.61,79572.0,20.3854,20.3854,20.3261,20.336,79572.0
2018-11-02 15:35:00,20.62,20.65,20.57,20.65,87208.0,20.3459,20.3755,20.2965,20.3755,87208.0
2018-11-02 15:40:00,20.65,20.69,20.64,20.67,136124.0,20.3755,20.415,20.3656,20.3952,136124.0
2018-11-02 15:45:00,20.67,20.69,20.62,20.65,102760.0,20.3952,20.415,20.3459,20.3755,102760.0
2018-11-02 15:50:00,20.65,20.7,20.64,20.64,133032.0,20.3755,20.4248,20.3656,20.3656,133032.0
2018-11-02 15:55:00,20.64,20.7,20.6,20.64,287548.0,20.3656,20.4248,20.3261,20.3656,287548.0
2018-11-05 09:30:00,20.67,20.68,20.43,20.53,247780.0,20.3952,20.4051,20.1584,20.2571,247780.0
2018-11-05 09:35:00,20.51,20.58,20.4,20.4,183168.0,20.2373,20.3064,20.1288,20.1288,183168.0
2018-11-05 09:40:00,20.41,20.45,20.26,20.28,163432.0,20.1387,20.1781,19.9907,20.0104,163432.0
2018-11-05 09:45:00,20.29,20.35,20.25,20.29,133396.0,20.0203,20.0795,19.9808,20.0203,133396.0
2018-11-05 09:50:00,20.31,20.38,20.31,20.33,63236.0,20.04,20.1091,20.04,20.0597,63236.0
2018-11-05 09:55:00,20.35,20.37,20.28,20.3,48812.0,20.0795,20.0992,20.0104,20.0301,48812.0
2018-11-05 10:00:00,20.31,20.32,20.18,20.22,94712.0,20.04,20.0499,19.9117,19.9512,94712.0
2018-11-05 10:05:00,20.23,20.27,20.18,20.19,64872.0,19.9611,20.0005,19.9117,19.9216,64872.0
2018-11-05 10:10:00,20.18,20.19,20.1,20.13,121156.0,19.9117,19.9216,19.8328,19.8624,121156.0
2018-11-05 10:15:00,20.12,20.17,20.11,20.17,82232.0,19.8525,19.9019,19.8427,19.9019,82232.0
2018-11-05 10:20:00,20.13,20.15,20.06,20.09,110756.0,19.8624,19.8821,19.7933,19.8229,110756.0
2018-11-05 10:25:00,20.1,20.15,20.07,20.1,130068.0,19.8328,19.8821,19.8032,19.8328,130068.0
2018-11-05 10:30:00,20.1,20.23,20.1,20.18,157196.0,19.8328,19.9611,19.8328,19.9117,157196.0
2018-11-05 10:35:00,20.16,20.18,20.08,20.08,62112.0,19.892,19.9117,19.8131,19.8131,62112.0
2018-11-05 10:40:00,20.08,20.19,20.08,20.19,137288.0,19.8131,19.9216,19.8131,19.9216,137288.0
2018-11-05 10:45:00,20.17,20.19,20.12,20.16,58164.0,19.9019,19.9216,19.8525,19.892,58164.0
2018-11-05 10:50:00,20.17,20.25,20.14,20.23,73540.0,19.9019,19.9808,19.8723,19.9611,73540.0
2018-11-05 10:55:00,20.24,20.36,20.23,20.34,99900.0,19.9709,20.0893,19.9611,20.0696,99900.0
2018-11-05 11:00:00,20.33,20.36,20.3,20.34,105300.0,20.0597,20.0893,20.0301,20.0696,105300.0
2018-11-05 11:05:00,20.34,20.4,20.32,20.32,46792.0,20.0696,20.1288,20.0499,20.0499,46792.0
2018-11-05 11:10:00,20.31,20.33,20.29,20.29,26464.0,20.04,20.0597,20.0203,20.0203,26464.0
2018-11-05 11:15:00,20.28,20.28,20.25,20.26,11588.0,20.0104,20.0104,19.9808,19.9907,11588.0
2018-11-05 11:20:00,20.24,20.26,20.21,20.23,23548.0,19.9709,19.9907,19.9413,19.9611,23548.0
2018-11-05 11:25:00,20.22,20.22,20.2,20.21,22084.0,19.9512,19.9512,19.9315,19.9413,22084.0
2018-11-05 11:30:00,20.21,20.23,20.15,20.19,38964.0,19.9413,19.9611,19.8821,19.9216,38964.0
2018-11-05 11:35:00,20.21,20.21,20.19,20.19,25160.0,19.9413,19.9413,19.9216,19.9216,25160.0
2018-11-05 11:40:00,20.21,20.25,20.16,20.18,36568.0,19.9413,19.9808,19.892,19.9117,36568.0
2018-11-05 11:45:00,20.18,20.19,20.16,20.19,41200.0,19.9117,19.9216,19.892,19.9216,41200.0
2018-11-05 11:50:00,20.2,20.28,20.2,20.27,50208.0,19.9315,20.0104,19.9315,20.0005,50208.0
2018-11-05 11:55:00,20.25,20.3,20.25,20.28,37424.0,19.9808,20.0301,19.9808,20.0104,37424.0
2018-11-05 12:00:00,20.27,20.29,20.25,20.25,41140.0,20.0005,20.0203,19.9808,19.9808,41140.0
2018-11-05 12:05:00,20.27,20.27,20.2,20.2,39552.0,20.0005,20.0005,19.9315,19.9315,39552.0
2018-11-05 12:10:00,20.2,20.24,20.17,20.24,28292.0,19.9315,19.9709,19.9019,19.9709,28292.0
2018-11-05 12:15:00,20.21,20.23,20.18,20.2,22296.0,19.9413,19.9611,19.9117,19.9315,22296.0
2018-11-05 12:20:00,20.24,20.3,20.23,20.3,35800.0,19.9709,20.0301,19.9611,20.0301,35800.0
2018-11-05 12:25:00,20.29,20.31,20.26,20.27,20000.0,20.0203,20.04,19.9907,20.0005,20000.0
2018-11-05 12:30:00,20.27,20.27,20.23,20.24,40196.0,20.0005,20.0005,19.9611,19.9709,40196.0
2018-11-05 12:35:00,20.24,20.24,20.19,20.23,25528.0,19.9709,19.9709,19.9216,19.9611,25528.0
2018-11-05 12:40:00,20.23,20.24,20.21,20.21,19600.0,19.9611,19.9709,19.9413,19.9413,19600.0
2018-11-05 12:45:00,20.21,20.22,20.17,20.18,36480.0,19.9413,19.9512,19.9019,19.9117,36480.0
2018-11-05 12:50:00,20.19,20.22,20.19,20.22,10800.0,19.9216,19.9512,19.9216,19.9512,10800.0
2018-11-05 12:55:00,20.21,20.25,20.2,20.25,14000.0,19.9413,19.9808,19.9315,19.9808,14000.0
2018-11-05 13:00:00,20.22,20.24,20.22,20.24,4788.0,19.9512,19.9709,19.9512,19.9709,4788.0
2018-11-05 13:05:00,20.22,20.25,20.19,20.25,2492.0,19.9512,19.9808,19.9216,19.9808,2492.0
2018-11-05 13:10:00,20.24,20.27,20.2,20.25,20400.0,19.9709,20.0005,19.9315,19.9808,20400.0
2018-11-05 13:15:00,20.26,20.28,20.24,20.25,67048.0,19.9907,20.0104,19.9709,19.9808,67048.0
2018-11-05 13:20:00,20.27,20.29,20.25,20.26,25772.0,20.0005,20.0203,19.9808,19.9907,25772.0
2018-11-05 13:25:00,20.28,20.28,20.24,20.25,9200.0,20.0104,20.0104,19.9709,19.9808,9200.0
2018-11-05 13:30:00,20.25,20.28,20.2,20.23,30104.0,19.9808,20.0104,19.9315,19.9611,30104.0
2018-11-05 13:35:00,20.22,20.3,20.22,20.27,33204.0,19.9512,20.0301,19.9512,20.0005,33204.0
2018-11-05 13:40:00,20.28,20.3,20.27,20.29,24800.0,20.0104,20.0301,20.0005,20.0203,24800.0
2018-11-05 13:45:00,20.28,20.31,20.28,20.31,45200.0,20.0104,20.04,20.0104,20.04,45200.0
2018-11-05 13:50:00,20.31,20.36,20.3,20.35,28400.0,20.04,20.0893,20.0301,20.0795,28400.0
2018-11-05 13:55:00,20.35,20.36,20.33,20.33,42408.0,20.0795,20.0893,20.0597,20.0597,42408.0
2018-11-05 14:00:00,20.33,20.34,20.32,20.32,10800.0,20.0597,20.0696,20.0499,20.0499,10800.0
2018-11-05 14:05:00,20.31,20.34,20.31,20.34,17548.0,20.04,20.0696,20.04,20.0696,17548.0
2018-11-05 14:10:00,20.34,20.36,20.34,20.36,7600.0,20.0696,20.0893,20.0696,20.0893,7600.0
2018-11-05 14:15:00,20.35,20.43,20.34,20.43,73764.0,20.0795,20.1584,20.0696,20.1584,73764.0
2018-11-05 14:20:00,20.43,20.52,20.43,20.52,121716.0,20.1584,20.2472,20.1584,20.2472,121716.0
2018-11-05 14:25:00,20.52,20.54,20.5,20.53,127816.0,20.2472,20.2669,20.2275,20.2571,127816.0
2018-11-05 14:30:00,20.53,20.53,20.49,20.5,64748.0,20.2571,20.2571,20.2176,20.2275,64748.0
2018-11-05 14:35:00,20.48,20.49,20.45,20.47,65400.0,20.2077,20.2176,20.1781,20.1979,65400.0
2018-11-05 14:40:00,20.48,20.55,20.48,20.55,61008.0,20.2077,20.2768,20.2077,20.2768,61008.0
2018-11-05 14:45:00,20.56,20.6,20.54,20.56,96684.0,20.2867,20.3261,20.2669,20.2867,96684.0
2018-11-05 14:50:00,20.55,20.61,20.55,20.57,35676.0,20.2768,20.336,20.2768,20.2965,35676.0
2018-11-05 14:55:00,20.56,20.56,20.53,20.54,43776.0,20.2867,20.2867,20.2571,20.2669,43776.0
2018-11-05 15:00:00,20.54,20.54,20.51,20.52,43676.0,20.2669,20.2669,20.2373,20.2472,43676.0
2018-11-05 15:05:00,20.52,20.56,20.51,20.51,28756.0,20.2472,20.2867,20.2373,20.2373,28756.0
2018-11-05 15:10:00,20.53,20.59,20.53,20.58,48468.0,20.2571,20.3163,20.2571,20.3064,48468.0
2018-11-05 15:15:00,20.58,20.58,20.49,20.5,64776.0,20.3064,20.3064,20.2176,20.2275,64776.0
2018-11-05 15:20:00,20.52,20.52,20.44,20.44,92356.0,20.2472,20.2472,20.1683,20.1683,92356.0
2018-11-05 15:25:00,20.44,20.47,20.4,20.47,146300.0,20.1683,20.1979,20.1288,20.1979,146300.0
2018-11-05 15:30:00,20.47,20.47,20.42,20.46,116232.0,20.1979,20.1979,20.1485,20.188,116232.0
2018-11-05 15:35:00,20.46,20.48,20.42,20.45,47900.0,20.188,20.2077,20.1485,20.1781,47900.0
2018-11-05 15:40:00,20.46,20.49,20.43,20.48,86556.0,20.188,20.2176,20.1584,20.2077,86556.0
2018-11-05 15:45:00,20.48,20.49,20.43,20.48,66736.0,20.2077,20.2176,20.1584,20.2077,66736.0
2018-11-05 15:50:00,20.47,20.52,20.45,20.52,98172.0,20.1979,20.2472,20.1781,20.2472,98172.0
2018-11-05 15:55:00,20.53,20.56,20.5,20.51,115136.0,20.2571,20.2867,20.2275,20.2373,115136.0
2018-11-06 09:30:00,20.5,20.81,20.5,20.78,274324.0,20.2275,20.5334,20.2275,20.5038,274324.0
2018-11-06 09:35:00,20.78,20.9,20.78,20.87,378868.0,20.5038,20.6222,20.5038,20.5926,378868.0
2018-11-06 09:40:00,20.88,20.95,20.87,20.92,170312.0,20.6024,20.6715,20.5926,20.6419,170312.0
2018-11-06 09:45:00,20.95,21.02,20.91,21.0,133888.0,20.6715,20.7406,20.632,20.7208,133888.0
2018-11-06 09:50:00,21.02,21.02,20.95,20.98,82180.0,20.7406,20.7406,20.6715,20.7011,82180.0
2018-11-06 09:55:00,21.0,21.05,20.96,20.97,88740.0,20.7208,20.7702,20.6814,20.6912,88740.0
2018-11-06 10:00:00,20.97,20.98,20.93,20.95,64436.0,20.6912,20.7011,20.6518,20.6715,64436.0
2018-11-06 10:05:00,20.94,20.94,20.86,20.88,97616.0,20.6616,20.6616,20.5827,20.6024,97616.0
2018-11-06 10:10:00,20.88,20.93,20.88,20.93,28452.0,20.6024,20.6518,20.6024,20.6518,28452.0
2018-11-06 10:15:00,20.95,20.96,20.88,20.89,42144.0,20.6715,20.6814,20.6024,20.6123,42144.0
2018-11-06 10:20:00,20.89,20.95,20.89,20.95,15140.0,20.6123,20.6715,20.6123,20.6715,15140.0
2018-11-06 10:25:00,20.95,20.96,20.89,20.91,36344.0,20.6715,20.6814,20.6123,20.632,36344.0
2018-11-06 10:30:00,20.9,20.94,20.87,20.94,18400.0,20.6222,20.6616,20.5926,20.6616,18400.0
2018-11-06 10:35:00,20.93,20.93,20.76,20.78,111596.0,20.6518,20.6518,20.484,20.5038,111596.0
2018-11-06 10:40:00,20.79,20.83,20.77,20.82,47424.0,20.5136,20.5531,20.4939,20.5432,47424.0
2018-11-06 10:45:00,20.84,20.86,20.79,20.81,56844.0,20.563,20.5827,20.5136,20.5334,56844.0
2018-11-06 10:50:00,20.81,20.81,20.75,20.79,56732.0,20.5334,20.5334,20.4742,20.5136,56732.0
2018-11-06 10:55:00,20.75,20.78,20.72,20.74,41500.0,20.4742,20.5038,20.4446,20.4643,41500.0
2018-11-06 11:00:00,20.75,20.75,20.63,20.66,74424.0,20.4742,20.4742,20.3558,20.3854,74424.0
2018-11-06 11:05:00,20.65,20.71,20.65,20.68,19428.0,20.3755,20.4347,20.3755,20.4051,19428.0
2018-11-06 11:10:00,20.67,20.81,20.67,20.81,32716.0,20.3952,20.5334,20.3952,20.5334,32716.0
2018-11-06 11:15:00,20.82,20.82,20.79,20.79,8272.0,20.5432,20.5432,20.5136,20.5136,8272.0
2018-11-06 11:20:00,20.76,20.76,20.67,20.73,39148.0,20.484,20.484,20.3952,20.4544,39148.0
2018-11-06 11:25:00,20.73,20.75,20.7,20.7,23060.0,20.4544,20.4742,20.4248,20.4248,23060.0
2018-11-06 11:30:00,20.7,20.7,20.61,20.64,35200.0,20.4248,20.4248,20.336,20.3656,35200.0
2018-11-06 11:35:00,20.66,20.72,20.65,20.72,52568.0,20.3854,20.4446,20.3755,20.4446,52568.0
2018-11-06 11:40:00,20.72,20.73,20.7,20.72,14000.0,20.4446,20.4544,20.4248,20.4446,14000.0
2018-11-06 11:45:00,20.74,20.75,20.71,20.71,10008.0,20.4643,20.4742,20.4347,20.4347,10008.0
2018-11-06 11:50:00,20.74,20.76,20.71,20.72,45064.0,20.4643,20.484,20.4347,20.4446,45064.0
2018-11-06 11:55:00,20.74,20.77,20.7,20.75,52432.0,20.4643,20.4939,20.4248,20.4742,52432.0
2018-11-06 12:00:00,20.75,20.77,20.72,20.74,25460.0,20.4742,20.4939,20.4446,20.4643,25460.0
2018-11-06 12:05:00,20.74,20.84,20.74,20.79,64748.0,20.4643,20.563,20.4643,20.5136,64748.0
2018-11-06 12:10:00,20.79,20.79,20.77,20.78,29636.0,20.5136,20.5136,20.4939,20.5038,29636.0
2018-11-06 12:15:00,20.76,20.76,20.75,20.76,21424.0,20.484,20.484,20.4742,20.484,21424.0
2018-11-06 12:20:00,20.8,20.8,20.75,20.75,20912.0,20.5235,20.5235,20.4742,20.4742,20912.0
2018-11-06 12:25:00,20.79,20.8,20.78,20.8,23736.0,20.5136,20.5235,20.5038,20.5235,23736.0
2018-11-06 12:30:00,20.79,20.83,20.78,20.82,74508.0,20.5136,20.5531,20.5038,20.5432,74508.0
2018-11-06 12:35:00,20.85,20.85,20.82,20.84,25200.0,20.5728,20.5728,20.5432,20.563,25200.0
2018-11-06 12:40:00,20.85,20.89,20.85,20.86,36956.0,20.5728,20.6123,20.5728,20.5827,36956.0
2018-11-06 12:45:00,20.87,20.87,20.83,20.83,22592.0,20.5926,20.5926,20.5531,20.5531,22592.0
2018-11-06 12:50:00,20.84,20.84,20.81,20.82,16400.0,20.563,20.563,20.5334,20.5432,16400.0
2018-11-06 12:55:00,20.8,20.81,20.79,20.79,37640.0,20.5235,20.5334,20.5136,20.5136,37640.0
2018-11-06 13:00:00,20.8,20.84,20.8,20.82,8080.0,20.5235,20.563,20.5235,20.5432,8080.0
2018-11-06 13:05:00,20.83,20.84,20.82,20.82,20600.0,20.5531,20.563,20.5432,20.5432,20600.0
2018-11-06 13:10:00,20.83,20.84,20.82,20.83,4800.0,20.5531,20.563,20.5432,20.5531,4800.0
2018-11-06 13:15:00,20.84,20.86,20.83,20.85,27260.0,20.563,20.5827,20.5531,20.5728,27260.0
2018-11-06 13:20:00,20.82,20.83,20.81,20.82,19800.0,20.5432,20.5531,20.5334,20.5432,19800.0
2018-11-06 13:25:00,20.8,20.81,20.75,20.76,36000.0,20.5235,20.5334,20.4742,20.484,36000.0
2018-11-06 13:30:00,20.74,20.79,20.74,20.79,46108.0,20.4643,20.5136,20.4643,20.5136,46108.0
2018-11-06 13:35:00,20.8,20.8,20.79,20.8,5000.0,20.5235,20.5235,20.5136,20.5235,5000.0
2018-11-06 13:40:00,20.8,20.82,20.78,20.78,6032.0,20.5235,20.5432,20.5038,20.5038,6032.0
2018-11-06 13:45:00,20.78,20.8,20.76,20.76,20800.0,20.5038,20.5235,20.484,20.484,20800.0
2018-11-06 13:50:00,20.78,20.79,20.76,20.77,24800.0,20.5038,20.5136,20.484,20.4939,24800.0
2018-11-06 13:55:00,20.77,20.77,20.72,20.74,17208.0,20.4939,20.4939,20.4446,20.4643,17208.0
2018-11-06 14:00:00,20.73,20.73,20.7,20.71,38292.0,20.4544,20.4544,20.4248,20.4347,38292.0
2018-11-06 14:05:00,20.7,20.71,20.69,20.69,9096.0,20.4248,20.4347,20.415,20.415,9096.0
2018-11-06 14:10:00,20.69,20.69,20.66,20.67,22000.0,20.415,20.415,20.3854,20.3952,22000.0
2018-11-06 14:15:00,20.67,20.67,20.62,20.64,101316.0,20.3952,20.3952,20.3459,20.3656,101316.0
2018-11-06 14:20:00,20.63,20.63,20.57,20.58,64616.0,20.3558,20.3558,20.2965,20.3064,64616.0
2018-11-06 14:25:00,20.57,20.57,20.46,20.49,130692.0,20.2965,20.2965,20.188,20.2176,130692.0
2018-11-06 14:30:00,20.48,20.54,20.45,20.52,136480.0,20.2077,20.2669,20.1781,20.2472,136480.0
2018-11-06 14:35:00,20.52,20.56,20.51,20.53,120000.0,20.2472,20.2867,20.2373,20.2571,120000.0
2018-11-06 14:40:00,20.54,20.57,20.54,20.57,10640.0,20.2669,20.2965,20.2669,20.2965,10640.0
2018-11-06 14:45:00,20.57,20.59,20.56,20.59,5800.0,20.2965,20.3163,20.2867,20.3163,5800.0
2018-11-06 14:50:00,20.59,20.6,20.59,20.59,7200.0,20.3163,20.3261,20.3163,20.3163,7200.0
2018-11-06 14:55:00,20.58,20.62,20.58,20.61,28752.0,20.3064,20.3459,20.3064,20.336,28752.0
2018-11-06 15:00:00,20.59,20.62,20.54,20.6,37880.0,20.3163,20.3459,20.2669,20.3261,37880.0
2018-11-06 15:05:00,20.61,20.63,20.61,20.62,19248.0,20.336,20.3558,20.336,20.3459,19248.0
2018-11-06 15:10:00,20.62,20.66,20.62,20.64,12956.0,20.3459,20.3854,20.3459,20.3656,12956.0
2018-11-06 15:15:00,20.66,20.68,20.66,20.68,14700.0,20.3854,20.4051,20.3854,20.4051,14700.0
2018-11-06 15:20:00,20.66,20.72,20.64,20.72,168588.0,20.3854,20.4446,20.3656,20.4446,168588.0
2018-11-06 15:25:00,20.71,20.72,20.69,20.71,23728.0,20.4347,20.4446,20.415,20.4347,23728.0
2018-11-06 15:30:00,20.72,20.74,20.7,20.72,98392.0,20.4446,20.4643,20.4248,20.4446,98392.0
2018-11-06 15:35:00,20.73,20.77,20.71,20.72,61220.0,20.4544,20.4939,20.4347,20.4446,61220.0
2018-11-06 15:40:00,20.72,20.73,20.71,20.71,21848.0,20.4446,20.4544,20.4347,20.4347,21848.0
2018-11-06 15:45:00,20.7,20.73,20.66,20.73,107508.0,20.4248,20.4544,20.3854,20.4544,107508.0
2018-11-06 15:50:00,20.74,20.79,20.72,20.77,63680.0,20.4643,20.5136,20.4446,20.4939,63680.0
2018-11-06 15:55:00,20.78,20.86,20.78,20.84,184604.0,20.5038,20.5827,20.5038,20.563,184604.0
2018-11-07 09:30:00,21.32,21.38,21.23,21.37,478228.0,21.0366,21.0958,20.9478,21.0859,478228.0
2018-11-07 09:35:00,21.39,21.48,21.31,21.46,172168.0,21.1056,21.1945,21.0267,21.1747,172168.0
2018-11-07 09:40:00,21.47,21.5,21.36,21.39,196224.0,21.1846,21.2142,21.076,21.1056,196224.0
2018-11-07 09:45:00,21.39,21.4,21.3,21.35,247892.0,21.1056,21.1155,21.0168,21.0662,247892.0
2018-11-07 09:50:00,21.36,21.44,21.32,21.36,259588.0,21.076,21.155,21.0366,21.076,259588.0
2018-11-07 09:55:00,21.35,21.41,21.34,21.38,63976.0,21.0662,21.1254,21.0563,21.0958,63976.0
2018-11-07 10:00:00,21.37,21.54,21.36,21.47,161540.0,21.0859,21.2537,21.076,21.1846,161540.0
2018-11-07 10:05:00,21.46,21.49,21.41,21.49,404440.0,21.1747,21.2043,21.1254,21.2043,404440.0
2018-11-07 10:10:00,21.5,21.54,21.47,21.54,102048.0,21.2142,21.2537,21.1846,21.2537,102048.0
2018-11-07 10:15:00,21.53,21.59,21.5,21.54,220036.0,21.2438,21.303,21.2142,21.2537,220036.0
2018-11-07 10:20:00,21.54,21.56,21.48,21.53,138900.0,21.2537,21.2734,21.1945,21.2438,138900.0
2018-11-07 10:25:00,21.53,21.63,21.53,21.6,94512.0,21.2438,21.3425,21.2438,21.3129,94512.0
2018-11-07 10:30:00,21.63,21.67,21.61,21.66,66660.0,21.3425,21.3819,21.3227,21.3721,66660.0
2018-11-07 10:35:00,21.66,21.79,21.66,21.79,192596.0,21.3721,21.5003,21.3721,21.5003,192596.0
2018-11-07 10:40:00,21.8,21.8,21.72,21.75,50548.0,21.5102,21.5102,21.4313,21.4609,50548.0
2018-11-07 10:45:00,21.75,21.78,21.72,21.75,77788.0,21.4609,21.4905,21.4313,21.4609,77788.0
2018-11-07 10:50:00,21.75,21.83,21.72,21.75,89780.0,21.4609,21.5398,21.4313,21.4609,89780.0
2018-11-07 10:55:00,21.75,21.8,21.73,21.74,81232.0,21.4609,21.5102,21.4411,21.451,81232.0
2018-11-07 11:00:00,21.75,21.77,21.68,21.71,62400.0,21.4609,21.4806,21.3918,21.4214,62400.0
2018-11-07 11:05:00,21.7,21.78,21.69,21.77,287952.0,21.4115,21.4905,21.4017,21.4806,287952.0
2018-11-07 11:10:00,21.77,21.79,21.75,21.76,108036.0,21.4806,21.5003,21.4609,21.4707,108036.0
2018-11-07 11:15:00,21.77,21.79,21.7,21.72,113688.0,21.4806,21.5003,21.4115,21.4313,113688.0
2018-11-07 11:20:00,21.71,21.75,21.67,21.75,119592.0,21.4214,21.4609,21.3819,21.4609,119592.0
2018-11-07 11:25:00,21.75,21.77,21.71,21.71,71872.0,21.4609,21.4806,21.4214,21.4214,71872.0
2018-11-07 11:30:00,21.72,21.76,21.7,21.74,26736.0,21.4313,21.4707,21.4115,21.451,26736.0
2018-11-07 11:35:00,21.72,21.77,21.71,21.73,35840.0,21.4313,21.4806,21.4214,21.4411,35840.0
2018-11-07 11:40:00,21.73,21.75,21.7,21.72,26104.0,21.4411,21.4609,21.4115,21.4313,26104.0
2018-11-07 11:45:00,21.72,21.78,21.72,21.78,34492.0,21.4313,21.4905,21.4313,21.4905,34492.0
2018-11-07 11:50:00,21.77,21.84,21.75,21.84,50720.0,21.4806,21.5497,21.4609,21.5497,50720.0
2018-11-07 11:55:00,21.83,21.93,21.82,21.92,88628.0,21.5398,21.6385,21.5299,21.6286,88628.0
2018-11-07 12:00:00,21.93,21.93,21.89,21.91,63704.0,21.6385,21.6385,21.599,21.6187,63704.0
2018-11-07 12:05:00,21.91,21.92,21.88,21.89,58632.0,21.6187,21.6286,21.5891,21.599,58632.0
2018-11-07 12:10:00,21.89,21.89,21.86,21.86,19272.0,21.599,21.599,21.5694,21.5694,19272.0
2018-11-07 12:15:00,21.86,21.86,21.82,21.82,42608.0,21.5694,21.5694,21.5299,21.5299,42608.0
2018-11-07 12:20:00,21.82,21.82,21.79,21.8,24684.0,21.5299,21.5299,21.5003,21.5102,24684.0
2018-11-07 12:25:00,21.82,21.83,21.81,21.81,22000.0,21.5299,21.5398,21.5201,21.5201,22000.0
2018-11-07 12:30:00,21.81,21.88,21.81,21.88,28760.0,21.5201,21.5891,21.5201,21.5891,28760.0
2018-11-07 12:35:00,21.88,21.88,21.83,21.85,30716.0,21.5891,21.5891,21.5398,21.5595,30716.0
2018-11-07 12:40:00,21.85,21.85,21.82,21.83,15408.0,21.5595,21.5595,21.5299,21.5398,15408.0
2018-11-07 12:45:00,21.82,21.86,21.82,21.86,21652.0,21.5299,21.5694,21.5299,21.5694,21652.0
2018-11-07 12:50:00,21.86,21.91,21.86,21.89,58492.0,21.5694,21.6187,21.5694,21.599,58492.0
2018-11-07 12:55:00,21.9,21.93,21.87,21.88,25768.0,21.6089,21.6385,21.5793,21.5891,25768.0
2018-11-07 13:00:00,21.88,21.93,21.88,21.88,44052.0,21.5891,21.6385,21.5891,21.5891,44052.0
2018-11-07 13:05:00,21.88,21.91,21.87,21.9,35528.0,21.5891,21.6187,21.5793,21.6089,35528.0
2018-11-07 13:10:00,21.9,21.9,21.86,21.87,31720.0,21.6089,21.6089,21.5694,21.5793,31720.0
2018-11-07 13:15:00,21.86,21.9,21.85,21.88,71692.0,21.5694,21.6089,21.5595,21.5891,71692.0
2018-11-07 13:20:00,21.88,21.89,21.86,21.88,42160.0,21.5891,21.599,21.5694,21.5891,42160.0
2018-11-07 13:25:00,21.88,21.91,21.88,21.89,38400.0,21.5891,21.6187,21.5891,21.599,38400.0
2018-11-07 13:30:00,21.89,21.91,21.85,21.85,46000.0,21.599,21.6187,21.5595,21.5595,46000.0
2018-11-07 13:35:00,21.86,21.88,21.85,21.87,63508.0,21.5694,21.5891,21.5595,21.5793,63508.0
2018-11-07 13:40:00,21.86,21.88,21.8,21.82,77024.0,21.5694,21.5891,21.5102,21.5299,77024.0
2018-11-07 13:45:00,21.8,21.8,21.78,21.78,41140.0,21.5102,21.5102,21.4905,21.4905,41140.0
2018-11-07 13:50:00,21.78,21.8,21.76,21.77,22552.0,21.4905,21.5102,21.4707,21.4806,22552.0
2018-11-07 13:55:00,21.77,21.84,21.77,21.84,58460.0,21.4806,21.5497,21.4806,21.5497,58460.0
2018-11-07 14:00:00,21.84,21.87,21.83,21.86,83028.0,21.5497,21.5793,21.5398,21.5694,83028.0
2018-11-07 14:05:00,21.86,21.88,21.84,21.86,89132.0,21.5694,21.5891,21.5497,21.5694,89132.0
2018-11-07 14:10:00,21.87,21.91,21.87,21.9,68616.0,21.5793,21.6187,21.5793,21.6089,68616.0
2018-11-07 14:15:00,21.9,21.92,21.86,21.86,47628.0,21.6089,21.6286,21.5694,21.5694,47628.0
2018-11-07 14:20:00,21.87,21.91,21.87,21.9,27432.0,21.5793,21.6187,21.5793,21.6089,27432.0
2018-11-07 14:25:00,21.89,21.93,21.89,21.93,37728.0,21.599,21.6385,21.599,21.6385,37728.0
2018-11-07 14:30:00,21.93,21.96,21.92,21.94,116228.0,21.6385,21.6681,21.6286,21.6483,116228.0
2018-11-07 14:35:00,21.95,21.98,21.95,21.96,63884.0,21.6582,21.6878,21.6582,21.6681,63884.0
2018-11-07 14:40:00,21.97,21.99,21.93,21.93,144492.0,21.6779,21.6977,21.6385,21.6385,144492.0
2018-11-07 14:45:00,21.93,21.94,21.88,21.91,46968.0,21.6385,21.6483,21.5891,21.6187,46968.0
2018-11-07 14:50:00,21.9,21.93,21.9,21.91,26712.0,21.6089,21.6385,21.6089,21.6187,26712.0
2018-11-07 14:55:00,21.9,21.91,21.89,21.9,22280.0,21.6089,21.6187,21.599,21.6089,22280.0
2018-11-07 15:00:00,21.9,21.94,21.89,21.93,68608.0,21.6089,21.6483,21.599,21.6385,68608.0
2018-11-07 15:05:00,21.93,21.98,21.93,21.96,65200.0,21.6385,21.6878,21.6385,21.6681,65200.0
2018-11-07 15:10:00,21.95,22.0,21.94,22.0,77640.0,21.6582,21.7075,21.6483,21.7075,77640.0
2018-11-07 15:15:00,21.99,22.0,21.97,21.97,42460.0,21.6977,21.7075,21.6779,21.6779,42460.0
2018-11-07 15:20:00,21.97,21.98,21.95,21.97,48652.0,21.6779,21.6878,21.6582,21.6779,48652.0
2018-11-07 15:25:00,21.98,21.99,21.96,21.99,133668.0,21.6878,21.6977,21.6681,21.6977,133668.0
2018-11-07 15:30:00,21.99,22.02,21.97,22.01,77844.0,21.6977,21.7273,21.6779,21.7174,77844.0
2018-11-07 15:35:00,22.02,22.02,21.98,22.0,107524.0,21.7273,21.7273,21.6878,21.7075,107524.0
2018-11-07 15:40:00,22.0,22.0,21.97,21.99,125832.0,21.7075,21.7075,21.6779,21.6977,125832.0
2018-11-07 15:45:00,21.99,22.01,21.99,22.0,174024.0,21.6977,21.7174,21.6977,21.7075,174024.0
2018-11-07 15:50:00,22.0,22.03,22.0,22.03,135708.0,21.7075,21.7371,21.7075,21.7371,135708.0
2018-11-07 15:55:00,22.04,22.11,22.04,22.1,358904.0,21.747,21.8161,21.747,21.8062,358904.0
2018-11-08 09:30:00,21.93,21.97,21.79,21.8,248656.0,21.6385,21.6779,21.5003,21.5102,248656.0
2018-11-08 09:35:00,21.81,21.88,21.75,21.85,183420.0,21.5201,21.5891,21.4609,21.5595,183420.0
2018-11-08 09:40:00,21.83,21.87,21.77,21.81,149460.0,21.5398,21.5793,21.4806,21.5201,149460.0
2018-11-08 09:45:00,21.82,21.96,21.82,21.91,85132.0,21.5299,21.6681,21.5299,21.6187,85132.0
2018-11-08 09:50:00,21.91,22.0,21.9,21.97,153232.0,21.6187,21.7075,21.6089,21.6779,153232.0
2018-11-08 09:55:00,22.0,22.03,21.96,22.01,144692.0,21.7075,21.7371,21.6681,21.7174,144692.0
2018-11-08 10:00:00,21.99,22.05,21.99,22.05,92956.0,21.6977,21.7569,21.6977,21.7569,92956.0
2018-11-08 10:05:00,22.05,22.05,21.93,21.95,104764.0,21.7569,21.7569,21.6385,21.6582,104764.0
2018-11-08 10:10:00,21.93,21.95,21.85,21.85,116336.0,21.6385,21.6582,21.5595,21.5595,116336.0
2018-11-08 10:15:00,21.86,21.89,21.83,21.88,27160.0,21.5694,21.599,21.5398,21.5891,27160.0
2018-11-08 10:20:00,21.88,21.92,21.84,21.84,62068.0,21.5891,21.6286,21.5497,21.5497,62068.0
2018-11-08 10:25:00,21.86,21.93,21.86,21.89,62124.0,21.5694,21.6385,21.5694,21.599,62124.0
2018-11-08 10:30:00,21.88,21.97,21.87,21.95,31000.0,21.5891,21.6779,21.5793,21.6582,31000.0
2018-11-08 10:35:00,21.95,22.0,21.93,21.99,27544.0,21.6582,21.7075,21.6385,21.6977,27544.0
2018-11-08 10:40:00,21.98,21.98,21.88,21.89,35680.0,21.6878,21.6878,21.5891,21.599,35680.0
2018-11-08 10:45:00,21.86,21.9,21.84,21.88,37612.0,21.5694,21.6089,21.5497,21.5891,37612.0
2018-11-08 10:50:00,21.91,21.95,21.91,21.93,40136.0,21.6187,21.6582,21.6187,21.6385,40136.0
2018-11-08 10:55:00,21.94,21.95,21.91,21.92,24492.0,21.6483,21.6582,21.6187,21.6286,24492.0
2018-11-08 11:00:00,21.93,21.97,21.91,21.96,15800.0,21.6385,21.6779,21.6187,21.6681,15800.0
2018-11-08 11:05:00,21.95,21.99,21.93,21.96,63752.0,21.6582,21.6977,21.6385,21.6681,63752.0
2018-11-08 11:10:00,21.95,21.95,21.91,21.92,25172.0,21.6582,21.6582,21.6187,21.6286,25172.0
2018-11-08 11:15:00,21.9,21.92,21.89,21.91,33024.0,21.6089,21.6286,21.599,21.6187,33024.0
2018-11-08 11:20:00,21.91,21.91,21.82,21.82,38652.0,21.6187,21.6187,21.5299,21.5299,38652.0
2018-11-08 11:25:00,21.84,21.93,21.84,21.91,85980.0,21.5497,21.6385,21.5497,21.6187,85980.0
2018-11-08 11:30:00,21.92,21.94,21.91,21.93,23652.0,21.6286,21.6483,21.6187,21.6385,23652.0
2018-11-08 11:35:00,21.93,21.94,21.9,21.91,23480.0,21.6385,21.6483,21.6089,21.6187,23480.0
2018-11-08 11:40:00,21.92,21.98,21.92,21.94,32896.0,21.6286,21.6878,21.6286,21.6483,32896.0
2018-11-08 11:45:00,21.93,21.96,21.91,21.96,44400.0,21.6385,21.6681,21.6187,21.6681,44400.0
2018-11-08 11:50:00,21.95,21.95,21.91,21.93,3840.0,21.6582,21.6582,21.6187,21.6385,3840.0
2018-11-08 11:55:00,21.92,21.93,21.92,21.92,5200.0,21.6286,21.6385,21.6286,21.6286,5200.0
2018-11-08 12:00:00,21.9,21.92,21.88,21.91,28584.0,21.6089,21.6286,21.5891,21.6187,28584.0
2018-11-08 12:05:00,21.93,21.95,21.91,21.91,23560.0,21.6385,21.6582,21.6187,21.6187,23560.0
2018-11-08 12:10:00,21.92,21.95,21.92,21.92,1600.0,21.6286,21.6582,21.6286,21.6286,1600.0
2018-11-08 12:15:00,21.92,21.95,21.92,21.95,13784.0,21.6286,21.6582,21.6286,21.6582,13784.0
2018-11-08 12:20:00,21.94,21.95,21.94,21.95,17528.0,21.6483,21.6582,21.6483,21.6582,17528.0
2018-11-08 12:25:00,21.96,21.96,21.9,21.9,9300.0,21.6681,21.6681,21.6089,21.6089,9300.0
2018-11-08 12:30:00,21.9,21.91,21.89,21.91,20760.0,21.6089,21.6187,21.599,21.6187,20760.0
2018-11-08 12:35:00,21.92,21.93,21.91,21.93,5280.0,21.6286,21.6385,21.6187,21.6385,5280.0
2018-11-08 12:40:00,21.92,21.93,21.91,21.93,22800.0,21.6286,21.6385,21.6187,21.6385,22800.0
2018-11-08 12:45:00,21.91,21.91,21.88,21.88,17168.0,21.6187,21.6187,21.5891,21.5891,17168.0
2018-11-08 12:50:00,21.88,21.88,21.85,21.86,40052.0,21.5891,21.5891,21.5595,21.5694,40052.0
2018-11-08 12:55:00,21.86,21.88,21.85,21.86,10168.0,21.5694,21.5891,21.5595,21.5694,10168.0
2018-11-08 13:00:00,21.85,21.88,21.85,21.85,34296.0,21.5595,21.5891,21.5595,21.5595,34296.0
2018-11-08 13:05:00,21.86,21.86,21.83,21.84,25180.0,21.5694,21.5694,21.5398,21.5497,25180.0
2018-11-08 13:10:00,21.82,21.84,21.82,21.83,23712.0,21.5299,21.5497,21.5299,21.5398,23712.0
2018-11-08 13:15:00,21.84,21.84,21.83,21.84,14800.0,21.5497,21.5497,21.5398,21.5497,14800.0
2018-11-08 13:20:00,21.84,21.85,21.8,21.82,46484.0,21.5497,21.5595,21.5102,21.5299,46484.0
2018-11-08 13:25:00,21.82,21.82,21.75,21.75,69200.0,21.5299,21.5299,21.4609,21.4609,69200.0
2018-11-08 13:30:00,21.73,21.74,21.72,21.74,26156.0,21.4411,21.451,21.4313,21.451,26156.0
2018-11-08 13:35:00,21.74,21.75,21.73,21.75,37380.0,21.451,21.4609,21.4411,21.4609,37380.0
2018-11-08 13:40:00,21.75,21.75,21.74,21.75,21212.0,21.4609,21.4609,21.451,21.4609,21212.0
2018-11-08 13:45:00,21.74,21.78,21.74,21.78,38148.0,21.451,21.4905,21.451,21.4905,38148.0
2018-11-08 13:50:00,21.77,21.79,21.77,21.79,21056.0,21.4806,21.5003,21.4806,21.5003,21056.0
2018-11-08 13:55:00,21.79,21.85,21.78,21.85,26936.0,21.5003,21.5595,21.4905,21.5595,26936.0
2018-11-08 14:00:00,21.85,21.9,21.72,21.72,109872.0,21.5595,21.6089,21.4313,21.4313,109872.0
2018-11-08 14:05:00,21.77,21.97,21.77,21.94,201368.0,21.4806,21.6779,21.4806,21.6483,201368.0
2018-11-08 14:10:00,21.93,21.95,21.91,21.92,179764.0,21.6385,21.6582,21.6187,21.6286,179764.0
2018-11-08 14:15:00,21.96,21.97,21.86,21.88,86180.0,21.6681,21.6779,21.5694,21.5891,86180.0
2018-11-08 14:20:00,21.89,21.92,21.89,21.89,22780.0,21.599,21.6286,21.599,21.599,22780.0
2018-11-08 14:25:00,21.88,21.89,21.79,21.8,103400.0,21.5891,21.599,21.5003,21.5102,103400.0
2018-11-08 14:30:00,21.79,21.8,21.75,21.76,54208.0,21.5003,21.5102,21.4609,21.4707,54208.0
2018-11-08 14:35:00,21.8,21.8,21.72,21.73,56580.0,21.5102,21.5102,21.4313,21.4411,56580.0
2018-11-08 14:40:00,21.73,21.74,21.65,21.66,68368.0,21.4411,21.451,21.3622,21.3721,68368.0
2018-11-08 14:45:00,21.64,21.75,21.64,21.73,53848.0,21.3523,21.4609,21.3523,21.4411,53848.0
2018-11-08 14:50:00,21.74,21.75,21.69,21.71,35544.0,21.451,21.4609,21.4017,21.4214,35544.0
2018-11-08 14:55:00,21.72,21.77,21.71,21.74,27940.0,21.4313,21.4806,21.4214,21.451,27940.0
2018-11-08 15:00:00,21.74,21.74,21.67,21.68,31008.0,21.451,21.451,21.3819,21.3918,31008.0
2018-11-08 15:05:00,21.69,21.75,21.68,21.75,20400.0,21.4017,21.4609,21.3918,21.4609,20400.0
2018-11-08 15:10:00,21.75,21.75,21.68,21.72,63548.0,21.4609,21.4609,21.3918,21.4313,63548.0
2018-11-08 15:15:00,21.75,21.78,21.71,21.75,80284.0,21.4609,21.4905,21.4214,21.4609,80284.0
2018-11-08 15:20:00,21.74,21.77,21.73,21.75,35384.0,21.451,21.4806,21.4411,21.4609,35384.0
2018-11-08 15:25:00,21.75,21.75,21.69,21.69,145420.0,21.4609,21.4609,21.4017,21.4017,145420.0
2018-11-08 15:30:00,21.68,21.74,21.67,21.72,68892.0,21.3918,21.451,21.3819,21.4313,68892.0
2018-11-08 15:35:00,21.73,21.73,21.63,21.67,74896.0,21.4411,21.4411,21.3425,21.3819,74896.0
2018-11-08 15:40:00,21.67,21.72,21.65,21.72,26556.0,21.3819,21.4313,21.3622,21.4313,26556.0
2018-11-08 15:45:00,21.71,21.78,21.71,21.77,51828.0,21.4214,21.4905,21.4214,21.4806,51828.0
2018-11-08 15:50:00,21.78,21.83,21.77,21.79,74520.0,21.4905,21.5398,21.4806,21.5003,74520.0
2018-11-08 15:55:00,21.8,21.85,21.78,21.85,224080.0,21.5102,21.5595,21.4905,21.5595,224080.0
2018-11-09 09:30:00,21.43,21.52,21.42,21.43,381404.0,21.1451,21.2339,21.1352,21.1451,381404.0
2018-11-09 09:35:00,21.41,21.45,21.3,21.33,297740.0,21.1254,21.1648,21.0168,21.0464,297740.0
2018-11-09 09:40:00,21.31,21.33,21.25,21.31,123116.0,21.0267,21.0464,20.9675,21.0267,123116.0
2018-11-09 09:45:00,21.29,21.35,21.29,21.3,111856.0,21.007,21.0662,21.007,21.0168,111856.0
2018-11-09 09:50:00,21.31,21.35,21.29,21.29,55972.0,21.0267,21.0662,21.007,21.007,55972.0
2018-11-09 09:55:00,21.28,21.35,21.27,21.34,58508.0,20.9971,21.0662,20.9872,21.0563,58508.0
2018-11-09 10:00:00,21.35,21.4,21.29,21.29,67072.0,21.0662,21.1155,21.007,21.007,67072.0
2018-11-09 10:05:00,21.29,21.35,21.22,21.22,124156.0,21.007,21.0662,20.9379,20.9379,124156.0
2018-11-09 10:10:00,21.2,21.23,21.14,21.15,223632.0,20.9182,20.9478,20.859,20.8688,223632.0
2018-11-09 10:15:00,21.15,21.19,21.12,21.16,98792.0,20.8688,20.9083,20.8392,20.8787,98792.0
2018-11-09 10:20:00,21.16,21.19,21.14,21.18,54000.0,20.8787,20.9083,20.859,20.8984,54000.0
2018-11-09 10:25:00,21.18,21.22,21.16,21.22,68792.0,20.8984,20.9379,20.8787,20.9379,68792.0
2018-11-09 10:30:00,21.19,21.22,21.18,21.2,32120.0,20.9083,20.9379,20.8984,20.9182,32120.0
2018-11-09 10:35:00,21.21,21.32,21.21,21.32,83604.0,20.928,21.0366,20.928,21.0366,83604.0
2018-11-09 10:40:00,21.32,21.32,21.26,21.26,87580.0,21.0366,21.0366,20.9774,20.9774,87580.0
2018-11-09 10:45:00,21.27,21.3,21.21,21.22,43480.0,20.9872,21.0168,20.928,20.9379,43480.0
2018-11-09 10:50:00,21.21,21.22,21.18,21.18,40976.0,20.928,20.9379,20.8984,20.8984,40976.0
2018-11-09 10:55:00,21.17,21.2,21.15,21.17,104488.0,20.8886,20.9182,20.8688,20.8886,104488.0
2018-11-09 11:00:00,21.2,21.24,21.15,21.15,35532.0,20.9182,20.9576,20.8688,20.8688,35532.0
2018-11-09 11:05:00,21.15,21.15,21.07,21.07,207880.0,20.8688,20.8688,20.7899,20.7899,207880.0
2018-11-09 11:10:00,21.06,21.15,21.06,21.07,102916.0,20.78,20.8688,20.78,20.7899,102916.0
2018-11-09 11:15:00,21.08,21.13,21.07,21.08,48780.0,20.7998,20.8491,20.7899,20.7998,48780.0
2018-11-09 11:20:00,21.1,21.15,21.1,21.11,52476.0,20.8195,20.8688,20.8195,20.8294,52476.0
2018-11-09 11:25:00,21.11,21.15,21.11,21.13,21200.0,20.8294,20.8688,20.8294,20.8491,21200.0
2018-11-09 11:30:00,21.16,21.18,21.09,21.11,67612.0,20.8787,20.8984,20.8096,20.8294,67612.0
2018-11-09 11:35:00,21.13,21.14,21.08,21.13,27844.0,20.8491,20.859,20.7998,20.8491,27844.0
2018-11-09 11:40:00,21.14,21.14,21.07,21.11,67812.0,20.859,20.859,20.7899,20.8294,67812.0
2018-11-09 11:45:00,21.11,21.14,21.03,21.06,106288.0,20.8294,20.859,20.7504,20.78,106288.0
2018-11-09 11:50:00,21.05,21.05,21.01,21.05,53020.0,20.7702,20.7702,20.7307,20.7702,53020.0
2018-11-09 11:55:00,21.04,21.05,20.96,20.98,116296.0,20.7603,20.7702,20.6814,20.7011,116296.0
2018-11-09 12:00:00,20.98,21.02,20.97,21.0,66016.0,20.7011,20.7406,20.6912,20.7208,66016.0
2018-11-09 12:05:00,21.0,21.04,20.99,21.04,418432.0,20.7208,20.7603,20.711,20.7603,418432.0
2018-11-09 12:10:00,21.03,21.06,20.97,20.98,43200.0,20.7504,20.78,20.6912,20.7011,43200.0
2018-11-09 12:15:00,20.96,20.96,20.93,20.96,144652.0,20.6814,20.6814,20.6518,20.6814,144652.0
2018-11-09 12:20:00,20.95,21.0,20.92,21.0,52072.0,20.6715,20.7208,20.6419,20.7208,52072.0
2018-11-09 12:25:00,20.99,21.0,20.96,20.96,27720.0,20.711,20.7208,20.6814,20.6814,27720.0
2018-11-09 12:30:00,20.97,21.03,20.94,21.0,73676.0,20.6912,20.7504,20.6616,20.7208,73676.0
2018-11-09 12:35:00,21.0,21.03,21.0,21.02,39712.0,20.7208,20.7504,20.7208,20.7406,39712.0
2018-11-09 12:40:00,21.02,21.04,21.0,21.01,15152.0,20.7406,20.7603,20.7208,20.7307,15152.0
2018-11-09 12:45:00,21.04,21.06,21.0,21.06,22600.0,20.7603,20.78,20.7208,20.78,22600.0
2018-11-09 12:50:00,21.06,21.06,21.03,21.04,18000.0,20.78,20.78,20.7504,20.7603,18000.0
2018-11-09 12:55:00,21.04,21.04,20.99,20.99,50224.0,20.7603,20.7603,20.711,20.711,50224.0
2018-11-09 13:00:00,20.99,20.99,20.95,20.99,21204.0,20.711,20.711,20.6715,20.711,21204.0
2018-11-09 13:05:00,20.99,21.04,20.99,21.04,31124.0,20.711,20.7603,20.711,20.7603,31124.0
2018-11-09 13:10:00,21.03,21.03,20.97,20.97,19316.0,20.7504,20.7504,20.6912,20.6912,19316.0
2018-11-09 13:15:00,20.96,20.96,20.93,20.94,55700.0,20.6814,20.6814,20.6518,20.6616,55700.0
2018-11-09 13:20:00,20.92,20.94,20.9,20.93,54852.0,20.6419,20.6616,20.6222,20.6518,54852.0
2018-11-09 13:25:00,20.94,20.94,20.9,20.93,12800.0,20.6616,20.6616,20.6222,20.6518,12800.0
2018-11-09 13:30:00,20.92,20.92,20.87,20.87,89680.0,20.6419,20.6419,20.5926,20.5926,89680.0
2018-11-09 13:35:00,20.88,20.9,20.86,20.86,47620.0,20.6024,20.6222,20.5827,20.5827,47620.0
2018-11-09 13:40:00,20.87,20.92,20.86,20.89,76816.0,20.5926,20.6419,20.5827,20.6123,76816.0
2018-11-09 13:45:00,20.89,20.89,20.84,20.85,48332.0,20.6123,20.6123,20.563,20.5728,48332.0
2018-11-09 13:50:00,20.85,20.85,20.84,20.85,10600.0,20.5728,20.5728,20.563,20.5728,10600.0
2018-11-09 13:55:00,20.86,20.89,20.86,20.86,62980.0,20.5827,20.6123,20.5827,20.5827,62980.0
2018-11-09 14:00:00,20.87,20.91,20.86,20.91,27600.0,20.5926,20.632,20.5827,20.632,27600.0
2018-11-09 14:05:00,20.92,20.92,20.83,20.83,52800.0,20.6419,20.6419,20.5531,20.5531,52800.0
2018-11-09 14:10:00,20.83,20.84,20.79,20.83,142056.0,20.5531,20.563,20.5136,20.5531,142056.0
2018-11-09 14:15:00,20.83,20.83,20.78,20.78,90688.0,20.5531,20.5531,20.5038,20.5038,90688.0
2018-11-09 14:20:00,20.79,20.8,20.76,20.8,110836.0,20.5136,20.5235,20.484,20.5235,110836.0
2018-11-09 14:25:00,20.81,20.83,20.79,20.79,87880.0,20.5334,20.5531,20.5136,20.5136,87880.0
2018-11-09 14:30:00,20.79,20.91,20.79,20.91,105484.0,20.5136,20.632,20.5136,20.632,105484.0
2018-11-09 14:35:00,20.9,20.93,20.88,20.93,40716.0,20.6222,20.6518,20.6024,20.6518,40716.0
2018-11-09 14:40:00,20.95,21.0,20.95,20.95,39600.0,20.6715,20.7208,20.6715,20.6715,39600.0
2018-11-09 14:45:00,20.95,21.0,20.94,20.97,61496.0,20.6715,20.7208,20.6616,20.6912,61496.0
2018-11-09 14:50:00,20.97,21.06,20.97,21.05,99472.0,20.6912,20.78,20.6912,20.7702,99472.0
2018-11-09 14:55:00,21.05,21.11,21.04,21.04,117484.0,20.7702,20.8294,20.7603,20.7603,117484.0
2018-11-09 15:00:00,21.04,21.09,21.03,21.05,41956.0,20.7603,20.8096,20.7504,20.7702,41956.0
2018-11-09 15:05:00,21.06,21.09,21.03,21.09,40128.0,20.78,20.8096,20.7504,20.8096,40128.0
2018-11-09 15:10:00,21.07,21.13,21.04,21.13,40400.0,20.7899,20.8491,20.7603,20.8491,40400.0
2018-11-09 15:15:00,21.15,21.16,21.08,21.12,50400.0,20.8688,20.8787,20.7998,20.8392,50400.0
2018-11-09 15:20:00,21.11,21.2,21.1,21.17,131620.0,20.8294,20.9182,20.8195,20.8886,131620.0
2018-11-09 15:25:00,21.18,21.19,21.16,21.16,63564.0,20.8984,20.9083,20.8787,20.8787,63564.0
2018-11-09 15:30:00,21.17,21.19,21.13,21.16,83944.0,20.8886,20.9083,20.8491,20.8787,83944.0
2018-11-09 15:35:00,21.15,21.19,21.13,21.16,148428.0,20.8688,20.9083,20.8491,20.8787,148428.0
2018-11-09 15:40:00,21.15,21.23,21.15,21.23,85464.0,20.8688,20.9478,20.8688,20.9478,85464.0
2018-11-09 15:45:00,21.23,21.24,21.14,21.15,277064.0,20.9478,20.9576,20.859,20.8688,277064.0
2018-11-09 15:50:00,21.16,21.18,21.11,21.17,153064.0,20.8787,20.8984,20.8294,20.8886,153064.0
2018-11-09 15:55:00,21.18,21.19,21.1,21.11,185784.0,20.8984,20.9083,20.8195,20.8294,185784.0
2018-11-12 09:30:00,20.8,20.87,20.58,20.58,491272.0,20.5235,20.5926,20.3064,20.3064,491272.0
2018-11-12 09:35:00,20.58,20.58,20.43,20.45,250312.0,20.3064,20.3064,20.1584,20.1781,250312.0
2018-11-12 09:40:00,20.45,20.48,20.41,20.45,163116.0,20.1781,20.2077,20.1387,20.1781,163116.0
2018-11-12 09:45:00,20.45,20.5,20.4,20.44,78080.0,20.1781,20.2275,20.1288,20.1683,78080.0
2018-11-12 09:50:00,20.43,20.44,20.37,20.43,60004.0,20.1584,20.1683,20.0992,20.1584,60004.0
2018-11-12 09:55:00,20.4,20.45,20.38,20.41,136768.0,20.1288,20.1781,20.1091,20.1387,136768.0
2018-11-12 10:00:00,20.4,20.4,20.3,20.31,273372.0,20.1288,20.1288,20.0301,20.04,273372.0
2018-11-12 10:05:00,20.3,20.38,20.29,20.35,122772.0,20.0301,20.1091,20.0203,20.0795,122772.0
2018-11-12 10:10:00,20.34,20.39,20.31,20.34,56424.0,20.0696,20.1189,20.04,20.0696,56424.0
2018-11-12 10:15:00,20.34,20.4,20.34,20.34,70892.0,20.0696,20.1288,20.0696,20.0696,70892.0
2018-11-12 10:20:00,20.31,20.44,20.28,20.42,112100.0,20.04,20.1683,20.0104,20.1485,112100.0
2018-11-12 10:25:00,20.4,20.45,20.39,20.4,69164.0,20.1288,20.1781,20.1189,20.1288,69164.0
2018-11-12 10:30:00,20.39,20.39,20.28,20.28,46564.0,20.1189,20.1189,20.0104,20.0104,46564.0
2018-11-12 10:35:00,20.3,20.34,20.25,20.27,68440.0,20.0301,20.0696,19.9808,20.0005,68440.0
2018-11-12 10:40:00,20.25,20.25,20.2,20.21,78744.0,19.9808,19.9808,19.9315,19.9413,78744.0
2018-11-12 10:45:00,20.18,20.18,20.14,20.17,90996.0,19.9117,19.9117,19.8723,19.9019,90996.0
2018-11-12 10:50:00,20.16,20.18,20.12,20.12,124528.0,19.892,19.9117,19.8525,19.8525,124528.0
2018-11-12 10:55:00,20.12,20.13,20.05,20.07,305256.0,19.8525,19.8624,19.7835,19.8032,305256.0
2018-11-12 11:00:00,20.08,20.08,20.0,20.04,131872.0,19.8131,19.8131,19.7341,19.7736,131872.0
2018-11-12 11:05:00,20.03,20.07,20.0,20.05,127640.0,19.7637,19.8032,19.7341,19.7835,127640.0
2018-11-12 11:10:00,20.05,20.06,19.97,19.98,76768.0,19.7835,19.7933,19.7045,19.7144,76768.0
2018-11-12 11:15:00,19.96,19.96,19.83,19.83,208384.0,19.6947,19.6947,19.5664,19.5664,208384.0
2018-11-12 11:20:00,19.83,19.91,19.79,19.91,71180.0,19.5664,19.6453,19.5269,19.6453,71180.0
2018-11-12 11:25:00,19.91,19.91,19.83,19.84,66632.0,19.6453,19.6453,19.5664,19.5763,66632.0
2018-11-12 11:30:00,19.82,19.89,19.78,19.86,155076.0,19.5565,19.6256,19.517,19.596,155076.0
2018-11-12 11:35:00,19.86,19.96,19.86,19.96,61648.0,19.596,19.6947,19.596,19.6947,61648.0
2018-11-12 11:40:00,19.98,20.03,19.95,19.95,167416.0,19.7144,19.7637,19.6848,19.6848,167416.0
2018-11-12 11:45:00,19.96,20.02,19.95,20.0,80208.0,19.6947,19.7539,19.6848,19.7341,80208.0
2018-11-12 11:50:00,19.97,20.03,19.88,20.03,64380.0,19.7045,19.7637,19.6157,19.7637,64380.0
2018-11-12 11:55:00,20.0,20.06,20.0,20.05,176396.0,19.7341,19.7933,19.7341,19.7835,176396.0
2018-11-12 12:00:00,20.05,20.13,20.05,20.11,59824.0,19.7835,19.8624,19.7835,19.8427,59824.0
2018-11-12 12:05:00,20.12,20.21,20.12,20.19,150332.0,19.8525,19.9413,19.8525,19.9216,150332.0
2018-11-12 12:10:00,20.2,20.2,20.12,20.13,63876.0,19.9315,19.9315,19.8525,19.8624,63876.0
2018-11-12 12:15:00,20.13,20.2,20.11,20.15,58596.0,19.8624,19.9315,19.8427,19.8821,58596.0
2018-11-12 12:20:00,20.14,20.16,20.12,20.15,28400.0,19.8723,19.892,19.8525,19.8821,28400.0
2018-11-12 12:25:00,20.15,20.15,20.08,20.1,27372.0,19.8821,19.8821,19.8131,19.8328,27372.0
2018-11-12 12:30:00,20.1,20.1,20.03,20.04,41724.0,19.8328,19.8328,19.7637,19.7736,41724.0
2018-11-12 12:35:00,20.06,20.12,20.04,20.09,14416.0,19.7933,19.8525,19.7736,19.8229,14416.0
2018-11-12 12:40:00,20.07,20.14,20.07,20.11,41724.0,19.8032,19.8723,19.8032,19.8427,41724.0
2018-11-12 12:45:00,20.08,20.1,20.06,20.08,10264.0,19.8131,19.8328,19.7933,19.8131,10264.0
2018-11-12 12:50:00,20.1,20.1,20.04,20.05,12388.0,19.8328,19.8328,19.7736,19.7835,12388.0
2018-11-12 12:55:00,20.05,20.09,20.02,20.03,28116.0,19.7835,19.8229,19.7539,19.7637,28116.0
2018-11-12 13:00:00,20.04,20.04,19.99,20.0,36928.0,19.7736,19.7736,19.7243,19.7341,36928.0
2018-11-12 13:05:00,20.02,20.02,19.95,20.0,67132.0,19.7539,19.7539,19.6848,19.7341,67132.0
2018-11-12 13:10:00,19.99,20.0,19.91,19.92,135848.0,19.7243,19.7341,19.6453,19.6552,135848.0
2018-11-12 13:15:00,19.93,19.95,19.9,19.91,63292.0,19.6651,19.6848,19.6355,19.6453,63292.0
2018-11-12 13:20:00,19.92,19.96,19.91,19.94,14216.0,19.6552,19.6947,19.6453,19.6749,14216.0
2018-11-12 13:25:00,19.97,20.06,19.96,20.02,150440.0,19.7045,19.7933,19.6947,19.7539,150440.0
2018-11-12 13:30:00,20.0,20.02,19.99,20.02,26772.0,19.7341,19.7539,19.7243,19.7539,26772.0
2018-11-12 13:35:00,20.02,20.02,19.98,19.99,53480.0,19.7539,19.7539,19.7144,19.7243,53480.0
2018-11-12 13:40:00,19.99,20.01,19.92,19.93,50344.0,19.7243,19.744,19.6552,19.6651,50344.0
2018-11-12 13:45:00,19.93,19.96,19.86,19.94,91060.0,19.6651,19.6947,19.596,19.6749,91060.0
2018-11-12 13:50:00,19.94,20.13,19.94,20.08,190792.0,19.6749,19.8624,19.6749,19.8131,190792.0
2018-11-12 13:55:00,20.08,20.1,20.08,20.09,60772.0,19.8131,19.8328,19.8131,19.8229,60772.0
2018-11-12 14:00:00,20.06,20.13,20.01,20.12,208132.0,19.7933,19.8624,19.744,19.8525,208132.0
2018-11-12 14:05:00,20.12,20.12,20.09,20.11,51772.0,19.8525,19.8525,19.8229,19.8427,51772.0
2018-11-12 14:10:00,20.11,20.19,20.11,20.16,82884.0,19.8427,19.9216,19.8427,19.892,82884.0
2018-11-12 14:15:00,20.17,20.27,20.16,20.24,130224.0,19.9019,20.0005,19.892,19.9709,130224.0
2018-11-12 14:20:00,20.25,20.25,20.2,20.21,49616.0,19.9808,19.9808,19.9315,19.9413,49616.0
2018-11-12 14:25:00,20.18,20.19,20.1,20.11,92448.0,19.9117,19.9216,19.8328,19.8427,92448.0
2018-11-12 14:30:00,20.1,20.15,20.1,20.14,23948.0,19.8328,19.8821,19.8328,19.8723,23948.0
2018-11-12 14:35:00,20.15,20.17,20.01,20.05,101968.0,19.8821,19.9019,19.744,19.7835,101968.0
2018-11-12 14:40:00,20.06,20.17,20.06,20.16,62548.0,19.7933,19.9019,19.7933,19.892,62548.0
2018-11-12 14:45:00,20.16,20.26,20.16,20.22,143440.0,19.892,19.9907,19.892,19.9512,143440.0
2018-11-12 14:50:00,20.22,20.24,20.11,20.14,38552.0,19.9512,19.9709,19.8427,19.8723,38552.0
2018-11-12 14:55:00,20.12,20.13,20.03,20.04,115088.0,19.8525,19.8624,19.7637,19.7736,115088.0
2018-11-12 15:00:00,20.03,20.08,20.0,20.01,70768.0,19.7637,19.8131,19.7341,19.744,70768.0
2018-11-12 15:05:00,20.0,20.01,19.95,19.98,97576.0,19.7341,19.744,19.6848,19.7144,97576.0
2018-11-12 15:10:00,19.96,20.01,19.91,20.0,66380.0,19.6947,19.744,19.6453,19.7341,66380.0
2018-11-12 15:15:00,20.0,20.06,19.95,20.05,151976.0,19.7341,19.7933,19.6848,19.7835,151976.0
2018-11-12 15:20:00,20.04,20.13,20.02,20.07,154296.0,19.7736,19.8624,19.7539,19.8032,154296.0
2018-11-12 15:25:00,20.06,20.08,20.03,20.05,34272.0,19.7933,19.8131,19.7637,19.7835,34272.0
2018-11-12 15:30:00,20.04,20.04,19.94,19.95,116908.0,19.7736,19.7736,19.6749,19.6848,116908.0
2018-11-12 15:35:00,19.94,20.0,19.93,19.96,80812.0,19.6749,19.7341,19.6651,19.6947,80812.0
2018-11-12 15:40:00,19.96,20.04,19.9,20.0,176836.0,19.6947,19.7736,19.6355,19.7341,176836.0
2018-11-12 15:45:00,19.99,20.05,19.93,19.93,142184.0,19.7243,19.7835,19.6651,19.6651,142184.0
2018-11-12 15:50:00,19.95,19.95,19.8,19.81,294496.0,19.6848,19.6848,19.5368,19.5467,294496.0
2018-11-12 15:55:00,19.82,19.88,19.8,19.86,352436.0,19.5565,19.6157,19.5368,19.596,352436.0
2018-11-13 09:30:00,20.0,20.29,20.0,20.25,277052.0,19.7341,20.0203,19.7341,19.9808,277052.0
2018-11-13 09:35:00,20.25,20.32,20.22,20.32,205876.0,19.9808,20.0499,19.9512,20.0499,205876.0
2018-11-13 09:40:00,20.32,20.33,20.09,20.14,198192.0,20.0499,20.0597,19.8229,19.8723,198192.0
2018-11-13 09:45:00,20.11,20.28,20.1,20.18,303592.0,19.8427,20.0104,19.8328,19.9117,303592.0
2018-11-13 09:50:00,20.16,20.17,20.08,20.13,81304.0,19.892,19.9019,19.8131,19.8624,81304.0
2018-11-13 09:55:00,20.11,20.11,19.98,19.99,141916.0,19.8427,19.8427,19.7144,19.7243,141916.0
2018-11-13 10:00:00,19.98,19.98,19.83,19.92,254776.0,19.7144,19.7144,19.5664,19.6552,254776.0
2018-11-13 10:05:00,19.91,20.15,19.88,20.13,227988.0,19.6453,19.8821,19.6157,19.8624,227988.0
2018-11-13 10:10:00,20.13,20.14,20.07,20.12,101944.0,19.8624,19.8723,19.8032,19.8525,101944.0
2018-11-13 10:15:00,20.11,20.18,20.08,20.13,83928.0,19.8427,19.9117,19.8131,19.8624,83928.0
2018-11-13 10:20:00,20.14,20.14,19.9,19.92,156356.0,19.8723,19.8723,19.6355,19.6552,156356.0
2018-11-13 10:25:00,19.9,19.99,19.86,19.88,128656.0,19.6355,19.7243,19.596,19.6157,128656.0
2018-11-13 10:30:00,19.87,20.04,19.86,20.04,115120.0,19.6059,19.7736,19.596,19.7736,115120.0
2018-11-13 10:35:00,20.03,20.11,20.0,20.06,81380.0,19.7637,19.8427,19.7341,19.7933,81380.0
2018-11-13 10:40:00,20.06,20.19,19.98,20.1,215692.0,19.7933,19.9216,19.7144,19.8328,215692.0
2018-11-13 10:45:00,20.12,20.18,20.09,20.1,105740.0,19.8525,19.9117,19.8229,19.8328,105740.0
2018-11-13 10:50:00,20.1,20.17,20.07,20.13,54788.0,19.8328,19.9019,19.8032,19.8624,54788.0
2018-11-13 10:55:00,20.13,20.26,20.13,20.25,104992.0,19.8624,19.9907,19.8624,19.9808,104992.0
2018-11-13 11:00:00,20.24,20.49,20.24,20.47,396244.0,19.9709,20.2176,19.9709,20.1979,396244.0
2018-11-13 11:05:00,20.46,20.48,20.4,20.41,248736.0,20.188,20.2077,20.1288,20.1387,248736.0
2018-11-13 11:10:00,20.4,20.5,20.4,20.46,74892.0,20.1288,20.2275,20.1288,20.188,74892.0
2018-11-13 11:15:00,20.47,20.57,20.42,20.55,246400.0,20.1979,20.2965,20.1485,20.2768,246400.0
2018-11-13 11:20:00,20.56,20.56,20.38,20.38,120580.0,20.2867,20.2867,20.1091,20.1091,120580.0
2018-11-13 11:25:00,20.38,20.43,20.37,20.4,96392.0,20.1091,20.1584,20.0992,20.1288,96392.0
2018-11-13 11:30:00,20.4,20.4,20.35,20.39,41516.0,20.1288,20.1288,20.0795,20.1189,41516.0
2018-11-13 11:35:00,20.37,20.4,20.26,20.27,128396.0,20.0992,20.1288,19.9907,20.0005,128396.0
2018-11-13 11:40:00,20.28,20.32,20.28,20.32,28080.0,20.0104,20.0499,20.0104,20.0499,28080.0
2018-11-13 11:45:00,20.33,20.34,20.28,20.34,35096.0,20.0597,20.0696,20.0104,20.0696,35096.0
2018-11-13 11:50:00,20.33,20.37,20.25,20.25,58200.0,20.0597,20.0992,19.9808,19.9808,58200.0
2018-11-13 11:55:00,20.28,20.28,20.23,20.26,45708.0,20.0104,20.0104,19.9611,19.9907,45708.0
2018-11-13 12:00:00,20.29,20.32,20.26,20.27,56980.0,20.0203,20.0499,19.9907,20.0005,56980.0
2018-11-13 12:05:00,20.29,20.3,20.17,20.2,88060.0,20.0203,20.0301,19.9019,19.9315,88060.0
2018-11-13 12:10:00,20.21,20.29,20.17,20.29,57468.0,19.9413,20.0203,19.9019,20.0203,57468.0
2018-11-13 12:15:00,20.27,20.28,20.23,20.26,45044.0,20.0005,20.0104,19.9611,19.9907,45044.0
2018-11-13 12:20:00,20.25,20.26,20.23,20.26,22960.0,19.9808,19.9907,19.9611,19.9907,22960.0
2018-11-13 12:25:00,20.28,20.32,20.25,20.25,43140.0,20.0104,20.0499,19.9808,19.9808,43140.0
2018-11-13 12:30:00,20.23,20.23,20.17,20.2,63048.0,19.9611,19.9611,19.9019,19.9315,63048.0
2018-11-13 12:35:00,20.19,20.19,20.11,20.12,80944.0,19.9216,19.9216,19.8427,19.8525,80944.0
2018-11-13 12:40:00,20.08,20.08,20.0,20.07,125052.0,19.8131,19.8131,19.7341,19.8032,125052.0
2018-11-13 12:45:00,20.04,20.08,20.04,20.06,29788.0,19.7736,19.8131,19.7736,19.7933,29788.0
2018-11-13 12:50:00,20.06,20.11,20.05,20.1,52488.0,19.7933,19.8427,19.7835,19.8328,52488.0
2018-11-13 12:55:00,20.08,20.08,20.05,20.07,20048.0,19.8131,19.8131,19.7835,19.8032,20048.0
2018-11-13 13:00:00,20.09,20.15,20.09,20.15,62368.0,19.8229,19.8821,19.8229,19.8821,62368.0
2018-11-13 13:05:00,20.13,20.13,20.09,20.09,15268.0,19.8624,19.8624,19.8229,19.8229,15268.0
2018-11-13 13:10:00,20.08,20.09,19.98,20.02,117840.0,19.8131,19.8229,19.7144,19.7539,117840.0
2018-11-13 13:15:00,20.02,20.05,20.0,20.05,50400.0,19.7539,19.7835,19.7341,19.7835,50400.0
2018-11-13 13:20:00,20.06,20.12,20.06,20.12,15628.0,19.7933,19.8525,19.7933,19.8525,15628.0
2018-11-13 13:25:00,20.07,20.09,20.0,20.08,31360.0,19.8032,19.8229,19.7341,19.8131,31360.0
2018-11-13 13:30:00,20.09,20.17,20.05,20.15,44160.0,19.8229,19.9019,19.7835,19.8821,44160.0
2018-11-13 13:35:00,20.16,20.22,20.15,20.22,38536.0,19.892,19.9512,19.8821,19.9512,38536.0
2018-11-13 13:40:00,20.22,20.22,20.17,20.17,48968.0,19.9512,19.9512,19.9019,19.9019,48968.0
2018-11-13 13:45:00,20.18,20.18,20.07,20.09,44908.0,19.9117,19.9117,19.8032,19.8229,44908.0
2018-11-13 13:50:00,20.08,20.12,20.08,20.11,20192.0,19.8131,19.8525,19.8131,19.8427,20192.0
2018-11-13 13:55:00,20.09,20.11,20.05,20.05,48820.0,19.8229,19.8427,19.7835,19.7835,48820.0
2018-11-13 14:00:00,20.04,20.07,20.0,20.0,21640.0,19.7736,19.8032,19.7341,19.7341,21640.0
2018-11-13 14:05:00,20.01,20.03,19.96,19.99,44004.0,19.744,19.7637,19.6947,19.7243,44004.0
2018-11-13 14:10:00,19.99,20.03,19.93,19.94,30964.0,19.7243,19.7637,19.6651,19.6749,30964.0
2018-11-13 14:15:00,19.93,19.93,19.88,19.91,79672.0,19.6651,19.6651,19.6157,19.6453,79672.0
2018-11-13 14:20:00,19.9,19.91,19.79,19.86,180064.0,19.6355,19.6453,19.5269,19.596,180064.0
2018-11-13 14:25:00,19.87,19.93,19.84,19.93,36164.0,19.6059,19.6651,19.5763,19.6651,36164.0
2018-11-13 14:30:00,19.92,19.95,19.89,19.94,50400.0,19.6552,19.6848,19.6256,19.6749,50400.0
2018-11-13 14:35:00,19.94,20.01,19.94,20.01,59720.0,19.6749,19.744,19.6749,19.744,59720.0
2018-11-13 14:40:00,19.95,19.95,19.8,19.82,71608.0,19.6848,19.6848,19.5368,19.5565,71608.0
2018-11-13 14:45:00,19.82,19.89,19.77,19.88,101368.0,19.5565,19.6256,19.5072,19.6157,101368.0
2018-11-13 14:50:00,19.85,19.92,19.85,19.87,27928.0,19.5861,19.6552,19.5861,19.6059,27928.0
2018-11-13 14:55:00,19.93,19.97,19.86,19.88,30240.0,19.6651,19.7045,19.596,19.6157,30240.0
2018-11-13 15:00:00,19.88,20.02,19.84,19.97,80616.0,19.6157,19.7539,19.5763,19.7045,80616.0
2018-11-13 15:05:00,19.96,19.96,19.86,19.92,30656.0,19.6947,19.6947,19.596,19.6552,30656.0
2018-11-13 15:10:00,19.93,19.94,19.87,19.89,56904.0,19.6651,19.6749,19.6059,19.6256,56904.0
2018-11-13 15:15:00,19.91,19.91,19.8,19.84,85252.0,19.6453,19.6453,19.5368,19.5763,85252.0
2018-11-13 15:20:00,19.84,19.86,19.76,19.8,167044.0,19.5763,19.596,19.4973,19.5368,167044.0
2018-11-13 15:25:00,19.81,19.91,19.8,19.86,72000.0,19.5467,19.6453,19.5368,19.596,72000.0
2018-11-13 15:30:00,19.84,19.88,19.74,19.75,153288.0,19.5763,19.6157,19.4776,19.4874,153288.0
2018-11-13 15:35:00,19.76,19.91,19.76,19.85,124228.0,19.4973,19.6453,19.4973,19.5861,124228.0
2018-11-13 15:40:00,19.86,19.89,19.84,19.88,65924.0,19.596,19.6256,19.5763,19.6157,65924.0
2018-11-13 15:45:00,19.86,19.95,19.86,19.94,138768.0,19.596,19.6848,19.596,19.6749,138768.0
2018-11-13 15:50:00,19.94,19.97,19.93,19.95,84820.0,19.6749,19.7045,19.6651,19.6848,84820.0
2018-11-13 15:55:00,19.94,19.94,19.84,19.88,211176.0,19.6749,19.6749,19.5763,19.6157,211176.0
2018-11-14 09:30:00,20.24,20.34,20.18,20.24,250172.0,19.9709,20.0696,19.9117,19.9709,250172.0
2018-11-14 09:35:00,20.23,20.36,20.14,20.2,170540.0,19.9611,20.0893,19.8723,19.9315,170540.0
2018-11-14 09:40:00,20.19,20.31,20.19,20.31,72980.0,19.9216,20.04,19.9216,20.04,72980.0
2018-11-14 09:45:00,20.32,20.38,20.22,20.25,91384.0,20.0499,20.1091,19.9512,19.9808,91384.0
2018-11-14 09:50:00,20.26,20.26,20.08,20.13,93884.0,19.9907,19.9907,19.8131,19.8624,93884.0
2018-11-14 09:55:00,20.12,20.21,20.08,20.15,107172.0,19.8525,19.9413,19.8131,19.8821,107172.0
2018-11-14 10:00:00,20.17,20.17,20.05,20.08,77804.0,19.9019,19.9019,19.7835,19.8131,77804.0
2018-11-14 10:05:00,20.1,20.13,20.04,20.04,91728.0,19.8328,19.8624,19.7736,19.7736,91728.0
2018-11-14 10:10:00,20.03,20.05,19.98,19.98,89592.0,19.7637,19.7835,19.7144,19.7144,89592.0
2018-11-14 10:15:00,19.96,19.98,19.89,19.9,154620.0,19.6947,19.7144,19.6256,19.6355,154620.0
2018-11-14 10:20:00,19.92,19.93,19.86,19.89,80852.0,19.6552,19.6651,19.596,19.6256,80852.0
2018-11-14 10:25:00,19.88,19.94,19.81,19.93,105652.0,19.6157,19.6749,19.5467,19.6651,105652.0
2018-11-14 10:30:00,19.93,19.98,19.89,19.94,128080.0,19.6651,19.7144,19.6256,19.6749,128080.0
2018-11-14 10:35:00,19.94,19.99,19.93,19.97,38560.0,19.6749,19.7243,19.6651,19.7045,38560.0
2018-11-14 10:40:00,19.93,19.98,19.89,19.97,41740.0,19.6651,19.7144,19.6256,19.7045,41740.0
2018-11-14 10:45:00,19.96,20.03,19.91,19.94,94280.0,19.6947,19.7637,19.6453,19.6749,94280.0
2018-11-14 10:50:00,19.95,19.98,19.76,19.77,227532.0,19.6848,19.7144,19.4973,19.5072,227532.0
2018-11-14 10:55:00,19.79,19.87,19.79,19.87,53660.0,19.5269,19.6059,19.5269,19.6059,53660.0
2018-11-14 11:00:00,19.83,19.84,19.71,19.72,83912.0,19.5664,19.5763,19.448,19.4578,83912.0
2018-11-14 11:05:00,19.72,19.74,19.67,19.67,92972.0,19.4578,19.4776,19.4085,19.4085,92972.0
2018-11-14 11:10:00,19.68,19.73,19.66,19.66,60424.0,19.4184,19.4677,19.3986,19.3986,60424.0
2018-11-14 11:15:00,19.66,19.75,19.65,19.7,138824.0,19.3986,19.4874,19.3888,19.4381,138824.0
2018-11-14 11:20:00,19.71,19.76,19.64,19.66,59400.0,19.448,19.4973,19.3789,19.3986,59400.0
2018-11-14 11:25:00,19.67,19.71,19.61,19.69,126360.0,19.4085,19.448,19.3493,19.4282,126360.0
2018-11-14 11:30:00,19.68,19.71,19.63,19.7,36376.0,19.4184,19.448,19.369,19.4381,36376.0
2018-11-14 11:35:00,19.69,19.69,19.6,19.61,75684.0,19.4282,19.4282,19.3394,19.3493,75684.0
2018-11-14 11:40:00,19.61,19.63,19.56,19.62,87524.0,19.3493,19.369,19.3,19.3592,87524.0
2018-11-14 11:45:00,19.61,19.64,19.59,19.63,21000.0,19.3493,19.3789,19.3296,19.369,21000.0
2018-11-14 11:50:00,19.61,19.69,19.58,19.66,76780.0,19.3493,19.4282,19.3197,19.3986,76780.0
2018-11-14 11:55:00,19.66,19.75,19.65,19.75,23396.0,19.3986,19.4874,19.3888,19.4874,23396.0
2018-11-14 12:00:00,19.77,19.79,19.68,19.68,70620.0,19.5072,19.5269,19.4184,19.4184,70620.0
2018-11-14 12:05:00,19.67,19.68,19.6,19.6,49772.0,19.4085,19.4184,19.3394,19.3394,49772.0
2018-11-14 12:10:00,19.6,19.61,19.53,19.54,105344.0,19.3394,19.3493,19.2704,19.2802,105344.0
2018-11-14 12:15:00,19.54,19.67,19.54,19.67,57604.0,19.2802,19.4085,19.2802,19.4085,57604.0
2018-11-14 12:20:00,19.71,19.8,19.7,19.75,101004.0,19.448,19.5368,19.4381,19.4874,101004.0
2018-11-14 12:25:00,19.74,19.8,19.73,19.75,34700.0,19.4776,19.5368,19.4677,19.4874,34700.0
2018-11-14 12:30:00,19.74,19.74,19.66,19.66,16400.0,19.4776,19.4776,19.3986,19.3986,16400.0
2018-11-14 12:35:00,19.63,19.64,19.53,19.6,96784.0,19.369,19.3789,19.2704,19.3394,96784.0
2018-11-14 12:40:00,19.59,19.6,19.55,19.58,49016.0,19.3296,19.3394,19.2901,19.3197,49016.0
2018-11-14 12:45:00,19.59,19.66,19.58,19.63,48412.0,19.3296,19.3986,19.3197,19.369,48412.0
2018-11-14 12:50:00,19.62,19.7,19.6,19.61,81892.0,19.3592,19.4381,19.3394,19.3493,81892.0
2018-11-14 12:55:00,19.61,19.65,19.5,19.54,177352.0,19.3493,19.3888,19.2408,19.2802,177352.0
2018-11-14 13:00:00,19.53,19.64,19.5,19.63,138840.0,19.2704,19.3789,19.2408,19.369,138840.0
2018-11-14 13:05:00,19.61,19.67,19.59,19.6,66856.0,19.3493,19.4085,19.3296,19.3394,66856.0
2018-11-14 13:10:00,19.64,19.64,19.48,19.59,165012.0,19.3789,19.3789,19.221,19.3296,165012.0
2018-11-14 13:15:00,19.58,19.7,19.58,19.69,113108.0,19.3197,19.4381,19.3197,19.4282,113108.0
2018-11-14 13:20:00,19.67,19.71,19.61,19.62,53004.0,19.4085,19.448,19.3493,19.3592,53004.0
2018-11-14 13:25:00,19.62,19.66,19.59,19.63,50372.0,19.3592,19.3986,19.3296,19.369,50372.0
2018-11-14 13:30:00,19.64,19.67,19.57,19.6,55444.0,19.3789,19.4085,19.3098,19.3394,55444.0
2018-11-14 13:35:00,19.59,19.62,19.56,19.59,212128.0,19.3296,19.3592,19.3,19.3296,212128.0
2018-11-14 13:40:00,19.58,19.58,19.43,19.43,151964.0,19.3197,19.3197,19.1717,19.1717,151964.0
2018-11-14 13:45:00,19.44,19.49,19.44,19.47,72868.0,19.1816,19.2309,19.1816,19.2112,72868.0
2018-11-14 13:50:00,19.45,19.49,19.43,19.47,73556.0,19.1914,19.2309,19.1717,19.2112,73556.0
2018-11-14 13:55:00,19.49,19.54,19.49,19.51,35100.0,19.2309,19.2802,19.2309,19.2506,35100.0
2018-11-14 14:00:00,19.5,19.5,19.36,19.36,63168.0,19.2408,19.2408,19.1026,19.1026,63168.0
2018-11-14 14:05:00,19.36,19.41,19.33,19.41,76452.0,19.1026,19.152,19.073,19.152,76452.0
2018-11-14 14:10:00,19.41,19.48,19.39,19.48,64928.0,19.152,19.221,19.1322,19.221,64928.0
2018-11-14 14:15:00,19.48,19.65,19.48,19.6,156116.0,19.221,19.3888,19.221,19.3394,156116.0
2018-11-14 14:20:00,19.58,19.66,19.57,19.64,48444.0,19.3197,19.3986,19.3098,19.3789,48444.0
2018-11-14 14:25:00,19.62,19.62,19.54,19.56,28680.0,19.3592,19.3592,19.2802,19.3,28680.0
2018-11-14 14:30:00,19.53,19.62,19.5,19.57,40212.0,19.2704,19.3592,19.2408,19.3098,40212.0
2018-11-14 14:35:00,19.56,19.67,19.56,19.61,39724.0,19.3,19.4085,19.3,19.3493,39724.0
2018-11-14 14:40:00,19.61,19.61,19.52,19.55,79516.0,19.3493,19.3493,19.2605,19.2901,79516.0
2018-11-14 14:45:00,19.54,19.62,19.54,19.61,33132.0,19.2802,19.3592,19.2802,19.3493,33132.0
2018-11-14 14:50:00,19.61,19.74,19.61,19.73,89584.0,19.3493,19.4776,19.3493,19.4677,89584.0
2018-11-14 14:55:00,19.73,19.83,19.73,19.8,168096.0,19.4677,19.5664,19.4677,19.5368,168096.0
2018-11-14 15:00:00,19.81,19.86,19.74,19.81,127920.0,19.5467,19.596,19.4776,19.5467,127920.0
2018-11-14 15:05:00,19.82,19.93,19.81,19.89,250168.0,19.5565,19.6651,19.5467,19.6256,250168.0
2018-11-14 15:10:00,19.89,19.9,19.84,19.88,74092.0,19.6256,19.6355,19.5763,19.6157,74092.0
2018-11-14 15:15:00,19.87,19.91,19.85,19.9,105040.0,19.6059,19.6453,19.5861,19.6355,105040.0
2018-11-14 15:20:00,19.89,19.89,19.8,19.84,49128.0,19.6256,19.6256,19.5368,19.5763,49128.0
2018-11-14 15:25:00,19.82,19.83,19.75,19.81,89688.0,19.5565,19.5664,19.4874,19.5467,89688.0
2018-11-14 15:30:00,19.79,19.82,19.71,19.72,90364.0,19.5269,19.5565,19.448,19.4578,90364.0
2018-11-14 15:35:00,19.71,19.73,19.68,19.69,50368.0,19.448,19.4677,19.4184,19.4282,50368.0
2018-11-14 15:40:00,19.7,19.73,19.66,19.66,54488.0,19.4381,19.4677,19.3986,19.3986,54488.0
2018-11-14 15:45:00,19.68,19.73,19.66,19.66,35612.0,19.4184,19.4677,19.3986,19.3986,35612.0
2018-11-14 15:50:00,19.65,19.66,19.51,19.53,77380.0,19.3888,19.3986,19.2506,19.2704,77380.0
2018-11-14 15:55:00,19.52,19.57,19.45,19.54,229244.0,19.2605,19.3098,19.1914,19.2802,229244.0
2018-11-15 09:30:00,19.46,19.49,19.31,19.47,256856.0,19.2013,19.2309,19.0533,19.2112,256856.0
2018-11-15 09:35:00,19.49,19.6,19.48,19.57,119488.0,19.2309,19.3394,19.221,19.3098,119488.0
2018-11-15 09:40:00,19.56,19.69,19.47,19.68,133180.0,19.3,19.4282,19.2112,19.4184,133180.0
2018-11-15 09:45:00,19.67,19.67,19.54,19.66,159196.0,19.4085,19.4085,19.2802,19.3986,159196.0
2018-11-15 09:50:00,19.64,19.64,19.44,19.5,137312.0,19.3789,19.3789,19.1816,19.2408,137312.0
2018-11-15 09:55:00,19.51,19.55,19.4,19.42,78812.0,19.2506,19.2901,19.1421,19.1618,78812.0
2018-11-15 10:00:00,19.41,19.52,19.37,19.37,277776.0,19.152,19.2605,19.1125,19.1125,277776.0
2018-11-15 10:05:00,19.36,19.43,19.33,19.35,235692.0,19.1026,19.1717,19.073,19.0928,235692.0
2018-11-15 10:10:00,19.32,19.43,19.31,19.38,253600.0,19.0632,19.1717,19.0533,19.1224,253600.0
2018-11-15 10:15:00,19.41,19.45,19.39,19.44,59940.0,19.152,19.1914,19.1322,19.1816,59940.0
2018-11-15 10:20:00,19.42,19.49,19.36,19.36,43972.0,19.1618,19.2309,19.1026,19.1026,43972.0
2018-11-15 10:25:00,19.35,19.39,19.33,19.35,64884.0,19.0928,19.1322,19.073,19.0928,64884.0
2018-11-15 10:30:00,19.31,19.32,19.19,19.19,199284.0,19.0533,19.0632,18.9349,18.9349,199284.0
2018-11-15 10:35:00,19.19,19.25,19.13,19.25,241840.0,18.9349,18.9941,18.8757,18.9941,241840.0
2018-11-15 10:40:00,19.26,19.35,19.26,19.3,91904.0,19.004,19.0928,19.004,19.0434,91904.0
2018-11-15 10:45:00,19.31,19.38,19.31,19.36,58320.0,19.0533,19.1224,19.0533,19.1026,58320.0
2018-11-15 10:50:00,19.36,19.47,19.35,19.47,72688.0,19.1026,19.2112,19.0928,19.2112,72688.0
2018-11-15 10:55:00,19.47,19.51,19.43,19.44,109116.0,19.2112,19.2506,19.1717,19.1816,109116.0
2018-11-15 11:00:00,19.45,19.57,19.39,19.56,80312.0,19.1914,19.3098,19.1322,19.3,80312.0
2018-11-15 11:05:00,19.57,19.62,19.54,19.56,65140.0,19.3098,19.3592,19.2802,19.3,65140.0
2018-11-15 11:10:00,19.58,19.6,19.55,19.57,28516.0,19.3197,19.3394,19.2901,19.3098,28516.0
2018-11-15 11:15:00,19.58,19.6,19.52,19.55,69792.0,19.3197,19.3394,19.2605,19.2901,69792.0
2018-11-15 11:20:00,19.56,19.68,19.55,19.66,81344.0,19.3,19.4184,19.2901,19.3986,81344.0
2018-11-15 11:25:00,19.68,19.71,19.61,19.65,65200.0,19.4184,19.448,19.3493,19.3888,65200.0
2018-11-15 11:30:00,19.66,19.75,19.64,19.74,149340.0,19.3986,19.4874,19.3789,19.4776,149340.0
2018-11-15 11:35:00,19.74,19.77,19.69,19.72,57040.0,19.4776,19.5072,19.4282,19.4578,57040.0
2018-11-15 11:40:00,19.7,19.78,19.68,19.7,162472.0,19.4381,19.517,19.4184,19.4381,162472.0
2018-11-15 11:45:00,19.7,19.71,19.67,19.68,85956.0,19.4381,19.448,19.4085,19.4184,85956.0
2018-11-15 11:50:00,19.68,19.75,19.67,19.74,89432.0,19.4184,19.4874,19.4085,19.4776,89432.0
2018-11-15 11:55:00,19.73,19.75,19.69,19.73,100876.0,19.4677,19.4874,19.4282,19.4677,100876.0
2018-11-15 12:00:00,19.72,19.75,19.64,19.73,71508.0,19.4578,19.4874,19.3789,19.4677,71508.0
2018-11-15 12:05:00,19.74,19.78,19.65,19.65,89800.0,19.4776,19.517,19.3888,19.3888,89800.0
2018-11-15 12:10:00,19.66,19.69,19.63,19.63,41080.0,19.3986,19.4282,19.369,19.369,41080.0
2018-11-15 12:15:00,19.61,19.66,19.59,19.65,34800.0,19.3493,19.3986,19.3296,19.3888,34800.0
2018-11-15 12:20:00,19.66,19.7,19.65,19.69,13300.0,19.3986,19.4381,19.3888,19.4282,13300.0
2018-11-15 12:25:00,19.68,19.75,19.61,19.74,49356.0,19.4184,19.4874,19.3493,19.4776,49356.0
2018-11-15 12:30:00,19.74,19.74,19.68,19.72,23516.0,19.4776,19.4776,19.4184,19.4578,23516.0
2018-11-15 12:35:00,19.74,19.81,19.71,19.81,81380.0,19.4776,19.5467,19.448,19.5467,81380.0
2018-11-15 12:40:00,19.81,19.81,19.71,19.71,46496.0,19.5467,19.5467,19.448,19.448,46496.0
2018-11-15 12:45:00,19.72,19.73,19.67,19.73,22200.0,19.4578,19.4677,19.4085,19.4677,22200.0
2018-11-15 12:50:00,19.73,19.74,19.61,19.63,36592.0,19.4677,19.4776,19.3493,19.369,36592.0
2018-11-15 12:55:00,19.62,19.63,19.57,19.61,49376.0,19.3592,19.369,19.3098,19.3493,49376.0
2018-11-15 13:00:00,19.62,19.65,19.56,19.58,35284.0,19.3592,19.3888,19.3,19.3197,35284.0
2018-11-15 13:05:00,19.58,19.59,19.52,19.54,76348.0,19.3197,19.3296,19.2605,19.2802,76348.0
2018-11-15 13:10:00,19.53,19.61,19.53,19.6,52820.0,19.2704,19.3493,19.2704,19.3394,52820.0
2018-11-15 13:15:00,19.61,19.77,19.59,19.74,230488.0,19.3493,19.5072,19.3296,19.4776,230488.0
2018-11-15 13:20:00,19.73,19.94,19.73,19.93,214576.0,19.4677,19.6749,19.4677,19.6651,214576.0
2018-11-15 13:25:00,19.92,19.98,19.89,19.97,170692.0,19.6552,19.7144,19.6256,19.7045,170692.0
2018-11-15 13:30:00,19.98,20.05,19.98,20.05,166064.0,19.7144,19.7835,19.7144,19.7835,166064.0
2018-11-15 13:35:00,20.05,20.05,19.99,20.0,61576.0,19.7835,19.7835,19.7243,19.7341,61576.0
2018-11-15 13:40:00,20.0,20.06,19.98,20.05,103444.0,19.7341,19.7933,19.7144,19.7835,103444.0
2018-11-15 13:45:00,20.06,20.13,19.96,19.98,171272.0,19.7933,19.8624,19.6947,19.7144,171272.0
2018-11-15 13:50:00,19.96,20.09,19.96,20.07,68428.0,19.6947,19.8229,19.6947,19.8032,68428.0
2018-11-15 13:55:00,20.1,20.15,20.08,20.13,68928.0,19.8328,19.8821,19.8131,19.8624,68928.0
2018-11-15 14:00:00,20.13,20.15,20.09,20.09,139080.0,19.8624,19.8821,19.8229,19.8229,139080.0
2018-11-15 14:05:00,20.1,20.17,20.1,20.15,56320.0,19.8328,19.9019,19.8328,19.8821,56320.0
2018-11-15 14:10:00,20.12,20.16,20.1,20.16,80384.0,19.8525,19.892,19.8328,19.892,80384.0
2018-11-15 14:15:00,20.16,20.16,20.06,20.09,83416.0,19.892,19.892,19.7933,19.8229,83416.0
2018-11-15 14:20:00,20.08,20.12,20.06,20.09,54568.0,19.8131,19.8525,19.7933,19.8229,54568.0
2018-11-15 14:25:00,20.11,20.27,20.09,20.25,97804.0,19.8427,20.0005,19.8229,19.9808,97804.0
2018-11-15 14:30:00,20.24,20.33,20.24,20.31,112392.0,19.9709,20.0597,19.9709,20.04,112392.0
2018-11-15 14:35:00,20.31,20.31,20.21,20.24,191488.0,20.04,20.04,19.9413,19.9709,191488.0
2018-11-15 14:40:00,20.25,20.26,20.22,20.24,58684.0,19.9808,19.9907,19.9512,19.9709,58684.0
2018-11-15 14:45:00,20.25,20.3,20.25,20.29,75968.0,19.9808,20.0301,19.9808,20.0203,75968.0
2018-11-15 14:50:00,20.28,20.28,20.18,20.22,105144.0,20.0104,20.0104,19.9117,19.9512,105144.0
2018-11-15 14:55:00,20.22,20.24,20.17,20.19,47288.0,19.9512,19.9709,19.9019,19.9216,47288.0
2018-11-15 15:00:00,20.17,20.21,19.91,20.02,468072.0,19.9019,19.9413,19.6453,19.7539,468072.0
2018-11-15 15:05:00,20.03,20.15,20.03,20.11,199844.0,19.7637,19.8821,19.7637,19.8427,199844.0
2018-11-15 15:10:00,20.11,20.19,20.08,20.18,186812.0,19.8427,19.9216,19.8131,19.9117,186812.0
2018-11-15 15:15:00,20.2,20.21,20.03,20.03,71064.0,19.9315,19.9413,19.7637,19.7637,71064.0
2018-11-15 15:20:00,20.0,20.06,19.96,20.02,221068.0,19.7341,19.7933,19.6947,19.7539,221068.0
2018-11-15 15:25:00,20.01,20.09,19.99,20.0,74104.0,19.744,19.8229,19.7243,19.7341,74104.0
2018-11-15 15:30:00,19.99,20.13,19.99,20.06,88332.0,19.7243,19.8624,19.7243,19.7933,88332.0
2018-11-15 15:35:00,20.06,20.14,20.06,20.13,86844.0,19.7933,19.8723,19.7933,19.8624,86844.0
2018-11-15 15:40:00,20.13,20.16,20.07,20.12,69708.0,19.8624,19.892,19.8032,19.8525,69708.0
2018-11-15 15:45:00,20.13,20.14,20.08,20.11,75132.0,19.8624,19.8723,19.8131,19.8427,75132.0
2018-11-15 15:50:00,20.11,20.25,20.11,20.24,104160.0,19.8427,19.9808,19.8427,19.9709,104160.0
2018-11-15 15:55:00,20.24,20.24,20.12,20.23,264168.0,19.9709,19.9709,19.8525,19.9611,264168.0
2018-11-16 09:30:00,19.84,19.88,19.77,19.8,344256.0,19.5763,19.6157,19.5072,19.5368,344256.0
2018-11-16 09:35:00,19.79,19.79,19.68,19.69,170584.0,19.5269,19.5269,19.4184,19.4282,170584.0
2018-11-16 09:40:00,19.69,19.8,19.67,19.76,204204.0,19.4282,19.5368,19.4085,19.4973,204204.0
2018-11-16 09:45:00,19.78,19.97,19.78,19.96,243904.0,19.517,19.7045,19.517,19.6947,243904.0
2018-11-16 09:50:00,19.95,20.06,19.95,20.04,111908.0,19.6848,19.7933,19.6848,19.7736,111908.0
2018-11-16 09:55:00,20.03,20.04,19.98,20.0,59896.0,19.7637,19.7736,19.7144,19.7341,59896.0
2018-11-16 10:00:00,20.02,20.08,19.98,20.07,84656.0,19.7539,19.8131,19.7144,19.8032,84656.0
2018-11-16 10:05:00,20.06,20.06,19.93,19.93,142492.0,19.7933,19.7933,19.6651,19.6651,142492.0
2018-11-16 10:10:00,19.95,20.05,19.94,20.05,62952.0,19.6848,19.7835,19.6749,19.7835,62952.0
2018-11-16 10:15:00,20.06,20.11,20.0,20.02,92788.0,19.7933,19.8427,19.7341,19.7539,92788.0
2018-11-16 10:20:00,20.01,20.06,20.0,20.05,40428.0,19.744,19.7933,19.7341,19.7835,40428.0
2018-11-16 10:25:00,20.09,20.11,20.02,20.05,42192.0,19.8229,19.8427,19.7539,19.7835,42192.0
2018-11-16 10:30:00,20.06,20.17,20.04,20.16,83120.0,19.7933,19.9019,19.7736,19.892,83120.0
2018-11-16 10:35:00,20.16,20.22,20.13,20.17,141448.0,19.892,19.9512,19.8624,19.9019,141448.0
2018-11-16 10:40:00,20.2,20.21,20.14,20.15,51008.0,19.9315,19.9413,19.8723,19.8821,51008.0
2018-11-16 10:45:00,20.17,20.18,20.1,20.15,88100.0,19.9019,19.9117,19.8328,19.8821,88100.0
2018-11-16 10:50:00,20.14,20.14,20.09,20.13,35348.0,19.8723,19.8723,19.8229,19.8624,35348.0
2018-11-16 10:55:00,20.13,20.13,20.04,20.04,31532.0,19.8624,19.8624,19.7736,19.7736,31532.0
2018-11-16 11:00:00,20.08,20.08,20.03,20.04,30180.0,19.8131,19.8131,19.7637,19.7736,30180.0
2018-11-16 11:05:00,20.06,20.07,20.0,20.01,37344.0,19.7933,19.8032,19.7341,19.744,37344.0
2018-11-16 11:10:00,20.04,20.04,19.95,19.96,63668.0,19.7736,19.7736,19.6848,19.6947,63668.0
2018-11-16 11:15:00,19.97,20.0,19.95,19.95,23200.0,19.7045,19.7341,19.6848,19.6848,23200.0
2018-11-16 11:20:00,19.95,19.96,19.9,19.95,86928.0,19.6848,19.6947,19.6355,19.6848,86928.0
2018-11-16 11:25:00,19.95,20.01,19.95,20.0,19560.0,19.6848,19.744,19.6848,19.7341,19560.0
2018-11-16 11:30:00,19.99,20.01,19.88,19.91,116472.0,19.7243,19.744,19.6157,19.6453,116472.0
2018-11-16 11:35:00,19.92,19.94,19.91,19.92,42172.0,19.6552,19.6749,19.6453,19.6552,42172.0
2018-11-16 11:40:00,19.93,19.93,19.84,19.86,43040.0,19.6651,19.6651,19.5763,19.596,43040.0
2018-11-16 11:45:00,19.86,19.88,19.84,19.84,24400.0,19.596,19.6157,19.5763,19.5763,24400.0
2018-11-16 11:50:00,19.84,19.84,19.77,19.8,63584.0,19.5763,19.5763,19.5072,19.5368,63584.0
2018-11-16 11:55:00,19.8,19.87,19.79,19.84,51600.0,19.5368,19.6059,19.5269,19.5763,51600.0
2018-11-16 12:00:00,19.84,19.86,19.75,19.78,59748.0,19.5763,19.596,19.4874,19.517,59748.0
2018-11-16 12:05:00,19.84,19.91,19.82,19.9,96216.0,19.5763,19.6453,19.5565,19.6355,96216.0
2018-11-16 12:10:00,19.9,19.93,19.89,19.89,36672.0,19.6355,19.6651,19.6256,19.6256,36672.0
2018-11-16 12:15:00,19.91,19.91,19.83,19.88,14800.0,19.6453,19.6453,19.5664,19.6157,14800.0
2018-11-16 12:20:00,19.88,19.9,19.85,19.87,16200.0,19.6157,19.6355,19.5861,19.6059,16200.0
2018-11-16 12:25:00,19.87,19.87,19.82,19.82,15196.0,19.6059,19.6059,19.5565,19.5565,15196.0
2018-11-16 12:30:00,19.81,19.96,19.77,19.95,111160.0,19.5467,19.6947,19.5072,19.6848,111160.0
2018-11-16 12:35:00,19.95,20.13,19.95,20.05,262904.0,19.6848,19.8624,19.6848,19.7835,262904.0
2018-11-16 12:40:00,20.07,20.17,20.07,20.09,105176.0,19.8032,19.9019,19.8032,19.8229,105176.0
2018-11-16 12:45:00,20.1,20.28,20.1,20.2,260568.0,19.8328,20.0104,19.8328,19.9315,260568.0
2018-11-16 12:50:00,20.2,20.2,20.1,20.1,77968.0,19.9315,19.9315,19.8328,19.8328,77968.0
2018-11-16 12:55:00,20.09,20.11,20.07,20.1,76416.0,19.8229,19.8427,19.8032,19.8328,76416.0
2018-11-16 13:00:00,20.11,20.13,20.02,20.04,97124.0,19.8427,19.8624,19.7539,19.7736,97124.0
2018-11-16 13:05:00,20.02,20.04,19.94,19.98,85752.0,19.7539,19.7736,19.6749,19.7144,85752.0
2018-11-16 13:10:00,20.0,20.04,19.99,20.03,44712.0,19.7341,19.7736,19.7243,19.7637,44712.0
2018-11-16 13:15:00,20.01,20.07,19.99,20.03,34612.0,19.744,19.8032,19.7243,19.7637,34612.0
2018-11-16 13:20:00,20.0,20.02,19.96,20.01,46200.0,19.7341,19.7539,19.6947,19.744,46200.0
2018-11-16 13:25:00,20.0,20.0,19.93,19.96,17196.0,19.7341,19.7341,19.6651,19.6947,17196.0
2018-11-16 13:30:00,19.97,19.98,19.93,19.94,89948.0,19.7045,19.7144,19.6651,19.6749,89948.0
2018-11-16 13:35:00,19.93,19.96,19.9,19.96,36520.0,19.6651,19.6947,19.6355,19.6947,36520.0
2018-11-16 13:40:00,19.98,19.98,19.85,19.91,65600.0,19.7144,19.7144,19.5861,19.6453,65600.0
2018-11-16 13:45:00,19.9,19.92,19.88,19.92,18176.0,19.6355,19.6552,19.6157,19.6552,18176.0
2018-11-16 13:50:00,19.92,19.94,19.88,19.89,30360.0,19.6552,19.6749,19.6157,19.6256,30360.0
2018-11-16 13:55:00,19.92,19.96,19.92,19.93,27968.0,19.6552,19.6947,19.6552,19.6651,27968.0
2018-11-16 14:00:00,19.96,20.0,19.95,19.97,57720.0,19.6947,19.7341,19.6848,19.7045,57720.0
2018-11-16 14:05:00,20.01,20.03,19.96,19.98,23076.0,19.744,19.7637,19.6947,19.7144,23076.0
2018-11-16 14:10:00,19.99,20.02,19.96,19.96,44800.0,19.7243,19.7539,19.6947,19.6947,44800.0
2018-11-16 14:15:00,19.95,20.01,19.91,20.01,35876.0,19.6848,19.744,19.6453,19.744,35876.0
2018-11-16 14:20:00,19.98,19.99,19.93,19.93,36004.0,19.7144,19.7243,19.6651,19.6651,36004.0
2018-11-16 14:25:00,19.92,20.05,19.9,20.04,53936.0,19.6552,19.7835,19.6355,19.7736,53936.0
2018-11-16 14:30:00,20.06,20.1,20.05,20.1,93056.0,19.7933,19.8328,19.7835,19.8328,93056.0
2018-11-16 14:35:00,20.09,20.13,20.08,20.12,54388.0,19.8229,19.8624,19.8131,19.8525,54388.0
2018-11-16 14:40:00,20.13,20.13,20.08,20.11,47912.0,19.8624,19.8624,19.8131,19.8427,47912.0
2018-11-16 14:45:00,20.12,20.15,20.12,20.15,24200.0,19.8525,19.8821,19.8525,19.8821,24200.0
2018-11-16 14:50:00,20.16,20.19,20.13,20.19,30912.0,19.892,19.9216,19.8624,19.9216,30912.0
2018-11-16 14:55:00,20.18,20.2,20.16,20.18,55964.0,19.9117,19.9315,19.892,19.9117,55964.0
2018-11-16 15:00:00,20.2,20.22,20.16,20.17,43952.0,19.9315,19.9512,19.892,19.9019,43952.0
2018-11-16 15:05:00,20.17,20.19,20.14,20.15,18016.0,19.9019,19.9216,19.8723,19.8821,18016.0
2018-11-16 15:10:00,20.16,20.2,20.16,20.2,19516.0,19.892,19.9315,19.892,19.9315,19516.0
2018-11-16 15:15:00,20.22,20.25,20.21,20.25,29396.0,19.9512,19.9808,19.9413,19.9808,29396.0
2018-11-16 15:20:00,20.24,20.25,20.23,20.24,31212.0,19.9709,19.9808,19.9611,19.9709,31212.0
2018-11-16 15:25:00,20.24,20.27,20.21,20.21,53940.0,19.9709,20.0005,19.9413,19.9413,53940.0
2018-11-16 15:30:00,20.21,20.21,20.15,20.15,41004.0,19.9413,19.9413,19.8821,19.8821,41004.0
2018-11-16 15:35:00,20.16,20.21,20.16,20.2,38268.0,19.892,19.9413,19.892,19.9315,38268.0
2018-11-16 15:40:00,20.21,20.22,20.18,20.2,55828.0,19.9413,19.9512,19.9117,19.9315,55828.0
2018-11-16 15:45:00,20.2,20.22,20.16,20.16,74008.0,19.9315,19.9512,19.892,19.892,74008.0
2018-11-16 15:50:00,20.16,20.16,20.11,20.14,76964.0,19.892,19.892,19.8427,19.8723,76964.0
2018-11-16 15:55:00,20.15,20.15,20.07,20.1,239264.0,19.8821,19.8821,19.8032,19.8328,239264.0
2018-11-19 09:30:00,19.9,19.93,19.77,19.8,145160.0,19.6355,19.6651,19.5072,19.5368,145160.0
2018-11-19 09:35:00,19.8,19.84,19.71,19.79,116260.0,19.5368,19.5763,19.448,19.5269,116260.0
2018-11-19 09:40:00,19.78,19.82,19.74,19.74,134720.0,19.517,19.5565,19.4776,19.4776,134720.0
2018-11-19 09:45:00,19.75,19.81,19.69,19.71,182072.0,19.4874,19.5467,19.4282,19.448,182072.0
2018-11-19 09:50:00,19.72,19.73,19.59,19.6,161036.0,19.4578,19.4677,19.3296,19.3394,161036.0
2018-11-19 09:55:00,19.59,19.61,19.5,19.6,188608.0,19.3296,19.3493,19.2408,19.3394,188608.0
2018-11-19 10:00:00,19.59,19.59,19.49,19.5,217216.0,19.3296,19.3296,19.2309,19.2408,217216.0
2018-11-19 10:05:00,19.49,19.5,19.38,19.39,179388.0,19.2309,19.2408,19.1224,19.1322,179388.0
2018-11-19 10:10:00,19.38,19.46,19.36,19.43,123744.0,19.1224,19.2013,19.1026,19.1717,123744.0
2018-11-19 10:15:00,19.43,19.49,19.4,19.4,157992.0,19.1717,19.2309,19.1421,19.1421,157992.0
2018-11-19 10:20:00,19.39,19.41,19.25,19.28,163880.0,19.1322,19.152,18.9941,19.0237,163880.0
2018-11-19 10:25:00,19.27,19.34,19.25,19.31,157184.0,19.0138,19.0829,18.9941,19.0533,157184.0
2018-11-19 10:30:00,19.3,19.34,19.18,19.2,142448.0,19.0434,19.0829,18.925,18.9448,142448.0
2018-11-19 10:35:00,19.19,19.3,19.19,19.3,76196.0,18.9349,19.0434,18.9349,19.0434,76196.0
2018-11-19 10:40:00,19.29,19.33,19.26,19.29,89872.0,19.0336,19.073,19.004,19.0336,89872.0
2018-11-19 10:45:00,19.34,19.36,19.3,19.36,98668.0,19.0829,19.1026,19.0434,19.1026,98668.0
2018-11-19 10:50:00,19.36,19.49,19.36,19.46,99360.0,19.1026,19.2309,19.1026,19.2013,99360.0
2018-11-19 10:55:00,19.46,19.48,19.41,19.42,60540.0,19.2013,19.221,19.152,19.1618,60540.0
2018-11-19 11:00:00,19.42,19.47,19.36,19.38,61204.0,19.1618,19.2112,19.1026,19.1224,61204.0
2018-11-19 11:05:00,19.37,19.43,19.37,19.38,64984.0,19.1125,19.1717,19.1125,19.1224,64984.0
2018-11-19 11:10:00,19.38,19.38,19.29,19.3,31316.0,19.1224,19.1224,19.0336,19.0434,31316.0
2018-11-19 11:15:00,19.26,19.3,19.25,19.29,92888.0,19.004,19.0434,18.9941,19.0336,92888.0
2018-11-19 11:20:00,19.28,19.32,19.23,19.23,38396.0,19.0237,19.0632,18.9744,18.9744,38396.0
2018-11-19 11:25:00,19.23,19.23,19.13,19.2,68392.0,18.9744,18.9744,18.8757,18.9448,68392.0
2018-11-19 11:30:00,19.17,19.18,19.12,19.15,44820.0,18.9152,18.925,18.8658,18.8954,44820.0
2018-11-19 11:35:00,19.15,19.18,19.11,19.11,41628.0,18.8954,18.925,18.856,18.856,41628.0
2018-11-19 11:40:00,19.12,19.17,19.09,19.14,104584.0,18.8658,18.9152,18.8362,18.8856,104584.0
2018-11-19 11:45:00,19.16,19.16,19.09,19.11,110700.0,18.9053,18.9053,18.8362,18.856,110700.0
2018-11-19 11:50:00,19.1,19.11,18.93,18.94,289944.0,18.8461,18.856,18.6783,18.6882,289944.0
2018-11-19 11:55:00,18.94,19.04,18.94,19.02,51624.0,18.6882,18.7869,18.6882,18.7672,51624.0
2018-11-19 12:00:00,19.05,19.05,18.94,18.94,53444.0,18.7968,18.7968,18.6882,18.6882,53444.0
2018-11-19 12:05:00,18.94,18.96,18.86,18.93,154036.0,18.6882,18.708,18.6093,18.6783,154036.0
2018-11-19 12:10:00,18.93,19.04,18.93,18.95,258376.0,18.6783,18.7869,18.6783,18.6981,258376.0
2018-11-19 12:15:00,18.96,19.02,18.94,19.02,59192.0,18.708,18.7672,18.6882,18.7672,59192.0
2018-11-19 12:20:00,19.02,19.06,18.98,18.98,56968.0,18.7672,18.8066,18.7277,18.7277,56968.0
2018-11-19 12:25:00,18.96,19.01,18.92,18.99,64232.0,18.708,18.7573,18.6685,18.7376,64232.0
2018-11-19 12:30:00,18.95,18.96,18.89,18.9,102932.0,18.6981,18.708,18.6389,18.6487,102932.0
2018-11-19 12:35:00,18.91,19.01,18.91,19.0,52664.0,18.6586,18.7573,18.6586,18.7474,52664.0
2018-11-19 12:40:00,19.01,19.04,18.98,18.99,51848.0,18.7573,18.7869,18.7277,18.7376,51848.0
2018-11-19 12:45:00,18.99,18.99,18.93,18.95,32080.0,18.7376,18.7376,18.6783,18.6981,32080.0
2018-11-19 12:50:00,18.95,19.02,18.92,18.95,58448.0,18.6981,18.7672,18.6685,18.6981,58448.0
2018-11-19 12:55:00,18.94,18.99,18.91,18.95,48136.0,18.6882,18.7376,18.6586,18.6981,48136.0
2018-11-19 13:00:00,18.95,18.95,18.91,18.94,29368.0,18.6981,18.6981,18.6586,18.6882,29368.0
2018-11-19 13:05:00,18.93,18.98,18.82,18.82,82756.0,18.6783,18.7277,18.5698,18.5698,82756.0
2018-11-19 13:10:00,18.84,18.9,18.83,18.87,57288.0,18.5895,18.6487,18.5797,18.6191,57288.0
2018-11-19 13:15:00,18.85,18.88,18.79,18.87,188756.0,18.5994,18.629,18.5402,18.6191,188756.0
2018-11-19 13:20:00,18.91,18.91,18.83,18.86,179064.0,18.6586,18.6586,18.5797,18.6093,179064.0
2018-11-19 13:25:00,18.84,18.86,18.82,18.85,17588.0,18.5895,18.6093,18.5698,18.5994,17588.0
2018-11-19 13:30:00,18.84,18.87,18.75,18.81,104116.0,18.5895,18.6191,18.5007,18.5599,104116.0
2018-11-19 13:35:00,18.8,19.0,18.8,18.99,122528.0,18.5501,18.7474,18.5501,18.7376,122528.0
2018-11-19 13:40:00,18.99,19.05,18.95,19.04,100696.0,18.7376,18.7968,18.6981,18.7869,100696.0
2018-11-19 13:45:00,19.04,19.04,18.97,18.97,84016.0,18.7869,18.7869,18.7178,18.7178,84016.0
2018-11-19 13:50:00,18.98,18.98,18.88,18.88,48748.0,18.7277,18.7277,18.629,18.629,48748.0
2018-11-19 13:55:00,18.89,18.92,18.82,18.82,125492.0,18.6389,18.6685,18.5698,18.5698,125492.0
2018-11-19 14:00:00,18.83,18.84,18.72,18.72,165596.0,18.5797,18.5895,18.4711,18.4711,165596.0
2018-11-19 14:05:00,18.72,18.84,18.72,18.84,55648.0,18.4711,18.5895,18.4711,18.5895,55648.0
2018-11-19 14:10:00,18.78,18.8,18.76,18.77,28980.0,18.5303,18.5501,18.5106,18.5205,28980.0
2018-11-19 14:15:00,18.74,18.86,18.73,18.82,178924.0,18.4909,18.6093,18.481,18.5698,178924.0
2018-11-19 14:20:00,18.85,18.85,18.75,18.81,50812.0,18.5994,18.5994,18.5007,18.5599,50812.0
2018-11-19 14:25:00,18.82,18.89,18.81,18.85,110360.0,18.5698,18.6389,18.5599,18.5994,110360.0
2018-11-19 14:30:00,18.83,18.86,18.8,18.85,38360.0,18.5797,18.6093,18.5501,18.5994,38360.0
2018-11-19 14:35:00,18.8,18.92,18.79,18.92,75968.0,18.5501,18.6685,18.5402,18.6685,75968.0
2018-11-19 14:40:00,18.91,18.95,18.88,18.89,198576.0,18.6586,18.6981,18.629,18.6389,198576.0
2018-11-19 14:45:00,18.88,18.97,18.85,18.94,76840.0,18.629,18.7178,18.5994,18.6882,76840.0
2018-11-19 14:50:00,18.95,18.97,18.9,18.97,31816.0,18.6981,18.7178,18.6487,18.7178,31816.0
2018-11-19 14:55:00,18.97,18.97,18.93,18.93,42068.0,18.7178,18.7178,18.6783,18.6783,42068.0
2018-11-19 15:00:00,18.94,18.97,18.88,18.95,147220.0,18.6882,18.7178,18.629,18.6981,147220.0
2018-11-19 15:05:00,18.92,19.0,18.92,18.97,53084.0,18.6685,18.7474,18.6685,18.7178,53084.0
2018-11-19 15:10:00,18.95,19.08,18.95,19.05,119276.0,18.6981,18.8264,18.6981,18.7968,119276.0
2018-11-19 15:15:00,19.05,19.06,18.99,19.01,94932.0,18.7968,18.8066,18.7376,18.7573,94932.0
2018-11-19 15:20:00,19.02,19.04,18.98,18.98,44312.0,18.7672,18.7869,18.7277,18.7277,44312.0
2018-11-19 15:25:00,18.96,18.96,18.86,18.9,184640.0,18.708,18.708,18.6093,18.6487,184640.0
2018-11-19 15:30:00,18.91,18.93,18.86,18.88,85712.0,18.6586,18.6783,18.6093,18.629,85712.0
2018-11-19 15:35:00,18.86,18.86,18.78,18.79,89812.0,18.6093,18.6093,18.5303,18.5402,89812.0
2018-11-19 15:40:00,18.79,18.79,18.71,18.75,108472.0,18.5402,18.5402,18.4613,18.5007,108472.0
2018-11-19 15:45:00,18.74,18.77,18.7,18.74,112952.0,18.4909,18.5205,18.4514,18.4909,112952.0
2018-11-19 15:50:00,18.74,18.74,18.66,18.71,116780.0,18.4909,18.4909,18.4119,18.4613,116780.0
2018-11-19 15:55:00,18.7,18.78,18.7,18.77,180792.0,18.4514,18.5303,18.4514,18.5205,180792.0
2018-11-20 09:30:00,17.91,18.09,17.81,18.0,1215644.0,17.6719,17.8495,17.5732,17.7607,1215644.0
2018-11-20 09:35:00,18.02,18.18,17.94,18.16,299612.0,17.7804,17.9383,17.7015,17.9186,299612.0
2018-11-20 09:40:00,18.17,18.21,18.12,18.19,325356.0,17.9285,17.9679,17.8791,17.9482,325356.0
2018-11-20 09:45:00,18.18,18.24,18.04,18.08,148180.0,17.9383,17.9975,17.8002,17.8396,148180.0
2018-11-20 09:50:00,18.07,18.07,17.84,17.92,317272.0,17.8298,17.8298,17.6028,17.6818,317272.0
2018-11-20 09:55:00,17.9,17.95,17.78,17.93,324472.0,17.662,17.7114,17.5436,17.6916,324472.0
2018-11-20 10:00:00,17.92,18.03,17.9,17.96,178408.0,17.6818,17.7903,17.662,17.7212,178408.0
2018-11-20 10:05:00,17.96,17.97,17.79,17.83,163504.0,17.7212,17.7311,17.5535,17.593,163504.0
2018-11-20 10:10:00,17.79,17.84,17.65,17.65,485656.0,17.5535,17.6028,17.4154,17.4154,485656.0
2018-11-20 10:15:00,17.64,17.88,17.63,17.87,228076.0,17.4055,17.6423,17.3956,17.6324,228076.0
2018-11-20 10:20:00,17.87,18.07,17.86,18.04,246860.0,17.6324,17.8298,17.6226,17.8002,246860.0
2018-11-20 10:25:00,18.03,18.12,18.01,18.05,142080.0,17.7903,17.8791,17.7706,17.81,142080.0
2018-11-20 10:30:00,18.05,18.16,17.98,18.1,214152.0,17.81,17.9186,17.741,17.8594,214152.0
2018-11-20 10:35:00,18.1,18.32,18.1,18.28,201848.0,17.8594,18.0765,17.8594,18.037,201848.0
2018-11-20 10:40:00,18.29,18.4,18.29,18.36,251368.0,18.0469,18.1554,18.0469,18.1159,251368.0
2018-11-20 10:45:00,18.38,18.38,18.25,18.34,145348.0,18.1357,18.1357,18.0074,18.0962,145348.0
2018-11-20 10:50:00,18.32,18.47,18.27,18.46,186928.0,18.0765,18.2245,18.0271,18.2146,186928.0
2018-11-20 10:55:00,18.47,18.54,18.47,18.5,157824.0,18.2245,18.2935,18.2245,18.2541,157824.0
2018-11-20 11:00:00,18.54,18.55,18.4,18.4,95960.0,18.2935,18.3034,18.1554,18.1554,95960.0
2018-11-20 11:05:00,18.39,18.53,18.39,18.48,80540.0,18.1455,18.2837,18.1455,18.2343,80540.0
2018-11-20 11:10:00,18.5,18.53,18.39,18.39,89796.0,18.2541,18.2837,18.1455,18.1455,89796.0
2018-11-20 11:15:00,18.38,18.38,18.26,18.27,149724.0,18.1357,18.1357,18.0173,18.0271,149724.0
2018-11-20 11:20:00,18.26,18.33,18.23,18.25,56672.0,18.0173,18.0863,17.9877,18.0074,56672.0
2018-11-20 11:25:00,18.25,18.31,18.2,18.22,109244.0,18.0074,18.0666,17.9581,17.9778,109244.0
2018-11-20 11:30:00,18.24,18.31,18.23,18.23,49536.0,17.9975,18.0666,17.9877,17.9877,49536.0
2018-11-20 11:35:00,18.26,18.47,18.25,18.45,171296.0,18.0173,18.2245,18.0074,18.2047,171296.0
2018-11-20 11:40:00,18.47,18.55,18.43,18.54,99496.0,18.2245,18.3034,18.185,18.2935,99496.0
2018-11-20 11:45:00,18.55,18.57,18.45,18.45,106428.0,18.3034,18.3231,18.2047,18.2047,106428.0
2018-11-20 11:50:00,18.43,18.45,18.37,18.42,54000.0,18.185,18.2047,18.1258,18.1751,54000.0
2018-11-20 11:55:00,18.41,18.53,18.4,18.48,94068.0,18.1653,18.2837,18.1554,18.2343,94068.0
2018-11-20 12:00:00,18.5,18.61,18.44,18.6,84976.0,18.2541,18.3626,18.1949,18.3527,84976.0
2018-11-20 12:05:00,18.6,18.61,18.48,18.51,58096.0,18.3527,18.3626,18.2343,18.2639,58096.0
2018-11-20 12:10:00,18.48,18.51,18.42,18.42,58404.0,18.2343,18.2639,18.1751,18.1751,58404.0
2018-11-20 12:15:00,18.43,18.45,18.35,18.38,70040.0,18.185,18.2047,18.1061,18.1357,70040.0
2018-11-20 12:20:00,18.4,18.41,18.34,18.4,36616.0,18.1554,18.1653,18.0962,18.1554,36616.0
2018-11-20 12:25:00,18.39,18.55,18.39,18.5,163304.0,18.1455,18.3034,18.1455,18.2541,163304.0
2018-11-20 12:30:00,18.52,18.54,18.48,18.49,24000.0,18.2738,18.2935,18.2343,18.2442,24000.0
2018-11-20 12:35:00,18.5,18.5,18.42,18.42,30680.0,18.2541,18.2541,18.1751,18.1751,30680.0
2018-11-20 12:40:00,18.43,18.44,18.35,18.35,73040.0,18.185,18.1949,18.1061,18.1061,73040.0
2018-11-20 12:45:00,18.33,18.33,18.28,18.32,91168.0,18.0863,18.0863,18.037,18.0765,91168.0
2018-11-20 12:50:00,18.27,18.38,18.26,18.35,51688.0,18.0271,18.1357,18.0173,18.1061,51688.0
2018-11-20 12:55:00,18.3,18.3,18.26,18.28,32092.0,18.0567,18.0567,18.0173,18.037,32092.0
2018-11-20 13:00:00,18.27,18.3,18.23,18.26,103376.0,18.0271,18.0567,17.9877,18.0173,103376.0
2018-11-20 13:05:00,18.25,18.32,18.25,18.32,68712.0,18.0074,18.0765,18.0074,18.0765,68712.0
2018-11-20 13:10:00,18.33,18.33,18.24,18.3,68116.0,18.0863,18.0863,17.9975,18.0567,68116.0
2018-11-20 13:15:00,18.29,18.32,18.17,18.18,136644.0,18.0469,18.0765,17.9285,17.9383,136644.0
2018-11-20 13:20:00,18.18,18.18,18.09,18.09,121300.0,17.9383,17.9383,17.8495,17.8495,121300.0
2018-11-20 13:25:00,18.1,18.17,18.1,18.16,101844.0,17.8594,17.9285,17.8594,17.9186,101844.0
2018-11-20 13:30:00,18.15,18.18,18.11,18.18,49764.0,17.9087,17.9383,17.8693,17.9383,49764.0
2018-11-20 13:35:00,18.12,18.15,18.1,18.12,25972.0,17.8791,17.9087,17.8594,17.8791,25972.0
2018-11-20 13:40:00,18.12,18.29,18.11,18.23,140816.0,17.8791,18.0469,17.8693,17.9877,140816.0
2018-11-20 13:45:00,18.24,18.24,18.18,18.23,29332.0,17.9975,17.9975,17.9383,17.9877,29332.0
2018-11-20 13:50:00,18.2,18.23,18.15,18.16,43140.0,17.9581,17.9877,17.9087,17.9186,43140.0
2018-11-20 13:55:00,18.15,18.16,18.08,18.08,113104.0,17.9087,17.9186,17.8396,17.8396,113104.0
2018-11-20 14:00:00,18.08,18.09,18.03,18.04,88000.0,17.8396,17.8495,17.7903,17.8002,88000.0
2018-11-20 14:05:00,18.05,18.07,17.99,18.0,296660.0,17.81,17.8298,17.7508,17.7607,296660.0
2018-11-20 14:10:00,18.0,18.17,18.0,18.16,76240.0,17.7607,17.9285,17.7607,17.9186,76240.0
2018-11-20 14:15:00,18.16,18.18,18.12,18.13,43124.0,17.9186,17.9383,17.8791,17.889,43124.0
2018-11-20 14:20:00,18.12,18.13,18.04,18.05,45236.0,17.8791,17.889,17.8002,17.81,45236.0
2018-11-20 14:25:00,18.07,18.12,18.01,18.03,106240.0,17.8298,17.8791,17.7706,17.7903,106240.0
2018-11-20 14:30:00,18.04,18.21,18.03,18.21,93740.0,17.8002,17.9679,17.7903,17.9679,93740.0
2018-11-20 14:35:00,18.23,18.23,18.17,18.17,55320.0,17.9877,17.9877,17.9285,17.9285,55320.0
2018-11-20 14:40:00,18.17,18.18,18.05,18.05,74428.0,17.9285,17.9383,17.81,17.81,74428.0
2018-11-20 14:45:00,18.06,18.09,18.02,18.03,26644.0,17.8199,17.8495,17.7804,17.7903,26644.0
2018-11-20 14:50:00,18.02,18.12,18.02,18.06,85728.0,17.7804,17.8791,17.7804,17.8199,85728.0
2018-11-20 14:55:00,18.07,18.09,18.01,18.06,65852.0,17.8298,17.8495,17.7706,17.8199,65852.0
2018-11-20 15:00:00,18.07,18.15,17.96,17.97,166544.0,17.8298,17.9087,17.7212,17.7311,166544.0
2018-11-20 15:05:00,17.98,17.98,17.86,17.95,212500.0,17.741,17.741,17.6226,17.7114,212500.0
2018-11-20 15:10:00,17.93,18.01,17.9,17.97,91248.0,17.6916,17.7706,17.662,17.7311,91248.0
2018-11-20 15:15:00,17.96,18.11,17.94,18.08,160548.0,17.7212,17.8693,17.7015,17.8396,160548.0
2018-11-20 15:20:00,18.08,18.14,18.06,18.08,117692.0,17.8396,17.8989,17.8199,17.8396,117692.0
2018-11-20 15:25:00,18.08,18.18,18.03,18.14,200276.0,17.8396,17.9383,17.7903,17.8989,200276.0
2018-11-20 15:30:00,18.14,18.14,18.07,18.14,276360.0,17.8989,17.8989,17.8298,17.8989,276360.0
2018-11-20 15:35:00,18.12,18.2,18.1,18.2,135464.0,17.8791,17.9581,17.8594,17.9581,135464.0
2018-11-20 15:40:00,18.2,18.2,18.1,18.13,131864.0,17.9581,17.9581,17.8594,17.889,131864.0
2018-11-20 15:45:00,18.13,18.16,18.03,18.05,106472.0,17.889,17.9186,17.7903,17.81,106472.0
2018-11-20 15:50:00,18.06,18.07,18.0,18.06,186040.0,17.8199,17.8298,17.7607,17.8199,186040.0
2018-11-20 15:55:00,18.06,18.15,18.04,18.11,291196.0,17.8199,17.9087,17.8002,17.8693,291196.0
2018-11-21 09:30:00,18.57,18.72,18.53,18.64,488364.0,18.3231,18.4711,18.2837,18.3922,488364.0
2018-11-21 09:35:00,18.65,18.68,18.53,18.54,194796.0,18.4021,18.4317,18.2837,18.2935,194796.0
2018-11-21 09:40:00,18.54,18.55,18.42,18.53,150808.0,18.2935,18.3034,18.1751,18.2837,150808.0
2018-11-21 09:45:00,18.53,18.55,18.42,18.42,130444.0,18.2837,18.3034,18.1751,18.1751,130444.0
2018-11-21 09:50:00,18.42,18.43,18.31,18.43,160152.0,18.1751,18.185,18.0666,18.185,160152.0
2018-11-21 09:55:00,18.44,18.55,18.43,18.55,133360.0,18.1949,18.3034,18.185,18.3034,133360.0
2018-11-21 10:00:00,18.57,18.68,18.55,18.6,216476.0,18.3231,18.4317,18.3034,18.3527,216476.0
2018-11-21 10:05:00,18.62,18.63,18.48,18.48,162252.0,18.3725,18.3823,18.2343,18.2343,162252.0
2018-11-21 10:10:00,18.49,18.51,18.44,18.45,62272.0,18.2442,18.2639,18.1949,18.2047,62272.0
2018-11-21 10:15:00,18.45,18.57,18.45,18.54,121768.0,18.2047,18.3231,18.2047,18.2935,121768.0
2018-11-21 10:20:00,18.54,18.61,18.5,18.61,43408.0,18.2935,18.3626,18.2541,18.3626,43408.0
2018-11-21 10:25:00,18.63,18.65,18.6,18.61,41844.0,18.3823,18.4021,18.3527,18.3626,41844.0
2018-11-21 10:30:00,18.59,18.62,18.56,18.58,111792.0,18.3429,18.3725,18.3133,18.333,111792.0
2018-11-21 10:35:00,18.6,18.63,18.5,18.5,95636.0,18.3527,18.3823,18.2541,18.2541,95636.0
2018-11-21 10:40:00,18.5,18.53,18.45,18.45,41264.0,18.2541,18.2837,18.2047,18.2047,41264.0
2018-11-21 10:45:00,18.44,18.51,18.43,18.49,35784.0,18.1949,18.2639,18.185,18.2442,35784.0
2018-11-21 10:50:00,18.48,18.57,18.48,18.54,30452.0,18.2343,18.3231,18.2343,18.2935,30452.0
2018-11-21 10:55:00,18.53,18.53,18.49,18.52,111596.0,18.2837,18.2837,18.2442,18.2738,111596.0
2018-11-21 11:00:00,18.51,18.59,18.48,18.58,105684.0,18.2639,18.3429,18.2343,18.333,105684.0
2018-11-21 11:05:00,18.58,18.61,18.58,18.61,23328.0,18.333,18.3626,18.333,18.3626,23328.0
2018-11-21 11:10:00,18.62,18.7,18.62,18.7,177304.0,18.3725,18.4514,18.3725,18.4514,177304.0
2018-11-21 11:15:00,18.7,18.71,18.66,18.71,42780.0,18.4514,18.4613,18.4119,18.4613,42780.0
2018-11-21 11:20:00,18.71,18.73,18.7,18.7,66804.0,18.4613,18.481,18.4514,18.4514,66804.0
2018-11-21 11:25:00,18.72,18.73,18.65,18.65,66212.0,18.4711,18.481,18.4021,18.4021,66212.0
2018-11-21 11:30:00,18.68,18.69,18.65,18.66,33316.0,18.4317,18.4415,18.4021,18.4119,33316.0
2018-11-21 11:35:00,18.66,18.66,18.63,18.64,49992.0,18.4119,18.4119,18.3823,18.3922,49992.0
2018-11-21 11:40:00,18.63,18.64,18.61,18.64,23424.0,18.3823,18.3922,18.3626,18.3922,23424.0
2018-11-21 11:45:00,18.63,18.67,18.62,18.67,36772.0,18.3823,18.4218,18.3725,18.4218,36772.0
2018-11-21 11:50:00,18.68,18.69,18.67,18.68,25608.0,18.4317,18.4415,18.4218,18.4317,25608.0
2018-11-21 11:55:00,18.67,18.67,18.58,18.6,80796.0,18.4218,18.4218,18.333,18.3527,80796.0
2018-11-21 12:00:00,18.6,18.61,18.53,18.54,17572.0,18.3527,18.3626,18.2837,18.2935,17572.0
2018-11-21 12:05:00,18.54,18.56,18.53,18.55,32772.0,18.2935,18.3133,18.2837,18.3034,32772.0
2018-11-21 12:10:00,18.54,18.57,18.53,18.56,9900.0,18.2935,18.3231,18.2837,18.3133,9900.0
2018-11-21 12:15:00,18.57,18.59,18.55,18.55,41640.0,18.3231,18.3429,18.3034,18.3034,41640.0
2018-11-21 12:20:00,18.58,18.59,18.54,18.54,12900.0,18.333,18.3429,18.2935,18.2935,12900.0
2018-11-21 12:25:00,18.55,18.56,18.55,18.56,6528.0,18.3034,18.3133,18.3034,18.3133,6528.0
2018-11-21 12:30:00,18.57,18.57,18.55,18.55,34120.0,18.3231,18.3231,18.3034,18.3034,34120.0
2018-11-21 12:35:00,18.57,18.57,18.56,18.56,13200.0,18.3231,18.3231,18.3133,18.3133,13200.0
2018-11-21 12:40:00,18.59,18.64,18.59,18.62,37392.0,18.3429,18.3922,18.3429,18.3725,37392.0
2018-11-21 12:45:00,18.63,18.65,18.61,18.65,68000.0,18.3823,18.4021,18.3626,18.4021,68000.0
2018-11-21 12:50:00,18.65,18.66,18.64,18.66,14220.0,18.4021,18.4119,18.3922,18.4119,14220.0
2018-11-21 12:55:00,18.65,18.66,18.65,18.66,6784.0,18.4021,18.4119,18.4021,18.4119,6784.0
2018-11-21 13:00:00,18.67,18.67,18.64,18.65,11520.0,18.4218,18.4218,18.3922,18.4021,11520.0
2018-11-21 13:05:00,18.66,18.68,18.65,18.65,22564.0,18.4119,18.4317,18.4021,18.4021,22564.0
2018-11-21 13:10:00,18.64,18.67,18.64,18.67,16940.0,18.3922,18.4218,18.3922,18.4218,16940.0
2018-11-21 13:15:00,18.65,18.65,18.63,18.65,14884.0,18.4021,18.4021,18.3823,18.4021,14884.0
2018-11-21 13:20:00,18.62,18.62,18.55,18.56,146784.0,18.3725,18.3725,18.3034,18.3133,146784.0
2018-11-21 13:25:00,18.57,18.59,18.57,18.59,5000.0,18.3231,18.3429,18.3231,18.3429,5000.0
2018-11-21 13:30:00,18.59,18.62,18.59,18.62,92320.0,18.3429,18.3725,18.3429,18.3725,92320.0
2018-11-21 13:35:00,18.59,18.61,18.59,18.6,79864.0,18.3429,18.3626,18.3429,18.3527,79864.0
2018-11-21 13:40:00,18.6,18.63,18.6,18.63,17276.0,18.3527,18.3823,18.3527,18.3823,17276.0
2018-11-21 13:45:00,18.63,18.63,18.59,18.61,12320.0,18.3823,18.3823,18.3429,18.3626,12320.0
2018-11-21 13:50:00,18.6,18.61,18.6,18.6,73940.0,18.3527,18.3626,18.3527,18.3527,73940.0
2018-11-21 13:55:00,18.61,18.63,18.6,18.63,9088.0,18.3626,18.3823,18.3527,18.3823,9088.0
2018-11-21 14:00:00,18.63,18.63,18.6,18.61,39644.0,18.3823,18.3823,18.3527,18.3626,39644.0
2018-11-21 14:05:00,18.62,18.64,18.62,18.63,13000.0,18.3725,18.3922,18.3725,18.3823,13000.0
2018-11-21 14:10:00,18.61,18.65,18.61,18.63,13672.0,18.3626,18.4021,18.3626,18.3823,13672.0
2018-11-21 14:15:00,18.63,18.64,18.61,18.63,18776.0,18.3823,18.3922,18.3626,18.3823,18776.0
2018-11-21 14:20:00,18.61,18.63,18.61,18.61,5200.0,18.3626,18.3823,18.3626,18.3626,5200.0
2018-11-21 14:25:00,18.63,18.67,18.63,18.67,70808.0,18.3823,18.4218,18.3823,18.4218,70808.0
2018-11-21 14:30:00,18.65,18.67,18.63,18.63,48936.0,18.4021,18.4218,18.3823,18.3823,48936.0
2018-11-21 14:35:00,18.61,18.61,18.6,18.61,17600.0,18.3626,18.3626,18.3527,18.3626,17600.0
2018-11-21 14:40:00,18.6,18.61,18.6,18.61,6600.0,18.3527,18.3626,18.3527,18.3626,6600.0
2018-11-21 14:45:00,18.61,18.61,18.57,18.57,7176.0,18.3626,18.3626,18.3231,18.3231,7176.0
2018-11-21 14:50:00,18.58,18.61,18.58,18.58,48400.0,18.333,18.3626,18.333,18.333,48400.0
2018-11-21 14:55:00,18.58,18.58,18.54,18.56,71284.0,18.333,18.333,18.2935,18.3133,71284.0
2018-11-21 15:00:00,18.57,18.58,18.57,18.57,28860.0,18.3231,18.333,18.3231,18.3231,28860.0
2018-11-21 15:05:00,18.58,18.63,18.58,18.63,16800.0,18.333,18.3823,18.333,18.3823,16800.0
2018-11-21 15:10:00,18.63,18.64,18.57,18.57,62972.0,18.3823,18.3922,18.3231,18.3231,62972.0
2018-11-21 15:15:00,18.57,18.58,18.54,18.54,78140.0,18.3231,18.333,18.2935,18.2935,78140.0
2018-11-21 15:20:00,18.55,18.55,18.52,18.53,121056.0,18.3034,18.3034,18.2738,18.2837,121056.0
2018-11-21 15:25:00,18.54,18.57,18.54,18.54,58800.0,18.2935,18.3231,18.2935,18.2935,58800.0
2018-11-21 15:30:00,18.53,18.53,18.45,18.47,226012.0,18.2837,18.2837,18.2047,18.2245,226012.0
2018-11-21 15:35:00,18.47,18.47,18.43,18.45,84128.0,18.2245,18.2245,18.185,18.2047,84128.0
2018-11-21 15:40:00,18.45,18.45,18.4,18.4,111140.0,18.2047,18.2047,18.1554,18.1554,111140.0
2018-11-21 15:45:00,18.4,18.45,18.4,18.43,195944.0,18.1554,18.2047,18.1554,18.185,195944.0
2018-11-21 15:50:00,18.44,18.44,18.4,18.41,52148.0,18.1949,18.1949,18.1554,18.1653,52148.0
2018-11-21 15:55:00,18.42,18.45,18.37,18.37,198256.0,18.1751,18.2047,18.1258,18.1258,198256.0
2018-11-23 09:30:00,18.08,18.29,18.07,18.28,323436.0,17.8396,18.0469,17.8298,18.037,323436.0
2018-11-23 09:35:00,18.29,18.37,18.27,18.33,95584.0,18.0469,18.1258,18.0271,18.0863,95584.0
2018-11-23 09:40:00,18.32,18.35,18.29,18.33,62240.0,18.0765,18.1061,18.0469,18.0863,62240.0
2018-11-23 09:45:00,18.36,18.42,18.33,18.36,303460.0,18.1159,18.1751,18.0863,18.1159,303460.0
2018-11-23 09:50:00,18.34,18.39,18.31,18.36,86168.0,18.0962,18.1455,18.0666,18.1159,86168.0
2018-11-23 09:55:00,18.36,18.48,18.36,18.4,157064.0,18.1159,18.2343,18.1159,18.1554,157064.0
2018-11-23 10:00:00,18.4,18.42,18.36,18.41,81972.0,18.1554,18.1751,18.1159,18.1653,81972.0
2018-11-23 10:05:00,18.4,18.4,18.35,18.38,54268.0,18.1554,18.1554,18.1061,18.1357,54268.0
2018-11-23 10:10:00,18.38,18.43,18.3,18.33,52364.0,18.1357,18.185,18.0567,18.0863,52364.0
2018-11-23 10:15:00,18.33,18.33,18.28,18.32,33360.0,18.0863,18.0863,18.037,18.0765,33360.0
2018-11-23 10:20:00,18.32,18.33,18.26,18.28,46296.0,18.0765,18.0863,18.0173,18.037,46296.0
2018-11-23 10:25:00,18.3,18.31,18.25,18.27,51356.0,18.0567,18.0666,18.0074,18.0271,51356.0
2018-11-23 10:30:00,18.27,18.34,18.24,18.33,87988.0,18.0271,18.0962,17.9975,18.0863,87988.0
2018-11-23 10:35:00,18.33,18.36,18.31,18.31,39200.0,18.0863,18.1159,18.0666,18.0666,39200.0
2018-11-23 10:40:00,18.28,18.29,18.25,18.27,12400.0,18.037,18.0469,18.0074,18.0271,12400.0
2018-11-23 10:45:00,18.26,18.28,18.23,18.25,18200.0,18.0173,18.037,17.9877,18.0074,18200.0
2018-11-23 10:50:00,18.26,18.33,18.26,18.33,16480.0,18.0173,18.0863,18.0173,18.0863,16480.0
2018-11-23 10:55:00,18.33,18.36,18.33,18.33,8840.0,18.0863,18.1159,18.0863,18.0863,8840.0
2018-11-23 11:00:00,18.33,18.34,18.3,18.3,15640.0,18.0863,18.0962,18.0567,18.0567,15640.0
2018-11-23 11:05:00,18.3,18.34,18.3,18.32,16400.0,18.0567,18.0962,18.0567,18.0765,16400.0
2018-11-23 11:10:00,18.33,18.33,18.3,18.3,10800.0,18.0863,18.0863,18.0567,18.0567,10800.0
2018-11-23 11:15:00,18.3,18.39,18.3,18.36,16000.0,18.0567,18.1455,18.0567,18.1159,16000.0
2018-11-23 11:20:00,18.36,18.38,18.31,18.31,33800.0,18.1159,18.1357,18.0666,18.0666,33800.0
2018-11-23 11:25:00,18.31,18.34,18.29,18.29,15280.0,18.0666,18.0962,18.0469,18.0469,15280.0
2018-11-23 11:30:00,18.28,18.3,18.27,18.3,7200.0,18.037,18.0567,18.0271,18.0567,7200.0
2018-11-23 11:35:00,18.29,18.29,18.24,18.25,10300.0,18.0469,18.0469,17.9975,18.0074,10300.0
2018-11-23 11:40:00,18.25,18.28,18.25,18.28,8000.0,18.0074,18.037,18.0074,18.037,8000.0
2018-11-23 11:45:00,18.28,18.29,18.25,18.27,10460.0,18.037,18.0469,18.0074,18.0271,10460.0
2018-11-23 11:50:00,18.26,18.26,18.21,18.22,100604.0,18.0173,18.0173,17.9679,17.9778,100604.0
2018-11-23 11:55:00,18.21,18.21,18.16,18.18,27960.0,17.9679,17.9679,17.9186,17.9383,27960.0
2018-11-23 12:00:00,18.17,18.2,18.16,18.16,21648.0,17.9285,17.9581,17.9186,17.9186,21648.0
2018-11-23 12:05:00,18.16,18.17,18.14,18.17,11700.0,17.9186,17.9285,17.8989,17.9285,11700.0
2018-11-23 12:10:00,18.16,18.22,18.15,18.21,13200.0,17.9186,17.9778,17.9087,17.9679,13200.0
2018-11-23 12:15:00,18.21,18.25,18.21,18.25,26704.0,17.9679,18.0074,17.9679,18.0074,26704.0
2018-11-23 12:20:00,18.23,18.27,18.23,18.25,25024.0,17.9877,18.0271,17.9877,18.0074,25024.0
2018-11-23 12:25:00,18.25,18.25,18.22,18.23,9680.0,18.0074,18.0074,17.9778,17.9877,9680.0
2018-11-23 12:30:00,18.22,18.23,18.21,18.23,20856.0,17.9778,17.9877,17.9679,17.9877,20856.0
2018-11-23 12:35:00,18.22,18.24,18.21,18.22,27832.0,17.9778,17.9975,17.9679,17.9778,27832.0
2018-11-23 12:40:00,18.23,18.24,18.21,18.21,21600.0,17.9877,17.9975,17.9679,17.9679,21600.0
2018-11-23 12:45:00,18.21,18.23,18.17,18.18,31032.0,17.9679,17.9877,17.9285,17.9383,31032.0
2018-11-23 12:50:00,18.18,18.18,18.14,18.17,52948.0,17.9383,17.9383,17.8989,17.9285,52948.0
2018-11-23 12:55:00,18.17,18.17,18.1,18.1,73796.0,17.9285,17.9285,17.8594,17.8594,73796.0
2018-11-26 09:30:00,18.59,18.63,18.54,18.58,349200.0,18.3429,18.3823,18.2935,18.333,349200.0
2018-11-26 09:35:00,18.58,18.59,18.46,18.52,219780.0,18.333,18.3429,18.2146,18.2738,219780.0
2018-11-26 09:40:00,18.53,18.65,18.51,18.62,100308.0,18.2837,18.4021,18.2639,18.3725,100308.0
2018-11-26 09:45:00,18.64,18.67,18.57,18.66,805024.0,18.3922,18.4218,18.3231,18.4119,805024.0
2018-11-26 09:50:00,18.67,18.7,18.64,18.7,86312.0,18.4218,18.4514,18.3922,18.4514,86312.0
2018-11-26 09:55:00,18.7,18.8,18.69,18.8,222728.0,18.4514,18.5501,18.4415,18.5501,222728.0
2018-11-26 10:00:00,18.8,18.83,18.75,18.79,168428.0,18.5501,18.5797,18.5007,18.5402,168428.0
2018-11-26 10:05:00,18.79,18.81,18.74,18.75,69400.0,18.5402,18.5599,18.4909,18.5007,69400.0
2018-11-26 10:10:00,18.74,18.76,18.7,18.75,149164.0,18.4909,18.5106,18.4514,18.5007,149164.0
2018-11-26 10:15:00,18.77,18.77,18.68,18.7,64092.0,18.5205,18.5205,18.4317,18.4514,64092.0
2018-11-26 10:20:00,18.69,18.69,18.66,18.69,37344.0,18.4415,18.4415,18.4119,18.4415,37344.0
2018-11-26 10:25:00,18.68,18.69,18.64,18.68,27604.0,18.4317,18.4415,18.3922,18.4317,27604.0
2018-11-26 10:30:00,18.7,18.7,18.66,18.69,17064.0,18.4514,18.4514,18.4119,18.4415,17064.0
2018-11-26 10:35:00,18.68,18.72,18.64,18.67,148324.0,18.4317,18.4711,18.3922,18.4218,148324.0
2018-11-26 10:40:00,18.68,18.72,18.65,18.71,147828.0,18.4317,18.4711,18.4021,18.4613,147828.0
2018-11-26 10:45:00,18.71,18.72,18.65,18.66,99044.0,18.4613,18.4711,18.4021,18.4119,99044.0
2018-11-26 10:50:00,18.66,18.76,18.63,18.75,96268.0,18.4119,18.5106,18.3823,18.5007,96268.0
2018-11-26 10:55:00,18.77,18.79,18.75,18.77,52520.0,18.5205,18.5402,18.5007,18.5205,52520.0
2018-11-26 11:00:00,18.77,18.77,18.69,18.7,34552.0,18.5205,18.5205,18.4415,18.4514,34552.0
2018-11-26 11:05:00,18.69,18.71,18.66,18.71,44748.0,18.4415,18.4613,18.4119,18.4613,44748.0
2018-11-26 11:10:00,18.7,18.78,18.7,18.78,36384.0,18.4514,18.5303,18.4514,18.5303,36384.0
2018-11-26 11:15:00,18.76,18.8,18.75,18.79,38084.0,18.5106,18.5501,18.5007,18.5402,38084.0
2018-11-26 11:20:00,18.78,18.79,18.75,18.78,30116.0,18.5303,18.5402,18.5007,18.5303,30116.0
2018-11-26 11:25:00,18.78,18.78,18.72,18.72,49780.0,18.5303,18.5303,18.4711,18.4711,49780.0
2018-11-26 11:30:00,18.69,18.7,18.65,18.67,58200.0,18.4415,18.4514,18.4021,18.4218,58200.0
2018-11-26 11:35:00,18.67,18.67,18.58,18.6,75120.0,18.4218,18.4218,18.333,18.3527,75120.0
2018-11-26 11:40:00,18.6,18.61,18.6,18.61,16132.0,18.3527,18.3626,18.3527,18.3626,16132.0
2018-11-26 11:45:00,18.59,18.61,18.59,18.61,22076.0,18.3429,18.3626,18.3429,18.3626,22076.0
2018-11-26 11:50:00,18.61,18.65,18.6,18.65,33860.0,18.3626,18.4021,18.3527,18.4021,33860.0
2018-11-26 11:55:00,18.65,18.67,18.64,18.65,53588.0,18.4021,18.4218,18.3922,18.4021,53588.0
2018-11-26 12:00:00,18.66,18.68,18.64,18.66,17600.0,18.4119,18.4317,18.3922,18.4119,17600.0
2018-11-26 12:05:00,18.67,18.74,18.66,18.74,61832.0,18.4218,18.4909,18.4119,18.4909,61832.0
2018-11-26 12:10:00,18.74,18.74,18.65,18.65,89772.0,18.4909,18.4909,18.4021,18.4021,89772.0
2018-11-26 12:15:00,18.66,18.66,18.63,18.64,27008.0,18.4119,18.4119,18.3823,18.3922,27008.0
2018-11-26 12:20:00,18.63,18.63,18.61,18.61,21588.0,18.3823,18.3823,18.3626,18.3626,21588.0
2018-11-26 12:25:00,18.59,18.59,18.55,18.57,36720.0,18.3429,18.3429,18.3034,18.3231,36720.0
2018-11-26 12:30:00,18.57,18.57,18.51,18.51,66204.0,18.3231,18.3231,18.2639,18.2639,66204.0
2018-11-26 12:35:00,18.5,18.51,18.45,18.5,84584.0,18.2541,18.2639,18.2047,18.2541,84584.0
2018-11-26 12:40:00,18.5,18.53,18.5,18.52,25200.0,18.2541,18.2837,18.2541,18.2738,25200.0
2018-11-26 12:45:00,18.54,18.55,18.51,18.52,34000.0,18.2935,18.3034,18.2639,18.2738,34000.0
2018-11-26 12:50:00,18.52,18.55,18.52,18.52,31700.0,18.2738,18.3034,18.2738,18.2738,31700.0
2018-11-26 12:55:00,18.52,18.57,18.52,18.57,21200.0,18.2738,18.3231,18.2738,18.3231,21200.0
2018-11-26 13:00:00,18.59,18.59,18.55,18.55,9248.0,18.3429,18.3429,18.3034,18.3034,9248.0
2018-11-26 13:05:00,18.56,18.62,18.56,18.62,18000.0,18.3133,18.3725,18.3133,18.3725,18000.0
2018-11-26 13:10:00,18.63,18.64,18.63,18.63,12800.0,18.3823,18.3922,18.3823,18.3823,12800.0
2018-11-26 13:15:00,18.63,18.65,18.63,18.64,14600.0,18.3823,18.4021,18.3823,18.3922,14600.0
2018-11-26 13:20:00,18.64,18.67,18.62,18.66,34416.0,18.3922,18.4218,18.3725,18.4119,34416.0
2018-11-26 13:25:00,18.64,18.64,18.61,18.63,24832.0,18.3922,18.3922,18.3626,18.3823,24832.0
2018-11-26 13:30:00,18.63,18.67,18.63,18.66,19600.0,18.3823,18.4218,18.3823,18.4119,19600.0
2018-11-26 13:35:00,18.65,18.66,18.63,18.64,21588.0,18.4021,18.4119,18.3823,18.3922,21588.0
2018-11-26 13:40:00,18.64,18.66,18.6,18.66,17472.0,18.3922,18.4119,18.3527,18.4119,17472.0
2018-11-26 13:45:00,18.67,18.71,18.67,18.7,49692.0,18.4218,18.4613,18.4218,18.4514,49692.0
2018-11-26 13:50:00,18.71,18.71,18.7,18.71,22600.0,18.4613,18.4613,18.4514,18.4613,22600.0
2018-11-26 13:55:00,18.71,18.75,18.7,18.75,51932.0,18.4613,18.5007,18.4514,18.5007,51932.0
2018-11-26 14:00:00,18.75,18.75,18.73,18.74,16680.0,18.5007,18.5007,18.481,18.4909,16680.0
2018-11-26 14:05:00,18.73,18.75,18.73,18.74,15300.0,18.481,18.5007,18.481,18.4909,15300.0
2018-11-26 14:10:00,18.74,18.79,18.73,18.78,86748.0,18.4909,18.5402,18.481,18.5303,86748.0
2018-11-26 14:15:00,18.79,18.8,18.77,18.79,62480.0,18.5402,18.5501,18.5205,18.5402,62480.0
2018-11-26 14:20:00,18.79,18.79,18.78,18.78,9800.0,18.5402,18.5402,18.5303,18.5303,9800.0
2018-11-26 14:25:00,18.79,18.83,18.79,18.8,87688.0,18.5402,18.5797,18.5402,18.5501,87688.0
2018-11-26 14:30:00,18.8,18.89,18.8,18.86,166868.0,18.5501,18.6389,18.5501,18.6093,166868.0
2018-11-26 14:35:00,18.86,18.88,18.84,18.84,27004.0,18.6093,18.629,18.5895,18.5895,27004.0
2018-11-26 14:40:00,18.84,18.84,18.82,18.82,8800.0,18.5895,18.5895,18.5698,18.5698,8800.0
2018-11-26 14:45:00,18.82,18.83,18.79,18.81,34200.0,18.5698,18.5797,18.5402,18.5599,34200.0
2018-11-26 14:50:00,18.82,18.85,18.8,18.85,46296.0,18.5698,18.5994,18.5501,18.5994,46296.0
2018-11-26 14:55:00,18.83,18.89,18.83,18.89,19512.0,18.5797,18.6389,18.5797,18.6389,19512.0
2018-11-26 15:00:00,18.88,18.92,18.87,18.92,44084.0,18.629,18.6685,18.6191,18.6685,44084.0
2018-11-26 15:05:00,18.92,18.92,18.86,18.88,111500.0,18.6685,18.6685,18.6093,18.629,111500.0
2018-11-26 15:10:00,18.87,18.88,18.84,18.88,33656.0,18.6191,18.629,18.5895,18.629,33656.0
2018-11-26 15:15:00,18.86,18.87,18.84,18.84,7208.0,18.6093,18.6191,18.5895,18.5895,7208.0
2018-11-26 15:20:00,18.84,18.85,18.82,18.82,58432.0,18.5895,18.5994,18.5698,18.5698,58432.0
2018-11-26 15:25:00,18.82,18.86,18.82,18.84,15100.0,18.5698,18.6093,18.5698,18.5895,15100.0
2018-11-26 15:30:00,18.84,18.91,18.84,18.91,64396.0,18.5895,18.6586,18.5895,18.6586,64396.0
2018-11-26 15:35:00,18.91,18.93,18.88,18.89,232912.0,18.6586,18.6783,18.629,18.6389,232912.0
2018-11-26 15:40:00,18.89,18.91,18.88,18.9,44068.0,18.6389,18.6586,18.629,18.6487,44068.0
2018-11-26 15:45:00,18.9,18.93,18.9,18.91,96948.0,18.6487,18.6783,18.6487,18.6586,96948.0
2018-11-26 15:50:00,18.92,18.94,18.92,18.92,123244.0,18.6685,18.6882,18.6685,18.6685,123244.0
2018-11-26 15:55:00,18.92,18.95,18.92,18.94,281948.0,18.6685,18.6981,18.6685,18.6882,281948.0
2018-11-27 09:30:00,18.73,18.83,18.72,18.8,180596.0,18.481,18.5797,18.4711,18.5501,180596.0
2018-11-27 09:35:00,18.81,18.85,18.64,18.64,237332.0,18.5599,18.5994,18.3922,18.3922,237332.0
2018-11-27 09:40:00,18.64,18.67,18.54,18.66,157408.0,18.3922,18.4218,18.2935,18.4119,157408.0
2018-11-27 09:45:00,18.64,18.73,18.63,18.71,64072.0,18.3922,18.481,18.3823,18.4613,64072.0
2018-11-27 09:50:00,18.7,18.77,18.66,18.77,50616.0,18.4514,18.5205,18.4119,18.5205,50616.0
2018-11-27 09:55:00,18.79,18.86,18.76,18.84,66464.0,18.5402,18.6093,18.5106,18.5895,66464.0
2018-11-27 10:00:00,18.85,18.85,18.75,18.81,54844.0,18.5994,18.5994,18.5007,18.5599,54844.0
2018-11-27 10:05:00,18.79,18.92,18.79,18.92,101056.0,18.5402,18.6685,18.5402,18.6685,101056.0
2018-11-27 10:10:00,18.91,19.08,18.9,19.05,251580.0,18.6586,18.8264,18.6487,18.7968,251580.0
2018-11-27 10:15:00,19.05,19.09,19.0,19.03,165308.0,18.7968,18.8362,18.7474,18.777,165308.0
2018-11-27 10:20:00,19.02,19.04,19.0,19.03,38136.0,18.7672,18.7869,18.7474,18.777,38136.0
2018-11-27 10:25:00,19.02,19.04,18.94,18.95,83088.0,18.7672,18.7869,18.6882,18.6981,83088.0
2018-11-27 10:30:00,18.95,18.98,18.92,18.98,28420.0,18.6981,18.7277,18.6685,18.7277,28420.0
2018-11-27 10:35:00,18.97,18.97,18.88,18.9,35676.0,18.7178,18.7178,18.629,18.6487,35676.0
2018-11-27 10:40:00,18.9,18.91,18.86,18.91,54548.0,18.6487,18.6586,18.6093,18.6586,54548.0
2018-11-27 10:45:00,18.91,18.96,18.91,18.95,58496.0,18.6586,18.708,18.6586,18.6981,58496.0
2018-11-27 10:50:00,18.97,19.03,18.97,19.03,43184.0,18.7178,18.777,18.7178,18.777,43184.0
2018-11-27 10:55:00,19.03,19.08,19.03,19.06,52556.0,18.777,18.8264,18.777,18.8066,52556.0
2018-11-27 11:00:00,19.04,19.15,19.01,19.14,90960.0,18.7869,18.8954,18.7573,18.8856,90960.0
2018-11-27 11:05:00,19.13,19.16,19.11,19.11,88616.0,18.8757,18.9053,18.856,18.856,88616.0
2018-11-27 11:10:00,19.13,19.14,19.05,19.05,28392.0,18.8757,18.8856,18.7968,18.7968,28392.0
2018-11-27 11:15:00,19.06,19.1,19.05,19.09,11568.0,18.8066,18.8461,18.7968,18.8362,11568.0
2018-11-27 11:20:00,19.09,19.09,19.03,19.03,44400.0,18.8362,18.8362,18.777,18.777,44400.0
2018-11-27 11:25:00,19.06,19.09,19.05,19.07,33848.0,18.8066,18.8362,18.7968,18.8165,33848.0
2018-11-27 11:30:00,19.06,19.06,19.0,19.0,30020.0,18.8066,18.8066,18.7474,18.7474,30020.0
2018-11-27 11:35:00,19.02,19.04,19.01,19.02,24880.0,18.7672,18.7869,18.7573,18.7672,24880.0
2018-11-27 11:40:00,19.02,19.03,18.97,18.98,40480.0,18.7672,18.777,18.7178,18.7277,40480.0
2018-11-27 11:45:00,18.99,18.99,18.94,18.97,50040.0,18.7376,18.7376,18.6882,18.7178,50040.0
2018-11-27 11:50:00,18.97,19.05,18.97,19.05,86248.0,18.7178,18.7968,18.7178,18.7968,86248.0
2018-11-27 11:55:00,19.05,19.09,19.05,19.07,42916.0,18.7968,18.8362,18.7968,18.8165,42916.0
2018-11-27 12:00:00,19.07,19.08,19.02,19.02,22976.0,18.8165,18.8264,18.7672,18.7672,22976.0
2018-11-27 12:05:00,19.02,19.06,19.01,19.05,15152.0,18.7672,18.8066,18.7573,18.7968,15152.0
2018-11-27 12:10:00,19.06,19.06,19.04,19.04,14288.0,18.8066,18.8066,18.7869,18.7869,14288.0
2018-11-27 12:15:00,19.04,19.05,18.98,19.04,39792.0,18.7869,18.7968,18.7277,18.7869,39792.0
2018-11-27 12:20:00,19.04,19.07,19.01,19.02,27080.0,18.7869,18.8165,18.7573,18.7672,27080.0
2018-11-27 12:25:00,19.0,19.01,18.89,18.9,72588.0,18.7474,18.7573,18.6389,18.6487,72588.0
2018-11-27 12:30:00,18.9,18.93,18.86,18.91,47112.0,18.6487,18.6783,18.6093,18.6586,47112.0
2018-11-27 12:35:00,18.92,18.97,18.92,18.97,34156.0,18.6685,18.7178,18.6685,18.7178,34156.0
2018-11-27 12:40:00,18.99,18.99,18.94,18.94,15636.0,18.7376,18.7376,18.6882,18.6882,15636.0
2018-11-27 12:45:00,18.95,18.95,18.89,18.89,36840.0,18.6981,18.6981,18.6389,18.6389,36840.0
2018-11-27 12:50:00,18.89,18.9,18.85,18.89,32400.0,18.6389,18.6487,18.5994,18.6389,32400.0
2018-11-27 12:55:00,18.89,18.92,18.88,18.88,15200.0,18.6389,18.6685,18.629,18.629,15200.0
2018-11-27 13:00:00,18.88,18.93,18.88,18.88,15200.0,18.629,18.6783,18.629,18.629,15200.0
2018-11-27 13:05:00,18.91,18.92,18.88,18.89,7440.0,18.6586,18.6685,18.629,18.6389,7440.0
2018-11-27 13:10:00,18.92,18.92,18.86,18.9,11400.0,18.6685,18.6685,18.6093,18.6487,11400.0
2018-11-27 13:15:00,18.91,18.98,18.81,18.86,195064.0,18.6586,18.7277,18.5599,18.6093,195064.0
2018-11-27 13:20:00,18.89,18.9,18.85,18.89,17740.0,18.6389,18.6487,18.5994,18.6389,17740.0
2018-11-27 13:25:00,18.91,18.94,18.89,18.94,6400.0,18.6586,18.6882,18.6389,18.6882,6400.0
2018-11-27 13:30:00,18.93,18.97,18.93,18.96,27200.0,18.6783,18.7178,18.6783,18.708,27200.0
2018-11-27 13:35:00,18.95,19.02,18.94,19.0,43968.0,18.6981,18.7672,18.6882,18.7474,43968.0
2018-11-27 13:40:00,18.99,19.0,18.97,18.98,21664.0,18.7376,18.7474,18.7178,18.7277,21664.0
2018-11-27 13:45:00,18.98,19.01,18.98,19.0,18800.0,18.7277,18.7573,18.7277,18.7474,18800.0
2018-11-27 13:50:00,19.0,19.0,18.96,18.97,18840.0,18.7474,18.7474,18.708,18.7178,18840.0
2018-11-27 13:55:00,18.95,19.06,18.95,19.06,27800.0,18.6981,18.8066,18.6981,18.8066,27800.0
2018-11-27 14:00:00,19.05,19.1,19.03,19.09,131576.0,18.7968,18.8461,18.777,18.8362,131576.0
2018-11-27 14:05:00,19.09,19.14,19.09,19.1,114748.0,18.8362,18.8856,18.8362,18.8461,114748.0
2018-11-27 14:10:00,19.08,19.11,19.08,19.1,77648.0,18.8264,18.856,18.8264,18.8461,77648.0
2018-11-27 14:15:00,19.1,19.1,19.07,19.08,23400.0,18.8461,18.8461,18.8165,18.8264,23400.0
2018-11-27 14:20:00,19.07,19.1,19.06,19.1,22156.0,18.8165,18.8461,18.8066,18.8461,22156.0
2018-11-27 14:25:00,19.1,19.11,19.07,19.11,13160.0,18.8461,18.856,18.8165,18.856,13160.0
2018-11-27 14:30:00,19.11,19.12,19.1,19.11,88640.0,18.856,18.8658,18.8461,18.856,88640.0
2018-11-27 14:35:00,19.11,19.13,19.04,19.06,89376.0,18.856,18.8757,18.7869,18.8066,89376.0
2018-11-27 14:40:00,19.07,19.08,19.06,19.08,9740.0,18.8165,18.8264,18.8066,18.8264,9740.0
2018-11-27 14:45:00,19.07,19.09,19.07,19.09,14000.0,18.8165,18.8362,18.8165,18.8362,14000.0
2018-11-27 14:50:00,19.06,19.08,19.05,19.07,18292.0,18.8066,18.8264,18.7968,18.8165,18292.0
2018-11-27 14:55:00,19.06,19.06,19.01,19.01,10000.0,18.8066,18.8066,18.7573,18.7573,10000.0
2018-11-27 15:00:00,18.99,19.02,18.98,19.01,32076.0,18.7376,18.7672,18.7277,18.7573,32076.0
2018-11-27 15:05:00,19.02,19.02,18.95,18.97,16640.0,18.7672,18.7672,18.6981,18.7178,16640.0
2018-11-27 15:10:00,18.99,19.0,18.99,18.99,1440.0,18.7376,18.7474,18.7376,18.7376,1440.0
2018-11-27 15:15:00,18.99,19.0,18.95,18.95,10840.0,18.7376,18.7474,18.6981,18.6981,10840.0
2018-11-27 15:20:00,18.96,18.99,18.93,18.96,37920.0,18.708,18.7376,18.6783,18.708,37920.0
2018-11-27 15:25:00,18.98,19.0,18.97,18.97,40680.0,18.7277,18.7474,18.7178,18.7178,40680.0
2018-11-27 15:30:00,18.97,18.98,18.94,18.96,78896.0,18.7178,18.7277,18.6882,18.708,78896.0
2018-11-27 15:35:00,18.96,19.0,18.96,19.0,44568.0,18.708,18.7474,18.708,18.7474,44568.0
2018-11-27 15:40:00,19.01,19.05,19.01,19.05,107580.0,18.7573,18.7968,18.7573,18.7968,107580.0
2018-11-27 15:45:00,19.05,19.07,19.03,19.05,57648.0,18.7968,18.8165,18.777,18.7968,57648.0
2018-11-27 15:50:00,19.06,19.06,19.02,19.03,86804.0,18.8066,18.8066,18.7672,18.777,86804.0
2018-11-27 15:55:00,19.02,19.08,19.02,19.08,106772.0,18.7672,18.8264,18.7672,18.8264,106772.0
2018-11-28 09:30:00,19.34,19.4,19.28,19.31,253416.0,19.0829,19.1421,19.0237,19.0533,253416.0
2018-11-28 09:35:00,19.32,19.36,19.27,19.34,229720.0,19.0632,19.1026,19.0138,19.0829,229720.0
2018-11-28 09:40:00,19.34,19.36,19.25,19.28,152516.0,19.0829,19.1026,18.9941,19.0237,152516.0
2018-11-28 09:45:00,19.29,19.33,19.23,19.31,97116.0,19.0336,19.073,18.9744,19.0533,97116.0
2018-11-28 09:50:00,19.31,19.35,19.24,19.26,73936.0,19.0533,19.0928,18.9842,19.004,73936.0
2018-11-28 09:55:00,19.28,19.3,19.25,19.29,127776.0,19.0237,19.0434,18.9941,19.0336,127776.0
2018-11-28 10:00:00,19.29,19.37,19.29,19.32,51136.0,19.0336,19.1125,19.0336,19.0632,51136.0
2018-11-28 10:05:00,19.32,19.33,19.25,19.28,58748.0,19.0632,19.073,18.9941,19.0237,58748.0
2018-11-28 10:10:00,19.27,19.29,19.24,19.25,71784.0,19.0138,19.0336,18.9842,18.9941,71784.0
2018-11-28 10:15:00,19.24,19.25,19.2,19.25,76460.0,18.9842,18.9941,18.9448,18.9941,76460.0
2018-11-28 10:20:00,19.27,19.29,19.25,19.29,16920.0,19.0138,19.0336,18.9941,19.0336,16920.0
2018-11-28 10:25:00,19.29,19.29,19.23,19.23,59044.0,19.0336,19.0336,18.9744,18.9744,59044.0
2018-11-28 10:30:00,19.24,19.24,19.15,19.19,120720.0,18.9842,18.9842,18.8954,18.9349,120720.0
2018-11-28 10:35:00,19.19,19.22,19.17,19.18,100400.0,18.9349,18.9645,18.9152,18.925,100400.0
2018-11-28 10:40:00,19.18,19.2,19.16,19.17,41600.0,18.925,18.9448,18.9053,18.9152,41600.0
2018-11-28 10:45:00,19.15,19.2,19.12,19.19,123964.0,18.8954,18.9448,18.8658,18.9349,123964.0
2018-11-28 10:50:00,19.2,19.2,19.17,19.18,18128.0,18.9448,18.9448,18.9152,18.925,18128.0
2018-11-28 10:55:00,19.19,19.2,19.15,19.17,32588.0,18.9349,18.9448,18.8954,18.9152,32588.0
2018-11-28 11:00:00,19.17,19.22,19.16,19.2,49400.0,18.9152,18.9645,18.9053,18.9448,49400.0
2018-11-28 11:05:00,19.18,19.23,19.18,19.21,24580.0,18.925,18.9744,18.925,18.9546,24580.0
2018-11-28 11:10:00,19.22,19.28,19.22,19.26,79456.0,18.9645,19.0237,18.9645,19.004,79456.0
2018-11-28 11:15:00,19.25,19.25,19.17,19.19,24092.0,18.9941,18.9941,18.9152,18.9349,24092.0
2018-11-28 11:20:00,19.2,19.2,19.18,19.18,20936.0,18.9448,18.9448,18.925,18.925,20936.0
2018-11-28 11:25:00,19.18,19.18,19.16,19.18,26800.0,18.925,18.925,18.9053,18.925,26800.0
2018-11-28 11:30:00,19.18,19.23,19.17,19.23,42080.0,18.925,18.9744,18.9152,18.9744,42080.0
2018-11-28 11:35:00,19.23,19.25,19.22,19.23,65680.0,18.9744,18.9941,18.9645,18.9744,65680.0
2018-11-28 11:40:00,19.23,19.27,19.21,19.26,15600.0,18.9744,19.0138,18.9546,19.004,15600.0
2018-11-28 11:45:00,19.26,19.26,19.23,19.24,16516.0,19.004,19.004,18.9744,18.9842,16516.0
2018-11-28 11:50:00,19.25,19.29,19.23,19.26,50564.0,18.9941,19.0336,18.9744,19.004,50564.0
2018-11-28 11:55:00,19.26,19.3,19.21,19.27,136320.0,19.004,19.0434,18.9546,19.0138,136320.0
2018-11-28 12:00:00,19.28,19.58,19.28,19.58,516464.0,19.0237,19.3197,19.0237,19.3197,516464.0
2018-11-28 12:05:00,19.59,19.75,19.59,19.73,265876.0,19.3296,19.4874,19.3296,19.4677,265876.0
2018-11-28 12:10:00,19.73,19.73,19.61,19.71,143828.0,19.4677,19.4677,19.3493,19.448,143828.0
2018-11-28 12:15:00,19.74,19.77,19.69,19.71,136040.0,19.4776,19.5072,19.4282,19.448,136040.0
2018-11-28 12:20:00,19.73,19.78,19.72,19.72,152796.0,19.4677,19.517,19.4578,19.4578,152796.0
2018-11-28 12:25:00,19.72,19.91,19.72,19.88,158912.0,19.4578,19.6453,19.4578,19.6157,158912.0
2018-11-28 12:30:00,19.89,19.95,19.85,19.86,265708.0,19.6256,19.6848,19.5861,19.596,265708.0
2018-11-28 12:35:00,19.85,19.86,19.81,19.86,117220.0,19.5861,19.596,19.5467,19.596,117220.0
2018-11-28 12:40:00,19.87,19.87,19.81,19.83,27880.0,19.6059,19.6059,19.5467,19.5664,27880.0
2018-11-28 12:45:00,19.83,19.93,19.83,19.88,109468.0,19.5664,19.6651,19.5664,19.6157,109468.0
2018-11-28 12:50:00,19.87,19.92,19.86,19.9,201896.0,19.6059,19.6552,19.596,19.6355,201896.0
2018-11-28 12:55:00,19.88,19.9,19.79,19.79,154604.0,19.6157,19.6355,19.5269,19.5269,154604.0
2018-11-28 13:00:00,19.8,19.81,19.7,19.72,126580.0,19.5368,19.5467,19.4381,19.4578,126580.0
2018-11-28 13:05:00,19.72,19.77,19.7,19.77,26592.0,19.4578,19.5072,19.4381,19.5072,26592.0
2018-11-28 13:10:00,19.75,19.78,19.73,19.78,9820.0,19.4874,19.517,19.4677,19.517,9820.0
2018-11-28 13:15:00,19.79,19.83,19.77,19.83,11460.0,19.5269,19.5664,19.5072,19.5664,11460.0
2018-11-28 13:20:00,19.83,19.84,19.8,19.82,21832.0,19.5664,19.5763,19.5368,19.5565,21832.0
2018-11-28 13:25:00,19.84,19.9,19.83,19.89,75564.0,19.5763,19.6355,19.5664,19.6256,75564.0
2018-11-28 13:30:00,19.88,19.93,19.88,19.91,156152.0,19.6157,19.6651,19.6157,19.6453,156152.0
2018-11-28 13:35:00,19.93,20.0,19.93,19.99,116092.0,19.6651,19.7341,19.6651,19.7243,116092.0
2018-11-28 13:40:00,19.99,20.06,19.98,20.06,100456.0,19.7243,19.7933,19.7144,19.7933,100456.0
2018-11-28 13:45:00,20.05,20.09,20.0,20.0,92972.0,19.7835,19.8229,19.7341,19.7341,92972.0
2018-11-28 13:50:00,20.02,20.05,20.0,20.0,131416.0,19.7539,19.7835,19.7341,19.7341,131416.0
2018-11-28 13:55:00,20.02,20.05,20.02,20.03,39908.0,19.7539,19.7835,19.7539,19.7637,39908.0
2018-11-28 14:00:00,20.05,20.08,20.03,20.07,38992.0,19.7835,19.8131,19.7637,19.8032,38992.0
2018-11-28 14:05:00,20.07,20.1,20.03,20.05,60028.0,19.8032,19.8328,19.7637,19.7835,60028.0
2018-11-28 14:10:00,20.02,20.05,20.01,20.05,43396.0,19.7539,19.7835,19.744,19.7835,43396.0
2018-11-28 14:15:00,20.05,20.05,19.95,20.03,167220.0,19.7835,19.7835,19.6848,19.7637,167220.0
2018-11-28 14:20:00,20.03,20.03,19.97,20.0,39808.0,19.7637,19.7637,19.7045,19.7341,39808.0
2018-11-28 14:25:00,20.0,20.03,20.0,20.02,38692.0,19.7341,19.7637,19.7341,19.7539,38692.0
2018-11-28 14:30:00,20.02,20.04,20.0,20.01,22796.0,19.7539,19.7736,19.7341,19.744,22796.0
2018-11-28 14:35:00,20.02,20.06,20.0,20.01,41028.0,19.7539,19.7933,19.7341,19.744,41028.0
2018-11-28 14:40:00,20.02,20.06,20.02,20.05,40228.0,19.7539,19.7933,19.7539,19.7835,40228.0
2018-11-28 14:45:00,20.04,20.06,20.04,20.06,40896.0,19.7736,19.7933,19.7736,19.7933,40896.0
2018-11-28 14:50:00,20.06,20.08,20.02,20.03,151648.0,19.7933,19.8131,19.7539,19.7637,151648.0
2018-11-28 14:55:00,20.01,20.04,19.99,19.99,44092.0,19.744,19.7736,19.7243,19.7243,44092.0
2018-11-28 15:00:00,19.98,20.0,19.95,20.0,57204.0,19.7144,19.7341,19.6848,19.7341,57204.0
2018-11-28 15:05:00,20.0,20.0,19.99,20.0,27708.0,19.7341,19.7341,19.7243,19.7341,27708.0
2018-11-28 15:10:00,19.99,20.06,19.99,20.06,102544.0,19.7243,19.7933,19.7243,19.7933,102544.0
2018-11-28 15:15:00,20.04,20.06,20.04,20.06,29848.0,19.7736,19.7933,19.7736,19.7933,29848.0
2018-11-28 15:20:00,20.06,20.12,20.06,20.11,100512.0,19.7933,19.8525,19.7933,19.8427,100512.0
2018-11-28 15:25:00,20.1,20.13,20.08,20.13,78720.0,19.8328,19.8624,19.8131,19.8624,78720.0
2018-11-28 15:30:00,20.11,20.17,20.09,20.17,156252.0,19.8427,19.9019,19.8229,19.9019,156252.0
2018-11-28 15:35:00,20.17,20.2,20.16,20.18,122820.0,19.9019,19.9315,19.892,19.9117,122820.0
2018-11-28 15:40:00,20.19,20.21,20.17,20.19,61388.0,19.9216,19.9413,19.9019,19.9216,61388.0
2018-11-28 15:45:00,20.2,20.27,20.2,20.27,180880.0,19.9315,20.0005,19.9315,20.0005,180880.0
2018-11-28 15:50:00,20.27,20.27,20.24,20.25,112764.0,20.0005,20.0005,19.9709,19.9808,112764.0
2018-11-28 15:55:00,20.24,20.28,20.23,20.28,305352.0,19.9709,20.0104,19.9611,20.0104,305352.0
2018-11-29 09:30:00,20.12,20.22,20.09,20.1,313092.0,19.8525,19.9512,19.8229,19.8328,313092.0
2018-11-29 09:35:00,20.1,20.17,20.06,20.14,202476.0,19.8328,19.9019,19.7933,19.8723,202476.0
2018-11-29 09:40:00,20.13,20.16,20.04,20.13,81540.0,19.8624,19.892,19.7736,19.8624,81540.0
2018-11-29 09:45:00,20.14,20.14,20.02,20.04,37388.0,19.8723,19.8723,19.7539,19.7736,37388.0
2018-11-29 09:50:00,20.05,20.15,20.05,20.15,79864.0,19.7835,19.8821,19.7835,19.8821,79864.0
2018-11-29 09:55:00,20.14,20.16,20.1,20.14,133516.0,19.8723,19.892,19.8328,19.8723,133516.0
2018-11-29 10:00:00,20.12,20.18,20.06,20.09,93348.0,19.8525,19.9117,19.7933,19.8229,93348.0
2018-11-29 10:05:00,20.11,20.14,20.06,20.13,53564.0,19.8427,19.8723,19.7933,19.8624,53564.0
2018-11-29 10:10:00,20.14,20.14,20.08,20.11,28200.0,19.8723,19.8723,19.8131,19.8427,28200.0
2018-11-29 10:15:00,20.1,20.1,19.99,20.03,118420.0,19.8328,19.8328,19.7243,19.7637,118420.0
2018-11-29 10:20:00,19.99,20.02,19.98,19.98,76668.0,19.7243,19.7539,19.7144,19.7144,76668.0
2018-11-29 10:25:00,19.98,20.0,19.94,19.96,69416.0,19.7144,19.7341,19.6749,19.6947,69416.0
2018-11-29 10:30:00,19.96,20.15,19.96,20.06,222404.0,19.6947,19.8821,19.6947,19.7933,222404.0
2018-11-29 10:35:00,20.05,20.09,20.02,20.05,68836.0,19.7835,19.8229,19.7539,19.7835,68836.0
2018-11-29 10:40:00,20.05,20.05,19.94,19.97,80848.0,19.7835,19.7835,19.6749,19.7045,80848.0
2018-11-29 10:45:00,19.98,20.0,19.9,19.9,64876.0,19.7144,19.7341,19.6355,19.6355,64876.0
2018-11-29 10:50:00,19.9,19.9,19.85,19.86,335368.0,19.6355,19.6355,19.5861,19.596,335368.0
2018-11-29 10:55:00,19.86,19.89,19.83,19.87,106752.0,19.596,19.6256,19.5664,19.6059,106752.0
2018-11-29 11:00:00,19.87,19.92,19.85,19.91,99968.0,19.6059,19.6552,19.5861,19.6453,99968.0
2018-11-29 11:05:00,19.92,19.94,19.88,19.9,122928.0,19.6552,19.6749,19.6157,19.6355,122928.0
2018-11-29 11:10:00,19.89,19.94,19.88,19.92,57760.0,19.6256,19.6749,19.6157,19.6552,57760.0
2018-11-29 11:15:00,19.93,19.96,19.9,19.91,40608.0,19.6651,19.6947,19.6355,19.6453,40608.0
2018-11-29 11:20:00,19.92,20.02,19.89,19.99,196840.0,19.6552,19.7539,19.6256,19.7243,196840.0
2018-11-29 11:25:00,19.99,20.02,19.95,20.02,25792.0,19.7243,19.7539,19.6848,19.7539,25792.0
2018-11-29 11:30:00,20.03,20.08,19.99,20.04,78020.0,19.7637,19.8131,19.7243,19.7736,78020.0
2018-11-29 11:35:00,20.04,20.09,20.04,20.08,35648.0,19.7736,19.8229,19.7736,19.8131,35648.0
2018-11-29 11:40:00,20.09,20.1,20.08,20.09,84908.0,19.8229,19.8328,19.8131,19.8229,84908.0
2018-11-29 11:45:00,20.08,20.1,20.05,20.08,13652.0,19.8131,19.8328,19.7835,19.8131,13652.0
2018-11-29 11:50:00,20.09,20.15,20.06,20.14,57392.0,19.8229,19.8821,19.7933,19.8723,57392.0
2018-11-29 11:55:00,20.15,20.15,20.1,20.11,33544.0,19.8821,19.8821,19.8328,19.8427,33544.0
2018-11-29 12:00:00,20.11,20.12,20.03,20.06,39500.0,19.8427,19.8525,19.7637,19.7933,39500.0
2018-11-29 12:05:00,20.05,20.06,20.02,20.04,46800.0,19.7835,19.7933,19.7539,19.7736,46800.0
2018-11-29 12:10:00,20.03,20.07,20.03,20.03,29200.0,19.7637,19.8032,19.7637,19.7637,29200.0
2018-11-29 12:15:00,20.03,20.08,20.03,20.08,15316.0,19.7637,19.8131,19.7637,19.8131,15316.0
2018-11-29 12:20:00,20.06,20.09,20.06,20.08,7540.0,19.7933,19.8229,19.7933,19.8131,7540.0
2018-11-29 12:25:00,20.09,20.11,20.09,20.11,3300.0,19.8229,19.8427,19.8229,19.8427,3300.0
2018-11-29 12:30:00,20.11,20.15,20.11,20.11,25252.0,19.8427,19.8821,19.8427,19.8427,25252.0
2018-11-29 12:35:00,20.11,20.12,20.09,20.12,8800.0,19.8427,19.8525,19.8229,19.8525,8800.0
2018-11-29 12:40:00,20.16,20.18,20.16,20.17,32224.0,19.892,19.9117,19.892,19.9019,32224.0
2018-11-29 12:45:00,20.16,20.16,20.14,20.15,8220.0,19.892,19.892,19.8723,19.8821,8220.0
2018-11-29 12:50:00,20.16,20.18,20.15,20.16,18556.0,19.892,19.9117,19.8821,19.892,18556.0
2018-11-29 12:55:00,20.16,20.21,20.16,20.21,9316.0,19.892,19.9413,19.892,19.9413,9316.0
2018-11-29 13:00:00,20.19,20.19,20.18,20.18,7472.0,19.9216,19.9216,19.9117,19.9117,7472.0
2018-11-29 13:05:00,20.17,20.17,20.12,20.13,11816.0,19.9019,19.9019,19.8525,19.8624,11816.0
2018-11-29 13:10:00,20.12,20.13,20.1,20.11,9604.0,19.8525,19.8624,19.8328,19.8427,9604.0
2018-11-29 13:15:00,20.12,20.13,20.11,20.13,2000.0,19.8525,19.8624,19.8427,19.8624,2000.0
2018-11-29 13:20:00,20.13,20.14,20.12,20.13,6400.0,19.8624,19.8723,19.8525,19.8624,6400.0
2018-11-29 13:25:00,20.15,20.15,20.13,20.15,11200.0,19.8821,19.8821,19.8624,19.8821,11200.0
2018-11-29 13:30:00,20.16,20.16,20.15,20.15,10800.0,19.892,19.892,19.8821,19.8821,10800.0
2018-11-29 13:35:00,20.12,20.12,20.11,20.12,11600.0,19.8525,19.8525,19.8427,19.8525,11600.0
2018-11-29 13:40:00,20.11,20.16,20.11,20.16,3360.0,19.8427,19.892,19.8427,19.892,3360.0
2018-11-29 13:45:00,20.17,20.23,20.17,20.21,81596.0,19.9019,19.9611,19.9019,19.9413,81596.0
2018-11-29 13:50:00,20.23,20.23,20.18,20.18,46872.0,19.9611,19.9611,19.9117,19.9117,46872.0
2018-11-29 13:55:00,20.18,20.19,20.17,20.17,65684.0,19.9117,19.9216,19.9019,19.9019,65684.0
2018-11-29 14:00:00,20.17,20.23,20.13,20.2,86596.0,19.9019,19.9611,19.8624,19.9315,86596.0
2018-11-29 14:05:00,20.18,20.19,20.16,20.17,68984.0,19.9117,19.9216,19.892,19.9019,68984.0
2018-11-29 14:10:00,20.18,20.28,20.17,20.28,77944.0,19.9117,20.0104,19.9019,20.0104,77944.0
2018-11-29 14:15:00,20.28,20.32,20.25,20.31,74420.0,20.0104,20.0499,19.9808,20.04,74420.0
2018-11-29 14:20:00,20.31,20.35,20.3,20.33,127076.0,20.04,20.0795,20.0301,20.0597,127076.0
2018-11-29 14:25:00,20.32,20.34,20.31,20.31,78276.0,20.0499,20.0696,20.04,20.04,78276.0
2018-11-29 14:30:00,20.31,20.35,20.3,20.34,36004.0,20.04,20.0795,20.0301,20.0696,36004.0
2018-11-29 14:35:00,20.34,20.34,20.29,20.29,57708.0,20.0696,20.0696,20.0203,20.0203,57708.0
2018-11-29 14:40:00,20.29,20.34,20.29,20.33,6164.0,20.0203,20.0696,20.0203,20.0597,6164.0
2018-11-29 14:45:00,20.34,20.34,20.31,20.33,23828.0,20.0696,20.0696,20.04,20.0597,23828.0
2018-11-29 14:50:00,20.34,20.4,20.34,20.37,121304.0,20.0696,20.1288,20.0696,20.0992,121304.0
2018-11-29 14:55:00,20.37,20.41,20.37,20.41,15388.0,20.0992,20.1387,20.0992,20.1387,15388.0
2018-11-29 15:00:00,20.42,20.42,20.4,20.4,45672.0,20.1485,20.1485,20.1288,20.1288,45672.0
2018-11-29 15:05:00,20.38,20.38,20.36,20.38,32268.0,20.1091,20.1091,20.0893,20.1091,32268.0
2018-11-29 15:10:00,20.38,20.38,20.34,20.35,22768.0,20.1091,20.1091,20.0696,20.0795,22768.0
2018-11-29 15:15:00,20.34,20.34,20.32,20.32,22924.0,20.0696,20.0696,20.0499,20.0499,22924.0
2018-11-29 15:20:00,20.33,20.34,20.31,20.31,18292.0,20.0597,20.0696,20.04,20.04,18292.0
2018-11-29 15:25:00,20.3,20.33,20.29,20.33,62420.0,20.0301,20.0597,20.0203,20.0597,62420.0
2018-11-29 15:30:00,20.32,20.32,20.27,20.29,86636.0,20.0499,20.0499,20.0005,20.0203,86636.0
2018-11-29 15:35:00,20.3,20.32,20.26,20.27,67368.0,20.0301,20.0499,19.9907,20.0005,67368.0
2018-11-29 15:40:00,20.27,20.3,20.27,20.3,38580.0,20.0005,20.0301,20.0005,20.0301,38580.0
2018-11-29 15:45:00,20.28,20.31,20.25,20.27,74192.0,20.0104,20.04,19.9808,20.0005,74192.0
2018-11-29 15:50:00,20.26,20.28,20.22,20.25,100724.0,19.9907,20.0104,19.9512,19.9808,100724.0
2018-11-29 15:55:00,20.25,20.25,20.13,20.15,218388.0,19.9808,19.9808,19.8624,19.8821,218388.0
2018-11-30 09:30:00,20.2,20.21,20.07,20.07,132096.0,19.9315,19.9413,19.8032,19.8032,132096.0
2018-11-30 09:35:00,20.06,20.09,20.04,20.07,79900.0,19.7933,19.8229,19.7736,19.8032,79900.0
2018-11-30 09:40:00,20.1,20.11,20.03,20.08,77072.0,19.8328,19.8427,19.7637,19.8131,77072.0
2018-11-30 09:45:00,20.1,20.17,20.08,20.14,58268.0,19.8328,19.9019,19.8131,19.8723,58268.0
2018-11-30 09:50:00,20.13,20.13,20.08,20.13,57664.0,19.8624,19.8624,19.8131,19.8624,57664.0
2018-11-30 09:55:00,20.13,20.15,20.11,20.14,47700.0,19.8624,19.8821,19.8427,19.8723,47700.0
2018-11-30 10:00:00,20.13,20.13,20.07,20.1,33884.0,19.8624,19.8624,19.8032,19.8328,33884.0
2018-11-30 10:05:00,20.09,20.15,20.09,20.15,18600.0,19.8229,19.8821,19.8229,19.8821,18600.0
2018-11-30 10:10:00,20.14,20.19,20.14,20.19,45400.0,19.8723,19.9216,19.8723,19.9216,45400.0
2018-11-30 10:15:00,20.19,20.2,20.15,20.16,34500.0,19.9216,19.9315,19.8821,19.892,34500.0
2018-11-30 10:20:00,20.16,20.17,20.15,20.17,12000.0,19.892,19.9019,19.8821,19.9019,12000.0
2018-11-30 10:25:00,20.17,20.21,20.16,20.17,15400.0,19.9019,19.9413,19.892,19.9019,15400.0
2018-11-30 10:30:00,20.19,20.31,20.18,20.3,104528.0,19.9216,20.04,19.9117,20.0301,104528.0
2018-11-30 10:35:00,20.3,20.32,20.29,20.31,56160.0,20.0301,20.0499,20.0203,20.04,56160.0
2018-11-30 10:40:00,20.33,20.35,20.32,20.34,64080.0,20.0597,20.0795,20.0499,20.0696,64080.0
2018-11-30 10:45:00,20.34,20.34,20.29,20.29,62220.0,20.0696,20.0696,20.0203,20.0203,62220.0
2018-11-30 10:50:00,20.29,20.3,20.26,20.3,59396.0,20.0203,20.0301,19.9907,20.0301,59396.0
2018-11-30 10:55:00,20.27,20.27,20.25,20.26,16732.0,20.0005,20.0005,19.9808,19.9907,16732.0
2018-11-30 11:00:00,20.24,20.24,20.23,20.23,16708.0,19.9709,19.9709,19.9611,19.9611,16708.0
2018-11-30 11:05:00,20.23,20.23,20.2,20.2,81280.0,19.9611,19.9611,19.9315,19.9315,81280.0
2018-11-30 11:10:00,20.2,20.2,20.16,20.17,53192.0,19.9315,19.9315,19.892,19.9019,53192.0
2018-11-30 11:15:00,20.18,20.21,20.17,20.2,86132.0,19.9117,19.9413,19.9019,19.9315,86132.0
2018-11-30 11:20:00,20.2,20.24,20.2,20.23,38084.0,19.9315,19.9709,19.9315,19.9611,38084.0
2018-11-30 11:25:00,20.23,20.23,20.15,20.16,101588.0,19.9611,19.9611,19.8821,19.892,101588.0
2018-11-30 11:30:00,20.16,20.21,20.13,20.17,54180.0,19.892,19.9413,19.8624,19.9019,54180.0
2018-11-30 11:35:00,20.17,20.21,20.16,20.2,14800.0,19.9019,19.9413,19.892,19.9315,14800.0
2018-11-30 11:40:00,20.22,20.26,20.22,20.25,17656.0,19.9512,19.9907,19.9512,19.9808,17656.0
2018-11-30 11:45:00,20.25,20.27,20.24,20.27,18400.0,19.9808,20.0005,19.9709,20.0005,18400.0
2018-11-30 11:50:00,20.28,20.28,20.25,20.25,20644.0,20.0104,20.0104,19.9808,19.9808,20644.0
2018-11-30 11:55:00,20.25,20.27,20.24,20.26,25204.0,19.9808,20.0005,19.9709,19.9907,25204.0
2018-11-30 12:00:00,20.25,20.25,20.2,20.21,72204.0,19.9808,19.9808,19.9315,19.9413,72204.0
2018-11-30 12:05:00,20.21,20.23,20.2,20.23,7040.0,19.9413,19.9611,19.9315,19.9611,7040.0
2018-11-30 12:10:00,20.21,20.21,20.17,20.18,4000.0,19.9413,19.9413,19.9019,19.9117,4000.0
2018-11-30 12:15:00,20.18,20.19,20.16,20.18,32432.0,19.9117,19.9216,19.892,19.9117,32432.0
2018-11-30 12:20:00,20.17,20.19,20.17,20.18,50320.0,19.9019,19.9216,19.9019,19.9117,50320.0
2018-11-30 12:25:00,20.18,20.18,20.16,20.17,8400.0,19.9117,19.9117,19.892,19.9019,8400.0
2018-11-30 12:30:00,20.16,20.17,20.16,20.17,4800.0,19.892,19.9019,19.892,19.9019,4800.0
2018-11-30 12:35:00,20.16,20.17,20.15,20.16,80316.0,19.892,19.9019,19.8821,19.892,80316.0
2018-11-30 12:40:00,20.15,20.15,20.12,20.13,16096.0,19.8821,19.8821,19.8525,19.8624,16096.0
2018-11-30 12:45:00,20.14,20.19,20.14,20.17,13200.0,19.8723,19.9216,19.8723,19.9019,13200.0
2018-11-30 12:50:00,20.17,20.17,20.17,20.17,9600.0,19.9019,19.9019,19.9019,19.9019,9600.0
2018-11-30 12:55:00,20.15,20.16,20.12,20.13,17520.0,19.8821,19.892,19.8525,19.8624,17520.0
2018-11-30 13:00:00,20.12,20.12,20.09,20.1,25052.0,19.8525,19.8525,19.8229,19.8328,25052.0
2018-11-30 13:05:00,20.1,20.1,20.08,20.1,21280.0,19.8328,19.8328,19.8131,19.8328,21280.0
2018-11-30 13:10:00,20.09,20.09,20.07,20.09,7140.0,19.8229,19.8229,19.8032,19.8229,7140.0
2018-11-30 13:15:00,20.08,20.1,20.08,20.1,16136.0,19.8131,19.8328,19.8131,19.8328,16136.0
2018-11-30 13:20:00,20.11,20.14,20.11,20.14,17908.0,19.8427,19.8723,19.8427,19.8723,17908.0
2018-11-30 13:25:00,20.14,20.15,20.12,20.14,7200.0,19.8723,19.8821,19.8525,19.8723,7200.0
2018-11-30 13:30:00,20.14,20.22,20.13,20.19,95348.0,19.8723,19.9512,19.8624,19.9216,95348.0
2018-11-30 13:35:00,20.2,20.25,20.2,20.23,68960.0,19.9315,19.9808,19.9315,19.9611,68960.0
2018-11-30 13:40:00,20.22,20.23,20.22,20.23,10600.0,19.9512,19.9611,19.9512,19.9611,10600.0
2018-11-30 13:45:00,20.24,20.28,20.24,20.28,119700.0,19.9709,20.0104,19.9709,20.0104,119700.0
2018-11-30 13:50:00,20.29,20.31,20.28,20.28,35000.0,20.0203,20.04,20.0104,20.0104,35000.0
2018-11-30 13:55:00,20.29,20.31,20.28,20.29,31480.0,20.0203,20.04,20.0104,20.0203,31480.0
2018-11-30 14:00:00,20.29,20.3,20.24,20.27,122184.0,20.0203,20.0301,19.9709,20.0005,122184.0
2018-11-30 14:05:00,20.27,20.28,20.26,20.26,12680.0,20.0005,20.0104,19.9907,19.9907,12680.0
2018-11-30 14:10:00,20.27,20.27,20.25,20.25,23856.0,20.0005,20.0005,19.9808,19.9808,23856.0
2018-11-30 14:15:00,20.25,20.29,20.22,20.22,44408.0,19.9808,20.0203,19.9512,19.9512,44408.0
2018-11-30 14:20:00,20.24,20.24,20.23,20.23,10800.0,19.9709,19.9709,19.9611,19.9611,10800.0
2018-11-30 14:25:00,20.23,20.27,20.22,20.27,14956.0,19.9611,20.0005,19.9512,20.0005,14956.0
2018-11-30 14:30:00,20.27,20.28,20.25,20.25,28580.0,20.0005,20.0104,19.9808,19.9808,28580.0
2018-11-30 14:35:00,20.25,20.27,20.24,20.27,10704.0,19.9808,20.0005,19.9709,20.0005,10704.0
2018-11-30 14:40:00,20.26,20.31,20.25,20.29,23852.0,19.9907,20.04,19.9808,20.0203,23852.0
2018-11-30 14:45:00,20.28,20.28,20.25,20.26,81652.0,20.0104,20.0104,19.9808,19.9907,81652.0
2018-11-30 14:50:00,20.26,20.26,20.25,20.26,6484.0,19.9907,19.9907,19.9808,19.9907,6484.0
2018-11-30 14:55:00,20.26,20.26,20.24,20.24,44484.0,19.9907,19.9907,19.9709,19.9709,44484.0
2018-11-30 15:00:00,20.26,20.29,20.25,20.28,21836.0,19.9907,20.0203,19.9808,20.0104,21836.0
2018-11-30 15:05:00,20.27,20.33,20.27,20.33,35380.0,20.0005,20.0597,20.0005,20.0597,35380.0
2018-11-30 15:10:00,20.32,20.34,20.31,20.33,45420.0,20.0499,20.0696,20.04,20.0597,45420.0
2018-11-30 15:15:00,20.32,20.38,20.32,20.37,69240.0,20.0499,20.1091,20.0499,20.0992,69240.0
2018-11-30 15:20:00,20.38,20.41,20.37,20.41,155144.0,20.1091,20.1387,20.0992,20.1387,155144.0
2018-11-30 15:25:00,20.4,20.43,20.39,20.41,32296.0,20.1288,20.1584,20.1189,20.1387,32296.0
2018-11-30 15:30:00,20.4,20.44,20.39,20.4,81912.0,20.1288,20.1683,20.1189,20.1288,81912.0
2018-11-30 15:35:00,20.39,20.41,20.36,20.4,100804.0,20.1189,20.1387,20.0893,20.1288,100804.0
2018-11-30 15:40:00,20.4,20.42,20.39,20.39,33728.0,20.1288,20.1485,20.1189,20.1189,33728.0
2018-11-30 15:45:00,20.4,20.4,20.35,20.37,142076.0,20.1288,20.1288,20.0795,20.0992,142076.0
2018-11-30 15:50:00,20.38,20.38,20.33,20.34,193128.0,20.1091,20.1091,20.0597,20.0696,193128.0
2018-11-30 15:55:00,20.34,20.46,20.34,20.45,236692.0,20.0696,20.188,20.0696,20.1781,236692.0
2018-12-03 09:30:00,21.34,21.39,21.22,21.23,522968.0,21.0563,21.1056,20.9379,20.9478,522968.0
2018-12-03 09:35:00,21.24,21.28,21.15,21.16,327104.0,20.9576,20.9971,20.8688,20.8787,327104.0
2018-12-03 09:40:00,21.15,21.2,21.13,21.2,201380.0,20.8688,20.9182,20.8491,20.9182,201380.0
2018-12-03 09:45:00,21.2,21.22,21.08,21.1,146616.0,20.9182,20.9379,20.7998,20.8195,146616.0
2018-12-03 09:50:00,21.1,21.11,21.01,21.04,250352.0,20.8195,20.8294,20.7307,20.7603,250352.0
2018-12-03 09:55:00,21.02,21.07,20.96,21.04,123772.0,20.7406,20.7899,20.6814,20.7603,123772.0
2018-12-03 10:00:00,21.05,21.13,21.03,21.11,150788.0,20.7702,20.8491,20.7504,20.8294,150788.0
2018-12-03 10:05:00,21.12,21.15,21.1,21.15,112320.0,20.8392,20.8688,20.8195,20.8688,112320.0
2018-12-03 10:10:00,21.14,21.19,21.09,21.11,112784.0,20.859,20.9083,20.8096,20.8294,112784.0
2018-12-03 10:15:00,21.11,21.22,21.11,21.21,165740.0,20.8294,20.9379,20.8294,20.928,165740.0
2018-12-03 10:20:00,21.2,21.31,21.2,21.3,85652.0,20.9182,21.0267,20.9182,21.0168,85652.0
2018-12-03 10:25:00,21.3,21.35,21.27,21.28,57372.0,21.0168,21.0662,20.9872,20.9971,57372.0
2018-12-03 10:30:00,21.27,21.27,21.2,21.24,59268.0,20.9872,20.9872,20.9182,20.9576,59268.0
2018-12-03 10:35:00,21.24,21.25,21.18,21.18,75000.0,20.9576,20.9675,20.8984,20.8984,75000.0
2018-12-03 10:40:00,21.17,21.17,21.12,21.14,172020.0,20.8886,20.8886,20.8392,20.859,172020.0
2018-12-03 10:45:00,21.13,21.16,21.09,21.1,99784.0,20.8491,20.8787,20.8096,20.8195,99784.0
2018-12-03 10:50:00,21.1,21.1,20.99,21.04,215420.0,20.8195,20.8195,20.711,20.7603,215420.0
2018-12-03 10:55:00,21.04,21.06,20.99,21.0,28320.0,20.7603,20.78,20.711,20.7208,28320.0
2018-12-03 11:00:00,21.0,21.04,20.95,21.04,76316.0,20.7208,20.7603,20.6715,20.7603,76316.0
2018-12-03 11:05:00,21.02,21.09,21.0,21.09,69784.0,20.7406,20.8096,20.7208,20.8096,69784.0
2018-12-03 11:10:00,21.1,21.12,21.06,21.06,111640.0,20.8195,20.8392,20.78,20.78,111640.0
2018-12-03 11:15:00,21.07,21.14,21.07,21.11,116880.0,20.7899,20.859,20.7899,20.8294,116880.0
2018-12-03 11:20:00,21.11,21.14,21.09,21.09,84512.0,20.8294,20.859,20.8096,20.8096,84512.0
2018-12-03 11:25:00,21.12,21.12,21.03,21.09,126344.0,20.8392,20.8392,20.7504,20.8096,126344.0
2018-12-03 11:30:00,21.11,21.13,21.1,21.11,68700.0,20.8294,20.8491,20.8195,20.8294,68700.0
2018-12-03 11:35:00,21.11,21.13,21.08,21.09,27120.0,20.8294,20.8491,20.7998,20.8096,27120.0
2018-12-03 11:40:00,21.08,21.1,20.99,20.99,69988.0,20.7998,20.8195,20.711,20.711,69988.0
2018-12-03 11:45:00,21.0,21.02,20.95,21.01,64116.0,20.7208,20.7406,20.6715,20.7307,64116.0
2018-12-03 11:50:00,21.02,21.03,20.99,21.0,63940.0,20.7406,20.7504,20.711,20.7208,63940.0
2018-12-03 11:55:00,21.0,21.0,20.9,20.93,75512.0,20.7208,20.7208,20.6222,20.6518,75512.0
2018-12-03 12:00:00,20.94,21.0,20.94,21.0,84340.0,20.6616,20.7208,20.6616,20.7208,84340.0
2018-12-03 12:05:00,21.0,21.03,20.98,21.01,38572.0,20.7208,20.7504,20.7011,20.7307,38572.0
2018-12-03 12:10:00,21.0,21.01,20.97,20.97,21124.0,20.7208,20.7307,20.6912,20.6912,21124.0
2018-12-03 12:15:00,21.0,21.04,20.99,21.01,51884.0,20.7208,20.7603,20.711,20.7307,51884.0
2018-12-03 12:20:00,21.0,21.04,20.98,21.04,29648.0,20.7208,20.7603,20.7011,20.7603,29648.0
2018-12-03 12:25:00,21.05,21.05,21.03,21.05,14400.0,20.7702,20.7702,20.7504,20.7702,14400.0
2018-12-03 12:30:00,21.06,21.11,21.06,21.11,35224.0,20.78,20.8294,20.78,20.8294,35224.0
2018-12-03 12:35:00,21.13,21.13,21.07,21.07,39080.0,20.8491,20.8491,20.7899,20.7899,39080.0
2018-12-03 12:40:00,21.07,21.07,21.04,21.05,16100.0,20.7899,20.7899,20.7603,20.7702,16100.0
2018-12-03 12:45:00,21.05,21.06,21.02,21.04,42800.0,20.7702,20.78,20.7406,20.7603,42800.0
2018-12-03 12:50:00,21.02,21.06,20.98,20.99,42572.0,20.7406,20.78,20.7011,20.711,42572.0
2018-12-03 12:55:00,21.01,21.04,21.0,21.04,3600.0,20.7307,20.7603,20.7208,20.7603,3600.0
2018-12-03 13:00:00,21.05,21.11,21.05,21.11,139392.0,20.7702,20.8294,20.7702,20.8294,139392.0
2018-12-03 13:05:00,21.1,21.11,21.07,21.08,20964.0,20.8195,20.8294,20.7899,20.7998,20964.0
2018-12-03 13:10:00,21.08,21.14,21.08,21.09,107320.0,20.7998,20.859,20.7998,20.8096,107320.0
2018-12-03 13:15:00,21.11,21.13,21.09,21.09,66280.0,20.8294,20.8491,20.8096,20.8096,66280.0
2018-12-03 13:20:00,21.1,21.12,21.09,21.1,28160.0,20.8195,20.8392,20.8096,20.8195,28160.0
2018-12-03 13:25:00,21.11,21.11,21.04,21.09,17024.0,20.8294,20.8294,20.7603,20.8096,17024.0
2018-12-03 13:30:00,21.05,21.06,21.03,21.03,13936.0,20.7702,20.78,20.7504,20.7504,13936.0
2018-12-03 13:35:00,21.01,21.03,21.0,21.02,21888.0,20.7307,20.7504,20.7208,20.7406,21888.0
2018-12-03 13:40:00,21.0,21.01,20.99,21.0,9692.0,20.7208,20.7307,20.711,20.7208,9692.0
2018-12-03 13:45:00,21.03,21.03,20.92,20.92,32856.0,20.7504,20.7504,20.6419,20.6419,32856.0
2018-12-03 13:50:00,20.91,20.97,20.91,20.97,62160.0,20.632,20.6912,20.632,20.6912,62160.0
2018-12-03 13:55:00,20.94,20.96,20.88,20.95,58356.0,20.6616,20.6814,20.6024,20.6715,58356.0
2018-12-03 14:00:00,20.96,21.0,20.95,20.95,71124.0,20.6814,20.7208,20.6715,20.6715,71124.0
2018-12-03 14:05:00,20.96,20.96,20.84,20.9,112744.0,20.6814,20.6814,20.563,20.6222,112744.0
2018-12-03 14:10:00,20.9,20.95,20.9,20.93,50780.0,20.6222,20.6715,20.6222,20.6518,50780.0
2018-12-03 14:15:00,20.92,21.01,20.92,20.99,35700.0,20.6419,20.7307,20.6419,20.711,35700.0
2018-12-03 14:20:00,20.99,21.03,20.99,21.0,17700.0,20.711,20.7504,20.711,20.7208,17700.0
2018-12-03 14:25:00,21.0,21.04,21.0,21.03,32800.0,20.7208,20.7603,20.7208,20.7504,32800.0
2018-12-03 14:30:00,21.02,21.06,21.02,21.03,40996.0,20.7406,20.78,20.7406,20.7504,40996.0
2018-12-03 14:35:00,21.05,21.06,21.03,21.05,17116.0,20.7702,20.78,20.7504,20.7702,17116.0
2018-12-03 14:40:00,21.06,21.07,21.01,21.02,18488.0,20.78,20.7899,20.7307,20.7406,18488.0
2018-12-03 14:45:00,21.02,21.05,21.02,21.05,66020.0,20.7406,20.7702,20.7406,20.7702,66020.0
2018-12-03 14:50:00,21.05,21.08,20.98,20.99,19200.0,20.7702,20.7998,20.7011,20.711,19200.0
2018-12-03 14:55:00,20.99,21.02,20.98,21.01,15572.0,20.711,20.7406,20.7011,20.7307,15572.0
2018-12-03 15:00:00,21.0,21.0,20.94,20.96,37600.0,20.7208,20.7208,20.6616,20.6814,37600.0
2018-12-03 15:05:00,20.96,21.03,20.93,20.98,112084.0,20.6814,20.7504,20.6518,20.7011,112084.0
2018-12-03 15:10:00,20.99,21.08,20.99,21.07,123336.0,20.711,20.7998,20.711,20.7899,123336.0
2018-12-03 15:15:00,21.08,21.11,21.07,21.07,77460.0,20.7998,20.8294,20.7899,20.7899,77460.0
2018-12-03 15:20:00,21.07,21.09,21.07,21.09,46368.0,20.7899,20.8096,20.7899,20.8096,46368.0
2018-12-03 15:25:00,21.07,21.1,21.04,21.1,37132.0,20.7899,20.8195,20.7603,20.8195,37132.0
2018-12-03 15:30:00,21.09,21.14,21.06,21.14,125280.0,20.8096,20.859,20.78,20.859,125280.0
2018-12-03 15:35:00,21.15,21.16,21.13,21.14,78704.0,20.8688,20.8787,20.8491,20.859,78704.0
2018-12-03 15:40:00,21.14,21.14,21.09,21.1,89216.0,20.859,20.859,20.8096,20.8195,89216.0
2018-12-03 15:45:00,21.11,21.12,21.05,21.08,109112.0,20.8294,20.8392,20.7702,20.7998,109112.0
2018-12-03 15:50:00,21.09,21.09,21.04,21.04,71012.0,20.8096,20.8096,20.7603,20.7603,71012.0
2018-12-03 15:55:00,21.04,21.14,21.04,21.14,274936.0,20.7603,20.859,20.7603,20.859,274936.0
2018-12-04 09:30:00,20.92,21.02,20.89,20.89,209724.0,20.6419,20.7406,20.6123,20.6123,209724.0
2018-12-04 09:35:00,20.88,21.01,20.86,20.99,186344.0,20.6024,20.7307,20.5827,20.711,186344.0
2018-12-04 09:40:00,21.0,21.0,20.93,20.93,39360.0,20.7208,20.7208,20.6518,20.6518,39360.0
2018-12-04 09:45:00,20.92,20.96,20.87,20.9,96516.0,20.6419,20.6814,20.5926,20.6222,96516.0
2018-12-04 09:50:00,20.91,20.94,20.81,20.84,103856.0,20.632,20.6616,20.5334,20.563,103856.0
2018-12-04 09:55:00,20.84,20.93,20.83,20.91,92416.0,20.563,20.6518,20.5531,20.632,92416.0
2018-12-04 10:00:00,20.91,20.95,20.88,20.91,60996.0,20.632,20.6715,20.6024,20.632,60996.0
2018-12-04 10:05:00,20.91,20.99,20.88,20.99,69708.0,20.632,20.711,20.6024,20.711,69708.0
2018-12-04 10:10:00,20.98,21.0,20.93,20.95,52172.0,20.7011,20.7208,20.6518,20.6715,52172.0
2018-12-04 10:15:00,20.93,21.04,20.92,20.92,61732.0,20.6518,20.7603,20.6419,20.6419,61732.0
2018-12-04 10:20:00,20.91,20.93,20.89,20.89,54760.0,20.632,20.6518,20.6123,20.6123,54760.0
2018-12-04 10:25:00,20.9,20.96,20.87,20.96,34772.0,20.6222,20.6814,20.5926,20.6814,34772.0
2018-12-04 10:30:00,20.95,20.95,20.89,20.92,24800.0,20.6715,20.6715,20.6123,20.6419,24800.0
2018-12-04 10:35:00,20.89,20.99,20.89,20.94,47800.0,20.6123,20.711,20.6123,20.6616,47800.0
2018-12-04 10:40:00,20.99,20.99,20.93,20.94,14000.0,20.711,20.711,20.6518,20.6616,14000.0
2018-12-04 10:45:00,20.91,20.98,20.91,20.98,10640.0,20.632,20.7011,20.632,20.7011,10640.0
2018-12-04 10:50:00,20.95,20.97,20.95,20.96,13200.0,20.6715,20.6912,20.6715,20.6814,13200.0
2018-12-04 10:55:00,20.96,20.96,20.89,20.89,27228.0,20.6814,20.6814,20.6123,20.6123,27228.0
2018-12-04 11:00:00,20.88,20.88,20.83,20.87,90920.0,20.6024,20.6024,20.5531,20.5926,90920.0
2018-12-04 11:05:00,20.86,20.93,20.86,20.91,29524.0,20.5827,20.6518,20.5827,20.632,29524.0
2018-12-04 11:10:00,20.9,20.9,20.86,20.86,27520.0,20.6222,20.6222,20.5827,20.5827,27520.0
2018-12-04 11:15:00,20.84,20.85,20.8,20.82,75304.0,20.563,20.5728,20.5235,20.5432,75304.0
2018-12-04 11:20:00,20.84,20.88,20.83,20.84,58132.0,20.563,20.6024,20.5531,20.563,58132.0
2018-12-04 11:25:00,20.83,20.83,20.77,20.79,93076.0,20.5531,20.5531,20.4939,20.5136,93076.0
2018-12-04 11:30:00,20.78,20.79,20.75,20.75,60168.0,20.5038,20.5136,20.4742,20.4742,60168.0
2018-12-04 11:35:00,20.75,20.75,20.73,20.74,68456.0,20.4742,20.4742,20.4544,20.4643,68456.0
2018-12-04 11:40:00,20.76,20.79,20.75,20.76,37640.0,20.484,20.5136,20.4742,20.484,37640.0
2018-12-04 11:45:00,20.75,20.76,20.72,20.75,83644.0,20.4742,20.484,20.4446,20.4742,83644.0
2018-12-04 11:50:00,20.76,20.77,20.73,20.76,28400.0,20.484,20.4939,20.4544,20.484,28400.0
2018-12-04 11:55:00,20.77,20.77,20.7,20.7,67040.0,20.4939,20.4939,20.4248,20.4248,67040.0
2018-12-04 12:00:00,20.7,20.7,20.58,20.58,114180.0,20.4248,20.4248,20.3064,20.3064,114180.0
2018-12-04 12:05:00,20.58,20.59,20.39,20.49,290588.0,20.3064,20.3163,20.1189,20.2176,290588.0
2018-12-04 12:10:00,20.49,20.49,20.35,20.35,161988.0,20.2176,20.2176,20.0795,20.0795,161988.0
2018-12-04 12:15:00,20.34,20.38,20.28,20.36,348268.0,20.0696,20.1091,20.0104,20.0893,348268.0
2018-12-04 12:20:00,20.35,20.36,20.21,20.21,179308.0,20.0795,20.0893,19.9413,19.9413,179308.0
2018-12-04 12:25:00,20.21,20.25,20.13,20.14,146584.0,19.9413,19.9808,19.8624,19.8723,146584.0
2018-12-04 12:30:00,20.11,20.11,19.92,20.09,451332.0,19.8427,19.8427,19.6552,19.8229,451332.0
2018-12-04 12:35:00,20.09,20.16,20.06,20.08,152728.0,19.8229,19.892,19.7933,19.8131,152728.0
2018-12-04 12:40:00,20.07,20.2,20.07,20.15,120180.0,19.8032,19.9315,19.8032,19.8821,120180.0
2018-12-04 12:45:00,20.17,20.21,20.15,20.19,115768.0,19.9019,19.9413,19.8821,19.9216,115768.0
2018-12-04 12:50:00,20.17,20.19,20.09,20.09,88060.0,19.9019,19.9216,19.8229,19.8229,88060.0
2018-12-04 12:55:00,20.11,20.17,20.07,20.07,88036.0,19.8427,19.9019,19.8032,19.8032,88036.0
2018-12-04 13:00:00,20.06,20.11,20.0,20.11,102652.0,19.7933,19.8427,19.7341,19.8427,102652.0
2018-12-04 13:05:00,20.13,20.13,20.06,20.07,39124.0,19.8624,19.8624,19.7933,19.8032,39124.0
2018-12-04 13:10:00,20.06,20.08,20.0,20.0,98624.0,19.7933,19.8131,19.7341,19.7341,98624.0
2018-12-04 13:15:00,20.02,20.09,20.02,20.06,59476.0,19.7539,19.8229,19.7539,19.7933,59476.0
2018-12-04 13:20:00,20.04,20.05,20.02,20.04,36720.0,19.7736,19.7835,19.7539,19.7736,36720.0
2018-12-04 13:25:00,20.01,20.01,19.79,19.87,202436.0,19.744,19.744,19.5269,19.6059,202436.0
2018-12-04 13:30:00,19.87,19.93,19.83,19.87,81604.0,19.6059,19.6651,19.5664,19.6059,81604.0
2018-12-04 13:35:00,19.86,19.87,19.67,19.68,219700.0,19.596,19.6059,19.4085,19.4184,219700.0
2018-12-04 13:40:00,19.68,19.78,19.6,19.78,328436.0,19.4184,19.517,19.3394,19.517,328436.0
2018-12-04 13:45:00,19.76,19.86,19.72,19.84,178236.0,19.4973,19.596,19.4578,19.5763,178236.0
2018-12-04 13:50:00,19.83,19.86,19.79,19.84,92672.0,19.5664,19.596,19.5269,19.5763,92672.0
2018-12-04 13:55:00,19.86,19.95,19.86,19.9,145108.0,19.596,19.6848,19.596,19.6355,145108.0
2018-12-04 14:00:00,19.9,19.92,19.83,19.83,90320.0,19.6355,19.6552,19.5664,19.5664,90320.0
2018-12-04 14:05:00,19.83,20.01,19.83,20.01,191820.0,19.5664,19.744,19.5664,19.744,191820.0
2018-12-04 14:10:00,20.0,20.06,19.98,20.05,165744.0,19.7341,19.7933,19.7144,19.7835,165744.0
2018-12-04 14:15:00,20.04,20.04,20.0,20.03,48952.0,19.7736,19.7736,19.7341,19.7637,48952.0
2018-12-04 14:20:00,20.06,20.06,19.97,19.97,64868.0,19.7933,19.7933,19.7045,19.7045,64868.0
2018-12-04 14:25:00,19.97,19.97,19.88,19.89,61920.0,19.7045,19.7045,19.6157,19.6256,61920.0
2018-12-04 14:30:00,19.92,20.04,19.92,20.03,102744.0,19.6552,19.7736,19.6552,19.7637,102744.0
2018-12-04 14:35:00,20.01,20.03,19.97,20.02,91752.0,19.744,19.7637,19.7045,19.7539,91752.0
2018-12-04 14:40:00,20.01,20.04,19.97,19.97,76296.0,19.744,19.7736,19.7045,19.7045,76296.0
2018-12-04 14:45:00,19.99,20.11,19.97,20.09,81340.0,19.7243,19.8427,19.7045,19.8229,81340.0
2018-12-04 14:50:00,20.08,20.08,20.04,20.04,56340.0,19.8131,19.8131,19.7736,19.7736,56340.0
2018-12-04 14:55:00,20.03,20.05,19.92,19.93,70888.0,19.7637,19.7835,19.6552,19.6651,70888.0
2018-12-04 15:00:00,19.92,19.92,19.79,19.85,111864.0,19.6552,19.6552,19.5269,19.5861,111864.0
2018-12-04 15:05:00,19.83,19.86,19.78,19.78,61444.0,19.5664,19.596,19.517,19.517,61444.0
2018-12-04 15:10:00,19.8,19.83,19.73,19.79,148892.0,19.5368,19.5664,19.4677,19.5269,148892.0
2018-12-04 15:15:00,19.79,19.88,19.75,19.76,85668.0,19.5269,19.6157,19.4874,19.4973,85668.0
2018-12-04 15:20:00,19.82,19.83,19.65,19.65,101632.0,19.5565,19.5664,19.3888,19.3888,101632.0
2018-12-04 15:25:00,19.66,19.75,19.63,19.65,91872.0,19.3986,19.4874,19.369,19.3888,91872.0
2018-12-04 15:30:00,19.63,19.72,19.58,19.64,128280.0,19.369,19.4578,19.3197,19.3789,128280.0
2018-12-04 15:35:00,19.62,19.72,19.55,19.55,96836.0,19.3592,19.4578,19.2901,19.2901,96836.0
2018-12-04 15:40:00,19.54,19.58,19.51,19.56,94412.0,19.2802,19.3197,19.2506,19.3,94412.0
2018-12-04 15:45:00,19.55,19.6,19.52,19.57,93300.0,19.2901,19.3394,19.2605,19.3098,93300.0
2018-12-04 15:50:00,19.59,19.62,19.52,19.58,199260.0,19.3296,19.3592,19.2605,19.3197,199260.0
2018-12-04 15:55:00,19.57,19.57,19.48,19.55,366004.0,19.3098,19.3098,19.221,19.2901,366004.0
2018-12-06 09:30:00,18.75,18.84,18.65,18.82,1174544.0,18.5007,18.5895,18.4021,18.5698,1174544.0
2018-12-06 09:35:00,18.85,19.11,18.81,19.11,417976.0,18.5994,18.856,18.5599,18.856,417976.0
2018-12-06 09:40:00,19.09,19.1,18.96,19.09,521636.0,18.8362,18.8461,18.708,18.8362,521636.0
2018-12-06 09:45:00,19.08,19.15,18.93,18.93,263784.0,18.8264,18.8954,18.6783,18.6783,263784.0
2018-12-06 09:50:00,18.93,18.97,18.71,18.72,428456.0,18.6783,18.7178,18.4613,18.4711,428456.0
2018-12-06 09:55:00,18.71,18.83,18.7,18.82,322776.0,18.4613,18.5797,18.4514,18.5698,322776.0
2018-12-06 10:00:00,18.79,18.93,18.78,18.87,266192.0,18.5402,18.6783,18.5303,18.6191,266192.0
2018-12-06 10:05:00,18.88,19.0,18.79,18.98,200260.0,18.629,18.7474,18.5402,18.7277,200260.0
2018-12-06 10:10:00,18.97,18.98,18.85,18.91,115112.0,18.7178,18.7277,18.5994,18.6586,115112.0
2018-12-06 10:15:00,18.96,19.05,18.9,18.91,133128.0,18.708,18.7968,18.6487,18.6586,133128.0
2018-12-06 10:20:00,18.92,19.03,18.88,18.97,147048.0,18.6685,18.777,18.629,18.7178,147048.0
2018-12-06 10:25:00,18.98,19.1,18.94,19.05,181920.0,18.7277,18.8461,18.6882,18.7968,181920.0
2018-12-06 10:30:00,19.06,19.08,18.95,18.98,131912.0,18.8066,18.8264,18.6981,18.7277,131912.0
2018-12-06 10:35:00,18.98,19.04,18.94,19.02,82356.0,18.7277,18.7869,18.6882,18.7672,82356.0
2018-12-06 10:40:00,19.03,19.08,18.98,19.06,82060.0,18.777,18.8264,18.7277,18.8066,82060.0
2018-12-06 10:45:00,19.03,19.03,18.87,18.89,48676.0,18.777,18.777,18.6191,18.6389,48676.0
2018-12-06 10:50:00,18.92,18.97,18.87,18.96,97908.0,18.6685,18.7178,18.6191,18.708,97908.0
2018-12-06 10:55:00,18.94,18.94,18.81,18.83,348564.0,18.6882,18.6882,18.5599,18.5797,348564.0
2018-12-06 11:00:00,18.86,18.88,18.8,18.84,312196.0,18.6093,18.629,18.5501,18.5895,312196.0
2018-12-06 11:05:00,18.83,18.89,18.8,18.84,103536.0,18.5797,18.6389,18.5501,18.5895,103536.0
2018-12-06 11:10:00,18.84,18.84,18.75,18.76,289384.0,18.5895,18.5895,18.5007,18.5106,289384.0
2018-12-06 11:15:00,18.75,18.81,18.73,18.77,207552.0,18.5007,18.5599,18.481,18.5205,207552.0
2018-12-06 11:20:00,18.77,18.77,18.67,18.67,129652.0,18.5205,18.5205,18.4218,18.4218,129652.0
2018-12-06 11:25:00,18.67,18.73,18.59,18.63,348180.0,18.4218,18.481,18.3429,18.3823,348180.0
2018-12-06 11:30:00,18.63,18.79,18.63,18.76,295140.0,18.3823,18.5402,18.3823,18.5106,295140.0
2018-12-06 11:35:00,18.78,18.86,18.78,18.83,69216.0,18.5303,18.6093,18.5303,18.5797,69216.0
2018-12-06 11:40:00,18.84,18.89,18.8,18.85,74540.0,18.5895,18.6389,18.5501,18.5994,74540.0
2018-12-06 11:45:00,18.86,18.94,18.84,18.93,127852.0,18.6093,18.6882,18.5895,18.6783,127852.0
2018-12-06 11:50:00,18.92,19.07,18.92,19.01,105452.0,18.6685,18.8165,18.6685,18.7573,105452.0
2018-12-06 11:55:00,19.02,19.13,19.0,19.13,144248.0,18.7672,18.8757,18.7474,18.8757,144248.0
2018-12-06 12:00:00,19.11,19.11,19.05,19.08,44636.0,18.856,18.856,18.7968,18.8264,44636.0
2018-12-06 12:05:00,19.07,19.12,19.04,19.06,74588.0,18.8165,18.8658,18.7869,18.8066,74588.0
2018-12-06 12:10:00,19.03,19.08,19.02,19.08,36992.0,18.777,18.8264,18.7672,18.8264,36992.0
2018-12-06 12:15:00,19.11,19.24,19.11,19.22,187292.0,18.856,18.9842,18.856,18.9645,187292.0
2018-12-06 12:20:00,19.21,19.32,19.17,19.31,59876.0,18.9546,19.0632,18.9152,19.0533,59876.0
2018-12-06 12:25:00,19.3,19.4,19.29,19.38,118944.0,19.0434,19.1421,19.0336,19.1224,118944.0
2018-12-06 12:30:00,19.37,19.48,19.35,19.4,258332.0,19.1125,19.221,19.0928,19.1421,258332.0
2018-12-06 12:35:00,19.4,19.44,19.3,19.32,149544.0,19.1421,19.1816,19.0434,19.0632,149544.0
2018-12-06 12:40:00,19.32,19.4,19.31,19.4,89872.0,19.0632,19.1421,19.0533,19.1421,89872.0
2018-12-06 12:45:00,19.4,19.46,19.39,19.42,77044.0,19.1421,19.2013,19.1322,19.1618,77044.0
2018-12-06 12:50:00,19.41,19.52,19.39,19.5,171116.0,19.152,19.2605,19.1322,19.2408,171116.0
2018-12-06 12:55:00,19.51,19.54,19.45,19.45,80368.0,19.2506,19.2802,19.1914,19.1914,80368.0
2018-12-06 13:00:00,19.45,19.45,19.36,19.37,89760.0,19.1914,19.1914,19.1026,19.1125,89760.0
2018-12-06 13:05:00,19.38,19.39,19.29,19.3,49856.0,19.1224,19.1322,19.0336,19.0434,49856.0
2018-12-06 13:10:00,19.3,19.34,19.29,19.3,67712.0,19.0434,19.0829,19.0336,19.0434,67712.0
2018-12-06 13:15:00,19.32,19.34,19.25,19.25,50428.0,19.0632,19.0829,18.9941,18.9941,50428.0
2018-12-06 13:20:00,19.25,19.27,19.19,19.25,56924.0,18.9941,19.0138,18.9349,18.9941,56924.0
2018-12-06 13:25:00,19.26,19.27,19.21,19.21,77784.0,19.004,19.0138,18.9546,18.9546,77784.0
2018-12-06 13:30:00,19.17,19.18,19.11,19.16,133684.0,18.9152,18.925,18.856,18.9053,133684.0
2018-12-06 13:35:00,19.17,19.23,19.11,19.21,54688.0,18.9152,18.9744,18.856,18.9546,54688.0
2018-12-06 13:40:00,19.24,19.32,19.23,19.28,334028.0,18.9842,19.0632,18.9744,19.0237,334028.0
2018-12-06 13:45:00,19.28,19.39,19.28,19.39,110144.0,19.0237,19.1322,19.0237,19.1322,110144.0
2018-12-06 13:50:00,19.39,19.45,19.38,19.45,87328.0,19.1322,19.1914,19.1224,19.1914,87328.0
2018-12-06 13:55:00,19.46,19.51,19.41,19.51,96592.0,19.2013,19.2506,19.152,19.2506,96592.0
2018-12-06 14:00:00,19.51,19.58,19.49,19.5,158604.0,19.2506,19.3197,19.2309,19.2408,158604.0
2018-12-06 14:05:00,19.49,19.49,19.41,19.42,147412.0,19.2309,19.2309,19.152,19.1618,147412.0
2018-12-06 14:10:00,19.38,19.39,19.29,19.38,192564.0,19.1224,19.1322,19.0336,19.1224,192564.0
2018-12-06 14:15:00,19.4,19.4,19.25,19.25,140904.0,19.1421,19.1421,18.9941,18.9941,140904.0
2018-12-06 14:20:00,19.27,19.31,19.23,19.24,24212.0,19.0138,19.0533,18.9744,18.9842,24212.0
2018-12-06 14:25:00,19.28,19.39,19.28,19.39,62312.0,19.0237,19.1322,19.0237,19.1322,62312.0
2018-12-06 14:30:00,19.39,19.41,19.29,19.32,84188.0,19.1322,19.152,19.0336,19.0632,84188.0
2018-12-06 14:35:00,19.32,19.36,19.26,19.29,48352.0,19.0632,19.1026,19.004,19.0336,48352.0
2018-12-06 14:40:00,19.31,19.39,19.3,19.3,79856.0,19.0533,19.1322,19.0434,19.0434,79856.0
2018-12-06 14:45:00,19.32,19.32,19.14,19.19,125696.0,19.0632,19.0632,18.8856,18.9349,125696.0
2018-12-06 14:50:00,19.19,19.43,19.19,19.42,161920.0,18.9349,19.1717,18.9349,19.1618,161920.0
2018-12-06 14:55:00,19.41,19.45,19.38,19.4,35020.0,19.152,19.1914,19.1224,19.1421,35020.0
2018-12-06 15:00:00,19.43,19.54,19.4,19.4,194340.0,19.1717,19.2802,19.1421,19.1421,194340.0
2018-12-06 15:05:00,19.38,19.42,19.34,19.41,46300.0,19.1224,19.1618,19.0829,19.152,46300.0
2018-12-06 15:10:00,19.4,19.45,19.35,19.38,45308.0,19.1421,19.1914,19.0928,19.1224,45308.0
2018-12-06 15:15:00,19.37,19.45,19.37,19.42,33012.0,19.1125,19.1914,19.1125,19.1618,33012.0
2018-12-06 15:20:00,19.42,19.43,19.36,19.41,66256.0,19.1618,19.1717,19.1026,19.152,66256.0
2018-12-06 15:25:00,19.4,19.5,19.4,19.49,75944.0,19.1421,19.2408,19.1421,19.2309,75944.0
2018-12-06 15:30:00,19.47,19.66,19.47,19.61,248912.0,19.2112,19.3986,19.2112,19.3493,248912.0
2018-12-06 15:35:00,19.62,19.65,19.59,19.64,147224.0,19.3592,19.3888,19.3296,19.3789,147224.0
2018-12-06 15:40:00,19.63,19.65,19.53,19.65,519928.0,19.369,19.3888,19.2704,19.3888,519928.0
2018-12-06 15:45:00,19.66,19.73,19.63,19.73,134896.0,19.3986,19.4677,19.369,19.4677,134896.0
2018-12-06 15:50:00,19.71,19.75,19.67,19.74,129588.0,19.448,19.4874,19.4085,19.4776,129588.0
2018-12-06 15:55:00,19.74,19.79,19.7,19.79,311452.0,19.4776,19.5269,19.4381,19.5269,311452.0
2018-12-07 09:30:00,19.61,19.67,19.56,19.66,248164.0,19.3493,19.4085,19.3,19.3986,248164.0
2018-12-07 09:35:00,19.66,19.77,19.65,19.76,174068.0,19.3986,19.5072,19.3888,19.4973,174068.0
2018-12-07 09:40:00,19.76,19.85,19.72,19.75,383408.0,19.4973,19.5861,19.4578,19.4874,383408.0
2018-12-07 09:45:00,19.75,19.79,19.67,19.67,159936.0,19.4874,19.5269,19.4085,19.4085,159936.0
2018-12-07 09:50:00,19.67,19.75,19.62,19.73,75316.0,19.4085,19.4874,19.3592,19.4677,75316.0
2018-12-07 09:55:00,19.73,19.79,19.68,19.69,128872.0,19.4677,19.5269,19.4184,19.4282,128872.0
2018-12-07 10:00:00,19.7,19.78,19.68,19.75,129448.0,19.4381,19.517,19.4184,19.4874,129448.0
2018-12-07 10:05:00,19.76,19.76,19.6,19.63,128616.0,19.4973,19.4973,19.3394,19.369,128616.0
2018-12-07 10:10:00,19.59,19.59,19.43,19.45,218988.0,19.3296,19.3296,19.1717,19.1914,218988.0
2018-12-07 10:15:00,19.44,19.44,19.3,19.31,345080.0,19.1816,19.1816,19.0434,19.0533,345080.0
2018-12-07 10:20:00,19.3,19.4,19.25,19.31,138372.0,19.0434,19.1421,18.9941,19.0533,138372.0
2018-12-07 10:25:00,19.32,19.37,19.24,19.37,80076.0,19.0632,19.1125,18.9842,19.1125,80076.0
2018-12-07 10:30:00,19.36,19.4,19.3,19.3,126920.0,19.1026,19.1421,19.0434,19.0434,126920.0
2018-12-07 10:35:00,19.29,19.3,19.15,19.2,205292.0,19.0336,19.0434,18.8954,18.9448,205292.0
2018-12-07 10:40:00,19.18,19.27,19.15,19.25,165580.0,18.925,19.0138,18.8954,18.9941,165580.0
2018-12-07 10:45:00,19.24,19.32,19.21,19.23,97328.0,18.9842,19.0632,18.9546,18.9744,97328.0
2018-12-07 10:50:00,19.2,19.28,19.2,19.21,91036.0,18.9448,19.0237,18.9448,18.9546,91036.0
2018-12-07 10:55:00,19.22,19.29,19.21,19.28,75544.0,18.9645,19.0336,18.9546,19.0237,75544.0
2018-12-07 11:00:00,19.29,19.31,19.13,19.14,161792.0,19.0336,19.0533,18.8757,18.8856,161792.0
2018-12-07 11:05:00,19.14,19.17,19.06,19.09,203832.0,18.8856,18.9152,18.8066,18.8362,203832.0
2018-12-07 11:10:00,19.09,19.13,18.98,18.99,183596.0,18.8362,18.8757,18.7277,18.7376,183596.0
2018-12-07 11:15:00,18.99,19.06,18.97,19.03,128828.0,18.7376,18.8066,18.7178,18.777,128828.0
2018-12-07 11:20:00,19.01,19.04,18.91,18.93,144504.0,18.7573,18.7869,18.6586,18.6783,144504.0
2018-12-07 11:25:00,18.9,19.02,18.9,18.99,232024.0,18.6487,18.7672,18.6487,18.7376,232024.0
2018-12-07 11:30:00,18.98,19.02,18.92,18.96,141832.0,18.7277,18.7672,18.6685,18.708,141832.0
2018-12-07 11:35:00,18.98,19.02,18.94,18.98,63372.0,18.7277,18.7672,18.6882,18.7277,63372.0
2018-12-07 11:40:00,19.0,19.09,18.95,19.09,106548.0,18.7474,18.8362,18.6981,18.8362,106548.0
2018-12-07 11:45:00,19.08,19.13,19.07,19.1,72024.0,18.8264,18.8757,18.8165,18.8461,72024.0
2018-12-07 11:50:00,19.08,19.08,18.92,18.92,76840.0,18.8264,18.8264,18.6685,18.6685,76840.0
2018-12-07 11:55:00,18.91,18.92,18.83,18.84,182888.0,18.6586,18.6685,18.5797,18.5895,182888.0
2018-12-07 12:00:00,18.83,18.95,18.82,18.91,87428.0,18.5797,18.6981,18.5698,18.6586,87428.0
2018-12-07 12:05:00,18.93,18.95,18.86,18.91,62472.0,18.6783,18.6981,18.6093,18.6586,62472.0
2018-12-07 12:10:00,18.89,19.02,18.89,18.95,103440.0,18.6389,18.7672,18.6389,18.6981,103440.0
2018-12-07 12:15:00,18.94,18.97,18.83,18.87,128624.0,18.6882,18.7178,18.5797,18.6191,128624.0
2018-12-07 12:20:00,18.87,18.97,18.87,18.93,63884.0,18.6191,18.7178,18.6191,18.6783,63884.0
2018-12-07 12:25:00,18.93,18.96,18.9,18.9,48800.0,18.6783,18.708,18.6487,18.6487,48800.0
2018-12-07 12:30:00,18.9,18.91,18.82,18.84,119972.0,18.6487,18.6586,18.5698,18.5895,119972.0
2018-12-07 12:35:00,18.86,18.86,18.79,18.82,116600.0,18.6093,18.6093,18.5402,18.5698,116600.0
2018-12-07 12:40:00,18.82,18.83,18.7,18.76,178208.0,18.5698,18.5797,18.4514,18.5106,178208.0
2018-12-07 12:45:00,18.77,18.82,18.73,18.73,103856.0,18.5205,18.5698,18.481,18.481,103856.0
2018-12-07 12:50:00,18.74,18.92,18.74,18.92,246188.0,18.4909,18.6685,18.4909,18.6685,246188.0
2018-12-07 12:55:00,18.88,19.0,18.88,18.96,145496.0,18.629,18.7474,18.629,18.708,145496.0
2018-12-07 13:00:00,18.94,19.05,18.93,19.02,186492.0,18.6882,18.7968,18.6783,18.7672,186492.0
2018-12-07 13:05:00,19.01,19.02,18.89,18.89,91760.0,18.7573,18.7672,18.6389,18.6389,91760.0
2018-12-07 13:10:00,18.9,18.92,18.82,18.83,117544.0,18.6487,18.6685,18.5698,18.5797,117544.0
2018-12-07 13:15:00,18.84,18.87,18.81,18.82,51964.0,18.5895,18.6191,18.5599,18.5698,51964.0
2018-12-07 13:20:00,18.81,18.95,18.81,18.94,114000.0,18.5599,18.6981,18.5599,18.6882,114000.0
2018-12-07 13:25:00,18.93,18.95,18.87,18.93,75732.0,18.6783,18.6981,18.6191,18.6783,75732.0
2018-12-07 13:30:00,18.93,18.94,18.82,18.82,63656.0,18.6783,18.6882,18.5698,18.5698,63656.0
2018-12-07 13:35:00,18.81,18.9,18.79,18.85,34736.0,18.5599,18.6487,18.5402,18.5994,34736.0
2018-12-07 13:40:00,18.84,18.9,18.83,18.88,19200.0,18.5895,18.6487,18.5797,18.629,19200.0
2018-12-07 13:45:00,18.88,18.91,18.8,18.8,78168.0,18.629,18.6586,18.5501,18.5501,78168.0
2018-12-07 13:50:00,18.79,18.8,18.76,18.79,89044.0,18.5402,18.5501,18.5106,18.5402,89044.0
2018-12-07 13:55:00,18.76,18.77,18.7,18.71,116944.0,18.5106,18.5205,18.4514,18.4613,116944.0
2018-12-07 14:00:00,18.71,18.73,18.65,18.68,152548.0,18.4613,18.481,18.4021,18.4317,152548.0
2018-12-07 14:05:00,18.67,18.73,18.64,18.67,111016.0,18.4218,18.481,18.3922,18.4218,111016.0
2018-12-07 14:10:00,18.66,18.67,18.6,18.61,135088.0,18.4119,18.4218,18.3527,18.3626,135088.0
2018-12-07 14:15:00,18.65,18.78,18.64,18.78,225872.0,18.4021,18.5303,18.3922,18.5303,225872.0
2018-12-07 14:20:00,18.78,18.82,18.71,18.71,87956.0,18.5303,18.5698,18.4613,18.4613,87956.0
2018-12-07 14:25:00,18.71,18.77,18.66,18.75,70720.0,18.4613,18.5205,18.4119,18.5007,70720.0
2018-12-07 14:30:00,18.78,18.79,18.7,18.73,71420.0,18.5303,18.5402,18.4514,18.481,71420.0
2018-12-07 14:35:00,18.71,18.72,18.65,18.66,72028.0,18.4613,18.4711,18.4021,18.4119,72028.0
2018-12-07 14:40:00,18.65,18.68,18.59,18.59,95676.0,18.4021,18.4317,18.3429,18.3429,95676.0
2018-12-07 14:45:00,18.59,18.68,18.53,18.65,193300.0,18.3429,18.4317,18.2837,18.4021,193300.0
2018-12-07 14:50:00,18.66,18.71,18.53,18.54,132468.0,18.4119,18.4613,18.2837,18.2935,132468.0
2018-12-07 14:55:00,18.54,18.56,18.44,18.46,205336.0,18.2935,18.3133,18.1949,18.2146,205336.0
2018-12-07 15:00:00,18.46,18.52,18.37,18.38,262584.0,18.2146,18.2738,18.1258,18.1357,262584.0
2018-12-07 15:05:00,18.39,18.51,18.36,18.51,222340.0,18.1455,18.2639,18.1159,18.2639,222340.0
2018-12-07 15:10:00,18.53,18.58,18.47,18.48,162556.0,18.2837,18.333,18.2245,18.2343,162556.0
2018-12-07 15:15:00,18.48,18.56,18.43,18.52,176928.0,18.2343,18.3133,18.185,18.2738,176928.0
2018-12-07 15:20:00,18.51,18.55,18.46,18.49,63052.0,18.2639,18.3034,18.2146,18.2442,63052.0
2018-12-07 15:25:00,18.47,18.6,18.43,18.58,155732.0,18.2245,18.3527,18.185,18.333,155732.0
2018-12-07 15:30:00,18.58,18.72,18.53,18.71,141840.0,18.333,18.4711,18.2837,18.4613,141840.0
2018-12-07 15:35:00,18.71,18.77,18.59,18.6,125580.0,18.4613,18.5205,18.3429,18.3527,125580.0
2018-12-07 15:40:00,18.57,18.63,18.55,18.59,82392.0,18.3231,18.3823,18.3034,18.3429,82392.0
2018-12-07 15:45:00,18.58,18.6,18.47,18.47,102608.0,18.333,18.3527,18.2245,18.2245,102608.0
2018-12-07 15:50:00,18.47,18.58,18.47,18.52,119208.0,18.2245,18.333,18.2245,18.2738,119208.0
2018-12-07 15:55:00,18.52,18.58,18.48,18.49,265128.0,18.2738,18.333,18.2343,18.2442,265128.0
2018-12-10 09:30:00,18.42,18.69,18.42,18.65,524140.0,18.1751,18.4415,18.1751,18.4021,524140.0
2018-12-10 09:35:00,18.66,18.74,18.6,18.64,270560.0,18.4119,18.4909,18.3527,18.3922,270560.0
2018-12-10 09:40:00,18.64,18.8,18.61,18.78,217944.0,18.3922,18.5501,18.3626,18.5303,217944.0
2018-12-10 09:45:00,18.78,18.79,18.55,18.56,271876.0,18.5303,18.5402,18.3034,18.3133,271876.0
2018-12-10 09:50:00,18.55,18.57,18.3,18.37,439696.0,18.3034,18.3231,18.0567,18.1258,439696.0
2018-12-10 09:55:00,18.38,18.47,18.35,18.39,242228.0,18.1357,18.2245,18.1061,18.1455,242228.0
2018-12-10 10:00:00,18.39,18.53,18.35,18.52,192768.0,18.1455,18.2837,18.1061,18.2738,192768.0
2018-12-10 10:05:00,18.55,18.62,18.52,18.52,195852.0,18.3034,18.3725,18.2738,18.2738,195852.0
2018-12-10 10:10:00,18.52,18.67,18.46,18.66,171372.0,18.2738,18.4218,18.2146,18.4119,171372.0
2018-12-10 10:15:00,18.65,18.69,18.58,18.68,126288.0,18.4021,18.4415,18.333,18.4317,126288.0
2018-12-10 10:20:00,18.68,18.71,18.6,18.62,164628.0,18.4317,18.4613,18.3527,18.3725,164628.0
2018-12-10 10:25:00,18.6,18.63,18.47,18.53,191044.0,18.3527,18.3823,18.2245,18.2837,191044.0
2018-12-10 10:30:00,18.5,18.58,18.4,18.42,148772.0,18.2541,18.333,18.1554,18.1751,148772.0
2018-12-10 10:35:00,18.44,18.49,18.35,18.35,103792.0,18.1949,18.2442,18.1061,18.1061,103792.0
2018-12-10 10:40:00,18.34,18.38,18.28,18.32,103196.0,18.0962,18.1357,18.037,18.0765,103196.0
2018-12-10 10:45:00,18.29,18.47,18.29,18.4,268496.0,18.0469,18.2245,18.0469,18.1554,268496.0
2018-12-10 10:50:00,18.41,18.48,18.25,18.26,172952.0,18.1653,18.2343,18.0074,18.0173,172952.0
2018-12-10 10:55:00,18.27,18.37,18.26,18.3,113012.0,18.0271,18.1258,18.0173,18.0567,113012.0
2018-12-10 11:00:00,18.27,18.27,18.06,18.1,427040.0,18.0271,18.0271,17.8199,17.8594,427040.0
2018-12-10 11:05:00,18.1,18.2,18.1,18.13,189252.0,17.8594,17.9581,17.8594,17.889,189252.0
2018-12-10 11:10:00,18.13,18.21,18.09,18.21,161808.0,17.889,17.9679,17.8495,17.9679,161808.0
2018-12-10 11:15:00,18.18,18.2,18.08,18.14,82696.0,17.9383,17.9581,17.8396,17.8989,82696.0
2018-12-10 11:20:00,18.09,18.18,18.04,18.04,153340.0,17.8495,17.9383,17.8002,17.8002,153340.0
2018-12-10 11:25:00,18.06,18.2,18.06,18.2,216384.0,17.8199,17.9581,17.8199,17.9581,216384.0
2018-12-10 11:30:00,18.19,18.28,18.18,18.2,222744.0,17.9482,18.037,17.9383,17.9581,222744.0
2018-12-10 11:35:00,18.2,18.39,18.2,18.39,160928.0,17.9581,18.1455,17.9581,18.1455,160928.0
2018-12-10 11:40:00,18.38,18.38,18.33,18.36,75784.0,18.1357,18.1357,18.0863,18.1159,75784.0
2018-12-10 11:45:00,18.4,18.48,18.36,18.39,203528.0,18.1554,18.2343,18.1159,18.1455,203528.0
2018-12-10 11:50:00,18.38,18.43,18.37,18.4,87112.0,18.1357,18.185,18.1258,18.1554,87112.0
2018-12-10 11:55:00,18.41,18.45,18.28,18.31,185880.0,18.1653,18.2047,18.037,18.0666,185880.0
2018-12-10 12:00:00,18.3,18.31,18.2,18.24,94280.0,18.0567,18.0666,17.9581,17.9975,94280.0
2018-12-10 12:05:00,18.21,18.32,18.2,18.27,190272.0,17.9679,18.0765,17.9581,18.0271,190272.0
2018-12-10 12:10:00,18.26,18.37,18.24,18.34,79280.0,18.0173,18.1258,17.9975,18.0962,79280.0
2018-12-10 12:15:00,18.34,18.39,18.22,18.22,57200.0,18.0962,18.1455,17.9778,17.9778,57200.0
2018-12-10 12:20:00,18.22,18.26,18.17,18.2,34720.0,17.9778,18.0173,17.9285,17.9581,34720.0
2018-12-10 12:25:00,18.21,18.25,18.2,18.21,47656.0,17.9679,18.0074,17.9581,17.9679,47656.0
2018-12-10 12:30:00,18.21,18.32,18.2,18.32,36176.0,17.9679,18.0765,17.9581,18.0765,36176.0
2018-12-10 12:35:00,18.33,18.55,18.33,18.51,278772.0,18.0863,18.3034,18.0863,18.2639,278772.0
2018-12-10 12:40:00,18.52,18.63,18.52,18.56,127920.0,18.2738,18.3823,18.2738,18.3133,127920.0
2018-12-10 12:45:00,18.56,18.7,18.53,18.68,163368.0,18.3133,18.4514,18.2837,18.4317,163368.0
2018-12-10 12:50:00,18.68,18.71,18.65,18.7,168200.0,18.4317,18.4613,18.4021,18.4514,168200.0
2018-12-10 12:55:00,18.69,18.69,18.62,18.63,168392.0,18.4415,18.4415,18.3725,18.3823,168392.0
2018-12-10 13:00:00,18.64,18.67,18.6,18.61,245444.0,18.3922,18.4218,18.3527,18.3626,245444.0
2018-12-10 13:05:00,18.61,18.64,18.56,18.58,96412.0,18.3626,18.3922,18.3133,18.333,96412.0
2018-12-10 13:10:00,18.58,18.71,18.54,18.64,240840.0,18.333,18.4613,18.2935,18.3922,240840.0
2018-12-10 13:15:00,18.65,18.68,18.6,18.66,93432.0,18.4021,18.4317,18.3527,18.4119,93432.0
2018-12-10 13:20:00,18.67,18.68,18.53,18.55,73724.0,18.4218,18.4317,18.2837,18.3034,73724.0
2018-12-10 13:25:00,18.55,18.56,18.5,18.5,69760.0,18.3034,18.3133,18.2541,18.2541,69760.0
2018-12-10 13:30:00,18.5,18.66,18.5,18.65,72864.0,18.2541,18.4119,18.2541,18.4021,72864.0
2018-12-10 13:35:00,18.66,18.75,18.66,18.68,201164.0,18.4119,18.5007,18.4119,18.4317,201164.0
2018-12-10 13:40:00,18.69,18.73,18.63,18.63,45592.0,18.4415,18.481,18.3823,18.3823,45592.0
2018-12-10 13:45:00,18.62,18.7,18.62,18.68,30000.0,18.3725,18.4514,18.3725,18.4317,30000.0
2018-12-10 13:50:00,18.7,18.8,18.7,18.74,98552.0,18.4514,18.5501,18.4514,18.4909,98552.0
2018-12-10 13:55:00,18.75,18.75,18.7,18.7,45680.0,18.5007,18.5007,18.4514,18.4514,45680.0
2018-12-10 14:00:00,18.71,18.76,18.68,18.71,69812.0,18.4613,18.5106,18.4317,18.4613,69812.0
2018-12-10 14:05:00,18.7,18.81,18.7,18.8,213440.0,18.4514,18.5599,18.4514,18.5501,213440.0
2018-12-10 14:10:00,18.78,18.8,18.69,18.7,210168.0,18.5303,18.5501,18.4415,18.4514,210168.0
2018-12-10 14:15:00,18.71,18.74,18.65,18.66,135792.0,18.4613,18.4909,18.4021,18.4119,135792.0
2018-12-10 14:20:00,18.67,18.73,18.61,18.68,68196.0,18.4218,18.481,18.3626,18.4317,68196.0
2018-12-10 14:25:00,18.71,18.79,18.69,18.75,100784.0,18.4613,18.5402,18.4415,18.5007,100784.0
2018-12-10 14:30:00,18.77,18.91,18.75,18.91,210828.0,18.5205,18.6586,18.5007,18.6586,210828.0
2018-12-10 14:35:00,18.9,18.91,18.85,18.85,130620.0,18.6487,18.6586,18.5994,18.5994,130620.0
2018-12-10 14:40:00,18.85,18.91,18.84,18.88,106756.0,18.5994,18.6586,18.5895,18.629,106756.0
2018-12-10 14:45:00,18.89,18.91,18.85,18.85,144120.0,18.6389,18.6586,18.5994,18.5994,144120.0
2018-12-10 14:50:00,18.86,18.9,18.86,18.88,54200.0,18.6093,18.6487,18.6093,18.629,54200.0
2018-12-10 14:55:00,18.87,18.94,18.73,18.75,256636.0,18.6191,18.6882,18.481,18.5007,256636.0
2018-12-10 15:00:00,18.75,18.78,18.72,18.74,48916.0,18.5007,18.5303,18.4711,18.4909,48916.0
2018-12-10 15:05:00,18.74,18.82,18.74,18.82,80304.0,18.4909,18.5698,18.4909,18.5698,80304.0
2018-12-10 15:10:00,18.82,18.82,18.74,18.76,43836.0,18.5698,18.5698,18.4909,18.5106,43836.0
2018-12-10 15:15:00,18.74,18.74,18.67,18.71,83492.0,18.4909,18.4909,18.4218,18.4613,83492.0
2018-12-10 15:20:00,18.72,18.76,18.72,18.75,131712.0,18.4711,18.5106,18.4711,18.5007,131712.0
2018-12-10 15:25:00,18.77,18.81,18.76,18.8,40508.0,18.5205,18.5599,18.5106,18.5501,40508.0
2018-12-10 15:30:00,18.81,18.97,18.81,18.96,220888.0,18.5599,18.7178,18.5599,18.708,220888.0
2018-12-10 15:35:00,18.96,19.03,18.93,18.99,157408.0,18.708,18.777,18.6783,18.7376,157408.0
2018-12-10 15:40:00,19.0,19.0,18.94,18.95,124476.0,18.7474,18.7474,18.6882,18.6981,124476.0
2018-12-10 15:45:00,18.94,18.96,18.87,18.88,133284.0,18.6882,18.708,18.6191,18.629,133284.0
2018-12-10 15:50:00,18.88,18.92,18.87,18.91,88568.0,18.629,18.6685,18.6191,18.6586,88568.0
2018-12-10 15:55:00,18.9,18.93,18.87,18.87,114932.0,18.6487,18.6783,18.6191,18.6191,114932.0
2018-12-11 09:30:00,19.47,19.5,19.35,19.39,522504.0,19.2112,19.2408,19.0928,19.1322,522504.0
2018-12-11 09:35:00,19.39,19.43,19.33,19.33,311900.0,19.1322,19.1717,19.073,19.073,311900.0
2018-12-11 09:40:00,19.32,19.45,19.31,19.45,480880.0,19.0632,19.1914,19.0533,19.1914,480880.0
2018-12-11 09:45:00,19.45,19.45,19.34,19.36,198580.0,19.1914,19.1914,19.0829,19.1026,198580.0
2018-12-11 09:50:00,19.35,19.41,19.32,19.39,255684.0,19.0928,19.152,19.0632,19.1322,255684.0
2018-12-11 09:55:00,19.4,19.45,19.34,19.36,123912.0,19.1421,19.1914,19.0829,19.1026,123912.0
2018-12-11 10:00:00,19.36,19.43,19.36,19.42,140112.0,19.1026,19.1717,19.1026,19.1618,140112.0
2018-12-11 10:05:00,19.4,19.43,19.34,19.34,82904.0,19.1421,19.1717,19.0829,19.0829,82904.0
2018-12-11 10:10:00,19.32,19.32,19.2,19.24,230268.0,19.0632,19.0632,18.9448,18.9842,230268.0
2018-12-11 10:15:00,19.25,19.3,19.23,19.3,79196.0,18.9941,19.0434,18.9744,19.0434,79196.0
2018-12-11 10:20:00,19.29,19.45,19.29,19.45,60992.0,19.0336,19.1914,19.0336,19.1914,60992.0
2018-12-11 10:25:00,19.44,19.46,19.39,19.44,90684.0,19.1816,19.2013,19.1322,19.1816,90684.0
2018-12-11 10:30:00,19.45,19.48,19.38,19.38,66492.0,19.1914,19.221,19.1224,19.1224,66492.0
2018-12-11 10:35:00,19.39,19.4,19.3,19.4,127480.0,19.1322,19.1421,19.0434,19.1421,127480.0
2018-12-11 10:40:00,19.42,19.42,19.35,19.35,54212.0,19.1618,19.1618,19.0928,19.0928,54212.0
2018-12-11 10:45:00,19.39,19.39,19.21,19.24,58996.0,19.1322,19.1322,18.9546,18.9842,58996.0
2018-12-11 10:50:00,19.23,19.25,19.19,19.22,52704.0,18.9744,18.9941,18.9349,18.9645,52704.0
2018-12-11 10:55:00,19.23,19.25,19.15,19.22,48040.0,18.9744,18.9941,18.8954,18.9645,48040.0
2018-12-11 11:00:00,19.2,19.22,19.14,19.2,166432.0,18.9448,18.9645,18.8856,18.9448,166432.0
2018-12-11 11:05:00,19.19,19.25,19.15,19.24,78100.0,18.9349,18.9941,18.8954,18.9842,78100.0
2018-12-11 11:10:00,19.25,19.26,19.14,19.15,135952.0,18.9941,19.004,18.8856,18.8954,135952.0
2018-12-11 11:15:00,19.16,19.2,19.11,19.2,190692.0,18.9053,18.9448,18.856,18.9448,190692.0
2018-12-11 11:20:00,19.21,19.25,19.15,19.24,74528.0,18.9546,18.9941,18.8954,18.9842,74528.0
2018-12-11 11:25:00,19.24,19.24,19.16,19.21,137584.0,18.9842,18.9842,18.9053,18.9546,137584.0
2018-12-11 11:30:00,19.19,19.2,19.09,19.11,94268.0,18.9349,18.9448,18.8362,18.856,94268.0
2018-12-11 11:35:00,19.1,19.16,19.1,19.16,74092.0,18.8461,18.9053,18.8461,18.9053,74092.0
2018-12-11 11:40:00,19.15,19.15,19.08,19.14,49948.0,18.8954,18.8954,18.8264,18.8856,49948.0
2018-12-11 11:45:00,19.1,19.18,19.1,19.18,40016.0,18.8461,18.925,18.8461,18.925,40016.0
2018-12-11 11:50:00,19.2,19.22,19.18,19.22,33300.0,18.9448,18.9645,18.925,18.9645,33300.0
2018-12-11 11:55:00,19.22,19.25,19.18,19.23,49408.0,18.9645,18.9941,18.925,18.9744,49408.0
2018-12-11 12:00:00,19.21,19.21,19.07,19.08,59164.0,18.9546,18.9546,18.8165,18.8264,59164.0
2018-12-11 12:05:00,19.11,19.11,18.99,19.03,218120.0,18.856,18.856,18.7376,18.777,218120.0
2018-12-11 12:10:00,19.02,19.03,18.95,18.99,147220.0,18.7672,18.777,18.6981,18.7376,147220.0
2018-12-11 12:15:00,18.99,18.99,18.91,18.96,30136.0,18.7376,18.7376,18.6586,18.708,30136.0
2018-12-11 12:20:00,18.94,19.06,18.94,19.05,112716.0,18.6882,18.8066,18.6882,18.7968,112716.0
2018-12-11 12:25:00,19.04,19.05,19.01,19.02,42196.0,18.7869,18.7968,18.7573,18.7672,42196.0
2018-12-11 12:30:00,19.05,19.08,18.97,18.99,63240.0,18.7968,18.8264,18.7178,18.7376,63240.0
2018-12-11 12:35:00,18.99,19.01,18.99,19.01,3592.0,18.7376,18.7573,18.7376,18.7573,3592.0
2018-12-11 12:40:00,19.02,19.1,18.99,19.09,30100.0,18.7672,18.8461,18.7376,18.8362,30100.0
2018-12-11 12:45:00,19.09,19.09,19.05,19.05,113704.0,18.8362,18.8362,18.7968,18.7968,113704.0
2018-12-11 12:50:00,19.06,19.09,19.04,19.07,17600.0,18.8066,18.8362,18.7869,18.8165,17600.0
2018-12-11 12:55:00,19.09,19.09,19.0,19.03,93060.0,18.8362,18.8362,18.7474,18.777,93060.0
2018-12-11 13:00:00,19.01,19.05,19.01,19.05,15572.0,18.7573,18.7968,18.7573,18.7968,15572.0
2018-12-11 13:05:00,19.0,19.01,18.97,19.01,12000.0,18.7474,18.7573,18.7178,18.7573,12000.0
2018-12-11 13:10:00,18.99,18.99,18.94,18.96,27516.0,18.7376,18.7376,18.6882,18.708,27516.0
2018-12-11 13:15:00,18.97,19.04,18.95,19.03,30296.0,18.7178,18.7869,18.6981,18.777,30296.0
2018-12-11 13:20:00,19.03,19.07,19.02,19.05,54232.0,18.777,18.8165,18.7672,18.7968,54232.0
2018-12-11 13:25:00,19.04,19.04,18.98,19.0,42844.0,18.7869,18.7869,18.7277,18.7474,42844.0
2018-12-11 13:30:00,18.98,18.98,18.94,18.96,36076.0,18.7277,18.7277,18.6882,18.708,36076.0
2018-12-11 13:35:00,18.96,19.01,18.94,18.99,52348.0,18.708,18.7573,18.6882,18.7376,52348.0
2018-12-11 13:40:00,18.97,18.97,18.8,18.8,156692.0,18.7178,18.7178,18.5501,18.5501,156692.0
2018-12-11 13:45:00,18.8,18.84,18.76,18.8,123156.0,18.5501,18.5895,18.5106,18.5501,123156.0
2018-12-11 13:50:00,18.81,18.82,18.71,18.74,190880.0,18.5599,18.5698,18.4613,18.4909,190880.0
2018-12-11 13:55:00,18.75,18.78,18.74,18.74,60240.0,18.5007,18.5303,18.4909,18.4909,60240.0
2018-12-11 14:00:00,18.73,18.81,18.72,18.76,61980.0,18.481,18.5599,18.4711,18.5106,61980.0
2018-12-11 14:05:00,18.79,18.79,18.71,18.71,22704.0,18.5402,18.5402,18.4613,18.4613,22704.0
2018-12-11 14:10:00,18.7,18.76,18.7,18.75,48860.0,18.4514,18.5106,18.4514,18.5007,48860.0
2018-12-11 14:15:00,18.74,18.83,18.67,18.82,76580.0,18.4909,18.5797,18.4218,18.5698,76580.0
2018-12-11 14:20:00,18.81,18.86,18.78,18.83,31560.0,18.5599,18.6093,18.5303,18.5797,31560.0
2018-12-11 14:25:00,18.84,18.99,18.84,18.98,193016.0,18.5895,18.7376,18.5895,18.7277,193016.0
2018-12-11 14:30:00,18.98,19.08,18.98,19.03,156940.0,18.7277,18.8264,18.7277,18.777,156940.0
2018-12-11 14:35:00,19.06,19.07,19.0,19.01,38932.0,18.8066,18.8165,18.7474,18.7573,38932.0
2018-12-11 14:40:00,19.04,19.12,19.02,19.12,75516.0,18.7869,18.8658,18.7672,18.8658,75516.0
2018-12-11 14:45:00,19.08,19.17,19.08,19.08,226992.0,18.8264,18.9152,18.8264,18.8264,226992.0
2018-12-11 14:50:00,19.09,19.12,19.04,19.09,37276.0,18.8362,18.8658,18.7869,18.8362,37276.0
2018-12-11 14:55:00,19.1,19.1,19.05,19.07,28896.0,18.8461,18.8461,18.7968,18.8165,28896.0
2018-12-11 15:00:00,19.06,19.06,18.98,19.03,128072.0,18.8066,18.8066,18.7277,18.777,128072.0
2018-12-11 15:05:00,19.0,19.11,19.0,19.1,32580.0,18.7474,18.856,18.7474,18.8461,32580.0
2018-12-11 15:10:00,19.11,19.29,19.1,19.25,219888.0,18.856,19.0336,18.8461,18.9941,219888.0
2018-12-11 15:15:00,19.25,19.27,19.21,19.22,55960.0,18.9941,19.0138,18.9546,18.9645,55960.0
2018-12-11 15:20:00,19.21,19.24,19.21,19.21,33000.0,18.9546,18.9842,18.9546,18.9546,33000.0
2018-12-11 15:25:00,19.2,19.24,19.17,19.18,36988.0,18.9448,18.9842,18.9152,18.925,36988.0
2018-12-11 15:30:00,19.18,19.31,19.17,19.25,82220.0,18.925,19.0533,18.9152,18.9941,82220.0
2018-12-11 15:35:00,19.24,19.24,19.15,19.19,49412.0,18.9842,18.9842,18.8954,18.9349,49412.0
2018-12-11 15:40:00,19.17,19.17,19.1,19.12,79520.0,18.9152,18.9152,18.8461,18.8658,79520.0
2018-12-11 15:45:00,19.13,19.13,19.09,19.1,53436.0,18.8757,18.8757,18.8362,18.8461,53436.0
2018-12-11 15:50:00,19.09,19.11,19.04,19.08,61400.0,18.8362,18.856,18.7869,18.8264,61400.0
2018-12-11 15:55:00,19.06,19.06,18.98,18.99,94372.0,18.8066,18.8066,18.7277,18.7376,94372.0
2018-12-12 09:30:00,19.56,19.57,19.48,19.48,385060.0,19.3,19.3098,19.221,19.221,385060.0
2018-12-12 09:35:00,19.5,19.53,19.46,19.49,188092.0,19.2408,19.2704,19.2013,19.2309,188092.0
2018-12-12 09:40:00,19.48,19.51,19.44,19.51,114128.0,19.221,19.2506,19.1816,19.2506,114128.0
2018-12-12 09:45:00,19.52,19.52,19.4,19.46,102668.0,19.2605,19.2605,19.1421,19.2013,102668.0
2018-12-12 09:50:00,19.46,19.53,19.45,19.49,98300.0,19.2013,19.2704,19.1914,19.2309,98300.0
2018-12-12 09:55:00,19.47,19.58,19.46,19.58,126044.0,19.2112,19.3197,19.2013,19.3197,126044.0
2018-12-12 10:00:00,19.59,19.62,19.53,19.62,187844.0,19.3296,19.3592,19.2704,19.3592,187844.0
2018-12-12 10:05:00,19.62,19.63,19.56,19.63,190284.0,19.3592,19.369,19.3,19.369,190284.0
2018-12-12 10:10:00,19.62,19.7,19.59,19.7,166432.0,19.3592,19.4381,19.3296,19.4381,166432.0
2018-12-12 10:15:00,19.7,19.71,19.64,19.69,77628.0,19.4381,19.448,19.3789,19.4282,77628.0
2018-12-12 10:20:00,19.69,19.72,19.66,19.68,93252.0,19.4282,19.4578,19.3986,19.4184,93252.0
2018-12-12 10:25:00,19.7,19.7,19.62,19.62,82716.0,19.4381,19.4381,19.3592,19.3592,82716.0
2018-12-12 10:30:00,19.62,19.7,19.61,19.68,63876.0,19.3592,19.4381,19.3493,19.4184,63876.0
2018-12-12 10:35:00,19.69,19.71,19.59,19.6,112524.0,19.4282,19.448,19.3296,19.3394,112524.0
2018-12-12 10:40:00,19.6,19.65,19.58,19.64,45096.0,19.3394,19.3888,19.3197,19.3789,45096.0
2018-12-12 10:45:00,19.64,19.7,19.61,19.69,85444.0,19.3789,19.4381,19.3493,19.4282,85444.0
2018-12-12 10:50:00,19.71,19.75,19.7,19.7,111984.0,19.448,19.4874,19.4381,19.4381,111984.0
2018-12-12 10:55:00,19.72,19.77,19.72,19.77,48480.0,19.4578,19.5072,19.4578,19.5072,48480.0
2018-12-12 11:00:00,19.76,19.79,19.71,19.78,97220.0,19.4973,19.5269,19.448,19.517,97220.0
2018-12-12 11:05:00,19.78,19.79,19.73,19.78,186612.0,19.517,19.5269,19.4677,19.517,186612.0
2018-12-12 11:10:00,19.77,19.78,19.75,19.78,54460.0,19.5072,19.517,19.4874,19.517,54460.0
2018-12-12 11:15:00,19.8,19.88,19.8,19.86,206600.0,19.5368,19.6157,19.5368,19.596,206600.0
2018-12-12 11:20:00,19.86,19.86,19.82,19.86,62220.0,19.596,19.596,19.5565,19.596,62220.0
2018-12-12 11:25:00,19.86,19.86,19.81,19.81,32340.0,19.596,19.596,19.5467,19.5467,32340.0
2018-12-12 11:30:00,19.82,19.82,19.77,19.77,20000.0,19.5565,19.5565,19.5072,19.5072,20000.0
2018-12-12 11:35:00,19.77,19.79,19.75,19.77,28660.0,19.5072,19.5269,19.4874,19.5072,28660.0
2018-12-12 11:40:00,19.77,19.83,19.77,19.83,37284.0,19.5072,19.5664,19.5072,19.5664,37284.0
2018-12-12 11:45:00,19.83,19.86,19.82,19.86,85200.0,19.5664,19.596,19.5565,19.596,85200.0
2018-12-12 11:50:00,19.85,19.88,19.83,19.88,39052.0,19.5861,19.6157,19.5664,19.6157,39052.0
2018-12-12 11:55:00,19.84,19.85,19.79,19.85,71260.0,19.5763,19.5861,19.5269,19.5861,71260.0
2018-12-12 12:00:00,19.88,19.89,19.86,19.88,146916.0,19.6157,19.6256,19.596,19.6157,146916.0
2018-12-12 12:05:00,19.86,19.86,19.78,19.8,88548.0,19.596,19.596,19.517,19.5368,88548.0
2018-12-12 12:10:00,19.82,19.82,19.79,19.8,28636.0,19.5565,19.5565,19.5269,19.5368,28636.0
2018-12-12 12:15:00,19.8,19.8,19.75,19.79,43544.0,19.5368,19.5368,19.4874,19.5269,43544.0
2018-12-12 12:20:00,19.78,19.8,19.78,19.79,25400.0,19.517,19.5368,19.517,19.5269,25400.0
2018-12-12 12:25:00,19.79,19.83,19.78,19.83,71808.0,19.5269,19.5664,19.517,19.5664,71808.0
2018-12-12 12:30:00,19.84,19.85,19.8,19.83,60472.0,19.5763,19.5861,19.5368,19.5664,60472.0
2018-12-12 12:35:00,19.83,19.85,19.78,19.79,34768.0,19.5664,19.5861,19.517,19.5269,34768.0
2018-12-12 12:40:00,19.8,19.83,19.8,19.82,18800.0,19.5368,19.5664,19.5368,19.5565,18800.0
2018-12-12 12:45:00,19.82,19.84,19.79,19.84,24800.0,19.5565,19.5763,19.5269,19.5763,24800.0
2018-12-12 12:50:00,19.83,19.88,19.83,19.86,59568.0,19.5664,19.6157,19.5664,19.596,59568.0
2018-12-12 12:55:00,19.86,19.9,19.86,19.87,82656.0,19.596,19.6355,19.596,19.6059,82656.0
2018-12-12 13:00:00,19.89,19.89,19.86,19.87,31192.0,19.6256,19.6256,19.596,19.6059,31192.0
2018-12-12 13:05:00,19.86,19.88,19.86,19.86,9280.0,19.596,19.6157,19.596,19.596,9280.0
2018-12-12 13:10:00,19.86,19.92,19.86,19.9,46348.0,19.596,19.6552,19.596,19.6355,46348.0
2018-12-12 13:15:00,19.91,19.92,19.89,19.89,8120.0,19.6453,19.6552,19.6256,19.6256,8120.0
2018-12-12 13:20:00,19.89,19.9,19.87,19.87,42044.0,19.6256,19.6355,19.6059,19.6059,42044.0
2018-12-12 13:25:00,19.86,19.88,19.85,19.88,29500.0,19.596,19.6157,19.5861,19.6157,29500.0
2018-12-12 13:30:00,19.88,19.89,19.86,19.88,18400.0,19.6157,19.6256,19.596,19.6157,18400.0
2018-12-12 13:35:00,19.89,19.89,19.84,19.86,30268.0,19.6256,19.6256,19.5763,19.596,30268.0
2018-12-12 13:40:00,19.86,19.86,19.83,19.83,34492.0,19.596,19.596,19.5664,19.5664,34492.0
2018-12-12 13:45:00,19.83,19.84,19.81,19.84,9096.0,19.5664,19.5763,19.5467,19.5763,9096.0
2018-12-12 13:50:00,19.84,19.85,19.79,19.8,74764.0,19.5763,19.5861,19.5269,19.5368,74764.0
2018-12-12 13:55:00,19.79,19.8,19.76,19.8,86988.0,19.5269,19.5368,19.4973,19.5368,86988.0
2018-12-12 14:00:00,19.79,19.8,19.71,19.72,80320.0,19.5269,19.5368,19.448,19.4578,80320.0
2018-12-12 14:05:00,19.71,19.73,19.66,19.66,58392.0,19.448,19.4677,19.3986,19.3986,58392.0
2018-12-12 14:10:00,19.67,19.67,19.58,19.63,71716.0,19.4085,19.4085,19.3197,19.369,71716.0
2018-12-12 14:15:00,19.62,19.65,19.61,19.65,67108.0,19.3592,19.3888,19.3493,19.3888,67108.0
2018-12-12 14:20:00,19.66,19.68,19.58,19.6,63668.0,19.3986,19.4184,19.3197,19.3394,63668.0
2018-12-12 14:25:00,19.61,19.64,19.48,19.52,168636.0,19.3493,19.3789,19.221,19.2605,168636.0
2018-12-12 14:30:00,19.5,19.54,19.45,19.52,111820.0,19.2408,19.2802,19.1914,19.2605,111820.0
2018-12-12 14:35:00,19.53,19.56,19.51,19.53,28448.0,19.2704,19.3,19.2506,19.2704,28448.0
2018-12-12 14:40:00,19.54,19.54,19.42,19.47,78776.0,19.2802,19.2802,19.1618,19.2112,78776.0
2018-12-12 14:45:00,19.47,19.49,19.42,19.46,78096.0,19.2112,19.2309,19.1618,19.2013,78096.0
2018-12-12 14:50:00,19.43,19.49,19.4,19.47,67904.0,19.1717,19.2309,19.1421,19.2112,67904.0
2018-12-12 14:55:00,19.47,19.57,19.45,19.54,137368.0,19.2112,19.3098,19.1914,19.2802,137368.0
2018-12-12 15:00:00,19.52,19.57,19.49,19.51,133824.0,19.2605,19.3098,19.2309,19.2506,133824.0
2018-12-12 15:05:00,19.52,19.58,19.51,19.58,64748.0,19.2605,19.3197,19.2506,19.3197,64748.0
2018-12-12 15:10:00,19.58,19.64,19.58,19.6,50900.0,19.3197,19.3789,19.3197,19.3394,50900.0
2018-12-12 15:15:00,19.57,19.58,19.48,19.5,46148.0,19.3098,19.3197,19.221,19.2408,46148.0
2018-12-12 15:20:00,19.5,19.51,19.49,19.5,42248.0,19.2408,19.2506,19.2309,19.2408,42248.0
2018-12-12 15:25:00,19.5,19.55,19.43,19.44,117464.0,19.2408,19.2901,19.1717,19.1816,117464.0
2018-12-12 15:30:00,19.44,19.5,19.44,19.47,112508.0,19.1816,19.2408,19.1816,19.2112,112508.0
2018-12-12 15:35:00,19.48,19.57,19.47,19.57,141156.0,19.221,19.3098,19.2112,19.3098,141156.0
2018-12-12 15:40:00,19.58,19.6,19.55,19.56,154076.0,19.3197,19.3394,19.2901,19.3,154076.0
2018-12-12 15:45:00,19.55,19.55,19.5,19.5,88992.0,19.2901,19.2901,19.2408,19.2408,88992.0
2018-12-12 15:50:00,19.49,19.5,19.44,19.46,181384.0,19.2309,19.2408,19.1816,19.2013,181384.0
2018-12-12 15:55:00,19.46,19.46,19.31,19.33,468804.0,19.2013,19.2013,19.0533,19.073,468804.0
2018-12-13 09:30:00,19.55,19.59,19.46,19.48,183960.0,19.2901,19.3296,19.2013,19.221,183960.0
2018-12-13 09:35:00,19.49,19.67,19.47,19.63,119460.0,19.2309,19.4085,19.2112,19.369,119460.0
2018-12-13 09:40:00,19.63,19.7,19.56,19.56,120896.0,19.369,19.4381,19.3,19.3,120896.0
2018-12-13 09:45:00,19.56,19.6,19.53,19.56,112224.0,19.3,19.3394,19.2704,19.3,112224.0
2018-12-13 09:50:00,19.58,19.58,19.42,19.43,105744.0,19.3197,19.3197,19.1618,19.1717,105744.0
2018-12-13 09:55:00,19.42,19.49,19.41,19.43,127052.0,19.1618,19.2309,19.152,19.1717,127052.0
2018-12-13 10:00:00,19.45,19.63,19.45,19.62,177016.0,19.1914,19.369,19.1914,19.3592,177016.0
2018-12-13 10:05:00,19.62,19.65,19.6,19.61,83668.0,19.3592,19.3888,19.3394,19.3493,83668.0
2018-12-13 10:10:00,19.62,19.74,19.61,19.7,109512.0,19.3592,19.4776,19.3493,19.4381,109512.0
2018-12-13 10:15:00,19.69,19.7,19.63,19.64,65208.0,19.4282,19.4381,19.369,19.3789,65208.0
2018-12-13 10:20:00,19.62,19.64,19.6,19.6,27956.0,19.3592,19.3789,19.3394,19.3394,27956.0
2018-12-13 10:25:00,19.61,19.62,19.5,19.53,120228.0,19.3493,19.3592,19.2408,19.2704,120228.0
2018-12-13 10:30:00,19.55,19.55,19.46,19.48,41484.0,19.2901,19.2901,19.2013,19.221,41484.0
2018-12-13 10:35:00,19.47,19.52,19.42,19.45,68948.0,19.2112,19.2605,19.1618,19.1914,68948.0
2018-12-13 10:40:00,19.4,19.42,19.37,19.39,71428.0,19.1421,19.1618,19.1125,19.1322,71428.0
2018-12-13 10:45:00,19.41,19.44,19.31,19.37,174288.0,19.152,19.1816,19.0533,19.1125,174288.0
2018-12-13 10:50:00,19.36,19.36,19.21,19.31,315592.0,19.1026,19.1026,18.9546,19.0533,315592.0
2018-12-13 10:55:00,19.31,19.39,19.27,19.37,131528.0,19.0533,19.1322,19.0138,19.1125,131528.0
2018-12-13 11:00:00,19.36,19.37,19.26,19.34,80192.0,19.1026,19.1125,19.004,19.0829,80192.0
2018-12-13 11:05:00,19.34,19.41,19.3,19.37,56300.0,19.0829,19.152,19.0434,19.1125,56300.0
2018-12-13 11:10:00,19.36,19.36,19.31,19.35,42964.0,19.1026,19.1026,19.0533,19.0928,42964.0
2018-12-13 11:15:00,19.29,19.33,19.22,19.27,108828.0,19.0336,19.073,18.9645,19.0138,108828.0
2018-12-13 11:20:00,19.27,19.32,19.24,19.29,35740.0,19.0138,19.0632,18.9842,19.0336,35740.0
2018-12-13 11:25:00,19.31,19.38,19.31,19.36,59308.0,19.0533,19.1224,19.0533,19.1026,59308.0
2018-12-13 11:30:00,19.35,19.4,19.3,19.37,105884.0,19.0928,19.1421,19.0434,19.1125,105884.0
2018-12-13 11:35:00,19.37,19.38,19.34,19.38,26200.0,19.1125,19.1224,19.0829,19.1224,26200.0
2018-12-13 11:40:00,19.34,19.49,19.31,19.48,148796.0,19.0829,19.2309,19.0533,19.221,148796.0
2018-12-13 11:45:00,19.46,19.47,19.41,19.41,43672.0,19.2013,19.2112,19.152,19.152,43672.0
2018-12-13 11:50:00,19.39,19.39,19.29,19.3,74360.0,19.1322,19.1322,19.0336,19.0434,74360.0
2018-12-13 11:55:00,19.32,19.37,19.25,19.25,45524.0,19.0632,19.1125,18.9941,18.9941,45524.0
2018-12-13 12:00:00,19.25,19.27,19.15,19.2,120196.0,18.9941,19.0138,18.8954,18.9448,120196.0
2018-12-13 12:05:00,19.18,19.24,19.17,19.22,47156.0,18.925,18.9842,18.9152,18.9645,47156.0
2018-12-13 12:10:00,19.25,19.25,19.19,19.23,28276.0,18.9941,18.9941,18.9349,18.9744,28276.0
2018-12-13 12:15:00,19.2,19.25,19.16,19.22,104884.0,18.9448,18.9941,18.9053,18.9645,104884.0
2018-12-13 12:20:00,19.21,19.21,19.14,19.15,34612.0,18.9546,18.9546,18.8856,18.8954,34612.0
2018-12-13 12:25:00,19.15,19.17,19.11,19.17,27652.0,18.8954,18.9152,18.856,18.9152,27652.0
2018-12-13 12:30:00,19.15,19.23,19.15,19.22,31000.0,18.8954,18.9744,18.8954,18.9645,31000.0
2018-12-13 12:35:00,19.22,19.3,19.21,19.3,79028.0,18.9645,19.0434,18.9546,19.0434,79028.0
2018-12-13 12:40:00,19.28,19.3,19.28,19.28,45792.0,19.0237,19.0434,19.0237,19.0237,45792.0
2018-12-13 12:45:00,19.24,19.29,19.22,19.25,29652.0,18.9842,19.0336,18.9645,18.9941,29652.0
2018-12-13 12:50:00,19.27,19.29,19.22,19.22,28800.0,19.0138,19.0336,18.9645,18.9645,28800.0
2018-12-13 12:55:00,19.21,19.23,19.21,19.23,10416.0,18.9546,18.9744,18.9546,18.9744,10416.0
2018-12-13 13:00:00,19.23,19.23,19.17,19.17,45200.0,18.9744,18.9744,18.9152,18.9152,45200.0
2018-12-13 13:05:00,19.18,19.22,19.14,19.21,38936.0,18.925,18.9645,18.8856,18.9546,38936.0
2018-12-13 13:10:00,19.22,19.23,19.17,19.22,15200.0,18.9645,18.9744,18.9152,18.9645,15200.0
2018-12-13 13:15:00,19.22,19.26,19.21,19.21,13872.0,18.9645,19.004,18.9546,18.9546,13872.0
2018-12-13 13:20:00,19.2,19.23,19.2,19.23,16512.0,18.9448,18.9744,18.9448,18.9744,16512.0
2018-12-13 13:25:00,19.21,19.21,19.12,19.19,57164.0,18.9546,18.9546,18.8658,18.9349,57164.0
2018-12-13 13:30:00,19.21,19.28,19.21,19.27,61348.0,18.9546,19.0237,18.9546,19.0138,61348.0
2018-12-13 13:35:00,19.27,19.39,19.24,19.39,106576.0,19.0138,19.1322,18.9842,19.1322,106576.0
2018-12-13 13:40:00,19.39,19.41,19.36,19.37,68080.0,19.1322,19.152,19.1026,19.1125,68080.0
2018-12-13 13:45:00,19.37,19.38,19.32,19.32,24472.0,19.1125,19.1224,19.0632,19.0632,24472.0
2018-12-13 13:50:00,19.31,19.34,19.25,19.26,91864.0,19.0533,19.0829,18.9941,19.004,91864.0
2018-12-13 13:55:00,19.25,19.28,19.22,19.23,32892.0,18.9941,19.0237,18.9645,18.9744,32892.0
2018-12-13 14:00:00,19.24,19.25,19.21,19.21,15540.0,18.9842,18.9941,18.9546,18.9546,15540.0
2018-12-13 14:05:00,19.22,19.23,19.15,19.18,99480.0,18.9645,18.9744,18.8954,18.925,99480.0
2018-12-13 14:10:00,19.16,19.18,19.11,19.16,34396.0,18.9053,18.925,18.856,18.9053,34396.0
2018-12-13 14:15:00,19.16,19.18,19.14,19.16,16904.0,18.9053,18.925,18.8856,18.9053,16904.0
2018-12-13 14:20:00,19.18,19.18,19.14,19.14,18000.0,18.925,18.925,18.8856,18.8856,18000.0
2018-12-13 14:25:00,19.16,19.18,19.08,19.18,93944.0,18.9053,18.925,18.8264,18.925,93944.0
2018-12-13 14:30:00,19.17,19.21,19.14,19.18,48072.0,18.9152,18.9546,18.8856,18.925,48072.0
2018-12-13 14:35:00,19.15,19.17,19.11,19.16,35728.0,18.8954,18.9152,18.856,18.9053,35728.0
2018-12-13 14:40:00,19.18,19.18,19.14,19.14,14400.0,18.925,18.925,18.8856,18.8856,14400.0
2018-12-13 14:45:00,19.14,19.16,19.12,19.16,6624.0,18.8856,18.9053,18.8658,18.9053,6624.0
2018-12-13 14:50:00,19.16,19.25,19.16,19.23,90212.0,18.9053,18.9941,18.9053,18.9744,90212.0
2018-12-13 14:55:00,19.24,19.29,19.23,19.24,32948.0,18.9842,19.0336,18.9744,18.9842,32948.0
2018-12-13 15:00:00,19.26,19.26,19.21,19.22,15600.0,19.004,19.004,18.9546,18.9645,15600.0
2018-12-13 15:05:00,19.21,19.22,19.21,19.22,6800.0,18.9546,18.9645,18.9546,18.9645,6800.0
2018-12-13 15:10:00,19.18,19.25,19.16,19.23,36284.0,18.925,18.9941,18.9053,18.9744,36284.0
2018-12-13 15:15:00,19.24,19.31,19.24,19.3,26644.0,18.9842,19.0533,18.9842,19.0434,26644.0
2018-12-13 15:20:00,19.3,19.32,19.26,19.3,38404.0,19.0434,19.0632,19.004,19.0434,38404.0
2018-12-13 15:25:00,19.28,19.29,19.26,19.26,17780.0,19.0237,19.0336,19.004,19.004,17780.0
2018-12-13 15:30:00,19.26,19.3,19.23,19.28,84244.0,19.004,19.0434,18.9744,19.0237,84244.0
2018-12-13 15:35:00,19.27,19.28,19.22,19.27,44188.0,19.0138,19.0237,18.9645,19.0138,44188.0
2018-12-13 15:40:00,19.26,19.4,19.26,19.39,181972.0,19.004,19.1421,19.004,19.1322,181972.0
2018-12-13 15:45:00,19.4,19.42,19.32,19.35,68704.0,19.1421,19.1618,19.0632,19.0928,68704.0
2018-12-13 15:50:00,19.34,19.35,19.31,19.33,91388.0,19.0829,19.0928,19.0533,19.073,91388.0
2018-12-13 15:55:00,19.33,19.39,19.33,19.34,301016.0,19.073,19.1322,19.073,19.0829,301016.0
2018-12-14 09:30:00,18.89,18.9,18.77,18.79,326364.0,18.6389,18.6487,18.5205,18.5402,326364.0
2018-12-14 09:35:00,18.79,18.81,18.69,18.75,156460.0,18.5402,18.5599,18.4415,18.5007,156460.0
2018-12-14 09:40:00,18.74,18.82,18.72,18.79,158072.0,18.4909,18.5698,18.4711,18.5402,158072.0
2018-12-14 09:45:00,18.81,18.9,18.8,18.84,181864.0,18.5599,18.6487,18.5501,18.5895,181864.0
2018-12-14 09:50:00,18.84,18.88,18.77,18.88,92048.0,18.5895,18.629,18.5205,18.629,92048.0
2018-12-14 09:55:00,18.89,18.93,18.81,18.93,148324.0,18.6389,18.6783,18.5599,18.6783,148324.0
2018-12-14 10:00:00,18.91,18.97,18.88,18.97,127944.0,18.6586,18.7178,18.629,18.7178,127944.0
2018-12-14 10:05:00,18.97,18.97,18.88,18.9,84512.0,18.7178,18.7178,18.629,18.6487,84512.0
2018-12-14 10:10:00,18.89,18.9,18.84,18.89,49832.0,18.6389,18.6487,18.5895,18.6389,49832.0
2018-12-14 10:15:00,18.93,19.01,18.91,18.97,51312.0,18.6783,18.7573,18.6586,18.7178,51312.0
2018-12-14 10:20:00,18.99,18.99,18.95,18.95,21612.0,18.7376,18.7376,18.6981,18.6981,21612.0
2018-12-14 10:25:00,18.94,18.95,18.83,18.85,56072.0,18.6882,18.6981,18.5797,18.5994,56072.0
2018-12-14 10:30:00,18.83,18.84,18.79,18.81,129732.0,18.5797,18.5895,18.5402,18.5599,129732.0
2018-12-14 10:35:00,18.79,18.9,18.78,18.9,86268.0,18.5402,18.6487,18.5303,18.6487,86268.0
2018-12-14 10:40:00,18.89,18.91,18.86,18.86,17740.0,18.6389,18.6586,18.6093,18.6093,17740.0
2018-12-14 10:45:00,18.87,18.98,18.87,18.96,50280.0,18.6191,18.7277,18.6191,18.708,50280.0
2018-12-14 10:50:00,18.96,19.02,18.94,19.0,47920.0,18.708,18.7672,18.6882,18.7474,47920.0
2018-12-14 10:55:00,19.0,19.0,18.93,18.94,141872.0,18.7474,18.7474,18.6783,18.6882,141872.0
2018-12-14 11:00:00,18.92,18.99,18.92,18.99,25692.0,18.6685,18.7376,18.6685,18.7376,25692.0
2018-12-14 11:05:00,19.0,19.02,18.97,18.97,71916.0,18.7474,18.7672,18.7178,18.7178,71916.0
2018-12-14 11:10:00,18.93,18.94,18.87,18.91,136484.0,18.6783,18.6882,18.6191,18.6586,136484.0
2018-12-14 11:15:00,18.91,18.95,18.9,18.91,36288.0,18.6586,18.6981,18.6487,18.6586,36288.0
2018-12-14 11:20:00,18.91,18.92,18.81,18.82,81348.0,18.6586,18.6685,18.5599,18.5698,81348.0
2018-12-14 11:25:00,18.81,18.86,18.8,18.86,123496.0,18.5599,18.6093,18.5501,18.6093,123496.0
2018-12-14 11:30:00,18.86,18.93,18.86,18.92,43968.0,18.6093,18.6783,18.6093,18.6685,43968.0
2018-12-14 11:35:00,18.9,18.91,18.84,18.88,58408.0,18.6487,18.6586,18.5895,18.629,58408.0
2018-12-14 11:40:00,18.87,18.92,18.86,18.86,37228.0,18.6191,18.6685,18.6093,18.6093,37228.0
2018-12-14 11:45:00,18.84,18.84,18.74,18.75,94992.0,18.5895,18.5895,18.4909,18.5007,94992.0
2018-12-14 11:50:00,18.75,18.75,18.66,18.72,207880.0,18.5007,18.5007,18.4119,18.4711,207880.0
2018-12-14 11:55:00,18.71,18.72,18.62,18.63,105176.0,18.4613,18.4711,18.3725,18.3823,105176.0
2018-12-14 12:00:00,18.67,18.72,18.67,18.68,41544.0,18.4218,18.4711,18.4218,18.4317,41544.0
2018-12-14 12:05:00,18.72,18.75,18.69,18.7,43616.0,18.4711,18.5007,18.4415,18.4514,43616.0
2018-12-14 12:10:00,18.68,18.72,18.64,18.64,73548.0,18.4317,18.4711,18.3922,18.3922,73548.0
2018-12-14 12:15:00,18.64,18.75,18.64,18.73,57932.0,18.3922,18.5007,18.3922,18.481,57932.0
2018-12-14 12:20:00,18.72,18.75,18.7,18.73,65400.0,18.4711,18.5007,18.4514,18.481,65400.0
2018-12-14 12:25:00,18.71,18.75,18.71,18.75,81980.0,18.4613,18.5007,18.4613,18.5007,81980.0
2018-12-14 12:30:00,18.75,18.81,18.75,18.77,163528.0,18.5007,18.5599,18.5007,18.5205,163528.0
2018-12-14 12:35:00,18.77,18.77,18.75,18.77,20516.0,18.5205,18.5205,18.5007,18.5205,20516.0
2018-12-14 12:40:00,18.74,18.74,18.7,18.7,23200.0,18.4909,18.4909,18.4514,18.4514,23200.0
2018-12-14 12:45:00,18.72,18.72,18.68,18.7,29480.0,18.4711,18.4711,18.4317,18.4514,29480.0
2018-12-14 12:50:00,18.71,18.75,18.69,18.74,102876.0,18.4613,18.5007,18.4415,18.4909,102876.0
2018-12-14 12:55:00,18.75,18.75,18.7,18.7,42000.0,18.5007,18.5007,18.4514,18.4514,42000.0
2018-12-14 13:00:00,18.68,18.68,18.64,18.64,100336.0,18.4317,18.4317,18.3922,18.3922,100336.0
2018-12-14 13:05:00,18.66,18.74,18.64,18.73,81216.0,18.4119,18.4909,18.3922,18.481,81216.0
2018-12-14 13:10:00,18.71,18.78,18.71,18.75,62844.0,18.4613,18.5303,18.4613,18.5007,62844.0
2018-12-14 13:15:00,18.73,18.73,18.7,18.7,10000.0,18.481,18.481,18.4514,18.4514,10000.0
2018-12-14 13:20:00,18.68,18.7,18.66,18.67,15564.0,18.4317,18.4514,18.4119,18.4218,15564.0
2018-12-14 13:25:00,18.66,18.68,18.66,18.67,10200.0,18.4119,18.4317,18.4119,18.4218,10200.0
2018-12-14 13:30:00,18.65,18.65,18.54,18.54,87236.0,18.4021,18.4021,18.2935,18.2935,87236.0
2018-12-14 13:35:00,18.54,18.58,18.53,18.56,69152.0,18.2935,18.333,18.2837,18.3133,69152.0
2018-12-14 13:40:00,18.59,18.62,18.58,18.61,27608.0,18.3429,18.3725,18.333,18.3626,27608.0
2018-12-14 13:45:00,18.61,18.64,18.6,18.61,55548.0,18.3626,18.3922,18.3527,18.3626,55548.0
2018-12-14 13:50:00,18.62,18.64,18.61,18.64,14900.0,18.3725,18.3922,18.3626,18.3922,14900.0
2018-12-14 13:55:00,18.6,18.6,18.57,18.59,50232.0,18.3527,18.3527,18.3231,18.3429,50232.0
2018-12-14 14:00:00,18.57,18.6,18.56,18.6,13800.0,18.3231,18.3527,18.3133,18.3527,13800.0
2018-12-14 14:05:00,18.61,18.63,18.61,18.62,23200.0,18.3626,18.3823,18.3626,18.3725,23200.0
2018-12-14 14:10:00,18.6,18.6,18.53,18.58,42528.0,18.3527,18.3527,18.2837,18.333,42528.0
2018-12-14 14:15:00,18.61,18.63,18.57,18.59,62204.0,18.3626,18.3823,18.3231,18.3429,62204.0
2018-12-14 14:20:00,18.61,18.64,18.61,18.63,37848.0,18.3626,18.3922,18.3626,18.3823,37848.0
2018-12-14 14:25:00,18.64,18.64,18.58,18.61,24144.0,18.3922,18.3922,18.333,18.3626,24144.0
2018-12-14 14:30:00,18.62,18.62,18.56,18.57,21288.0,18.3725,18.3725,18.3133,18.3231,21288.0
2018-12-14 14:35:00,18.55,18.57,18.45,18.45,87952.0,18.3034,18.3231,18.2047,18.2047,87952.0
2018-12-14 14:40:00,18.45,18.52,18.4,18.41,84644.0,18.2047,18.2738,18.1554,18.1653,84644.0
2018-12-14 14:45:00,18.43,18.45,18.42,18.45,20632.0,18.185,18.2047,18.1751,18.2047,20632.0
2018-12-14 14:50:00,18.44,18.44,18.36,18.37,45448.0,18.1949,18.1949,18.1159,18.1258,45448.0
2018-12-14 14:55:00,18.37,18.5,18.36,18.49,86100.0,18.1258,18.2541,18.1159,18.2442,86100.0
2018-12-14 15:00:00,18.48,18.52,18.46,18.46,90368.0,18.2343,18.2738,18.2146,18.2146,90368.0
2018-12-14 15:05:00,18.46,18.49,18.42,18.42,92032.0,18.2146,18.2442,18.1751,18.1751,92032.0
2018-12-14 15:10:00,18.43,18.57,18.43,18.52,100340.0,18.185,18.3231,18.185,18.2738,100340.0
2018-12-14 15:15:00,18.51,18.54,18.48,18.54,62824.0,18.2639,18.2935,18.2343,18.2935,62824.0
2018-12-14 15:20:00,18.54,18.54,18.46,18.47,92496.0,18.2935,18.2935,18.2146,18.2245,92496.0
2018-12-14 15:25:00,18.46,18.5,18.45,18.46,23312.0,18.2146,18.2541,18.2047,18.2146,23312.0
2018-12-14 15:30:00,18.46,18.5,18.41,18.41,56728.0,18.2146,18.2541,18.1653,18.1653,56728.0
2018-12-14 15:35:00,18.41,18.42,18.38,18.39,65120.0,18.1653,18.1751,18.1357,18.1455,65120.0
2018-12-14 15:40:00,18.38,18.39,18.32,18.32,152880.0,18.1357,18.1455,18.0765,18.0765,152880.0
2018-12-14 15:45:00,18.32,18.36,18.3,18.35,149748.0,18.0765,18.1159,18.0567,18.1061,149748.0
2018-12-14 15:50:00,18.36,18.4,18.35,18.4,80996.0,18.1159,18.1554,18.1061,18.1554,80996.0
2018-12-14 15:55:00,18.41,18.47,18.35,18.35,376720.0,18.1653,18.2245,18.1061,18.1061,376720.0
2018-12-17 09:30:00,18.23,18.26,18.11,18.18,403788.0,17.9877,18.0173,17.8693,17.9383,403788.0
2018-12-17 09:35:00,18.2,18.2,18.03,18.06,307588.0,17.9581,17.9581,17.7903,17.8199,307588.0
2018-12-17 09:40:00,18.05,18.08,17.9,17.95,549788.0,17.81,17.8396,17.662,17.7114,549788.0
2018-12-17 09:45:00,17.94,17.98,17.88,17.92,168844.0,17.7015,17.741,17.6423,17.6818,168844.0
2018-12-17 09:50:00,17.9,17.9,17.83,17.89,109264.0,17.662,17.662,17.593,17.6522,109264.0
2018-12-17 09:55:00,17.89,18.01,17.89,18.0,191036.0,17.6522,17.7706,17.6522,17.7607,191036.0
2018-12-17 10:00:00,18.0,18.04,17.97,18.0,210456.0,17.7607,17.8002,17.7311,17.7607,210456.0
2018-12-17 10:05:00,17.98,18.1,17.96,18.06,134628.0,17.741,17.8594,17.7212,17.8199,134628.0
2018-12-17 10:10:00,18.05,18.2,18.04,18.19,129828.0,17.81,17.9581,17.8002,17.9482,129828.0
2018-12-17 10:15:00,18.2,18.25,18.16,18.18,256704.0,17.9581,18.0074,17.9186,17.9383,256704.0
2018-12-17 10:20:00,18.17,18.18,18.14,18.16,86560.0,17.9285,17.9383,17.8989,17.9186,86560.0
2018-12-17 10:25:00,18.14,18.29,18.13,18.23,151300.0,17.8989,18.0469,17.889,17.9877,151300.0
2018-12-17 10:30:00,18.23,18.25,18.12,18.13,78764.0,17.9877,18.0074,17.8791,17.889,78764.0
2018-12-17 10:35:00,18.1,18.11,18.08,18.08,91576.0,17.8594,17.8693,17.8396,17.8396,91576.0
2018-12-17 10:40:00,18.08,18.28,18.06,18.24,143240.0,17.8396,18.037,17.8199,17.9975,143240.0
2018-12-17 10:45:00,18.27,18.27,18.2,18.21,46636.0,18.0271,18.0271,17.9581,17.9679,46636.0
2018-12-17 10:50:00,18.2,18.25,18.17,18.21,39604.0,17.9581,18.0074,17.9285,17.9679,39604.0
2018-12-17 10:55:00,18.23,18.34,18.21,18.27,199140.0,17.9877,18.0962,17.9679,18.0271,199140.0
2018-12-17 11:00:00,18.28,18.4,18.27,18.38,116916.0,18.037,18.1554,18.0271,18.1357,116916.0
2018-12-17 11:05:00,18.38,18.45,18.36,18.44,266920.0,18.1357,18.2047,18.1159,18.1949,266920.0
2018-12-17 11:10:00,18.43,18.46,18.4,18.43,49084.0,18.185,18.2146,18.1554,18.185,49084.0
2018-12-17 11:15:00,18.43,18.44,18.4,18.41,65076.0,18.185,18.1949,18.1554,18.1653,65076.0
2018-12-17 11:20:00,18.43,18.43,18.39,18.4,22752.0,18.185,18.185,18.1455,18.1554,22752.0
2018-12-17 11:25:00,18.4,18.43,18.36,18.37,52800.0,18.1554,18.185,18.1159,18.1258,52800.0
2018-12-17 11:30:00,18.37,18.38,18.33,18.35,33428.0,18.1258,18.1357,18.0863,18.1061,33428.0
2018-12-17 11:35:00,18.34,18.36,18.32,18.34,39660.0,18.0962,18.1159,18.0765,18.0962,39660.0
2018-12-17 11:40:00,18.33,18.34,18.25,18.28,89508.0,18.0863,18.0962,18.0074,18.037,89508.0
2018-12-17 11:45:00,18.29,18.35,18.27,18.35,65992.0,18.0469,18.1061,18.0271,18.1061,65992.0
2018-12-17 11:50:00,18.35,18.37,18.34,18.35,25244.0,18.1061,18.1258,18.0962,18.1061,25244.0
2018-12-17 11:55:00,18.36,18.45,18.36,18.45,63352.0,18.1159,18.2047,18.1159,18.2047,63352.0
2018-12-17 12:00:00,18.45,18.51,18.43,18.47,286556.0,18.2047,18.2639,18.185,18.2245,286556.0
2018-12-17 12:05:00,18.47,18.51,18.47,18.48,58700.0,18.2245,18.2639,18.2245,18.2343,58700.0
2018-12-17 12:10:00,18.46,18.46,18.4,18.4,99096.0,18.2146,18.2146,18.1554,18.1554,99096.0
2018-12-17 12:15:00,18.4,18.42,18.38,18.4,55900.0,18.1554,18.1751,18.1357,18.1554,55900.0
2018-12-17 12:20:00,18.4,18.42,18.34,18.34,111780.0,18.1554,18.1751,18.0962,18.0962,111780.0
2018-12-17 12:25:00,18.33,18.33,18.31,18.33,45140.0,18.0863,18.0863,18.0666,18.0863,45140.0
2018-12-17 12:30:00,18.32,18.33,18.17,18.17,95152.0,18.0765,18.0863,17.9285,17.9285,95152.0
2018-12-17 12:35:00,18.18,18.2,18.15,18.18,127296.0,17.9383,17.9581,17.9087,17.9383,127296.0
2018-12-17 12:40:00,18.18,18.21,18.11,18.16,27668.0,17.9383,17.9679,17.8693,17.9186,27668.0
2018-12-17 12:45:00,18.16,18.18,18.14,18.16,45676.0,17.9186,17.9383,17.8989,17.9186,45676.0
2018-12-17 12:50:00,18.14,18.14,18.08,18.1,66436.0,17.8989,17.8989,17.8396,17.8594,66436.0
2018-12-17 12:55:00,18.11,18.11,18.04,18.05,68320.0,17.8693,17.8693,17.8002,17.81,68320.0
2018-12-17 13:00:00,18.04,18.04,17.98,18.01,136496.0,17.8002,17.8002,17.741,17.7706,136496.0
2018-12-17 13:05:00,18.0,18.11,18.0,18.08,266988.0,17.7607,17.8693,17.7607,17.8396,266988.0
2018-12-17 13:10:00,18.08,18.09,17.99,18.04,104384.0,17.8396,17.8495,17.7508,17.8002,104384.0
2018-12-17 13:15:00,18.01,18.01,17.97,18.0,89200.0,17.7706,17.7706,17.7311,17.7607,89200.0
2018-12-17 13:20:00,17.97,18.0,17.9,17.99,164660.0,17.7311,17.7607,17.662,17.7508,164660.0
2018-12-17 13:25:00,17.99,18.02,17.95,17.95,65256.0,17.7508,17.7804,17.7114,17.7114,65256.0
2018-12-17 13:30:00,17.93,18.0,17.81,17.81,313296.0,17.6916,17.7607,17.5732,17.5732,313296.0
2018-12-17 13:35:00,17.81,17.85,17.76,17.79,167148.0,17.5732,17.6127,17.5239,17.5535,167148.0
2018-12-17 13:40:00,17.79,17.87,17.79,17.83,159768.0,17.5535,17.6324,17.5535,17.593,159768.0
2018-12-17 13:45:00,17.82,17.83,17.75,17.8,159804.0,17.5831,17.593,17.514,17.5634,159804.0
2018-12-17 13:50:00,17.8,17.83,17.76,17.8,116732.0,17.5634,17.593,17.5239,17.5634,116732.0
2018-12-17 13:55:00,17.81,17.86,17.77,17.77,179308.0,17.5732,17.6226,17.5338,17.5338,179308.0
2018-12-17 14:00:00,17.77,17.81,17.67,17.68,249656.0,17.5338,17.5732,17.4351,17.445,249656.0
2018-12-17 14:05:00,17.68,17.74,17.66,17.7,131256.0,17.445,17.5042,17.4252,17.4647,131256.0
2018-12-17 14:10:00,17.69,17.73,17.67,17.72,68548.0,17.4548,17.4943,17.4351,17.4844,68548.0
2018-12-17 14:15:00,17.72,17.73,17.67,17.7,113460.0,17.4844,17.4943,17.4351,17.4647,113460.0
2018-12-17 14:20:00,17.69,17.79,17.68,17.7,94744.0,17.4548,17.5535,17.445,17.4647,94744.0
2018-12-17 14:25:00,17.71,17.71,17.62,17.64,117256.0,17.4746,17.4746,17.3858,17.4055,117256.0
2018-12-17 14:30:00,17.65,17.71,17.63,17.67,119984.0,17.4154,17.4746,17.3956,17.4351,119984.0
2018-12-17 14:35:00,17.68,17.68,17.64,17.66,63664.0,17.445,17.445,17.4055,17.4252,63664.0
2018-12-17 14:40:00,17.67,17.77,17.67,17.73,66976.0,17.4351,17.5338,17.4351,17.4943,66976.0
2018-12-17 14:45:00,17.73,17.79,17.72,17.73,92684.0,17.4943,17.5535,17.4844,17.4943,92684.0
2018-12-17 14:50:00,17.73,17.74,17.6,17.62,173004.0,17.4943,17.5042,17.366,17.3858,173004.0
2018-12-17 14:55:00,17.61,17.66,17.6,17.65,97736.0,17.3759,17.4252,17.366,17.4154,97736.0
2018-12-17 15:00:00,17.65,17.65,17.57,17.59,149372.0,17.4154,17.4154,17.3364,17.3562,149372.0
2018-12-17 15:05:00,17.6,17.67,17.55,17.56,93084.0,17.366,17.4351,17.3167,17.3266,93084.0
2018-12-17 15:10:00,17.57,17.65,17.56,17.58,132880.0,17.3364,17.4154,17.3266,17.3463,132880.0
2018-12-17 15:15:00,17.6,17.64,17.56,17.57,155368.0,17.366,17.4055,17.3266,17.3364,155368.0
2018-12-17 15:20:00,17.57,17.59,17.47,17.49,474040.0,17.3364,17.3562,17.2378,17.2575,474040.0
2018-12-17 15:25:00,17.48,17.48,17.35,17.4,356548.0,17.2476,17.2476,17.1194,17.1687,356548.0
2018-12-17 15:30:00,17.41,17.41,17.33,17.36,270220.0,17.1786,17.1786,17.0996,17.1292,270220.0
2018-12-17 15:35:00,17.35,17.41,17.32,17.37,217940.0,17.1194,17.1786,17.0898,17.1391,217940.0
2018-12-17 15:40:00,17.38,17.39,17.34,17.35,130548.0,17.149,17.1588,17.1095,17.1194,130548.0
2018-12-17 15:45:00,17.35,17.43,17.27,17.33,259984.0,17.1194,17.1983,17.0404,17.0996,259984.0
2018-12-17 15:50:00,17.34,17.43,17.32,17.43,242108.0,17.1095,17.1983,17.0898,17.1983,242108.0
2018-12-17 15:55:00,17.44,17.58,17.41,17.57,664516.0,17.2082,17.3463,17.1786,17.3364,664516.0
2018-12-18 09:30:00,17.83,17.88,17.77,17.82,240980.0,17.593,17.6423,17.5338,17.5831,240980.0
2018-12-18 09:35:00,17.83,17.86,17.73,17.75,263936.0,17.593,17.6226,17.4943,17.514,263936.0
2018-12-18 09:40:00,17.75,17.92,17.75,17.89,228072.0,17.514,17.6818,17.514,17.6522,228072.0
2018-12-18 09:45:00,17.9,17.93,17.89,17.92,154060.0,17.662,17.6916,17.6522,17.6818,154060.0
2018-12-18 09:50:00,17.9,17.93,17.86,17.93,194504.0,17.662,17.6916,17.6226,17.6916,194504.0
2018-12-18 09:55:00,17.95,17.96,17.91,17.93,80748.0,17.7114,17.7212,17.6719,17.6916,80748.0
2018-12-18 10:00:00,17.93,17.95,17.81,17.81,106796.0,17.6916,17.7114,17.5732,17.5732,106796.0
2018-12-18 10:05:00,17.8,17.84,17.76,17.78,111024.0,17.5634,17.6028,17.5239,17.5436,111024.0
2018-12-18 10:10:00,17.79,17.86,17.75,17.85,80268.0,17.5535,17.6226,17.514,17.6127,80268.0
2018-12-18 10:15:00,17.87,17.89,17.83,17.84,117516.0,17.6324,17.6522,17.593,17.6028,117516.0
2018-12-18 10:20:00,17.87,17.89,17.79,17.81,55264.0,17.6324,17.6522,17.5535,17.5732,55264.0
2018-12-18 10:25:00,17.84,17.92,17.83,17.9,52292.0,17.6028,17.6818,17.593,17.662,52292.0
2018-12-18 10:30:00,17.89,17.96,17.89,17.91,104728.0,17.6522,17.7212,17.6522,17.6719,104728.0
2018-12-18 10:35:00,17.92,17.95,17.88,17.93,136464.0,17.6818,17.7114,17.6423,17.6916,136464.0
2018-12-18 10:40:00,17.93,17.93,17.78,17.78,98688.0,17.6916,17.6916,17.5436,17.5436,98688.0
2018-12-18 10:45:00,17.78,17.85,17.76,17.85,119632.0,17.5436,17.6127,17.5239,17.6127,119632.0
2018-12-18 10:50:00,17.88,17.92,17.86,17.89,66136.0,17.6423,17.6818,17.6226,17.6522,66136.0
2018-12-18 10:55:00,17.91,17.93,17.87,17.87,51040.0,17.6719,17.6916,17.6324,17.6324,51040.0
2018-12-18 11:00:00,17.89,17.94,17.85,17.86,39732.0,17.6522,17.7015,17.6127,17.6226,39732.0
2018-12-18 11:05:00,17.85,17.88,17.83,17.85,20876.0,17.6127,17.6423,17.593,17.6127,20876.0
2018-12-18 11:10:00,17.85,17.9,17.85,17.88,29852.0,17.6127,17.662,17.6127,17.6423,29852.0
2018-12-18 11:15:00,17.88,17.88,17.8,17.81,37576.0,17.6423,17.6423,17.5634,17.5732,37576.0
2018-12-18 11:20:00,17.82,17.82,17.73,17.74,92848.0,17.5831,17.5831,17.4943,17.5042,92848.0
2018-12-18 11:25:00,17.73,17.75,17.68,17.74,97668.0,17.4943,17.514,17.445,17.5042,97668.0
2018-12-18 11:30:00,17.75,17.81,17.75,17.79,71652.0,17.514,17.5732,17.514,17.5535,71652.0
2018-12-18 11:35:00,17.8,17.88,17.8,17.83,132036.0,17.5634,17.6423,17.5634,17.593,132036.0
2018-12-18 11:40:00,17.84,17.86,17.8,17.81,42004.0,17.6028,17.6226,17.5634,17.5732,42004.0
2018-12-18 11:45:00,17.79,17.86,17.79,17.86,26020.0,17.5535,17.6226,17.5535,17.6226,26020.0
2018-12-18 11:50:00,17.86,17.87,17.79,17.83,53816.0,17.6226,17.6324,17.5535,17.593,53816.0
2018-12-18 11:55:00,17.84,17.87,17.8,17.81,57552.0,17.6028,17.6324,17.5634,17.5732,57552.0
2018-12-18 12:00:00,17.81,17.88,17.81,17.88,30800.0,17.5732,17.6423,17.5732,17.6423,30800.0
2018-12-18 12:05:00,17.87,17.99,17.87,17.98,95964.0,17.6324,17.7508,17.6324,17.741,95964.0
2018-12-18 12:10:00,17.99,18.05,17.99,18.04,224260.0,17.7508,17.81,17.7508,17.8002,224260.0
2018-12-18 12:15:00,18.04,18.08,18.01,18.07,65552.0,17.8002,17.8396,17.7706,17.8298,65552.0
2018-12-18 12:20:00,18.08,18.09,18.05,18.05,72932.0,17.8396,17.8495,17.81,17.81,72932.0
2018-12-18 12:25:00,18.05,18.05,18.01,18.03,31260.0,17.81,17.81,17.7706,17.7903,31260.0
2018-12-18 12:30:00,18.01,18.07,18.01,18.05,29760.0,17.7706,17.8298,17.7706,17.81,29760.0
2018-12-18 12:35:00,18.04,18.05,18.01,18.03,97520.0,17.8002,17.81,17.7706,17.7903,97520.0
2018-12-18 12:40:00,18.03,18.03,18.0,18.02,26816.0,17.7903,17.7903,17.7607,17.7804,26816.0
2018-12-18 12:45:00,18.06,18.08,18.0,18.06,28644.0,17.8199,17.8396,17.7607,17.8199,28644.0
2018-12-18 12:50:00,18.04,18.09,18.04,18.09,128540.0,17.8002,17.8495,17.8002,17.8495,128540.0
2018-12-18 12:55:00,18.1,18.11,18.07,18.07,44060.0,17.8594,17.8693,17.8298,17.8298,44060.0
2018-12-18 13:00:00,18.08,18.09,18.04,18.07,47300.0,17.8396,17.8495,17.8002,17.8298,47300.0
2018-12-18 13:05:00,18.08,18.09,18.06,18.08,9620.0,17.8396,17.8495,17.8199,17.8396,9620.0
2018-12-18 13:10:00,18.08,18.09,18.06,18.07,19356.0,17.8396,17.8495,17.8199,17.8298,19356.0
2018-12-18 13:15:00,18.05,18.06,18.04,18.05,17544.0,17.81,17.8199,17.8002,17.81,17544.0
2018-12-18 13:20:00,18.04,18.08,18.04,18.05,50836.0,17.8002,17.8396,17.8002,17.81,50836.0
2018-12-18 13:25:00,18.06,18.06,17.98,18.0,79288.0,17.8199,17.8199,17.741,17.7607,79288.0
2018-12-18 13:30:00,18.0,18.0,17.93,17.95,55444.0,17.7607,17.7607,17.6916,17.7114,55444.0
2018-12-18 13:35:00,17.94,17.95,17.88,17.88,68968.0,17.7015,17.7114,17.6423,17.6423,68968.0
2018-12-18 13:40:00,17.88,17.94,17.88,17.93,42956.0,17.6423,17.7015,17.6423,17.6916,42956.0
2018-12-18 13:45:00,17.92,17.98,17.92,17.98,12752.0,17.6818,17.741,17.6818,17.741,12752.0
2018-12-18 13:50:00,17.98,17.98,17.86,17.89,49644.0,17.741,17.741,17.6226,17.6522,49644.0
2018-12-18 13:55:00,17.88,17.88,17.83,17.87,14096.0,17.6423,17.6423,17.593,17.6324,14096.0
2018-12-18 14:00:00,17.86,17.92,17.86,17.92,46000.0,17.6226,17.6818,17.6226,17.6818,46000.0
2018-12-18 14:05:00,17.93,18.0,17.9,18.0,73936.0,17.6916,17.7607,17.662,17.7607,73936.0
2018-12-18 14:10:00,18.0,18.01,17.95,17.95,59624.0,17.7607,17.7706,17.7114,17.7114,59624.0
2018-12-18 14:15:00,17.97,17.97,17.87,17.9,154760.0,17.7311,17.7311,17.6324,17.662,154760.0
2018-12-18 14:20:00,17.9,17.92,17.88,17.89,32960.0,17.662,17.6818,17.6423,17.6522,32960.0
2018-12-18 14:25:00,17.89,17.95,17.89,17.92,24384.0,17.6522,17.7114,17.6522,17.6818,24384.0
2018-12-18 14:30:00,17.94,17.94,17.83,17.83,60912.0,17.7015,17.7015,17.593,17.593,60912.0
2018-12-18 14:35:00,17.82,17.85,17.78,17.84,51416.0,17.5831,17.6127,17.5436,17.6028,51416.0
2018-12-18 14:40:00,17.84,17.85,17.67,17.68,234640.0,17.6028,17.6127,17.4351,17.445,234640.0
2018-12-18 14:45:00,17.67,17.71,17.66,17.7,111268.0,17.4351,17.4746,17.4252,17.4647,111268.0
2018-12-18 14:50:00,17.7,17.72,17.67,17.69,33612.0,17.4647,17.4844,17.4351,17.4548,33612.0
2018-12-18 14:55:00,17.69,17.7,17.56,17.57,210300.0,17.4548,17.4647,17.3266,17.3364,210300.0
2018-12-18 15:00:00,17.57,17.6,17.49,17.57,242960.0,17.3364,17.366,17.2575,17.3364,242960.0
2018-12-18 15:05:00,17.56,17.61,17.46,17.52,125084.0,17.3266,17.3759,17.2279,17.2871,125084.0
2018-12-18 15:10:00,17.52,17.61,17.5,17.57,269280.0,17.2871,17.3759,17.2674,17.3364,269280.0
2018-12-18 15:15:00,17.57,17.66,17.53,17.64,134864.0,17.3364,17.4252,17.297,17.4055,134864.0
2018-12-18 15:20:00,17.63,17.69,17.61,17.64,53612.0,17.3956,17.4548,17.3759,17.4055,53612.0
2018-12-18 15:25:00,17.64,17.64,17.56,17.62,65836.0,17.4055,17.4055,17.3266,17.3858,65836.0
2018-12-18 15:30:00,17.63,17.77,17.63,17.75,143168.0,17.3956,17.5338,17.3956,17.514,143168.0
2018-12-18 15:35:00,17.74,17.78,17.71,17.72,72720.0,17.5042,17.5436,17.4746,17.4844,72720.0
2018-12-18 15:40:00,17.74,17.82,17.73,17.8,472260.0,17.5042,17.5831,17.4943,17.5634,472260.0
2018-12-18 15:45:00,17.82,17.98,17.81,17.98,188496.0,17.5831,17.741,17.5732,17.741,188496.0
2018-12-18 15:50:00,17.96,17.96,17.9,17.93,145360.0,17.7212,17.7212,17.662,17.6916,145360.0
2018-12-18 15:55:00,17.94,17.95,17.77,17.77,217420.0,17.7015,17.7114,17.5338,17.5338,217420.0
2018-12-19 09:30:00,17.73,17.84,17.66,17.82,366816.0,17.4943,17.6028,17.4252,17.5831,366816.0
2018-12-19 09:35:00,17.82,17.86,17.8,17.86,109988.0,17.5831,17.6226,17.5634,17.6226,109988.0
2018-12-19 09:40:00,17.86,17.92,17.86,17.92,77348.0,17.6226,17.6818,17.6226,17.6818,77348.0
2018-12-19 09:45:00,17.93,17.99,17.88,17.98,85632.0,17.6916,17.7508,17.6423,17.741,85632.0
2018-12-19 09:50:00,17.99,18.08,17.97,18.07,81996.0,17.7508,17.8396,17.7311,17.8298,81996.0
2018-12-19 09:55:00,18.09,18.18,18.08,18.11,185716.0,17.8495,17.9383,17.8396,17.8693,185716.0
2018-12-19 10:00:00,18.11,18.16,18.11,18.12,93064.0,17.8693,17.9186,17.8693,17.8791,93064.0
2018-12-19 10:05:00,18.11,18.11,18.08,18.11,76284.0,17.8693,17.8693,17.8396,17.8693,76284.0
2018-12-19 10:10:00,18.11,18.15,18.08,18.14,45496.0,17.8693,17.9087,17.8396,17.8989,45496.0
2018-12-19 10:15:00,18.13,18.2,18.13,18.15,105592.0,17.889,17.9581,17.889,17.9087,105592.0
2018-12-19 10:20:00,18.15,18.19,18.13,18.14,85056.0,17.9087,17.9482,17.889,17.8989,85056.0
2018-12-19 10:25:00,18.16,18.17,18.13,18.15,56936.0,17.9186,17.9285,17.889,17.9087,56936.0
2018-12-19 10:30:00,18.16,18.22,18.16,18.16,115848.0,17.9186,17.9778,17.9186,17.9186,115848.0
2018-12-19 10:35:00,18.16,18.2,18.13,18.17,27292.0,17.9186,17.9581,17.889,17.9285,27292.0
2018-12-19 10:40:00,18.15,18.16,18.11,18.11,32244.0,17.9087,17.9186,17.8693,17.8693,32244.0
2018-12-19 10:45:00,18.1,18.11,18.08,18.09,38828.0,17.8594,17.8693,17.8396,17.8495,38828.0
2018-12-19 10:50:00,18.1,18.18,18.1,18.16,32168.0,17.8594,17.9383,17.8594,17.9186,32168.0
2018-12-19 10:55:00,18.15,18.15,18.1,18.15,50264.0,17.9087,17.9087,17.8594,17.9087,50264.0
2018-12-19 11:00:00,18.16,18.16,18.1,18.1,28160.0,17.9186,17.9186,17.8594,17.8594,28160.0
2018-12-19 11:05:00,18.11,18.11,18.02,18.03,53316.0,17.8693,17.8693,17.7804,17.7903,53316.0
2018-12-19 11:10:00,18.02,18.06,18.0,18.0,25448.0,17.7804,17.8199,17.7607,17.7607,25448.0
2018-12-19 11:15:00,18.0,18.0,17.95,17.98,37720.0,17.7607,17.7607,17.7114,17.741,37720.0
2018-12-19 11:20:00,17.98,18.02,17.97,18.01,19232.0,17.741,17.7804,17.7311,17.7706,19232.0
2018-12-19 11:25:00,18.0,18.02,17.98,18.0,7932.0,17.7607,17.7804,17.741,17.7607,7932.0
2018-12-19 11:30:00,18.0,18.01,17.97,17.98,57364.0,17.7607,17.7706,17.7311,17.741,57364.0
2018-12-19 11:35:00,17.99,18.0,17.98,17.99,15532.0,17.7508,17.7607,17.741,17.7508,15532.0
2018-12-19 11:40:00,18.0,18.0,17.97,17.98,11412.0,17.7607,17.7607,17.7311,17.741,11412.0
2018-12-19 11:45:00,17.98,18.05,17.98,18.05,28400.0,17.741,17.81,17.741,17.81,28400.0
2018-12-19 11:50:00,18.06,18.11,18.06,18.1,30152.0,17.8199,17.8693,17.8199,17.8594,30152.0
2018-12-19 11:55:00,18.11,18.14,18.07,18.14,20056.0,17.8693,17.8989,17.8298,17.8989,20056.0
2018-12-19 12:00:00,18.14,18.16,18.12,18.13,29300.0,17.8989,17.9186,17.8791,17.889,29300.0
2018-12-19 12:05:00,18.13,18.18,18.13,18.18,60728.0,17.889,17.9383,17.889,17.9383,60728.0
2018-12-19 12:10:00,18.18,18.18,18.16,18.16,95812.0,17.9383,17.9383,17.9186,17.9186,95812.0
2018-12-19 12:15:00,18.15,18.17,18.14,18.17,115688.0,17.9087,17.9285,17.8989,17.9285,115688.0
2018-12-19 12:20:00,18.16,18.18,18.15,18.17,4960.0,17.9186,17.9383,17.9087,17.9285,4960.0
2018-12-19 12:25:00,18.16,18.2,18.15,18.16,15152.0,17.9186,17.9581,17.9087,17.9186,15152.0
2018-12-19 12:30:00,18.16,18.17,18.15,18.17,76020.0,17.9186,17.9285,17.9087,17.9285,76020.0
2018-12-19 12:35:00,18.16,18.17,18.16,18.16,7192.0,17.9186,17.9285,17.9186,17.9186,7192.0
2018-12-19 12:40:00,18.14,18.15,18.14,18.14,3600.0,17.8989,17.9087,17.8989,17.8989,3600.0
2018-12-19 12:45:00,18.15,18.15,18.11,18.11,21420.0,17.9087,17.9087,17.8693,17.8693,21420.0
2018-12-19 12:50:00,18.11,18.16,18.06,18.08,54648.0,17.8693,17.9186,17.8199,17.8396,54648.0
2018-12-19 12:55:00,18.08,18.08,18.04,18.04,57248.0,17.8396,17.8396,17.8002,17.8002,57248.0
2018-12-19 13:00:00,18.03,18.05,17.99,18.0,40220.0,17.7903,17.81,17.7508,17.7607,40220.0
2018-12-19 13:05:00,18.0,18.01,17.97,17.97,42244.0,17.7607,17.7706,17.7311,17.7311,42244.0
2018-12-19 13:10:00,17.98,18.0,17.97,17.98,26588.0,17.741,17.7607,17.7311,17.741,26588.0
2018-12-19 13:15:00,17.97,18.0,17.94,18.0,12400.0,17.7311,17.7607,17.7015,17.7607,12400.0
2018-12-19 13:20:00,18.0,18.02,17.91,17.92,108456.0,17.7607,17.7804,17.6719,17.6818,108456.0
2018-12-19 13:25:00,17.91,17.96,17.91,17.96,48640.0,17.6719,17.7212,17.6719,17.7212,48640.0
2018-12-19 13:30:00,17.97,17.99,17.95,17.99,22312.0,17.7311,17.7508,17.7114,17.7508,22312.0
2018-12-19 13:35:00,17.99,18.0,17.99,17.99,28428.0,17.7508,17.7607,17.7508,17.7508,28428.0
2018-12-19 13:40:00,17.99,18.08,17.99,18.06,48180.0,17.7508,17.8396,17.7508,17.8199,48180.0
2018-12-19 13:45:00,18.08,18.08,18.04,18.07,42096.0,17.8396,17.8396,17.8002,17.8298,42096.0
2018-12-19 13:50:00,18.05,18.07,18.02,18.03,42884.0,17.81,17.8298,17.7804,17.7903,42884.0
2018-12-19 13:55:00,18.04,18.21,18.04,18.21,64520.0,17.8002,17.9679,17.8002,17.9679,64520.0
2018-12-19 14:00:00,18.22,18.3,17.55,17.57,604000.0,17.9778,18.0567,17.3167,17.3364,604000.0
2018-12-19 14:05:00,17.58,17.77,17.53,17.61,500180.0,17.3463,17.5338,17.297,17.3759,500180.0
2018-12-19 14:10:00,17.64,17.67,17.38,17.49,304972.0,17.4055,17.4351,17.149,17.2575,304972.0
2018-12-19 14:15:00,17.48,17.7,17.42,17.67,318768.0,17.2476,17.4647,17.1884,17.4351,318768.0
2018-12-19 14:20:00,17.68,17.75,17.59,17.74,217072.0,17.445,17.514,17.3562,17.5042,217072.0
2018-12-19 14:25:00,17.71,17.84,17.69,17.8,190324.0,17.4746,17.6028,17.4548,17.5634,190324.0
2018-12-19 14:30:00,17.79,17.93,17.72,17.87,208068.0,17.5535,17.6916,17.4844,17.6324,208068.0
2018-12-19 14:35:00,17.87,17.95,17.81,17.88,198684.0,17.6324,17.7114,17.5732,17.6423,198684.0
2018-12-19 14:40:00,17.86,17.86,17.37,17.37,447600.0,17.6226,17.6226,17.1391,17.1391,447600.0
2018-12-19 14:45:00,17.39,17.53,17.36,17.51,277752.0,17.1588,17.297,17.1292,17.2772,277752.0
2018-12-19 14:50:00,17.52,17.52,17.23,17.31,394652.0,17.2871,17.2871,17.0009,17.0799,394652.0
2018-12-19 14:55:00,17.28,17.29,17.03,17.15,818148.0,17.0503,17.0602,16.8036,16.922,818148.0
2018-12-19 15:00:00,17.15,17.15,16.77,16.78,482224.0,16.922,16.922,16.5471,16.5569,482224.0
2018-12-19 15:05:00,16.78,16.98,16.63,16.96,793420.0,16.5569,16.7543,16.4089,16.7345,793420.0
2018-12-19 15:10:00,16.97,17.13,16.85,17.13,304964.0,16.7444,16.9023,16.626,16.9023,304964.0
2018-12-19 15:15:00,17.13,17.14,16.86,16.98,414256.0,16.9023,16.9121,16.6359,16.7543,414256.0
2018-12-19 15:20:00,16.98,17.08,16.78,17.04,536216.0,16.7543,16.8529,16.5569,16.8135,536216.0
2018-12-19 15:25:00,17.06,17.09,16.87,16.87,291700.0,16.8332,16.8628,16.6457,16.6457,291700.0
2018-12-19 15:30:00,16.87,17.02,16.85,16.99,461396.0,16.6457,16.7937,16.626,16.7641,461396.0
2018-12-19 15:35:00,16.97,16.97,16.82,16.87,155296.0,16.7444,16.7444,16.5964,16.6457,155296.0
2018-12-19 15:40:00,16.87,16.88,16.75,16.87,625264.0,16.6457,16.6556,16.5273,16.6457,625264.0
2018-12-19 15:45:00,16.87,17.01,16.87,17.01,361516.0,16.6457,16.7839,16.6457,16.7839,361516.0
2018-12-19 15:50:00,17.01,17.09,16.98,17.05,205048.0,16.7839,16.8628,16.7543,16.8233,205048.0
2018-12-19 15:55:00,17.04,17.1,16.95,16.95,465168.0,16.8135,16.8727,16.7247,16.7247,465168.0
2018-12-20 09:30:00,16.82,17.04,16.75,17.04,497008.0,16.5964,16.8135,16.5273,16.8135,497008.0
2018-12-20 09:35:00,17.04,17.06,16.93,17.03,306300.0,16.8135,16.8332,16.7049,16.8036,306300.0
2018-12-20 09:40:00,17.01,17.01,16.74,16.87,343944.0,16.7839,16.7839,16.5175,16.6457,343944.0
2018-12-20 09:45:00,16.89,16.96,16.77,16.81,232540.0,16.6655,16.7345,16.5471,16.5865,232540.0
2018-12-20 09:50:00,16.78,16.9,16.73,16.82,195472.0,16.5569,16.6753,16.5076,16.5964,195472.0
2018-12-20 09:55:00,16.79,17.05,16.79,17.04,261436.0,16.5668,16.8233,16.5668,16.8135,261436.0
2018-12-20 10:00:00,17.02,17.07,16.93,16.99,185104.0,16.7937,16.8431,16.7049,16.7641,185104.0
2018-12-20 10:05:00,16.98,17.18,16.98,17.14,270560.0,16.7543,16.9516,16.7543,16.9121,270560.0
2018-12-20 10:10:00,17.11,17.12,17.02,17.04,166140.0,16.8825,16.8924,16.7937,16.8135,166140.0
2018-12-20 10:15:00,17.07,17.07,16.92,16.92,223100.0,16.8431,16.8431,16.6951,16.6951,223100.0
2018-12-20 10:20:00,16.92,16.97,16.86,16.91,71472.0,16.6951,16.7444,16.6359,16.6852,71472.0
2018-12-20 10:25:00,16.93,17.0,16.92,16.92,63412.0,16.7049,16.774,16.6951,16.6951,63412.0
2018-12-20 10:30:00,16.89,17.01,16.89,16.93,59208.0,16.6655,16.7839,16.6655,16.7049,59208.0
2018-12-20 10:35:00,16.91,16.96,16.83,16.93,143036.0,16.6852,16.7345,16.6063,16.7049,143036.0
2018-12-20 10:40:00,16.92,17.06,16.9,17.04,189972.0,16.6951,16.8332,16.6753,16.8135,189972.0
2018-12-20 10:45:00,17.03,17.03,16.87,16.88,127516.0,16.8036,16.8036,16.6457,16.6556,127516.0
2018-12-20 10:50:00,16.86,16.91,16.8,16.83,147300.0,16.6359,16.6852,16.5767,16.6063,147300.0
2018-12-20 10:55:00,16.84,16.95,16.8,16.88,299936.0,16.6161,16.7247,16.5767,16.6556,299936.0
2018-12-20 11:00:00,16.86,16.86,16.8,16.83,117676.0,16.6359,16.6359,16.5767,16.6063,117676.0
2018-12-20 11:05:00,16.82,16.89,16.72,16.75,147900.0,16.5964,16.6655,16.4977,16.5273,147900.0
2018-12-20 11:10:00,16.75,16.8,16.68,16.71,168528.0,16.5273,16.5767,16.4583,16.4879,168528.0
2018-12-20 11:15:00,16.7,16.74,16.64,16.66,180672.0,16.478,16.5175,16.4188,16.4385,180672.0
2018-12-20 11:20:00,16.65,16.65,16.53,16.56,230148.0,16.4287,16.4287,16.3103,16.3399,230148.0
2018-12-20 11:25:00,16.58,16.61,16.47,16.54,270008.0,16.3596,16.3892,16.2511,16.3201,270008.0
2018-12-20 11:30:00,16.53,16.59,16.5,16.51,138368.0,16.3103,16.3695,16.2807,16.2905,138368.0
2018-12-20 11:35:00,16.53,16.58,16.48,16.48,96920.0,16.3103,16.3596,16.2609,16.2609,96920.0
2018-12-20 11:40:00,16.5,16.55,16.38,16.39,218488.0,16.2807,16.33,16.1622,16.1721,218488.0
2018-12-20 11:45:00,16.41,16.41,16.27,16.27,194888.0,16.1918,16.1918,16.0537,16.0537,194888.0
2018-12-20 11:50:00,16.28,16.35,16.17,16.35,500036.0,16.0636,16.1326,15.955,16.1326,500036.0
2018-12-20 11:55:00,16.34,16.51,16.32,16.37,269144.0,16.1228,16.2905,16.103,16.1524,269144.0
2018-12-20 12:00:00,16.39,16.48,16.36,16.45,109304.0,16.1721,16.2609,16.1425,16.2313,109304.0
2018-12-20 12:05:00,16.41,16.43,16.33,16.39,85788.0,16.1918,16.2116,16.1129,16.1721,85788.0
2018-12-20 12:10:00,16.36,16.42,16.26,16.26,76360.0,16.1425,16.2017,16.0438,16.0438,76360.0
2018-12-20 12:15:00,16.27,16.41,16.23,16.41,311252.0,16.0537,16.1918,16.0142,16.1918,311252.0
2018-12-20 12:20:00,16.39,16.45,16.37,16.44,171360.0,16.1721,16.2313,16.1524,16.2215,171360.0
2018-12-20 12:25:00,16.46,16.58,16.44,16.57,153720.0,16.2412,16.3596,16.2215,16.3497,153720.0
2018-12-20 12:30:00,16.55,16.61,16.52,16.54,134656.0,16.33,16.3892,16.3004,16.3201,134656.0
2018-12-20 12:35:00,16.54,16.57,16.46,16.48,172244.0,16.3201,16.3497,16.2412,16.2609,172244.0
2018-12-20 12:40:00,16.45,16.48,16.37,16.41,134084.0,16.2313,16.2609,16.1524,16.1918,134084.0
2018-12-20 12:45:00,16.4,16.44,16.38,16.43,95816.0,16.182,16.2215,16.1622,16.2116,95816.0
2018-12-20 12:50:00,16.41,16.46,16.38,16.41,62252.0,16.1918,16.2412,16.1622,16.1918,62252.0
2018-12-20 12:55:00,16.39,16.55,16.36,16.52,172000.0,16.1721,16.33,16.1425,16.3004,172000.0
2018-12-20 13:00:00,16.53,16.53,16.4,16.41,83748.0,16.3103,16.3103,16.182,16.1918,83748.0
2018-12-20 13:05:00,16.42,16.48,16.37,16.38,80384.0,16.2017,16.2609,16.1524,16.1622,80384.0
2018-12-20 13:10:00,16.36,16.46,16.31,16.43,110656.0,16.1425,16.2412,16.0932,16.2116,110656.0
2018-12-20 13:15:00,16.43,16.5,16.42,16.44,49516.0,16.2116,16.2807,16.2017,16.2215,49516.0
2018-12-20 13:20:00,16.43,16.51,16.36,16.43,117208.0,16.2116,16.2905,16.1425,16.2116,117208.0
2018-12-20 13:25:00,16.44,16.5,16.41,16.42,60224.0,16.2215,16.2807,16.1918,16.2017,60224.0
2018-12-20 13:30:00,16.41,16.43,16.35,16.37,111608.0,16.1918,16.2116,16.1326,16.1524,111608.0
2018-12-20 13:35:00,16.38,16.44,16.31,16.39,126304.0,16.1622,16.2215,16.0932,16.1721,126304.0
2018-12-20 13:40:00,16.39,16.41,16.25,16.41,261820.0,16.1721,16.1918,16.034,16.1918,261820.0
2018-12-20 13:45:00,16.41,16.44,16.35,16.41,274788.0,16.1918,16.2215,16.1326,16.1918,274788.0
2018-12-20 13:50:00,16.4,16.4,16.3,16.32,209452.0,16.182,16.182,16.0833,16.103,209452.0
2018-12-20 13:55:00,16.32,16.37,16.27,16.28,147548.0,16.103,16.1524,16.0537,16.0636,147548.0
2018-12-20 14:00:00,16.29,16.33,16.12,16.18,384756.0,16.0734,16.1129,15.9057,15.9649,384756.0
2018-12-20 14:05:00,16.18,16.24,16.16,16.17,264032.0,15.9649,16.0241,15.9452,15.955,264032.0
2018-12-20 14:10:00,16.16,16.16,15.98,16.12,715456.0,15.9452,15.9452,15.7676,15.9057,715456.0
2018-12-20 14:15:00,16.12,16.14,16.01,16.01,244816.0,15.9057,15.9254,15.7972,15.7972,244816.0
2018-12-20 14:20:00,16.03,16.25,16.03,16.19,177772.0,15.8169,16.034,15.8169,15.9748,177772.0
2018-12-20 14:25:00,16.21,16.38,16.21,16.36,236588.0,15.9945,16.1622,15.9945,16.1425,236588.0
2018-12-20 14:30:00,16.36,16.44,16.32,16.38,99512.0,16.1425,16.2215,16.103,16.1622,99512.0
2018-12-20 14:35:00,16.38,16.51,16.38,16.39,225540.0,16.1622,16.2905,16.1622,16.1721,225540.0
2018-12-20 14:40:00,16.38,16.61,16.37,16.58,330040.0,16.1622,16.3892,16.1524,16.3596,330040.0
2018-12-20 14:45:00,16.59,16.71,16.53,16.71,334788.0,16.3695,16.4879,16.3103,16.4879,334788.0
2018-12-20 14:50:00,16.68,16.68,16.56,16.56,194376.0,16.4583,16.4583,16.3399,16.3399,194376.0
2018-12-20 14:55:00,16.57,16.57,16.46,16.53,228572.0,16.3497,16.3497,16.2412,16.3103,228572.0
2018-12-20 15:00:00,16.49,16.53,16.4,16.42,198568.0,16.2708,16.3103,16.182,16.2017,198568.0
2018-12-20 15:05:00,16.41,16.55,16.34,16.53,197904.0,16.1918,16.33,16.1228,16.3103,197904.0
2018-12-20 15:10:00,16.53,16.64,16.47,16.61,94992.0,16.3103,16.4188,16.2511,16.3892,94992.0
2018-12-20 15:15:00,16.63,16.63,16.51,16.53,65452.0,16.4089,16.4089,16.2905,16.3103,65452.0
2018-12-20 15:20:00,16.5,16.7,16.5,16.68,119616.0,16.2807,16.478,16.2807,16.4583,119616.0
2018-12-20 15:25:00,16.67,16.67,16.5,16.5,154452.0,16.4484,16.4484,16.2807,16.2807,154452.0
2018-12-20 15:30:00,16.52,16.6,16.5,16.56,135080.0,16.3004,16.3793,16.2807,16.3399,135080.0
2018-12-20 15:35:00,16.58,16.64,16.58,16.59,33208.0,16.3596,16.4188,16.3596,16.3695,33208.0
2018-12-20 15:40:00,16.58,16.63,16.41,16.43,177724.0,16.3596,16.4089,16.1918,16.2116,177724.0
2018-12-20 15:45:00,16.4,16.47,16.36,16.44,115216.0,16.182,16.2511,16.1425,16.2215,115216.0
2018-12-20 15:50:00,16.41,16.42,16.29,16.34,178172.0,16.1918,16.2017,16.0734,16.1228,178172.0
2018-12-20 15:55:00,16.33,16.44,16.31,16.43,376064.0,16.1129,16.2215,16.0932,16.2116,376064.0
2018-12-21 09:30:00,16.55,16.68,16.52,16.63,1046152.0,16.33,16.4583,16.3004,16.4089,1046152.0
2018-12-21 09:35:00,16.63,16.65,16.52,16.59,335488.0,16.4089,16.4287,16.3004,16.3695,335488.0
2018-12-21 09:40:00,16.6,16.63,16.5,16.55,162780.0,16.3793,16.4089,16.2807,16.33,162780.0
2018-12-21 09:45:00,16.54,16.58,16.47,16.5,187196.0,16.3201,16.3596,16.2511,16.2807,187196.0
2018-12-21 09:50:00,16.5,16.5,16.38,16.38,215116.0,16.2807,16.2807,16.1622,16.1622,215116.0
2018-12-21 09:55:00,16.38,16.48,16.38,16.47,184132.0,16.1622,16.2609,16.1622,16.2511,184132.0
2018-12-21 10:00:00,16.45,16.5,16.31,16.32,221896.0,16.2313,16.2807,16.0932,16.103,221896.0
2018-12-21 10:05:00,16.32,16.36,16.23,16.26,1095252.0,16.103,16.1425,16.0142,16.0438,1095252.0
2018-12-21 10:10:00,16.28,16.6,16.28,16.6,340736.0,16.0636,16.3793,16.0636,16.3793,340736.0
2018-12-21 10:15:00,16.59,16.77,16.57,16.72,479580.0,16.3695,16.5471,16.3497,16.4977,479580.0
2018-12-21 10:20:00,16.72,16.75,16.61,16.65,290304.0,16.4977,16.5273,16.3892,16.4287,290304.0
2018-12-21 10:25:00,16.63,16.64,16.52,16.63,153948.0,16.4089,16.4188,16.3004,16.4089,153948.0
2018-12-21 10:30:00,16.64,16.64,16.53,16.54,131752.0,16.4188,16.4188,16.3103,16.3201,131752.0
2018-12-21 10:35:00,16.55,16.58,16.49,16.53,105324.0,16.33,16.3596,16.2708,16.3103,105324.0
2018-12-21 10:40:00,16.52,16.54,16.44,16.44,124856.0,16.3004,16.3201,16.2215,16.2215,124856.0
2018-12-21 10:45:00,16.46,16.53,16.43,16.46,73820.0,16.2412,16.3103,16.2116,16.2412,73820.0
2018-12-21 10:50:00,16.46,16.48,16.34,16.36,153924.0,16.2412,16.2609,16.1228,16.1425,153924.0
2018-12-21 10:55:00,16.37,16.42,16.37,16.4,94068.0,16.1524,16.2017,16.1524,16.182,94068.0
2018-12-21 11:00:00,16.36,16.36,16.24,16.26,102844.0,16.1425,16.1425,16.0241,16.0438,102844.0
2018-12-21 11:05:00,16.27,16.29,16.08,16.1,376980.0,16.0537,16.0734,15.8662,15.886,376980.0
2018-12-21 11:10:00,16.11,16.2,16.1,16.11,252156.0,15.8958,15.9846,15.886,15.8958,252156.0
2018-12-21 11:15:00,16.11,16.22,16.11,16.21,134264.0,15.8958,16.0044,15.8958,15.9945,134264.0
2018-12-21 11:20:00,16.2,16.26,16.19,16.21,211584.0,15.9846,16.0438,15.9748,15.9945,211584.0
2018-12-21 11:25:00,16.19,16.29,16.14,16.28,120092.0,15.9748,16.0734,15.9254,16.0636,120092.0
2018-12-21 11:30:00,16.3,16.31,16.22,16.24,161756.0,16.0833,16.0932,16.0044,16.0241,161756.0
2018-12-21 11:35:00,16.24,16.26,16.14,16.14,229460.0,16.0241,16.0438,15.9254,15.9254,229460.0
2018-12-21 11:40:00,16.14,16.18,16.09,16.14,177180.0,15.9254,15.9649,15.8761,15.9254,177180.0
2018-12-21 11:45:00,16.13,16.16,16.02,16.03,144316.0,15.9156,15.9452,15.807,15.8169,144316.0
2018-12-21 11:50:00,16.04,16.14,16.01,16.09,148660.0,15.8268,15.9254,15.7972,15.8761,148660.0
2018-12-21 11:55:00,16.12,16.13,15.97,15.99,225664.0,15.9057,15.9156,15.7577,15.7774,225664.0
2018-12-21 12:00:00,16.0,16.02,15.93,15.98,237484.0,15.7873,15.807,15.7182,15.7676,237484.0
2018-12-21 12:05:00,15.96,15.97,15.85,15.89,278696.0,15.7478,15.7577,15.6393,15.6788,278696.0
2018-12-21 12:10:00,15.89,15.92,15.8,15.81,239860.0,15.6788,15.7084,15.59,15.5998,239860.0
2018-12-21 12:15:00,15.81,15.9,15.76,15.78,275596.0,15.5998,15.6886,15.5505,15.5702,275596.0
2018-12-21 12:20:00,15.77,15.8,15.72,15.76,296372.0,15.5604,15.59,15.511,15.5505,296372.0
2018-12-21 12:25:00,15.75,15.75,15.65,15.68,407888.0,15.5406,15.5406,15.442,15.4716,407888.0
2018-12-21 12:30:00,15.67,15.7,15.53,15.65,668088.0,15.4617,15.4913,15.3235,15.442,668088.0
2018-12-21 12:35:00,15.66,15.81,15.65,15.79,295792.0,15.4518,15.5998,15.442,15.5801,295792.0
2018-12-21 12:40:00,15.81,15.88,15.76,15.84,157624.0,15.5998,15.6689,15.5505,15.6294,157624.0
2018-12-21 12:45:00,15.88,15.97,15.86,15.88,521608.0,15.6689,15.7577,15.6492,15.6689,521608.0
2018-12-21 12:50:00,15.89,15.9,15.73,15.74,147936.0,15.6788,15.6886,15.5209,15.5308,147936.0
2018-12-21 12:55:00,15.72,15.85,15.69,15.76,167152.0,15.511,15.6393,15.4814,15.5505,167152.0
2018-12-21 13:00:00,15.77,15.86,15.74,15.79,125484.0,15.5604,15.6492,15.5308,15.5801,125484.0
2018-12-21 13:05:00,15.8,15.8,15.69,15.79,81356.0,15.59,15.59,15.4814,15.5801,81356.0
2018-12-21 13:10:00,15.8,15.84,15.72,15.8,411400.0,15.59,15.6294,15.511,15.59,411400.0
2018-12-21 13:15:00,15.8,15.84,15.73,15.77,90532.0,15.59,15.6294,15.5209,15.5604,90532.0
2018-12-21 13:20:00,15.75,15.89,15.75,15.88,88856.0,15.5406,15.6788,15.5406,15.6689,88856.0
2018-12-21 13:25:00,15.89,15.94,15.78,15.82,189708.0,15.6788,15.7281,15.5702,15.6097,189708.0
2018-12-21 13:30:00,15.8,15.92,15.8,15.92,48864.0,15.59,15.7084,15.59,15.7084,48864.0
2018-12-21 13:35:00,15.91,15.91,15.84,15.88,76052.0,15.6985,15.6985,15.6294,15.6689,76052.0
2018-12-21 13:40:00,15.9,15.97,15.88,15.96,194476.0,15.6886,15.7577,15.6689,15.7478,194476.0
2018-12-21 13:45:00,15.92,15.94,15.82,15.83,108328.0,15.7084,15.7281,15.6097,15.6196,108328.0
2018-12-21 13:50:00,15.84,15.87,15.71,15.76,165584.0,15.6294,15.659,15.5012,15.5505,165584.0
2018-12-21 13:55:00,15.77,15.81,15.74,15.78,74872.0,15.5604,15.5998,15.5308,15.5702,74872.0
2018-12-21 14:00:00,15.75,15.83,15.72,15.76,460008.0,15.5406,15.6196,15.511,15.5505,460008.0
2018-12-21 14:05:00,15.76,15.79,15.73,15.74,615072.0,15.5505,15.5801,15.5209,15.5308,615072.0
2018-12-21 14:10:00,15.74,15.79,15.64,15.68,242796.0,15.5308,15.5801,15.4321,15.4716,242796.0
2018-12-21 14:15:00,15.68,15.79,15.66,15.79,128536.0,15.4716,15.5801,15.4518,15.5801,128536.0
2018-12-21 14:20:00,15.79,15.86,15.77,15.78,45428.0,15.5801,15.6492,15.5604,15.5702,45428.0
2018-12-21 14:25:00,15.76,15.77,15.68,15.68,62644.0,15.5505,15.5604,15.4716,15.4716,62644.0
2018-12-21 14:30:00,15.7,15.76,15.69,15.7,55860.0,15.4913,15.5505,15.4814,15.4913,55860.0
2018-12-21 14:35:00,15.7,15.76,15.7,15.72,70228.0,15.4913,15.5505,15.4913,15.511,70228.0
2018-12-21 14:40:00,15.73,15.73,15.59,15.61,134660.0,15.5209,15.5209,15.3828,15.4025,134660.0
2018-12-21 14:45:00,15.63,15.67,15.6,15.65,139484.0,15.4222,15.4617,15.3926,15.442,139484.0
2018-12-21 14:50:00,15.67,15.79,15.65,15.66,82308.0,15.4617,15.5801,15.442,15.4518,82308.0
2018-12-21 14:55:00,15.66,15.7,15.6,15.68,93932.0,15.4518,15.4913,15.3926,15.4716,93932.0
2018-12-21 15:00:00,15.71,15.72,15.66,15.71,85564.0,15.5012,15.511,15.4518,15.5012,85564.0
2018-12-21 15:05:00,15.72,15.72,15.64,15.67,163848.0,15.511,15.511,15.4321,15.4617,163848.0
2018-12-21 15:10:00,15.67,15.67,15.54,15.55,214328.0,15.4617,15.4617,15.3334,15.3433,214328.0
2018-12-21 15:15:00,15.54,15.57,15.44,15.47,272336.0,15.3334,15.363,15.2347,15.2643,272336.0
2018-12-21 15:20:00,15.45,15.53,15.45,15.47,230892.0,15.2446,15.3235,15.2446,15.2643,230892.0
2018-12-21 15:25:00,15.47,15.48,15.34,15.34,331440.0,15.2643,15.2742,15.1361,15.1361,331440.0
2018-12-21 15:30:00,15.34,15.44,15.34,15.4,333188.0,15.1361,15.2347,15.1361,15.1953,333188.0
2018-12-21 15:35:00,15.4,15.41,15.22,15.23,551584.0,15.1953,15.2051,15.0177,15.0275,551584.0
2018-12-21 15:40:00,15.22,15.39,15.21,15.36,278020.0,15.0177,15.1854,15.0078,15.1558,278020.0
2018-12-21 15:45:00,15.38,15.47,15.37,15.41,220852.0,15.1755,15.2643,15.1657,15.2051,220852.0
2018-12-21 15:50:00,15.41,15.42,15.3,15.4,362272.0,15.2051,15.215,15.0966,15.1953,362272.0
2018-12-21 15:55:00,15.4,15.45,15.35,15.38,706752.0,15.1953,15.2446,15.1459,15.1755,706752.0
2018-12-24 09:30:00,15.15,15.35,15.08,15.35,480620.0,14.9486,15.1459,14.8795,15.1459,480620.0
2018-12-24 09:35:00,15.36,15.38,15.1,15.21,299692.0,15.1558,15.1755,14.8993,15.0078,299692.0
2018-12-24 09:40:00,15.2,15.21,15.03,15.03,312432.0,14.9979,15.0078,14.8302,14.8302,312432.0
2018-12-24 09:45:00,15.02,15.02,14.81,14.88,606000.0,14.8203,14.8203,14.6131,14.6822,606000.0
2018-12-24 09:50:00,14.86,14.96,14.76,14.82,398796.0,14.6625,14.7611,14.5638,14.623,398796.0
2018-12-24 09:55:00,14.81,14.91,14.75,14.91,337428.0,14.6131,14.7118,14.5539,14.7118,337428.0
2018-12-24 10:00:00,14.91,14.99,14.89,14.9,272896.0,14.7118,14.7907,14.6921,14.7019,272896.0
2018-12-24 10:05:00,14.93,14.93,14.77,14.91,286920.0,14.7315,14.7315,14.5737,14.7118,286920.0
2018-12-24 10:10:00,14.91,15.08,14.9,15.06,324964.0,14.7118,14.8795,14.7019,14.8598,324964.0
2018-12-24 10:15:00,15.06,15.08,14.96,15.04,207492.0,14.8598,14.8795,14.7611,14.8401,207492.0
2018-12-24 10:20:00,15.03,15.09,14.96,15.06,117168.0,14.8302,14.8894,14.7611,14.8598,117168.0
2018-12-24 10:25:00,15.04,15.13,15.03,15.09,165784.0,14.8401,14.9289,14.8302,14.8894,165784.0
2018-12-24 10:30:00,15.11,15.17,15.08,15.15,163368.0,14.9091,14.9683,14.8795,14.9486,163368.0
2018-12-24 10:35:00,15.15,15.34,15.15,15.31,988860.0,14.9486,15.1361,14.9486,15.1065,988860.0
2018-12-24 10:40:00,15.3,15.54,15.3,15.46,441604.0,15.0966,15.3334,15.0966,15.2545,441604.0
2018-12-24 10:45:00,15.47,15.47,15.34,15.42,235992.0,15.2643,15.2643,15.1361,15.215,235992.0
2018-12-24 10:50:00,15.4,15.41,15.27,15.28,162964.0,15.1953,15.2051,15.067,15.0769,162964.0
2018-12-24 10:55:00,15.27,15.33,15.22,15.33,155692.0,15.067,15.1262,15.0177,15.1262,155692.0
2018-12-24 11:00:00,15.34,15.42,15.18,15.19,277496.0,15.1361,15.215,14.9782,14.9881,277496.0
2018-12-24 11:05:00,15.19,15.26,15.15,15.21,117264.0,14.9881,15.0571,14.9486,15.0078,117264.0
2018-12-24 11:10:00,15.2,15.24,15.11,15.24,133948.0,14.9979,15.0374,14.9091,15.0374,133948.0
2018-12-24 11:15:00,15.24,15.24,15.09,15.18,169816.0,15.0374,15.0374,14.8894,14.9782,169816.0
2018-12-24 11:20:00,15.17,15.22,15.12,15.12,94088.0,14.9683,15.0177,14.919,14.919,94088.0
2018-12-24 11:25:00,15.12,15.14,15.06,15.09,79092.0,14.919,14.9387,14.8598,14.8894,79092.0
2018-12-24 11:30:00,15.1,15.18,15.09,15.16,153388.0,14.8993,14.9782,14.8894,14.9585,153388.0
2018-12-24 11:35:00,15.15,15.15,15.07,15.12,114612.0,14.9486,14.9486,14.8697,14.919,114612.0
2018-12-24 11:40:00,15.13,15.18,15.07,15.09,94292.0,14.9289,14.9782,14.8697,14.8894,94292.0
2018-12-24 11:45:00,15.08,15.09,14.94,14.94,367772.0,14.8795,14.8894,14.7414,14.7414,367772.0
2018-12-24 11:50:00,14.93,15.0,14.91,15.0,116592.0,14.7315,14.8006,14.7118,14.8006,116592.0
2018-12-24 11:55:00,14.99,15.04,14.94,14.95,55600.0,14.7907,14.8401,14.7414,14.7513,55600.0
2018-12-24 12:00:00,14.99,15.06,14.96,15.03,81248.0,14.7907,14.8598,14.7611,14.8302,81248.0
2018-12-24 12:05:00,15.02,15.03,14.93,14.93,54884.0,14.8203,14.8302,14.7315,14.7315,54884.0
2018-12-24 12:10:00,14.93,14.97,14.86,14.96,92756.0,14.7315,14.771,14.6625,14.7611,92756.0
2018-12-24 12:15:00,14.94,14.99,14.9,14.92,82472.0,14.7414,14.7907,14.7019,14.7217,82472.0
2018-12-24 12:20:00,14.9,14.92,14.83,14.91,112108.0,14.7019,14.7217,14.6329,14.7118,112108.0
2018-12-24 12:25:00,14.91,15.05,14.9,14.92,193820.0,14.7118,14.8499,14.7019,14.7217,193820.0
2018-12-24 12:30:00,14.92,14.99,14.86,14.92,168800.0,14.7217,14.7907,14.6625,14.7217,168800.0
2018-12-24 12:35:00,14.92,14.95,14.85,14.9,165052.0,14.7217,14.7513,14.6526,14.7019,165052.0
2018-12-24 12:40:00,14.89,14.92,14.83,14.85,105308.0,14.6921,14.7217,14.6329,14.6526,105308.0
2018-12-24 12:45:00,14.84,14.9,14.81,14.88,95692.0,14.6427,14.7019,14.6131,14.6822,95692.0
2018-12-24 12:50:00,14.87,14.88,14.82,14.88,149888.0,14.6723,14.6822,14.623,14.6822,149888.0
2018-12-24 12:55:00,14.87,14.87,14.61,14.63,489684.0,14.6723,14.6723,14.4158,14.4355,489684.0
2018-12-26 09:30:00,14.9,15.19,14.9,15.13,695388.0,14.7109,14.9972,14.7109,14.938,695388.0
2018-12-26 09:35:00,15.14,15.29,15.12,15.28,262532.0,14.9478,15.0959,14.9281,15.0861,262532.0
2018-12-26 09:40:00,15.25,15.25,15.13,15.13,287188.0,15.0564,15.0564,14.938,14.938,287188.0
2018-12-26 09:45:00,15.13,15.2,15.08,15.16,172348.0,14.938,15.0071,14.8886,14.9676,172348.0
2018-12-26 09:50:00,15.17,15.22,15.11,15.12,139476.0,14.9775,15.0268,14.9182,14.9281,139476.0
2018-12-26 09:55:00,15.12,15.12,14.99,15.0,362684.0,14.9281,14.9281,14.7997,14.8096,362684.0
2018-12-26 10:00:00,14.99,15.09,14.94,14.94,182720.0,14.7997,14.8985,14.7504,14.7504,182720.0
2018-12-26 10:05:00,14.95,14.97,14.84,14.97,234668.0,14.7602,14.78,14.6516,14.78,234668.0
2018-12-26 10:10:00,14.99,14.99,14.82,14.84,131976.0,14.7997,14.7997,14.6319,14.6516,131976.0
2018-12-26 10:15:00,14.83,14.88,14.77,14.8,123064.0,14.6418,14.6911,14.5825,14.6121,123064.0
2018-12-26 10:20:00,14.79,14.95,14.79,14.94,306716.0,14.6023,14.7602,14.6023,14.7504,306716.0
2018-12-26 10:25:00,14.94,15.0,14.9,14.9,253964.0,14.7504,14.8096,14.7109,14.7109,253964.0
2018-12-26 10:30:00,14.92,14.97,14.86,14.88,147780.0,14.7306,14.78,14.6714,14.6911,147780.0
2018-12-26 10:35:00,14.89,14.9,14.81,14.84,141332.0,14.701,14.7109,14.622,14.6516,141332.0
2018-12-26 10:40:00,14.84,14.86,14.81,14.83,60552.0,14.6516,14.6714,14.622,14.6418,60552.0
2018-12-26 10:45:00,14.83,14.91,14.83,14.87,56448.0,14.6418,14.7208,14.6418,14.6813,56448.0
2018-12-26 10:50:00,14.88,14.94,14.72,14.75,230160.0,14.6911,14.7504,14.5332,14.5628,230160.0
2018-12-26 10:55:00,14.74,14.81,14.72,14.74,116128.0,14.5529,14.622,14.5332,14.5529,116128.0
2018-12-26 11:00:00,14.77,14.89,14.72,14.88,146148.0,14.5825,14.701,14.5332,14.6911,146148.0
2018-12-26 11:05:00,14.89,14.92,14.83,14.88,113492.0,14.701,14.7306,14.6418,14.6911,113492.0
2018-12-26 11:10:00,14.89,14.94,14.89,14.92,200144.0,14.701,14.7504,14.701,14.7306,200144.0
2018-12-26 11:15:00,14.92,15.05,14.91,15.05,253736.0,14.7306,14.859,14.7208,14.859,253736.0
2018-12-26 11:20:00,15.06,15.07,14.99,15.01,204608.0,14.8688,14.8787,14.7997,14.8195,204608.0
2018-12-26 11:25:00,15.0,15.12,15.0,15.1,160644.0,14.8096,14.9281,14.8096,14.9083,160644.0
2018-12-26 11:30:00,15.1,15.13,15.07,15.09,71964.0,14.9083,14.938,14.8787,14.8985,71964.0
2018-12-26 11:35:00,15.09,15.18,15.06,15.18,201720.0,14.8985,14.9873,14.8688,14.9873,201720.0
2018-12-26 11:40:00,15.18,15.25,15.16,15.23,221168.0,14.9873,15.0564,14.9676,15.0367,221168.0
2018-12-26 11:45:00,15.2,15.25,15.17,15.24,80668.0,15.0071,15.0564,14.9775,15.0466,80668.0
2018-12-26 11:50:00,15.24,15.24,15.17,15.19,51300.0,15.0466,15.0466,14.9775,14.9972,51300.0
2018-12-26 11:55:00,15.2,15.38,15.19,15.37,258332.0,15.0071,15.1848,14.9972,15.1749,258332.0
2018-12-26 12:00:00,15.37,15.43,15.35,15.36,294332.0,15.1749,15.2342,15.1552,15.165,294332.0
2018-12-26 12:05:00,15.4,15.47,15.4,15.46,176372.0,15.2045,15.2736,15.2045,15.2638,176372.0
2018-12-26 12:10:00,15.46,15.62,15.45,15.6,210364.0,15.2638,15.4217,15.2539,15.402,210364.0
2018-12-26 12:15:00,15.59,15.59,15.46,15.5,187148.0,15.3921,15.3921,15.2638,15.3033,187148.0
2018-12-26 12:20:00,15.51,15.56,15.45,15.51,98928.0,15.3131,15.3625,15.2539,15.3131,98928.0
2018-12-26 12:25:00,15.5,15.57,15.47,15.48,203940.0,15.3033,15.3724,15.2736,15.2835,203940.0
2018-12-26 12:30:00,15.48,15.52,15.45,15.5,95952.0,15.2835,15.323,15.2539,15.3033,95952.0
2018-12-26 12:35:00,15.52,15.6,15.5,15.56,141344.0,15.323,15.402,15.3033,15.3625,141344.0
2018-12-26 12:40:00,15.57,15.6,15.54,15.59,72660.0,15.3724,15.402,15.3428,15.3921,72660.0
2018-12-26 12:45:00,15.59,15.67,15.59,15.61,208324.0,15.3921,15.4711,15.3921,15.4119,208324.0
2018-12-26 12:50:00,15.61,15.7,15.61,15.68,260096.0,15.4119,15.5007,15.4119,15.481,260096.0
2018-12-26 12:55:00,15.69,15.75,15.69,15.71,93220.0,15.4909,15.5501,15.4909,15.5106,93220.0
2018-12-26 13:00:00,15.73,15.73,15.62,15.62,167392.0,15.5303,15.5303,15.4217,15.4217,167392.0
2018-12-26 13:05:00,15.62,15.62,15.54,15.61,171316.0,15.4217,15.4217,15.3428,15.4119,171316.0
2018-12-26 13:10:00,15.6,15.62,15.49,15.52,185588.0,15.402,15.4217,15.2934,15.323,185588.0
2018-12-26 13:15:00,15.5,15.54,15.47,15.47,88024.0,15.3033,15.3428,15.2736,15.2736,88024.0
2018-12-26 13:20:00,15.47,15.57,15.47,15.54,298436.0,15.2736,15.3724,15.2736,15.3428,298436.0
2018-12-26 13:25:00,15.54,15.63,15.52,15.58,308888.0,15.3428,15.4316,15.323,15.3822,308888.0
2018-12-26 13:30:00,15.59,15.63,15.59,15.59,47260.0,15.3921,15.4316,15.3921,15.3921,47260.0
2018-12-26 13:35:00,15.6,15.66,15.56,15.66,123376.0,15.402,15.4612,15.3625,15.4612,123376.0
2018-12-26 13:40:00,15.65,15.7,15.65,15.65,118716.0,15.4514,15.5007,15.4514,15.4514,118716.0
2018-12-26 13:45:00,15.65,15.74,15.65,15.71,102884.0,15.4514,15.5402,15.4514,15.5106,102884.0
2018-12-26 13:50:00,15.72,15.81,15.71,15.81,273616.0,15.5205,15.6093,15.5106,15.6093,273616.0
2018-12-26 13:55:00,15.81,15.83,15.79,15.83,139424.0,15.6093,15.6291,15.5896,15.6291,139424.0
2018-12-26 14:00:00,15.83,15.83,15.76,15.79,111840.0,15.6291,15.6291,15.56,15.5896,111840.0
2018-12-26 14:05:00,15.78,15.78,15.72,15.76,328164.0,15.5797,15.5797,15.5205,15.56,328164.0
2018-12-26 14:10:00,15.78,15.82,15.75,15.76,115844.0,15.5797,15.6192,15.5501,15.56,115844.0
2018-12-26 14:15:00,15.76,15.81,15.66,15.67,243432.0,15.56,15.6093,15.4612,15.4711,243432.0
2018-12-26 14:20:00,15.68,15.72,15.65,15.7,191640.0,15.481,15.5205,15.4514,15.5007,191640.0
2018-12-26 14:25:00,15.71,15.71,15.63,15.69,109600.0,15.5106,15.5106,15.4316,15.4909,109600.0
2018-12-26 14:30:00,15.7,15.8,15.69,15.79,100212.0,15.5007,15.5995,15.4909,15.5896,100212.0
2018-12-26 14:35:00,15.79,15.81,15.76,15.8,83428.0,15.5896,15.6093,15.56,15.5995,83428.0
2018-12-26 14:40:00,15.8,15.83,15.74,15.79,56464.0,15.5995,15.6291,15.5402,15.5896,56464.0
2018-12-26 14:45:00,15.79,15.8,15.72,15.73,122724.0,15.5896,15.5995,15.5205,15.5303,122724.0
2018-12-26 14:50:00,15.75,15.8,15.75,15.76,63404.0,15.5501,15.5995,15.5501,15.56,63404.0
2018-12-26 14:55:00,15.78,15.86,15.74,15.85,181832.0,15.5797,15.6587,15.5402,15.6488,181832.0
2018-12-26 15:00:00,15.84,15.87,15.79,15.8,133752.0,15.6389,15.6686,15.5896,15.5995,133752.0
2018-12-26 15:05:00,15.81,15.89,15.81,15.86,139532.0,15.6093,15.6883,15.6093,15.6587,139532.0
2018-12-26 15:10:00,15.86,15.9,15.85,15.9,60796.0,15.6587,15.6982,15.6488,15.6982,60796.0
2018-12-26 15:15:00,15.9,15.93,15.84,15.84,194488.0,15.6982,15.7278,15.6389,15.6389,194488.0
2018-12-26 15:20:00,15.84,15.94,15.84,15.94,172424.0,15.6389,15.7377,15.6389,15.7377,172424.0
2018-12-26 15:25:00,15.94,15.98,15.92,15.97,220972.0,15.7377,15.7772,15.7179,15.7673,220972.0
2018-12-26 15:30:00,15.97,16.04,15.96,16.01,295448.0,15.7673,15.8364,15.7574,15.8068,295448.0
2018-12-26 15:35:00,16.01,16.1,16.0,16.09,447088.0,15.8068,15.8956,15.7969,15.8858,447088.0
2018-12-26 15:40:00,16.09,16.2,16.06,16.2,464552.0,15.8858,15.9944,15.8562,15.9944,464552.0
2018-12-26 15:45:00,16.21,16.25,16.12,16.17,401204.0,16.0043,16.0437,15.9154,15.9648,401204.0
2018-12-26 15:50:00,16.16,16.32,16.16,16.31,340952.0,15.9549,16.1129,15.9549,16.103,340952.0
2018-12-26 15:55:00,16.32,16.42,16.32,16.41,1392532.0,16.1129,16.2116,16.1129,16.2017,1392532.0
2018-12-27 09:30:00,15.99,16.05,15.86,15.99,592340.0,15.787,15.8463,15.6587,15.787,592340.0
2018-12-27 09:35:00,15.97,16.16,15.91,16.05,509728.0,15.7673,15.9549,15.7081,15.8463,509728.0
2018-12-27 09:40:00,16.07,16.11,15.96,15.97,261000.0,15.866,15.9055,15.7574,15.7673,261000.0
2018-12-27 09:45:00,15.97,15.99,15.76,15.78,417336.0,15.7673,15.787,15.56,15.5797,417336.0
2018-12-27 09:50:00,15.78,15.84,15.76,15.77,269112.0,15.5797,15.6389,15.56,15.5698,269112.0
2018-12-27 09:55:00,15.77,15.89,15.74,15.86,238800.0,15.5698,15.6883,15.5402,15.6587,238800.0
2018-12-27 10:00:00,15.87,15.99,15.83,15.92,251052.0,15.6686,15.787,15.6291,15.7179,251052.0
2018-12-27 10:05:00,15.91,15.96,15.75,15.76,189160.0,15.7081,15.7574,15.5501,15.56,189160.0
2018-12-27 10:10:00,15.78,15.8,15.71,15.78,103564.0,15.5797,15.5995,15.5106,15.5797,103564.0
2018-12-27 10:15:00,15.77,15.83,15.61,15.61,272392.0,15.5698,15.6291,15.4119,15.4119,272392.0
2018-12-27 10:20:00,15.61,15.66,15.58,15.58,244572.0,15.4119,15.4612,15.3822,15.3822,244572.0
2018-12-27 10:25:00,15.58,15.64,15.58,15.59,82276.0,15.3822,15.4415,15.3822,15.3921,82276.0
2018-12-27 10:30:00,15.6,15.68,15.53,15.67,255900.0,15.402,15.481,15.3329,15.4711,255900.0
2018-12-27 10:35:00,15.67,15.71,15.63,15.63,106596.0,15.4711,15.5106,15.4316,15.4316,106596.0
2018-12-27 10:40:00,15.64,15.79,15.63,15.79,162036.0,15.4415,15.5896,15.4316,15.5896,162036.0
2018-12-27 10:45:00,15.78,15.84,15.73,15.79,193700.0,15.5797,15.6389,15.5303,15.5896,193700.0
2018-12-27 10:50:00,15.8,15.8,15.65,15.66,168164.0,15.5995,15.5995,15.4514,15.4612,168164.0
2018-12-27 10:55:00,15.66,15.72,15.65,15.67,82768.0,15.4612,15.5205,15.4514,15.4711,82768.0
2018-12-27 11:00:00,15.67,15.68,15.61,15.64,80208.0,15.4711,15.481,15.4119,15.4415,80208.0
2018-12-27 11:05:00,15.65,15.67,15.58,15.63,152144.0,15.4514,15.4711,15.3822,15.4316,152144.0
2018-12-27 11:10:00,15.63,15.72,15.62,15.69,65504.0,15.4316,15.5205,15.4217,15.4909,65504.0
2018-12-27 11:15:00,15.7,15.8,15.69,15.8,104652.0,15.5007,15.5995,15.4909,15.5995,104652.0
2018-12-27 11:20:00,15.78,15.79,15.73,15.74,91592.0,15.5797,15.5896,15.5303,15.5402,91592.0
2018-12-27 11:25:00,15.76,15.88,15.74,15.84,97736.0,15.56,15.6784,15.5402,15.6389,97736.0
2018-12-27 11:30:00,15.85,15.93,15.85,15.86,210368.0,15.6488,15.7278,15.6488,15.6587,210368.0
2018-12-27 11:35:00,15.85,15.88,15.8,15.84,124836.0,15.6488,15.6784,15.5995,15.6389,124836.0
2018-12-27 11:40:00,15.81,15.81,15.69,15.7,172536.0,15.6093,15.6093,15.4909,15.5007,172536.0
2018-12-27 11:45:00,15.69,15.72,15.67,15.69,317316.0,15.4909,15.5205,15.4711,15.4909,317316.0
2018-12-27 11:50:00,15.69,15.78,15.69,15.7,99712.0,15.4909,15.5797,15.4909,15.5007,99712.0
2018-12-27 11:55:00,15.7,15.79,15.66,15.79,167184.0,15.5007,15.5896,15.4612,15.5896,167184.0
2018-12-27 12:00:00,15.76,15.77,15.66,15.66,49540.0,15.56,15.5698,15.4612,15.4612,49540.0
2018-12-27 12:05:00,15.66,15.7,15.63,15.67,42240.0,15.4612,15.5007,15.4316,15.4711,42240.0
2018-12-27 12:10:00,15.65,15.65,15.61,15.62,42216.0,15.4514,15.4514,15.4119,15.4217,42216.0
2018-12-27 12:15:00,15.64,15.73,15.64,15.69,59340.0,15.4415,15.5303,15.4415,15.4909,59340.0
2018-12-27 12:20:00,15.67,15.69,15.65,15.69,9880.0,15.4711,15.4909,15.4514,15.4909,9880.0
2018-12-27 12:25:00,15.72,15.72,15.49,15.56,259224.0,15.5205,15.5205,15.2934,15.3625,259224.0
2018-12-27 12:30:00,15.54,15.58,15.51,15.57,147220.0,15.3428,15.3822,15.3131,15.3724,147220.0
2018-12-27 12:35:00,15.58,15.64,15.55,15.61,39860.0,15.3822,15.4415,15.3526,15.4119,39860.0
2018-12-27 12:40:00,15.61,15.61,15.51,15.55,14372.0,15.4119,15.4119,15.3131,15.3526,14372.0
2018-12-27 12:45:00,15.55,15.63,15.52,15.58,34480.0,15.3526,15.4316,15.323,15.3822,34480.0
2018-12-27 12:50:00,15.57,15.68,15.56,15.67,58584.0,15.3724,15.481,15.3625,15.4711,58584.0
2018-12-27 12:55:00,15.67,15.67,15.6,15.65,78200.0,15.4711,15.4711,15.402,15.4514,78200.0
2018-12-27 13:00:00,15.65,15.69,15.59,15.61,69632.0,15.4514,15.4909,15.3921,15.4119,69632.0
2018-12-27 13:05:00,15.63,15.68,15.63,15.68,60432.0,15.4316,15.481,15.4316,15.481,60432.0
2018-12-27 13:10:00,15.67,15.7,15.61,15.65,35964.0,15.4711,15.5007,15.4119,15.4514,35964.0
2018-12-27 13:15:00,15.65,15.65,15.6,15.62,46708.0,15.4514,15.4514,15.402,15.4217,46708.0
2018-12-27 13:20:00,15.6,15.61,15.57,15.6,83772.0,15.402,15.4119,15.3724,15.402,83772.0
2018-12-27 13:25:00,15.59,15.63,15.55,15.55,76472.0,15.3921,15.4316,15.3526,15.3526,76472.0
2018-12-27 13:30:00,15.55,15.6,15.54,15.59,95152.0,15.3526,15.402,15.3428,15.3921,95152.0
2018-12-27 13:35:00,15.6,15.6,15.56,15.56,98000.0,15.402,15.402,15.3625,15.3625,98000.0
2018-12-27 13:40:00,15.55,15.56,15.52,15.54,34000.0,15.3526,15.3625,15.323,15.3428,34000.0
2018-12-27 13:45:00,15.53,15.53,15.39,15.4,252796.0,15.3329,15.3329,15.1947,15.2045,252796.0
2018-12-27 13:50:00,15.41,15.42,15.3,15.32,188384.0,15.2144,15.2243,15.1058,15.1255,188384.0
2018-12-27 13:55:00,15.32,15.4,15.31,15.38,48300.0,15.1255,15.2045,15.1157,15.1848,48300.0
2018-12-27 14:00:00,15.37,15.38,15.31,15.38,66432.0,15.1749,15.1848,15.1157,15.1848,66432.0
2018-12-27 14:05:00,15.38,15.43,15.32,15.32,182924.0,15.1848,15.2342,15.1255,15.1255,182924.0
2018-12-27 14:10:00,15.32,15.36,15.29,15.34,93104.0,15.1255,15.165,15.0959,15.1453,93104.0
2018-12-27 14:15:00,15.31,15.32,15.26,15.31,171068.0,15.1157,15.1255,15.0663,15.1157,171068.0
2018-12-27 14:20:00,15.3,15.38,15.29,15.36,87752.0,15.1058,15.1848,15.0959,15.165,87752.0
2018-12-27 14:25:00,15.36,15.43,15.35,15.42,57600.0,15.165,15.2342,15.1552,15.2243,57600.0
2018-12-27 14:30:00,15.43,15.44,15.35,15.38,76404.0,15.2342,15.244,15.1552,15.1848,76404.0
2018-12-27 14:35:00,15.38,15.45,15.38,15.44,252736.0,15.1848,15.2539,15.1848,15.244,252736.0
2018-12-27 14:40:00,15.45,15.65,15.45,15.64,192480.0,15.2539,15.4514,15.2539,15.4415,192480.0
2018-12-27 14:45:00,15.63,15.65,15.54,15.59,131252.0,15.4316,15.4514,15.3428,15.3921,131252.0
2018-12-27 14:50:00,15.58,15.76,15.56,15.71,205684.0,15.3822,15.56,15.3625,15.5106,205684.0
2018-12-27 14:55:00,15.7,15.74,15.68,15.74,101400.0,15.5007,15.5402,15.481,15.5402,101400.0
2018-12-27 15:00:00,15.76,15.77,15.62,15.66,117320.0,15.56,15.5698,15.4217,15.4612,117320.0
2018-12-27 15:05:00,15.67,15.74,15.65,15.72,54008.0,15.4711,15.5402,15.4514,15.5205,54008.0
2018-12-27 15:10:00,15.71,15.9,15.68,15.89,250508.0,15.5106,15.6982,15.481,15.6883,250508.0
2018-12-27 15:15:00,15.9,15.9,15.84,15.87,72792.0,15.6982,15.6982,15.6389,15.6686,72792.0
2018-12-27 15:20:00,15.87,16.07,15.87,16.07,198708.0,15.6686,15.866,15.6686,15.866,198708.0
2018-12-27 15:25:00,16.06,16.2,16.02,16.17,575764.0,15.8562,15.9944,15.8167,15.9648,575764.0
2018-12-27 15:30:00,16.18,16.24,16.06,16.22,387084.0,15.9746,16.0339,15.8562,16.0141,387084.0
2018-12-27 15:35:00,16.22,16.37,16.21,16.32,806936.0,16.0141,16.1622,16.0043,16.1129,806936.0
2018-12-27 15:40:00,16.34,16.54,16.33,16.49,623488.0,16.1326,16.3301,16.1227,16.2807,623488.0
2018-12-27 15:45:00,16.5,16.51,16.33,16.41,274104.0,16.2906,16.3004,16.1227,16.2017,274104.0
2018-12-27 15:50:00,16.4,16.41,16.25,16.29,337512.0,16.1918,16.2017,16.0437,16.0832,337512.0
2018-12-27 15:55:00,16.27,16.56,16.27,16.56,553848.0,16.0635,16.3498,16.0635,16.3498,553848.0
2018-12-28 09:30:00,16.75,16.8,16.56,16.58,445956.0,16.5374,16.5868,16.3498,16.3696,445956.0
2018-12-28 09:35:00,16.57,16.6,16.46,16.56,295960.0,16.3597,16.3893,16.2511,16.3498,295960.0
2018-12-28 09:40:00,16.53,16.73,16.53,16.72,271264.0,16.3202,16.5177,16.3202,16.5078,271264.0
2018-12-28 09:45:00,16.72,16.8,16.66,16.68,583168.0,16.5078,16.5868,16.4485,16.4683,583168.0
2018-12-28 09:50:00,16.68,16.71,16.56,16.68,395200.0,16.4683,16.4979,16.3498,16.4683,395200.0
2018-12-28 09:55:00,16.72,16.73,16.61,16.71,165728.0,16.5078,16.5177,16.3992,16.4979,165728.0
2018-12-28 10:00:00,16.71,16.72,16.54,16.56,158008.0,16.4979,16.5078,16.3301,16.3498,158008.0
2018-12-28 10:05:00,16.59,16.64,16.58,16.59,132564.0,16.3794,16.4288,16.3696,16.3794,132564.0
2018-12-28 10:10:00,16.57,16.63,16.5,16.52,162532.0,16.3597,16.4189,16.2906,16.3103,162532.0
2018-12-28 10:15:00,16.57,16.6,16.53,16.57,119852.0,16.3597,16.3893,16.3202,16.3597,119852.0
2018-12-28 10:20:00,16.55,16.6,16.44,16.45,121588.0,16.3399,16.3893,16.2313,16.2412,121588.0
2018-12-28 10:25:00,16.44,16.47,16.34,16.39,267324.0,16.2313,16.261,16.1326,16.182,267324.0
2018-12-28 10:30:00,16.37,16.43,16.36,16.38,106480.0,16.1622,16.2215,16.1523,16.1721,106480.0
2018-12-28 10:35:00,16.39,16.39,16.25,16.34,149876.0,16.182,16.182,16.0437,16.1326,149876.0
2018-12-28 10:40:00,16.34,16.41,16.33,16.34,94140.0,16.1326,16.2017,16.1227,16.1326,94140.0
2018-12-28 10:45:00,16.34,16.52,16.34,16.49,116500.0,16.1326,16.3103,16.1326,16.2807,116500.0
2018-12-28 10:50:00,16.49,16.57,16.48,16.48,301908.0,16.2807,16.3597,16.2708,16.2708,301908.0
2018-12-28 10:55:00,16.49,16.5,16.4,16.41,86780.0,16.2807,16.2906,16.1918,16.2017,86780.0
2018-12-28 11:00:00,16.43,16.44,16.37,16.4,41400.0,16.2215,16.2313,16.1622,16.1918,41400.0
2018-12-28 11:05:00,16.38,16.49,16.34,16.48,59988.0,16.1721,16.2807,16.1326,16.2708,59988.0
2018-12-28 11:10:00,16.48,16.52,16.45,16.48,71184.0,16.2708,16.3103,16.2412,16.2708,71184.0
2018-12-28 11:15:00,16.45,16.58,16.44,16.49,158352.0,16.2412,16.3696,16.2313,16.2807,158352.0
2018-12-28 11:20:00,16.48,16.51,16.43,16.48,48020.0,16.2708,16.3004,16.2215,16.2708,48020.0
2018-12-28 11:25:00,16.49,16.56,16.48,16.55,21120.0,16.2807,16.3498,16.2708,16.3399,21120.0
2018-12-28 11:30:00,16.54,16.58,16.5,16.54,120472.0,16.3301,16.3696,16.2906,16.3301,120472.0
2018-12-28 11:35:00,16.57,16.68,16.57,16.66,70848.0,16.3597,16.4683,16.3597,16.4485,70848.0
2018-12-28 11:40:00,16.66,16.68,16.62,16.62,69332.0,16.4485,16.4683,16.409,16.409,69332.0
2018-12-28 11:45:00,16.61,16.61,16.56,16.6,62680.0,16.3992,16.3992,16.3498,16.3893,62680.0
2018-12-28 11:50:00,16.6,16.66,16.56,16.64,65980.0,16.3893,16.4485,16.3498,16.4288,65980.0
2018-12-28 11:55:00,16.63,16.67,16.61,16.65,34640.0,16.4189,16.4584,16.3992,16.4387,34640.0
2018-12-28 12:00:00,16.65,16.73,16.63,16.73,90720.0,16.4387,16.5177,16.4189,16.5177,90720.0
2018-12-28 12:05:00,16.72,16.74,16.68,16.68,122256.0,16.5078,16.5275,16.4683,16.4683,122256.0
2018-12-28 12:10:00,16.69,16.69,16.65,16.66,137976.0,16.4782,16.4782,16.4387,16.4485,137976.0
2018-12-28 12:15:00,16.66,16.66,16.56,16.59,90928.0,16.4485,16.4485,16.3498,16.3794,90928.0
2018-12-28 12:20:00,16.6,16.7,16.6,16.68,28764.0,16.3893,16.488,16.3893,16.4683,28764.0
2018-12-28 12:25:00,16.67,16.68,16.61,16.66,37816.0,16.4584,16.4683,16.3992,16.4485,37816.0
2018-12-28 12:30:00,16.67,16.7,16.64,16.67,21280.0,16.4584,16.488,16.4288,16.4584,21280.0
2018-12-28 12:35:00,16.67,16.72,16.65,16.71,26352.0,16.4584,16.5078,16.4387,16.4979,26352.0
2018-12-28 12:40:00,16.73,16.75,16.69,16.71,226432.0,16.5177,16.5374,16.4782,16.4979,226432.0
2018-12-28 12:45:00,16.68,16.74,16.66,16.68,36640.0,16.4683,16.5275,16.4485,16.4683,36640.0
2018-12-28 12:50:00,16.7,16.72,16.65,16.72,42400.0,16.488,16.5078,16.4387,16.5078,42400.0
2018-12-28 12:55:00,16.7,16.7,16.6,16.6,46428.0,16.488,16.488,16.3893,16.3893,46428.0
2018-12-28 13:00:00,16.61,16.66,16.61,16.62,30832.0,16.3992,16.4485,16.3992,16.409,30832.0
2018-12-28 13:05:00,16.59,16.65,16.59,16.65,43216.0,16.3794,16.4387,16.3794,16.4387,43216.0
2018-12-28 13:10:00,16.65,16.7,16.63,16.68,28000.0,16.4387,16.488,16.4189,16.4683,28000.0
2018-12-28 13:15:00,16.7,16.71,16.63,16.63,34592.0,16.488,16.4979,16.4189,16.4189,34592.0
2018-12-28 13:20:00,16.64,16.64,16.53,16.53,100124.0,16.4288,16.4288,16.3202,16.3202,100124.0
2018-12-28 13:25:00,16.55,16.57,16.52,16.55,45016.0,16.3399,16.3597,16.3103,16.3399,45016.0
2018-12-28 13:30:00,16.57,16.57,16.46,16.49,69972.0,16.3597,16.3597,16.2511,16.2807,69972.0
2018-12-28 13:35:00,16.5,16.54,16.49,16.5,24544.0,16.2906,16.3301,16.2807,16.2906,24544.0
2018-12-28 13:40:00,16.53,16.56,16.52,16.53,33892.0,16.3202,16.3498,16.3103,16.3202,33892.0
2018-12-28 13:45:00,16.54,16.65,16.54,16.64,44676.0,16.3301,16.4387,16.3301,16.4288,44676.0
2018-12-28 13:50:00,16.64,16.7,16.62,16.64,126452.0,16.4288,16.488,16.409,16.4288,126452.0
2018-12-28 13:55:00,16.65,16.68,16.64,16.66,42688.0,16.4387,16.4683,16.4288,16.4485,42688.0
2018-12-28 14:00:00,16.66,16.76,16.66,16.74,148052.0,16.4485,16.5473,16.4485,16.5275,148052.0
2018-12-28 14:05:00,16.76,16.81,16.76,16.81,175120.0,16.5473,16.5966,16.5473,16.5966,175120.0
2018-12-28 14:10:00,16.8,16.86,16.77,16.84,151872.0,16.5868,16.646,16.5571,16.6263,151872.0
2018-12-28 14:15:00,16.85,16.91,16.82,16.82,197152.0,16.6361,16.6954,16.6065,16.6065,197152.0
2018-12-28 14:20:00,16.84,16.86,16.79,16.85,137784.0,16.6263,16.646,16.5769,16.6361,137784.0
2018-12-28 14:25:00,16.84,16.86,16.8,16.82,39288.0,16.6263,16.646,16.5868,16.6065,39288.0
2018-12-28 14:30:00,16.82,16.87,16.8,16.86,53952.0,16.6065,16.6559,16.5868,16.646,53952.0
2018-12-28 14:35:00,16.86,16.93,16.85,16.93,130108.0,16.646,16.7151,16.6361,16.7151,130108.0
2018-12-28 14:40:00,16.93,16.99,16.91,16.97,130216.0,16.7151,16.7744,16.6954,16.7546,130216.0
2018-12-28 14:45:00,16.97,17.0,16.92,16.99,65992.0,16.7546,16.7842,16.7052,16.7744,65992.0
2018-12-28 14:50:00,16.98,17.08,16.97,17.04,349928.0,16.7645,16.8632,16.7546,16.8237,349928.0
2018-12-28 14:55:00,17.05,17.09,17.01,17.06,175104.0,16.8336,16.8731,16.7941,16.8435,175104.0
2018-12-28 15:00:00,17.05,17.08,16.96,16.97,178072.0,16.8336,16.8632,16.7447,16.7546,178072.0
2018-12-28 15:05:00,16.96,16.97,16.79,16.85,236604.0,16.7447,16.7546,16.5769,16.6361,236604.0
2018-12-28 15:10:00,16.82,16.9,16.74,16.9,235104.0,16.6065,16.6855,16.5275,16.6855,235104.0
2018-12-28 15:15:00,16.89,16.9,16.74,16.75,171500.0,16.6756,16.6855,16.5275,16.5374,171500.0
2018-12-28 15:20:00,16.74,16.74,16.67,16.72,222608.0,16.5275,16.5275,16.4584,16.5078,222608.0
2018-12-28 15:25:00,16.72,16.74,16.54,16.62,340812.0,16.5078,16.5275,16.3301,16.409,340812.0
2018-12-28 15:30:00,16.61,16.63,16.53,16.58,173936.0,16.3992,16.4189,16.3202,16.3696,173936.0
2018-12-28 15:35:00,16.58,16.63,16.5,16.51,95404.0,16.3696,16.4189,16.2906,16.3004,95404.0
2018-12-28 15:40:00,16.5,16.53,16.42,16.42,158956.0,16.2906,16.3202,16.2116,16.2116,158956.0
2018-12-28 15:45:00,16.43,16.5,16.42,16.5,373660.0,16.2215,16.2906,16.2116,16.2906,373660.0
2018-12-28 15:50:00,16.5,16.55,16.43,16.43,172712.0,16.2906,16.3399,16.2215,16.2215,172712.0
2018-12-28 15:55:00,16.43,16.59,16.42,16.52,524192.0,16.2215,16.3794,16.2116,16.3103,524192.0
2018-12-31 09:30:00,16.85,16.93,16.8,16.9,362040.0,16.6361,16.7151,16.5868,16.6855,362040.0
2018-12-31 09:35:00,16.92,16.95,16.89,16.93,151616.0,16.7052,16.7349,16.6756,16.7151,151616.0
2018-12-31 09:40:00,16.96,16.96,16.88,16.91,108696.0,16.7447,16.7447,16.6657,16.6954,108696.0
2018-12-31 09:45:00,16.88,16.91,16.82,16.82,122624.0,16.6657,16.6954,16.6065,16.6065,122624.0
2018-12-31 09:50:00,16.83,16.83,16.71,16.75,232464.0,16.6164,16.6164,16.4979,16.5374,232464.0
2018-12-31 09:55:00,16.73,16.8,16.72,16.8,109516.0,16.5177,16.5868,16.5078,16.5868,109516.0
2018-12-31 10:00:00,16.79,16.86,16.79,16.82,96952.0,16.5769,16.646,16.5769,16.6065,96952.0
2018-12-31 10:05:00,16.81,16.84,16.74,16.75,378912.0,16.5966,16.6263,16.5275,16.5374,378912.0
2018-12-31 10:10:00,16.73,16.8,16.7,16.7,278484.0,16.5177,16.5868,16.488,16.488,278484.0
2018-12-31 10:15:00,16.68,16.71,16.66,16.7,59648.0,16.4683,16.4979,16.4485,16.488,59648.0
2018-12-31 10:20:00,16.69,16.76,16.67,16.72,32168.0,16.4782,16.5473,16.4584,16.5078,32168.0
2018-12-31 10:25:00,16.72,16.74,16.68,16.73,40712.0,16.5078,16.5275,16.4683,16.5177,40712.0
2018-12-31 10:30:00,16.73,16.73,16.61,16.66,82344.0,16.5177,16.5177,16.3992,16.4485,82344.0
2018-12-31 10:35:00,16.64,16.65,16.59,16.62,58800.0,16.4288,16.4387,16.3794,16.409,58800.0
2018-12-31 10:40:00,16.61,16.65,16.61,16.64,32276.0,16.3992,16.4387,16.3992,16.4288,32276.0
2018-12-31 10:45:00,16.64,16.69,16.62,16.62,65832.0,16.4288,16.4782,16.409,16.409,65832.0
2018-12-31 10:50:00,16.61,16.61,16.56,16.57,45076.0,16.3992,16.3992,16.3498,16.3597,45076.0
2018-12-31 10:55:00,16.56,16.59,16.54,16.57,63324.0,16.3498,16.3794,16.3301,16.3597,63324.0
2018-12-31 11:00:00,16.58,16.61,16.53,16.61,72220.0,16.3696,16.3992,16.3202,16.3992,72220.0
2018-12-31 11:05:00,16.61,16.64,16.58,16.63,267828.0,16.3992,16.4288,16.3696,16.4189,267828.0
2018-12-31 11:10:00,16.61,16.61,16.55,16.57,62956.0,16.3992,16.3992,16.3399,16.3597,62956.0
2018-12-31 11:15:00,16.57,16.61,16.53,16.57,810276.0,16.3597,16.3992,16.3202,16.3597,810276.0
2018-12-31 11:20:00,16.57,16.58,16.49,16.5,126164.0,16.3597,16.3696,16.2807,16.2906,126164.0
2018-12-31 11:25:00,16.5,16.61,16.49,16.6,142664.0,16.2906,16.3992,16.2807,16.3893,142664.0
2018-12-31 11:30:00,16.6,16.6,16.48,16.5,77712.0,16.3893,16.3893,16.2708,16.2906,77712.0
2018-12-31 11:35:00,16.5,16.57,16.46,16.54,125004.0,16.2906,16.3597,16.2511,16.3301,125004.0
2018-12-31 11:40:00,16.54,16.56,16.51,16.56,66532.0,16.3301,16.3498,16.3004,16.3498,66532.0
2018-12-31 11:45:00,16.55,16.65,16.55,16.65,113468.0,16.3399,16.4387,16.3399,16.4387,113468.0
2018-12-31 11:50:00,16.65,16.69,16.62,16.67,174960.0,16.4387,16.4782,16.409,16.4584,174960.0
2018-12-31 11:55:00,16.67,16.69,16.62,16.69,58892.0,16.4584,16.4782,16.409,16.4782,58892.0
2018-12-31 12:00:00,16.69,16.69,16.66,16.67,56964.0,16.4782,16.4782,16.4485,16.4584,56964.0
2018-12-31 12:05:00,16.68,16.71,16.64,16.7,54476.0,16.4683,16.4979,16.4288,16.488,54476.0
2018-12-31 12:10:00,16.69,16.71,16.62,16.69,61580.0,16.4782,16.4979,16.409,16.4782,61580.0
2018-12-31 12:15:00,16.68,16.68,16.65,16.66,41612.0,16.4683,16.4683,16.4387,16.4485,41612.0
2018-12-31 12:20:00,16.67,16.74,16.67,16.71,67796.0,16.4584,16.5275,16.4584,16.4979,67796.0
2018-12-31 12:25:00,16.71,16.72,16.68,16.71,46924.0,16.4979,16.5078,16.4683,16.4979,46924.0
2018-12-31 12:30:00,16.71,16.74,16.7,16.71,46224.0,16.4979,16.5275,16.488,16.4979,46224.0
2018-12-31 12:35:00,16.73,16.78,16.72,16.78,81936.0,16.5177,16.567,16.5078,16.567,81936.0
2018-12-31 12:40:00,16.77,16.8,16.75,16.8,82196.0,16.5571,16.5868,16.5374,16.5868,82196.0
2018-12-31 12:45:00,16.79,16.79,16.75,16.77,71680.0,16.5769,16.5769,16.5374,16.5571,71680.0
2018-12-31 12:50:00,16.76,16.77,16.73,16.73,19680.0,16.5473,16.5571,16.5177,16.5177,19680.0
2018-12-31 12:55:00,16.75,16.77,16.72,16.77,20928.0,16.5374,16.5571,16.5078,16.5571,20928.0
2018-12-31 13:00:00,16.77,16.79,16.74,16.77,33264.0,16.5571,16.5769,16.5275,16.5571,33264.0
2018-12-31 13:05:00,16.76,16.8,16.75,16.8,49200.0,16.5473,16.5868,16.5374,16.5868,49200.0
2018-12-31 13:10:00,16.79,16.81,16.77,16.8,260932.0,16.5769,16.5966,16.5571,16.5868,260932.0
2018-12-31 13:15:00,16.81,16.84,16.8,16.82,83840.0,16.5966,16.6263,16.5868,16.6065,83840.0
2018-12-31 13:20:00,16.83,16.85,16.82,16.85,45456.0,16.6164,16.6361,16.6065,16.6361,45456.0
2018-12-31 13:25:00,16.85,16.87,16.83,16.87,82724.0,16.6361,16.6559,16.6164,16.6559,82724.0
2018-12-31 13:30:00,16.88,16.88,16.82,16.82,106404.0,16.6657,16.6657,16.6065,16.6065,106404.0
2018-12-31 13:35:00,16.82,16.83,16.78,16.79,90572.0,16.6065,16.6164,16.567,16.5769,90572.0
2018-12-31 13:40:00,16.79,16.81,16.74,16.74,60600.0,16.5769,16.5966,16.5275,16.5275,60600.0
2018-12-31 13:45:00,16.75,16.75,16.72,16.74,44488.0,16.5374,16.5374,16.5078,16.5275,44488.0
2018-12-31 13:50:00,16.76,16.76,16.68,16.7,61220.0,16.5473,16.5473,16.4683,16.488,61220.0
2018-12-31 13:55:00,16.7,16.71,16.68,16.69,63000.0,16.488,16.4979,16.4683,16.4782,63000.0
2018-12-31 14:00:00,16.68,16.68,16.62,16.65,56100.0,16.4683,16.4683,16.409,16.4387,56100.0
2018-12-31 14:05:00,16.65,16.71,16.65,16.68,30700.0,16.4387,16.4979,16.4387,16.4683,30700.0
2018-12-31 14:10:00,16.7,16.72,16.68,16.68,14708.0,16.488,16.5078,16.4683,16.4683,14708.0
2018-12-31 14:15:00,16.67,16.73,16.64,16.73,52260.0,16.4584,16.5177,16.4288,16.5177,52260.0
2018-12-31 14:20:00,16.72,16.73,16.59,16.61,106956.0,16.5078,16.5177,16.3794,16.3992,106956.0
2018-12-31 14:25:00,16.61,16.64,16.57,16.59,47360.0,16.3992,16.4288,16.3597,16.3794,47360.0
2018-12-31 14:30:00,16.57,16.6,16.55,16.58,50388.0,16.3597,16.3893,16.3399,16.3696,50388.0
2018-12-31 14:35:00,16.57,16.61,16.54,16.6,68204.0,16.3597,16.3992,16.3301,16.3893,68204.0
2018-12-31 14:40:00,16.6,16.65,16.6,16.63,48100.0,16.3893,16.4387,16.3893,16.4189,48100.0
2018-12-31 14:45:00,16.63,16.7,16.63,16.67,40800.0,16.4189,16.488,16.4189,16.4584,40800.0
2018-12-31 14:50:00,16.68,16.75,16.68,16.73,77916.0,16.4683,16.5374,16.4683,16.5177,77916.0
2018-12-31 14:55:00,16.7,16.73,16.65,16.66,39256.0,16.488,16.5177,16.4387,16.4485,39256.0
2018-12-31 15:00:00,16.65,16.74,16.64,16.66,62048.0,16.4387,16.5275,16.4288,16.4485,62048.0
2018-12-31 15:05:00,16.66,16.7,16.64,16.64,75172.0,16.4485,16.488,16.4288,16.4288,75172.0
2018-12-31 15:10:00,16.62,16.66,16.61,16.64,48680.0,16.409,16.4485,16.3992,16.4288,48680.0
2018-12-31 15:15:00,16.63,16.68,16.6,16.68,36760.0,16.4189,16.4683,16.3893,16.4683,36760.0
2018-12-31 15:20:00,16.67,16.7,16.62,16.62,29400.0,16.4584,16.488,16.409,16.409,29400.0
2018-12-31 15:25:00,16.64,16.7,16.64,16.65,202292.0,16.4288,16.488,16.4288,16.4387,202292.0
2018-12-31 15:30:00,16.65,16.73,16.65,16.71,102304.0,16.4387,16.5177,16.4387,16.4979,102304.0
2018-12-31 15:35:00,16.7,16.71,16.66,16.67,89484.0,16.488,16.4979,16.4485,16.4584,89484.0
2018-12-31 15:40:00,16.68,16.71,16.67,16.7,129324.0,16.4683,16.4979,16.4584,16.488,129324.0
2018-12-31 15:45:00,16.7,16.72,16.59,16.6,233128.0,16.488,16.5078,16.3794,16.3893,233128.0
2018-12-31 15:50:00,16.6,16.62,16.57,16.57,82704.0,16.3893,16.409,16.3597,16.3597,82704.0
2018-12-31 15:55:00,16.57,16.78,16.53,16.78,408996.0,16.3597,16.567,16.3202,16.567,408996.0
2019-01-02 09:30:00,16.09,16.25,16.06,16.22,480060.0,15.8858,16.0437,15.8562,16.0141,480060.0
2019-01-02 09:35:00,16.21,16.28,16.15,16.22,202276.0,16.0043,16.0734,15.945,16.0141,202276.0
2019-01-02 09:40:00,16.21,16.28,16.15,16.25,177216.0,16.0043,16.0734,15.945,16.0437,177216.0
2019-01-02 09:45:00,16.3,16.35,16.26,16.34,123360.0,16.0931,16.1425,16.0536,16.1326,123360.0
2019-01-02 09:50:00,16.35,16.36,16.29,16.34,182920.0,16.1425,16.1523,16.0832,16.1326,182920.0
2019-01-02 09:55:00,16.33,16.4,16.32,16.34,95100.0,16.1227,16.1918,16.1129,16.1326,95100.0
2019-01-02 10:00:00,16.35,16.35,16.26,16.32,62232.0,16.1425,16.1425,16.0536,16.1129,62232.0
2019-01-02 10:05:00,16.38,16.54,16.38,16.54,228912.0,16.1721,16.3301,16.1721,16.3301,228912.0
2019-01-02 10:10:00,16.54,16.57,16.51,16.54,114408.0,16.3301,16.3597,16.3004,16.3301,114408.0
2019-01-02 10:15:00,16.54,16.59,16.5,16.51,105236.0,16.3301,16.3794,16.2906,16.3004,105236.0
2019-01-02 10:20:00,16.53,16.57,16.49,16.56,93052.0,16.3202,16.3597,16.2807,16.3498,93052.0
2019-01-02 10:25:00,16.58,16.65,16.51,16.51,168412.0,16.3696,16.4387,16.3004,16.3004,168412.0
2019-01-02 10:30:00,16.52,16.55,16.45,16.45,80908.0,16.3103,16.3399,16.2412,16.2412,80908.0
2019-01-02 10:35:00,16.45,16.53,16.45,16.52,144504.0,16.2412,16.3202,16.2412,16.3103,144504.0
2019-01-02 10:40:00,16.54,16.66,16.54,16.65,116528.0,16.3301,16.4485,16.3301,16.4387,116528.0
2019-01-02 10:45:00,16.65,16.67,16.61,16.63,172772.0,16.4387,16.4584,16.3992,16.4189,172772.0
2019-01-02 10:50:00,16.63,16.73,16.6,16.71,133116.0,16.4189,16.5177,16.3893,16.4979,133116.0
2019-01-02 10:55:00,16.7,16.74,16.68,16.69,384984.0,16.488,16.5275,16.4683,16.4782,384984.0
2019-01-02 11:00:00,16.71,16.73,16.65,16.71,36832.0,16.4979,16.5177,16.4387,16.4979,36832.0
2019-01-02 11:05:00,16.72,16.8,16.71,16.79,178064.0,16.5078,16.5868,16.4979,16.5769,178064.0
2019-01-02 11:10:00,16.79,16.83,16.77,16.83,164728.0,16.5769,16.6164,16.5571,16.6164,164728.0
2019-01-02 11:15:00,16.83,16.9,16.79,16.89,256592.0,16.6164,16.6855,16.5769,16.6756,256592.0
2019-01-02 11:20:00,16.9,16.91,16.83,16.88,378448.0,16.6855,16.6954,16.6164,16.6657,378448.0
2019-01-02 11:25:00,16.86,16.89,16.76,16.79,118800.0,16.646,16.6756,16.5473,16.5769,118800.0
2019-01-02 11:30:00,16.79,16.8,16.75,16.8,37092.0,16.5769,16.5868,16.5374,16.5868,37092.0
2019-01-02 11:35:00,16.81,16.81,16.71,16.73,135460.0,16.5966,16.5966,16.4979,16.5177,135460.0
2019-01-02 11:40:00,16.73,16.84,16.73,16.82,122536.0,16.5177,16.6263,16.5177,16.6065,122536.0
2019-01-02 11:45:00,16.82,16.84,16.78,16.82,66084.0,16.6065,16.6263,16.567,16.6065,66084.0
2019-01-02 11:50:00,16.82,16.83,16.73,16.73,43056.0,16.6065,16.6164,16.5177,16.5177,43056.0
2019-01-02 11:55:00,16.72,16.79,16.67,16.68,39132.0,16.5078,16.5769,16.4584,16.4683,39132.0
2019-01-02 12:00:00,16.66,16.71,16.65,16.67,23928.0,16.4485,16.4979,16.4387,16.4584,23928.0
2019-01-02 12:05:00,16.67,16.73,16.66,16.71,152320.0,16.4584,16.5177,16.4485,16.4979,152320.0
2019-01-02 12:10:00,16.73,16.74,16.7,16.74,25560.0,16.5177,16.5275,16.488,16.5275,25560.0
2019-01-02 12:15:00,16.72,16.74,16.7,16.74,14396.0,16.5078,16.5275,16.488,16.5275,14396.0
2019-01-02 12:20:00,16.71,16.73,16.67,16.68,48800.0,16.4979,16.5177,16.4584,16.4683,48800.0
2019-01-02 12:25:00,16.7,16.74,16.7,16.74,6284.0,16.488,16.5275,16.488,16.5275,6284.0
2019-01-02 12:30:00,16.75,16.79,16.75,16.79,67964.0,16.5374,16.5769,16.5374,16.5769,67964.0
2019-01-02 12:35:00,16.79,16.91,16.79,16.89,143204.0,16.5769,16.6954,16.5769,16.6756,143204.0
2019-01-02 12:40:00,16.89,16.89,16.87,16.88,20004.0,16.6756,16.6756,16.6559,16.6657,20004.0
2019-01-02 12:45:00,16.89,16.92,16.85,16.86,77768.0,16.6756,16.7052,16.6361,16.646,77768.0
2019-01-02 12:50:00,16.88,16.91,16.86,16.88,20000.0,16.6657,16.6954,16.646,16.6657,20000.0
2019-01-02 12:55:00,16.86,16.96,16.86,16.93,47872.0,16.646,16.7447,16.646,16.7151,47872.0
2019-01-02 13:00:00,16.94,16.99,16.94,16.98,37000.0,16.725,16.7744,16.725,16.7645,37000.0
2019-01-02 13:05:00,16.98,17.05,16.98,17.04,106908.0,16.7645,16.8336,16.7645,16.8237,106908.0
2019-01-02 13:10:00,17.03,17.03,16.98,17.0,51268.0,16.8138,16.8138,16.7645,16.7842,51268.0
2019-01-02 13:15:00,17.01,17.03,16.98,17.03,17588.0,16.7941,16.8138,16.7645,16.8138,17588.0
2019-01-02 13:20:00,17.04,17.05,17.02,17.03,50404.0,16.8237,16.8336,16.804,16.8138,50404.0
2019-01-02 13:25:00,17.02,17.07,17.0,17.04,98972.0,16.804,16.8533,16.7842,16.8237,98972.0
2019-01-02 13:30:00,17.04,17.11,17.04,17.09,113432.0,16.8237,16.8928,16.8237,16.8731,113432.0
2019-01-02 13:35:00,17.08,17.08,17.01,17.04,75048.0,16.8632,16.8632,16.7941,16.8237,75048.0
2019-01-02 13:40:00,17.03,17.05,17.01,17.03,16840.0,16.8138,16.8336,16.7941,16.8138,16840.0
2019-01-02 13:45:00,17.04,17.11,17.04,17.1,42000.0,16.8237,16.8928,16.8237,16.883,42000.0
2019-01-02 13:50:00,17.09,17.09,17.06,17.07,24800.0,16.8731,16.8731,16.8435,16.8533,24800.0
2019-01-02 13:55:00,17.07,17.11,17.07,17.11,56524.0,16.8533,16.8928,16.8533,16.8928,56524.0
2019-01-02 14:00:00,17.11,17.11,17.03,17.05,32948.0,16.8928,16.8928,16.8138,16.8336,32948.0
2019-01-02 14:05:00,17.08,17.08,16.96,16.96,66612.0,16.8632,16.8632,16.7447,16.7447,66612.0
2019-01-02 14:10:00,16.98,16.98,16.91,16.95,55408.0,16.7645,16.7645,16.6954,16.7349,55408.0
2019-01-02 14:15:00,16.93,17.01,16.93,17.0,48652.0,16.7151,16.7941,16.7151,16.7842,48652.0
2019-01-02 14:20:00,16.98,17.06,16.98,17.03,44496.0,16.7645,16.8435,16.7645,16.8138,44496.0
2019-01-02 14:25:00,17.03,17.05,17.0,17.0,43368.0,16.8138,16.8336,16.7842,16.7842,43368.0
2019-01-02 14:30:00,17.02,17.1,17.02,17.07,63896.0,16.804,16.883,16.804,16.8533,63896.0
2019-01-02 14:35:00,17.07,17.08,17.05,17.06,33108.0,16.8533,16.8632,16.8336,16.8435,33108.0
2019-01-02 14:40:00,17.06,17.07,16.95,16.99,108396.0,16.8435,16.8533,16.7349,16.7744,108396.0
2019-01-02 14:45:00,16.99,17.06,16.99,17.05,24032.0,16.7744,16.8435,16.7744,16.8336,24032.0
2019-01-02 14:50:00,17.05,17.05,17.02,17.02,11600.0,16.8336,16.8336,16.804,16.804,11600.0
2019-01-02 14:55:00,17.01,17.01,16.93,16.93,33576.0,16.7941,16.7941,16.7151,16.7151,33576.0
2019-01-02 15:00:00,16.92,16.96,16.88,16.89,78876.0,16.7052,16.7447,16.6657,16.6756,78876.0
2019-01-02 15:05:00,16.88,16.89,16.83,16.84,63916.0,16.6657,16.6756,16.6164,16.6263,63916.0
2019-01-02 15:10:00,16.83,16.88,16.78,16.88,51988.0,16.6164,16.6657,16.567,16.6657,51988.0
2019-01-02 15:15:00,16.85,16.88,16.77,16.8,44200.0,16.6361,16.6657,16.5571,16.5868,44200.0
2019-01-02 15:20:00,16.79,16.87,16.78,16.86,54124.0,16.5769,16.6559,16.567,16.646,54124.0
2019-01-02 15:25:00,16.85,16.89,16.79,16.82,26800.0,16.6361,16.6756,16.5769,16.6065,26800.0
2019-01-02 15:30:00,16.78,16.78,16.72,16.72,164936.0,16.567,16.567,16.5078,16.5078,164936.0
2019-01-02 15:35:00,16.73,16.8,16.73,16.74,122264.0,16.5177,16.5868,16.5177,16.5275,122264.0
2019-01-02 15:40:00,16.73,16.8,16.73,16.75,182964.0,16.5177,16.5868,16.5177,16.5374,182964.0
2019-01-02 15:45:00,16.74,16.84,16.74,16.79,73636.0,16.5275,16.6263,16.5275,16.5769,73636.0
2019-01-02 15:50:00,16.8,16.89,16.8,16.86,224032.0,16.5868,16.6756,16.5868,16.646,224032.0
2019-01-02 15:55:00,16.86,16.97,16.86,16.93,526124.0,16.646,16.7546,16.646,16.7151,526124.0
2019-01-03 09:30:00,16.43,16.57,16.43,16.52,669996.0,16.2215,16.3597,16.2215,16.3103,669996.0
2019-01-03 09:35:00,16.5,16.51,16.34,16.36,275320.0,16.2906,16.3004,16.1326,16.1523,275320.0
2019-01-03 09:40:00,16.34,16.5,16.33,16.42,120496.0,16.1326,16.2906,16.1227,16.2116,120496.0
2019-01-03 09:45:00,16.42,16.42,16.29,16.29,146800.0,16.2116,16.2116,16.0832,16.0832,146800.0
2019-01-03 09:50:00,16.29,16.3,16.22,16.27,178208.0,16.0832,16.0931,16.0141,16.0635,178208.0
2019-01-03 09:55:00,16.28,16.33,16.24,16.29,121136.0,16.0734,16.1227,16.0339,16.0832,121136.0
2019-01-03 10:00:00,16.28,16.28,16.15,16.17,354512.0,16.0734,16.0734,15.945,15.9648,354512.0
2019-01-03 10:05:00,16.17,16.18,16.09,16.1,146692.0,15.9648,15.9746,15.8858,15.8956,146692.0
2019-01-03 10:10:00,16.09,16.13,16.03,16.04,240164.0,15.8858,15.9253,15.8265,15.8364,240164.0
2019-01-03 10:15:00,16.04,16.06,15.95,16.05,401312.0,15.8364,15.8562,15.7476,15.8463,401312.0
2019-01-03 10:20:00,16.05,16.16,16.01,16.16,164500.0,15.8463,15.9549,15.8068,15.9549,164500.0
2019-01-03 10:25:00,16.13,16.18,16.1,16.14,193032.0,15.9253,15.9746,15.8956,15.9351,193032.0
2019-01-03 10:30:00,16.13,16.13,16.01,16.03,161364.0,15.9253,15.9253,15.8068,15.8265,161364.0
2019-01-03 10:35:00,16.03,16.04,15.88,15.92,246964.0,15.8265,15.8364,15.6784,15.7179,246964.0
2019-01-03 10:40:00,15.93,15.96,15.86,15.91,141080.0,15.7278,15.7574,15.6587,15.7081,141080.0
2019-01-03 10:45:00,15.9,15.99,15.89,15.92,156752.0,15.6982,15.787,15.6883,15.7179,156752.0
2019-01-03 10:50:00,15.91,16.04,15.9,16.01,182480.0,15.7081,15.8364,15.6982,15.8068,182480.0
2019-01-03 10:55:00,16.01,16.09,15.99,16.07,155740.0,15.8068,15.8858,15.787,15.866,155740.0
2019-01-03 11:00:00,16.08,16.14,16.08,16.12,159776.0,15.8759,15.9351,15.8759,15.9154,159776.0
2019-01-03 11:05:00,16.11,16.13,16.06,16.07,47680.0,15.9055,15.9253,15.8562,15.866,47680.0
2019-01-03 11:10:00,16.06,16.22,16.06,16.17,197900.0,15.8562,16.0141,15.8562,15.9648,197900.0
2019-01-03 11:15:00,16.2,16.22,16.18,16.18,87032.0,15.9944,16.0141,15.9746,15.9746,87032.0
2019-01-03 11:20:00,16.2,16.29,16.18,16.25,129380.0,15.9944,16.0832,15.9746,16.0437,129380.0
2019-01-03 11:25:00,16.25,16.25,16.15,16.16,117552.0,16.0437,16.0437,15.945,15.9549,117552.0
2019-01-03 11:30:00,16.17,16.19,16.11,16.16,85372.0,15.9648,15.9845,15.9055,15.9549,85372.0
2019-01-03 11:35:00,16.18,16.38,16.18,16.35,179348.0,15.9746,16.1721,15.9746,16.1425,179348.0
2019-01-03 11:40:00,16.36,16.45,16.35,16.39,173500.0,16.1523,16.2412,16.1425,16.182,173500.0
2019-01-03 11:45:00,16.39,16.43,16.36,16.38,72376.0,16.182,16.2215,16.1523,16.1721,72376.0
2019-01-03 11:50:00,16.39,16.43,16.3,16.31,147600.0,16.182,16.2215,16.0931,16.103,147600.0
2019-01-03 11:55:00,16.29,16.35,16.28,16.3,87248.0,16.0832,16.1425,16.0734,16.0931,87248.0
2019-01-03 12:00:00,16.29,16.35,16.23,16.24,235168.0,16.0832,16.1425,16.024,16.0339,235168.0
2019-01-03 12:05:00,16.25,16.25,16.19,16.22,67492.0,16.0437,16.0437,15.9845,16.0141,67492.0
2019-01-03 12:10:00,16.23,16.31,16.2,16.27,58800.0,16.024,16.103,15.9944,16.0635,58800.0
2019-01-03 12:15:00,16.28,16.31,16.15,16.18,39788.0,16.0734,16.103,15.945,15.9746,39788.0
2019-01-03 12:20:00,16.19,16.24,16.16,16.22,26908.0,15.9845,16.0339,15.9549,16.0141,26908.0
2019-01-03 12:25:00,16.2,16.21,16.14,16.18,64456.0,15.9944,16.0043,15.9351,15.9746,64456.0
2019-01-03 12:30:00,16.17,16.27,16.17,16.25,112672.0,15.9648,16.0635,15.9648,16.0437,112672.0
2019-01-03 12:35:00,16.25,16.25,16.12,16.16,76504.0,16.0437,16.0437,15.9154,15.9549,76504.0
2019-01-03 12:40:00,16.16,16.2,16.14,16.16,27564.0,15.9549,15.9944,15.9351,15.9549,27564.0
2019-01-03 12:45:00,16.19,16.25,16.18,16.22,19036.0,15.9845,16.0437,15.9746,16.0141,19036.0
2019-01-03 12:50:00,16.21,16.29,16.2,16.27,58384.0,16.0043,16.0832,15.9944,16.0635,58384.0
2019-01-03 12:55:00,16.28,16.3,16.24,16.28,89284.0,16.0734,16.0931,16.0339,16.0734,89284.0
2019-01-03 13:00:00,16.26,16.26,16.15,16.16,99804.0,16.0536,16.0536,15.945,15.9549,99804.0
2019-01-03 13:05:00,16.16,16.19,16.12,16.13,91264.0,15.9549,15.9845,15.9154,15.9253,91264.0
2019-01-03 13:10:00,16.13,16.17,16.09,16.16,33364.0,15.9253,15.9648,15.8858,15.9549,33364.0
2019-01-03 13:15:00,16.15,16.15,15.99,16.01,285616.0,15.945,15.945,15.787,15.8068,285616.0
2019-01-03 13:20:00,16.0,16.09,16.0,16.06,79588.0,15.7969,15.8858,15.7969,15.8562,79588.0
2019-01-03 13:25:00,16.06,16.08,16.02,16.07,37200.0,15.8562,15.8759,15.8167,15.866,37200.0
2019-01-03 13:30:00,16.06,16.09,16.02,16.02,23524.0,15.8562,15.8858,15.8167,15.8167,23524.0
2019-01-03 13:35:00,16.02,16.11,15.98,16.1,62080.0,15.8167,15.9055,15.7772,15.8956,62080.0
2019-01-03 13:40:00,16.1,16.16,16.09,16.12,21108.0,15.8956,15.9549,15.8858,15.9154,21108.0
2019-01-03 13:45:00,16.12,16.12,16.05,16.05,15120.0,15.9154,15.9154,15.8463,15.8463,15120.0
2019-01-03 13:50:00,16.04,16.05,15.95,15.96,158156.0,15.8364,15.8463,15.7476,15.7574,158156.0
2019-01-03 13:55:00,15.97,15.97,15.91,15.95,69448.0,15.7673,15.7673,15.7081,15.7476,69448.0
2019-01-03 14:00:00,15.93,15.99,15.92,15.94,44752.0,15.7278,15.787,15.7179,15.7377,44752.0
2019-01-03 14:05:00,15.95,16.02,15.95,16.01,21920.0,15.7476,15.8167,15.7476,15.8068,21920.0
2019-01-03 14:10:00,16.0,16.04,15.98,15.99,16768.0,15.7969,15.8364,15.7772,15.787,16768.0
2019-01-03 14:15:00,15.98,16.07,15.96,16.05,70688.0,15.7772,15.866,15.7574,15.8463,70688.0
2019-01-03 14:20:00,16.04,16.06,16.02,16.04,30308.0,15.8364,15.8562,15.8167,15.8364,30308.0
2019-01-03 14:25:00,16.03,16.14,16.0,16.13,110980.0,15.8265,15.9351,15.7969,15.9253,110980.0
2019-01-03 14:30:00,16.14,16.18,16.08,16.1,126000.0,15.9351,15.9746,15.8759,15.8956,126000.0
2019-01-03 14:35:00,16.11,16.11,16.03,16.07,30000.0,15.9055,15.9055,15.8265,15.866,30000.0
2019-01-03 14:40:00,16.05,16.09,15.99,16.0,37200.0,15.8463,15.8858,15.787,15.7969,37200.0
2019-01-03 14:45:00,15.99,16.02,15.93,15.94,69028.0,15.787,15.8167,15.7278,15.7377,69028.0
2019-01-03 14:50:00,15.95,15.98,15.93,15.93,91468.0,15.7476,15.7772,15.7278,15.7278,91468.0
2019-01-03 14:55:00,15.94,15.94,15.87,15.9,138800.0,15.7377,15.7377,15.6686,15.6982,138800.0
2019-01-03 15:00:00,15.9,15.92,15.87,15.9,86224.0,15.6982,15.7179,15.6686,15.6982,86224.0
2019-01-03 15:05:00,15.9,15.93,15.87,15.88,73960.0,15.6982,15.7278,15.6686,15.6784,73960.0
2019-01-03 15:10:00,15.86,15.89,15.81,15.81,153472.0,15.6587,15.6883,15.6093,15.6093,153472.0
2019-01-03 15:15:00,15.81,15.92,15.8,15.9,105428.0,15.6093,15.7179,15.5995,15.6982,105428.0
2019-01-03 15:20:00,15.91,15.93,15.84,15.85,82696.0,15.7081,15.7278,15.6389,15.6488,82696.0
2019-01-03 15:25:00,15.85,15.94,15.83,15.87,64856.0,15.6488,15.7377,15.6291,15.6686,64856.0
2019-01-03 15:30:00,15.88,16.02,15.86,15.97,178512.0,15.6784,15.8167,15.6587,15.7673,178512.0
2019-01-03 15:35:00,15.99,16.0,15.9,15.9,143812.0,15.787,15.7969,15.6982,15.6982,143812.0
2019-01-03 15:40:00,15.9,15.9,15.85,15.87,154436.0,15.6982,15.6982,15.6488,15.6686,154436.0
2019-01-03 15:45:00,15.88,15.92,15.87,15.88,89948.0,15.6784,15.7179,15.6686,15.6784,89948.0
2019-01-03 15:50:00,15.87,15.91,15.81,15.84,146392.0,15.6686,15.7081,15.6093,15.6389,146392.0
2019-01-03 15:55:00,15.85,15.87,15.74,15.8,470988.0,15.6488,15.6686,15.5402,15.5995,470988.0
2019-01-04 09:30:00,16.32,16.34,16.22,16.29,559524.0,16.1129,16.1326,16.0141,16.0832,559524.0
2019-01-04 09:35:00,16.29,16.38,16.25,16.37,260112.0,16.0832,16.1721,16.0437,16.1622,260112.0
2019-01-04 09:40:00,16.38,16.49,16.36,16.46,458768.0,16.1721,16.2807,16.1523,16.2511,458768.0
2019-01-04 09:45:00,16.46,16.5,16.42,16.48,323812.0,16.2511,16.2906,16.2116,16.2708,323812.0
2019-01-04 09:50:00,16.49,16.52,16.45,16.47,237076.0,16.2807,16.3103,16.2412,16.261,237076.0
2019-01-04 09:55:00,16.47,16.56,16.45,16.56,192464.0,16.261,16.3498,16.2412,16.3498,192464.0
2019-01-04 10:00:00,16.57,16.61,16.56,16.6,186212.0,16.3597,16.3992,16.3498,16.3893,186212.0
2019-01-04 10:05:00,16.6,16.6,16.55,16.58,129732.0,16.3893,16.3893,16.3399,16.3696,129732.0
2019-01-04 10:10:00,16.59,16.6,16.51,16.51,197656.0,16.3794,16.3893,16.3004,16.3004,197656.0
2019-01-04 10:15:00,16.51,16.55,16.49,16.5,95652.0,16.3004,16.3399,16.2807,16.2906,95652.0
2019-01-04 10:20:00,16.49,16.77,16.42,16.74,608820.0,16.2807,16.5571,16.2116,16.5275,608820.0
2019-01-04 10:25:00,16.75,16.86,16.75,16.86,329352.0,16.5374,16.646,16.5374,16.646,329352.0
2019-01-04 10:30:00,16.86,16.91,16.79,16.8,291204.0,16.646,16.6954,16.5769,16.5868,291204.0
2019-01-04 10:35:00,16.79,16.88,16.79,16.84,131904.0,16.5769,16.6657,16.5769,16.6263,131904.0
2019-01-04 10:40:00,16.85,16.86,16.78,16.81,143460.0,16.6361,16.646,16.567,16.5966,143460.0
2019-01-04 10:45:00,16.8,16.89,16.79,16.84,224196.0,16.5868,16.6756,16.5769,16.6263,224196.0
2019-01-04 10:50:00,16.83,16.92,16.83,16.85,120436.0,16.6164,16.7052,16.6164,16.6361,120436.0
2019-01-04 10:55:00,16.85,16.95,16.85,16.95,47364.0,16.6361,16.7349,16.6361,16.7349,47364.0
2019-01-04 11:00:00,16.94,17.04,16.91,17.03,133720.0,16.725,16.8237,16.6954,16.8138,133720.0
2019-01-04 11:05:00,17.03,17.04,16.98,17.02,139432.0,16.8138,16.8237,16.7645,16.804,139432.0
2019-01-04 11:10:00,17.02,17.07,17.0,17.01,102500.0,16.804,16.8533,16.7842,16.7941,102500.0
2019-01-04 11:15:00,17.0,17.02,16.93,17.0,168096.0,16.7842,16.804,16.7151,16.7842,168096.0
2019-01-04 11:20:00,17.02,17.04,16.97,16.98,137716.0,16.804,16.8237,16.7546,16.7645,137716.0
2019-01-04 11:25:00,16.98,17.01,16.95,16.99,80796.0,16.7645,16.7941,16.7349,16.7744,80796.0
2019-01-04 11:30:00,16.98,17.03,16.93,17.03,295124.0,16.7645,16.8138,16.7151,16.8138,295124.0
2019-01-04 11:35:00,17.02,17.02,16.95,16.99,181424.0,16.804,16.804,16.7349,16.7744,181424.0
2019-01-04 11:40:00,17.0,17.02,16.98,16.99,235452.0,16.7842,16.804,16.7645,16.7744,235452.0
2019-01-04 11:45:00,17.0,17.04,17.0,17.01,131364.0,16.7842,16.8237,16.7842,16.7941,131364.0
2019-01-04 11:50:00,17.01,17.1,17.01,17.08,134472.0,16.7941,16.883,16.7941,16.8632,134472.0
2019-01-04 11:55:00,17.07,17.07,17.02,17.05,140636.0,16.8533,16.8533,16.804,16.8336,140636.0
2019-01-04 12:00:00,17.04,17.06,16.99,17.0,122308.0,16.8237,16.8435,16.7744,16.7842,122308.0
2019-01-04 12:05:00,17.01,17.06,16.99,17.05,643136.0,16.7941,16.8435,16.7744,16.8336,643136.0
2019-01-04 12:10:00,17.04,17.09,17.04,17.08,130520.0,16.8237,16.8731,16.8237,16.8632,130520.0
2019-01-04 12:15:00,17.08,17.17,17.08,17.16,248148.0,16.8632,16.9521,16.8632,16.9422,248148.0
2019-01-04 12:20:00,17.15,17.16,17.12,17.12,108400.0,16.9323,16.9422,16.9027,16.9027,108400.0
2019-01-04 12:25:00,17.12,17.14,17.11,17.12,150960.0,16.9027,16.9224,16.8928,16.9027,150960.0
2019-01-04 12:30:00,17.13,17.14,17.1,17.14,58796.0,16.9126,16.9224,16.883,16.9224,58796.0
2019-01-04 12:35:00,17.14,17.15,17.13,17.14,173048.0,16.9224,16.9323,16.9126,16.9224,173048.0
2019-01-04 12:40:00,17.15,17.18,17.15,17.17,216320.0,16.9323,16.9619,16.9323,16.9521,216320.0
2019-01-04 12:45:00,17.17,17.21,17.15,17.2,58436.0,16.9521,16.9916,16.9323,16.9817,58436.0
2019-01-04 12:50:00,17.21,17.21,17.17,17.18,50692.0,16.9916,16.9916,16.9521,16.9619,50692.0
2019-01-04 12:55:00,17.19,17.22,17.17,17.17,84412.0,16.9718,17.0014,16.9521,16.9521,84412.0
2019-01-04 13:00:00,17.18,17.22,17.18,17.21,72152.0,16.9619,17.0014,16.9619,16.9916,72152.0
2019-01-04 13:05:00,17.22,17.29,17.22,17.29,148368.0,17.0014,17.0705,17.0014,17.0705,148368.0
2019-01-04 13:10:00,17.29,17.29,17.25,17.27,43568.0,17.0705,17.0705,17.0311,17.0508,43568.0
2019-01-04 13:15:00,17.27,17.28,17.24,17.27,36284.0,17.0508,17.0607,17.0212,17.0508,36284.0
2019-01-04 13:20:00,17.27,17.28,17.23,17.23,53472.0,17.0508,17.0607,17.0113,17.0113,53472.0
2019-01-04 13:25:00,17.24,17.27,17.23,17.27,120272.0,17.0212,17.0508,17.0113,17.0508,120272.0
2019-01-04 13:30:00,17.28,17.33,17.28,17.29,64424.0,17.0607,17.11,17.0607,17.0705,64424.0
2019-01-04 13:35:00,17.3,17.3,17.25,17.25,50940.0,17.0804,17.0804,17.0311,17.0311,50940.0
2019-01-04 13:40:00,17.25,17.25,17.18,17.19,121372.0,17.0311,17.0311,16.9619,16.9718,121372.0
2019-01-04 13:45:00,17.18,17.25,17.16,17.25,90880.0,16.9619,17.0311,16.9422,17.0311,90880.0
2019-01-04 13:50:00,17.25,17.25,17.21,17.23,22400.0,17.0311,17.0311,16.9916,17.0113,22400.0
2019-01-04 13:55:00,17.23,17.23,17.17,17.21,72956.0,17.0113,17.0113,16.9521,16.9916,72956.0
2019-01-04 14:00:00,17.22,17.22,17.17,17.21,58292.0,17.0014,17.0014,16.9521,16.9916,58292.0
2019-01-04 14:05:00,17.2,17.21,17.13,17.16,66700.0,16.9817,16.9916,16.9126,16.9422,66700.0
2019-01-04 14:10:00,17.18,17.21,17.17,17.2,27528.0,16.9619,16.9916,16.9521,16.9817,27528.0
2019-01-04 14:15:00,17.18,17.24,17.18,17.22,59000.0,16.9619,17.0212,16.9619,17.0014,59000.0
2019-01-04 14:20:00,17.22,17.27,17.21,17.27,48488.0,17.0014,17.0508,16.9916,17.0508,48488.0
2019-01-04 14:25:00,17.27,17.28,17.25,17.26,59660.0,17.0508,17.0607,17.0311,17.0409,59660.0
2019-01-04 14:30:00,17.25,17.27,17.24,17.25,34360.0,17.0311,17.0508,17.0212,17.0311,34360.0
2019-01-04 14:35:00,17.27,17.28,17.25,17.26,41800.0,17.0508,17.0607,17.0311,17.0409,41800.0
2019-01-04 14:40:00,17.26,17.28,17.24,17.25,63752.0,17.0409,17.0607,17.0212,17.0311,63752.0
2019-01-04 14:45:00,17.25,17.25,17.13,17.18,110880.0,17.0311,17.0311,16.9126,16.9619,110880.0
2019-01-04 14:50:00,17.18,17.18,17.15,17.16,83800.0,16.9619,16.9619,16.9323,16.9422,83800.0
2019-01-04 14:55:00,17.14,17.16,17.09,17.1,247448.0,16.9224,16.9422,16.8731,16.883,247448.0
2019-01-04 15:00:00,17.09,17.17,17.09,17.17,89684.0,16.8731,16.9521,16.8731,16.9521,89684.0
2019-01-04 15:05:00,17.16,17.19,17.14,17.14,124640.0,16.9422,16.9718,16.9224,16.9224,124640.0
2019-01-04 15:10:00,17.13,17.18,17.12,17.18,101192.0,16.9126,16.9619,16.9027,16.9619,101192.0
2019-01-04 15:15:00,17.18,17.22,17.16,17.18,62600.0,16.9619,17.0014,16.9422,16.9619,62600.0
2019-01-04 15:20:00,17.18,17.18,17.1,17.1,81048.0,16.9619,16.9619,16.883,16.883,81048.0
2019-01-04 15:25:00,17.1,17.13,17.06,17.08,118720.0,16.883,16.9126,16.8435,16.8632,118720.0
2019-01-04 15:30:00,17.08,17.14,17.06,17.13,84608.0,16.8632,16.9224,16.8435,16.9126,84608.0
2019-01-04 15:35:00,17.14,17.15,17.08,17.09,105680.0,16.9224,16.9323,16.8632,16.8731,105680.0
2019-01-04 15:40:00,17.09,17.15,17.08,17.14,141844.0,16.8731,16.9323,16.8632,16.9224,141844.0
2019-01-04 15:45:00,17.14,17.19,17.14,17.15,208748.0,16.9224,16.9718,16.9224,16.9323,208748.0
2019-01-04 15:50:00,17.16,17.18,17.13,17.14,93680.0,16.9422,16.9619,16.9126,16.9224,93680.0
2019-01-04 15:55:00,17.14,17.21,17.14,17.2,533940.0,16.9224,16.9916,16.9224,16.9817,533940.0
2019-01-07 09:30:00,17.25,17.31,17.17,17.27,426368.0,17.0311,17.0903,16.9521,17.0508,426368.0
2019-01-07 09:35:00,17.27,17.27,17.15,17.21,259572.0,17.0508,17.0508,16.9323,16.9916,259572.0
2019-01-07 09:40:00,17.21,17.3,17.2,17.27,194916.0,16.9916,17.0804,16.9817,17.0508,194916.0
2019-01-07 09:45:00,17.28,17.35,17.26,17.29,141632.0,17.0607,17.1298,17.0409,17.0705,141632.0
2019-01-07 09:50:00,17.29,17.31,17.14,17.16,228300.0,17.0705,17.0903,16.9224,16.9422,228300.0
2019-01-07 09:55:00,17.16,17.28,17.15,17.26,123980.0,16.9422,17.0607,16.9323,17.0409,123980.0
2019-01-07 10:00:00,17.25,17.32,17.2,17.31,176828.0,17.0311,17.1002,16.9817,17.0903,176828.0
2019-01-07 10:05:00,17.31,17.33,17.24,17.24,157104.0,17.0903,17.11,17.0212,17.0212,157104.0
2019-01-07 10:10:00,17.26,17.26,17.17,17.2,79692.0,17.0409,17.0409,16.9521,16.9817,79692.0
2019-01-07 10:15:00,17.2,17.24,17.17,17.21,111200.0,16.9817,17.0212,16.9521,16.9916,111200.0
2019-01-07 10:20:00,17.21,17.27,17.16,17.26,74136.0,16.9916,17.0508,16.9422,17.0409,74136.0
2019-01-07 10:25:00,17.25,17.33,17.25,17.3,97120.0,17.0311,17.11,17.0311,17.0804,97120.0
2019-01-07 10:30:00,17.32,17.43,17.32,17.43,135484.0,17.1002,17.2088,17.1002,17.2088,135484.0
2019-01-07 10:35:00,17.43,17.45,17.36,17.39,238088.0,17.2088,17.2285,17.1397,17.1693,238088.0
2019-01-07 10:40:00,17.38,17.45,17.36,17.39,301856.0,17.1594,17.2285,17.1397,17.1693,301856.0
2019-01-07 10:45:00,17.39,17.43,17.37,17.41,96656.0,17.1693,17.2088,17.1495,17.189,96656.0
2019-01-07 10:50:00,17.42,17.46,17.4,17.45,69036.0,17.1989,17.2384,17.1791,17.2285,69036.0
2019-01-07 10:55:00,17.45,17.46,17.41,17.43,62264.0,17.2285,17.2384,17.189,17.2088,62264.0
2019-01-07 11:00:00,17.42,17.47,17.4,17.44,109480.0,17.1989,17.2483,17.1791,17.2186,109480.0
2019-01-07 11:05:00,17.44,17.47,17.4,17.43,113632.0,17.2186,17.2483,17.1791,17.2088,113632.0
2019-01-07 11:10:00,17.42,17.46,17.41,17.43,48176.0,17.1989,17.2384,17.189,17.2088,48176.0
2019-01-07 11:15:00,17.43,17.46,17.41,17.43,31416.0,17.2088,17.2384,17.189,17.2088,31416.0
2019-01-07 11:20:00,17.41,17.42,17.39,17.4,69256.0,17.189,17.1989,17.1693,17.1791,69256.0
2019-01-07 11:25:00,17.39,17.4,17.36,17.38,44984.0,17.1693,17.1791,17.1397,17.1594,44984.0
2019-01-07 11:30:00,17.38,17.45,17.36,17.45,111804.0,17.1594,17.2285,17.1397,17.2285,111804.0
2019-01-07 11:35:00,17.45,17.51,17.44,17.51,187644.0,17.2285,17.2878,17.2186,17.2878,187644.0
2019-01-07 11:40:00,17.5,17.54,17.49,17.53,58484.0,17.2779,17.3174,17.268,17.3075,58484.0
2019-01-07 11:45:00,17.54,17.65,17.53,17.62,169216.0,17.3174,17.426,17.3075,17.3964,169216.0
2019-01-07 11:50:00,17.63,17.64,17.6,17.63,131556.0,17.4062,17.4161,17.3766,17.4062,131556.0
2019-01-07 11:55:00,17.63,17.66,17.62,17.65,74304.0,17.4062,17.4358,17.3964,17.426,74304.0
2019-01-07 12:00:00,17.66,17.67,17.59,17.61,84268.0,17.4358,17.4457,17.3667,17.3865,84268.0
2019-01-07 12:05:00,17.61,17.62,17.58,17.59,114960.0,17.3865,17.3964,17.3569,17.3667,114960.0
2019-01-07 12:10:00,17.58,17.61,17.57,17.61,70996.0,17.3569,17.3865,17.347,17.3865,70996.0
2019-01-07 12:15:00,17.61,17.62,17.59,17.6,34676.0,17.3865,17.3964,17.3667,17.3766,34676.0
2019-01-07 12:20:00,17.59,17.65,17.59,17.65,144652.0,17.3667,17.426,17.3667,17.426,144652.0
2019-01-07 12:25:00,17.65,17.68,17.65,17.67,54576.0,17.426,17.4556,17.426,17.4457,54576.0
2019-01-07 12:30:00,17.67,17.68,17.63,17.68,396428.0,17.4457,17.4556,17.4062,17.4556,396428.0
2019-01-07 12:35:00,17.68,17.69,17.67,17.69,105420.0,17.4556,17.4655,17.4457,17.4655,105420.0
2019-01-07 12:40:00,17.69,17.69,17.66,17.67,43200.0,17.4655,17.4655,17.4358,17.4457,43200.0
2019-01-07 12:45:00,17.67,17.7,17.66,17.66,52728.0,17.4457,17.4753,17.4358,17.4358,52728.0
2019-01-07 12:50:00,17.68,17.68,17.63,17.67,58352.0,17.4556,17.4556,17.4062,17.4457,58352.0
2019-01-07 12:55:00,17.66,17.7,17.66,17.68,20068.0,17.4358,17.4753,17.4358,17.4556,20068.0
2019-01-07 13:00:00,17.68,17.73,17.68,17.71,88884.0,17.4556,17.505,17.4556,17.4852,88884.0
2019-01-07 13:05:00,17.71,17.71,17.68,17.71,61536.0,17.4852,17.4852,17.4556,17.4852,61536.0
2019-01-07 13:10:00,17.71,17.74,17.71,17.72,76652.0,17.4852,17.5148,17.4852,17.4951,76652.0
2019-01-07 13:15:00,17.72,17.72,17.7,17.71,103800.0,17.4951,17.4951,17.4753,17.4852,103800.0
2019-01-07 13:20:00,17.72,17.73,17.66,17.67,16728.0,17.4951,17.505,17.4358,17.4457,16728.0
2019-01-07 13:25:00,17.69,17.7,17.66,17.68,51696.0,17.4655,17.4753,17.4358,17.4556,51696.0
2019-01-07 13:30:00,17.68,17.71,17.66,17.71,35260.0,17.4556,17.4852,17.4358,17.4852,35260.0
2019-01-07 13:35:00,17.71,17.71,17.68,17.68,8440.0,17.4852,17.4852,17.4556,17.4556,8440.0
2019-01-07 13:40:00,17.68,17.72,17.68,17.71,22300.0,17.4556,17.4951,17.4556,17.4852,22300.0
2019-01-07 13:45:00,17.71,17.71,17.6,17.6,111328.0,17.4852,17.4852,17.3766,17.3766,111328.0
2019-01-07 13:50:00,17.6,17.62,17.58,17.62,51652.0,17.3766,17.3964,17.3569,17.3964,51652.0
2019-01-07 13:55:00,17.61,17.63,17.59,17.6,66200.0,17.3865,17.4062,17.3667,17.3766,66200.0
2019-01-07 14:00:00,17.6,17.65,17.6,17.63,19352.0,17.3766,17.426,17.3766,17.4062,19352.0
2019-01-07 14:05:00,17.63,17.64,17.58,17.59,10584.0,17.4062,17.4161,17.3569,17.3667,10584.0
2019-01-07 14:10:00,17.57,17.59,17.54,17.59,48600.0,17.347,17.3667,17.3174,17.3667,48600.0
2019-01-07 14:15:00,17.59,17.61,17.57,17.57,53484.0,17.3667,17.3865,17.347,17.347,53484.0
2019-01-07 14:20:00,17.59,17.61,17.58,17.58,18680.0,17.3667,17.3865,17.3569,17.3569,18680.0
2019-01-07 14:25:00,17.58,17.58,17.54,17.55,64984.0,17.3569,17.3569,17.3174,17.3272,64984.0
2019-01-07 14:30:00,17.53,17.58,17.53,17.55,53800.0,17.3075,17.3569,17.3075,17.3272,53800.0
2019-01-07 14:35:00,17.54,17.55,17.51,17.54,71160.0,17.3174,17.3272,17.2878,17.3174,71160.0
2019-01-07 14:40:00,17.52,17.57,17.5,17.54,74200.0,17.2976,17.347,17.2779,17.3174,74200.0
2019-01-07 14:45:00,17.53,17.55,17.51,17.55,53132.0,17.3075,17.3272,17.2878,17.3272,53132.0
2019-01-07 14:50:00,17.54,17.55,17.48,17.5,45096.0,17.3174,17.3272,17.2581,17.2779,45096.0
2019-01-07 14:55:00,17.49,17.49,17.46,17.48,29884.0,17.268,17.268,17.2384,17.2581,29884.0
2019-01-07 15:00:00,17.48,17.57,17.48,17.56,43604.0,17.2581,17.347,17.2581,17.3371,43604.0
2019-01-07 15:05:00,17.56,17.59,17.56,17.58,27000.0,17.3371,17.3667,17.3371,17.3569,27000.0
2019-01-07 15:10:00,17.58,17.61,17.55,17.6,37372.0,17.3569,17.3865,17.3272,17.3766,37372.0
2019-01-07 15:15:00,17.6,17.65,17.6,17.65,78620.0,17.3766,17.426,17.3766,17.426,78620.0
2019-01-07 15:20:00,17.63,17.64,17.61,17.63,67060.0,17.4062,17.4161,17.3865,17.4062,67060.0
2019-01-07 15:25:00,17.63,17.66,17.61,17.64,94028.0,17.4062,17.4358,17.3865,17.4161,94028.0
2019-01-07 15:30:00,17.64,17.65,17.56,17.59,115660.0,17.4161,17.426,17.3371,17.3667,115660.0
2019-01-07 15:35:00,17.59,17.63,17.59,17.61,35244.0,17.3667,17.4062,17.3667,17.3865,35244.0
2019-01-07 15:40:00,17.6,17.61,17.57,17.6,46796.0,17.3766,17.3865,17.347,17.3766,46796.0
2019-01-07 15:45:00,17.61,17.64,17.61,17.62,77188.0,17.3865,17.4161,17.3865,17.3964,77188.0
2019-01-07 15:50:00,17.62,17.62,17.57,17.6,63788.0,17.3964,17.3964,17.347,17.3766,63788.0
2019-01-07 15:55:00,17.59,17.61,17.54,17.56,256948.0,17.3667,17.3865,17.3174,17.3371,256948.0
2019-01-08 09:30:00,17.9,18.0,17.88,18.0,417848.0,17.6728,17.7715,17.6531,17.7715,417848.0
2019-01-08 09:35:00,18.01,18.02,17.95,17.95,159936.0,17.7814,17.7913,17.7222,17.7222,159936.0
2019-01-08 09:40:00,17.94,18.02,17.92,17.98,151312.0,17.7123,17.7913,17.6925,17.7518,151312.0
2019-01-08 09:45:00,17.99,17.99,17.83,17.86,154800.0,17.7617,17.7617,17.6037,17.6333,154800.0
2019-01-08 09:50:00,17.87,17.87,17.79,17.81,161540.0,17.6432,17.6432,17.5642,17.5839,161540.0
2019-01-08 09:55:00,17.83,17.86,17.75,17.78,106132.0,17.6037,17.6333,17.5247,17.5543,106132.0
2019-01-08 10:00:00,17.79,17.83,17.77,17.83,89364.0,17.5642,17.6037,17.5445,17.6037,89364.0
2019-01-08 10:05:00,17.84,17.86,17.82,17.84,96116.0,17.6136,17.6333,17.5938,17.6136,96116.0
2019-01-08 10:10:00,17.84,17.84,17.69,17.7,124032.0,17.6136,17.6136,17.4655,17.4753,124032.0
2019-01-08 10:15:00,17.7,17.72,17.6,17.62,133828.0,17.4753,17.4951,17.3766,17.3964,133828.0
2019-01-08 10:20:00,17.61,17.65,17.61,17.64,97028.0,17.3865,17.426,17.3865,17.4161,97028.0
2019-01-08 10:25:00,17.63,17.69,17.63,17.66,50504.0,17.4062,17.4655,17.4062,17.4358,50504.0
2019-01-08 10:30:00,17.66,17.68,17.56,17.59,270496.0,17.4358,17.4556,17.3371,17.3667,270496.0
2019-01-08 10:35:00,17.59,17.61,17.55,17.61,131984.0,17.3667,17.3865,17.3272,17.3865,131984.0
2019-01-08 10:40:00,17.61,17.62,17.52,17.52,199360.0,17.3865,17.3964,17.2976,17.2976,199360.0
2019-01-08 10:45:00,17.51,17.52,17.47,17.5,167784.0,17.2878,17.2976,17.2483,17.2779,167784.0
2019-01-08 10:50:00,17.5,17.51,17.38,17.41,171796.0,17.2779,17.2878,17.1594,17.189,171796.0
2019-01-08 10:55:00,17.41,17.48,17.41,17.47,108496.0,17.189,17.2581,17.189,17.2483,108496.0
2019-01-08 11:00:00,17.47,17.58,17.47,17.58,124228.0,17.2483,17.3569,17.2483,17.3569,124228.0
2019-01-08 11:05:00,17.58,17.65,17.55,17.63,118052.0,17.3569,17.426,17.3272,17.4062,118052.0
2019-01-08 11:10:00,17.62,17.62,17.57,17.58,82860.0,17.3964,17.3964,17.347,17.3569,82860.0
2019-01-08 11:15:00,17.57,17.65,17.57,17.64,86908.0,17.347,17.426,17.347,17.4161,86908.0
2019-01-08 11:20:00,17.65,17.66,17.61,17.65,49812.0,17.426,17.4358,17.3865,17.426,49812.0
2019-01-08 11:25:00,17.64,17.66,17.58,17.6,29772.0,17.4161,17.4358,17.3569,17.3766,29772.0
2019-01-08 11:30:00,17.57,17.57,17.5,17.52,117492.0,17.347,17.347,17.2779,17.2976,117492.0
2019-01-08 11:35:00,17.51,17.56,17.5,17.55,23560.0,17.2878,17.3371,17.2779,17.3272,23560.0
2019-01-08 11:40:00,17.55,17.59,17.55,17.55,67128.0,17.3272,17.3667,17.3272,17.3272,67128.0
2019-01-08 11:45:00,17.57,17.63,17.57,17.63,71928.0,17.347,17.4062,17.347,17.4062,71928.0
2019-01-08 11:50:00,17.62,17.64,17.6,17.62,20588.0,17.3964,17.4161,17.3766,17.3964,20588.0
2019-01-08 11:55:00,17.61,17.67,17.61,17.67,29804.0,17.3865,17.4457,17.3865,17.4457,29804.0
2019-01-08 12:00:00,17.65,17.7,17.65,17.7,46000.0,17.426,17.4753,17.426,17.4753,46000.0
2019-01-08 12:05:00,17.69,17.7,17.68,17.68,61964.0,17.4655,17.4753,17.4556,17.4556,61964.0
2019-01-08 12:10:00,17.7,17.7,17.66,17.7,20008.0,17.4753,17.4753,17.4358,17.4753,20008.0
2019-01-08 12:15:00,17.69,17.77,17.69,17.75,128200.0,17.4655,17.5445,17.4655,17.5247,128200.0
2019-01-08 12:20:00,17.75,17.77,17.74,17.77,60576.0,17.5247,17.5445,17.5148,17.5445,60576.0
2019-01-08 12:25:00,17.77,17.8,17.76,17.76,47060.0,17.5445,17.5741,17.5346,17.5346,47060.0
2019-01-08 12:30:00,17.76,17.79,17.75,17.76,39516.0,17.5346,17.5642,17.5247,17.5346,39516.0
2019-01-08 12:35:00,17.74,17.74,17.7,17.71,103072.0,17.5148,17.5148,17.4753,17.4852,103072.0
2019-01-08 12:40:00,17.72,17.76,17.72,17.75,28636.0,17.4951,17.5346,17.4951,17.5247,28636.0
2019-01-08 12:45:00,17.75,17.77,17.65,17.65,90236.0,17.5247,17.5445,17.426,17.426,90236.0
2019-01-08 12:50:00,17.64,17.67,17.63,17.65,85852.0,17.4161,17.4457,17.4062,17.426,85852.0
2019-01-08 12:55:00,17.66,17.69,17.61,17.68,135064.0,17.4358,17.4655,17.3865,17.4556,135064.0
2019-01-08 13:00:00,17.67,17.73,17.63,17.71,61400.0,17.4457,17.505,17.4062,17.4852,61400.0
2019-01-08 13:05:00,17.71,17.74,17.71,17.72,26472.0,17.4852,17.5148,17.4852,17.4951,26472.0
2019-01-08 13:10:00,17.72,17.78,17.72,17.76,49072.0,17.4951,17.5543,17.4951,17.5346,49072.0
2019-01-08 13:15:00,17.75,17.77,17.73,17.74,48200.0,17.5247,17.5445,17.505,17.5148,48200.0
2019-01-08 13:20:00,17.74,17.79,17.74,17.76,52744.0,17.5148,17.5642,17.5148,17.5346,52744.0
2019-01-08 13:25:00,17.77,17.78,17.75,17.77,213636.0,17.5445,17.5543,17.5247,17.5445,213636.0
2019-01-08 13:30:00,17.77,17.8,17.76,17.8,23276.0,17.5445,17.5741,17.5346,17.5741,23276.0
2019-01-08 13:35:00,17.79,17.8,17.77,17.78,30912.0,17.5642,17.5741,17.5445,17.5543,30912.0
2019-01-08 13:40:00,17.77,17.78,17.74,17.75,20800.0,17.5445,17.5543,17.5148,17.5247,20800.0
2019-01-08 13:45:00,17.74,17.78,17.71,17.77,52560.0,17.5148,17.5543,17.4852,17.5445,52560.0
2019-01-08 13:50:00,17.78,17.89,17.78,17.88,151312.0,17.5543,17.6629,17.5543,17.6531,151312.0
2019-01-08 13:55:00,17.88,17.89,17.85,17.87,31964.0,17.6531,17.6629,17.6234,17.6432,31964.0
2019-01-08 14:00:00,17.84,17.88,17.83,17.86,27172.0,17.6136,17.6531,17.6037,17.6333,27172.0
2019-01-08 14:05:00,17.86,17.87,17.83,17.85,26828.0,17.6333,17.6432,17.6037,17.6234,26828.0
2019-01-08 14:10:00,17.86,17.89,17.86,17.89,25180.0,17.6333,17.6629,17.6333,17.6629,25180.0
2019-01-08 14:15:00,17.89,17.91,17.87,17.88,66524.0,17.6629,17.6827,17.6432,17.6531,66524.0
2019-01-08 14:20:00,17.88,17.88,17.81,17.83,29792.0,17.6531,17.6531,17.5839,17.6037,29792.0
2019-01-08 14:25:00,17.83,17.85,17.81,17.83,30028.0,17.6037,17.6234,17.5839,17.6037,30028.0
2019-01-08 14:30:00,17.83,17.88,17.82,17.87,43644.0,17.6037,17.6531,17.5938,17.6432,43644.0
2019-01-08 14:35:00,17.84,17.87,17.84,17.86,15352.0,17.6136,17.6432,17.6136,17.6333,15352.0
2019-01-08 14:40:00,17.87,17.9,17.87,17.89,26316.0,17.6432,17.6728,17.6432,17.6629,26316.0
2019-01-08 14:45:00,17.89,17.92,17.86,17.92,72520.0,17.6629,17.6925,17.6333,17.6925,72520.0
2019-01-08 14:50:00,17.91,17.92,17.87,17.9,49008.0,17.6827,17.6925,17.6432,17.6728,49008.0
2019-01-08 14:55:00,17.9,17.9,17.85,17.87,49796.0,17.6728,17.6728,17.6234,17.6432,49796.0
2019-01-08 15:00:00,17.85,17.88,17.83,17.84,34976.0,17.6234,17.6531,17.6037,17.6136,34976.0
2019-01-08 15:05:00,17.83,17.86,17.8,17.86,90340.0,17.6037,17.6333,17.5741,17.6333,90340.0
2019-01-08 15:10:00,17.84,17.89,17.84,17.88,63704.0,17.6136,17.6629,17.6136,17.6531,63704.0
2019-01-08 15:15:00,17.88,17.91,17.86,17.9,36068.0,17.6531,17.6827,17.6333,17.6728,36068.0
2019-01-08 15:20:00,17.89,17.9,17.86,17.89,74760.0,17.6629,17.6728,17.6333,17.6629,74760.0
2019-01-08 15:25:00,17.89,17.91,17.88,17.91,65012.0,17.6629,17.6827,17.6531,17.6827,65012.0
2019-01-08 15:30:00,17.92,17.93,17.9,17.92,129564.0,17.6925,17.7024,17.6728,17.6925,129564.0
2019-01-08 15:35:00,17.92,17.93,17.92,17.92,70628.0,17.6925,17.7024,17.6925,17.6925,70628.0
2019-01-08 15:40:00,17.93,17.93,17.86,17.88,117016.0,17.7024,17.7024,17.6333,17.6531,117016.0
2019-01-08 15:45:00,17.89,17.91,17.87,17.88,117856.0,17.6629,17.6827,17.6432,17.6531,117856.0
2019-01-08 15:50:00,17.87,17.9,17.85,17.89,110144.0,17.6432,17.6728,17.6234,17.6629,110144.0
2019-01-08 15:55:00,17.9,17.91,17.88,17.9,400420.0,17.6728,17.6827,17.6531,17.6728,400420.0
2019-01-09 09:30:00,18.02,18.05,17.93,18.03,367272.0,17.7913,17.8209,17.7024,17.8012,367272.0
2019-01-09 09:35:00,18.03,18.12,18.01,18.1,534180.0,17.8012,17.89,17.7814,17.8703,534180.0
2019-01-09 09:40:00,18.08,18.11,18.04,18.06,127216.0,17.8505,17.8801,17.811,17.8308,127216.0
2019-01-09 09:45:00,18.08,18.09,17.96,18.01,262816.0,17.8505,17.8604,17.732,17.7814,262816.0
2019-01-09 09:50:00,18.02,18.17,18.01,18.15,244880.0,17.7913,17.9394,17.7814,17.9196,244880.0
2019-01-09 09:55:00,18.16,18.16,18.11,18.13,86656.0,17.9295,17.9295,17.8801,17.8999,86656.0
2019-01-09 10:00:00,18.14,18.17,18.08,18.13,158488.0,17.9098,17.9394,17.8505,17.8999,158488.0
2019-01-09 10:05:00,18.1,18.14,18.02,18.09,200516.0,17.8703,17.9098,17.7913,17.8604,200516.0
2019-01-09 10:10:00,18.11,18.13,18.04,18.05,89596.0,17.8801,17.8999,17.811,17.8209,89596.0
2019-01-09 10:15:00,18.03,18.09,18.02,18.09,65796.0,17.8012,17.8604,17.7913,17.8604,65796.0
2019-01-09 10:20:00,18.1,18.15,18.1,18.13,95872.0,17.8703,17.9196,17.8703,17.8999,95872.0
2019-01-09 10:25:00,18.14,18.16,18.1,18.12,89280.0,17.9098,17.9295,17.8703,17.89,89280.0
2019-01-09 10:30:00,18.11,18.11,17.98,17.99,200176.0,17.8801,17.8801,17.7518,17.7617,200176.0
2019-01-09 10:35:00,17.99,18.07,17.98,18.04,182684.0,17.7617,17.8406,17.7518,17.811,182684.0
2019-01-09 10:40:00,18.04,18.04,17.92,17.93,106688.0,17.811,17.811,17.6925,17.7024,106688.0
2019-01-09 10:45:00,17.92,17.97,17.88,17.96,107164.0,17.6925,17.7419,17.6531,17.732,107164.0
2019-01-09 10:50:00,17.96,18.03,17.96,18.0,174684.0,17.732,17.8012,17.732,17.7715,174684.0
2019-01-09 10:55:00,17.97,18.01,17.96,18.0,64600.0,17.7419,17.7814,17.732,17.7715,64600.0
2019-01-09 11:00:00,18.0,18.1,17.98,18.09,266020.0,17.7715,17.8703,17.7518,17.8604,266020.0
2019-01-09 11:05:00,18.09,18.11,18.08,18.08,170780.0,17.8604,17.8801,17.8505,17.8505,170780.0
2019-01-09 11:10:00,18.08,18.14,18.05,18.13,50668.0,17.8505,17.9098,17.8209,17.8999,50668.0
2019-01-09 11:15:00,18.08,18.12,18.06,18.11,15600.0,17.8505,17.89,17.8308,17.8801,15600.0
2019-01-09 11:20:00,18.11,18.17,18.08,18.14,40040.0,17.8801,17.9394,17.8505,17.9098,40040.0
2019-01-09 11:25:00,18.14,18.16,18.12,18.15,35464.0,17.9098,17.9295,17.89,17.9196,35464.0
2019-01-09 11:30:00,18.15,18.15,18.1,18.11,53360.0,17.9196,17.9196,17.8703,17.8801,53360.0
2019-01-09 11:35:00,18.14,18.15,18.08,18.08,26304.0,17.9098,17.9196,17.8505,17.8505,26304.0
2019-01-09 11:40:00,18.1,18.11,18.1,18.1,26156.0,17.8703,17.8801,17.8703,17.8703,26156.0
2019-01-09 11:45:00,18.14,18.17,18.14,18.17,29200.0,17.9098,17.9394,17.9098,17.9394,29200.0
2019-01-09 11:50:00,18.17,18.24,18.15,18.23,185572.0,17.9394,18.0085,17.9196,17.9986,185572.0
2019-01-09 11:55:00,18.22,18.22,18.18,18.18,41052.0,17.9887,17.9887,17.9492,17.9492,41052.0
2019-01-09 12:00:00,18.18,18.21,18.18,18.21,67880.0,17.9492,17.9789,17.9492,17.9789,67880.0
2019-01-09 12:05:00,18.18,18.2,18.15,18.17,30700.0,17.9492,17.969,17.9196,17.9394,30700.0
2019-01-09 12:10:00,18.18,18.19,18.16,18.18,34840.0,17.9492,17.9591,17.9295,17.9492,34840.0
2019-01-09 12:15:00,18.2,18.21,18.2,18.21,27144.0,17.969,17.9789,17.969,17.9789,27144.0
2019-01-09 12:20:00,18.2,18.21,18.18,18.21,130348.0,17.969,17.9789,17.9492,17.9789,130348.0
2019-01-09 12:25:00,18.22,18.23,18.2,18.21,46064.0,17.9887,17.9986,17.969,17.9789,46064.0
2019-01-09 12:30:00,18.23,18.26,18.21,18.25,40516.0,17.9986,18.0282,17.9789,18.0184,40516.0
2019-01-09 12:35:00,18.25,18.27,18.22,18.24,145692.0,18.0184,18.0381,17.9887,18.0085,145692.0
2019-01-09 12:40:00,18.22,18.23,18.21,18.21,25472.0,17.9887,17.9986,17.9789,17.9789,25472.0
2019-01-09 12:45:00,18.22,18.27,18.21,18.24,75816.0,17.9887,18.0381,17.9789,18.0085,75816.0
2019-01-09 12:50:00,18.25,18.27,18.25,18.26,34984.0,18.0184,18.0381,18.0184,18.0282,34984.0
2019-01-09 12:55:00,18.25,18.27,18.25,18.27,89620.0,18.0184,18.0381,18.0184,18.0381,89620.0
2019-01-09 13:00:00,18.27,18.28,18.24,18.24,39580.0,18.0381,18.048,18.0085,18.0085,39580.0
2019-01-09 13:05:00,18.25,18.25,18.21,18.24,109380.0,18.0184,18.0184,17.9789,18.0085,109380.0
2019-01-09 13:10:00,18.24,18.24,18.22,18.24,38888.0,18.0085,18.0085,17.9887,18.0085,38888.0
2019-01-09 13:15:00,18.24,18.27,18.23,18.26,135160.0,18.0085,18.0381,17.9986,18.0282,135160.0
2019-01-09 13:20:00,18.26,18.28,18.26,18.27,45360.0,18.0282,18.048,18.0282,18.0381,45360.0
2019-01-09 13:25:00,18.27,18.27,18.25,18.25,35940.0,18.0381,18.0381,18.0184,18.0184,35940.0
2019-01-09 13:30:00,18.27,18.27,18.23,18.24,27876.0,18.0381,18.0381,17.9986,18.0085,27876.0
2019-01-09 13:35:00,18.25,18.26,18.25,18.25,28940.0,18.0184,18.0282,18.0184,18.0184,28940.0
2019-01-09 13:40:00,18.25,18.27,18.25,18.26,27056.0,18.0184,18.0381,18.0184,18.0282,27056.0
2019-01-09 13:45:00,18.26,18.26,18.22,18.22,18456.0,18.0282,18.0282,17.9887,17.9887,18456.0
2019-01-09 13:50:00,18.2,18.21,18.18,18.18,185564.0,17.969,17.9789,17.9492,17.9492,185564.0
2019-01-09 13:55:00,18.19,18.23,18.18,18.22,95380.0,17.9591,17.9986,17.9492,17.9887,95380.0
2019-01-09 14:00:00,18.21,18.32,18.21,18.26,146076.0,17.9789,18.0875,17.9789,18.0282,146076.0
2019-01-09 14:05:00,18.26,18.33,18.25,18.33,87972.0,18.0282,18.0973,18.0184,18.0973,87972.0
2019-01-09 14:10:00,18.33,18.33,18.25,18.27,107624.0,18.0973,18.0973,18.0184,18.0381,107624.0
2019-01-09 14:15:00,18.27,18.27,18.12,18.12,176140.0,18.0381,18.0381,17.89,17.89,176140.0
2019-01-09 14:20:00,18.11,18.14,18.05,18.08,127856.0,17.8801,17.9098,17.8209,17.8505,127856.0
2019-01-09 14:25:00,18.09,18.13,18.09,18.11,48672.0,17.8604,17.8999,17.8604,17.8801,48672.0
2019-01-09 14:30:00,18.1,18.14,18.07,18.14,74416.0,17.8703,17.9098,17.8406,17.9098,74416.0
2019-01-09 14:35:00,18.14,18.16,18.11,18.16,81568.0,17.9098,17.9295,17.8801,17.9295,81568.0
2019-01-09 14:40:00,18.14,18.2,18.14,18.19,23580.0,17.9098,17.969,17.9098,17.9591,23580.0
2019-01-09 14:45:00,18.2,18.25,18.2,18.25,75692.0,17.969,18.0184,17.969,18.0184,75692.0
2019-01-09 14:50:00,18.27,18.27,18.24,18.25,81756.0,18.0381,18.0381,18.0085,18.0184,81756.0
2019-01-09 14:55:00,18.25,18.25,18.22,18.23,45996.0,18.0184,18.0184,17.9887,17.9986,45996.0
2019-01-09 15:00:00,18.22,18.27,18.21,18.25,73096.0,17.9887,18.0381,17.9789,18.0184,73096.0
2019-01-09 15:05:00,18.25,18.26,18.23,18.26,115436.0,18.0184,18.0282,17.9986,18.0282,115436.0
2019-01-09 15:10:00,18.28,18.29,18.24,18.25,38336.0,18.048,18.0579,18.0085,18.0184,38336.0
2019-01-09 15:15:00,18.25,18.29,18.25,18.27,19600.0,18.0184,18.0579,18.0184,18.0381,19600.0
2019-01-09 15:20:00,18.29,18.29,18.27,18.27,30980.0,18.0579,18.0579,18.0381,18.0381,30980.0
2019-01-09 15:25:00,18.27,18.28,18.23,18.25,44944.0,18.0381,18.048,17.9986,18.0184,44944.0
2019-01-09 15:30:00,18.25,18.25,18.2,18.25,89628.0,18.0184,18.0184,17.969,18.0184,89628.0
2019-01-09 15:35:00,18.25,18.25,18.17,18.19,59256.0,18.0184,18.0184,17.9394,17.9591,59256.0
2019-01-09 15:40:00,18.2,18.2,18.15,18.18,71476.0,17.969,17.969,17.9196,17.9492,71476.0
2019-01-09 15:45:00,18.18,18.18,18.1,18.13,125340.0,17.9492,17.9492,17.8703,17.8999,125340.0
2019-01-09 15:50:00,18.12,18.12,18.08,18.09,50608.0,17.89,17.89,17.8505,17.8604,50608.0
2019-01-09 15:55:00,18.09,18.19,18.09,18.17,206296.0,17.8604,17.9591,17.8604,17.9394,206296.0
2019-01-10 09:30:00,17.9,17.93,17.81,17.82,443900.0,17.6728,17.7024,17.5839,17.5938,443900.0
2019-01-10 09:35:00,17.82,17.89,17.8,17.85,183644.0,17.5938,17.6629,17.5741,17.6234,183644.0
2019-01-10 09:40:00,17.84,17.88,17.78,17.81,107676.0,17.6136,17.6531,17.5543,17.5839,107676.0
2019-01-10 09:45:00,17.8,17.83,17.75,17.77,101624.0,17.5741,17.6037,17.5247,17.5445,101624.0
2019-01-10 09:50:00,17.75,17.79,17.71,17.73,105684.0,17.5247,17.5642,17.4852,17.505,105684.0
2019-01-10 09:55:00,17.73,17.76,17.7,17.76,219716.0,17.505,17.5346,17.4753,17.5346,219716.0
2019-01-10 10:00:00,17.76,17.83,17.75,17.77,161308.0,17.5346,17.6037,17.5247,17.5445,161308.0
2019-01-10 10:05:00,17.77,17.83,17.76,17.82,105836.0,17.5445,17.6037,17.5346,17.5938,105836.0
2019-01-10 10:10:00,17.83,17.86,17.83,17.83,63720.0,17.6037,17.6333,17.6037,17.6037,63720.0
2019-01-10 10:15:00,17.83,17.85,17.77,17.85,111368.0,17.6037,17.6234,17.5445,17.6234,111368.0
2019-01-10 10:20:00,17.86,17.96,17.86,17.96,146440.0,17.6333,17.732,17.6333,17.732,146440.0
2019-01-10 10:25:00,17.97,18.02,17.94,18.01,145272.0,17.7419,17.7913,17.7123,17.7814,145272.0
2019-01-10 10:30:00,18.0,18.03,17.98,18.0,84056.0,17.7715,17.8012,17.7518,17.7715,84056.0
2019-01-10 10:35:00,18.0,18.02,17.97,18.0,39368.0,17.7715,17.7913,17.7419,17.7715,39368.0
2019-01-10 10:40:00,18.01,18.02,17.99,18.0,74172.0,17.7814,17.7913,17.7617,17.7715,74172.0
2019-01-10 10:45:00,17.99,18.02,17.96,18.02,20580.0,17.7617,17.7913,17.732,17.7913,20580.0
2019-01-10 10:50:00,18.02,18.07,18.02,18.07,85524.0,17.7913,17.8406,17.7913,17.8406,85524.0
2019-01-10 10:55:00,18.07,18.11,18.05,18.08,66400.0,17.8406,17.8801,17.8209,17.8505,66400.0
2019-01-10 11:00:00,18.08,18.08,18.05,18.07,36492.0,17.8505,17.8505,17.8209,17.8406,36492.0
2019-01-10 11:05:00,18.1,18.12,18.09,18.11,50916.0,17.8703,17.89,17.8604,17.8801,50916.0
2019-01-10 11:10:00,18.1,18.12,18.08,18.11,82312.0,17.8703,17.89,17.8505,17.8801,82312.0
2019-01-10 11:15:00,18.08,18.12,18.05,18.05,94636.0,17.8505,17.89,17.8209,17.8209,94636.0
2019-01-10 11:20:00,18.05,18.08,18.03,18.04,63752.0,17.8209,17.8505,17.8012,17.811,63752.0
2019-01-10 11:25:00,18.04,18.04,18.0,18.03,67764.0,17.811,17.811,17.7715,17.8012,67764.0
2019-01-10 11:30:00,18.04,18.09,18.04,18.09,51600.0,17.811,17.8604,17.811,17.8604,51600.0
2019-01-10 11:35:00,18.1,18.14,18.1,18.13,112916.0,17.8703,17.9098,17.8703,17.8999,112916.0
2019-01-10 11:40:00,18.12,18.14,18.08,18.09,123296.0,17.89,17.9098,17.8505,17.8604,123296.0
2019-01-10 11:45:00,18.09,18.09,18.06,18.08,65328.0,17.8604,17.8604,17.8308,17.8505,65328.0
2019-01-10 11:50:00,18.07,18.09,18.05,18.09,37944.0,17.8406,17.8604,17.8209,17.8604,37944.0
2019-01-10 11:55:00,18.09,18.13,18.06,18.13,66648.0,17.8604,17.8999,17.8308,17.8999,66648.0
2019-01-10 12:00:00,18.12,18.17,18.08,18.08,217420.0,17.89,17.9394,17.8505,17.8505,217420.0
2019-01-10 12:05:00,18.08,18.1,18.07,18.09,27028.0,17.8505,17.8703,17.8406,17.8604,27028.0
2019-01-10 12:10:00,18.09,18.09,18.06,18.07,24696.0,17.8604,17.8604,17.8308,17.8406,24696.0
2019-01-10 12:15:00,18.1,18.11,18.09,18.1,24400.0,17.8703,17.8801,17.8604,17.8703,24400.0
2019-01-10 12:20:00,18.08,18.11,18.06,18.11,65600.0,17.8505,17.8801,17.8308,17.8801,65600.0
2019-01-10 12:25:00,18.1,18.14,18.09,18.13,10400.0,17.8703,17.9098,17.8604,17.8999,10400.0
2019-01-10 12:30:00,18.13,18.14,18.11,18.11,28800.0,17.8999,17.9098,17.8801,17.8801,28800.0
2019-01-10 12:35:00,18.11,18.13,18.11,18.13,8000.0,17.8801,17.8999,17.8801,17.8999,8000.0
2019-01-10 12:40:00,18.13,18.14,18.09,18.11,66456.0,17.8999,17.9098,17.8604,17.8801,66456.0
2019-01-10 12:45:00,18.11,18.23,18.11,18.2,177660.0,17.8801,17.9986,17.8801,17.969,177660.0
2019-01-10 12:50:00,18.2,18.25,18.18,18.21,89536.0,17.969,18.0184,17.9492,17.9789,89536.0
2019-01-10 12:55:00,18.21,18.21,18.18,18.19,64776.0,17.9789,17.9789,17.9492,17.9591,64776.0
2019-01-10 13:00:00,18.17,18.2,18.13,18.15,96708.0,17.9394,17.969,17.8999,17.9196,96708.0
2019-01-10 13:05:00,18.15,18.16,18.02,18.02,111724.0,17.9196,17.9295,17.7913,17.7913,111724.0
2019-01-10 13:10:00,18.03,18.06,18.03,18.03,32800.0,17.8012,17.8308,17.8012,17.8012,32800.0
2019-01-10 13:15:00,18.01,18.02,17.96,18.0,115600.0,17.7814,17.7913,17.732,17.7715,115600.0
2019-01-10 13:20:00,18.0,18.02,17.98,18.01,50720.0,17.7715,17.7913,17.7518,17.7814,50720.0
2019-01-10 13:25:00,18.01,18.06,18.0,18.05,55024.0,17.7814,17.8308,17.7715,17.8209,55024.0
2019-01-10 13:30:00,18.06,18.06,18.0,18.05,41444.0,17.8308,17.8308,17.7715,17.8209,41444.0
2019-01-10 13:35:00,18.03,18.03,17.96,17.97,34000.0,17.8012,17.8012,17.732,17.7419,34000.0
2019-01-10 13:40:00,17.97,17.97,17.9,17.93,138520.0,17.7419,17.7419,17.6728,17.7024,138520.0
2019-01-10 13:45:00,17.93,18.0,17.93,17.99,133564.0,17.7024,17.7715,17.7024,17.7617,133564.0
2019-01-10 13:50:00,18.0,18.02,17.98,18.0,36964.0,17.7715,17.7913,17.7518,17.7715,36964.0
2019-01-10 13:55:00,18.0,18.05,18.0,18.03,48808.0,17.7715,17.8209,17.7715,17.8012,48808.0
2019-01-10 14:00:00,18.03,18.09,18.03,18.08,85884.0,17.8012,17.8604,17.8012,17.8505,85884.0
2019-01-10 14:05:00,18.09,18.16,18.09,18.15,139596.0,17.8604,17.9295,17.8604,17.9196,139596.0
2019-01-10 14:10:00,18.16,18.18,18.15,18.15,33160.0,17.9295,17.9492,17.9196,17.9196,33160.0
2019-01-10 14:15:00,18.16,18.2,18.15,18.19,22720.0,17.9295,17.969,17.9196,17.9591,22720.0
2019-01-10 14:20:00,18.2,18.24,18.19,18.2,69344.0,17.969,18.0085,17.9591,17.969,69344.0
2019-01-10 14:25:00,18.2,18.21,18.16,18.16,82936.0,17.969,17.9789,17.9295,17.9295,82936.0
2019-01-10 14:30:00,18.17,18.18,18.13,18.16,36480.0,17.9394,17.9492,17.8999,17.9295,36480.0
2019-01-10 14:35:00,18.14,18.16,18.12,18.14,13320.0,17.9098,17.9295,17.89,17.9098,13320.0
2019-01-10 14:40:00,18.13,18.2,18.13,18.19,67428.0,17.8999,17.969,17.8999,17.9591,67428.0
2019-01-10 14:45:00,18.18,18.18,18.13,18.13,25820.0,17.9492,17.9492,17.8999,17.8999,25820.0
2019-01-10 14:50:00,18.14,18.14,18.11,18.11,21000.0,17.9098,17.9098,17.8801,17.8801,21000.0
2019-01-10 14:55:00,18.1,18.17,18.1,18.16,48740.0,17.8703,17.9394,17.8703,17.9295,48740.0
2019-01-10 15:00:00,18.16,18.21,18.16,18.21,9208.0,17.9295,17.9789,17.9295,17.9789,9208.0
2019-01-10 15:05:00,18.19,18.21,18.17,18.17,44200.0,17.9591,17.9789,17.9394,17.9394,44200.0
2019-01-10 15:10:00,18.17,18.21,18.15,18.21,72376.0,17.9394,17.9789,17.9196,17.9789,72376.0
2019-01-10 15:15:00,18.21,18.22,18.18,18.18,26432.0,17.9789,17.9887,17.9492,17.9492,26432.0
2019-01-10 15:20:00,18.2,18.22,18.18,18.22,21440.0,17.969,17.9887,17.9492,17.9887,21440.0
2019-01-10 15:25:00,18.22,18.24,18.22,18.22,27528.0,17.9887,18.0085,17.9887,17.9887,27528.0
2019-01-10 15:30:00,18.23,18.27,18.19,18.25,115248.0,17.9986,18.0381,17.9591,18.0184,115248.0
2019-01-10 15:35:00,18.24,18.26,18.24,18.25,29340.0,18.0085,18.0282,18.0085,18.0184,29340.0
2019-01-10 15:40:00,18.26,18.29,18.25,18.28,70424.0,18.0282,18.0579,18.0184,18.048,70424.0
2019-01-10 15:45:00,18.28,18.3,18.26,18.27,112816.0,18.048,18.0677,18.0282,18.0381,112816.0
2019-01-10 15:50:00,18.27,18.3,18.27,18.29,141364.0,18.0381,18.0677,18.0381,18.0579,141364.0
2019-01-10 15:55:00,18.29,18.3,18.25,18.27,327756.0,18.0579,18.0677,18.0184,18.0381,327756.0
2019-01-11 09:30:00,18.07,18.09,18.02,18.07,133368.0,17.8406,17.8604,17.7913,17.8406,133368.0
2019-01-11 09:35:00,18.07,18.09,18.0,18.01,187028.0,17.8406,17.8604,17.7715,17.7814,187028.0
2019-01-11 09:40:00,18.0,18.07,17.97,17.99,157960.0,17.7715,17.8406,17.7419,17.7617,157960.0
2019-01-11 09:45:00,17.99,18.05,17.99,18.02,83472.0,17.7617,17.8209,17.7617,17.7913,83472.0
2019-01-11 09:50:00,18.0,18.0,17.94,17.97,78744.0,17.7715,17.7715,17.7123,17.7419,78744.0
2019-01-11 09:55:00,17.97,18.04,17.95,18.03,86232.0,17.7419,17.811,17.7222,17.8012,86232.0
2019-01-11 10:00:00,18.04,18.08,18.03,18.05,111728.0,17.811,17.8505,17.8012,17.8209,111728.0
2019-01-11 10:05:00,18.06,18.12,18.05,18.12,94180.0,17.8308,17.89,17.8209,17.89,94180.0
2019-01-11 10:10:00,18.11,18.13,18.08,18.09,146948.0,17.8801,17.8999,17.8505,17.8604,146948.0
2019-01-11 10:15:00,18.09,18.11,18.06,18.1,79780.0,17.8604,17.8801,17.8308,17.8703,79780.0
2019-01-11 10:20:00,18.11,18.11,18.07,18.09,31588.0,17.8801,17.8801,17.8406,17.8604,31588.0
2019-01-11 10:25:00,18.08,18.08,17.96,17.96,124640.0,17.8505,17.8505,17.732,17.732,124640.0
2019-01-11 10:30:00,17.96,18.02,17.95,18.02,153148.0,17.732,17.7913,17.7222,17.7913,153148.0
2019-01-11 10:35:00,18.02,18.05,18.02,18.04,131592.0,17.7913,17.8209,17.7913,17.811,131592.0
2019-01-11 10:40:00,18.05,18.09,18.0,18.07,46072.0,17.8209,17.8604,17.7715,17.8406,46072.0
2019-01-11 10:45:00,18.07,18.08,18.06,18.07,42968.0,17.8406,17.8505,17.8308,17.8406,42968.0
2019-01-11 10:50:00,18.04,18.07,18.01,18.07,45488.0,17.811,17.8406,17.7814,17.8406,45488.0
2019-01-11 10:55:00,18.07,18.11,18.07,18.11,90416.0,17.8406,17.8801,17.8406,17.8801,90416.0
2019-01-11 11:00:00,18.11,18.12,18.08,18.08,114632.0,17.8801,17.89,17.8505,17.8505,114632.0
2019-01-11 11:05:00,18.08,18.09,18.05,18.08,31832.0,17.8505,17.8604,17.8209,17.8505,31832.0
2019-01-11 11:10:00,18.08,18.08,17.98,18.01,90412.0,17.8505,17.8505,17.7518,17.7814,90412.0
2019-01-11 11:15:00,18.0,18.05,18.0,18.05,69536.0,17.7715,17.8209,17.7715,17.8209,69536.0
2019-01-11 11:20:00,18.03,18.05,18.0,18.05,38240.0,17.8012,17.8209,17.7715,17.8209,38240.0
2019-01-11 11:25:00,18.04,18.04,18.0,18.01,21120.0,17.811,17.811,17.7715,17.7814,21120.0
2019-01-11 11:30:00,18.01,18.04,18.0,18.04,22000.0,17.7814,17.811,17.7715,17.811,22000.0
2019-01-11 11:35:00,18.05,18.05,18.03,18.04,39732.0,17.8209,17.8209,17.8012,17.811,39732.0
2019-01-11 11:40:00,18.04,18.07,18.03,18.07,22840.0,17.811,17.8406,17.8012,17.8406,22840.0
2019-01-11 11:45:00,18.08,18.11,18.08,18.11,62452.0,17.8505,17.8801,17.8505,17.8801,62452.0
2019-01-11 11:50:00,18.11,18.11,18.07,18.07,29520.0,17.8801,17.8801,17.8406,17.8406,29520.0
2019-01-11 11:55:00,18.07,18.1,18.07,18.1,19600.0,17.8406,17.8703,17.8406,17.8703,19600.0
2019-01-11 12:00:00,18.09,18.13,18.09,18.11,60592.0,17.8604,17.8999,17.8604,17.8801,60592.0
2019-01-11 12:05:00,18.11,18.14,18.09,18.1,57472.0,17.8801,17.9098,17.8604,17.8703,57472.0
2019-01-11 12:10:00,18.08,18.1,18.08,18.1,11200.0,17.8505,17.8703,17.8505,17.8703,11200.0
2019-01-11 12:15:00,18.1,18.11,18.1,18.11,14200.0,17.8703,17.8801,17.8703,17.8801,14200.0
2019-01-11 12:20:00,18.11,18.11,18.09,18.11,36048.0,17.8801,17.8801,17.8604,17.8801,36048.0
2019-01-11 12:25:00,18.11,18.13,18.11,18.13,20548.0,17.8801,17.8999,17.8801,17.8999,20548.0
2019-01-11 12:30:00,18.13,18.17,18.12,18.15,36964.0,17.8999,17.9394,17.89,17.9196,36964.0
2019-01-11 12:35:00,18.16,18.18,18.14,18.16,66424.0,17.9295,17.9492,17.9098,17.9295,66424.0
2019-01-11 12:40:00,18.17,18.18,18.16,18.17,25664.0,17.9394,17.9492,17.9295,17.9394,25664.0
2019-01-11 12:45:00,18.15,18.15,18.12,18.13,38432.0,17.9196,17.9196,17.89,17.8999,38432.0
2019-01-11 12:50:00,18.13,18.15,18.13,18.13,19088.0,17.8999,17.9196,17.8999,17.8999,19088.0
2019-01-11 12:55:00,18.13,18.15,18.13,18.14,22240.0,17.8999,17.9196,17.8999,17.9098,22240.0
2019-01-11 13:00:00,18.14,18.15,18.09,18.1,33832.0,17.9098,17.9196,17.8604,17.8703,33832.0
2019-01-11 13:05:00,18.1,18.11,18.09,18.09,10064.0,17.8703,17.8801,17.8604,17.8604,10064.0
2019-01-11 13:10:00,18.1,18.11,18.03,18.03,47088.0,17.8703,17.8801,17.8012,17.8012,47088.0
2019-01-11 13:15:00,18.04,18.06,18.02,18.05,35748.0,17.811,17.8308,17.7913,17.8209,35748.0
2019-01-11 13:20:00,18.05,18.05,18.01,18.01,28000.0,17.8209,17.8209,17.7814,17.7814,28000.0
2019-01-11 13:25:00,18.0,18.04,18.0,18.04,39200.0,17.7715,17.811,17.7715,17.811,39200.0
2019-01-11 13:30:00,18.05,18.05,18.04,18.04,7996.0,17.8209,17.8209,17.811,17.811,7996.0
2019-01-11 13:35:00,18.04,18.06,18.02,18.04,10792.0,17.811,17.8308,17.7913,17.811,10792.0
2019-01-11 13:40:00,18.05,18.07,18.04,18.07,14196.0,17.8209,17.8406,17.811,17.8406,14196.0
2019-01-11 13:45:00,18.06,18.06,18.03,18.03,8000.0,17.8308,17.8308,17.8012,17.8012,8000.0
2019-01-11 13:50:00,18.03,18.05,18.02,18.04,9552.0,17.8012,17.8209,17.7913,17.811,9552.0
2019-01-11 13:55:00,18.04,18.07,18.04,18.04,16504.0,17.811,17.8406,17.811,17.811,16504.0
2019-01-11 14:00:00,18.04,18.07,18.01,18.05,47368.0,17.811,17.8406,17.7814,17.8209,47368.0
2019-01-11 14:05:00,18.04,18.08,18.04,18.08,32736.0,17.811,17.8505,17.811,17.8505,32736.0
2019-01-11 14:10:00,18.08,18.11,18.08,18.1,27612.0,17.8505,17.8801,17.8505,17.8703,27612.0
2019-01-11 14:15:00,18.09,18.11,18.09,18.09,19068.0,17.8604,17.8801,17.8604,17.8604,19068.0
2019-01-11 14:20:00,18.09,18.1,18.08,18.09,14076.0,17.8604,17.8703,17.8505,17.8604,14076.0
2019-01-11 14:25:00,18.09,18.11,18.08,18.1,40080.0,17.8604,17.8801,17.8505,17.8703,40080.0
2019-01-11 14:30:00,18.1,18.11,18.09,18.11,19200.0,17.8703,17.8801,17.8604,17.8801,19200.0
2019-01-11 14:35:00,18.11,18.13,18.11,18.12,21400.0,17.8801,17.8999,17.8801,17.89,21400.0
2019-01-11 14:40:00,18.11,18.12,18.09,18.12,13600.0,17.8801,17.89,17.8604,17.89,13600.0
2019-01-11 14:45:00,18.11,18.12,18.1,18.11,25424.0,17.8801,17.89,17.8703,17.8801,25424.0
2019-01-11 14:50:00,18.12,18.13,18.09,18.09,44960.0,17.89,17.8999,17.8604,17.8604,44960.0
2019-01-11 14:55:00,18.08,18.09,18.07,18.08,24960.0,17.8505,17.8604,17.8406,17.8505,24960.0
2019-01-11 15:00:00,18.08,18.1,18.08,18.08,16472.0,17.8505,17.8703,17.8505,17.8505,16472.0
2019-01-11 15:05:00,18.09,18.15,18.09,18.14,37504.0,17.8604,17.9196,17.8604,17.9098,37504.0
2019-01-11 15:10:00,18.13,18.14,18.12,18.13,84276.0,17.8999,17.9098,17.89,17.8999,84276.0
2019-01-11 15:15:00,18.13,18.13,18.11,18.11,24364.0,17.8999,17.8999,17.8801,17.8801,24364.0
2019-01-11 15:20:00,18.11,18.13,18.11,18.12,40196.0,17.8801,17.8999,17.8801,17.89,40196.0
2019-01-11 15:25:00,18.11,18.11,18.09,18.09,40920.0,17.8801,17.8801,17.8604,17.8604,40920.0
2019-01-11 15:30:00,18.09,18.14,18.09,18.14,90036.0,17.8604,17.9098,17.8604,17.9098,90036.0
2019-01-11 15:35:00,18.14,18.17,18.13,18.16,148236.0,17.9098,17.9394,17.8999,17.9295,148236.0
2019-01-11 15:40:00,18.17,18.17,18.15,18.16,97772.0,17.9394,17.9394,17.9196,17.9295,97772.0
2019-01-11 15:45:00,18.16,18.17,18.16,18.17,43944.0,17.9295,17.9394,17.9295,17.9394,43944.0
2019-01-11 15:50:00,18.17,18.17,18.15,18.15,88172.0,17.9394,17.9394,17.9196,17.9196,88172.0
2019-01-11 15:55:00,18.16,18.18,18.14,18.15,133240.0,17.9295,17.9492,17.9098,17.9196,133240.0
2019-01-14 09:30:00,17.83,17.84,17.7,17.7,350412.0,17.6037,17.6136,17.4753,17.4753,350412.0
2019-01-14 09:35:00,17.69,17.75,17.67,17.74,499060.0,17.4655,17.5247,17.4457,17.5148,499060.0
2019-01-14 09:40:00,17.74,17.79,17.74,17.77,168548.0,17.5148,17.5642,17.5148,17.5445,168548.0
2019-01-14 09:45:00,17.77,17.8,17.73,17.75,111988.0,17.5445,17.5741,17.505,17.5247,111988.0
2019-01-14 09:50:00,17.75,17.81,17.73,17.79,164716.0,17.5247,17.5839,17.505,17.5642,164716.0
2019-01-14 09:55:00,17.78,17.79,17.71,17.73,117744.0,17.5543,17.5642,17.4852,17.505,117744.0
2019-01-14 10:00:00,17.74,17.77,17.7,17.76,101456.0,17.5148,17.5445,17.4753,17.5346,101456.0
2019-01-14 10:05:00,17.76,17.79,17.72,17.78,95300.0,17.5346,17.5642,17.4951,17.5543,95300.0
2019-01-14 10:10:00,17.78,17.82,17.77,17.81,103068.0,17.5543,17.5938,17.5445,17.5839,103068.0
2019-01-14 10:15:00,17.8,17.86,17.78,17.86,115472.0,17.5741,17.6333,17.5543,17.6333,115472.0
2019-01-14 10:20:00,17.86,17.88,17.83,17.83,128848.0,17.6333,17.6531,17.6037,17.6037,128848.0
2019-01-14 10:25:00,17.84,17.85,17.81,17.83,55980.0,17.6136,17.6234,17.5839,17.6037,55980.0
2019-01-14 10:30:00,17.83,17.9,17.83,17.89,147272.0,17.6037,17.6728,17.6037,17.6629,147272.0
2019-01-14 10:35:00,17.89,17.91,17.88,17.9,49200.0,17.6629,17.6827,17.6531,17.6728,49200.0
2019-01-14 10:40:00,17.9,17.93,17.89,17.93,39240.0,17.6728,17.7024,17.6629,17.7024,39240.0
2019-01-14 10:45:00,17.93,17.95,17.87,17.89,86088.0,17.7024,17.7222,17.6432,17.6629,86088.0
2019-01-14 10:50:00,17.88,17.91,17.87,17.9,65892.0,17.6531,17.6827,17.6432,17.6728,65892.0
2019-01-14 10:55:00,17.9,17.96,17.9,17.94,97312.0,17.6728,17.732,17.6728,17.7123,97312.0
2019-01-14 11:00:00,17.93,17.95,17.9,17.93,27400.0,17.7024,17.7222,17.6728,17.7024,27400.0
2019-01-14 11:05:00,17.93,17.93,17.89,17.91,83868.0,17.7024,17.7024,17.6629,17.6827,83868.0
2019-01-14 11:10:00,17.91,17.92,17.87,17.91,97192.0,17.6827,17.6925,17.6432,17.6827,97192.0
2019-01-14 11:15:00,17.9,17.92,17.85,17.86,69980.0,17.6728,17.6925,17.6234,17.6333,69980.0
2019-01-14 11:20:00,17.85,17.89,17.84,17.88,85920.0,17.6234,17.6629,17.6136,17.6531,85920.0
2019-01-14 11:25:00,17.88,17.9,17.87,17.89,54624.0,17.6531,17.6728,17.6432,17.6629,54624.0
2019-01-14 11:30:00,17.88,17.94,17.86,17.93,65148.0,17.6531,17.7123,17.6333,17.7024,65148.0
2019-01-14 11:35:00,17.93,17.97,17.92,17.97,60400.0,17.7024,17.7419,17.6925,17.7419,60400.0
2019-01-14 11:40:00,17.96,17.97,17.94,17.95,39800.0,17.732,17.7419,17.7123,17.7222,39800.0
2019-01-14 11:45:00,17.96,17.96,17.93,17.93,38880.0,17.732,17.732,17.7024,17.7024,38880.0
2019-01-14 11:50:00,17.93,17.94,17.88,17.89,62600.0,17.7024,17.7123,17.6531,17.6629,62600.0
2019-01-14 11:55:00,17.9,17.91,17.89,17.9,35116.0,17.6728,17.6827,17.6629,17.6728,35116.0
2019-01-14 12:00:00,17.91,17.91,17.89,17.9,20348.0,17.6827,17.6827,17.6629,17.6728,20348.0
2019-01-14 12:05:00,17.87,17.91,17.87,17.9,10440.0,17.6432,17.6827,17.6432,17.6728,10440.0
2019-01-14 12:10:00,17.9,17.92,17.9,17.91,11200.0,17.6728,17.6925,17.6728,17.6827,11200.0
2019-01-14 12:15:00,17.92,17.96,17.92,17.94,41044.0,17.6925,17.732,17.6925,17.7123,41044.0
2019-01-14 12:20:00,17.93,17.93,17.91,17.92,22880.0,17.7024,17.7024,17.6827,17.6925,22880.0
2019-01-14 12:25:00,17.93,17.94,17.91,17.92,19928.0,17.7024,17.7123,17.6827,17.6925,19928.0
2019-01-14 12:30:00,17.93,17.93,17.89,17.91,25540.0,17.7024,17.7024,17.6629,17.6827,25540.0
2019-01-14 12:35:00,17.91,17.92,17.89,17.91,6720.0,17.6827,17.6925,17.6629,17.6827,6720.0
2019-01-14 12:40:00,17.93,17.93,17.91,17.92,17200.0,17.7024,17.7024,17.6827,17.6925,17200.0
2019-01-14 12:45:00,17.94,17.95,17.92,17.93,33312.0,17.7123,17.7222,17.6925,17.7024,33312.0
2019-01-14 12:50:00,17.93,17.93,17.91,17.92,26000.0,17.7024,17.7024,17.6827,17.6925,26000.0
2019-01-14 12:55:00,17.93,17.94,17.91,17.91,22356.0,17.7024,17.7123,17.6827,17.6827,22356.0
2019-01-14 13:00:00,17.91,17.93,17.9,17.93,80464.0,17.6827,17.7024,17.6728,17.7024,80464.0
2019-01-14 13:05:00,17.92,17.92,17.88,17.91,24400.0,17.6925,17.6925,17.6531,17.6827,24400.0
2019-01-14 13:10:00,17.91,17.94,17.91,17.93,25504.0,17.6827,17.7123,17.6827,17.7024,25504.0
2019-01-14 13:15:00,17.94,17.94,17.93,17.94,31720.0,17.7123,17.7123,17.7024,17.7123,31720.0
2019-01-14 13:20:00,17.95,17.95,17.93,17.94,18520.0,17.7222,17.7222,17.7024,17.7123,18520.0
2019-01-14 13:25:00,17.93,17.94,17.92,17.93,21240.0,17.7024,17.7123,17.6925,17.7024,21240.0
2019-01-14 13:30:00,17.93,17.95,17.93,17.93,26132.0,17.7024,17.7222,17.7024,17.7024,26132.0
2019-01-14 13:35:00,17.94,17.96,17.94,17.96,24628.0,17.7123,17.732,17.7123,17.732,24628.0
2019-01-14 13:40:00,17.95,17.96,17.95,17.95,12332.0,17.7222,17.732,17.7222,17.7222,12332.0
2019-01-14 13:45:00,17.96,17.98,17.93,17.94,46624.0,17.732,17.7518,17.7024,17.7123,46624.0
2019-01-14 13:50:00,17.95,17.95,17.92,17.93,15700.0,17.7222,17.7222,17.6925,17.7024,15700.0
2019-01-14 13:55:00,17.93,17.94,17.92,17.93,7000.0,17.7024,17.7123,17.6925,17.7024,7000.0
2019-01-14 14:00:00,17.92,17.92,17.89,17.91,35908.0,17.6925,17.6925,17.6629,17.6827,35908.0
2019-01-14 14:05:00,17.92,17.93,17.9,17.9,46760.0,17.6925,17.7024,17.6728,17.6728,46760.0
2019-01-14 14:10:00,17.91,17.91,17.87,17.9,23852.0,17.6827,17.6827,17.6432,17.6728,23852.0
2019-01-14 14:15:00,17.9,17.9,17.86,17.86,30400.0,17.6728,17.6728,17.6333,17.6333,30400.0
2019-01-14 14:20:00,17.86,17.87,17.85,17.86,24800.0,17.6333,17.6432,17.6234,17.6333,24800.0
2019-01-14 14:25:00,17.86,17.86,17.85,17.86,25704.0,17.6333,17.6333,17.6234,17.6333,25704.0
2019-01-14 14:30:00,17.86,17.88,17.86,17.88,28844.0,17.6333,17.6531,17.6333,17.6531,28844.0
2019-01-14 14:35:00,17.87,17.88,17.86,17.86,26560.0,17.6432,17.6531,17.6333,17.6333,26560.0
2019-01-14 14:40:00,17.87,17.9,17.87,17.9,44136.0,17.6432,17.6728,17.6432,17.6728,44136.0
2019-01-14 14:45:00,17.9,17.91,17.89,17.9,26040.0,17.6728,17.6827,17.6629,17.6728,26040.0
2019-01-14 14:50:00,17.91,17.91,17.9,17.91,10000.0,17.6827,17.6827,17.6728,17.6827,10000.0
2019-01-14 14:55:00,17.91,17.94,17.9,17.94,28556.0,17.6827,17.7123,17.6728,17.7123,28556.0
2019-01-14 15:00:00,17.93,17.94,17.91,17.92,33732.0,17.7024,17.7123,17.6827,17.6925,33732.0
2019-01-14 15:05:00,17.92,17.92,17.9,17.91,22808.0,17.6925,17.6925,17.6728,17.6827,22808.0
2019-01-14 15:10:00,17.92,17.93,17.91,17.91,16676.0,17.6925,17.7024,17.6827,17.6827,16676.0
2019-01-14 15:15:00,17.9,17.93,17.9,17.91,25120.0,17.6728,17.7024,17.6728,17.6827,25120.0
2019-01-14 15:20:00,17.92,17.95,17.92,17.95,44012.0,17.6925,17.7222,17.6925,17.7222,44012.0
2019-01-14 15:25:00,17.94,17.95,17.92,17.92,63492.0,17.7123,17.7222,17.6925,17.6925,63492.0
2019-01-14 15:30:00,17.92,17.93,17.91,17.91,23032.0,17.6925,17.7024,17.6827,17.6827,23032.0
2019-01-14 15:35:00,17.91,17.92,17.91,17.91,7600.0,17.6827,17.6925,17.6827,17.6827,7600.0
2019-01-14 15:40:00,17.91,17.91,17.87,17.87,169872.0,17.6827,17.6827,17.6432,17.6432,169872.0
2019-01-14 15:45:00,17.87,17.88,17.84,17.84,123008.0,17.6432,17.6531,17.6136,17.6136,123008.0
2019-01-14 15:50:00,17.84,17.85,17.8,17.8,113904.0,17.6136,17.6234,17.5741,17.5741,113904.0
2019-01-14 15:55:00,17.79,17.88,17.78,17.83,371096.0,17.5642,17.6531,17.5543,17.6037,371096.0
2019-01-15 09:30:00,17.97,18.08,17.96,18.07,382492.0,17.7419,17.8505,17.732,17.8406,382492.0
2019-01-15 09:35:00,18.09,18.25,18.09,18.24,520160.0,17.8604,18.0184,17.8604,18.0085,520160.0
2019-01-15 09:40:00,18.25,18.28,18.2,18.27,114132.0,18.0184,18.048,17.969,18.0381,114132.0
2019-01-15 09:45:00,18.28,18.3,18.25,18.29,136592.0,18.048,18.0677,18.0184,18.0579,136592.0
2019-01-15 09:50:00,18.31,18.35,18.29,18.32,115856.0,18.0776,18.1171,18.0579,18.0875,115856.0
2019-01-15 09:55:00,18.34,18.34,18.3,18.33,260504.0,18.1072,18.1072,18.0677,18.0973,260504.0
2019-01-15 10:00:00,18.35,18.46,18.35,18.45,301140.0,18.1171,18.2257,18.1171,18.2158,301140.0
2019-01-15 10:05:00,18.45,18.45,18.4,18.4,201988.0,18.2158,18.2158,18.1665,18.1665,201988.0
2019-01-15 10:10:00,18.41,18.41,18.34,18.37,248376.0,18.1763,18.1763,18.1072,18.1368,248376.0
2019-01-15 10:15:00,18.36,18.38,18.31,18.35,304160.0,18.127,18.1467,18.0776,18.1171,304160.0
2019-01-15 10:20:00,18.36,18.36,18.27,18.33,129244.0,18.127,18.127,18.0381,18.0973,129244.0
2019-01-15 10:25:00,18.33,18.34,18.29,18.31,84524.0,18.0973,18.1072,18.0579,18.0776,84524.0
2019-01-15 10:30:00,18.34,18.37,18.26,18.32,67788.0,18.1072,18.1368,18.0282,18.0875,67788.0
2019-01-15 10:35:00,18.31,18.33,18.31,18.32,35104.0,18.0776,18.0973,18.0776,18.0875,35104.0
2019-01-15 10:40:00,18.32,18.37,18.31,18.35,207660.0,18.0875,18.1368,18.0776,18.1171,207660.0
2019-01-15 10:45:00,18.35,18.36,18.3,18.32,76212.0,18.1171,18.127,18.0677,18.0875,76212.0
2019-01-15 10:50:00,18.33,18.36,18.33,18.36,58488.0,18.0973,18.127,18.0973,18.127,58488.0
2019-01-15 10:55:00,18.36,18.37,18.31,18.35,96188.0,18.127,18.1368,18.0776,18.1171,96188.0
2019-01-15 11:00:00,18.35,18.36,18.34,18.36,52124.0,18.1171,18.127,18.1072,18.127,52124.0
2019-01-15 11:05:00,18.36,18.38,18.32,18.34,57960.0,18.127,18.1467,18.0875,18.1072,57960.0
2019-01-15 11:10:00,18.34,18.34,18.29,18.32,56004.0,18.1072,18.1072,18.0579,18.0875,56004.0
2019-01-15 11:15:00,18.32,18.34,18.31,18.33,38344.0,18.0875,18.1072,18.0776,18.0973,38344.0
2019-01-15 11:20:00,18.34,18.35,18.31,18.31,17284.0,18.1072,18.1171,18.0776,18.0776,17284.0
2019-01-15 11:25:00,18.31,18.35,18.3,18.34,24240.0,18.0776,18.1171,18.0677,18.1072,24240.0
2019-01-15 11:30:00,18.34,18.35,18.32,18.34,21708.0,18.1072,18.1171,18.0875,18.1072,21708.0
2019-01-15 11:35:00,18.34,18.36,18.34,18.36,18556.0,18.1072,18.127,18.1072,18.127,18556.0
2019-01-15 11:40:00,18.36,18.44,18.36,18.42,152332.0,18.127,18.2059,18.127,18.1862,152332.0
2019-01-15 11:45:00,18.42,18.43,18.42,18.43,64416.0,18.1862,18.1961,18.1862,18.1961,64416.0
2019-01-15 11:50:00,18.42,18.42,18.4,18.41,53564.0,18.1862,18.1862,18.1665,18.1763,53564.0
2019-01-15 11:55:00,18.4,18.5,18.4,18.5,105088.0,18.1665,18.2652,18.1665,18.2652,105088.0
2019-01-15 12:00:00,18.5,18.54,18.49,18.54,124880.0,18.2652,18.3047,18.2553,18.3047,124880.0
2019-01-15 12:05:00,18.54,18.55,18.5,18.5,133924.0,18.3047,18.3146,18.2652,18.2652,133924.0
2019-01-15 12:10:00,18.5,18.54,18.5,18.53,56228.0,18.2652,18.3047,18.2652,18.2948,56228.0
2019-01-15 12:15:00,18.52,18.54,18.51,18.53,35448.0,18.2849,18.3047,18.2751,18.2948,35448.0
2019-01-15 12:20:00,18.53,18.56,18.52,18.55,40956.0,18.2948,18.3244,18.2849,18.3146,40956.0
2019-01-15 12:25:00,18.54,18.54,18.51,18.51,29848.0,18.3047,18.3047,18.2751,18.2751,29848.0
2019-01-15 12:30:00,18.52,18.53,18.48,18.49,80352.0,18.2849,18.2948,18.2454,18.2553,80352.0
2019-01-15 12:35:00,18.49,18.5,18.49,18.5,19124.0,18.2553,18.2652,18.2553,18.2652,19124.0
2019-01-15 12:40:00,18.5,18.52,18.5,18.5,479604.0,18.2652,18.2849,18.2652,18.2652,479604.0
2019-01-15 12:45:00,18.5,18.52,18.49,18.51,21740.0,18.2652,18.2849,18.2553,18.2751,21740.0
2019-01-15 12:50:00,18.5,18.51,18.49,18.49,30792.0,18.2652,18.2751,18.2553,18.2553,30792.0
2019-01-15 12:55:00,18.49,18.49,18.47,18.49,141100.0,18.2553,18.2553,18.2356,18.2553,141100.0
2019-01-15 13:00:00,18.49,18.5,18.48,18.5,326988.0,18.2553,18.2652,18.2454,18.2652,326988.0
2019-01-15 13:05:00,18.49,18.52,18.49,18.51,63316.0,18.2553,18.2849,18.2553,18.2751,63316.0
2019-01-15 13:10:00,18.5,18.51,18.48,18.49,27404.0,18.2652,18.2751,18.2454,18.2553,27404.0
2019-01-15 13:15:00,18.48,18.5,18.48,18.5,26432.0,18.2454,18.2652,18.2454,18.2652,26432.0
2019-01-15 13:20:00,18.5,18.52,18.5,18.5,24252.0,18.2652,18.2849,18.2652,18.2652,24252.0
2019-01-15 13:25:00,18.5,18.52,18.49,18.5,23148.0,18.2652,18.2849,18.2553,18.2652,23148.0
2019-01-15 13:30:00,18.51,18.53,18.51,18.52,9872.0,18.2751,18.2948,18.2751,18.2849,9872.0
2019-01-15 13:35:00,18.52,18.54,18.52,18.53,40672.0,18.2849,18.3047,18.2849,18.2948,40672.0
2019-01-15 13:40:00,18.53,18.54,18.52,18.53,32380.0,18.2948,18.3047,18.2849,18.2948,32380.0
2019-01-15 13:45:00,18.53,18.53,18.5,18.5,46816.0,18.2948,18.2948,18.2652,18.2652,46816.0
2019-01-15 13:50:00,18.5,18.52,18.5,18.5,13340.0,18.2652,18.2849,18.2652,18.2652,13340.0
2019-01-15 13:55:00,18.5,18.51,18.5,18.5,32280.0,18.2652,18.2751,18.2652,18.2652,32280.0
2019-01-15 14:00:00,18.52,18.55,18.48,18.49,38884.0,18.2849,18.3146,18.2454,18.2553,38884.0
2019-01-15 14:05:00,18.49,18.5,18.48,18.49,27800.0,18.2553,18.2652,18.2454,18.2553,27800.0
2019-01-15 14:10:00,18.5,18.5,18.48,18.48,7492.0,18.2652,18.2652,18.2454,18.2454,7492.0
2019-01-15 14:15:00,18.48,18.48,18.42,18.46,42520.0,18.2454,18.2454,18.1862,18.2257,42520.0
2019-01-15 14:20:00,18.45,18.45,18.42,18.43,60580.0,18.2158,18.2158,18.1862,18.1961,60580.0
2019-01-15 14:25:00,18.42,18.42,18.3,18.31,78032.0,18.1862,18.1862,18.0677,18.0776,78032.0
2019-01-15 14:30:00,18.31,18.34,18.28,18.34,56812.0,18.0776,18.1072,18.048,18.1072,56812.0
2019-01-15 14:35:00,18.32,18.33,18.24,18.29,153940.0,18.0875,18.0973,18.0085,18.0579,153940.0
2019-01-15 14:40:00,18.29,18.36,18.28,18.32,92812.0,18.0579,18.127,18.048,18.0875,92812.0
2019-01-15 14:45:00,18.33,18.36,18.32,18.33,92136.0,18.0973,18.127,18.0875,18.0973,92136.0
2019-01-15 14:50:00,18.35,18.39,18.34,18.38,90956.0,18.1171,18.1566,18.1072,18.1467,90956.0
2019-01-15 14:55:00,18.37,18.41,18.37,18.41,243624.0,18.1368,18.1763,18.1368,18.1763,243624.0
2019-01-15 15:00:00,18.39,18.42,18.39,18.4,39340.0,18.1566,18.1862,18.1566,18.1665,39340.0
2019-01-15 15:05:00,18.41,18.49,18.4,18.48,79772.0,18.1763,18.2553,18.1665,18.2454,79772.0
2019-01-15 15:10:00,18.48,18.48,18.45,18.47,61044.0,18.2454,18.2454,18.2158,18.2356,61044.0
2019-01-15 15:15:00,18.47,18.48,18.45,18.46,42068.0,18.2356,18.2454,18.2158,18.2257,42068.0
2019-01-15 15:20:00,18.46,18.46,18.44,18.44,19008.0,18.2257,18.2257,18.2059,18.2059,19008.0
2019-01-15 15:25:00,18.44,18.47,18.43,18.46,47400.0,18.2059,18.2356,18.1961,18.2257,47400.0
2019-01-15 15:30:00,18.45,18.47,18.45,18.46,63648.0,18.2158,18.2356,18.2158,18.2257,63648.0
2019-01-15 15:35:00,18.46,18.47,18.44,18.46,67436.0,18.2257,18.2356,18.2059,18.2257,67436.0
2019-01-15 15:40:00,18.46,18.5,18.46,18.49,310552.0,18.2257,18.2652,18.2257,18.2553,310552.0
2019-01-15 15:45:00,18.5,18.53,18.5,18.5,238648.0,18.2652,18.2948,18.2652,18.2652,238648.0
2019-01-15 15:50:00,18.5,18.5,18.48,18.49,70288.0,18.2652,18.2652,18.2454,18.2553,70288.0
2019-01-15 15:55:00,18.49,18.53,18.48,18.52,277284.0,18.2553,18.2948,18.2454,18.2849,277284.0
2019-01-16 09:30:00,18.58,18.67,18.55,18.66,280380.0,18.3442,18.433,18.3146,18.4232,280380.0
2019-01-16 09:35:00,18.67,18.67,18.62,18.66,162192.0,18.433,18.433,18.3837,18.4232,162192.0
2019-01-16 09:40:00,18.65,18.72,18.64,18.71,211368.0,18.4133,18.4824,18.4034,18.4725,211368.0
2019-01-16 09:45:00,18.71,18.83,18.71,18.77,481920.0,18.4725,18.591,18.4725,18.5318,481920.0
2019-01-16 09:50:00,18.79,18.79,18.75,18.77,104084.0,18.5515,18.5515,18.512,18.5318,104084.0
2019-01-16 09:55:00,18.77,18.79,18.75,18.76,127892.0,18.5318,18.5515,18.512,18.5219,127892.0
2019-01-16 10:00:00,18.75,18.78,18.73,18.78,83684.0,18.512,18.5416,18.4923,18.5416,83684.0
2019-01-16 10:05:00,18.77,18.8,18.77,18.79,47700.0,18.5318,18.5614,18.5318,18.5515,47700.0
2019-01-16 10:10:00,18.79,18.8,18.76,18.78,40092.0,18.5515,18.5614,18.5219,18.5416,40092.0
2019-01-16 10:15:00,18.75,18.77,18.73,18.75,121872.0,18.512,18.5318,18.4923,18.512,121872.0
2019-01-16 10:20:00,18.75,18.75,18.68,18.68,101924.0,18.512,18.512,18.4429,18.4429,101924.0
2019-01-16 10:25:00,18.68,18.7,18.67,18.68,85240.0,18.4429,18.4626,18.433,18.4429,85240.0
2019-01-16 10:30:00,18.68,18.7,18.63,18.63,108536.0,18.4429,18.4626,18.3935,18.3935,108536.0
2019-01-16 10:35:00,18.63,18.65,18.56,18.56,113276.0,18.3935,18.4133,18.3244,18.3244,113276.0
2019-01-16 10:40:00,18.56,18.57,18.51,18.55,153200.0,18.3244,18.3343,18.2751,18.3146,153200.0
2019-01-16 10:45:00,18.54,18.61,18.52,18.6,167224.0,18.3047,18.3738,18.2849,18.3639,167224.0
2019-01-16 10:50:00,18.6,18.61,18.59,18.6,80712.0,18.3639,18.3738,18.354,18.3639,80712.0
2019-01-16 10:55:00,18.61,18.61,18.58,18.58,77432.0,18.3738,18.3738,18.3442,18.3442,77432.0
2019-01-16 11:00:00,18.59,18.6,18.55,18.55,102584.0,18.354,18.3639,18.3146,18.3146,102584.0
2019-01-16 11:05:00,18.54,18.57,18.5,18.57,184776.0,18.3047,18.3343,18.2652,18.3343,184776.0
2019-01-16 11:10:00,18.58,18.65,18.58,18.65,88584.0,18.3442,18.4133,18.3442,18.4133,88584.0
2019-01-16 11:15:00,18.64,18.68,18.63,18.68,108360.0,18.4034,18.4429,18.3935,18.4429,108360.0
2019-01-16 11:20:00,18.67,18.68,18.65,18.67,75572.0,18.433,18.4429,18.4133,18.433,75572.0
2019-01-16 11:25:00,18.67,18.67,18.62,18.66,50120.0,18.433,18.433,18.3837,18.4232,50120.0
2019-01-16 11:30:00,18.66,18.68,18.64,18.68,47560.0,18.4232,18.4429,18.4034,18.4429,47560.0
2019-01-16 11:35:00,18.68,18.71,18.66,18.66,45736.0,18.4429,18.4725,18.4232,18.4232,45736.0
2019-01-16 11:40:00,18.65,18.67,18.65,18.66,72384.0,18.4133,18.433,18.4133,18.4232,72384.0
2019-01-16 11:45:00,18.66,18.66,18.57,18.57,71648.0,18.4232,18.4232,18.3343,18.3343,71648.0
2019-01-16 11:50:00,18.57,18.59,18.55,18.56,83940.0,18.3343,18.354,18.3146,18.3244,83940.0
2019-01-16 11:55:00,18.56,18.56,18.51,18.55,105264.0,18.3244,18.3244,18.2751,18.3146,105264.0
2019-01-16 12:00:00,18.55,18.58,18.54,18.57,61064.0,18.3146,18.3442,18.3047,18.3343,61064.0
2019-01-16 12:05:00,18.58,18.58,18.55,18.56,28732.0,18.3442,18.3442,18.3146,18.3244,28732.0
2019-01-16 12:10:00,18.56,18.59,18.55,18.57,42684.0,18.3244,18.354,18.3146,18.3343,42684.0
2019-01-16 12:15:00,18.56,18.57,18.5,18.56,82952.0,18.3244,18.3343,18.2652,18.3244,82952.0
2019-01-16 12:20:00,18.54,18.59,18.54,18.57,28252.0,18.3047,18.354,18.3047,18.3343,28252.0
2019-01-16 12:25:00,18.57,18.57,18.54,18.56,31016.0,18.3343,18.3343,18.3047,18.3244,31016.0
2019-01-16 12:30:00,18.54,18.54,18.52,18.54,36712.0,18.3047,18.3047,18.2849,18.3047,36712.0
2019-01-16 12:35:00,18.55,18.55,18.51,18.53,50872.0,18.3146,18.3146,18.2751,18.2948,50872.0
2019-01-16 12:40:00,18.55,18.58,18.55,18.57,25768.0,18.3146,18.3442,18.3146,18.3343,25768.0
2019-01-16 12:45:00,18.57,18.59,18.56,18.58,25652.0,18.3343,18.354,18.3244,18.3442,25652.0
2019-01-16 12:50:00,18.57,18.6,18.57,18.59,18012.0,18.3343,18.3639,18.3343,18.354,18012.0
2019-01-16 12:55:00,18.6,18.63,18.59,18.61,85156.0,18.3639,18.3935,18.354,18.3738,85156.0
2019-01-16 13:00:00,18.59,18.6,18.58,18.59,17800.0,18.354,18.3639,18.3442,18.354,17800.0
2019-01-16 13:05:00,18.59,18.59,18.56,18.59,34120.0,18.354,18.354,18.3244,18.354,34120.0
2019-01-16 13:10:00,18.6,18.6,18.56,18.58,13200.0,18.3639,18.3639,18.3244,18.3442,13200.0
2019-01-16 13:15:00,18.57,18.59,18.56,18.59,35608.0,18.3343,18.354,18.3244,18.354,35608.0
2019-01-16 13:20:00,18.58,18.6,18.57,18.58,33336.0,18.3442,18.3639,18.3343,18.3442,33336.0
2019-01-16 13:25:00,18.59,18.59,18.56,18.56,23384.0,18.354,18.354,18.3244,18.3244,23384.0
2019-01-16 13:30:00,18.57,18.58,18.56,18.56,3984.0,18.3343,18.3442,18.3244,18.3244,3984.0
2019-01-16 13:35:00,18.56,18.56,18.55,18.56,28800.0,18.3244,18.3244,18.3146,18.3244,28800.0
2019-01-16 13:40:00,18.56,18.57,18.55,18.56,35392.0,18.3244,18.3343,18.3146,18.3244,35392.0
2019-01-16 13:45:00,18.56,18.6,18.55,18.6,8480.0,18.3244,18.3639,18.3146,18.3639,8480.0
2019-01-16 13:50:00,18.6,18.6,18.57,18.58,12000.0,18.3639,18.3639,18.3343,18.3442,12000.0
2019-01-16 13:55:00,18.58,18.59,18.57,18.58,29600.0,18.3442,18.354,18.3343,18.3442,29600.0
2019-01-16 14:00:00,18.57,18.61,18.57,18.6,68400.0,18.3343,18.3738,18.3343,18.3639,68400.0
2019-01-16 14:05:00,18.6,18.6,18.59,18.59,21072.0,18.3639,18.3639,18.354,18.354,21072.0
2019-01-16 14:10:00,18.59,18.6,18.58,18.59,25000.0,18.354,18.3639,18.3442,18.354,25000.0
2019-01-16 14:15:00,18.59,18.63,18.59,18.61,32704.0,18.354,18.3935,18.354,18.3738,32704.0
2019-01-16 14:20:00,18.62,18.63,18.61,18.62,31600.0,18.3837,18.3935,18.3738,18.3837,31600.0
2019-01-16 14:25:00,18.62,18.63,18.6,18.62,26000.0,18.3837,18.3935,18.3639,18.3837,26000.0
2019-01-16 14:30:00,18.63,18.66,18.61,18.66,45064.0,18.3935,18.4232,18.3738,18.4232,45064.0
2019-01-16 14:35:00,18.66,18.66,18.64,18.65,37960.0,18.4232,18.4232,18.4034,18.4133,37960.0
2019-01-16 14:40:00,18.65,18.66,18.64,18.64,39028.0,18.4133,18.4232,18.4034,18.4034,39028.0
2019-01-16 14:45:00,18.64,18.65,18.64,18.64,25600.0,18.4034,18.4133,18.4034,18.4034,25600.0
2019-01-16 14:50:00,18.65,18.65,18.59,18.6,88744.0,18.4133,18.4133,18.354,18.3639,88744.0
2019-01-16 14:55:00,18.6,18.61,18.58,18.6,17480.0,18.3639,18.3738,18.3442,18.3639,17480.0
2019-01-16 15:00:00,18.59,18.63,18.58,18.63,33340.0,18.354,18.3935,18.3442,18.3935,33340.0
2019-01-16 15:05:00,18.63,18.63,18.61,18.61,58344.0,18.3935,18.3935,18.3738,18.3738,58344.0
2019-01-16 15:10:00,18.61,18.61,18.59,18.59,101748.0,18.3738,18.3738,18.354,18.354,101748.0
2019-01-16 15:15:00,18.6,18.62,18.59,18.61,53608.0,18.3639,18.3837,18.354,18.3738,53608.0
2019-01-16 15:20:00,18.61,18.64,18.61,18.62,33456.0,18.3738,18.4034,18.3738,18.3837,33456.0
2019-01-16 15:25:00,18.62,18.63,18.59,18.62,50980.0,18.3837,18.3935,18.354,18.3837,50980.0
2019-01-16 15:30:00,18.61,18.62,18.51,18.53,251548.0,18.3738,18.3837,18.2751,18.2948,251548.0
2019-01-16 15:35:00,18.53,18.56,18.52,18.55,78740.0,18.2948,18.3244,18.2849,18.3146,78740.0
2019-01-16 15:40:00,18.55,18.56,18.52,18.55,56000.0,18.3146,18.3244,18.2849,18.3146,56000.0
2019-01-16 15:45:00,18.54,18.56,18.52,18.56,158132.0,18.3047,18.3244,18.2849,18.3244,158132.0
2019-01-16 15:50:00,18.56,18.56,18.53,18.54,34508.0,18.3244,18.3244,18.2948,18.3047,34508.0
2019-01-16 15:55:00,18.54,18.57,18.5,18.52,230348.0,18.3047,18.3343,18.2652,18.2849,230348.0
2019-01-17 09:30:00,18.39,18.42,18.33,18.39,345852.0,18.1566,18.1862,18.0973,18.1566,345852.0
2019-01-17 09:35:00,18.39,18.46,18.39,18.41,233484.0,18.1566,18.2257,18.1566,18.1763,233484.0
2019-01-17 09:40:00,18.42,18.47,18.42,18.45,131716.0,18.1862,18.2356,18.1862,18.2158,131716.0
2019-01-17 09:45:00,18.46,18.48,18.45,18.46,125272.0,18.2257,18.2454,18.2158,18.2257,125272.0
2019-01-17 09:50:00,18.46,18.57,18.46,18.55,120904.0,18.2257,18.3343,18.2257,18.3146,120904.0
2019-01-17 09:55:00,18.55,18.6,18.55,18.57,119000.0,18.3146,18.3639,18.3146,18.3343,119000.0
2019-01-17 10:00:00,18.57,18.58,18.53,18.54,105856.0,18.3343,18.3442,18.2948,18.3047,105856.0
2019-01-17 10:05:00,18.53,18.54,18.5,18.51,71280.0,18.2948,18.3047,18.2652,18.2751,71280.0
2019-01-17 10:10:00,18.5,18.56,18.5,18.56,122120.0,18.2652,18.3244,18.2652,18.3244,122120.0
2019-01-17 10:15:00,18.56,18.61,18.48,18.48,102992.0,18.3244,18.3738,18.2454,18.2454,102992.0
2019-01-17 10:20:00,18.5,18.52,18.47,18.5,64756.0,18.2652,18.2849,18.2356,18.2652,64756.0
2019-01-17 10:25:00,18.5,18.56,18.5,18.55,43340.0,18.2652,18.3244,18.2652,18.3146,43340.0
2019-01-17 10:30:00,18.54,18.54,18.49,18.52,35200.0,18.3047,18.3047,18.2553,18.2849,35200.0
2019-01-17 10:35:00,18.53,18.55,18.49,18.49,71728.0,18.2948,18.3146,18.2553,18.2553,71728.0
2019-01-17 10:40:00,18.5,18.53,18.49,18.53,60648.0,18.2652,18.2948,18.2553,18.2948,60648.0
2019-01-17 10:45:00,18.53,18.53,18.49,18.52,39800.0,18.2948,18.2948,18.2553,18.2849,39800.0
2019-01-17 10:50:00,18.51,18.54,18.5,18.53,68560.0,18.2751,18.3047,18.2652,18.2948,68560.0
2019-01-17 10:55:00,18.53,18.56,18.53,18.55,34568.0,18.2948,18.3244,18.2948,18.3146,34568.0
2019-01-17 11:00:00,18.55,18.58,18.55,18.56,58556.0,18.3146,18.3442,18.3146,18.3244,58556.0
2019-01-17 11:05:00,18.57,18.6,18.56,18.59,80300.0,18.3343,18.3639,18.3244,18.354,80300.0
2019-01-17 11:10:00,18.6,18.6,18.58,18.58,18400.0,18.3639,18.3639,18.3442,18.3442,18400.0
2019-01-17 11:15:00,18.59,18.61,18.57,18.57,72012.0,18.354,18.3738,18.3343,18.3343,72012.0
2019-01-17 11:20:00,18.57,18.59,18.57,18.57,26000.0,18.3343,18.354,18.3343,18.3343,26000.0
2019-01-17 11:25:00,18.57,18.59,18.55,18.59,63112.0,18.3343,18.354,18.3146,18.354,63112.0
2019-01-17 11:30:00,18.58,18.61,18.57,18.6,41800.0,18.3442,18.3738,18.3343,18.3639,41800.0
2019-01-17 11:35:00,18.61,18.61,18.59,18.61,20712.0,18.3738,18.3738,18.354,18.3738,20712.0
2019-01-17 11:40:00,18.61,18.61,18.59,18.6,69028.0,18.3738,18.3738,18.354,18.3639,69028.0
2019-01-17 11:45:00,18.6,18.61,18.57,18.57,44000.0,18.3639,18.3738,18.3343,18.3343,44000.0
2019-01-17 11:50:00,18.56,18.56,18.55,18.56,67572.0,18.3244,18.3244,18.3146,18.3244,67572.0
2019-01-17 11:55:00,18.56,18.57,18.56,18.57,17800.0,18.3244,18.3343,18.3244,18.3343,17800.0
2019-01-17 12:00:00,18.57,18.61,18.55,18.61,14400.0,18.3343,18.3738,18.3146,18.3738,14400.0
2019-01-17 12:05:00,18.58,18.58,18.55,18.57,23000.0,18.3442,18.3442,18.3146,18.3343,23000.0
2019-01-17 12:10:00,18.57,18.6,18.57,18.6,18840.0,18.3343,18.3639,18.3343,18.3639,18840.0
2019-01-17 12:15:00,18.59,18.59,18.57,18.57,8532.0,18.354,18.354,18.3343,18.3343,8532.0
2019-01-17 12:20:00,18.57,18.57,18.55,18.56,13000.0,18.3343,18.3343,18.3146,18.3244,13000.0
2019-01-17 12:25:00,18.56,18.58,18.54,18.58,9260.0,18.3244,18.3442,18.3047,18.3442,9260.0
2019-01-17 12:30:00,18.59,18.59,18.58,18.59,14048.0,18.354,18.354,18.3442,18.354,14048.0
2019-01-17 12:35:00,18.59,18.59,18.58,18.58,4800.0,18.354,18.354,18.3442,18.3442,4800.0
2019-01-17 12:40:00,18.6,18.6,18.57,18.57,30964.0,18.3639,18.3639,18.3343,18.3343,30964.0
2019-01-17 12:45:00,18.58,18.58,18.56,18.57,3200.0,18.3442,18.3442,18.3244,18.3343,3200.0
2019-01-17 12:50:00,18.57,18.57,18.55,18.55,18800.0,18.3343,18.3343,18.3146,18.3146,18800.0
2019-01-17 12:55:00,18.55,18.56,18.53,18.54,35268.0,18.3146,18.3244,18.2948,18.3047,35268.0
2019-01-17 13:00:00,18.55,18.55,18.55,18.55,1200.0,18.3146,18.3146,18.3146,18.3146,1200.0
2019-01-17 13:05:00,18.56,18.56,18.55,18.56,27244.0,18.3244,18.3244,18.3146,18.3244,27244.0
2019-01-17 13:10:00,18.56,18.58,18.56,18.58,3600.0,18.3244,18.3442,18.3244,18.3442,3600.0
2019-01-17 13:15:00,18.57,18.58,18.57,18.58,5200.0,18.3343,18.3442,18.3343,18.3442,5200.0
2019-01-17 13:20:00,18.59,18.6,18.58,18.58,12800.0,18.354,18.3639,18.3442,18.3442,12800.0
2019-01-17 13:25:00,18.59,18.61,18.59,18.59,27548.0,18.354,18.3738,18.354,18.354,27548.0
2019-01-17 13:30:00,18.61,18.61,18.6,18.61,9200.0,18.3738,18.3738,18.3639,18.3738,9200.0
2019-01-17 13:35:00,18.61,18.61,18.59,18.59,10540.0,18.3738,18.3738,18.354,18.354,10540.0
2019-01-17 13:40:00,18.6,18.6,18.55,18.56,13264.0,18.3639,18.3639,18.3146,18.3244,13264.0
2019-01-17 13:45:00,18.56,18.58,18.56,18.57,26688.0,18.3244,18.3442,18.3244,18.3343,26688.0
2019-01-17 13:50:00,18.58,18.58,18.54,18.57,41572.0,18.3442,18.3442,18.3047,18.3343,41572.0
2019-01-17 13:55:00,18.56,18.58,18.56,18.58,22428.0,18.3244,18.3442,18.3244,18.3442,22428.0
2019-01-17 14:00:00,18.58,18.59,18.57,18.59,14400.0,18.3442,18.354,18.3343,18.354,14400.0
2019-01-17 14:05:00,18.59,18.6,18.58,18.58,18524.0,18.354,18.3639,18.3442,18.3442,18524.0
2019-01-17 14:10:00,18.6,18.6,18.58,18.58,7200.0,18.3639,18.3639,18.3442,18.3442,7200.0
2019-01-17 14:15:00,18.59,18.59,18.59,18.59,45780.0,18.354,18.354,18.354,18.354,45780.0
2019-01-17 14:20:00,18.58,18.58,18.56,18.56,49632.0,18.3442,18.3442,18.3244,18.3244,49632.0
2019-01-17 14:25:00,18.56,18.57,18.56,18.56,24608.0,18.3244,18.3343,18.3244,18.3244,24608.0
2019-01-17 14:30:00,18.56,18.58,18.55,18.56,26040.0,18.3244,18.3442,18.3146,18.3244,26040.0
2019-01-17 14:35:00,18.56,18.67,18.54,18.65,378672.0,18.3244,18.433,18.3047,18.4133,378672.0
2019-01-17 14:40:00,18.66,18.81,18.66,18.81,398724.0,18.4232,18.5713,18.4232,18.5713,398724.0
2019-01-17 14:45:00,18.81,18.95,18.81,18.94,494888.0,18.5713,18.7095,18.5713,18.6996,494888.0
2019-01-17 14:50:00,18.94,18.94,18.81,18.81,310912.0,18.6996,18.6996,18.5713,18.5713,310912.0
2019-01-17 14:55:00,18.84,18.85,18.66,18.72,364384.0,18.6009,18.6107,18.4232,18.4824,364384.0
2019-01-17 15:00:00,18.72,18.73,18.63,18.66,284924.0,18.4824,18.4923,18.3935,18.4232,284924.0
2019-01-17 15:05:00,18.65,18.74,18.64,18.7,154504.0,18.4133,18.5021,18.4034,18.4626,154504.0
2019-01-17 15:10:00,18.7,18.71,18.66,18.68,146484.0,18.4626,18.4725,18.4232,18.4429,146484.0
2019-01-17 15:15:00,18.67,18.71,18.65,18.71,84240.0,18.433,18.4725,18.4133,18.4725,84240.0
2019-01-17 15:20:00,18.71,18.73,18.7,18.71,110732.0,18.4725,18.4923,18.4626,18.4725,110732.0
2019-01-17 15:25:00,18.71,18.75,18.67,18.75,178464.0,18.4725,18.512,18.433,18.512,178464.0
2019-01-17 15:30:00,18.75,18.8,18.74,18.78,67632.0,18.512,18.5614,18.5021,18.5416,67632.0
2019-01-17 15:35:00,18.78,18.78,18.75,18.75,50196.0,18.5416,18.5416,18.512,18.512,50196.0
2019-01-17 15:40:00,18.76,18.77,18.73,18.74,83268.0,18.5219,18.5318,18.4923,18.5021,83268.0
2019-01-17 15:45:00,18.75,18.77,18.74,18.74,87424.0,18.512,18.5318,18.5021,18.5021,87424.0
2019-01-17 15:50:00,18.74,18.74,18.7,18.73,107376.0,18.5021,18.5021,18.4626,18.4923,107376.0
2019-01-17 15:55:00,18.73,18.79,18.73,18.79,293920.0,18.4923,18.5515,18.4923,18.5515,293920.0
2019-01-18 09:30:00,19.06,19.1,19.0,19.03,319144.0,18.8181,18.8576,18.7588,18.7885,319144.0
2019-01-18 09:35:00,19.03,19.06,18.96,18.96,322412.0,18.7885,18.8181,18.7193,18.7193,322412.0
2019-01-18 09:40:00,18.96,18.97,18.91,18.93,303916.0,18.7193,18.7292,18.67,18.6897,303916.0
2019-01-18 09:45:00,18.94,18.98,18.92,18.94,236504.0,18.6996,18.7391,18.6799,18.6996,236504.0
2019-01-18 09:50:00,18.93,18.94,18.88,18.9,135768.0,18.6897,18.6996,18.6404,18.6601,135768.0
2019-01-18 09:55:00,18.9,18.9,18.86,18.9,98984.0,18.6601,18.6601,18.6206,18.6601,98984.0
2019-01-18 10:00:00,18.91,18.92,18.84,18.9,117656.0,18.67,18.6799,18.6009,18.6601,117656.0
2019-01-18 10:05:00,18.9,18.91,18.86,18.88,261056.0,18.6601,18.67,18.6206,18.6404,261056.0
2019-01-18 10:10:00,18.88,18.93,18.87,18.92,139988.0,18.6404,18.6897,18.6305,18.6799,139988.0
2019-01-18 10:15:00,18.92,19.07,18.92,18.99,331640.0,18.6799,18.828,18.6799,18.749,331640.0
2019-01-18 10:20:00,18.99,19.03,18.97,19.02,317824.0,18.749,18.7885,18.7292,18.7786,317824.0
2019-01-18 10:25:00,19.02,19.04,18.97,18.99,185072.0,18.7786,18.7983,18.7292,18.749,185072.0
2019-01-18 10:30:00,18.98,19.05,18.98,19.03,184728.0,18.7391,18.8082,18.7391,18.7885,184728.0
2019-01-18 10:35:00,19.04,19.08,19.02,19.04,107328.0,18.7983,18.8378,18.7786,18.7983,107328.0
2019-01-18 10:40:00,19.04,19.13,19.03,19.1,222240.0,18.7983,18.8872,18.7885,18.8576,222240.0
2019-01-18 10:45:00,19.12,19.16,19.11,19.12,178108.0,18.8773,18.9168,18.8674,18.8773,178108.0
2019-01-18 10:50:00,19.13,19.16,19.08,19.16,122292.0,18.8872,18.9168,18.8378,18.9168,122292.0
2019-01-18 10:55:00,19.16,19.16,19.15,19.16,81256.0,18.9168,18.9168,18.9069,18.9168,81256.0
2019-01-18 11:00:00,19.16,19.25,19.15,19.25,164756.0,18.9168,19.0057,18.9069,19.0057,164756.0
2019-01-18 11:05:00,19.26,19.28,19.23,19.25,149940.0,19.0155,19.0353,18.9859,19.0057,149940.0
2019-01-18 11:10:00,19.25,19.25,19.2,19.2,75444.0,19.0057,19.0057,18.9563,18.9563,75444.0
2019-01-18 11:15:00,19.2,19.22,19.19,19.21,74616.0,18.9563,18.976,18.9464,18.9662,74616.0
2019-01-18 11:20:00,19.22,19.23,19.18,19.22,92448.0,18.976,18.9859,18.9366,18.976,92448.0
2019-01-18 11:25:00,19.21,19.28,19.21,19.26,88868.0,18.9662,19.0353,18.9662,19.0155,88868.0
2019-01-18 11:30:00,19.26,19.27,19.22,19.23,72896.0,19.0155,19.0254,18.976,18.9859,72896.0
2019-01-18 11:35:00,19.23,19.24,19.21,19.23,39840.0,18.9859,18.9958,18.9662,18.9859,39840.0
2019-01-18 11:40:00,19.24,19.26,19.23,19.24,48440.0,18.9958,19.0155,18.9859,18.9958,48440.0
2019-01-18 11:45:00,19.24,19.25,19.22,19.22,78012.0,18.9958,19.0057,18.976,18.976,78012.0
2019-01-18 11:50:00,19.23,19.24,19.2,19.23,52648.0,18.9859,18.9958,18.9563,18.9859,52648.0
2019-01-18 11:55:00,19.23,19.26,19.21,19.25,215072.0,18.9859,19.0155,18.9662,19.0057,215072.0
2019-01-18 12:00:00,19.26,19.31,19.26,19.29,151696.0,19.0155,19.0649,19.0155,19.0452,151696.0
2019-01-18 12:05:00,19.29,19.29,19.24,19.24,123728.0,19.0452,19.0452,18.9958,18.9958,123728.0
2019-01-18 12:10:00,19.24,19.3,19.24,19.3,78832.0,18.9958,19.055,18.9958,19.055,78832.0
2019-01-18 12:15:00,19.3,19.32,19.27,19.27,97672.0,19.055,19.0748,19.0254,19.0254,97672.0
2019-01-18 12:20:00,19.27,19.3,19.27,19.3,26408.0,19.0254,19.055,19.0254,19.055,26408.0
2019-01-18 12:25:00,19.31,19.32,19.3,19.31,86996.0,19.0649,19.0748,19.055,19.0649,86996.0
2019-01-18 12:30:00,19.31,19.33,19.3,19.31,77788.0,19.0649,19.0847,19.055,19.0649,77788.0
2019-01-18 12:35:00,19.31,19.31,19.29,19.31,33568.0,19.0649,19.0649,19.0452,19.0649,33568.0
2019-01-18 12:40:00,19.3,19.34,19.3,19.32,92000.0,19.055,19.0945,19.055,19.0748,92000.0
2019-01-18 12:45:00,19.31,19.31,19.28,19.29,67088.0,19.0649,19.0649,19.0353,19.0452,67088.0
2019-01-18 12:50:00,19.29,19.31,19.27,19.29,60492.0,19.0452,19.0649,19.0254,19.0452,60492.0
2019-01-18 12:55:00,19.28,19.31,19.28,19.3,10920.0,19.0353,19.0649,19.0353,19.055,10920.0
2019-01-18 13:00:00,19.3,19.31,19.29,19.29,37984.0,19.055,19.0649,19.0452,19.0452,37984.0
2019-01-18 13:05:00,19.28,19.28,19.26,19.26,42804.0,19.0353,19.0353,19.0155,19.0155,42804.0
2019-01-18 13:10:00,19.26,19.26,19.23,19.25,24592.0,19.0155,19.0155,18.9859,19.0057,24592.0
2019-01-18 13:15:00,19.25,19.25,19.23,19.24,46748.0,19.0057,19.0057,18.9859,18.9958,46748.0
2019-01-18 13:20:00,19.25,19.27,19.25,19.27,37740.0,19.0057,19.0254,19.0057,19.0254,37740.0
2019-01-18 13:25:00,19.27,19.27,19.2,19.22,82612.0,19.0254,19.0254,18.9563,18.976,82612.0
2019-01-18 13:30:00,19.22,19.23,19.17,19.19,53836.0,18.976,18.9859,18.9267,18.9464,53836.0
2019-01-18 13:35:00,19.2,19.22,19.2,19.2,62552.0,18.9563,18.976,18.9563,18.9563,62552.0
2019-01-18 13:40:00,19.19,19.21,19.18,19.19,45012.0,18.9464,18.9662,18.9366,18.9464,45012.0
2019-01-18 13:45:00,19.19,19.21,19.18,19.2,28844.0,18.9464,18.9662,18.9366,18.9563,28844.0
2019-01-18 13:50:00,19.21,19.21,19.19,19.2,45000.0,18.9662,18.9662,18.9464,18.9563,45000.0
2019-01-18 13:55:00,19.2,19.21,19.19,19.21,113272.0,18.9563,18.9662,18.9464,18.9662,113272.0
2019-01-18 14:00:00,19.21,19.22,19.18,19.2,18624.0,18.9662,18.976,18.9366,18.9563,18624.0
2019-01-18 14:05:00,19.18,19.21,19.17,19.2,60592.0,18.9366,18.9662,18.9267,18.9563,60592.0
2019-01-18 14:10:00,19.19,19.19,19.15,19.17,82668.0,18.9464,18.9464,18.9069,18.9267,82668.0
2019-01-18 14:15:00,19.17,19.19,19.15,19.16,60648.0,18.9267,18.9464,18.9069,18.9168,60648.0
2019-01-18 14:20:00,19.16,19.18,19.15,19.17,84700.0,18.9168,18.9366,18.9069,18.9267,84700.0
2019-01-18 14:25:00,19.17,19.17,19.09,19.1,100020.0,18.9267,18.9267,18.8477,18.8576,100020.0
2019-01-18 14:30:00,19.1,19.11,19.05,19.05,198304.0,18.8576,18.8674,18.8082,18.8082,198304.0
2019-01-18 14:35:00,19.05,19.06,19.04,19.05,59328.0,18.8082,18.8181,18.7983,18.8082,59328.0
2019-01-18 14:40:00,19.05,19.09,19.02,19.05,46712.0,18.8082,18.8477,18.7786,18.8082,46712.0
2019-01-18 14:45:00,19.04,19.09,19.04,19.08,50044.0,18.7983,18.8477,18.7983,18.8378,50044.0
2019-01-18 14:50:00,19.07,19.1,19.07,19.09,38200.0,18.828,18.8576,18.828,18.8477,38200.0
2019-01-18 14:55:00,19.1,19.12,19.08,19.11,65104.0,18.8576,18.8773,18.8378,18.8674,65104.0
2019-01-18 15:00:00,19.1,19.1,19.07,19.08,65024.0,18.8576,18.8576,18.828,18.8378,65024.0
2019-01-18 15:05:00,19.09,19.1,19.07,19.08,13900.0,18.8477,18.8576,18.828,18.8378,13900.0
2019-01-18 15:10:00,19.08,19.12,19.07,19.11,63344.0,18.8378,18.8773,18.828,18.8674,63344.0
2019-01-18 15:15:00,19.11,19.12,19.1,19.11,34640.0,18.8674,18.8773,18.8576,18.8674,34640.0
2019-01-18 15:20:00,19.1,19.1,19.07,19.08,41932.0,18.8576,18.8576,18.828,18.8378,41932.0
2019-01-18 15:25:00,19.08,19.11,19.07,19.09,31832.0,18.8378,18.8674,18.828,18.8477,31832.0
2019-01-18 15:30:00,19.1,19.11,19.07,19.08,74612.0,18.8576,18.8674,18.828,18.8378,74612.0
2019-01-18 15:35:00,19.09,19.12,19.09,19.12,92692.0,18.8477,18.8773,18.8477,18.8773,92692.0
2019-01-18 15:40:00,19.12,19.14,19.11,19.14,63876.0,18.8773,18.8971,18.8674,18.8971,63876.0
2019-01-18 15:45:00,19.14,19.17,19.08,19.08,299736.0,18.8971,18.9267,18.8378,18.8378,299736.0
2019-01-18 15:50:00,19.08,19.08,19.04,19.05,164272.0,18.8378,18.8378,18.7983,18.8082,164272.0
2019-01-18 15:55:00,19.06,19.17,19.06,19.15,264540.0,18.8181,18.9267,18.8181,18.9069,264540.0
2019-01-22 09:30:00,18.87,18.9,18.83,18.84,594632.0,18.6305,18.6601,18.591,18.6009,594632.0
2019-01-22 09:35:00,18.85,18.89,18.83,18.86,200128.0,18.6107,18.6502,18.591,18.6206,200128.0
2019-01-22 09:40:00,18.85,18.86,18.79,18.83,263060.0,18.6107,18.6206,18.5515,18.591,263060.0
2019-01-22 09:45:00,18.82,18.82,18.75,18.76,227608.0,18.5811,18.5811,18.512,18.5219,227608.0
2019-01-22 09:50:00,18.75,18.75,18.71,18.74,250676.0,18.512,18.512,18.4725,18.5021,250676.0
2019-01-22 09:55:00,18.74,18.82,18.74,18.8,194864.0,18.5021,18.5811,18.5021,18.5614,194864.0
2019-01-22 10:00:00,18.79,18.79,18.74,18.76,98796.0,18.5515,18.5515,18.5021,18.5219,98796.0
2019-01-22 10:05:00,18.77,18.77,18.67,18.72,159132.0,18.5318,18.5318,18.433,18.4824,159132.0
2019-01-22 10:10:00,18.72,18.75,18.68,18.68,101108.0,18.4824,18.512,18.4429,18.4429,101108.0
2019-01-22 10:15:00,18.69,18.73,18.66,18.71,72596.0,18.4528,18.4923,18.4232,18.4725,72596.0
2019-01-22 10:20:00,18.7,18.77,18.7,18.74,55228.0,18.4626,18.5318,18.4626,18.5021,55228.0
2019-01-22 10:25:00,18.75,18.78,18.71,18.72,61160.0,18.512,18.5416,18.4725,18.4824,61160.0
2019-01-22 10:30:00,18.72,18.75,18.71,18.75,22868.0,18.4824,18.512,18.4725,18.512,22868.0
2019-01-22 10:35:00,18.74,18.78,18.73,18.74,53324.0,18.5021,18.5416,18.4923,18.5021,53324.0
2019-01-22 10:40:00,18.74,18.75,18.69,18.72,98148.0,18.5021,18.512,18.4528,18.4824,98148.0
2019-01-22 10:45:00,18.72,18.72,18.68,18.71,49728.0,18.4824,18.4824,18.4429,18.4725,49728.0
2019-01-22 10:50:00,18.7,18.77,18.7,18.73,93836.0,18.4626,18.5318,18.4626,18.4923,93836.0
2019-01-22 10:55:00,18.75,18.76,18.7,18.7,40604.0,18.512,18.5219,18.4626,18.4626,40604.0
2019-01-22 11:00:00,18.69,18.72,18.67,18.71,101604.0,18.4528,18.4824,18.433,18.4725,101604.0
2019-01-22 11:05:00,18.71,18.72,18.68,18.68,26820.0,18.4725,18.4824,18.4429,18.4429,26820.0
2019-01-22 11:10:00,18.67,18.71,18.64,18.69,152128.0,18.433,18.4725,18.4034,18.4528,152128.0
2019-01-22 11:15:00,18.69,18.72,18.68,18.71,25068.0,18.4528,18.4824,18.4429,18.4725,25068.0
2019-01-22 11:20:00,18.71,18.75,18.71,18.73,29400.0,18.4725,18.512,18.4725,18.4923,29400.0
2019-01-22 11:25:00,18.74,18.74,18.69,18.7,27116.0,18.5021,18.5021,18.4528,18.4626,27116.0
2019-01-22 11:30:00,18.7,18.73,18.68,18.7,34364.0,18.4626,18.4923,18.4429,18.4626,34364.0
2019-01-22 11:35:00,18.71,18.73,18.69,18.69,32344.0,18.4725,18.4923,18.4528,18.4528,32344.0
2019-01-22 11:40:00,18.68,18.68,18.59,18.62,281564.0,18.4429,18.4429,18.354,18.3837,281564.0
2019-01-22 11:45:00,18.61,18.63,18.58,18.6,163020.0,18.3738,18.3935,18.3442,18.3639,163020.0
2019-01-22 11:50:00,18.6,18.6,18.56,18.57,104776.0,18.3639,18.3639,18.3244,18.3343,104776.0
2019-01-22 11:55:00,18.56,18.57,18.52,18.52,183400.0,18.3244,18.3343,18.2849,18.2849,183400.0
2019-01-22 12:00:00,18.52,18.55,18.48,18.53,274112.0,18.2849,18.3146,18.2454,18.2948,274112.0
2019-01-22 12:05:00,18.52,18.6,18.52,18.57,106944.0,18.2849,18.3639,18.2849,18.3343,106944.0
2019-01-22 12:10:00,18.56,18.58,18.54,18.54,51040.0,18.3244,18.3442,18.3047,18.3047,51040.0
2019-01-22 12:15:00,18.55,18.56,18.54,18.55,19200.0,18.3146,18.3244,18.3047,18.3146,19200.0
2019-01-22 12:20:00,18.57,18.57,18.54,18.54,12800.0,18.3343,18.3343,18.3047,18.3047,12800.0
2019-01-22 12:25:00,18.54,18.56,18.51,18.53,81952.0,18.3047,18.3244,18.2751,18.2948,81952.0
2019-01-22 12:30:00,18.52,18.53,18.51,18.53,27824.0,18.2849,18.2948,18.2751,18.2948,27824.0
2019-01-22 12:35:00,18.51,18.55,18.5,18.53,83388.0,18.2751,18.3146,18.2652,18.2948,83388.0
2019-01-22 12:40:00,18.52,18.57,18.52,18.57,16200.0,18.2849,18.3343,18.2849,18.3343,16200.0
2019-01-22 12:45:00,18.57,18.57,18.54,18.57,21692.0,18.3343,18.3343,18.3047,18.3343,21692.0
2019-01-22 12:50:00,18.57,18.57,18.55,18.55,13600.0,18.3343,18.3343,18.3146,18.3146,13600.0
2019-01-22 12:55:00,18.55,18.55,18.52,18.52,30000.0,18.3146,18.3146,18.2849,18.2849,30000.0
2019-01-22 13:00:00,18.51,18.51,18.42,18.43,134380.0,18.2751,18.2751,18.1862,18.1961,134380.0
2019-01-22 13:05:00,18.43,18.45,18.39,18.39,142008.0,18.1961,18.2158,18.1566,18.1566,142008.0
2019-01-22 13:10:00,18.39,18.4,18.35,18.36,419356.0,18.1566,18.1665,18.1171,18.127,419356.0
2019-01-22 13:15:00,18.37,18.38,18.31,18.32,125516.0,18.1368,18.1467,18.0776,18.0875,125516.0
2019-01-22 13:20:00,18.31,18.4,18.31,18.35,241516.0,18.0776,18.1665,18.0776,18.1171,241516.0
2019-01-22 13:25:00,18.35,18.39,18.34,18.39,56576.0,18.1171,18.1566,18.1072,18.1566,56576.0
2019-01-22 13:30:00,18.36,18.39,18.36,18.38,189828.0,18.127,18.1566,18.127,18.1467,189828.0
2019-01-22 13:35:00,18.37,18.4,18.37,18.39,49636.0,18.1368,18.1665,18.1368,18.1566,49636.0
2019-01-22 13:40:00,18.39,18.41,18.37,18.37,41764.0,18.1566,18.1763,18.1368,18.1368,41764.0
2019-01-22 13:45:00,18.36,18.41,18.36,18.41,167428.0,18.127,18.1763,18.127,18.1763,167428.0
2019-01-22 13:50:00,18.42,18.43,18.4,18.41,80724.0,18.1862,18.1961,18.1665,18.1763,80724.0
2019-01-22 13:55:00,18.42,18.43,18.41,18.41,54504.0,18.1862,18.1961,18.1763,18.1763,54504.0
2019-01-22 14:00:00,18.41,18.42,18.37,18.38,200832.0,18.1763,18.1862,18.1368,18.1467,200832.0
2019-01-22 14:05:00,18.38,18.41,18.36,18.36,236464.0,18.1467,18.1763,18.127,18.127,236464.0
2019-01-22 14:10:00,18.36,18.38,18.34,18.34,83544.0,18.127,18.1467,18.1072,18.1072,83544.0
2019-01-22 14:15:00,18.35,18.38,18.35,18.36,33680.0,18.1171,18.1467,18.1171,18.127,33680.0
2019-01-22 14:20:00,18.36,18.37,18.28,18.3,52748.0,18.127,18.1368,18.048,18.0677,52748.0
2019-01-22 14:25:00,18.3,18.31,18.27,18.27,115280.0,18.0677,18.0776,18.0381,18.0381,115280.0
2019-01-22 14:30:00,18.28,18.31,18.27,18.3,87848.0,18.048,18.0776,18.0381,18.0677,87848.0
2019-01-22 14:35:00,18.29,18.31,18.24,18.27,148072.0,18.0579,18.0776,18.0085,18.0381,148072.0
2019-01-22 14:40:00,18.27,18.31,18.2,18.21,142496.0,18.0381,18.0776,17.969,17.9789,142496.0
2019-01-22 14:45:00,18.2,18.24,18.17,18.18,177980.0,17.969,18.0085,17.9394,17.9492,177980.0
2019-01-22 14:50:00,18.18,18.22,18.16,18.21,217844.0,17.9492,17.9887,17.9295,17.9789,217844.0
2019-01-22 14:55:00,18.21,18.23,18.18,18.22,124528.0,17.9789,17.9986,17.9492,17.9887,124528.0
2019-01-22 15:00:00,18.21,18.22,18.15,18.17,166788.0,17.9789,17.9887,17.9196,17.9394,166788.0
2019-01-22 15:05:00,18.17,18.18,18.12,18.15,152348.0,17.9394,17.9492,17.89,17.9196,152348.0
2019-01-22 15:10:00,18.15,18.19,18.14,18.17,111352.0,17.9196,17.9591,17.9098,17.9394,111352.0
2019-01-22 15:15:00,18.17,18.19,18.17,18.19,56004.0,17.9394,17.9591,17.9394,17.9591,56004.0
2019-01-22 15:20:00,18.18,18.28,18.18,18.26,110996.0,17.9492,18.048,17.9492,18.0282,110996.0
2019-01-22 15:25:00,18.26,18.29,18.24,18.28,281456.0,18.0282,18.0579,18.0085,18.048,281456.0
2019-01-22 15:30:00,18.27,18.28,18.2,18.2,155228.0,18.0381,18.048,17.969,17.969,155228.0
2019-01-22 15:35:00,18.2,18.38,18.16,18.38,230492.0,17.969,18.1467,17.9295,18.1467,230492.0
2019-01-22 15:40:00,18.38,18.41,18.3,18.31,226072.0,18.1467,18.1763,18.0677,18.0776,226072.0
2019-01-22 15:45:00,18.3,18.3,18.25,18.26,136592.0,18.0677,18.0677,18.0184,18.0282,136592.0
2019-01-22 15:50:00,18.27,18.29,18.21,18.22,141444.0,18.0381,18.0579,17.9789,17.9887,141444.0
2019-01-22 15:55:00,18.22,18.42,18.19,18.42,351732.0,17.9887,18.1862,17.9591,18.1862,351732.0
2019-01-23 09:30:00,18.58,18.64,18.57,18.63,304872.0,18.3442,18.4034,18.3343,18.3935,304872.0
2019-01-23 09:35:00,18.64,18.68,18.61,18.63,449884.0,18.4034,18.4429,18.3738,18.3935,449884.0
2019-01-23 09:40:00,18.64,18.67,18.63,18.63,205728.0,18.4034,18.433,18.3935,18.3935,205728.0
2019-01-23 09:45:00,18.62,18.72,18.62,18.71,104600.0,18.3837,18.4824,18.3837,18.4725,104600.0
2019-01-23 09:50:00,18.71,18.74,18.68,18.69,182916.0,18.4725,18.5021,18.4429,18.4528,182916.0
2019-01-23 09:55:00,18.7,18.72,18.68,18.68,114220.0,18.4626,18.4824,18.4429,18.4429,114220.0
2019-01-23 10:00:00,18.7,18.74,18.66,18.73,127544.0,18.4626,18.5021,18.4232,18.4923,127544.0
2019-01-23 10:05:00,18.73,18.73,18.65,18.66,101552.0,18.4923,18.4923,18.4133,18.4232,101552.0
2019-01-23 10:10:00,18.66,18.68,18.63,18.64,79920.0,18.4232,18.4429,18.3935,18.4034,79920.0
2019-01-23 10:15:00,18.64,18.66,18.57,18.57,162932.0,18.4034,18.4232,18.3343,18.3343,162932.0
2019-01-23 10:20:00,18.57,18.6,18.55,18.56,83436.0,18.3343,18.3639,18.3146,18.3244,83436.0
2019-01-23 10:25:00,18.57,18.58,18.52,18.53,97456.0,18.3343,18.3442,18.2849,18.2948,97456.0
2019-01-23 10:30:00,18.53,18.58,18.49,18.55,133676.0,18.2948,18.3442,18.2553,18.3146,133676.0
2019-01-23 10:35:00,18.56,18.58,18.53,18.53,78988.0,18.3244,18.3442,18.2948,18.2948,78988.0
2019-01-23 10:40:00,18.53,18.54,18.45,18.45,165612.0,18.2948,18.3047,18.2158,18.2158,165612.0
2019-01-23 10:45:00,18.44,18.46,18.41,18.43,1146016.0,18.2059,18.2257,18.1763,18.1961,1146016.0
2019-01-23 10:50:00,18.42,18.44,18.38,18.41,170128.0,18.1862,18.2059,18.1467,18.1763,170128.0
2019-01-23 10:55:00,18.41,18.43,18.38,18.42,141976.0,18.1763,18.1961,18.1467,18.1862,141976.0
2019-01-23 11:00:00,18.42,18.43,18.37,18.43,87172.0,18.1862,18.1961,18.1368,18.1961,87172.0
2019-01-23 11:05:00,18.43,18.45,18.41,18.42,177216.0,18.1961,18.2158,18.1763,18.1862,177216.0
2019-01-23 11:10:00,18.42,18.46,18.42,18.43,151740.0,18.1862,18.2257,18.1862,18.1961,151740.0
2019-01-23 11:15:00,18.43,18.45,18.31,18.33,134400.0,18.1961,18.2158,18.0776,18.0973,134400.0
2019-01-23 11:20:00,18.33,18.33,18.28,18.28,151676.0,18.0973,18.0973,18.048,18.048,151676.0
2019-01-23 11:25:00,18.29,18.31,18.25,18.3,404048.0,18.0579,18.0776,18.0184,18.0677,404048.0
2019-01-23 11:30:00,18.31,18.34,18.29,18.34,109964.0,18.0776,18.1072,18.0579,18.1072,109964.0
2019-01-23 11:35:00,18.34,18.35,18.29,18.3,83600.0,18.1072,18.1171,18.0579,18.0677,83600.0
2019-01-23 11:40:00,18.29,18.31,18.27,18.27,70592.0,18.0579,18.0776,18.0381,18.0381,70592.0
2019-01-23 11:45:00,18.28,18.28,18.18,18.18,164228.0,18.048,18.048,17.9492,17.9492,164228.0
2019-01-23 11:50:00,18.18,18.21,18.11,18.13,220432.0,17.9492,17.9789,17.8801,17.8999,220432.0
2019-01-23 11:55:00,18.13,18.15,18.1,18.13,97940.0,17.8999,17.9196,17.8703,17.8999,97940.0
2019-01-23 12:00:00,18.14,18.17,18.11,18.15,134760.0,17.9098,17.9394,17.8801,17.9196,134760.0
2019-01-23 12:05:00,18.16,18.17,18.05,18.09,195068.0,17.9295,17.9394,17.8209,17.8604,195068.0
2019-01-23 12:10:00,18.1,18.12,18.07,18.1,164980.0,17.8703,17.89,17.8406,17.8703,164980.0
2019-01-23 12:15:00,18.1,18.1,18.02,18.05,119132.0,17.8703,17.8703,17.7913,17.8209,119132.0
2019-01-23 12:20:00,18.07,18.13,18.05,18.12,100912.0,17.8406,17.8999,17.8209,17.89,100912.0
2019-01-23 12:25:00,18.12,18.15,18.11,18.14,113904.0,17.89,17.9196,17.8801,17.9098,113904.0
2019-01-23 12:30:00,18.15,18.19,18.15,18.17,109812.0,17.9196,17.9591,17.9196,17.9394,109812.0
2019-01-23 12:35:00,18.15,18.17,18.13,18.15,131176.0,17.9196,17.9394,17.8999,17.9196,131176.0
2019-01-23 12:40:00,18.14,18.2,18.13,18.19,43244.0,17.9098,17.969,17.8999,17.9591,43244.0
2019-01-23 12:45:00,18.2,18.25,18.2,18.24,103880.0,17.969,18.0184,17.969,18.0085,103880.0
2019-01-23 12:50:00,18.24,18.25,18.22,18.23,19600.0,18.0085,18.0184,17.9887,17.9986,19600.0
2019-01-23 12:55:00,18.22,18.25,18.21,18.24,90400.0,17.9887,18.0184,17.9789,18.0085,90400.0
2019-01-23 13:00:00,18.24,18.24,18.16,18.17,97208.0,18.0085,18.0085,17.9295,17.9394,97208.0
2019-01-23 13:05:00,18.16,18.24,18.14,18.24,32000.0,17.9295,18.0085,17.9098,18.0085,32000.0
2019-01-23 13:10:00,18.23,18.24,18.2,18.21,39924.0,17.9986,18.0085,17.969,17.9789,39924.0
2019-01-23 13:15:00,18.22,18.31,18.22,18.28,116104.0,17.9887,18.0776,17.9887,18.048,116104.0
2019-01-23 13:20:00,18.29,18.3,18.28,18.29,57924.0,18.0579,18.0677,18.048,18.0579,57924.0
2019-01-23 13:25:00,18.29,18.3,18.25,18.25,64192.0,18.0579,18.0677,18.0184,18.0184,64192.0
2019-01-23 13:30:00,18.25,18.32,18.25,18.29,52596.0,18.0184,18.0875,18.0184,18.0579,52596.0
2019-01-23 13:35:00,18.3,18.33,18.3,18.3,21596.0,18.0677,18.0973,18.0677,18.0677,21596.0
2019-01-23 13:40:00,18.3,18.3,18.26,18.3,56732.0,18.0677,18.0677,18.0282,18.0677,56732.0
2019-01-23 13:45:00,18.3,18.33,18.3,18.32,32408.0,18.0677,18.0973,18.0677,18.0875,32408.0
2019-01-23 13:50:00,18.3,18.31,18.27,18.3,35332.0,18.0677,18.0776,18.0381,18.0677,35332.0
2019-01-23 13:55:00,18.29,18.31,18.27,18.28,125608.0,18.0579,18.0776,18.0381,18.048,125608.0
2019-01-23 14:00:00,18.29,18.38,18.29,18.38,50680.0,18.0579,18.1467,18.0579,18.1467,50680.0
2019-01-23 14:05:00,18.37,18.37,18.35,18.36,81232.0,18.1368,18.1368,18.1171,18.127,81232.0
2019-01-23 14:10:00,18.35,18.36,18.33,18.33,18000.0,18.1171,18.127,18.0973,18.0973,18000.0
2019-01-23 14:15:00,18.33,18.34,18.25,18.25,63800.0,18.0973,18.1072,18.0184,18.0184,63800.0
2019-01-23 14:20:00,18.26,18.31,18.26,18.31,34988.0,18.0282,18.0776,18.0282,18.0776,34988.0
2019-01-23 14:25:00,18.32,18.35,18.3,18.33,65612.0,18.0875,18.1171,18.0677,18.0973,65612.0
2019-01-23 14:30:00,18.32,18.32,18.26,18.31,98836.0,18.0875,18.0875,18.0282,18.0776,98836.0
2019-01-23 14:35:00,18.33,18.34,18.28,18.3,62112.0,18.0973,18.1072,18.048,18.0677,62112.0
2019-01-23 14:40:00,18.29,18.29,18.24,18.24,70452.0,18.0579,18.0579,18.0085,18.0085,70452.0
2019-01-23 14:45:00,18.23,18.24,18.19,18.24,148656.0,17.9986,18.0085,17.9591,18.0085,148656.0
2019-01-23 14:50:00,18.24,18.28,18.23,18.25,74852.0,18.0085,18.048,17.9986,18.0184,74852.0
2019-01-23 14:55:00,18.25,18.28,18.24,18.28,23612.0,18.0184,18.048,18.0085,18.048,23612.0
2019-01-23 15:00:00,18.26,18.31,18.25,18.29,53144.0,18.0282,18.0776,18.0184,18.0579,53144.0
2019-01-23 15:05:00,18.3,18.33,18.26,18.27,123016.0,18.0677,18.0973,18.0282,18.0381,123016.0
2019-01-23 15:10:00,18.27,18.31,18.27,18.29,38200.0,18.0381,18.0776,18.0381,18.0579,38200.0
2019-01-23 15:15:00,18.31,18.37,18.31,18.36,42216.0,18.0776,18.1368,18.0776,18.127,42216.0
2019-01-23 15:20:00,18.35,18.42,18.35,18.39,179864.0,18.1171,18.1862,18.1171,18.1566,179864.0
2019-01-23 15:25:00,18.39,18.42,18.37,18.41,74608.0,18.1566,18.1862,18.1368,18.1763,74608.0
2019-01-23 15:30:00,18.43,18.43,18.38,18.39,66380.0,18.1961,18.1961,18.1467,18.1566,66380.0
2019-01-23 15:35:00,18.38,18.41,18.37,18.39,44624.0,18.1467,18.1763,18.1368,18.1566,44624.0
2019-01-23 15:40:00,18.4,18.41,18.39,18.39,37200.0,18.1665,18.1763,18.1566,18.1566,37200.0
2019-01-23 15:45:00,18.4,18.42,18.38,18.41,118440.0,18.1665,18.1862,18.1467,18.1763,118440.0
2019-01-23 15:50:00,18.41,18.41,18.35,18.36,82120.0,18.1763,18.1763,18.1171,18.127,82120.0
2019-01-23 15:55:00,18.36,18.44,18.36,18.43,302540.0,18.127,18.2059,18.127,18.1961,302540.0
2019-01-24 09:30:00,18.54,18.57,18.48,18.57,205876.0,18.3047,18.3343,18.2454,18.3343,205876.0
2019-01-24 09:35:00,18.56,18.62,18.54,18.57,159144.0,18.3244,18.3837,18.3047,18.3343,159144.0
2019-01-24 09:40:00,18.58,18.58,18.48,18.56,225424.0,18.3442,18.3442,18.2454,18.3244,225424.0
2019-01-24 09:45:00,18.56,18.67,18.56,18.61,142904.0,18.3244,18.433,18.3244,18.3738,142904.0
2019-01-24 09:50:00,18.61,18.66,18.6,18.61,73492.0,18.3738,18.4232,18.3639,18.3738,73492.0
2019-01-24 09:55:00,18.61,18.61,18.52,18.56,135308.0,18.3738,18.3738,18.2849,18.3244,135308.0
2019-01-24 10:00:00,18.55,18.55,18.5,18.53,111920.0,18.3146,18.3146,18.2652,18.2948,111920.0
2019-01-24 10:05:00,18.53,18.59,18.53,18.58,118664.0,18.2948,18.354,18.2948,18.3442,118664.0
2019-01-24 10:10:00,18.57,18.65,18.56,18.65,76840.0,18.3343,18.4133,18.3244,18.4133,76840.0
2019-01-24 10:15:00,18.66,18.71,18.66,18.68,176656.0,18.4232,18.4725,18.4232,18.4429,176656.0
2019-01-24 10:20:00,18.68,18.7,18.65,18.68,181192.0,18.4429,18.4626,18.4133,18.4429,181192.0
2019-01-24 10:25:00,18.67,18.72,18.65,18.7,111792.0,18.433,18.4824,18.4133,18.4626,111792.0
2019-01-24 10:30:00,18.71,18.71,18.65,18.66,70708.0,18.4725,18.4725,18.4133,18.4232,70708.0
2019-01-24 10:35:00,18.65,18.65,18.59,18.63,213636.0,18.4133,18.4133,18.354,18.3935,213636.0
2019-01-24 10:40:00,18.63,18.64,18.59,18.59,41004.0,18.3935,18.4034,18.354,18.354,41004.0
2019-01-24 10:45:00,18.59,18.61,18.5,18.52,90564.0,18.354,18.3738,18.2652,18.2849,90564.0
2019-01-24 10:50:00,18.51,18.53,18.48,18.5,107012.0,18.2751,18.2948,18.2454,18.2652,107012.0
2019-01-24 10:55:00,18.51,18.55,18.51,18.53,48520.0,18.2751,18.3146,18.2751,18.2948,48520.0
2019-01-24 11:00:00,18.52,18.58,18.52,18.58,49936.0,18.2849,18.3442,18.2849,18.3442,49936.0
2019-01-24 11:05:00,18.57,18.57,18.55,18.56,9792.0,18.3343,18.3343,18.3146,18.3244,9792.0
2019-01-24 11:10:00,18.56,18.57,18.43,18.45,116932.0,18.3244,18.3343,18.1961,18.2158,116932.0
2019-01-24 11:15:00,18.45,18.5,18.42,18.45,61320.0,18.2158,18.2652,18.1862,18.2158,61320.0
2019-01-24 11:20:00,18.43,18.48,18.42,18.47,18616.0,18.1961,18.2454,18.1862,18.2356,18616.0
2019-01-24 11:25:00,18.47,18.52,18.46,18.51,28876.0,18.2356,18.2849,18.2257,18.2751,28876.0
2019-01-24 11:30:00,18.5,18.53,18.48,18.53,162440.0,18.2652,18.2948,18.2454,18.2948,162440.0
2019-01-24 11:35:00,18.51,18.61,18.51,18.61,50680.0,18.2751,18.3738,18.2751,18.3738,50680.0
2019-01-24 11:40:00,18.61,18.61,18.59,18.59,24060.0,18.3738,18.3738,18.354,18.354,24060.0
2019-01-24 11:45:00,18.6,18.68,18.6,18.65,144552.0,18.3639,18.4429,18.3639,18.4133,144552.0
2019-01-24 11:50:00,18.64,18.64,18.59,18.63,45980.0,18.4034,18.4034,18.354,18.3935,45980.0
2019-01-24 11:55:00,18.63,18.67,18.63,18.66,72712.0,18.3935,18.433,18.3935,18.4232,72712.0
2019-01-24 12:00:00,18.66,18.66,18.64,18.65,17800.0,18.4232,18.4232,18.4034,18.4133,17800.0
2019-01-24 12:05:00,18.63,18.63,18.6,18.62,25800.0,18.3935,18.3935,18.3639,18.3837,25800.0
2019-01-24 12:10:00,18.6,18.61,18.58,18.6,24000.0,18.3639,18.3738,18.3442,18.3639,24000.0
2019-01-24 12:15:00,18.61,18.64,18.6,18.63,34520.0,18.3738,18.4034,18.3639,18.3935,34520.0
2019-01-24 12:20:00,18.62,18.63,18.59,18.59,38400.0,18.3837,18.3935,18.354,18.354,38400.0
2019-01-24 12:25:00,18.6,18.62,18.6,18.6,3200.0,18.3639,18.3837,18.3639,18.3639,3200.0
2019-01-24 12:30:00,18.6,18.62,18.59,18.6,28024.0,18.3639,18.3837,18.354,18.3639,28024.0
2019-01-24 12:35:00,18.6,18.6,18.55,18.56,29144.0,18.3639,18.3639,18.3146,18.3244,29144.0
2019-01-24 12:40:00,18.56,18.57,18.54,18.56,11200.0,18.3244,18.3343,18.3047,18.3244,11200.0
2019-01-24 12:45:00,18.56,18.56,18.54,18.55,8036.0,18.3244,18.3244,18.3047,18.3146,8036.0
2019-01-24 12:50:00,18.54,18.54,18.49,18.5,73464.0,18.3047,18.3047,18.2553,18.2652,73464.0
2019-01-24 12:55:00,18.51,18.53,18.51,18.53,25168.0,18.2751,18.2948,18.2751,18.2948,25168.0
2019-01-24 13:00:00,18.52,18.54,18.47,18.5,26708.0,18.2849,18.3047,18.2356,18.2652,26708.0
2019-01-24 13:05:00,18.49,18.51,18.48,18.49,26580.0,18.2553,18.2751,18.2454,18.2553,26580.0
2019-01-24 13:10:00,18.48,18.49,18.43,18.45,79240.0,18.2454,18.2553,18.1961,18.2158,79240.0
2019-01-24 13:15:00,18.45,18.46,18.42,18.46,41156.0,18.2158,18.2257,18.1862,18.2257,41156.0
2019-01-24 13:20:00,18.48,18.49,18.47,18.47,78264.0,18.2454,18.2553,18.2356,18.2356,78264.0
2019-01-24 13:25:00,18.47,18.49,18.45,18.48,29048.0,18.2356,18.2553,18.2158,18.2454,29048.0
2019-01-24 13:30:00,18.47,18.51,18.47,18.51,29500.0,18.2356,18.2751,18.2356,18.2751,29500.0
2019-01-24 13:35:00,18.52,18.53,18.5,18.5,76040.0,18.2849,18.2948,18.2652,18.2652,76040.0
2019-01-24 13:40:00,18.52,18.52,18.45,18.46,73636.0,18.2849,18.2849,18.2158,18.2257,73636.0
2019-01-24 13:45:00,18.45,18.49,18.45,18.49,28452.0,18.2158,18.2553,18.2158,18.2553,28452.0
2019-01-24 13:50:00,18.5,18.53,18.49,18.52,34400.0,18.2652,18.2948,18.2553,18.2849,34400.0
2019-01-24 13:55:00,18.53,18.54,18.5,18.53,53408.0,18.2948,18.3047,18.2652,18.2948,53408.0
2019-01-24 14:00:00,18.53,18.53,18.49,18.52,33980.0,18.2948,18.2948,18.2553,18.2849,33980.0
2019-01-24 14:05:00,18.55,18.58,18.54,18.56,111568.0,18.3146,18.3442,18.3047,18.3244,111568.0
2019-01-24 14:10:00,18.57,18.57,18.55,18.56,14080.0,18.3343,18.3343,18.3146,18.3244,14080.0
2019-01-24 14:15:00,18.55,18.56,18.53,18.53,18712.0,18.3146,18.3244,18.2948,18.2948,18712.0
2019-01-24 14:20:00,18.53,18.57,18.53,18.54,51232.0,18.2948,18.3343,18.2948,18.3047,51232.0
2019-01-24 14:25:00,18.55,18.57,18.54,18.56,13016.0,18.3146,18.3343,18.3047,18.3244,13016.0
2019-01-24 14:30:00,18.53,18.56,18.53,18.56,15600.0,18.2948,18.3244,18.2948,18.3244,15600.0
2019-01-24 14:35:00,18.56,18.61,18.56,18.6,41404.0,18.3244,18.3738,18.3244,18.3639,41404.0
2019-01-24 14:40:00,18.59,18.59,18.57,18.58,11600.0,18.354,18.354,18.3343,18.3442,11600.0
2019-01-24 14:45:00,18.59,18.6,18.56,18.56,11400.0,18.354,18.3639,18.3244,18.3244,11400.0
2019-01-24 14:50:00,18.57,18.58,18.57,18.58,17664.0,18.3343,18.3442,18.3343,18.3442,17664.0
2019-01-24 14:55:00,18.59,18.59,18.57,18.59,25348.0,18.354,18.354,18.3343,18.354,25348.0
2019-01-24 15:00:00,18.57,18.61,18.57,18.6,8848.0,18.3343,18.3738,18.3343,18.3639,8848.0
2019-01-24 15:05:00,18.61,18.64,18.61,18.63,79432.0,18.3738,18.4034,18.3738,18.3935,79432.0
2019-01-24 15:10:00,18.62,18.66,18.61,18.64,32284.0,18.3837,18.4232,18.3738,18.4034,32284.0
2019-01-24 15:15:00,18.65,18.66,18.64,18.64,31940.0,18.4133,18.4232,18.4034,18.4034,31940.0
2019-01-24 15:20:00,18.64,18.64,18.63,18.63,31112.0,18.4034,18.4034,18.3935,18.3935,31112.0
2019-01-24 15:25:00,18.63,18.64,18.62,18.63,55040.0,18.3935,18.4034,18.3837,18.3935,55040.0
2019-01-24 15:30:00,18.63,18.63,18.6,18.62,32956.0,18.3935,18.3935,18.3639,18.3837,32956.0
2019-01-24 15:35:00,18.62,18.63,18.61,18.61,24036.0,18.3837,18.3935,18.3738,18.3738,24036.0
2019-01-24 15:40:00,18.61,18.63,18.6,18.63,29976.0,18.3738,18.3935,18.3639,18.3935,29976.0
2019-01-24 15:45:00,18.63,18.64,18.61,18.62,38916.0,18.3935,18.4034,18.3738,18.3837,38916.0
2019-01-24 15:50:00,18.63,18.67,18.62,18.66,60880.0,18.3935,18.433,18.3837,18.4232,60880.0
2019-01-24 15:55:00,18.66,18.7,18.66,18.66,308012.0,18.4232,18.4626,18.4232,18.4232,308012.0
2019-01-25 09:30:00,18.95,18.97,18.84,18.87,374940.0,18.7095,18.7292,18.6009,18.6305,374940.0
2019-01-25 09:35:00,18.88,18.9,18.85,18.89,124436.0,18.6404,18.6601,18.6107,18.6502,124436.0
2019-01-25 09:40:00,18.9,18.92,18.86,18.88,95648.0,18.6601,18.6799,18.6206,18.6404,95648.0
2019-01-25 09:45:00,18.88,18.94,18.88,18.92,94792.0,18.6404,18.6996,18.6404,18.6799,94792.0
2019-01-25 09:50:00,18.93,18.98,18.92,18.95,134004.0,18.6897,18.7391,18.6799,18.7095,134004.0
2019-01-25 09:55:00,18.93,19.0,18.91,19.0,173408.0,18.6897,18.7588,18.67,18.7588,173408.0
2019-01-25 10:00:00,19.0,19.04,18.99,19.04,171456.0,18.7588,18.7983,18.749,18.7983,171456.0
2019-01-25 10:05:00,19.04,19.08,19.03,19.07,92864.0,18.7983,18.8378,18.7885,18.828,92864.0
2019-01-25 10:10:00,19.07,19.09,19.04,19.07,226064.0,18.828,18.8477,18.7983,18.828,226064.0
2019-01-25 10:15:00,19.08,19.08,19.03,19.03,88756.0,18.8378,18.8378,18.7885,18.7885,88756.0
2019-01-25 10:20:00,19.03,19.03,19.0,19.02,72160.0,18.7885,18.7885,18.7588,18.7786,72160.0
2019-01-25 10:25:00,19.03,19.07,19.02,19.05,72740.0,18.7885,18.828,18.7786,18.8082,72740.0
2019-01-25 10:30:00,19.06,19.1,19.0,19.05,258528.0,18.8181,18.8576,18.7588,18.8082,258528.0
2019-01-25 10:35:00,19.06,19.1,19.05,19.09,81568.0,18.8181,18.8576,18.8082,18.8477,81568.0
2019-01-25 10:40:00,19.08,19.11,19.07,19.11,70696.0,18.8378,18.8674,18.828,18.8674,70696.0
2019-01-25 10:45:00,19.11,19.13,19.09,19.1,119432.0,18.8674,18.8872,18.8477,18.8576,119432.0
2019-01-25 10:50:00,19.11,19.11,19.08,19.09,40300.0,18.8674,18.8674,18.8378,18.8477,40300.0
2019-01-25 10:55:00,19.08,19.11,19.08,19.1,45200.0,18.8378,18.8674,18.8378,18.8576,45200.0
2019-01-25 11:00:00,19.1,19.12,19.08,19.1,99240.0,18.8576,18.8773,18.8378,18.8576,99240.0
2019-01-25 11:05:00,19.1,19.14,19.1,19.11,54568.0,18.8576,18.8971,18.8576,18.8674,54568.0
2019-01-25 11:10:00,19.12,19.13,19.09,19.1,83684.0,18.8773,18.8872,18.8477,18.8576,83684.0
2019-01-25 11:15:00,19.09,19.1,19.07,19.1,34540.0,18.8477,18.8576,18.828,18.8576,34540.0
2019-01-25 11:20:00,19.09,19.1,19.05,19.07,108896.0,18.8477,18.8576,18.8082,18.828,108896.0
2019-01-25 11:25:00,19.07,19.08,19.05,19.07,28292.0,18.828,18.8378,18.8082,18.828,28292.0
2019-01-25 11:30:00,19.08,19.09,19.08,19.08,29528.0,18.8378,18.8477,18.8378,18.8378,29528.0
2019-01-25 11:35:00,19.08,19.1,19.07,19.09,32228.0,18.8378,18.8576,18.828,18.8477,32228.0
2019-01-25 11:40:00,19.09,19.15,19.09,19.14,31044.0,18.8477,18.9069,18.8477,18.8971,31044.0
2019-01-25 11:45:00,19.15,19.15,19.13,19.14,35036.0,18.9069,18.9069,18.8872,18.8971,35036.0
2019-01-25 11:50:00,19.14,19.18,19.13,19.18,95804.0,18.8971,18.9366,18.8872,18.9366,95804.0
2019-01-25 11:55:00,19.18,19.18,19.17,19.18,77396.0,18.9366,18.9366,18.9267,18.9366,77396.0
2019-01-25 12:00:00,19.18,19.18,19.14,19.15,75028.0,18.9366,18.9366,18.8971,18.9069,75028.0
2019-01-25 12:05:00,19.14,19.17,19.13,19.14,40940.0,18.8971,18.9267,18.8872,18.8971,40940.0
2019-01-25 12:10:00,19.14,19.15,19.12,19.14,31800.0,18.8971,18.9069,18.8773,18.8971,31800.0
2019-01-25 12:15:00,19.14,19.15,19.13,19.14,16636.0,18.8971,18.9069,18.8872,18.8971,16636.0
2019-01-25 12:20:00,19.15,19.17,19.14,19.17,49064.0,18.9069,18.9267,18.8971,18.9267,49064.0
2019-01-25 12:25:00,19.17,19.2,19.17,19.19,105016.0,18.9267,18.9563,18.9267,18.9464,105016.0
2019-01-25 12:30:00,19.18,19.19,19.16,19.18,48800.0,18.9366,18.9464,18.9168,18.9366,48800.0
2019-01-25 12:35:00,19.18,19.22,19.18,19.22,28736.0,18.9366,18.976,18.9366,18.976,28736.0
2019-01-25 12:40:00,19.22,19.23,19.16,19.17,36548.0,18.976,18.9859,18.9168,18.9267,36548.0
2019-01-25 12:45:00,19.17,19.17,19.09,19.11,172968.0,18.9267,18.9267,18.8477,18.8674,172968.0
2019-01-25 12:50:00,19.12,19.13,19.07,19.1,82340.0,18.8773,18.8872,18.828,18.8576,82340.0
2019-01-25 12:55:00,19.1,19.14,19.09,19.14,84836.0,18.8576,18.8971,18.8477,18.8971,84836.0
2019-01-25 13:00:00,19.15,19.17,19.14,19.14,17200.0,18.9069,18.9267,18.8971,18.8971,17200.0
2019-01-25 13:05:00,19.14,19.14,19.12,19.14,18360.0,18.8971,18.8971,18.8773,18.8971,18360.0
2019-01-25 13:10:00,19.14,19.14,19.1,19.13,11044.0,18.8971,18.8971,18.8576,18.8872,11044.0
2019-01-25 13:15:00,19.12,19.14,19.1,19.1,39404.0,18.8773,18.8971,18.8576,18.8576,39404.0
2019-01-25 13:20:00,19.11,19.16,19.1,19.15,103084.0,18.8674,18.9168,18.8576,18.9069,103084.0
2019-01-25 13:25:00,19.18,19.18,19.15,19.18,34400.0,18.9366,18.9366,18.9069,18.9366,34400.0
2019-01-25 13:30:00,19.16,19.18,19.15,19.15,43024.0,18.9168,18.9366,18.9069,18.9069,43024.0
2019-01-25 13:35:00,19.16,19.18,19.13,19.15,46780.0,18.9168,18.9366,18.8872,18.9069,46780.0
2019-01-25 13:40:00,19.16,19.18,19.15,19.18,31560.0,18.9168,18.9366,18.9069,18.9366,31560.0
2019-01-25 13:45:00,19.18,19.19,19.17,19.19,23028.0,18.9366,18.9464,18.9267,18.9464,23028.0
2019-01-25 13:50:00,19.19,19.2,19.17,19.18,35640.0,18.9464,18.9563,18.9267,18.9366,35640.0
2019-01-25 13:55:00,19.18,19.19,19.18,19.18,39736.0,18.9366,18.9464,18.9366,18.9366,39736.0
2019-01-25 14:00:00,19.18,19.19,19.16,19.18,29824.0,18.9366,18.9464,18.9168,18.9366,29824.0
2019-01-25 14:05:00,19.19,19.21,19.18,19.2,70004.0,18.9464,18.9662,18.9366,18.9563,70004.0
2019-01-25 14:10:00,19.2,19.2,19.17,19.18,20600.0,18.9563,18.9563,18.9267,18.9366,20600.0
2019-01-25 14:15:00,19.18,19.21,19.15,19.17,24004.0,18.9366,18.9662,18.9069,18.9267,24004.0
2019-01-25 14:20:00,19.17,19.17,19.11,19.13,42144.0,18.9267,18.9267,18.8674,18.8872,42144.0
2019-01-25 14:25:00,19.13,19.13,19.05,19.08,110356.0,18.8872,18.8872,18.8082,18.8378,110356.0
2019-01-25 14:30:00,19.08,19.11,19.07,19.08,93428.0,18.8378,18.8674,18.828,18.8378,93428.0
2019-01-25 14:35:00,19.08,19.11,19.07,19.11,99820.0,18.8378,18.8674,18.828,18.8674,99820.0
2019-01-25 14:40:00,19.11,19.15,19.11,19.15,37032.0,18.8674,18.9069,18.8674,18.9069,37032.0
2019-01-25 14:45:00,19.14,19.14,19.12,19.12,64396.0,18.8971,18.8971,18.8773,18.8773,64396.0
2019-01-25 14:50:00,19.11,19.15,19.11,19.14,18000.0,18.8674,18.9069,18.8674,18.8971,18000.0
2019-01-25 14:55:00,19.13,19.15,19.11,19.13,131292.0,18.8872,18.9069,18.8674,18.8872,131292.0
2019-01-25 15:00:00,19.13,19.14,19.1,19.12,52600.0,18.8872,18.8971,18.8576,18.8773,52600.0
2019-01-25 15:05:00,19.13,19.13,19.09,19.09,44988.0,18.8872,18.8872,18.8477,18.8477,44988.0
2019-01-25 15:10:00,19.11,19.12,19.11,19.11,25656.0,18.8674,18.8773,18.8674,18.8674,25656.0
2019-01-25 15:15:00,19.11,19.15,19.11,19.15,45200.0,18.8674,18.9069,18.8674,18.9069,45200.0
2019-01-25 15:20:00,19.15,19.15,19.13,19.13,47180.0,18.9069,18.9069,18.8872,18.8872,47180.0
2019-01-25 15:25:00,19.13,19.15,19.09,19.1,76564.0,18.8872,18.9069,18.8477,18.8576,76564.0
2019-01-25 15:30:00,19.11,19.11,19.06,19.07,253340.0,18.8674,18.8674,18.8181,18.828,253340.0
2019-01-25 15:35:00,19.07,19.11,19.04,19.11,174868.0,18.828,18.8674,18.7983,18.8674,174868.0
2019-01-25 15:40:00,19.11,19.14,19.1,19.12,174704.0,18.8674,18.8971,18.8576,18.8773,174704.0
2019-01-25 15:45:00,19.12,19.14,19.1,19.12,137476.0,18.8773,18.8971,18.8576,18.8773,137476.0
2019-01-25 15:50:00,19.12,19.13,19.08,19.08,53792.0,18.8773,18.8872,18.8378,18.8378,53792.0
2019-01-25 15:55:00,19.09,19.14,19.09,19.14,376492.0,18.8477,18.8971,18.8477,18.8971,376492.0
2019-01-28 09:30:00,18.63,18.64,18.48,18.5,561916.0,18.3935,18.4034,18.2454,18.2652,561916.0
2019-01-28 09:35:00,18.49,18.53,18.45,18.48,233972.0,18.2553,18.2948,18.2158,18.2454,233972.0
2019-01-28 09:40:00,18.47,18.51,18.44,18.5,119092.0,18.2356,18.2751,18.2059,18.2652,119092.0
2019-01-28 09:45:00,18.49,18.52,18.41,18.41,138920.0,18.2553,18.2849,18.1763,18.1763,138920.0
2019-01-28 09:50:00,18.4,18.43,18.35,18.37,197688.0,18.1665,18.1961,18.1171,18.1368,197688.0
2019-01-28 09:55:00,18.37,18.48,18.35,18.47,190812.0,18.1368,18.2454,18.1171,18.2356,190812.0
2019-01-28 10:00:00,18.45,18.46,18.38,18.4,136300.0,18.2158,18.2257,18.1467,18.1665,136300.0
2019-01-28 10:05:00,18.41,18.52,18.41,18.5,198676.0,18.1763,18.2849,18.1763,18.2652,198676.0
2019-01-28 10:10:00,18.5,18.51,18.44,18.44,57872.0,18.2652,18.2751,18.2059,18.2059,57872.0
2019-01-28 10:15:00,18.44,18.51,18.43,18.5,45128.0,18.2059,18.2751,18.1961,18.2652,45128.0
2019-01-28 10:20:00,18.54,18.57,18.54,18.55,69984.0,18.3047,18.3343,18.3047,18.3146,69984.0
2019-01-28 10:25:00,18.55,18.58,18.53,18.57,113452.0,18.3146,18.3442,18.2948,18.3343,113452.0
2019-01-28 10:30:00,18.56,18.58,18.54,18.54,20744.0,18.3244,18.3442,18.3047,18.3047,20744.0
2019-01-28 10:35:00,18.53,18.54,18.49,18.49,71600.0,18.2948,18.3047,18.2553,18.2553,71600.0
2019-01-28 10:40:00,18.5,18.59,18.5,18.58,81180.0,18.2652,18.354,18.2652,18.3442,81180.0
2019-01-28 10:45:00,18.58,18.58,18.5,18.5,43796.0,18.3442,18.3442,18.2652,18.2652,43796.0
2019-01-28 10:50:00,18.5,18.53,18.48,18.53,41880.0,18.2652,18.2948,18.2454,18.2948,41880.0
2019-01-28 10:55:00,18.52,18.52,18.47,18.49,67760.0,18.2849,18.2849,18.2356,18.2553,67760.0
2019-01-28 11:00:00,18.46,18.48,18.42,18.42,284348.0,18.2257,18.2454,18.1862,18.1862,284348.0
2019-01-28 11:05:00,18.42,18.49,18.42,18.49,52132.0,18.1862,18.2553,18.1862,18.2553,52132.0
2019-01-28 11:10:00,18.49,18.56,18.48,18.56,291848.0,18.2553,18.3244,18.2454,18.3244,291848.0
2019-01-28 11:15:00,18.55,18.55,18.51,18.51,18400.0,18.3146,18.3146,18.2751,18.2751,18400.0
2019-01-28 11:20:00,18.52,18.55,18.5,18.52,38800.0,18.2849,18.3146,18.2652,18.2849,38800.0
2019-01-28 11:25:00,18.53,18.55,18.51,18.51,24400.0,18.2948,18.3146,18.2751,18.2751,24400.0
2019-01-28 11:30:00,18.53,18.55,18.5,18.5,27960.0,18.2948,18.3146,18.2652,18.2652,27960.0
2019-01-28 11:35:00,18.49,18.49,18.46,18.47,28628.0,18.2553,18.2553,18.2257,18.2356,28628.0
2019-01-28 11:40:00,18.46,18.46,18.42,18.43,25252.0,18.2257,18.2257,18.1862,18.1961,25252.0
2019-01-28 11:45:00,18.42,18.45,18.37,18.4,160460.0,18.1862,18.2158,18.1368,18.1665,160460.0
2019-01-28 11:50:00,18.4,18.42,18.38,18.38,42292.0,18.1665,18.1862,18.1467,18.1467,42292.0
2019-01-28 11:55:00,18.37,18.41,18.36,18.36,57932.0,18.1368,18.1763,18.127,18.127,57932.0
2019-01-28 12:00:00,18.36,18.39,18.33,18.38,106004.0,18.127,18.1566,18.0973,18.1467,106004.0
2019-01-28 12:05:00,18.38,18.41,18.35,18.41,62064.0,18.1467,18.1763,18.1171,18.1763,62064.0
2019-01-28 12:10:00,18.41,18.41,18.38,18.39,41356.0,18.1763,18.1763,18.1467,18.1566,41356.0
2019-01-28 12:15:00,18.4,18.44,18.4,18.42,14400.0,18.1665,18.2059,18.1665,18.1862,14400.0
2019-01-28 12:20:00,18.42,18.44,18.42,18.44,21760.0,18.1862,18.2059,18.1862,18.2059,21760.0
2019-01-28 12:25:00,18.46,18.48,18.45,18.47,22800.0,18.2257,18.2454,18.2158,18.2356,22800.0
2019-01-28 12:30:00,18.48,18.48,18.46,18.46,12400.0,18.2454,18.2454,18.2257,18.2257,12400.0
2019-01-28 12:35:00,18.46,18.48,18.43,18.48,13368.0,18.2257,18.2454,18.1961,18.2454,13368.0
2019-01-28 12:40:00,18.47,18.49,18.47,18.47,7200.0,18.2356,18.2553,18.2356,18.2356,7200.0
2019-01-28 12:45:00,18.47,18.48,18.47,18.47,9000.0,18.2356,18.2454,18.2356,18.2356,9000.0
2019-01-28 12:50:00,18.48,18.48,18.46,18.46,10000.0,18.2454,18.2454,18.2257,18.2257,10000.0
2019-01-28 12:55:00,18.45,18.46,18.42,18.43,27892.0,18.2158,18.2257,18.1862,18.1961,27892.0
2019-01-28 13:00:00,18.41,18.42,18.4,18.4,20000.0,18.1763,18.1862,18.1665,18.1665,20000.0
2019-01-28 13:05:00,18.41,18.45,18.41,18.45,10000.0,18.1763,18.2158,18.1763,18.2158,10000.0
2019-01-28 13:10:00,18.45,18.49,18.45,18.47,33264.0,18.2158,18.2553,18.2158,18.2356,33264.0
2019-01-28 13:15:00,18.47,18.48,18.47,18.47,6800.0,18.2356,18.2454,18.2356,18.2356,6800.0
2019-01-28 13:20:00,18.47,18.53,18.47,18.51,39404.0,18.2356,18.2948,18.2356,18.2751,39404.0
2019-01-28 13:25:00,18.5,18.51,18.49,18.5,17880.0,18.2652,18.2751,18.2553,18.2652,17880.0
2019-01-28 13:30:00,18.5,18.55,18.5,18.54,10800.0,18.2652,18.3146,18.2652,18.3047,10800.0
2019-01-28 13:35:00,18.54,18.56,18.53,18.54,56924.0,18.3047,18.3244,18.2948,18.3047,56924.0
2019-01-28 13:40:00,18.53,18.54,18.52,18.54,10436.0,18.2948,18.3047,18.2849,18.3047,10436.0
2019-01-28 13:45:00,18.54,18.57,18.54,18.57,9588.0,18.3047,18.3343,18.3047,18.3343,9588.0
2019-01-28 13:50:00,18.57,18.6,18.57,18.57,103100.0,18.3343,18.3639,18.3343,18.3343,103100.0
2019-01-28 13:55:00,18.57,18.57,18.54,18.55,24616.0,18.3343,18.3343,18.3047,18.3146,24616.0
2019-01-28 14:00:00,18.56,18.56,18.52,18.52,10200.0,18.3244,18.3244,18.2849,18.2849,10200.0
2019-01-28 14:05:00,18.53,18.53,18.52,18.53,25192.0,18.2948,18.2948,18.2849,18.2948,25192.0
2019-01-28 14:10:00,18.52,18.52,18.5,18.52,39400.0,18.2849,18.2849,18.2652,18.2849,39400.0
2019-01-28 14:15:00,18.52,18.54,18.52,18.52,45808.0,18.2849,18.3047,18.2849,18.2849,45808.0
2019-01-28 14:20:00,18.53,18.54,18.5,18.5,12220.0,18.2948,18.3047,18.2652,18.2652,12220.0
2019-01-28 14:25:00,18.5,18.5,18.49,18.5,10400.0,18.2652,18.2652,18.2553,18.2652,10400.0
2019-01-28 14:30:00,18.53,18.55,18.53,18.54,6800.0,18.2948,18.3146,18.2948,18.3047,6800.0
2019-01-28 14:35:00,18.54,18.55,18.53,18.55,20532.0,18.3047,18.3146,18.2948,18.3146,20532.0
2019-01-28 14:40:00,18.54,18.55,18.52,18.54,11292.0,18.3047,18.3146,18.2849,18.3047,11292.0
2019-01-28 14:45:00,18.56,18.59,18.56,18.59,42128.0,18.3244,18.354,18.3244,18.354,42128.0
2019-01-28 14:50:00,18.6,18.63,18.6,18.61,70916.0,18.3639,18.3935,18.3639,18.3738,70916.0
2019-01-28 14:55:00,18.61,18.62,18.59,18.6,17948.0,18.3738,18.3837,18.354,18.3639,17948.0
2019-01-28 15:00:00,18.61,18.61,18.59,18.6,6800.0,18.3738,18.3738,18.354,18.3639,6800.0
2019-01-28 15:05:00,18.59,18.6,18.56,18.58,42092.0,18.354,18.3639,18.3244,18.3442,42092.0
2019-01-28 15:10:00,18.57,18.62,18.57,18.62,20432.0,18.3343,18.3837,18.3343,18.3837,20432.0
2019-01-28 15:15:00,18.61,18.61,18.59,18.6,6972.0,18.3738,18.3738,18.354,18.3639,6972.0
2019-01-28 15:20:00,18.61,18.64,18.6,18.63,44808.0,18.3738,18.4034,18.3639,18.3935,44808.0
2019-01-28 15:25:00,18.62,18.62,18.6,18.6,47004.0,18.3837,18.3837,18.3639,18.3639,47004.0
2019-01-28 15:30:00,18.6,18.61,18.58,18.6,23920.0,18.3639,18.3738,18.3442,18.3639,23920.0
2019-01-28 15:35:00,18.6,18.61,18.6,18.6,23628.0,18.3639,18.3738,18.3639,18.3639,23628.0
2019-01-28 15:40:00,18.6,18.61,18.58,18.58,70248.0,18.3639,18.3738,18.3442,18.3442,70248.0
2019-01-28 15:45:00,18.59,18.61,18.56,18.56,70456.0,18.354,18.3738,18.3244,18.3244,70456.0
2019-01-28 15:50:00,18.57,18.57,18.54,18.57,52620.0,18.3343,18.3343,18.3047,18.3343,52620.0
2019-01-28 15:55:00,18.56,18.64,18.56,18.64,221652.0,18.3244,18.4034,18.3244,18.4034,221652.0
2019-01-29 09:30:00,18.66,18.67,18.61,18.66,130444.0,18.4232,18.433,18.3738,18.4232,130444.0
2019-01-29 09:35:00,18.63,18.63,18.52,18.54,151360.0,18.3935,18.3935,18.2849,18.3047,151360.0
2019-01-29 09:40:00,18.51,18.54,18.5,18.52,93116.0,18.2751,18.3047,18.2652,18.2849,93116.0
2019-01-29 09:45:00,18.5,18.61,18.49,18.59,64500.0,18.2652,18.3738,18.2553,18.354,64500.0
2019-01-29 09:50:00,18.6,18.61,18.55,18.55,29968.0,18.3639,18.3738,18.3146,18.3146,29968.0
2019-01-29 09:55:00,18.56,18.57,18.54,18.55,71212.0,18.3244,18.3343,18.3047,18.3146,71212.0
2019-01-29 10:00:00,18.56,18.63,18.56,18.6,57952.0,18.3244,18.3935,18.3244,18.3639,57952.0
2019-01-29 10:05:00,18.61,18.61,18.52,18.52,54832.0,18.3738,18.3738,18.2849,18.2849,54832.0
2019-01-29 10:10:00,18.52,18.52,18.46,18.47,83132.0,18.2849,18.2849,18.2257,18.2356,83132.0
2019-01-29 10:15:00,18.46,18.49,18.44,18.49,70580.0,18.2257,18.2553,18.2059,18.2553,70580.0
2019-01-29 10:20:00,18.49,18.49,18.46,18.47,41008.0,18.2553,18.2553,18.2257,18.2356,41008.0
2019-01-29 10:25:00,18.49,18.53,18.47,18.53,55612.0,18.2553,18.2948,18.2356,18.2948,55612.0
2019-01-29 10:30:00,18.54,18.55,18.46,18.47,119636.0,18.3047,18.3146,18.2257,18.2356,119636.0
2019-01-29 10:35:00,18.46,18.47,18.43,18.43,13600.0,18.2257,18.2356,18.1961,18.1961,13600.0
2019-01-29 10:40:00,18.43,18.45,18.38,18.41,61864.0,18.1961,18.2158,18.1467,18.1763,61864.0
2019-01-29 10:45:00,18.42,18.42,18.34,18.35,82204.0,18.1862,18.1862,18.1072,18.1171,82204.0
2019-01-29 10:50:00,18.36,18.36,18.25,18.27,368028.0,18.127,18.127,18.0184,18.0381,368028.0
2019-01-29 10:55:00,18.26,18.27,18.16,18.21,128836.0,18.0282,18.0381,17.9295,17.9789,128836.0
2019-01-29 11:00:00,18.2,18.22,18.18,18.21,104516.0,17.969,17.9887,17.9492,17.9789,104516.0
2019-01-29 11:05:00,18.2,18.27,18.2,18.24,52704.0,17.969,18.0381,17.969,18.0085,52704.0
2019-01-29 11:10:00,18.25,18.26,18.24,18.26,36296.0,18.0184,18.0282,18.0085,18.0282,36296.0
2019-01-29 11:15:00,18.27,18.29,18.26,18.27,36028.0,18.0381,18.0579,18.0282,18.0381,36028.0
2019-01-29 11:20:00,18.27,18.28,18.24,18.24,117200.0,18.0381,18.048,18.0085,18.0085,117200.0
2019-01-29 11:25:00,18.23,18.27,18.22,18.25,28468.0,17.9986,18.0381,17.9887,18.0184,28468.0
2019-01-29 11:30:00,18.26,18.28,18.25,18.27,20616.0,18.0282,18.048,18.0184,18.0381,20616.0
2019-01-29 11:35:00,18.27,18.31,18.27,18.31,35800.0,18.0381,18.0776,18.0381,18.0776,35800.0
2019-01-29 11:40:00,18.3,18.31,18.28,18.31,139980.0,18.0677,18.0776,18.048,18.0776,139980.0
2019-01-29 11:45:00,18.31,18.31,18.29,18.29,15200.0,18.0776,18.0776,18.0579,18.0579,15200.0
2019-01-29 11:50:00,18.3,18.31,18.3,18.31,15532.0,18.0677,18.0776,18.0677,18.0776,15532.0
2019-01-29 11:55:00,18.3,18.31,18.27,18.28,112060.0,18.0677,18.0776,18.0381,18.048,112060.0
2019-01-29 12:00:00,18.27,18.27,18.25,18.26,5900.0,18.0381,18.0381,18.0184,18.0282,5900.0
2019-01-29 12:05:00,18.28,18.29,18.27,18.28,10400.0,18.048,18.0579,18.0381,18.048,10400.0
2019-01-29 12:10:00,18.28,18.35,18.28,18.35,58548.0,18.048,18.1171,18.048,18.1171,58548.0
2019-01-29 12:15:00,18.34,18.37,18.33,18.37,15200.0,18.1072,18.1368,18.0973,18.1368,15200.0
2019-01-29 12:20:00,18.37,18.4,18.36,18.39,65028.0,18.1368,18.1665,18.127,18.1566,65028.0
2019-01-29 12:25:00,18.39,18.39,18.36,18.36,130060.0,18.1566,18.1566,18.127,18.127,130060.0
2019-01-29 12:30:00,18.35,18.36,18.33,18.34,38920.0,18.1171,18.127,18.0973,18.1072,38920.0
2019-01-29 12:35:00,18.34,18.35,18.33,18.35,23156.0,18.1072,18.1171,18.0973,18.1171,23156.0
2019-01-29 12:40:00,18.36,18.36,18.34,18.34,32396.0,18.127,18.127,18.1072,18.1072,32396.0
2019-01-29 12:45:00,18.33,18.36,18.33,18.34,24800.0,18.0973,18.127,18.0973,18.1072,24800.0
2019-01-29 12:50:00,18.35,18.37,18.35,18.37,7800.0,18.1171,18.1368,18.1171,18.1368,7800.0
2019-01-29 12:55:00,18.37,18.38,18.34,18.35,3000.0,18.1368,18.1467,18.1072,18.1171,3000.0
2019-01-29 13:00:00,18.34,18.34,18.31,18.32,22200.0,18.1072,18.1072,18.0776,18.0875,22200.0
2019-01-29 13:05:00,18.34,18.34,18.32,18.32,15428.0,18.1072,18.1072,18.0875,18.0875,15428.0
2019-01-29 13:10:00,18.34,18.34,18.3,18.3,40156.0,18.1072,18.1072,18.0677,18.0677,40156.0
2019-01-29 13:15:00,18.3,18.34,18.3,18.34,18224.0,18.0677,18.1072,18.0677,18.1072,18224.0
2019-01-29 13:20:00,18.34,18.35,18.33,18.34,11960.0,18.1072,18.1171,18.0973,18.1072,11960.0
2019-01-29 13:25:00,18.33,18.34,18.32,18.34,17652.0,18.0973,18.1072,18.0875,18.1072,17652.0
2019-01-29 13:30:00,18.35,18.35,18.32,18.32,4800.0,18.1171,18.1171,18.0875,18.0875,4800.0
2019-01-29 13:35:00,18.32,18.33,18.32,18.32,4400.0,18.0875,18.0973,18.0875,18.0875,4400.0
2019-01-29 13:40:00,18.32,18.38,18.32,18.37,31708.0,18.0875,18.1467,18.0875,18.1368,31708.0
2019-01-29 13:45:00,18.37,18.37,18.36,18.37,20916.0,18.1368,18.1368,18.127,18.1368,20916.0
2019-01-29 13:50:00,18.36,18.39,18.36,18.37,14000.0,18.127,18.1566,18.127,18.1368,14000.0
2019-01-29 13:55:00,18.36,18.37,18.36,18.37,10000.0,18.127,18.1368,18.127,18.1368,10000.0
2019-01-29 14:00:00,18.38,18.38,18.35,18.35,15660.0,18.1467,18.1467,18.1171,18.1171,15660.0
2019-01-29 14:05:00,18.36,18.36,18.35,18.36,4920.0,18.127,18.127,18.1171,18.127,4920.0
2019-01-29 14:10:00,18.35,18.36,18.35,18.35,16000.0,18.1171,18.127,18.1171,18.1171,16000.0
2019-01-29 14:15:00,18.35,18.35,18.33,18.33,32888.0,18.1171,18.1171,18.0973,18.0973,32888.0
2019-01-29 14:20:00,18.32,18.32,18.3,18.3,25200.0,18.0875,18.0875,18.0677,18.0677,25200.0
2019-01-29 14:25:00,18.29,18.3,18.29,18.3,24992.0,18.0579,18.0677,18.0579,18.0677,24992.0
2019-01-29 14:30:00,18.3,18.32,18.28,18.32,11984.0,18.0677,18.0875,18.048,18.0875,11984.0
2019-01-29 14:35:00,18.31,18.31,18.29,18.3,18000.0,18.0776,18.0776,18.0579,18.0677,18000.0
2019-01-29 14:40:00,18.29,18.29,18.27,18.28,6920.0,18.0579,18.0579,18.0381,18.048,6920.0
2019-01-29 14:45:00,18.28,18.28,18.25,18.25,54376.0,18.048,18.048,18.0184,18.0184,54376.0
2019-01-29 14:50:00,18.25,18.25,18.24,18.25,4580.0,18.0184,18.0184,18.0085,18.0184,4580.0
2019-01-29 14:55:00,18.25,18.25,18.22,18.22,29860.0,18.0184,18.0184,17.9887,17.9887,29860.0
2019-01-29 15:00:00,18.2,18.25,18.2,18.24,14284.0,17.969,18.0184,17.969,18.0085,14284.0
2019-01-29 15:05:00,18.24,18.26,18.24,18.26,28592.0,18.0085,18.0282,18.0085,18.0282,28592.0
2019-01-29 15:10:00,18.26,18.27,18.25,18.25,123544.0,18.0282,18.0381,18.0184,18.0184,123544.0
2019-01-29 15:15:00,18.25,18.27,18.25,18.27,4600.0,18.0184,18.0381,18.0184,18.0381,4600.0
2019-01-29 15:20:00,18.26,18.27,18.26,18.27,14860.0,18.0282,18.0381,18.0282,18.0381,14860.0
2019-01-29 15:25:00,18.28,18.28,18.27,18.27,11712.0,18.048,18.048,18.0381,18.0381,11712.0
2019-01-29 15:30:00,18.29,18.31,18.29,18.3,38380.0,18.0579,18.0776,18.0579,18.0677,38380.0
2019-01-29 15:35:00,18.3,18.3,18.27,18.28,15060.0,18.0677,18.0677,18.0381,18.048,15060.0
2019-01-29 15:40:00,18.28,18.29,18.27,18.29,32000.0,18.048,18.0579,18.0381,18.0579,32000.0
2019-01-29 15:45:00,18.3,18.3,18.25,18.25,40488.0,18.0677,18.0677,18.0184,18.0184,40488.0
2019-01-29 15:50:00,18.24,18.25,18.21,18.24,74172.0,18.0085,18.0184,17.9789,18.0085,74172.0
2019-01-29 15:55:00,18.25,18.28,18.25,18.28,178428.0,18.0184,18.048,18.0184,18.048,178428.0
2019-01-30 09:30:00,18.7,18.78,18.68,18.75,363200.0,18.4626,18.5416,18.4429,18.512,363200.0
2019-01-30 09:35:00,18.75,18.81,18.75,18.81,158872.0,18.512,18.5713,18.512,18.5713,158872.0
2019-01-30 09:40:00,18.81,18.81,18.7,18.72,173480.0,18.5713,18.5713,18.4626,18.4824,173480.0
2019-01-30 09:45:00,18.73,18.76,18.69,18.71,165096.0,18.4923,18.5219,18.4528,18.4725,165096.0
2019-01-30 09:50:00,18.71,18.75,18.71,18.74,38108.0,18.4725,18.512,18.4725,18.5021,38108.0
2019-01-30 09:55:00,18.74,18.75,18.65,18.67,71804.0,18.5021,18.512,18.4133,18.433,71804.0
2019-01-30 10:00:00,18.67,18.68,18.6,18.6,144428.0,18.433,18.4429,18.3639,18.3639,144428.0
2019-01-30 10:05:00,18.58,18.63,18.58,18.61,112036.0,18.3442,18.3935,18.3442,18.3738,112036.0
2019-01-30 10:10:00,18.61,18.66,18.61,18.66,71860.0,18.3738,18.4232,18.3738,18.4232,71860.0
2019-01-30 10:15:00,18.65,18.65,18.61,18.63,53004.0,18.4133,18.4133,18.3738,18.3935,53004.0
2019-01-30 10:20:00,18.66,18.68,18.65,18.68,36088.0,18.4232,18.4429,18.4133,18.4429,36088.0
2019-01-30 10:25:00,18.68,18.71,18.68,18.69,34256.0,18.4429,18.4725,18.4429,18.4528,34256.0
2019-01-30 10:30:00,18.71,18.72,18.69,18.69,40940.0,18.4725,18.4824,18.4528,18.4528,40940.0
2019-01-30 10:35:00,18.7,18.71,18.67,18.68,77440.0,18.4626,18.4725,18.433,18.4429,77440.0
2019-01-30 10:40:00,18.7,18.72,18.68,18.71,124080.0,18.4626,18.4824,18.4429,18.4725,124080.0
2019-01-30 10:45:00,18.72,18.72,18.7,18.7,10132.0,18.4824,18.4824,18.4626,18.4626,10132.0
2019-01-30 10:50:00,18.68,18.69,18.65,18.66,22400.0,18.4429,18.4528,18.4133,18.4232,22400.0
2019-01-30 10:55:00,18.68,18.69,18.65,18.67,14800.0,18.4429,18.4528,18.4133,18.433,14800.0
2019-01-30 11:00:00,18.67,18.75,18.67,18.73,110440.0,18.433,18.512,18.433,18.4923,110440.0
2019-01-30 11:05:00,18.73,18.74,18.71,18.72,14556.0,18.4923,18.5021,18.4725,18.4824,14556.0
2019-01-30 11:10:00,18.72,18.74,18.72,18.74,23660.0,18.4824,18.5021,18.4824,18.5021,23660.0
2019-01-30 11:15:00,18.74,18.76,18.73,18.73,40868.0,18.5021,18.5219,18.4923,18.4923,40868.0
2019-01-30 11:20:00,18.74,18.74,18.73,18.74,10160.0,18.5021,18.5021,18.4923,18.5021,10160.0
2019-01-30 11:25:00,18.73,18.73,18.71,18.72,18784.0,18.4923,18.4923,18.4725,18.4824,18784.0
2019-01-30 11:30:00,18.71,18.72,18.69,18.71,19412.0,18.4725,18.4824,18.4528,18.4725,19412.0
2019-01-30 11:35:00,18.72,18.72,18.68,18.68,23772.0,18.4824,18.4824,18.4429,18.4429,23772.0
2019-01-30 11:40:00,18.71,18.75,18.71,18.75,73956.0,18.4725,18.512,18.4725,18.512,73956.0
2019-01-30 11:45:00,18.75,18.77,18.75,18.77,38656.0,18.512,18.5318,18.512,18.5318,38656.0
2019-01-30 11:50:00,18.75,18.76,18.74,18.76,18940.0,18.512,18.5219,18.5021,18.5219,18940.0
2019-01-30 11:55:00,18.76,18.79,18.76,18.79,120536.0,18.5219,18.5515,18.5219,18.5515,120536.0
2019-01-30 12:00:00,18.8,18.81,18.79,18.81,56660.0,18.5614,18.5713,18.5515,18.5713,56660.0
2019-01-30 12:05:00,18.81,18.83,18.79,18.81,216580.0,18.5713,18.591,18.5515,18.5713,216580.0
2019-01-30 12:10:00,18.82,18.85,18.82,18.85,42196.0,18.5811,18.6107,18.5811,18.6107,42196.0
2019-01-30 12:15:00,18.85,18.89,18.84,18.88,72604.0,18.6107,18.6502,18.6009,18.6404,72604.0
2019-01-30 12:20:00,18.88,18.94,18.88,18.9,127632.0,18.6404,18.6996,18.6404,18.6601,127632.0
2019-01-30 12:25:00,18.9,18.92,18.9,18.9,58224.0,18.6601,18.6799,18.6601,18.6601,58224.0
2019-01-30 12:30:00,18.91,18.91,18.87,18.88,65212.0,18.67,18.67,18.6305,18.6404,65212.0
2019-01-30 12:35:00,18.88,18.88,18.86,18.87,62480.0,18.6404,18.6404,18.6206,18.6305,62480.0
2019-01-30 12:40:00,18.89,18.89,18.87,18.87,29624.0,18.6502,18.6502,18.6305,18.6305,29624.0
2019-01-30 12:45:00,18.88,18.89,18.86,18.89,20288.0,18.6404,18.6502,18.6206,18.6502,20288.0
2019-01-30 12:50:00,18.9,18.9,18.89,18.89,16224.0,18.6601,18.6601,18.6502,18.6502,16224.0
2019-01-30 12:55:00,18.9,18.9,18.88,18.9,27284.0,18.6601,18.6601,18.6404,18.6601,27284.0
2019-01-30 13:00:00,18.89,18.91,18.89,18.9,16800.0,18.6502,18.67,18.6502,18.6601,16800.0
2019-01-30 13:05:00,18.9,18.92,18.9,18.92,24784.0,18.6601,18.6799,18.6601,18.6799,24784.0
2019-01-30 13:10:00,18.91,18.92,18.9,18.9,49200.0,18.67,18.6799,18.6601,18.6601,49200.0
2019-01-30 13:15:00,18.9,18.91,18.9,18.91,5864.0,18.6601,18.67,18.6601,18.67,5864.0
2019-01-30 13:20:00,18.9,18.9,18.86,18.88,33996.0,18.6601,18.6601,18.6206,18.6404,33996.0
2019-01-30 13:25:00,18.88,18.89,18.88,18.88,17600.0,18.6404,18.6502,18.6404,18.6404,17600.0
2019-01-30 13:30:00,18.88,18.89,18.88,18.89,36436.0,18.6404,18.6502,18.6404,18.6502,36436.0
2019-01-30 13:35:00,18.89,18.89,18.88,18.88,15336.0,18.6502,18.6502,18.6404,18.6404,15336.0
2019-01-30 13:40:00,18.88,18.89,18.86,18.86,36132.0,18.6404,18.6502,18.6206,18.6206,36132.0
2019-01-30 13:45:00,18.86,18.86,18.84,18.85,38484.0,18.6206,18.6206,18.6009,18.6107,38484.0
2019-01-30 13:50:00,18.86,18.89,18.86,18.89,30648.0,18.6206,18.6502,18.6206,18.6502,30648.0
2019-01-30 13:55:00,18.87,18.88,18.85,18.86,24116.0,18.6305,18.6404,18.6107,18.6206,24116.0
2019-01-30 14:00:00,18.86,19.09,18.84,19.09,567824.0,18.6206,18.8477,18.6009,18.8477,567824.0
2019-01-30 14:05:00,19.09,19.1,19.03,19.04,283028.0,18.8477,18.8576,18.7885,18.7983,283028.0
2019-01-30 14:10:00,19.04,19.16,19.03,19.16,188392.0,18.7983,18.9168,18.7885,18.9168,188392.0
2019-01-30 14:15:00,19.15,19.17,19.11,19.16,230296.0,18.9069,18.9267,18.8674,18.9168,230296.0
2019-01-30 14:20:00,19.15,19.21,19.13,19.18,254020.0,18.9069,18.9662,18.8872,18.9366,254020.0
2019-01-30 14:25:00,19.2,19.21,19.14,19.16,137032.0,18.9563,18.9662,18.8971,18.9168,137032.0
2019-01-30 14:30:00,19.16,19.2,19.14,19.2,154032.0,18.9168,18.9563,18.8971,18.9563,154032.0
2019-01-30 14:35:00,19.2,19.22,19.13,19.19,345520.0,18.9563,18.976,18.8872,18.9464,345520.0
2019-01-30 14:40:00,19.18,19.2,19.15,19.19,125828.0,18.9366,18.9563,18.9069,18.9464,125828.0
2019-01-30 14:45:00,19.19,19.27,19.18,19.26,131956.0,18.9464,19.0254,18.9366,19.0155,131956.0
2019-01-30 14:50:00,19.26,19.33,19.23,19.31,263680.0,19.0155,19.0847,18.9859,19.0649,263680.0
2019-01-30 14:55:00,19.32,19.35,19.3,19.35,195216.0,19.0748,19.1044,19.055,19.1044,195216.0
2019-01-30 15:00:00,19.34,19.34,19.29,19.29,205388.0,19.0945,19.0945,19.0452,19.0452,205388.0
2019-01-30 15:05:00,19.28,19.28,19.22,19.22,223424.0,19.0353,19.0353,18.976,18.976,223424.0
2019-01-30 15:10:00,19.22,19.22,19.17,19.22,180308.0,18.976,18.976,18.9267,18.976,180308.0
2019-01-30 15:15:00,19.22,19.24,19.2,19.23,90300.0,18.976,18.9958,18.9563,18.9859,90300.0
2019-01-30 15:20:00,19.24,19.26,19.21,19.22,123068.0,18.9958,19.0155,18.9662,18.976,123068.0
2019-01-30 15:25:00,19.22,19.25,19.2,19.22,55708.0,18.976,19.0057,18.9563,18.976,55708.0
2019-01-30 15:30:00,19.22,19.23,19.18,19.18,172584.0,18.976,18.9859,18.9366,18.9366,172584.0
2019-01-30 15:35:00,19.2,19.22,19.19,19.19,68872.0,18.9563,18.976,18.9464,18.9464,68872.0
2019-01-30 15:40:00,19.18,19.19,19.15,19.18,218472.0,18.9366,18.9464,18.9069,18.9366,218472.0
2019-01-30 15:45:00,19.17,19.22,19.16,19.21,126428.0,18.9267,18.976,18.9168,18.9662,126428.0
2019-01-30 15:50:00,19.2,19.21,19.16,19.17,121592.0,18.9563,18.9662,18.9168,18.9267,121592.0
2019-01-30 15:55:00,19.17,19.24,19.17,19.24,330368.0,18.9267,18.9958,18.9267,18.9958,330368.0
2019-01-31 09:30:00,19.43,19.49,19.4,19.42,296720.0,19.1834,19.2426,19.1538,19.1735,296720.0
2019-01-31 09:35:00,19.42,19.47,19.39,19.44,259192.0,19.1735,19.2229,19.1439,19.1933,259192.0
2019-01-31 09:40:00,19.45,19.46,19.42,19.45,85808.0,19.2031,19.213,19.1735,19.2031,85808.0
2019-01-31 09:45:00,19.45,19.54,19.45,19.5,163892.0,19.2031,19.292,19.2031,19.2525,163892.0
2019-01-31 09:50:00,19.5,19.6,19.5,19.59,100952.0,19.2525,19.3512,19.2525,19.3414,100952.0
2019-01-31 09:55:00,19.6,19.61,19.57,19.59,143980.0,19.3512,19.3611,19.3216,19.3414,143980.0
2019-01-31 10:00:00,19.59,19.64,19.56,19.63,245040.0,19.3414,19.3907,19.3117,19.3808,245040.0
2019-01-31 10:05:00,19.64,19.65,19.61,19.61,198572.0,19.3907,19.4006,19.3611,19.3611,198572.0
2019-01-31 10:10:00,19.61,19.66,19.6,19.66,173068.0,19.3611,19.4105,19.3512,19.4105,173068.0
2019-01-31 10:15:00,19.67,19.71,19.64,19.7,138504.0,19.4203,19.4598,19.3907,19.45,138504.0
2019-01-31 10:20:00,19.71,19.72,19.68,19.71,186972.0,19.4598,19.4697,19.4302,19.4598,186972.0
2019-01-31 10:25:00,19.7,19.75,19.7,19.72,341104.0,19.45,19.4993,19.45,19.4697,341104.0
2019-01-31 10:30:00,19.72,19.77,19.72,19.73,158232.0,19.4697,19.5191,19.4697,19.4796,158232.0
2019-01-31 10:35:00,19.73,19.75,19.71,19.74,113900.0,19.4796,19.4993,19.4598,19.4894,113900.0
2019-01-31 10:40:00,19.74,19.8,19.74,19.8,120580.0,19.4894,19.5487,19.4894,19.5487,120580.0
2019-01-31 10:45:00,19.8,19.8,19.72,19.72,81276.0,19.5487,19.5487,19.4697,19.4697,81276.0
2019-01-31 10:50:00,19.72,19.74,19.69,19.71,167368.0,19.4697,19.4894,19.4401,19.4598,167368.0
2019-01-31 10:55:00,19.71,19.75,19.69,19.73,204304.0,19.4598,19.4993,19.4401,19.4796,204304.0
2019-01-31 11:00:00,19.73,19.79,19.72,19.77,77964.0,19.4796,19.5388,19.4697,19.5191,77964.0
2019-01-31 11:05:00,19.78,19.78,19.73,19.74,76984.0,19.5289,19.5289,19.4796,19.4894,76984.0
2019-01-31 11:10:00,19.73,19.78,19.73,19.75,85856.0,19.4796,19.5289,19.4796,19.4993,85856.0
2019-01-31 11:15:00,19.76,19.76,19.73,19.73,48116.0,19.5092,19.5092,19.4796,19.4796,48116.0
2019-01-31 11:20:00,19.74,19.77,19.73,19.77,54108.0,19.4894,19.5191,19.4796,19.5191,54108.0
2019-01-31 11:25:00,19.78,19.78,19.76,19.76,46800.0,19.5289,19.5289,19.5092,19.5092,46800.0
2019-01-31 11:30:00,19.76,19.78,19.74,19.78,48568.0,19.5092,19.5289,19.4894,19.5289,48568.0
2019-01-31 11:35:00,19.78,19.82,19.76,19.82,75376.0,19.5289,19.5684,19.5092,19.5684,75376.0
2019-01-31 11:40:00,19.81,19.85,19.8,19.85,102048.0,19.5586,19.5981,19.5487,19.5981,102048.0
2019-01-31 11:45:00,19.84,19.88,19.84,19.88,68064.0,19.5882,19.6277,19.5882,19.6277,68064.0
2019-01-31 11:50:00,19.87,19.92,19.87,19.92,92300.0,19.6178,19.6672,19.6178,19.6672,92300.0
2019-01-31 11:55:00,19.92,19.97,19.92,19.94,75124.0,19.6672,19.7165,19.6672,19.6869,75124.0
2019-01-31 12:00:00,19.94,19.94,19.89,19.9,101008.0,19.6869,19.6869,19.6375,19.6474,101008.0
2019-01-31 12:05:00,19.9,19.95,19.89,19.91,134960.0,19.6474,19.6968,19.6375,19.6573,134960.0
2019-01-31 12:10:00,19.9,19.91,19.87,19.91,84280.0,19.6474,19.6573,19.6178,19.6573,84280.0
2019-01-31 12:15:00,19.91,19.91,19.89,19.9,31364.0,19.6573,19.6573,19.6375,19.6474,31364.0
2019-01-31 12:20:00,19.91,19.91,19.88,19.9,26324.0,19.6573,19.6573,19.6277,19.6474,26324.0
2019-01-31 12:25:00,19.89,19.89,19.85,19.86,46464.0,19.6375,19.6375,19.5981,19.6079,46464.0
2019-01-31 12:30:00,19.86,19.88,19.84,19.88,91292.0,19.6079,19.6277,19.5882,19.6277,91292.0
2019-01-31 12:35:00,19.88,19.89,19.86,19.89,59116.0,19.6277,19.6375,19.6079,19.6375,59116.0
2019-01-31 12:40:00,19.89,19.9,19.78,19.79,156876.0,19.6375,19.6474,19.5289,19.5388,156876.0
2019-01-31 12:45:00,19.78,19.84,19.78,19.83,87524.0,19.5289,19.5882,19.5289,19.5783,87524.0
2019-01-31 12:50:00,19.84,19.84,19.83,19.84,99760.0,19.5882,19.5882,19.5783,19.5882,99760.0
2019-01-31 12:55:00,19.84,19.84,19.82,19.83,80876.0,19.5882,19.5882,19.5684,19.5783,80876.0
2019-01-31 13:00:00,19.83,19.85,19.82,19.84,34600.0,19.5783,19.5981,19.5684,19.5882,34600.0
2019-01-31 13:05:00,19.86,19.88,19.86,19.86,35204.0,19.6079,19.6277,19.6079,19.6079,35204.0
2019-01-31 13:10:00,19.86,19.86,19.85,19.86,23784.0,19.6079,19.6079,19.5981,19.6079,23784.0
2019-01-31 13:15:00,19.87,19.88,19.8,19.8,35880.0,19.6178,19.6277,19.5487,19.5487,35880.0
2019-01-31 13:20:00,19.82,19.83,19.81,19.82,38416.0,19.5684,19.5783,19.5586,19.5684,38416.0
2019-01-31 13:25:00,19.83,19.83,19.75,19.77,111180.0,19.5783,19.5783,19.4993,19.5191,111180.0
2019-01-31 13:30:00,19.77,19.78,19.73,19.73,94512.0,19.5191,19.5289,19.4796,19.4796,94512.0
2019-01-31 13:35:00,19.72,19.77,19.72,19.76,29416.0,19.4697,19.5191,19.4697,19.5092,29416.0
2019-01-31 13:40:00,19.76,19.78,19.74,19.77,74404.0,19.5092,19.5289,19.4894,19.5191,74404.0
2019-01-31 13:45:00,19.76,19.78,19.73,19.78,72656.0,19.5092,19.5289,19.4796,19.5289,72656.0
2019-01-31 13:50:00,19.78,19.82,19.78,19.82,96324.0,19.5289,19.5684,19.5289,19.5684,96324.0
2019-01-31 13:55:00,19.81,19.83,19.81,19.83,11452.0,19.5586,19.5783,19.5586,19.5783,11452.0
2019-01-31 14:00:00,19.83,19.86,19.83,19.84,83692.0,19.5783,19.6079,19.5783,19.5882,83692.0
2019-01-31 14:05:00,19.85,19.85,19.82,19.82,53424.0,19.5981,19.5981,19.5684,19.5684,53424.0
2019-01-31 14:10:00,19.82,19.83,19.8,19.81,66420.0,19.5684,19.5783,19.5487,19.5586,66420.0
2019-01-31 14:15:00,19.81,19.82,19.75,19.75,28052.0,19.5586,19.5684,19.4993,19.4993,28052.0
2019-01-31 14:20:00,19.77,19.81,19.76,19.81,85108.0,19.5191,19.5586,19.5092,19.5586,85108.0
2019-01-31 14:25:00,19.79,19.79,19.76,19.78,30000.0,19.5388,19.5388,19.5092,19.5289,30000.0
2019-01-31 14:30:00,19.79,19.79,19.74,19.75,26436.0,19.5388,19.5388,19.4894,19.4993,26436.0
2019-01-31 14:35:00,19.75,19.78,19.74,19.77,78764.0,19.4993,19.5289,19.4894,19.5191,78764.0
2019-01-31 14:40:00,19.78,19.78,19.75,19.77,22340.0,19.5289,19.5289,19.4993,19.5191,22340.0
2019-01-31 14:45:00,19.77,19.79,19.76,19.78,22200.0,19.5191,19.5388,19.5092,19.5289,22200.0
2019-01-31 14:50:00,19.76,19.79,19.76,19.79,13200.0,19.5092,19.5388,19.5092,19.5388,13200.0
2019-01-31 14:55:00,19.79,19.81,19.78,19.78,23100.0,19.5388,19.5586,19.5289,19.5289,23100.0
2019-01-31 15:00:00,19.78,19.78,19.72,19.72,59216.0,19.5289,19.5289,19.4697,19.4697,59216.0
2019-01-31 15:05:00,19.71,19.73,19.7,19.71,42580.0,19.4598,19.4796,19.45,19.4598,42580.0
2019-01-31 15:10:00,19.69,19.69,19.64,19.64,111144.0,19.4401,19.4401,19.3907,19.3907,111144.0
2019-01-31 15:15:00,19.63,19.68,19.63,19.67,164936.0,19.3808,19.4302,19.3808,19.4203,164936.0
2019-01-31 15:20:00,19.67,19.7,19.67,19.7,41064.0,19.4203,19.45,19.4203,19.45,41064.0
2019-01-31 15:25:00,19.71,19.72,19.7,19.72,44168.0,19.4598,19.4697,19.45,19.4697,44168.0
2019-01-31 15:30:00,19.71,19.75,19.69,19.73,270504.0,19.4598,19.4993,19.4401,19.4796,270504.0
2019-01-31 15:35:00,19.74,19.75,19.71,19.74,207532.0,19.4894,19.4993,19.4598,19.4894,207532.0
2019-01-31 15:40:00,19.74,19.74,19.69,19.69,166248.0,19.4894,19.4894,19.4401,19.4401,166248.0
2019-01-31 15:45:00,19.69,19.74,19.68,19.73,136148.0,19.4401,19.4894,19.4302,19.4796,136148.0
2019-01-31 15:50:00,19.74,19.79,19.73,19.79,140624.0,19.4894,19.5388,19.4796,19.5388,140624.0
2019-01-31 15:55:00,19.79,19.83,19.78,19.8,375940.0,19.5388,19.5783,19.5289,19.5487,375940.0
2019-02-01 09:30:00,19.6,19.63,19.57,19.62,278432.0,19.3512,19.3808,19.3216,19.371,278432.0
2019-02-01 09:35:00,19.63,19.74,19.62,19.74,245032.0,19.3808,19.4894,19.371,19.4894,245032.0
2019-02-01 09:40:00,19.74,19.8,19.73,19.76,134036.0,19.4894,19.5487,19.4796,19.5092,134036.0
2019-02-01 09:45:00,19.77,19.8,19.66,19.66,275536.0,19.5191,19.5487,19.4105,19.4105,275536.0
2019-02-01 09:50:00,19.65,19.67,19.61,19.67,151572.0,19.4006,19.4203,19.3611,19.4203,151572.0
2019-02-01 09:55:00,19.67,19.67,19.59,19.6,137336.0,19.4203,19.4203,19.3414,19.3512,137336.0
2019-02-01 10:00:00,19.6,19.77,19.6,19.77,352536.0,19.3512,19.5191,19.3512,19.5191,352536.0
2019-02-01 10:05:00,19.76,19.82,19.75,19.81,95560.0,19.5092,19.5684,19.4993,19.5586,95560.0
2019-02-01 10:10:00,19.81,19.85,19.8,19.82,108244.0,19.5586,19.5981,19.5487,19.5684,108244.0
2019-02-01 10:15:00,19.82,19.87,19.81,19.83,51632.0,19.5684,19.6178,19.5586,19.5783,51632.0
2019-02-01 10:20:00,19.83,19.89,19.83,19.87,130756.0,19.5783,19.6375,19.5783,19.6178,130756.0
2019-02-01 10:25:00,19.88,19.88,19.84,19.84,89336.0,19.6277,19.6277,19.5882,19.5882,89336.0
2019-02-01 10:30:00,19.85,19.86,19.79,19.81,190860.0,19.5981,19.6079,19.5388,19.5586,190860.0
2019-02-01 10:35:00,19.81,19.85,19.79,19.85,52400.0,19.5586,19.5981,19.5388,19.5981,52400.0
2019-02-01 10:40:00,19.84,19.88,19.81,19.82,36020.0,19.5882,19.6277,19.5586,19.5684,36020.0
2019-02-01 10:45:00,19.82,19.83,19.8,19.8,44948.0,19.5684,19.5783,19.5487,19.5487,44948.0
2019-02-01 10:50:00,19.8,19.83,19.73,19.74,54376.0,19.5487,19.5783,19.4796,19.4894,54376.0
2019-02-01 10:55:00,19.75,19.75,19.7,19.7,63804.0,19.4993,19.4993,19.45,19.45,63804.0
2019-02-01 11:00:00,19.69,19.73,19.66,19.73,83784.0,19.4401,19.4796,19.4105,19.4796,83784.0
2019-02-01 11:05:00,19.72,19.77,19.72,19.77,34756.0,19.4697,19.5191,19.4697,19.5191,34756.0
2019-02-01 11:10:00,19.77,19.78,19.75,19.78,58200.0,19.5191,19.5289,19.4993,19.5289,58200.0
2019-02-01 11:15:00,19.79,19.79,19.74,19.74,43452.0,19.5388,19.5388,19.4894,19.4894,43452.0
2019-02-01 11:20:00,19.73,19.78,19.72,19.75,116204.0,19.4796,19.5289,19.4697,19.4993,116204.0
2019-02-01 11:25:00,19.75,19.78,19.75,19.75,21468.0,19.4993,19.5289,19.4993,19.4993,21468.0
2019-02-01 11:30:00,19.75,19.77,19.74,19.77,28288.0,19.4993,19.5191,19.4894,19.5191,28288.0
2019-02-01 11:35:00,19.76,19.78,19.75,19.77,54636.0,19.5092,19.5289,19.4993,19.5191,54636.0
2019-02-01 11:40:00,19.79,19.83,19.79,19.82,38940.0,19.5388,19.5783,19.5388,19.5684,38940.0
2019-02-01 11:45:00,19.83,19.83,19.78,19.8,31000.0,19.5783,19.5783,19.5289,19.5487,31000.0
2019-02-01 11:50:00,19.81,19.83,19.8,19.82,73156.0,19.5586,19.5783,19.5487,19.5684,73156.0
2019-02-01 11:55:00,19.81,19.85,19.81,19.84,35640.0,19.5586,19.5981,19.5586,19.5882,35640.0
2019-02-01 12:00:00,19.83,19.83,19.8,19.8,88192.0,19.5783,19.5783,19.5487,19.5487,88192.0
2019-02-01 12:05:00,19.81,19.82,19.8,19.8,7200.0,19.5586,19.5684,19.5487,19.5487,7200.0
2019-02-01 12:10:00,19.79,19.81,19.78,19.79,31372.0,19.5388,19.5586,19.5289,19.5388,31372.0
2019-02-01 12:15:00,19.78,19.79,19.78,19.78,19688.0,19.5289,19.5388,19.5289,19.5289,19688.0
2019-02-01 12:20:00,19.76,19.76,19.7,19.7,149572.0,19.5092,19.5092,19.45,19.45,149572.0
2019-02-01 12:25:00,19.7,19.73,19.69,19.73,75816.0,19.45,19.4796,19.4401,19.4796,75816.0
2019-02-01 12:30:00,19.73,19.74,19.7,19.71,86164.0,19.4796,19.4894,19.45,19.4598,86164.0
2019-02-01 12:35:00,19.73,19.74,19.67,19.67,44020.0,19.4796,19.4894,19.4203,19.4203,44020.0
2019-02-01 12:40:00,19.66,19.71,19.66,19.7,47832.0,19.4105,19.4598,19.4105,19.45,47832.0
2019-02-01 12:45:00,19.7,19.72,19.68,19.71,71928.0,19.45,19.4697,19.4302,19.4598,71928.0
2019-02-01 12:50:00,19.71,19.71,19.68,19.68,48640.0,19.4598,19.4598,19.4302,19.4302,48640.0
2019-02-01 12:55:00,19.69,19.71,19.68,19.69,16400.0,19.4401,19.4598,19.4302,19.4401,16400.0
2019-02-01 13:00:00,19.69,19.7,19.67,19.69,7200.0,19.4401,19.45,19.4203,19.4401,7200.0
2019-02-01 13:05:00,19.68,19.73,19.68,19.72,69380.0,19.4302,19.4796,19.4302,19.4697,69380.0
2019-02-01 13:10:00,19.71,19.71,19.68,19.68,25272.0,19.4598,19.4598,19.4302,19.4302,25272.0
2019-02-01 13:15:00,19.68,19.7,19.64,19.65,80176.0,19.4302,19.45,19.3907,19.4006,80176.0
2019-02-01 13:20:00,19.65,19.65,19.6,19.61,82356.0,19.4006,19.4006,19.3512,19.3611,82356.0
2019-02-01 13:25:00,19.63,19.66,19.63,19.65,10000.0,19.3808,19.4105,19.3808,19.4006,10000.0
2019-02-01 13:30:00,19.65,19.68,19.65,19.68,20708.0,19.4006,19.4302,19.4006,19.4302,20708.0
2019-02-01 13:35:00,19.67,19.68,19.65,19.67,20624.0,19.4203,19.4302,19.4006,19.4203,20624.0
2019-02-01 13:40:00,19.66,19.67,19.61,19.61,57528.0,19.4105,19.4203,19.3611,19.3611,57528.0
2019-02-01 13:45:00,19.61,19.62,19.57,19.61,101020.0,19.3611,19.371,19.3216,19.3611,101020.0
2019-02-01 13:50:00,19.61,19.63,19.61,19.61,36580.0,19.3611,19.3808,19.3611,19.3611,36580.0
2019-02-01 13:55:00,19.63,19.65,19.62,19.65,27048.0,19.3808,19.4006,19.371,19.4006,27048.0
2019-02-01 14:00:00,19.63,19.64,19.57,19.58,75764.0,19.3808,19.3907,19.3216,19.3315,75764.0
2019-02-01 14:05:00,19.57,19.6,19.55,19.59,76936.0,19.3216,19.3512,19.3019,19.3414,76936.0
2019-02-01 14:10:00,19.59,19.6,19.57,19.58,54296.0,19.3414,19.3512,19.3216,19.3315,54296.0
2019-02-01 14:15:00,19.6,19.6,19.53,19.53,115836.0,19.3512,19.3512,19.2821,19.2821,115836.0
2019-02-01 14:20:00,19.53,19.58,19.52,19.55,113820.0,19.2821,19.3315,19.2722,19.3019,113820.0
2019-02-01 14:25:00,19.53,19.56,19.53,19.56,8516.0,19.2821,19.3117,19.2821,19.3117,8516.0
2019-02-01 14:30:00,19.56,19.6,19.56,19.58,30112.0,19.3117,19.3512,19.3117,19.3315,30112.0
2019-02-01 14:35:00,19.58,19.59,19.56,19.58,33480.0,19.3315,19.3414,19.3117,19.3315,33480.0
2019-02-01 14:40:00,19.58,19.59,19.57,19.59,58488.0,19.3315,19.3414,19.3216,19.3414,58488.0
2019-02-01 14:45:00,19.57,19.59,19.55,19.56,20860.0,19.3216,19.3414,19.3019,19.3117,20860.0
2019-02-01 14:50:00,19.55,19.56,19.52,19.52,23680.0,19.3019,19.3117,19.2722,19.2722,23680.0
2019-02-01 14:55:00,19.52,19.54,19.52,19.54,15800.0,19.2722,19.292,19.2722,19.292,15800.0
2019-02-01 15:00:00,19.53,19.55,19.51,19.54,209372.0,19.2821,19.3019,19.2624,19.292,209372.0
2019-02-01 15:05:00,19.54,19.55,19.52,19.52,39648.0,19.292,19.3019,19.2722,19.2722,39648.0
2019-02-01 15:10:00,19.52,19.54,19.51,19.54,78032.0,19.2722,19.292,19.2624,19.292,78032.0
2019-02-01 15:15:00,19.54,19.58,19.54,19.56,117960.0,19.292,19.3315,19.292,19.3117,117960.0
2019-02-01 15:20:00,19.56,19.57,19.55,19.56,103124.0,19.3117,19.3216,19.3019,19.3117,103124.0
2019-02-01 15:25:00,19.56,19.58,19.54,19.58,72116.0,19.3117,19.3315,19.292,19.3315,72116.0
2019-02-01 15:30:00,19.57,19.62,19.57,19.61,148740.0,19.3216,19.371,19.3216,19.3611,148740.0
2019-02-01 15:35:00,19.61,19.62,19.59,19.61,68108.0,19.3611,19.371,19.3414,19.3611,68108.0
2019-02-01 15:40:00,19.61,19.61,19.6,19.61,23524.0,19.3611,19.3611,19.3512,19.3611,23524.0
2019-02-01 15:45:00,19.61,19.61,19.59,19.59,55184.0,19.3611,19.3611,19.3414,19.3414,55184.0
2019-02-01 15:50:00,19.59,19.6,19.59,19.59,70516.0,19.3414,19.3512,19.3414,19.3414,70516.0
2019-02-01 15:55:00,19.59,19.62,19.57,19.61,266900.0,19.3414,19.371,19.3216,19.3611,266900.0
2019-02-04 09:30:00,19.62,19.7,19.59,19.68,121544.0,19.371,19.45,19.3414,19.4302,121544.0
2019-02-04 09:35:00,19.68,19.69,19.59,19.61,289104.0,19.4302,19.4401,19.3414,19.3611,289104.0
2019-02-04 09:40:00,19.63,19.64,19.6,19.61,82880.0,19.3808,19.3907,19.3512,19.3611,82880.0
2019-02-04 09:45:00,19.61,19.76,19.61,19.76,229484.0,19.3611,19.5092,19.3611,19.5092,229484.0
2019-02-04 09:50:00,19.76,19.78,19.74,19.78,182364.0,19.5092,19.5289,19.4894,19.5289,182364.0
2019-02-04 09:55:00,19.77,19.79,19.75,19.76,76676.0,19.5191,19.5388,19.4993,19.5092,76676.0
2019-02-04 10:00:00,19.76,19.76,19.69,19.73,85056.0,19.5092,19.5092,19.4401,19.4796,85056.0
2019-02-04 10:05:00,19.72,19.78,19.71,19.77,144156.0,19.4697,19.5289,19.4598,19.5191,144156.0
2019-02-04 10:10:00,19.78,19.85,19.77,19.84,123156.0,19.5289,19.5981,19.5191,19.5882,123156.0
2019-02-04 10:15:00,19.85,19.86,19.83,19.83,101024.0,19.5981,19.6079,19.5783,19.5783,101024.0
2019-02-04 10:20:00,19.84,19.86,19.81,19.81,77196.0,19.5882,19.6079,19.5586,19.5586,77196.0
2019-02-04 10:25:00,19.81,19.82,19.78,19.81,158024.0,19.5586,19.5684,19.5289,19.5586,158024.0
2019-02-04 10:30:00,19.81,19.86,19.81,19.86,18256.0,19.5586,19.6079,19.5586,19.6079,18256.0
2019-02-04 10:35:00,19.87,19.9,19.86,19.88,97956.0,19.6178,19.6474,19.6079,19.6277,97956.0
2019-02-04 10:40:00,19.89,19.91,19.88,19.9,25600.0,19.6375,19.6573,19.6277,19.6474,25600.0
2019-02-04 10:45:00,19.91,19.94,19.9,19.91,42884.0,19.6573,19.6869,19.6474,19.6573,42884.0
2019-02-04 10:50:00,19.92,19.93,19.88,19.9,26160.0,19.6672,19.677,19.6277,19.6474,26160.0
2019-02-04 10:55:00,19.9,19.92,19.88,19.9,99596.0,19.6474,19.6672,19.6277,19.6474,99596.0
2019-02-04 11:00:00,19.92,19.96,19.92,19.96,36748.0,19.6672,19.7067,19.6672,19.7067,36748.0
2019-02-04 11:05:00,19.96,19.97,19.93,19.96,74948.0,19.7067,19.7165,19.677,19.7067,74948.0
2019-02-04 11:10:00,19.95,19.97,19.95,19.97,39876.0,19.6968,19.7165,19.6968,19.7165,39876.0
2019-02-04 11:15:00,19.96,20.0,19.95,19.99,354104.0,19.7067,19.7461,19.6968,19.7363,354104.0
2019-02-04 11:20:00,19.99,20.0,19.97,19.98,72372.0,19.7363,19.7461,19.7165,19.7264,72372.0
2019-02-04 11:25:00,19.97,19.97,19.95,19.96,38048.0,19.7165,19.7165,19.6968,19.7067,38048.0
2019-02-04 11:30:00,19.96,19.99,19.95,19.99,274376.0,19.7067,19.7363,19.6968,19.7363,274376.0
2019-02-04 11:35:00,19.99,19.99,19.93,19.94,237532.0,19.7363,19.7363,19.677,19.6869,237532.0
2019-02-04 11:40:00,19.96,19.96,19.93,19.95,29284.0,19.7067,19.7067,19.677,19.6968,29284.0
2019-02-04 11:45:00,19.95,19.99,19.95,19.99,26100.0,19.6968,19.7363,19.6968,19.7363,26100.0
2019-02-04 11:50:00,19.99,20.01,19.98,19.99,89856.0,19.7363,19.756,19.7264,19.7363,89856.0
2019-02-04 11:55:00,19.99,19.99,19.96,19.99,20756.0,19.7363,19.7363,19.7067,19.7363,20756.0
2019-02-04 12:00:00,19.99,20.0,19.98,19.99,12244.0,19.7363,19.7461,19.7264,19.7363,12244.0
2019-02-04 12:05:00,20.0,20.0,19.98,20.0,16800.0,19.7461,19.7461,19.7264,19.7461,16800.0
2019-02-04 12:10:00,20.0,20.0,19.99,20.0,48540.0,19.7461,19.7461,19.7363,19.7461,48540.0
2019-02-04 12:15:00,19.99,20.0,19.98,20.0,11728.0,19.7363,19.7461,19.7264,19.7461,11728.0
2019-02-04 12:20:00,20.0,20.0,19.98,19.98,9400.0,19.7461,19.7461,19.7264,19.7264,9400.0
2019-02-04 12:25:00,20.0,20.0,19.96,19.96,26812.0,19.7461,19.7461,19.7067,19.7067,26812.0
2019-02-04 12:30:00,19.96,19.98,19.96,19.97,57332.0,19.7067,19.7264,19.7067,19.7165,57332.0
2019-02-04 12:35:00,19.97,19.99,19.97,19.98,13668.0,19.7165,19.7363,19.7165,19.7264,13668.0
2019-02-04 12:40:00,19.98,20.0,19.98,19.99,17200.0,19.7264,19.7461,19.7264,19.7363,17200.0
2019-02-04 12:45:00,19.99,19.99,19.97,19.97,12064.0,19.7363,19.7363,19.7165,19.7165,12064.0
2019-02-04 12:50:00,19.97,19.99,19.97,19.99,25100.0,19.7165,19.7363,19.7165,19.7363,25100.0
2019-02-04 12:55:00,20.0,20.0,19.98,19.99,13504.0,19.7461,19.7461,19.7264,19.7363,13504.0
2019-02-04 13:00:00,19.98,20.0,19.98,20.0,3600.0,19.7264,19.7461,19.7264,19.7461,3600.0
2019-02-04 13:05:00,20.0,20.0,19.98,19.99,26220.0,19.7461,19.7461,19.7264,19.7363,26220.0
2019-02-04 13:10:00,19.98,20.0,19.98,19.99,15800.0,19.7264,19.7461,19.7264,19.7363,15800.0
2019-02-04 13:15:00,19.99,19.99,19.99,19.99,15200.0,19.7363,19.7363,19.7363,19.7363,15200.0
2019-02-04 13:20:00,19.99,20.0,19.99,19.99,8000.0,19.7363,19.7461,19.7363,19.7363,8000.0
2019-02-04 13:25:00,19.98,19.98,19.96,19.97,11528.0,19.7264,19.7264,19.7067,19.7165,11528.0
2019-02-04 13:30:00,19.97,19.97,19.97,19.97,21064.0,19.7165,19.7165,19.7165,19.7165,21064.0
2019-02-04 13:35:00,19.98,20.0,19.98,20.0,57660.0,19.7264,19.7461,19.7264,19.7461,57660.0
2019-02-04 13:40:00,20.0,20.01,20.0,20.0,56972.0,19.7461,19.756,19.7461,19.7461,56972.0
2019-02-04 13:45:00,20.0,20.04,20.0,20.03,68728.0,19.7461,19.7856,19.7461,19.7758,68728.0
2019-02-04 13:50:00,20.03,20.04,20.02,20.03,12092.0,19.7758,19.7856,19.7659,19.7758,12092.0
2019-02-04 13:55:00,20.03,20.04,20.03,20.04,35708.0,19.7758,19.7856,19.7758,19.7856,35708.0
2019-02-04 14:00:00,20.03,20.05,20.03,20.05,7200.0,19.7758,19.7955,19.7758,19.7955,7200.0
2019-02-04 14:05:00,20.06,20.06,20.05,20.06,9260.0,19.8054,19.8054,19.7955,19.8054,9260.0
2019-02-04 14:10:00,20.06,20.06,20.05,20.06,9400.0,19.8054,19.8054,19.7955,19.8054,9400.0
2019-02-04 14:15:00,20.06,20.06,20.04,20.04,24660.0,19.8054,19.8054,19.7856,19.7856,24660.0
2019-02-04 14:20:00,20.05,20.05,20.04,20.04,6428.0,19.7955,19.7955,19.7856,19.7856,6428.0
2019-02-04 14:25:00,20.05,20.05,20.04,20.04,57140.0,19.7955,19.7955,19.7856,19.7856,57140.0
2019-02-04 14:30:00,20.04,20.04,20.02,20.03,37800.0,19.7856,19.7856,19.7659,19.7758,37800.0
2019-02-04 14:35:00,20.02,20.03,20.02,20.02,230924.0,19.7659,19.7758,19.7659,19.7659,230924.0
2019-02-04 14:40:00,20.02,20.03,20.02,20.03,16000.0,19.7659,19.7758,19.7659,19.7758,16000.0
2019-02-04 14:45:00,20.03,20.03,20.0,20.01,32316.0,19.7758,19.7758,19.7461,19.756,32316.0
2019-02-04 14:50:00,20.01,20.03,20.01,20.03,12000.0,19.756,19.7758,19.756,19.7758,12000.0
2019-02-04 14:55:00,20.04,20.04,20.03,20.03,3456.0,19.7856,19.7856,19.7758,19.7758,3456.0
2019-02-04 15:00:00,20.03,20.03,20.0,20.01,10800.0,19.7758,19.7758,19.7461,19.756,10800.0
2019-02-04 15:05:00,20.02,20.05,20.0,20.04,37716.0,19.7659,19.7955,19.7461,19.7856,37716.0
2019-02-04 15:10:00,20.04,20.06,20.04,20.04,28064.0,19.7856,19.8054,19.7856,19.7856,28064.0
2019-02-04 15:15:00,20.04,20.05,20.04,20.05,6000.0,19.7856,19.7955,19.7856,19.7955,6000.0
2019-02-04 15:20:00,20.05,20.05,20.04,20.04,27996.0,19.7955,19.7955,19.7856,19.7856,27996.0
2019-02-04 15:25:00,20.04,20.05,20.02,20.02,18632.0,19.7856,19.7955,19.7659,19.7659,18632.0
2019-02-04 15:30:00,20.02,20.02,19.99,20.0,40452.0,19.7659,19.7659,19.7363,19.7461,40452.0
2019-02-04 15:35:00,20.0,20.0,19.97,19.98,53656.0,19.7461,19.7461,19.7165,19.7264,53656.0
2019-02-04 15:40:00,19.99,20.0,19.98,20.0,78404.0,19.7363,19.7461,19.7264,19.7461,78404.0
2019-02-04 15:45:00,20.0,20.01,19.98,20.0,64648.0,19.7461,19.756,19.7264,19.7461,64648.0
2019-02-04 15:50:00,20.0,20.03,19.99,20.01,77740.0,19.7461,19.7758,19.7363,19.756,77740.0
2019-02-04 15:55:00,20.02,20.09,20.02,20.09,353808.0,19.7659,19.835,19.7659,19.835,353808.0
2019-02-05 09:30:00,20.15,20.3,20.15,20.29,435836.0,19.8942,20.0423,19.8942,20.0325,435836.0
2019-02-05 09:35:00,20.29,20.32,20.28,20.3,273840.0,20.0325,20.0621,20.0226,20.0423,273840.0
2019-02-05 09:40:00,20.3,20.38,20.29,20.38,172440.0,20.0423,20.1213,20.0325,20.1213,172440.0
2019-02-05 09:45:00,20.37,20.38,20.34,20.36,136168.0,20.1115,20.1213,20.0818,20.1016,136168.0
2019-02-05 09:50:00,20.37,20.39,20.34,20.38,73656.0,20.1115,20.1312,20.0818,20.1213,73656.0
2019-02-05 09:55:00,20.39,20.39,20.32,20.34,96880.0,20.1312,20.1312,20.0621,20.0818,96880.0
2019-02-05 10:00:00,20.35,20.37,20.31,20.32,135980.0,20.0917,20.1115,20.0522,20.0621,135980.0
2019-02-05 10:05:00,20.32,20.35,20.31,20.33,49524.0,20.0621,20.0917,20.0522,20.072,49524.0
2019-02-05 10:10:00,20.3,20.33,20.28,20.33,81244.0,20.0423,20.072,20.0226,20.072,81244.0
2019-02-05 10:15:00,20.33,20.38,20.32,20.38,55336.0,20.072,20.1213,20.0621,20.1213,55336.0
2019-02-05 10:20:00,20.39,20.4,20.34,20.34,156636.0,20.1312,20.1411,20.0818,20.0818,156636.0
2019-02-05 10:25:00,20.36,20.39,20.35,20.38,23400.0,20.1016,20.1312,20.0917,20.1213,23400.0
2019-02-05 10:30:00,20.4,20.43,20.38,20.42,159880.0,20.1411,20.1707,20.1213,20.1608,159880.0
2019-02-05 10:35:00,20.42,20.42,20.39,20.39,72444.0,20.1608,20.1608,20.1312,20.1312,72444.0
2019-02-05 10:40:00,20.41,20.45,20.41,20.45,72244.0,20.1509,20.1904,20.1509,20.1904,72244.0
2019-02-05 10:45:00,20.46,20.47,20.43,20.44,90624.0,20.2003,20.2102,20.1707,20.1806,90624.0
2019-02-05 10:50:00,20.45,20.46,20.43,20.46,56852.0,20.1904,20.2003,20.1707,20.2003,56852.0
2019-02-05 10:55:00,20.46,20.46,20.43,20.44,69520.0,20.2003,20.2003,20.1707,20.1806,69520.0
2019-02-05 11:00:00,20.45,20.47,20.44,20.46,42480.0,20.1904,20.2102,20.1806,20.2003,42480.0
2019-02-05 11:05:00,20.46,20.46,20.41,20.41,31416.0,20.2003,20.2003,20.1509,20.1509,31416.0
2019-02-05 11:10:00,20.41,20.41,20.38,20.38,44104.0,20.1509,20.1509,20.1213,20.1213,44104.0
2019-02-05 11:15:00,20.38,20.39,20.37,20.38,48600.0,20.1213,20.1312,20.1115,20.1213,48600.0
2019-02-05 11:20:00,20.38,20.39,20.35,20.36,20668.0,20.1213,20.1312,20.0917,20.1016,20668.0
2019-02-05 11:25:00,20.36,20.36,20.33,20.35,29820.0,20.1016,20.1016,20.072,20.0917,29820.0
2019-02-05 11:30:00,20.34,20.35,20.32,20.35,44060.0,20.0818,20.0917,20.0621,20.0917,44060.0
2019-02-05 11:35:00,20.35,20.39,20.35,20.38,42232.0,20.0917,20.1312,20.0917,20.1213,42232.0
2019-02-05 11:40:00,20.39,20.41,20.39,20.4,63432.0,20.1312,20.1509,20.1312,20.1411,63432.0
2019-02-05 11:45:00,20.41,20.41,20.36,20.38,77732.0,20.1509,20.1509,20.1016,20.1213,77732.0
2019-02-05 11:50:00,20.38,20.41,20.38,20.41,47696.0,20.1213,20.1509,20.1213,20.1509,47696.0
2019-02-05 11:55:00,20.4,20.42,20.4,20.41,43256.0,20.1411,20.1608,20.1411,20.1509,43256.0
2019-02-05 12:00:00,20.42,20.42,20.39,20.41,20436.0,20.1608,20.1608,20.1312,20.1509,20436.0
2019-02-05 12:05:00,20.39,20.4,20.38,20.39,24612.0,20.1312,20.1411,20.1213,20.1312,24612.0
2019-02-05 12:10:00,20.37,20.4,20.37,20.39,28080.0,20.1115,20.1411,20.1115,20.1312,28080.0
2019-02-05 12:15:00,20.39,20.4,20.35,20.36,70208.0,20.1312,20.1411,20.0917,20.1016,70208.0
2019-02-05 12:20:00,20.34,20.34,20.3,20.32,65904.0,20.0818,20.0818,20.0423,20.0621,65904.0
2019-02-05 12:25:00,20.31,20.33,20.31,20.33,29996.0,20.0522,20.072,20.0522,20.072,29996.0
2019-02-05 12:30:00,20.32,20.33,20.29,20.3,24760.0,20.0621,20.072,20.0325,20.0423,24760.0
2019-02-05 12:35:00,20.31,20.33,20.3,20.33,15448.0,20.0522,20.072,20.0423,20.072,15448.0
2019-02-05 12:40:00,20.33,20.33,20.32,20.32,15764.0,20.072,20.072,20.0621,20.0621,15764.0
2019-02-05 12:45:00,20.33,20.34,20.3,20.3,31456.0,20.072,20.0818,20.0423,20.0423,31456.0
2019-02-05 12:50:00,20.3,20.3,20.25,20.26,84572.0,20.0423,20.0423,19.993,20.0028,84572.0
2019-02-05 12:55:00,20.26,20.27,20.21,20.22,108448.0,20.0028,20.0127,19.9535,19.9634,108448.0
2019-02-05 13:00:00,20.23,20.26,20.23,20.25,56788.0,19.9732,20.0028,19.9732,19.993,56788.0
2019-02-05 13:05:00,20.25,20.25,20.2,20.2,26528.0,19.993,19.993,19.9436,19.9436,26528.0
2019-02-05 13:10:00,20.21,20.24,20.21,20.24,31444.0,19.9535,19.9831,19.9535,19.9831,31444.0
2019-02-05 13:15:00,20.24,20.24,20.22,20.23,33832.0,19.9831,19.9831,19.9634,19.9732,33832.0
2019-02-05 13:20:00,20.23,20.27,20.23,20.27,62660.0,19.9732,20.0127,19.9732,20.0127,62660.0
2019-02-05 13:25:00,20.26,20.28,20.25,20.28,35396.0,20.0028,20.0226,19.993,20.0226,35396.0
2019-02-05 13:30:00,20.28,20.29,20.27,20.29,43868.0,20.0226,20.0325,20.0127,20.0325,43868.0
2019-02-05 13:35:00,20.28,20.3,20.26,20.3,43736.0,20.0226,20.0423,20.0028,20.0423,43736.0
2019-02-05 13:40:00,20.3,20.31,20.28,20.3,74780.0,20.0423,20.0522,20.0226,20.0423,74780.0
2019-02-05 13:45:00,20.3,20.32,20.3,20.31,40088.0,20.0423,20.0621,20.0423,20.0522,40088.0
2019-02-05 13:50:00,20.32,20.32,20.3,20.3,12400.0,20.0621,20.0621,20.0423,20.0423,12400.0
2019-02-05 13:55:00,20.32,20.34,20.31,20.32,14500.0,20.0621,20.0818,20.0522,20.0621,14500.0
2019-02-05 14:00:00,20.33,20.39,20.33,20.39,59796.0,20.072,20.1312,20.072,20.1312,59796.0
2019-02-05 14:05:00,20.39,20.44,20.39,20.43,67456.0,20.1312,20.1806,20.1312,20.1707,67456.0
2019-02-05 14:10:00,20.42,20.42,20.41,20.42,48444.0,20.1608,20.1608,20.1509,20.1608,48444.0
2019-02-05 14:15:00,20.43,20.43,20.41,20.42,25040.0,20.1707,20.1707,20.1509,20.1608,25040.0
2019-02-05 14:20:00,20.41,20.42,20.4,20.4,24172.0,20.1509,20.1608,20.1411,20.1411,24172.0
2019-02-05 14:25:00,20.4,20.41,20.4,20.4,49160.0,20.1411,20.1509,20.1411,20.1411,49160.0
2019-02-05 14:30:00,20.4,20.41,20.39,20.41,65404.0,20.1411,20.1509,20.1312,20.1509,65404.0
2019-02-05 14:35:00,20.4,20.41,20.38,20.41,29840.0,20.1411,20.1509,20.1213,20.1509,29840.0
2019-02-05 14:40:00,20.41,20.41,20.38,20.41,54860.0,20.1509,20.1509,20.1213,20.1509,54860.0
2019-02-05 14:45:00,20.4,20.43,20.4,20.42,88712.0,20.1411,20.1707,20.1411,20.1608,88712.0
2019-02-05 14:50:00,20.43,20.43,20.41,20.41,23820.0,20.1707,20.1707,20.1509,20.1509,23820.0
2019-02-05 14:55:00,20.43,20.44,20.42,20.43,23200.0,20.1707,20.1806,20.1608,20.1707,23200.0
2019-02-05 15:00:00,20.43,20.44,20.43,20.43,4224.0,20.1707,20.1806,20.1707,20.1707,4224.0
2019-02-05 15:05:00,20.43,20.46,20.43,20.46,43720.0,20.1707,20.2003,20.1707,20.2003,43720.0
2019-02-05 15:10:00,20.45,20.45,20.42,20.43,23052.0,20.1904,20.1904,20.1608,20.1707,23052.0
2019-02-05 15:15:00,20.43,20.45,20.43,20.45,20856.0,20.1707,20.1904,20.1707,20.1904,20856.0
2019-02-05 15:20:00,20.46,20.48,20.46,20.47,23988.0,20.2003,20.2201,20.2003,20.2102,23988.0
2019-02-05 15:25:00,20.47,20.49,20.47,20.49,40100.0,20.2102,20.2299,20.2102,20.2299,40100.0
2019-02-05 15:30:00,20.49,20.5,20.48,20.49,40020.0,20.2299,20.2398,20.2201,20.2299,40020.0
2019-02-05 15:35:00,20.49,20.49,20.47,20.48,103360.0,20.2299,20.2299,20.2102,20.2201,103360.0
2019-02-05 15:40:00,20.48,20.5,20.46,20.46,94972.0,20.2201,20.2398,20.2003,20.2003,94972.0
2019-02-05 15:45:00,20.46,20.46,20.43,20.45,44060.0,20.2003,20.2003,20.1707,20.1904,44060.0
2019-02-05 15:50:00,20.45,20.45,20.42,20.43,44228.0,20.1904,20.1904,20.1608,20.1707,44228.0
2019-02-05 15:55:00,20.43,20.47,20.43,20.45,224632.0,20.1707,20.2102,20.1707,20.1904,224632.0
2019-02-06 09:30:00,20.46,20.53,20.45,20.5,206580.0,20.2003,20.2694,20.1904,20.2398,206580.0
2019-02-06 09:35:00,20.5,20.51,20.39,20.39,268544.0,20.2398,20.2497,20.1312,20.1312,268544.0
2019-02-06 09:40:00,20.39,20.43,20.38,20.43,193368.0,20.1312,20.1707,20.1213,20.1707,193368.0
2019-02-06 09:45:00,20.43,20.51,20.42,20.5,134612.0,20.1707,20.2497,20.1608,20.2398,134612.0
2019-02-06 09:50:00,20.5,20.5,20.47,20.49,89652.0,20.2398,20.2398,20.2102,20.2299,89652.0
2019-02-06 09:55:00,20.49,20.49,20.41,20.41,64616.0,20.2299,20.2299,20.1509,20.1509,64616.0
2019-02-06 10:00:00,20.41,20.41,20.32,20.34,158348.0,20.1509,20.1509,20.0621,20.0818,158348.0
2019-02-06 10:05:00,20.35,20.36,20.29,20.29,77964.0,20.0917,20.1016,20.0325,20.0325,77964.0
2019-02-06 10:10:00,20.28,20.28,20.17,20.18,157948.0,20.0226,20.0226,19.914,19.9239,157948.0
2019-02-06 10:15:00,20.18,20.24,20.16,20.23,150444.0,19.9239,19.9831,19.9041,19.9732,150444.0
2019-02-06 10:20:00,20.23,20.23,20.14,20.21,194860.0,19.9732,19.9732,19.8844,19.9535,194860.0
2019-02-06 10:25:00,20.21,20.27,20.21,20.24,107388.0,19.9535,20.0127,19.9535,19.9831,107388.0
2019-02-06 10:30:00,20.25,20.32,20.24,20.31,73328.0,19.993,20.0621,19.9831,20.0522,73328.0
2019-02-06 10:35:00,20.32,20.34,20.32,20.34,48532.0,20.0621,20.0818,20.0621,20.0818,48532.0
2019-02-06 10:40:00,20.35,20.37,20.34,20.37,78640.0,20.0917,20.1115,20.0818,20.1115,78640.0
2019-02-06 10:45:00,20.37,20.4,20.37,20.39,38124.0,20.1115,20.1411,20.1115,20.1312,38124.0
2019-02-06 10:50:00,20.4,20.44,20.39,20.43,101856.0,20.1411,20.1806,20.1312,20.1707,101856.0
2019-02-06 10:55:00,20.43,20.45,20.4,20.41,88476.0,20.1707,20.1904,20.1411,20.1509,88476.0
2019-02-06 11:00:00,20.41,20.41,20.37,20.4,63840.0,20.1509,20.1509,20.1115,20.1411,63840.0
2019-02-06 11:05:00,20.41,20.45,20.4,20.43,46640.0,20.1509,20.1904,20.1411,20.1707,46640.0
2019-02-06 11:10:00,20.42,20.44,20.39,20.41,37852.0,20.1608,20.1806,20.1312,20.1509,37852.0
2019-02-06 11:15:00,20.41,20.41,20.38,20.38,22704.0,20.1509,20.1509,20.1213,20.1213,22704.0
2019-02-06 11:20:00,20.39,20.43,20.35,20.35,173148.0,20.1312,20.1707,20.0917,20.0917,173148.0
2019-02-06 11:25:00,20.34,20.35,20.29,20.35,109032.0,20.0818,20.0917,20.0325,20.0917,109032.0
2019-02-06 11:30:00,20.36,20.4,20.36,20.38,73708.0,20.1016,20.1411,20.1016,20.1213,73708.0
2019-02-06 11:35:00,20.37,20.4,20.34,20.4,23944.0,20.1115,20.1411,20.0818,20.1411,23944.0
2019-02-06 11:40:00,20.4,20.41,20.36,20.36,43836.0,20.1411,20.1509,20.1016,20.1016,43836.0
2019-02-06 11:45:00,20.36,20.39,20.33,20.33,44148.0,20.1016,20.1312,20.072,20.072,44148.0
2019-02-06 11:50:00,20.35,20.36,20.31,20.33,47692.0,20.0917,20.1016,20.0522,20.072,47692.0
2019-02-06 11:55:00,20.35,20.35,20.3,20.32,28892.0,20.0917,20.0917,20.0423,20.0621,28892.0
2019-02-06 12:00:00,20.31,20.32,20.29,20.32,14920.0,20.0522,20.0621,20.0325,20.0621,14920.0
2019-02-06 12:05:00,20.32,20.33,20.26,20.26,39288.0,20.0621,20.072,20.0028,20.0028,39288.0
2019-02-06 12:10:00,20.25,20.29,20.25,20.28,147656.0,19.993,20.0325,19.993,20.0226,147656.0
2019-02-06 12:15:00,20.28,20.29,20.25,20.28,19800.0,20.0226,20.0325,19.993,20.0226,19800.0
2019-02-06 12:20:00,20.29,20.29,20.28,20.28,1200.0,20.0325,20.0325,20.0226,20.0226,1200.0
2019-02-06 12:25:00,20.31,20.33,20.3,20.31,51624.0,20.0522,20.072,20.0423,20.0522,51624.0
2019-02-06 12:30:00,20.32,20.33,20.31,20.33,27000.0,20.0621,20.072,20.0522,20.072,27000.0
2019-02-06 12:35:00,20.33,20.35,20.32,20.34,128384.0,20.072,20.0917,20.0621,20.0818,128384.0
2019-02-06 12:40:00,20.34,20.35,20.33,20.34,40120.0,20.0818,20.0917,20.072,20.0818,40120.0
2019-02-06 12:45:00,20.34,20.34,20.27,20.3,72128.0,20.0818,20.0818,20.0127,20.0423,72128.0
2019-02-06 12:50:00,20.31,20.32,20.3,20.3,43200.0,20.0522,20.0621,20.0423,20.0423,43200.0
2019-02-06 12:55:00,20.3,20.32,20.3,20.31,37200.0,20.0423,20.0621,20.0423,20.0522,37200.0
2019-02-06 13:00:00,20.33,20.34,20.32,20.32,37232.0,20.072,20.0818,20.0621,20.0621,37232.0
2019-02-06 13:05:00,20.33,20.34,20.32,20.32,11720.0,20.072,20.0818,20.0621,20.0621,11720.0
2019-02-06 13:10:00,20.33,20.36,20.31,20.36,23076.0,20.072,20.1016,20.0522,20.1016,23076.0
2019-02-06 13:15:00,20.36,20.37,20.35,20.36,34336.0,20.1016,20.1115,20.0917,20.1016,34336.0
2019-02-06 13:20:00,20.36,20.37,20.35,20.35,11680.0,20.1016,20.1115,20.0917,20.0917,11680.0
2019-02-06 13:25:00,20.35,20.35,20.34,20.35,8832.0,20.0917,20.0917,20.0818,20.0917,8832.0
2019-02-06 13:30:00,20.35,20.36,20.34,20.36,17072.0,20.0917,20.1016,20.0818,20.1016,17072.0
2019-02-06 13:35:00,20.38,20.38,20.37,20.38,42984.0,20.1213,20.1213,20.1115,20.1213,42984.0
2019-02-06 13:40:00,20.37,20.37,20.36,20.37,4772.0,20.1115,20.1115,20.1016,20.1115,4772.0
2019-02-06 13:45:00,20.37,20.37,20.34,20.35,23244.0,20.1115,20.1115,20.0818,20.0917,23244.0
2019-02-06 13:50:00,20.34,20.34,20.3,20.32,38000.0,20.0818,20.0818,20.0423,20.0621,38000.0
2019-02-06 13:55:00,20.32,20.32,20.3,20.31,17200.0,20.0621,20.0621,20.0423,20.0522,17200.0
2019-02-06 14:00:00,20.31,20.31,20.27,20.29,25832.0,20.0522,20.0522,20.0127,20.0325,25832.0
2019-02-06 14:05:00,20.29,20.29,20.27,20.27,44076.0,20.0325,20.0325,20.0127,20.0127,44076.0
2019-02-06 14:10:00,20.27,20.27,20.24,20.26,24320.0,20.0127,20.0127,19.9831,20.0028,24320.0
2019-02-06 14:15:00,20.26,20.27,20.24,20.25,15640.0,20.0028,20.0127,19.9831,19.993,15640.0
2019-02-06 14:20:00,20.25,20.29,20.25,20.29,30132.0,19.993,20.0325,19.993,20.0325,30132.0
2019-02-06 14:25:00,20.28,20.29,20.27,20.29,14516.0,20.0226,20.0325,20.0127,20.0325,14516.0
2019-02-06 14:30:00,20.27,20.28,20.23,20.25,24072.0,20.0127,20.0226,19.9732,19.993,24072.0
2019-02-06 14:35:00,20.25,20.25,20.22,20.22,21316.0,19.993,19.993,19.9634,19.9634,21316.0
2019-02-06 14:40:00,20.23,20.27,20.23,20.27,26000.0,19.9732,20.0127,19.9732,20.0127,26000.0
2019-02-06 14:45:00,20.26,20.28,20.26,20.26,22040.0,20.0028,20.0226,20.0028,20.0028,22040.0
2019-02-06 14:50:00,20.28,20.28,20.26,20.27,34396.0,20.0226,20.0226,20.0028,20.0127,34396.0
2019-02-06 14:55:00,20.28,20.3,20.27,20.3,26480.0,20.0226,20.0423,20.0127,20.0423,26480.0
2019-02-06 15:00:00,20.3,20.31,20.29,20.29,17600.0,20.0423,20.0522,20.0325,20.0325,17600.0
2019-02-06 15:05:00,20.29,20.3,20.29,20.3,19748.0,20.0325,20.0423,20.0325,20.0423,19748.0
2019-02-06 15:10:00,20.31,20.33,20.29,20.32,40568.0,20.0522,20.072,20.0325,20.0621,40568.0
2019-02-06 15:15:00,20.32,20.33,20.31,20.31,34672.0,20.0621,20.072,20.0522,20.0522,34672.0
2019-02-06 15:20:00,20.32,20.33,20.31,20.32,52556.0,20.0621,20.072,20.0522,20.0621,52556.0
2019-02-06 15:25:00,20.32,20.33,20.31,20.32,11652.0,20.0621,20.072,20.0522,20.0621,11652.0
2019-02-06 15:30:00,20.32,20.32,20.3,20.3,8804.0,20.0621,20.0621,20.0423,20.0423,8804.0
2019-02-06 15:35:00,20.3,20.34,20.3,20.34,30824.0,20.0423,20.0818,20.0423,20.0818,30824.0
2019-02-06 15:40:00,20.34,20.34,20.32,20.33,39796.0,20.0818,20.0818,20.0621,20.072,39796.0
2019-02-06 15:45:00,20.33,20.35,20.32,20.35,67436.0,20.072,20.0917,20.0621,20.0917,67436.0
2019-02-06 15:50:00,20.35,20.36,20.34,20.35,74968.0,20.0917,20.1016,20.0818,20.0917,74968.0
2019-02-06 15:55:00,20.34,20.34,20.3,20.32,123496.0,20.0818,20.0818,20.0423,20.0621,123496.0
2019-02-07 09:30:00,19.97,19.97,19.87,19.92,780972.0,19.7165,19.7165,19.6178,19.6672,780972.0
2019-02-07 09:35:00,19.9,19.91,19.82,19.85,450936.0,19.6474,19.6573,19.5684,19.5981,450936.0
2019-02-07 09:40:00,19.83,19.87,19.81,19.83,137888.0,19.5783,19.6178,19.5586,19.5783,137888.0
2019-02-07 09:45:00,19.82,19.88,19.8,19.81,216584.0,19.5684,19.6277,19.5487,19.5586,216584.0
2019-02-07 09:50:00,19.81,19.85,19.8,19.84,151468.0,19.5586,19.5981,19.5487,19.5882,151468.0
2019-02-07 09:55:00,19.83,19.93,19.83,19.92,171752.0,19.5783,19.677,19.5783,19.6672,171752.0
2019-02-07 10:00:00,19.91,19.91,19.85,19.86,141012.0,19.6573,19.6573,19.5981,19.6079,141012.0
2019-02-07 10:05:00,19.85,19.93,19.84,19.9,68700.0,19.5981,19.677,19.5882,19.6474,68700.0
2019-02-07 10:10:00,19.91,19.97,19.91,19.95,103500.0,19.6573,19.7165,19.6573,19.6968,103500.0
2019-02-07 10:15:00,19.95,19.96,19.91,19.91,131164.0,19.6968,19.7067,19.6573,19.6573,131164.0
2019-02-07 10:20:00,19.9,20.0,19.88,19.99,192380.0,19.6474,19.7461,19.6277,19.7363,192380.0
2019-02-07 10:25:00,20.0,20.04,19.98,20.02,179080.0,19.7461,19.7856,19.7264,19.7659,179080.0
2019-02-07 10:30:00,20.02,20.06,20.02,20.03,158892.0,19.7659,19.8054,19.7659,19.7758,158892.0
2019-02-07 10:35:00,20.03,20.03,20.0,20.01,114832.0,19.7758,19.7758,19.7461,19.756,114832.0
2019-02-07 10:40:00,20.02,20.03,19.93,19.96,85628.0,19.7659,19.7758,19.677,19.7067,85628.0
2019-02-07 10:45:00,19.96,19.99,19.89,19.89,107784.0,19.7067,19.7363,19.6375,19.6375,107784.0
2019-02-07 10:50:00,19.88,19.89,19.78,19.83,283808.0,19.6277,19.6375,19.5289,19.5783,283808.0
2019-02-07 10:55:00,19.83,19.84,19.78,19.79,106524.0,19.5783,19.5882,19.5289,19.5388,106524.0
2019-02-07 11:00:00,19.79,19.85,19.75,19.84,212948.0,19.5388,19.5981,19.4993,19.5882,212948.0
2019-02-07 11:05:00,19.83,19.83,19.78,19.8,259480.0,19.5783,19.5783,19.5289,19.5487,259480.0
2019-02-07 11:10:00,19.79,19.81,19.77,19.78,126660.0,19.5388,19.5586,19.5191,19.5289,126660.0
2019-02-07 11:15:00,19.79,19.8,19.75,19.76,159792.0,19.5388,19.5487,19.4993,19.5092,159792.0
2019-02-07 11:20:00,19.75,19.79,19.73,19.73,208732.0,19.4993,19.5388,19.4796,19.4796,208732.0
2019-02-07 11:25:00,19.74,19.75,19.69,19.7,278212.0,19.4894,19.4993,19.4401,19.45,278212.0
2019-02-07 11:30:00,19.71,19.71,19.54,19.57,467076.0,19.4598,19.4598,19.292,19.3216,467076.0
2019-02-07 11:35:00,19.57,19.65,19.55,19.64,386804.0,19.3216,19.4006,19.3019,19.3907,386804.0
2019-02-07 11:40:00,19.65,19.68,19.62,19.65,116620.0,19.4006,19.4302,19.371,19.4006,116620.0
2019-02-07 11:45:00,19.64,19.66,19.57,19.57,135604.0,19.3907,19.4105,19.3216,19.3216,135604.0
2019-02-07 11:50:00,19.56,19.66,19.55,19.58,163408.0,19.3117,19.4105,19.3019,19.3315,163408.0
2019-02-07 11:55:00,19.58,19.61,19.53,19.54,316840.0,19.3315,19.3611,19.2821,19.292,316840.0
2019-02-07 12:00:00,19.53,19.56,19.48,19.49,438784.0,19.2821,19.3117,19.2327,19.2426,438784.0
2019-02-07 12:05:00,19.48,19.58,19.48,19.57,157468.0,19.2327,19.3315,19.2327,19.3216,157468.0
2019-02-07 12:10:00,19.57,19.59,19.55,19.57,117636.0,19.3216,19.3414,19.3019,19.3216,117636.0
2019-02-07 12:15:00,19.57,19.6,19.55,19.6,96412.0,19.3216,19.3512,19.3019,19.3512,96412.0
2019-02-07 12:20:00,19.6,19.65,19.59,19.64,176580.0,19.3512,19.4006,19.3414,19.3907,176580.0
2019-02-07 12:25:00,19.64,19.64,19.59,19.6,88652.0,19.3907,19.3907,19.3414,19.3512,88652.0
2019-02-07 12:30:00,19.6,19.64,19.58,19.64,84752.0,19.3512,19.3907,19.3315,19.3907,84752.0
2019-02-07 12:35:00,19.64,19.67,19.61,19.63,124912.0,19.3907,19.4203,19.3611,19.3808,124912.0
2019-02-07 12:40:00,19.63,19.64,19.55,19.55,124396.0,19.3808,19.3907,19.3019,19.3019,124396.0
2019-02-07 12:45:00,19.55,19.57,19.53,19.57,134000.0,19.3019,19.3216,19.2821,19.3216,134000.0
2019-02-07 12:50:00,19.57,19.57,19.5,19.51,75708.0,19.3216,19.3216,19.2525,19.2624,75708.0
2019-02-07 12:55:00,19.5,19.55,19.49,19.55,116192.0,19.2525,19.3019,19.2426,19.3019,116192.0
2019-02-07 13:00:00,19.53,19.65,19.53,19.65,78932.0,19.2821,19.4006,19.2821,19.4006,78932.0
2019-02-07 13:05:00,19.65,19.71,19.65,19.67,200368.0,19.4006,19.4598,19.4006,19.4203,200368.0
2019-02-07 13:10:00,19.67,19.68,19.64,19.65,80080.0,19.4203,19.4302,19.3907,19.4006,80080.0
2019-02-07 13:15:00,19.66,19.68,19.62,19.62,73760.0,19.4105,19.4302,19.371,19.371,73760.0
2019-02-07 13:20:00,19.63,19.66,19.63,19.65,63392.0,19.3808,19.4105,19.3808,19.4006,63392.0
2019-02-07 13:25:00,19.65,19.69,19.64,19.66,73752.0,19.4006,19.4401,19.3907,19.4105,73752.0
2019-02-07 13:30:00,19.67,19.72,19.67,19.7,89540.0,19.4203,19.4697,19.4203,19.45,89540.0
2019-02-07 13:35:00,19.71,19.72,19.68,19.68,63904.0,19.4598,19.4697,19.4302,19.4302,63904.0
2019-02-07 13:40:00,19.68,19.68,19.66,19.67,73992.0,19.4302,19.4302,19.4105,19.4203,73992.0
2019-02-07 13:45:00,19.66,19.69,19.63,19.65,185464.0,19.4105,19.4401,19.3808,19.4006,185464.0
2019-02-07 13:50:00,19.65,19.7,19.64,19.68,78404.0,19.4006,19.45,19.3907,19.4302,78404.0
2019-02-07 13:55:00,19.68,19.72,19.64,19.68,55324.0,19.4302,19.4697,19.3907,19.4302,55324.0
2019-02-07 14:00:00,19.67,19.68,19.63,19.65,206504.0,19.4203,19.4302,19.3808,19.4006,206504.0
2019-02-07 14:05:00,19.65,19.66,19.62,19.63,52824.0,19.4006,19.4105,19.371,19.3808,52824.0
2019-02-07 14:10:00,19.64,19.64,19.58,19.59,66140.0,19.3907,19.3907,19.3315,19.3414,66140.0
2019-02-07 14:15:00,19.59,19.6,19.55,19.59,132252.0,19.3414,19.3512,19.3019,19.3414,132252.0
2019-02-07 14:20:00,19.58,19.6,19.58,19.6,37424.0,19.3315,19.3512,19.3315,19.3512,37424.0
2019-02-07 14:25:00,19.6,19.7,19.6,19.69,122816.0,19.3512,19.45,19.3512,19.4401,122816.0
2019-02-07 14:30:00,19.7,19.71,19.68,19.7,77532.0,19.45,19.4598,19.4302,19.45,77532.0
2019-02-07 14:35:00,19.71,19.73,19.67,19.68,62956.0,19.4598,19.4796,19.4203,19.4302,62956.0
2019-02-07 14:40:00,19.68,19.69,19.66,19.66,48620.0,19.4302,19.4401,19.4105,19.4105,48620.0
2019-02-07 14:45:00,19.66,19.7,19.65,19.67,38212.0,19.4105,19.45,19.4006,19.4203,38212.0
2019-02-07 14:50:00,19.67,19.68,19.64,19.68,134608.0,19.4203,19.4302,19.3907,19.4302,134608.0
2019-02-07 14:55:00,19.69,19.7,19.65,19.66,65368.0,19.4401,19.45,19.4006,19.4105,65368.0
2019-02-07 15:00:00,19.66,19.69,19.61,19.61,89668.0,19.4105,19.4401,19.3611,19.3611,89668.0
2019-02-07 15:05:00,19.61,19.64,19.59,19.62,136060.0,19.3611,19.3907,19.3414,19.371,136060.0
2019-02-07 15:10:00,19.62,19.64,19.61,19.63,66028.0,19.371,19.3907,19.3611,19.3808,66028.0
2019-02-07 15:15:00,19.64,19.66,19.63,19.64,63736.0,19.3907,19.4105,19.3808,19.3907,63736.0
2019-02-07 15:20:00,19.65,19.66,19.64,19.66,51588.0,19.4006,19.4105,19.3907,19.4105,51588.0
2019-02-07 15:25:00,19.66,19.67,19.63,19.66,64944.0,19.4105,19.4203,19.3808,19.4105,64944.0
2019-02-07 15:30:00,19.66,19.68,19.61,19.63,157516.0,19.4105,19.4302,19.3611,19.3808,157516.0
2019-02-07 15:35:00,19.63,19.67,19.62,19.67,101116.0,19.3808,19.4203,19.371,19.4203,101116.0
2019-02-07 15:40:00,19.67,19.77,19.67,19.73,376376.0,19.4203,19.5191,19.4203,19.4796,376376.0
2019-02-07 15:45:00,19.73,19.74,19.71,19.71,128764.0,19.4796,19.4894,19.4598,19.4598,128764.0
2019-02-07 15:50:00,19.72,19.74,19.71,19.73,144844.0,19.4697,19.4894,19.4598,19.4796,144844.0
2019-02-07 15:55:00,19.73,19.78,19.7,19.78,251592.0,19.4796,19.5289,19.45,19.5289,251592.0
2019-02-08 09:30:00,19.42,19.54,19.41,19.54,276876.0,19.1735,19.292,19.1636,19.292,276876.0
2019-02-08 09:35:00,19.54,19.59,19.54,19.55,223376.0,19.292,19.3414,19.292,19.3019,223376.0
2019-02-08 09:40:00,19.56,19.58,19.52,19.52,134112.0,19.3117,19.3315,19.2722,19.2722,134112.0
2019-02-08 09:45:00,19.52,19.52,19.42,19.49,241272.0,19.2722,19.2722,19.1735,19.2426,241272.0
2019-02-08 09:50:00,19.49,19.49,19.43,19.44,111512.0,19.2426,19.2426,19.1834,19.1933,111512.0
2019-02-08 09:55:00,19.44,19.47,19.42,19.45,159548.0,19.1933,19.2229,19.1735,19.2031,159548.0
2019-02-08 10:00:00,19.43,19.46,19.39,19.42,152840.0,19.1834,19.213,19.1439,19.1735,152840.0
2019-02-08 10:05:00,19.42,19.54,19.42,19.51,131324.0,19.1735,19.292,19.1735,19.2624,131324.0
2019-02-08 10:10:00,19.51,19.53,19.44,19.45,111192.0,19.2624,19.2821,19.1933,19.2031,111192.0
2019-02-08 10:15:00,19.45,19.47,19.4,19.42,110168.0,19.2031,19.2229,19.1538,19.1735,110168.0
2019-02-08 10:20:00,19.4,19.44,19.38,19.43,161276.0,19.1538,19.1933,19.134,19.1834,161276.0
2019-02-08 10:25:00,19.42,19.5,19.42,19.48,95004.0,19.1735,19.2525,19.1735,19.2327,95004.0
2019-02-08 10:30:00,19.46,19.53,19.45,19.52,88056.0,19.213,19.2821,19.2031,19.2722,88056.0
2019-02-08 10:35:00,19.53,19.59,19.51,19.59,108024.0,19.2821,19.3414,19.2624,19.3414,108024.0
2019-02-08 10:40:00,19.59,19.62,19.57,19.57,135036.0,19.3414,19.371,19.3216,19.3216,135036.0
2019-02-08 10:45:00,19.58,19.58,19.53,19.54,47120.0,19.3315,19.3315,19.2821,19.292,47120.0
2019-02-08 10:50:00,19.55,19.57,19.5,19.52,47684.0,19.3019,19.3216,19.2525,19.2722,47684.0
2019-02-08 10:55:00,19.5,19.55,19.5,19.52,160720.0,19.2525,19.3019,19.2525,19.2722,160720.0
2019-02-08 11:00:00,19.53,19.53,19.46,19.47,94764.0,19.2821,19.2821,19.213,19.2229,94764.0
2019-02-08 11:05:00,19.47,19.51,19.46,19.51,40048.0,19.2229,19.2624,19.213,19.2624,40048.0
2019-02-08 11:10:00,19.52,19.53,19.49,19.52,50728.0,19.2722,19.2821,19.2426,19.2722,50728.0
2019-02-08 11:15:00,19.53,19.57,19.52,19.53,116944.0,19.2821,19.3216,19.2722,19.2821,116944.0
2019-02-08 11:20:00,19.51,19.56,19.5,19.55,49600.0,19.2624,19.3117,19.2525,19.3019,49600.0
2019-02-08 11:25:00,19.55,19.56,19.51,19.51,53000.0,19.3019,19.3117,19.2624,19.2624,53000.0
2019-02-08 11:30:00,19.52,19.53,19.48,19.48,32040.0,19.2722,19.2821,19.2327,19.2327,32040.0
2019-02-08 11:35:00,19.47,19.48,19.43,19.46,68012.0,19.2229,19.2327,19.1834,19.213,68012.0
2019-02-08 11:40:00,19.45,19.49,19.45,19.48,144300.0,19.2031,19.2426,19.2031,19.2327,144300.0
2019-02-08 11:45:00,19.48,19.49,19.4,19.45,119992.0,19.2327,19.2426,19.1538,19.2031,119992.0
2019-02-08 11:50:00,19.44,19.52,19.43,19.52,163016.0,19.1933,19.2722,19.1834,19.2722,163016.0
2019-02-08 11:55:00,19.52,19.56,19.51,19.55,114444.0,19.2722,19.3117,19.2624,19.3019,114444.0
2019-02-08 12:00:00,19.56,19.59,19.53,19.53,63684.0,19.3117,19.3414,19.2821,19.2821,63684.0
2019-02-08 12:05:00,19.54,19.54,19.49,19.49,60744.0,19.292,19.292,19.2426,19.2426,60744.0
2019-02-08 12:10:00,19.48,19.5,19.46,19.47,63700.0,19.2327,19.2525,19.213,19.2229,63700.0
2019-02-08 12:15:00,19.47,19.52,19.46,19.51,68972.0,19.2229,19.2722,19.213,19.2624,68972.0
2019-02-08 12:20:00,19.51,19.53,19.5,19.5,101660.0,19.2624,19.2821,19.2525,19.2525,101660.0
2019-02-08 12:25:00,19.51,19.53,19.5,19.53,38480.0,19.2624,19.2821,19.2525,19.2821,38480.0
2019-02-08 12:30:00,19.52,19.56,19.52,19.54,79032.0,19.2722,19.3117,19.2722,19.292,79032.0
2019-02-08 12:35:00,19.54,19.55,19.52,19.53,24444.0,19.292,19.3019,19.2722,19.2821,24444.0
2019-02-08 12:40:00,19.54,19.57,19.54,19.56,32312.0,19.292,19.3216,19.292,19.3117,32312.0
2019-02-08 12:45:00,19.57,19.58,19.56,19.58,34756.0,19.3216,19.3315,19.3117,19.3315,34756.0
2019-02-08 12:50:00,19.59,19.59,19.57,19.57,56164.0,19.3414,19.3414,19.3216,19.3216,56164.0
2019-02-08 12:55:00,19.58,19.59,19.56,19.57,44352.0,19.3315,19.3414,19.3117,19.3216,44352.0
2019-02-08 13:00:00,19.58,19.59,19.57,19.59,20816.0,19.3315,19.3414,19.3216,19.3414,20816.0
2019-02-08 13:05:00,19.6,19.6,19.57,19.59,37788.0,19.3512,19.3512,19.3216,19.3414,37788.0
2019-02-08 13:10:00,19.6,19.66,19.6,19.65,105192.0,19.3512,19.4105,19.3512,19.4006,105192.0
2019-02-08 13:15:00,19.64,19.64,19.61,19.62,22876.0,19.3907,19.3907,19.3611,19.371,22876.0
2019-02-08 13:20:00,19.61,19.62,19.6,19.6,12128.0,19.3611,19.371,19.3512,19.3512,12128.0
2019-02-08 13:25:00,19.6,19.62,19.6,19.62,33232.0,19.3512,19.371,19.3512,19.371,33232.0
2019-02-08 13:30:00,19.61,19.63,19.61,19.62,25788.0,19.3611,19.3808,19.3611,19.371,25788.0
2019-02-08 13:35:00,19.62,19.62,19.6,19.6,12736.0,19.371,19.371,19.3512,19.3512,12736.0
2019-02-08 13:40:00,19.61,19.64,19.61,19.64,28000.0,19.3611,19.3907,19.3611,19.3907,28000.0
2019-02-08 13:45:00,19.65,19.65,19.63,19.64,6960.0,19.4006,19.4006,19.3808,19.3907,6960.0
2019-02-08 13:50:00,19.65,19.66,19.63,19.64,37712.0,19.4006,19.4105,19.3808,19.3907,37712.0
2019-02-08 13:55:00,19.65,19.68,19.64,19.67,67664.0,19.4006,19.4302,19.3907,19.4203,67664.0
2019-02-08 14:00:00,19.68,19.7,19.66,19.66,69344.0,19.4302,19.45,19.4105,19.4105,69344.0
2019-02-08 14:05:00,19.66,19.71,19.66,19.71,18668.0,19.4105,19.4598,19.4105,19.4598,18668.0
2019-02-08 14:10:00,19.71,19.75,19.71,19.75,54140.0,19.4598,19.4993,19.4598,19.4993,54140.0
2019-02-08 14:15:00,19.75,19.75,19.73,19.74,41800.0,19.4993,19.4993,19.4796,19.4894,41800.0
2019-02-08 14:20:00,19.74,19.75,19.74,19.75,7220.0,19.4894,19.4993,19.4894,19.4993,7220.0
2019-02-08 14:25:00,19.74,19.76,19.73,19.76,28800.0,19.4894,19.5092,19.4796,19.5092,28800.0
2019-02-08 14:30:00,19.75,19.78,19.75,19.78,72828.0,19.4993,19.5289,19.4993,19.5289,72828.0
2019-02-08 14:35:00,19.77,19.78,19.74,19.75,18400.0,19.5191,19.5289,19.4894,19.4993,18400.0
2019-02-08 14:40:00,19.75,19.77,19.74,19.75,37288.0,19.4993,19.5191,19.4894,19.4993,37288.0
2019-02-08 14:45:00,19.75,19.79,19.75,19.79,63412.0,19.4993,19.5388,19.4993,19.5388,63412.0
2019-02-08 14:50:00,19.77,19.77,19.74,19.74,23200.0,19.5191,19.5191,19.4894,19.4894,23200.0
2019-02-08 14:55:00,19.75,19.76,19.74,19.74,14224.0,19.4993,19.5092,19.4894,19.4894,14224.0
2019-02-08 15:00:00,19.74,19.74,19.7,19.7,121112.0,19.4894,19.4894,19.45,19.45,121112.0
2019-02-08 15:05:00,19.71,19.72,19.71,19.71,33244.0,19.4598,19.4697,19.4598,19.4598,33244.0
2019-02-08 15:10:00,19.72,19.77,19.72,19.77,75096.0,19.4697,19.5191,19.4697,19.5191,75096.0
2019-02-08 15:15:00,19.77,19.77,19.75,19.75,23488.0,19.5191,19.5191,19.4993,19.4993,23488.0
2019-02-08 15:20:00,19.75,19.78,19.75,19.75,60088.0,19.4993,19.5289,19.4993,19.4993,60088.0
2019-02-08 15:25:00,19.75,19.75,19.73,19.75,49432.0,19.4993,19.4993,19.4796,19.4993,49432.0
2019-02-08 15:30:00,19.75,19.76,19.73,19.74,103960.0,19.4993,19.5092,19.4796,19.4894,103960.0
2019-02-08 15:35:00,19.73,19.75,19.72,19.74,85320.0,19.4796,19.4993,19.4697,19.4894,85320.0
2019-02-08 15:40:00,19.75,19.75,19.7,19.71,112704.0,19.4993,19.4993,19.45,19.4598,112704.0
2019-02-08 15:45:00,19.7,19.73,19.7,19.71,145364.0,19.45,19.4796,19.45,19.4598,145364.0
2019-02-08 15:50:00,19.72,19.74,19.71,19.72,132588.0,19.4697,19.4894,19.4598,19.4697,132588.0
2019-02-08 15:55:00,19.73,19.82,19.71,19.82,257328.0,19.4796,19.5684,19.4598,19.5684,257328.0
2019-02-11 09:30:00,19.99,20.05,19.96,20.04,318696.0,19.7363,19.7955,19.7067,19.7856,318696.0
2019-02-11 09:35:00,20.06,20.09,19.99,19.99,157476.0,19.8054,19.835,19.7363,19.7363,157476.0
2019-02-11 09:40:00,19.99,19.99,19.92,19.92,135480.0,19.7363,19.7363,19.6672,19.6672,135480.0
2019-02-11 09:45:00,19.92,19.96,19.89,19.9,110840.0,19.6672,19.7067,19.6375,19.6474,110840.0
2019-02-11 09:50:00,19.9,19.95,19.86,19.93,79048.0,19.6474,19.6968,19.6079,19.677,79048.0
2019-02-11 09:55:00,19.92,19.92,19.85,19.9,98352.0,19.6672,19.6672,19.5981,19.6474,98352.0
2019-02-11 10:00:00,19.9,19.97,19.88,19.92,97044.0,19.6474,19.7165,19.6277,19.6672,97044.0
2019-02-11 10:05:00,19.91,19.96,19.89,19.94,112176.0,19.6573,19.7067,19.6375,19.6869,112176.0
2019-02-11 10:10:00,19.94,19.97,19.9,19.91,60804.0,19.6869,19.7165,19.6474,19.6573,60804.0
2019-02-11 10:15:00,19.93,20.0,19.93,19.99,107896.0,19.677,19.7461,19.677,19.7363,107896.0
2019-02-11 10:20:00,19.99,19.99,19.86,19.88,86500.0,19.7363,19.7363,19.6079,19.6277,86500.0
2019-02-11 10:25:00,19.89,19.91,19.86,19.89,50496.0,19.6375,19.6573,19.6079,19.6375,50496.0
2019-02-11 10:30:00,19.88,19.93,19.85,19.93,37140.0,19.6277,19.677,19.5981,19.677,37140.0
2019-02-11 10:35:00,19.93,19.95,19.92,19.92,54884.0,19.677,19.6968,19.6672,19.6672,54884.0
2019-02-11 10:40:00,19.92,19.94,19.92,19.92,9400.0,19.6672,19.6869,19.6672,19.6672,9400.0
2019-02-11 10:45:00,19.93,19.97,19.92,19.93,23580.0,19.677,19.7165,19.6672,19.677,23580.0
2019-02-11 10:50:00,19.92,19.93,19.87,19.87,52972.0,19.6672,19.677,19.6178,19.6178,52972.0
2019-02-11 10:55:00,19.86,19.91,19.86,19.89,12800.0,19.6079,19.6573,19.6079,19.6375,12800.0
2019-02-11 11:00:00,19.9,19.92,19.87,19.89,39348.0,19.6474,19.6672,19.6178,19.6375,39348.0
2019-02-11 11:05:00,19.89,19.89,19.78,19.79,27944.0,19.6375,19.6375,19.5289,19.5388,27944.0
2019-02-11 11:10:00,19.79,19.83,19.79,19.82,112244.0,19.5388,19.5783,19.5388,19.5684,112244.0
2019-02-11 11:15:00,19.82,19.89,19.82,19.88,19964.0,19.5684,19.6375,19.5684,19.6277,19964.0
2019-02-11 11:20:00,19.87,19.9,19.86,19.89,22848.0,19.6178,19.6474,19.6079,19.6375,22848.0
2019-02-11 11:25:00,19.89,19.89,19.86,19.86,9200.0,19.6375,19.6375,19.6079,19.6079,9200.0
2019-02-11 11:30:00,19.86,19.86,19.82,19.85,53736.0,19.6079,19.6079,19.5684,19.5981,53736.0
2019-02-11 11:35:00,19.86,19.86,19.81,19.81,45296.0,19.6079,19.6079,19.5586,19.5586,45296.0
2019-02-11 11:40:00,19.83,19.84,19.81,19.83,36956.0,19.5783,19.5882,19.5586,19.5783,36956.0
2019-02-11 11:45:00,19.83,19.87,19.83,19.87,15176.0,19.5783,19.6178,19.5783,19.6178,15176.0
2019-02-11 11:50:00,19.84,19.85,19.81,19.83,52380.0,19.5882,19.5981,19.5586,19.5783,52380.0
2019-02-11 11:55:00,19.83,19.86,19.82,19.85,40996.0,19.5783,19.6079,19.5684,19.5981,40996.0
2019-02-11 12:00:00,19.85,19.89,19.85,19.87,27316.0,19.5981,19.6375,19.5981,19.6178,27316.0
2019-02-11 12:05:00,19.87,19.9,19.86,19.89,41016.0,19.6178,19.6474,19.6079,19.6375,41016.0
2019-02-11 12:10:00,19.89,19.89,19.86,19.88,12000.0,19.6375,19.6375,19.6079,19.6277,12000.0
2019-02-11 12:15:00,19.89,19.89,19.86,19.87,23564.0,19.6375,19.6375,19.6079,19.6178,23564.0
2019-02-11 12:20:00,19.86,19.89,19.85,19.89,9544.0,19.6079,19.6375,19.5981,19.6375,9544.0
2019-02-11 12:25:00,19.91,19.93,19.91,19.92,15912.0,19.6573,19.677,19.6573,19.6672,15912.0
2019-02-11 12:30:00,19.92,19.92,19.89,19.91,43192.0,19.6672,19.6672,19.6375,19.6573,43192.0
2019-02-11 12:35:00,19.91,19.91,19.9,19.9,20000.0,19.6573,19.6573,19.6474,19.6474,20000.0
2019-02-11 12:40:00,19.91,19.92,19.9,19.9,11200.0,19.6573,19.6672,19.6474,19.6474,11200.0
2019-02-11 12:45:00,19.91,19.91,19.89,19.89,10096.0,19.6573,19.6573,19.6375,19.6375,10096.0
2019-02-11 12:50:00,19.89,19.89,19.87,19.88,14284.0,19.6375,19.6375,19.6178,19.6277,14284.0
2019-02-11 12:55:00,19.89,19.9,19.88,19.89,18348.0,19.6375,19.6474,19.6277,19.6375,18348.0
2019-02-11 13:00:00,19.88,19.9,19.87,19.87,35800.0,19.6277,19.6474,19.6178,19.6178,35800.0
2019-02-11 13:05:00,19.87,19.89,19.87,19.89,22716.0,19.6178,19.6375,19.6178,19.6375,22716.0
2019-02-11 13:10:00,19.88,19.88,19.84,19.86,20832.0,19.6277,19.6277,19.5882,19.6079,20832.0
2019-02-11 13:15:00,19.86,19.86,19.84,19.85,13828.0,19.6079,19.6079,19.5882,19.5981,13828.0
2019-02-11 13:20:00,19.86,19.86,19.83,19.83,17660.0,19.6079,19.6079,19.5783,19.5783,17660.0
2019-02-11 13:25:00,19.82,19.83,19.81,19.81,10144.0,19.5684,19.5783,19.5586,19.5586,10144.0
2019-02-11 13:30:00,19.82,19.82,19.81,19.81,9240.0,19.5684,19.5684,19.5586,19.5586,9240.0
2019-02-11 13:35:00,19.8,19.82,19.8,19.81,32900.0,19.5487,19.5684,19.5487,19.5586,32900.0
2019-02-11 13:40:00,19.82,19.82,19.78,19.78,20776.0,19.5684,19.5684,19.5289,19.5289,20776.0
2019-02-11 13:45:00,19.77,19.78,19.75,19.78,53892.0,19.5191,19.5289,19.4993,19.5289,53892.0
2019-02-11 13:50:00,19.78,19.79,19.77,19.79,16704.0,19.5289,19.5388,19.5191,19.5388,16704.0
2019-02-11 13:55:00,19.79,19.8,19.79,19.8,12260.0,19.5388,19.5487,19.5388,19.5487,12260.0
2019-02-11 14:00:00,19.79,19.8,19.77,19.8,22444.0,19.5388,19.5487,19.5191,19.5487,22444.0
2019-02-11 14:05:00,19.79,19.81,19.79,19.8,75160.0,19.5388,19.5586,19.5388,19.5487,75160.0
2019-02-11 14:10:00,19.81,19.83,19.8,19.82,41232.0,19.5586,19.5783,19.5487,19.5684,41232.0
2019-02-11 14:15:00,19.82,19.82,19.78,19.79,21180.0,19.5684,19.5684,19.5289,19.5388,21180.0
2019-02-11 14:20:00,19.78,19.8,19.76,19.77,26400.0,19.5289,19.5487,19.5092,19.5191,26400.0
2019-02-11 14:25:00,19.78,19.78,19.77,19.78,24000.0,19.5289,19.5289,19.5191,19.5289,24000.0
2019-02-11 14:30:00,19.79,19.8,19.78,19.79,35320.0,19.5388,19.5487,19.5289,19.5388,35320.0
2019-02-11 14:35:00,19.77,19.78,19.76,19.77,62000.0,19.5191,19.5289,19.5092,19.5191,62000.0
2019-02-11 14:40:00,19.79,19.83,19.79,19.81,72400.0,19.5388,19.5783,19.5388,19.5586,72400.0
2019-02-11 14:45:00,19.81,19.81,19.72,19.73,65600.0,19.5586,19.5586,19.4697,19.4796,65600.0
2019-02-11 14:50:00,19.73,19.75,19.73,19.75,26072.0,19.4796,19.4993,19.4796,19.4993,26072.0
2019-02-11 14:55:00,19.75,19.77,19.75,19.77,21968.0,19.4993,19.5191,19.4993,19.5191,21968.0
2019-02-11 15:00:00,19.77,19.81,19.77,19.8,72312.0,19.5191,19.5586,19.5191,19.5487,72312.0
2019-02-11 15:05:00,19.8,19.82,19.8,19.81,35136.0,19.5487,19.5684,19.5487,19.5586,35136.0
2019-02-11 15:10:00,19.82,19.82,19.8,19.8,15400.0,19.5684,19.5684,19.5487,19.5487,15400.0
2019-02-11 15:15:00,19.81,19.84,19.8,19.8,62400.0,19.5586,19.5882,19.5487,19.5487,62400.0
2019-02-11 15:20:00,19.8,19.82,19.8,19.82,11604.0,19.5487,19.5684,19.5487,19.5684,11604.0
2019-02-11 15:25:00,19.82,19.83,19.81,19.81,29480.0,19.5684,19.5783,19.5586,19.5586,29480.0
2019-02-11 15:30:00,19.82,19.82,19.75,19.76,52128.0,19.5684,19.5684,19.4993,19.5092,52128.0
2019-02-11 15:35:00,19.77,19.79,19.77,19.79,25824.0,19.5191,19.5388,19.5191,19.5388,25824.0
2019-02-11 15:40:00,19.79,19.8,19.77,19.79,24800.0,19.5388,19.5487,19.5191,19.5388,24800.0
2019-02-11 15:45:00,19.78,19.83,19.78,19.81,72920.0,19.5289,19.5783,19.5289,19.5586,72920.0
2019-02-11 15:50:00,19.81,19.85,19.81,19.84,104280.0,19.5586,19.5981,19.5586,19.5882,104280.0
2019-02-11 15:55:00,19.85,19.85,19.8,19.81,145564.0,19.5981,19.5981,19.5487,19.5586,145564.0
2019-02-12 09:30:00,20.09,20.11,20.03,20.08,170896.0,19.835,19.8548,19.7758,19.8251,170896.0
2019-02-12 09:35:00,20.1,20.14,20.09,20.13,143008.0,19.8449,19.8844,19.835,19.8745,143008.0
2019-02-12 09:40:00,20.13,20.2,20.13,20.19,116804.0,19.8745,19.9436,19.8745,19.9337,116804.0
2019-02-12 09:45:00,20.2,20.23,20.2,20.2,67232.0,19.9436,19.9732,19.9436,19.9436,67232.0
2019-02-12 09:50:00,20.2,20.22,20.19,20.21,32500.0,19.9436,19.9634,19.9337,19.9535,32500.0
2019-02-12 09:55:00,20.21,20.22,20.18,20.19,135832.0,19.9535,19.9634,19.9239,19.9337,135832.0
2019-02-12 10:00:00,20.2,20.26,20.2,20.24,148196.0,19.9436,20.0028,19.9436,19.9831,148196.0
2019-02-12 10:05:00,20.24,20.27,20.23,20.25,104640.0,19.9831,20.0127,19.9732,19.993,104640.0
2019-02-12 10:10:00,20.27,20.29,20.23,20.23,77820.0,20.0127,20.0325,19.9732,19.9732,77820.0
2019-02-12 10:15:00,20.23,20.27,20.23,20.25,59312.0,19.9732,20.0127,19.9732,19.993,59312.0
2019-02-12 10:20:00,20.26,20.27,20.24,20.25,43816.0,20.0028,20.0127,19.9831,19.993,43816.0
2019-02-12 10:25:00,20.26,20.27,20.23,20.24,71136.0,20.0028,20.0127,19.9732,19.9831,71136.0
2019-02-12 10:30:00,20.25,20.26,20.23,20.24,35852.0,19.993,20.0028,19.9732,19.9831,35852.0
2019-02-12 10:35:00,20.24,20.26,20.24,20.24,69300.0,19.9831,20.0028,19.9831,19.9831,69300.0
2019-02-12 10:40:00,20.24,20.26,20.2,20.2,76328.0,19.9831,20.0028,19.9436,19.9436,76328.0
2019-02-12 10:45:00,20.19,20.23,20.19,20.22,87300.0,19.9337,19.9732,19.9337,19.9634,87300.0
2019-02-12 10:50:00,20.22,20.28,20.22,20.27,61448.0,19.9634,20.0226,19.9634,20.0127,61448.0
2019-02-12 10:55:00,20.28,20.36,20.28,20.35,131044.0,20.0226,20.1016,20.0226,20.0917,131044.0
2019-02-12 11:00:00,20.35,20.39,20.35,20.35,89864.0,20.0917,20.1312,20.0917,20.0917,89864.0
2019-02-12 11:05:00,20.34,20.36,20.34,20.35,56940.0,20.0818,20.1016,20.0818,20.0917,56940.0
2019-02-12 11:10:00,20.36,20.38,20.36,20.37,19156.0,20.1016,20.1213,20.1016,20.1115,19156.0
2019-02-12 11:15:00,20.37,20.38,20.36,20.36,16172.0,20.1115,20.1213,20.1016,20.1016,16172.0
2019-02-12 11:20:00,20.37,20.37,20.33,20.33,39148.0,20.1115,20.1115,20.072,20.072,39148.0
2019-02-12 11:25:00,20.34,20.36,20.34,20.36,13620.0,20.0818,20.1016,20.0818,20.1016,13620.0
2019-02-12 11:30:00,20.36,20.36,20.34,20.35,28192.0,20.1016,20.1016,20.0818,20.0917,28192.0
2019-02-12 11:35:00,20.35,20.36,20.34,20.35,15036.0,20.0917,20.1016,20.0818,20.0917,15036.0
2019-02-12 11:40:00,20.35,20.37,20.35,20.35,10356.0,20.0917,20.1115,20.0917,20.0917,10356.0
2019-02-12 11:45:00,20.34,20.36,20.33,20.34,46900.0,20.0818,20.1016,20.072,20.0818,46900.0
2019-02-12 11:50:00,20.35,20.38,20.34,20.38,43292.0,20.0917,20.1213,20.0818,20.1213,43292.0
2019-02-12 11:55:00,20.38,20.38,20.37,20.37,17308.0,20.1213,20.1213,20.1115,20.1115,17308.0
2019-02-12 12:00:00,20.37,20.39,20.37,20.38,53996.0,20.1115,20.1312,20.1115,20.1213,53996.0
2019-02-12 12:05:00,20.37,20.37,20.35,20.36,27656.0,20.1115,20.1115,20.0917,20.1016,27656.0
2019-02-12 12:10:00,20.36,20.37,20.35,20.35,13132.0,20.1016,20.1115,20.0917,20.0917,13132.0
2019-02-12 12:15:00,20.36,20.36,20.32,20.32,60772.0,20.1016,20.1016,20.0621,20.0621,60772.0
2019-02-12 12:20:00,20.34,20.34,20.32,20.34,22336.0,20.0818,20.0818,20.0621,20.0818,22336.0
2019-02-12 12:25:00,20.34,20.35,20.33,20.33,5692.0,20.0818,20.0917,20.072,20.072,5692.0
2019-02-12 12:30:00,20.34,20.35,20.33,20.35,12080.0,20.0818,20.0917,20.072,20.0917,12080.0
2019-02-12 12:35:00,20.36,20.37,20.36,20.36,22704.0,20.1016,20.1115,20.1016,20.1016,22704.0
2019-02-12 12:40:00,20.36,20.36,20.34,20.35,8748.0,20.1016,20.1016,20.0818,20.0917,8748.0
2019-02-12 12:45:00,20.34,20.35,20.32,20.32,24000.0,20.0818,20.0917,20.0621,20.0621,24000.0
2019-02-12 12:50:00,20.33,20.35,20.32,20.33,28540.0,20.072,20.0917,20.0621,20.072,28540.0
2019-02-12 12:55:00,20.33,20.35,20.33,20.34,7660.0,20.072,20.0917,20.072,20.0818,7660.0
2019-02-12 13:00:00,20.35,20.35,20.34,20.34,6920.0,20.0917,20.0917,20.0818,20.0818,6920.0
2019-02-12 13:05:00,20.34,20.34,20.33,20.34,10820.0,20.0818,20.0818,20.072,20.0818,10820.0
2019-02-12 13:10:00,20.35,20.35,20.34,20.34,9200.0,20.0917,20.0917,20.0818,20.0818,9200.0
2019-02-12 13:15:00,20.34,20.35,20.34,20.34,7684.0,20.0818,20.0917,20.0818,20.0818,7684.0
2019-02-12 13:20:00,20.34,20.35,20.34,20.35,17920.0,20.0818,20.0917,20.0818,20.0917,17920.0
2019-02-12 13:25:00,20.36,20.36,20.36,20.36,17760.0,20.1016,20.1016,20.1016,20.1016,17760.0
2019-02-12 13:30:00,20.36,20.39,20.36,20.38,12760.0,20.1016,20.1312,20.1016,20.1213,12760.0
2019-02-12 13:35:00,20.39,20.4,20.38,20.38,45092.0,20.1312,20.1411,20.1213,20.1213,45092.0
2019-02-12 13:40:00,20.38,20.39,20.37,20.38,26748.0,20.1213,20.1312,20.1115,20.1213,26748.0
2019-02-12 13:45:00,20.39,20.39,20.37,20.38,24484.0,20.1312,20.1312,20.1115,20.1213,24484.0
2019-02-12 13:50:00,20.4,20.42,20.4,20.42,48952.0,20.1411,20.1608,20.1411,20.1608,48952.0
2019-02-12 13:55:00,20.41,20.42,20.4,20.42,26540.0,20.1509,20.1608,20.1411,20.1608,26540.0
2019-02-12 14:00:00,20.41,20.41,20.4,20.4,6600.0,20.1509,20.1509,20.1411,20.1411,6600.0
2019-02-12 14:05:00,20.4,20.41,20.39,20.4,40000.0,20.1411,20.1509,20.1312,20.1411,40000.0
2019-02-12 14:10:00,20.41,20.41,20.4,20.41,10720.0,20.1509,20.1509,20.1411,20.1509,10720.0
2019-02-12 14:15:00,20.4,20.41,20.4,20.41,12204.0,20.1411,20.1509,20.1411,20.1509,12204.0
2019-02-12 14:20:00,20.42,20.44,20.42,20.44,57608.0,20.1608,20.1806,20.1608,20.1806,57608.0
2019-02-12 14:25:00,20.43,20.43,20.42,20.42,57240.0,20.1707,20.1707,20.1608,20.1608,57240.0
2019-02-12 14:30:00,20.42,20.42,20.4,20.41,31280.0,20.1608,20.1608,20.1411,20.1509,31280.0
2019-02-12 14:35:00,20.41,20.43,20.41,20.42,15644.0,20.1509,20.1707,20.1509,20.1608,15644.0
2019-02-12 14:40:00,20.42,20.43,20.42,20.42,17804.0,20.1608,20.1707,20.1608,20.1608,17804.0
2019-02-12 14:45:00,20.43,20.44,20.43,20.43,28832.0,20.1707,20.1806,20.1707,20.1707,28832.0
2019-02-12 14:50:00,20.43,20.43,20.4,20.4,34000.0,20.1707,20.1707,20.1411,20.1411,34000.0
2019-02-12 14:55:00,20.41,20.42,20.37,20.38,45460.0,20.1509,20.1608,20.1115,20.1213,45460.0
2019-02-12 15:00:00,20.37,20.4,20.37,20.39,32400.0,20.1115,20.1411,20.1115,20.1312,32400.0
2019-02-12 15:05:00,20.39,20.4,20.38,20.39,27632.0,20.1312,20.1411,20.1213,20.1312,27632.0
2019-02-12 15:10:00,20.39,20.41,20.39,20.41,38764.0,20.1312,20.1509,20.1312,20.1509,38764.0
2019-02-12 15:15:00,20.41,20.42,20.41,20.41,35616.0,20.1509,20.1608,20.1509,20.1509,35616.0
2019-02-12 15:20:00,20.41,20.44,20.41,20.44,43192.0,20.1509,20.1806,20.1509,20.1806,43192.0
2019-02-12 15:25:00,20.44,20.45,20.43,20.45,39140.0,20.1806,20.1904,20.1707,20.1904,39140.0
2019-02-12 15:30:00,20.45,20.45,20.43,20.43,22500.0,20.1904,20.1904,20.1707,20.1707,22500.0
2019-02-12 15:35:00,20.43,20.43,20.41,20.41,44560.0,20.1707,20.1707,20.1509,20.1509,44560.0
2019-02-12 15:40:00,20.41,20.43,20.39,20.4,63912.0,20.1509,20.1707,20.1312,20.1411,63912.0
2019-02-12 15:45:00,20.4,20.4,20.38,20.39,99604.0,20.1411,20.1411,20.1213,20.1312,99604.0
2019-02-12 15:50:00,20.39,20.41,20.38,20.4,136664.0,20.1312,20.1509,20.1213,20.1411,136664.0
2019-02-12 15:55:00,20.41,20.43,20.39,20.4,154952.0,20.1509,20.1707,20.1312,20.1411,154952.0
2019-02-13 09:30:00,20.57,20.64,20.54,20.63,284980.0,20.3089,20.378,20.2793,20.3682,284980.0
2019-02-13 09:35:00,20.63,20.68,20.6,20.67,157100.0,20.3682,20.4175,20.3385,20.4076,157100.0
2019-02-13 09:40:00,20.68,20.7,20.59,20.62,165040.0,20.4175,20.4373,20.3287,20.3583,165040.0
2019-02-13 09:45:00,20.64,20.66,20.6,20.63,134424.0,20.378,20.3978,20.3385,20.3682,134424.0
2019-02-13 09:50:00,20.65,20.65,20.62,20.63,52288.0,20.3879,20.3879,20.3583,20.3682,52288.0
2019-02-13 09:55:00,20.63,20.66,20.58,20.61,107560.0,20.3682,20.3978,20.3188,20.3484,107560.0
2019-02-13 10:00:00,20.6,20.65,20.59,20.63,141136.0,20.3385,20.3879,20.3287,20.3682,141136.0
2019-02-13 10:05:00,20.63,20.63,20.54,20.55,95316.0,20.3682,20.3682,20.2793,20.2892,95316.0
2019-02-13 10:10:00,20.53,20.58,20.48,20.5,101920.0,20.2694,20.3188,20.2201,20.2398,101920.0
2019-02-13 10:15:00,20.51,20.52,20.46,20.51,68580.0,20.2497,20.2595,20.2003,20.2497,68580.0
2019-02-13 10:20:00,20.51,20.57,20.5,20.55,92664.0,20.2497,20.3089,20.2398,20.2892,92664.0
2019-02-13 10:25:00,20.55,20.59,20.55,20.57,71496.0,20.2892,20.3287,20.2892,20.3089,71496.0
2019-02-13 10:30:00,20.56,20.58,20.53,20.55,45776.0,20.299,20.3188,20.2694,20.2892,45776.0
2019-02-13 10:35:00,20.55,20.63,20.55,20.6,110608.0,20.2892,20.3682,20.2892,20.3385,110608.0
2019-02-13 10:40:00,20.59,20.62,20.58,20.61,61960.0,20.3287,20.3583,20.3188,20.3484,61960.0
2019-02-13 10:45:00,20.61,20.63,20.58,20.6,50120.0,20.3484,20.3682,20.3188,20.3385,50120.0
2019-02-13 10:50:00,20.61,20.62,20.54,20.56,139232.0,20.3484,20.3583,20.2793,20.299,139232.0
2019-02-13 10:55:00,20.57,20.57,20.54,20.56,21124.0,20.3089,20.3089,20.2793,20.299,21124.0
2019-02-13 11:00:00,20.57,20.59,20.56,20.59,37144.0,20.3089,20.3287,20.299,20.3287,37144.0
2019-02-13 11:05:00,20.59,20.6,20.55,20.56,52800.0,20.3287,20.3385,20.2892,20.299,52800.0
2019-02-13 11:10:00,20.56,20.58,20.54,20.56,75248.0,20.299,20.3188,20.2793,20.299,75248.0
2019-02-13 11:15:00,20.55,20.56,20.53,20.53,43060.0,20.2892,20.299,20.2694,20.2694,43060.0
2019-02-13 11:20:00,20.53,20.54,20.53,20.53,38128.0,20.2694,20.2793,20.2694,20.2694,38128.0
2019-02-13 11:25:00,20.53,20.53,20.49,20.49,53964.0,20.2694,20.2694,20.2299,20.2299,53964.0
2019-02-13 11:30:00,20.49,20.49,20.42,20.43,151624.0,20.2299,20.2299,20.1608,20.1707,151624.0
2019-02-13 11:35:00,20.42,20.46,20.42,20.43,53556.0,20.1608,20.2003,20.1608,20.1707,53556.0
2019-02-13 11:40:00,20.43,20.46,20.42,20.43,51240.0,20.1707,20.2003,20.1608,20.1707,51240.0
2019-02-13 11:45:00,20.43,20.47,20.43,20.46,63332.0,20.1707,20.2102,20.1707,20.2003,63332.0
2019-02-13 11:50:00,20.47,20.49,20.46,20.48,34268.0,20.2102,20.2299,20.2003,20.2201,34268.0
2019-02-13 11:55:00,20.49,20.5,20.49,20.5,50360.0,20.2299,20.2398,20.2299,20.2398,50360.0
2019-02-13 12:00:00,20.5,20.53,20.5,20.52,38664.0,20.2398,20.2694,20.2398,20.2595,38664.0
2019-02-13 12:05:00,20.52,20.53,20.5,20.5,24844.0,20.2595,20.2694,20.2398,20.2398,24844.0
2019-02-13 12:10:00,20.5,20.5,20.49,20.5,42556.0,20.2398,20.2398,20.2299,20.2398,42556.0
2019-02-13 12:15:00,20.5,20.52,20.48,20.48,60512.0,20.2398,20.2595,20.2201,20.2201,60512.0
2019-02-13 12:20:00,20.48,20.49,20.47,20.47,30328.0,20.2201,20.2299,20.2102,20.2102,30328.0
2019-02-13 12:25:00,20.46,20.49,20.46,20.48,29124.0,20.2003,20.2299,20.2003,20.2201,29124.0
2019-02-13 12:30:00,20.48,20.49,20.47,20.49,24368.0,20.2201,20.2299,20.2102,20.2299,24368.0
2019-02-13 12:35:00,20.49,20.49,20.47,20.47,33360.0,20.2299,20.2299,20.2102,20.2102,33360.0
2019-02-13 12:40:00,20.48,20.51,20.48,20.5,47552.0,20.2201,20.2497,20.2201,20.2398,47552.0
2019-02-13 12:45:00,20.51,20.52,20.5,20.51,31784.0,20.2497,20.2595,20.2398,20.2497,31784.0
2019-02-13 12:50:00,20.51,20.51,20.45,20.48,39648.0,20.2497,20.2497,20.1904,20.2201,39648.0
2019-02-13 12:55:00,20.48,20.49,20.47,20.49,17112.0,20.2201,20.2299,20.2102,20.2299,17112.0
2019-02-13 13:00:00,20.49,20.5,20.48,20.49,17680.0,20.2299,20.2398,20.2201,20.2299,17680.0
2019-02-13 13:05:00,20.5,20.51,20.49,20.5,21320.0,20.2398,20.2497,20.2299,20.2398,21320.0
2019-02-13 13:10:00,20.5,20.52,20.5,20.51,13600.0,20.2398,20.2595,20.2398,20.2497,13600.0
2019-02-13 13:15:00,20.5,20.51,20.5,20.5,17840.0,20.2398,20.2497,20.2398,20.2398,17840.0
2019-02-13 13:20:00,20.51,20.52,20.5,20.52,16800.0,20.2497,20.2595,20.2398,20.2595,16800.0
2019-02-13 13:25:00,20.52,20.53,20.52,20.53,31796.0,20.2595,20.2694,20.2595,20.2694,31796.0
2019-02-13 13:30:00,20.53,20.54,20.53,20.53,21264.0,20.2694,20.2793,20.2694,20.2694,21264.0
2019-02-13 13:35:00,20.53,20.54,20.53,20.53,26400.0,20.2694,20.2793,20.2694,20.2694,26400.0
2019-02-13 13:40:00,20.53,20.55,20.53,20.53,36500.0,20.2694,20.2892,20.2694,20.2694,36500.0
2019-02-13 13:45:00,20.53,20.53,20.52,20.52,31672.0,20.2694,20.2694,20.2595,20.2595,31672.0
2019-02-13 13:50:00,20.53,20.54,20.52,20.53,14448.0,20.2694,20.2793,20.2595,20.2694,14448.0
2019-02-13 13:55:00,20.53,20.54,20.51,20.52,50784.0,20.2694,20.2793,20.2497,20.2595,50784.0
2019-02-13 14:00:00,20.52,20.54,20.52,20.54,19676.0,20.2595,20.2793,20.2595,20.2793,19676.0
2019-02-13 14:05:00,20.54,20.54,20.52,20.53,54524.0,20.2793,20.2793,20.2595,20.2694,54524.0
2019-02-13 14:10:00,20.54,20.54,20.52,20.53,15956.0,20.2793,20.2793,20.2595,20.2694,15956.0
2019-02-13 14:15:00,20.53,20.54,20.52,20.54,13600.0,20.2694,20.2793,20.2595,20.2793,13600.0
2019-02-13 14:20:00,20.53,20.54,20.53,20.53,24696.0,20.2694,20.2793,20.2694,20.2694,24696.0
2019-02-13 14:25:00,20.53,20.55,20.53,20.54,28348.0,20.2694,20.2892,20.2694,20.2793,28348.0
2019-02-13 14:30:00,20.54,20.55,20.54,20.54,53984.0,20.2793,20.2892,20.2793,20.2793,53984.0
2019-02-13 14:35:00,20.54,20.55,20.53,20.53,20208.0,20.2793,20.2892,20.2694,20.2694,20208.0
2019-02-13 14:40:00,20.54,20.57,20.53,20.57,33748.0,20.2793,20.3089,20.2694,20.3089,33748.0
2019-02-13 14:45:00,20.57,20.6,20.56,20.59,101992.0,20.3089,20.3385,20.299,20.3287,101992.0
2019-02-13 14:50:00,20.59,20.59,20.58,20.58,21892.0,20.3287,20.3287,20.3188,20.3188,21892.0
2019-02-13 14:55:00,20.58,20.58,20.57,20.57,36948.0,20.3188,20.3188,20.3089,20.3089,36948.0
2019-02-13 15:00:00,20.57,20.58,20.54,20.55,77996.0,20.3089,20.3188,20.2793,20.2892,77996.0
2019-02-13 15:05:00,20.55,20.55,20.54,20.54,21572.0,20.2892,20.2892,20.2793,20.2793,21572.0
2019-02-13 15:10:00,20.54,20.56,20.54,20.55,36836.0,20.2793,20.299,20.2793,20.2892,36836.0
2019-02-13 15:15:00,20.56,20.57,20.55,20.55,32964.0,20.299,20.3089,20.2892,20.2892,32964.0
2019-02-13 15:20:00,20.55,20.56,20.55,20.55,28364.0,20.2892,20.299,20.2892,20.2892,28364.0
2019-02-13 15:25:00,20.56,20.56,20.54,20.55,23956.0,20.299,20.299,20.2793,20.2892,23956.0
2019-02-13 15:30:00,20.56,20.56,20.55,20.55,107104.0,20.299,20.299,20.2892,20.2892,107104.0
2019-02-13 15:35:00,20.54,20.56,20.54,20.54,379216.0,20.2793,20.299,20.2793,20.2793,379216.0
2019-02-13 15:40:00,20.54,20.54,20.49,20.49,109996.0,20.2793,20.2793,20.2299,20.2299,109996.0
2019-02-13 15:45:00,20.49,20.49,20.4,20.43,140960.0,20.2299,20.2299,20.1411,20.1707,140960.0
2019-02-13 15:50:00,20.42,20.43,20.38,20.4,131648.0,20.1608,20.1707,20.1213,20.1411,131648.0
2019-02-13 15:55:00,20.4,20.44,20.39,20.41,183036.0,20.1411,20.1806,20.1312,20.1509,183036.0
2019-02-14 09:30:00,20.26,20.29,20.14,20.23,464572.0,20.0028,20.0325,19.8844,19.9732,464572.0
2019-02-14 09:35:00,20.24,20.3,20.2,20.27,154232.0,19.9831,20.0423,19.9436,20.0127,154232.0
2019-02-14 09:40:00,20.29,20.29,20.24,20.25,155068.0,20.0325,20.0325,19.9831,19.993,155068.0
2019-02-14 09:45:00,20.23,20.26,20.17,20.23,241880.0,19.9732,20.0028,19.914,19.9732,241880.0
2019-02-14 09:50:00,20.22,20.29,20.21,20.27,77744.0,19.9634,20.0325,19.9535,20.0127,77744.0
2019-02-14 09:55:00,20.26,20.36,20.26,20.34,262032.0,20.0028,20.1016,20.0028,20.0818,262032.0
2019-02-14 10:00:00,20.34,20.39,20.3,20.37,217388.0,20.0818,20.1312,20.0423,20.1115,217388.0
2019-02-14 10:05:00,20.38,20.4,20.36,20.36,180668.0,20.1213,20.1411,20.1016,20.1016,180668.0
2019-02-14 10:10:00,20.36,20.4,20.34,20.39,110504.0,20.1016,20.1411,20.0818,20.1312,110504.0
2019-02-14 10:15:00,20.39,20.42,20.39,20.42,155440.0,20.1312,20.1608,20.1312,20.1608,155440.0
2019-02-14 10:20:00,20.42,20.43,20.4,20.41,68688.0,20.1608,20.1707,20.1411,20.1509,68688.0
2019-02-14 10:25:00,20.4,20.43,20.39,20.42,87756.0,20.1411,20.1707,20.1312,20.1608,87756.0
2019-02-14 10:30:00,20.42,20.47,20.41,20.46,117384.0,20.1608,20.2102,20.1509,20.2003,117384.0
2019-02-14 10:35:00,20.46,20.46,20.24,20.29,504040.0,20.2003,20.2003,19.9831,20.0325,504040.0
2019-02-14 10:40:00,20.28,20.4,20.28,20.34,224188.0,20.0226,20.1411,20.0226,20.0818,224188.0
2019-02-14 10:45:00,20.32,20.41,20.32,20.39,94236.0,20.0621,20.1509,20.0621,20.1312,94236.0
2019-02-14 10:50:00,20.41,20.41,20.38,20.39,61452.0,20.1509,20.1509,20.1213,20.1312,61452.0
2019-02-14 10:55:00,20.37,20.4,20.32,20.35,116564.0,20.1115,20.1411,20.0621,20.0917,116564.0
2019-02-14 11:00:00,20.36,20.37,20.29,20.29,97972.0,20.1016,20.1115,20.0325,20.0325,97972.0
2019-02-14 11:05:00,20.29,20.35,20.28,20.35,460276.0,20.0325,20.0917,20.0226,20.0917,460276.0
2019-02-14 11:10:00,20.35,20.36,20.31,20.33,65720.0,20.0917,20.1016,20.0522,20.072,65720.0
2019-02-14 11:15:00,20.34,20.37,20.33,20.35,51756.0,20.0818,20.1115,20.072,20.0917,51756.0
2019-02-14 11:20:00,20.34,20.36,20.32,20.32,31904.0,20.0818,20.1016,20.0621,20.0621,31904.0
2019-02-14 11:25:00,20.33,20.34,20.31,20.32,57696.0,20.072,20.0818,20.0522,20.0621,57696.0
2019-02-14 11:30:00,20.33,20.33,20.26,20.28,185872.0,20.072,20.072,20.0028,20.0226,185872.0
2019-02-14 11:35:00,20.29,20.34,20.28,20.34,38520.0,20.0325,20.0818,20.0226,20.0818,38520.0
2019-02-14 11:40:00,20.33,20.39,20.32,20.39,158848.0,20.072,20.1312,20.0621,20.1312,158848.0
2019-02-14 11:45:00,20.41,20.43,20.4,20.42,42776.0,20.1509,20.1707,20.1411,20.1608,42776.0
2019-02-14 11:50:00,20.42,20.43,20.41,20.41,52252.0,20.1608,20.1707,20.1509,20.1509,52252.0
2019-02-14 11:55:00,20.41,20.42,20.4,20.41,25140.0,20.1509,20.1608,20.1411,20.1509,25140.0
2019-02-14 12:00:00,20.41,20.43,20.38,20.43,84696.0,20.1509,20.1707,20.1213,20.1707,84696.0
2019-02-14 12:05:00,20.43,20.46,20.42,20.45,106036.0,20.1707,20.2003,20.1608,20.1904,106036.0
2019-02-14 12:10:00,20.44,20.47,20.43,20.46,28072.0,20.1806,20.2102,20.1707,20.2003,28072.0
2019-02-14 12:15:00,20.47,20.53,20.45,20.53,295584.0,20.2102,20.2694,20.1904,20.2694,295584.0
2019-02-14 12:20:00,20.53,20.57,20.52,20.56,122836.0,20.2694,20.3089,20.2595,20.299,122836.0
2019-02-14 12:25:00,20.57,20.59,20.55,20.57,121380.0,20.3089,20.3287,20.2892,20.3089,121380.0
2019-02-14 12:30:00,20.57,20.57,20.54,20.54,52112.0,20.3089,20.3089,20.2793,20.2793,52112.0
2019-02-14 12:35:00,20.54,20.55,20.54,20.54,20220.0,20.2793,20.2892,20.2793,20.2793,20220.0
2019-02-14 12:40:00,20.53,20.55,20.53,20.55,18800.0,20.2694,20.2892,20.2694,20.2892,18800.0
2019-02-14 12:45:00,20.56,20.58,20.55,20.55,17800.0,20.299,20.3188,20.2892,20.2892,17800.0
2019-02-14 12:50:00,20.55,20.56,20.54,20.54,23268.0,20.2892,20.299,20.2793,20.2793,23268.0
2019-02-14 12:55:00,20.55,20.56,20.54,20.56,14448.0,20.2892,20.299,20.2793,20.299,14448.0
2019-02-14 13:00:00,20.56,20.57,20.55,20.55,24040.0,20.299,20.3089,20.2892,20.2892,24040.0
2019-02-14 13:05:00,20.56,20.56,20.55,20.56,6680.0,20.299,20.299,20.2892,20.299,6680.0
2019-02-14 13:10:00,20.54,20.55,20.53,20.54,14708.0,20.2793,20.2892,20.2694,20.2793,14708.0
2019-02-14 13:15:00,20.55,20.55,20.54,20.54,12648.0,20.2892,20.2892,20.2793,20.2793,12648.0
2019-02-14 13:20:00,20.54,20.54,20.52,20.54,60508.0,20.2793,20.2793,20.2595,20.2793,60508.0
2019-02-14 13:25:00,20.53,20.54,20.52,20.54,16200.0,20.2694,20.2793,20.2595,20.2793,16200.0
2019-02-14 13:30:00,20.55,20.55,20.54,20.55,30800.0,20.2892,20.2892,20.2793,20.2892,30800.0
2019-02-14 13:35:00,20.55,20.56,20.54,20.54,36216.0,20.2892,20.299,20.2793,20.2793,36216.0
2019-02-14 13:40:00,20.54,20.55,20.53,20.54,40108.0,20.2793,20.2892,20.2694,20.2793,40108.0
2019-02-14 13:45:00,20.54,20.54,20.52,20.53,15600.0,20.2793,20.2793,20.2595,20.2694,15600.0
2019-02-14 13:50:00,20.53,20.53,20.5,20.5,55452.0,20.2694,20.2694,20.2398,20.2398,55452.0
2019-02-14 13:55:00,20.5,20.52,20.49,20.5,33128.0,20.2398,20.2595,20.2299,20.2398,33128.0
2019-02-14 14:00:00,20.5,20.5,20.48,20.49,35560.0,20.2398,20.2398,20.2201,20.2299,35560.0
2019-02-14 14:05:00,20.48,20.52,20.48,20.52,40016.0,20.2201,20.2595,20.2201,20.2595,40016.0
2019-02-14 14:10:00,20.52,20.53,20.52,20.53,3948.0,20.2595,20.2694,20.2595,20.2694,3948.0
2019-02-14 14:15:00,20.53,20.54,20.52,20.52,11076.0,20.2694,20.2793,20.2595,20.2595,11076.0
2019-02-14 14:20:00,20.52,20.53,20.51,20.53,48208.0,20.2595,20.2694,20.2497,20.2694,48208.0
2019-02-14 14:25:00,20.53,20.57,20.52,20.55,75800.0,20.2694,20.3089,20.2595,20.2892,75800.0
2019-02-14 14:30:00,20.55,20.55,20.51,20.53,126808.0,20.2892,20.2892,20.2497,20.2694,126808.0
2019-02-14 14:35:00,20.53,20.54,20.53,20.54,17160.0,20.2694,20.2793,20.2694,20.2793,17160.0
2019-02-14 14:40:00,20.54,20.55,20.54,20.54,7600.0,20.2793,20.2892,20.2793,20.2793,7600.0
2019-02-14 14:45:00,20.55,20.55,20.53,20.53,34920.0,20.2892,20.2892,20.2694,20.2694,34920.0
2019-02-14 14:50:00,20.53,20.54,20.5,20.52,88184.0,20.2694,20.2793,20.2398,20.2595,88184.0
2019-02-14 14:55:00,20.52,20.52,20.47,20.49,53276.0,20.2595,20.2595,20.2102,20.2299,53276.0
2019-02-14 15:00:00,20.5,20.51,20.49,20.49,22508.0,20.2398,20.2497,20.2299,20.2299,22508.0
2019-02-14 15:05:00,20.49,20.61,20.49,20.51,182084.0,20.2299,20.3484,20.2299,20.2497,182084.0
2019-02-14 15:10:00,20.51,20.53,20.46,20.48,82388.0,20.2497,20.2694,20.2003,20.2201,82388.0
2019-02-14 15:15:00,20.49,20.52,20.48,20.5,58484.0,20.2299,20.2595,20.2201,20.2398,58484.0
2019-02-14 15:20:00,20.49,20.51,20.49,20.51,21920.0,20.2299,20.2497,20.2299,20.2497,21920.0
2019-02-14 15:25:00,20.5,20.52,20.48,20.5,16760.0,20.2398,20.2595,20.2201,20.2398,16760.0
2019-02-14 15:30:00,20.5,20.54,20.5,20.53,73712.0,20.2398,20.2793,20.2398,20.2694,73712.0
2019-02-14 15:35:00,20.52,20.55,20.52,20.53,65660.0,20.2595,20.2892,20.2595,20.2694,65660.0
2019-02-14 15:40:00,20.53,20.53,20.51,20.53,57736.0,20.2694,20.2694,20.2497,20.2694,57736.0
2019-02-14 15:45:00,20.52,20.52,20.49,20.5,108700.0,20.2595,20.2595,20.2299,20.2398,108700.0
2019-02-14 15:50:00,20.5,20.54,20.49,20.51,150048.0,20.2398,20.2793,20.2299,20.2497,150048.0
2019-02-14 15:55:00,20.51,20.52,20.45,20.45,158740.0,20.2497,20.2595,20.1904,20.1904,158740.0
2019-02-15 09:30:00,20.78,20.78,20.65,20.67,332204.0,20.5162,20.5162,20.3879,20.4076,332204.0
2019-02-15 09:35:00,20.67,20.7,20.61,20.65,243804.0,20.4076,20.4373,20.3484,20.3879,243804.0
2019-02-15 09:40:00,20.65,20.65,20.59,20.59,130308.0,20.3879,20.3879,20.3287,20.3287,130308.0
2019-02-15 09:45:00,20.61,20.69,20.6,20.64,198120.0,20.3484,20.4274,20.3385,20.378,198120.0
2019-02-15 09:50:00,20.61,20.61,20.52,20.54,195996.0,20.3484,20.3484,20.2595,20.2793,195996.0
2019-02-15 09:55:00,20.54,20.58,20.53,20.56,112816.0,20.2793,20.3188,20.2694,20.299,112816.0
2019-02-15 10:00:00,20.57,20.6,20.52,20.54,129152.0,20.3089,20.3385,20.2595,20.2793,129152.0
2019-02-15 10:05:00,20.56,20.56,20.51,20.55,138416.0,20.299,20.299,20.2497,20.2892,138416.0
2019-02-15 10:10:00,20.54,20.56,20.52,20.56,105868.0,20.2793,20.299,20.2595,20.299,105868.0
2019-02-15 10:15:00,20.56,20.62,20.55,20.62,120792.0,20.299,20.3583,20.2892,20.3583,120792.0
2019-02-15 10:20:00,20.62,20.65,20.61,20.65,91296.0,20.3583,20.3879,20.3484,20.3879,91296.0
2019-02-15 10:25:00,20.65,20.67,20.61,20.63,422416.0,20.3879,20.4076,20.3484,20.3682,422416.0
2019-02-15 10:30:00,20.64,20.67,20.64,20.65,45076.0,20.378,20.4076,20.378,20.3879,45076.0
2019-02-15 10:35:00,20.65,20.68,20.65,20.66,54460.0,20.3879,20.4175,20.3879,20.3978,54460.0
2019-02-15 10:40:00,20.67,20.72,20.62,20.63,351700.0,20.4076,20.457,20.3583,20.3682,351700.0
2019-02-15 10:45:00,20.65,20.68,20.63,20.64,101428.0,20.3879,20.4175,20.3682,20.378,101428.0
2019-02-15 10:50:00,20.65,20.65,20.59,20.6,50840.0,20.3879,20.3879,20.3287,20.3385,50840.0
2019-02-15 10:55:00,20.6,20.61,20.55,20.55,52116.0,20.3385,20.3484,20.2892,20.2892,52116.0
2019-02-15 11:00:00,20.57,20.64,20.57,20.63,50876.0,20.3089,20.378,20.3089,20.3682,50876.0
2019-02-15 11:05:00,20.63,20.64,20.58,20.6,35228.0,20.3682,20.378,20.3188,20.3385,35228.0
2019-02-15 11:10:00,20.59,20.59,20.5,20.55,117064.0,20.3287,20.3287,20.2398,20.2892,117064.0
2019-02-15 11:15:00,20.54,20.54,20.47,20.48,48372.0,20.2793,20.2793,20.2102,20.2201,48372.0
2019-02-15 11:20:00,20.48,20.49,20.45,20.48,80608.0,20.2201,20.2299,20.1904,20.2201,80608.0
2019-02-15 11:25:00,20.48,20.54,20.48,20.53,34700.0,20.2201,20.2793,20.2201,20.2694,34700.0
2019-02-15 11:30:00,20.53,20.53,20.52,20.53,17492.0,20.2694,20.2694,20.2595,20.2694,17492.0
2019-02-15 11:35:00,20.53,20.53,20.47,20.51,88292.0,20.2694,20.2694,20.2102,20.2497,88292.0
2019-02-15 11:40:00,20.5,20.53,20.47,20.48,24488.0,20.2398,20.2694,20.2102,20.2201,24488.0
2019-02-15 11:45:00,20.49,20.5,20.46,20.5,44868.0,20.2299,20.2398,20.2003,20.2398,44868.0
2019-02-15 11:50:00,20.5,20.55,20.48,20.55,47608.0,20.2398,20.2892,20.2201,20.2892,47608.0
2019-02-15 11:55:00,20.55,20.55,20.5,20.5,35464.0,20.2892,20.2892,20.2398,20.2398,35464.0
2019-02-15 12:00:00,20.53,20.53,20.49,20.5,25480.0,20.2694,20.2694,20.2299,20.2398,25480.0
2019-02-15 12:05:00,20.5,20.54,20.5,20.54,31700.0,20.2398,20.2793,20.2398,20.2793,31700.0
2019-02-15 12:10:00,20.57,20.57,20.56,20.56,29200.0,20.3089,20.3089,20.299,20.299,29200.0
2019-02-15 12:15:00,20.56,20.57,20.56,20.57,13008.0,20.299,20.3089,20.299,20.3089,13008.0
2019-02-15 12:20:00,20.57,20.57,20.55,20.55,26100.0,20.3089,20.3089,20.2892,20.2892,26100.0
2019-02-15 12:25:00,20.56,20.58,20.56,20.57,25016.0,20.299,20.3188,20.299,20.3089,25016.0
2019-02-15 12:30:00,20.57,20.58,20.54,20.54,18668.0,20.3089,20.3188,20.2793,20.2793,18668.0
2019-02-15 12:35:00,20.54,20.56,20.54,20.55,39640.0,20.2793,20.299,20.2793,20.2892,39640.0
2019-02-15 12:40:00,20.56,20.56,20.56,20.56,10800.0,20.299,20.299,20.299,20.299,10800.0
2019-02-15 12:45:00,20.57,20.57,20.53,20.55,10584.0,20.3089,20.3089,20.2694,20.2892,10584.0
2019-02-15 12:50:00,20.54,20.54,20.51,20.52,73664.0,20.2793,20.2793,20.2497,20.2595,73664.0
2019-02-15 12:55:00,20.53,20.53,20.52,20.52,32224.0,20.2694,20.2694,20.2595,20.2595,32224.0
2019-02-15 13:00:00,20.52,20.54,20.52,20.53,19756.0,20.2595,20.2793,20.2595,20.2694,19756.0
2019-02-15 13:05:00,20.52,20.52,20.49,20.5,25880.0,20.2595,20.2595,20.2299,20.2398,25880.0
2019-02-15 13:10:00,20.5,20.5,20.48,20.48,44608.0,20.2398,20.2398,20.2201,20.2201,44608.0
2019-02-15 13:15:00,20.49,20.51,20.49,20.5,41232.0,20.2299,20.2497,20.2299,20.2398,41232.0
2019-02-15 13:20:00,20.5,20.5,20.49,20.5,12200.0,20.2398,20.2398,20.2299,20.2398,12200.0
2019-02-15 13:25:00,20.5,20.5,20.48,20.48,56300.0,20.2398,20.2398,20.2201,20.2201,56300.0
2019-02-15 13:30:00,20.48,20.51,20.48,20.5,21676.0,20.2201,20.2497,20.2201,20.2398,21676.0
2019-02-15 13:35:00,20.51,20.51,20.5,20.5,47980.0,20.2497,20.2497,20.2398,20.2398,47980.0
2019-02-15 13:40:00,20.5,20.5,20.49,20.5,36800.0,20.2398,20.2398,20.2299,20.2398,36800.0
2019-02-15 13:45:00,20.5,20.52,20.5,20.5,38764.0,20.2398,20.2595,20.2398,20.2398,38764.0
2019-02-15 13:50:00,20.51,20.53,20.51,20.53,12052.0,20.2497,20.2694,20.2497,20.2694,12052.0
2019-02-15 13:55:00,20.52,20.53,20.52,20.52,20100.0,20.2595,20.2694,20.2595,20.2595,20100.0
2019-02-15 14:00:00,20.52,20.55,20.52,20.54,35200.0,20.2595,20.2892,20.2595,20.2793,35200.0
2019-02-15 14:05:00,20.54,20.55,20.54,20.55,22480.0,20.2793,20.2892,20.2793,20.2892,22480.0
2019-02-15 14:10:00,20.55,20.55,20.52,20.53,56256.0,20.2892,20.2892,20.2595,20.2694,56256.0
2019-02-15 14:15:00,20.53,20.56,20.53,20.55,32200.0,20.2694,20.299,20.2694,20.2892,32200.0
2019-02-15 14:20:00,20.54,20.55,20.54,20.55,35992.0,20.2793,20.2892,20.2793,20.2892,35992.0
2019-02-15 14:25:00,20.55,20.55,20.52,20.54,63572.0,20.2892,20.2892,20.2595,20.2793,63572.0
2019-02-15 14:30:00,20.53,20.55,20.53,20.55,49600.0,20.2694,20.2892,20.2694,20.2892,49600.0
2019-02-15 14:35:00,20.54,20.58,20.54,20.58,104204.0,20.2793,20.3188,20.2793,20.3188,104204.0
2019-02-15 14:40:00,20.57,20.59,20.57,20.59,23032.0,20.3089,20.3287,20.3089,20.3287,23032.0
2019-02-15 14:45:00,20.58,20.6,20.58,20.6,44648.0,20.3188,20.3385,20.3188,20.3385,44648.0
2019-02-15 14:50:00,20.6,20.6,20.57,20.59,37576.0,20.3385,20.3385,20.3089,20.3287,37576.0
2019-02-15 14:55:00,20.58,20.6,20.57,20.59,97756.0,20.3188,20.3385,20.3089,20.3287,97756.0
2019-02-15 15:00:00,20.58,20.59,20.56,20.58,30024.0,20.3188,20.3287,20.299,20.3188,30024.0
2019-02-15 15:05:00,20.58,20.58,20.57,20.57,15668.0,20.3188,20.3188,20.3089,20.3089,15668.0
2019-02-15 15:10:00,20.56,20.57,20.55,20.55,60000.0,20.299,20.3089,20.2892,20.2892,60000.0
2019-02-15 15:15:00,20.55,20.55,20.53,20.54,75856.0,20.2892,20.2892,20.2694,20.2793,75856.0
2019-02-15 15:20:00,20.54,20.56,20.54,20.56,56908.0,20.2793,20.299,20.2793,20.299,56908.0
2019-02-15 15:25:00,20.55,20.56,20.55,20.55,58048.0,20.2892,20.299,20.2892,20.2892,58048.0
2019-02-15 15:30:00,20.56,20.57,20.55,20.57,92028.0,20.299,20.3089,20.2892,20.3089,92028.0
2019-02-15 15:35:00,20.57,20.58,20.56,20.58,73428.0,20.3089,20.3188,20.299,20.3188,73428.0
2019-02-15 15:40:00,20.58,20.61,20.58,20.61,76148.0,20.3188,20.3484,20.3188,20.3484,76148.0
2019-02-15 15:45:00,20.61,20.64,20.61,20.63,280600.0,20.3484,20.378,20.3484,20.3682,280600.0
2019-02-15 15:50:00,20.62,20.62,20.57,20.58,80064.0,20.3583,20.3583,20.3089,20.3188,80064.0
2019-02-15 15:55:00,20.58,20.64,20.58,20.64,221732.0,20.3188,20.378,20.3188,20.378,221732.0
2019-02-19 09:30:00,20.5,20.61,20.5,20.61,130080.0,20.2398,20.3484,20.2398,20.3484,130080.0
2019-02-19 09:35:00,20.62,20.67,20.62,20.65,122204.0,20.3583,20.4076,20.3583,20.3879,122204.0
2019-02-19 09:40:00,20.66,20.68,20.64,20.65,58544.0,20.3978,20.4175,20.378,20.3879,58544.0
2019-02-19 09:45:00,20.64,20.67,20.63,20.66,165196.0,20.378,20.4076,20.3682,20.3978,165196.0
2019-02-19 09:50:00,20.66,20.7,20.65,20.68,131328.0,20.3978,20.4373,20.3879,20.4175,131328.0
2019-02-19 09:55:00,20.68,20.7,20.68,20.7,107652.0,20.4175,20.4373,20.4175,20.4373,107652.0
2019-02-19 10:00:00,20.69,20.71,20.67,20.7,111636.0,20.4274,20.4471,20.4076,20.4373,111636.0
2019-02-19 10:05:00,20.71,20.71,20.68,20.69,34888.0,20.4471,20.4471,20.4175,20.4274,34888.0
2019-02-19 10:10:00,20.7,20.74,20.7,20.73,73312.0,20.4373,20.4768,20.4373,20.4669,73312.0
2019-02-19 10:15:00,20.73,20.75,20.71,20.72,75752.0,20.4669,20.4866,20.4471,20.457,75752.0
2019-02-19 10:20:00,20.72,20.73,20.7,20.72,43616.0,20.457,20.4669,20.4373,20.457,43616.0
2019-02-19 10:25:00,20.72,20.74,20.71,20.73,27244.0,20.457,20.4768,20.4471,20.4669,27244.0
2019-02-19 10:30:00,20.73,20.73,20.68,20.68,221256.0,20.4669,20.4669,20.4175,20.4175,221256.0
2019-02-19 10:35:00,20.68,20.69,20.66,20.67,97788.0,20.4175,20.4274,20.3978,20.4076,97788.0
2019-02-19 10:40:00,20.67,20.71,20.67,20.7,64988.0,20.4076,20.4471,20.4076,20.4373,64988.0
2019-02-19 10:45:00,20.7,20.71,20.68,20.69,66436.0,20.4373,20.4471,20.4175,20.4274,66436.0
2019-02-19 10:50:00,20.69,20.7,20.68,20.68,35896.0,20.4274,20.4373,20.4175,20.4175,35896.0
2019-02-19 10:55:00,20.69,20.7,20.68,20.68,55336.0,20.4274,20.4373,20.4175,20.4175,55336.0
2019-02-19 11:00:00,20.69,20.72,20.69,20.72,125116.0,20.4274,20.457,20.4274,20.457,125116.0
2019-02-19 11:05:00,20.72,20.73,20.71,20.72,60612.0,20.457,20.4669,20.4471,20.457,60612.0
2019-02-19 11:10:00,20.72,20.72,20.7,20.72,12988.0,20.457,20.457,20.4373,20.457,12988.0
2019-02-19 11:15:00,20.72,20.73,20.71,20.72,89396.0,20.457,20.4669,20.4471,20.457,89396.0
2019-02-19 11:20:00,20.72,20.72,20.69,20.69,38000.0,20.457,20.457,20.4274,20.4274,38000.0
2019-02-19 11:25:00,20.69,20.69,20.67,20.67,56836.0,20.4274,20.4274,20.4076,20.4076,56836.0
2019-02-19 11:30:00,20.67,20.69,20.67,20.69,48584.0,20.4076,20.4274,20.4076,20.4274,48584.0
2019-02-19 11:35:00,20.7,20.74,20.69,20.72,71012.0,20.4373,20.4768,20.4274,20.457,71012.0
2019-02-19 11:40:00,20.73,20.73,20.71,20.72,24768.0,20.4669,20.4669,20.4471,20.457,24768.0
2019-02-19 11:45:00,20.73,20.81,20.73,20.79,145464.0,20.4669,20.5459,20.4669,20.5261,145464.0
2019-02-19 11:50:00,20.79,20.8,20.77,20.8,60188.0,20.5261,20.536,20.5064,20.536,60188.0
2019-02-19 11:55:00,20.8,20.82,20.79,20.82,41536.0,20.536,20.5557,20.5261,20.5557,41536.0
2019-02-19 12:00:00,20.82,20.82,20.79,20.79,20088.0,20.5557,20.5557,20.5261,20.5261,20088.0
2019-02-19 12:05:00,20.79,20.8,20.77,20.78,22612.0,20.5261,20.536,20.5064,20.5162,22612.0
2019-02-19 12:10:00,20.78,20.78,20.77,20.78,79900.0,20.5162,20.5162,20.5064,20.5162,79900.0
2019-02-19 12:15:00,20.78,20.79,20.77,20.78,39496.0,20.5162,20.5261,20.5064,20.5162,39496.0
2019-02-19 12:20:00,20.79,20.8,20.78,20.79,64280.0,20.5261,20.536,20.5162,20.5261,64280.0
2019-02-19 12:25:00,20.79,20.8,20.78,20.8,18980.0,20.5261,20.536,20.5162,20.536,18980.0
2019-02-19 12:30:00,20.79,20.79,20.77,20.77,17708.0,20.5261,20.5261,20.5064,20.5064,17708.0
2019-02-19 12:35:00,20.77,20.77,20.77,20.77,16268.0,20.5064,20.5064,20.5064,20.5064,16268.0
2019-02-19 12:40:00,20.77,20.78,20.77,20.78,6800.0,20.5064,20.5162,20.5064,20.5162,6800.0
2019-02-19 12:45:00,20.78,20.79,20.78,20.78,18956.0,20.5162,20.5261,20.5162,20.5162,18956.0
2019-02-19 12:50:00,20.77,20.77,20.75,20.77,31600.0,20.5064,20.5064,20.4866,20.5064,31600.0
2019-02-19 12:55:00,20.77,20.77,20.76,20.76,28036.0,20.5064,20.5064,20.4965,20.4965,28036.0
2019-02-19 13:00:00,20.76,20.76,20.74,20.74,60016.0,20.4965,20.4965,20.4768,20.4768,60016.0
2019-02-19 13:05:00,20.75,20.75,20.73,20.73,7200.0,20.4866,20.4866,20.4669,20.4669,7200.0
2019-02-19 13:10:00,20.73,20.74,20.73,20.74,23600.0,20.4669,20.4768,20.4669,20.4768,23600.0
2019-02-19 13:15:00,20.74,20.75,20.74,20.74,9200.0,20.4768,20.4866,20.4768,20.4768,9200.0
2019-02-19 13:20:00,20.74,20.75,20.74,20.74,11624.0,20.4768,20.4866,20.4768,20.4768,11624.0
2019-02-19 13:25:00,20.74,20.75,20.74,20.75,13200.0,20.4768,20.4866,20.4768,20.4866,13200.0
2019-02-19 13:30:00,20.74,20.74,20.72,20.74,40016.0,20.4768,20.4768,20.457,20.4768,40016.0
2019-02-19 13:35:00,20.74,20.74,20.73,20.74,15944.0,20.4768,20.4768,20.4669,20.4768,15944.0
2019-02-19 13:40:00,20.74,20.75,20.73,20.74,14152.0,20.4768,20.4866,20.4669,20.4768,14152.0
2019-02-19 13:45:00,20.75,20.75,20.74,20.74,29488.0,20.4866,20.4866,20.4768,20.4768,29488.0
2019-02-19 13:50:00,20.74,20.74,20.73,20.73,23312.0,20.4768,20.4768,20.4669,20.4669,23312.0
2019-02-19 13:55:00,20.73,20.74,20.73,20.74,24744.0,20.4669,20.4768,20.4669,20.4768,24744.0
2019-02-19 14:00:00,20.74,20.75,20.73,20.75,44280.0,20.4768,20.4866,20.4669,20.4866,44280.0
2019-02-19 14:05:00,20.75,20.77,20.75,20.77,29636.0,20.4866,20.5064,20.4866,20.5064,29636.0
2019-02-19 14:10:00,20.77,20.77,20.76,20.77,25072.0,20.5064,20.5064,20.4965,20.5064,25072.0
2019-02-19 14:15:00,20.77,20.77,20.76,20.77,19612.0,20.5064,20.5064,20.4965,20.5064,19612.0
2019-02-19 14:20:00,20.76,20.78,20.76,20.78,22672.0,20.4965,20.5162,20.4965,20.5162,22672.0
2019-02-19 14:25:00,20.78,20.78,20.78,20.78,24304.0,20.5162,20.5162,20.5162,20.5162,24304.0
2019-02-19 14:30:00,20.79,20.79,20.78,20.78,67992.0,20.5261,20.5261,20.5162,20.5162,67992.0
2019-02-19 14:35:00,20.78,20.8,20.78,20.79,90000.0,20.5162,20.536,20.5162,20.5261,90000.0
2019-02-19 14:40:00,20.79,20.83,20.79,20.83,198012.0,20.5261,20.5656,20.5261,20.5656,198012.0
2019-02-19 14:45:00,20.83,20.83,20.81,20.82,30080.0,20.5656,20.5656,20.5459,20.5557,30080.0
2019-02-19 14:50:00,20.82,20.84,20.82,20.83,32200.0,20.5557,20.5755,20.5557,20.5656,32200.0
2019-02-19 14:55:00,20.83,20.84,20.83,20.84,15280.0,20.5656,20.5755,20.5656,20.5755,15280.0
2019-02-19 15:00:00,20.84,20.84,20.81,20.81,21140.0,20.5755,20.5755,20.5459,20.5459,21140.0
2019-02-19 15:05:00,20.81,20.83,20.81,20.83,40600.0,20.5459,20.5656,20.5459,20.5656,40600.0
2019-02-19 15:10:00,20.83,20.83,20.81,20.81,35308.0,20.5656,20.5656,20.5459,20.5459,35308.0
2019-02-19 15:15:00,20.81,20.81,20.79,20.79,26684.0,20.5459,20.5459,20.5261,20.5261,26684.0
2019-02-19 15:20:00,20.79,20.79,20.78,20.78,28512.0,20.5261,20.5261,20.5162,20.5162,28512.0
2019-02-19 15:25:00,20.79,20.79,20.76,20.77,54792.0,20.5261,20.5261,20.4965,20.5064,54792.0
2019-02-19 15:30:00,20.77,20.78,20.76,20.77,37724.0,20.5064,20.5162,20.4965,20.5064,37724.0
2019-02-19 15:35:00,20.77,20.79,20.77,20.77,50176.0,20.5064,20.5261,20.5064,20.5064,50176.0
2019-02-19 15:40:00,20.77,20.79,20.75,20.78,86760.0,20.5064,20.5261,20.4866,20.5162,86760.0
2019-02-19 15:45:00,20.78,20.78,20.74,20.74,98096.0,20.5162,20.5162,20.4768,20.4768,98096.0
2019-02-19 15:50:00,20.73,20.75,20.73,20.74,134588.0,20.4669,20.4866,20.4669,20.4768,134588.0
2019-02-19 15:55:00,20.74,20.74,20.69,20.7,228972.0,20.4768,20.4768,20.4274,20.4373,228972.0
2019-02-20 09:30:00,20.75,20.8,20.73,20.78,115052.0,20.4866,20.536,20.4669,20.5162,115052.0
2019-02-20 09:35:00,20.78,20.8,20.76,20.78,64800.0,20.5162,20.536,20.4965,20.5162,64800.0
2019-02-20 09:40:00,20.78,20.83,20.77,20.78,96480.0,20.5162,20.5656,20.5064,20.5162,96480.0
2019-02-20 09:45:00,20.77,20.8,20.76,20.78,42804.0,20.5064,20.536,20.4965,20.5162,42804.0
2019-02-20 09:50:00,20.78,20.84,20.78,20.83,45792.0,20.5162,20.5755,20.5162,20.5656,45792.0
2019-02-20 09:55:00,20.82,20.85,20.82,20.83,76720.0,20.5557,20.5854,20.5557,20.5656,76720.0
2019-02-20 10:00:00,20.83,20.85,20.81,20.83,110308.0,20.5656,20.5854,20.5459,20.5656,110308.0
2019-02-20 10:05:00,20.83,20.83,20.8,20.81,55960.0,20.5656,20.5656,20.536,20.5459,55960.0
2019-02-20 10:10:00,20.82,20.83,20.78,20.79,59940.0,20.5557,20.5656,20.5162,20.5261,59940.0
2019-02-20 10:15:00,20.78,20.85,20.78,20.83,26580.0,20.5162,20.5854,20.5162,20.5656,26580.0
2019-02-20 10:20:00,20.83,20.84,20.82,20.82,42664.0,20.5656,20.5755,20.5557,20.5557,42664.0
2019-02-20 10:25:00,20.83,20.86,20.83,20.85,49928.0,20.5656,20.5952,20.5656,20.5854,49928.0
2019-02-20 10:30:00,20.86,20.89,20.85,20.87,51192.0,20.5952,20.6249,20.5854,20.6051,51192.0
2019-02-20 10:35:00,20.87,20.88,20.86,20.88,31488.0,20.6051,20.615,20.5952,20.615,31488.0
2019-02-20 10:40:00,20.88,20.9,20.88,20.9,45176.0,20.615,20.6347,20.615,20.6347,45176.0
2019-02-20 10:45:00,20.9,20.91,20.86,20.88,54716.0,20.6347,20.6446,20.5952,20.615,54716.0
2019-02-20 10:50:00,20.87,20.87,20.86,20.87,39256.0,20.6051,20.6051,20.5952,20.6051,39256.0
2019-02-20 10:55:00,20.87,20.88,20.85,20.85,39548.0,20.6051,20.615,20.5854,20.5854,39548.0
2019-02-20 11:00:00,20.85,20.85,20.83,20.84,37688.0,20.5854,20.5854,20.5656,20.5755,37688.0
2019-02-20 11:05:00,20.84,20.86,20.84,20.85,30436.0,20.5755,20.5952,20.5755,20.5854,30436.0
2019-02-20 11:10:00,20.86,20.86,20.84,20.84,18000.0,20.5952,20.5952,20.5755,20.5755,18000.0
2019-02-20 11:15:00,20.84,20.85,20.83,20.85,58716.0,20.5755,20.5854,20.5656,20.5854,58716.0
2019-02-20 11:20:00,20.85,20.85,20.81,20.82,43192.0,20.5854,20.5854,20.5459,20.5557,43192.0
2019-02-20 11:25:00,20.82,20.84,20.82,20.84,22848.0,20.5557,20.5755,20.5557,20.5755,22848.0
2019-02-20 11:30:00,20.84,20.84,20.83,20.84,21816.0,20.5755,20.5755,20.5656,20.5755,21816.0
2019-02-20 11:35:00,20.83,20.83,20.82,20.83,26840.0,20.5656,20.5656,20.5557,20.5656,26840.0
2019-02-20 11:40:00,20.83,20.87,20.83,20.86,134148.0,20.5656,20.6051,20.5656,20.5952,134148.0
2019-02-20 11:45:00,20.86,20.86,20.83,20.84,23108.0,20.5952,20.5952,20.5656,20.5755,23108.0
2019-02-20 11:50:00,20.84,20.85,20.83,20.85,22724.0,20.5755,20.5854,20.5656,20.5854,22724.0
2019-02-20 11:55:00,20.84,20.85,20.83,20.83,12200.0,20.5755,20.5854,20.5656,20.5656,12200.0
2019-02-20 12:00:00,20.82,20.83,20.81,20.82,39576.0,20.5557,20.5656,20.5459,20.5557,39576.0
2019-02-20 12:05:00,20.81,20.81,20.72,20.74,136160.0,20.5459,20.5459,20.457,20.4768,136160.0
2019-02-20 12:10:00,20.75,20.76,20.74,20.74,39428.0,20.4866,20.4965,20.4768,20.4768,39428.0
2019-02-20 12:15:00,20.75,20.76,20.74,20.75,32816.0,20.4866,20.4965,20.4768,20.4866,32816.0
2019-02-20 12:20:00,20.75,20.75,20.69,20.71,46280.0,20.4866,20.4866,20.4274,20.4471,46280.0
2019-02-20 12:25:00,20.71,20.71,20.57,20.57,242552.0,20.4471,20.4471,20.3089,20.3089,242552.0
2019-02-20 12:30:00,20.57,20.6,20.56,20.58,69460.0,20.3089,20.3385,20.299,20.3188,69460.0
2019-02-20 12:35:00,20.58,20.62,20.57,20.62,48832.0,20.3188,20.3583,20.3089,20.3583,48832.0
2019-02-20 12:40:00,20.62,20.64,20.61,20.62,86876.0,20.3583,20.378,20.3484,20.3583,86876.0
2019-02-20 12:45:00,20.63,20.63,20.6,20.6,46800.0,20.3682,20.3682,20.3385,20.3385,46800.0
2019-02-20 12:50:00,20.6,20.6,20.53,20.53,155712.0,20.3385,20.3385,20.2694,20.2694,155712.0
2019-02-20 12:55:00,20.53,20.57,20.52,20.56,126168.0,20.2694,20.3089,20.2595,20.299,126168.0
2019-02-20 13:00:00,20.58,20.61,20.58,20.61,35456.0,20.3188,20.3484,20.3188,20.3484,35456.0
2019-02-20 13:05:00,20.61,20.63,20.61,20.63,29932.0,20.3484,20.3682,20.3484,20.3682,29932.0
2019-02-20 13:10:00,20.63,20.66,20.63,20.66,23600.0,20.3682,20.3978,20.3682,20.3978,23600.0
2019-02-20 13:15:00,20.67,20.67,20.66,20.67,48588.0,20.4076,20.4076,20.3978,20.4076,48588.0
2019-02-20 13:20:00,20.66,20.68,20.66,20.67,68080.0,20.3978,20.4175,20.3978,20.4076,68080.0
2019-02-20 13:25:00,20.67,20.7,20.66,20.7,84612.0,20.4076,20.4373,20.3978,20.4373,84612.0
2019-02-20 13:30:00,20.7,20.7,20.68,20.68,29016.0,20.4373,20.4373,20.4175,20.4175,29016.0
2019-02-20 13:35:00,20.68,20.68,20.67,20.68,24568.0,20.4175,20.4175,20.4076,20.4175,24568.0
2019-02-20 13:40:00,20.67,20.68,20.66,20.68,49872.0,20.4076,20.4175,20.3978,20.4175,49872.0
2019-02-20 13:45:00,20.68,20.7,20.68,20.7,4616.0,20.4175,20.4373,20.4175,20.4373,4616.0
2019-02-20 13:50:00,20.69,20.74,20.68,20.74,70880.0,20.4274,20.4768,20.4175,20.4768,70880.0
2019-02-20 13:55:00,20.75,20.75,20.72,20.74,65956.0,20.4866,20.4866,20.457,20.4768,65956.0
2019-02-20 14:00:00,20.72,20.74,20.64,20.67,269368.0,20.457,20.4768,20.378,20.4076,269368.0
2019-02-20 14:05:00,20.66,20.82,20.65,20.67,440968.0,20.3978,20.5557,20.3879,20.4076,440968.0
2019-02-20 14:10:00,20.69,20.71,20.6,20.64,348884.0,20.4274,20.4471,20.3385,20.378,348884.0
2019-02-20 14:15:00,20.65,20.65,20.56,20.56,112444.0,20.3879,20.3879,20.299,20.299,112444.0
2019-02-20 14:20:00,20.57,20.58,20.49,20.54,191508.0,20.3089,20.3188,20.2299,20.2793,191508.0
2019-02-20 14:25:00,20.53,20.59,20.53,20.59,134500.0,20.2694,20.3287,20.2694,20.3287,134500.0
2019-02-20 14:30:00,20.59,20.71,20.59,20.68,304092.0,20.3287,20.4471,20.3287,20.4175,304092.0
2019-02-20 14:35:00,20.68,20.7,20.65,20.65,46708.0,20.4175,20.4373,20.3879,20.3879,46708.0
2019-02-20 14:40:00,20.66,20.68,20.64,20.66,65992.0,20.3978,20.4175,20.378,20.3978,65992.0
2019-02-20 14:45:00,20.66,20.68,20.64,20.68,33904.0,20.3978,20.4175,20.378,20.4175,33904.0
2019-02-20 14:50:00,20.68,20.72,20.67,20.71,57572.0,20.4175,20.457,20.4076,20.4471,57572.0
2019-02-20 14:55:00,20.71,20.71,20.67,20.68,45600.0,20.4471,20.4471,20.4076,20.4175,45600.0
2019-02-20 15:00:00,20.68,20.7,20.65,20.68,64848.0,20.4175,20.4373,20.3879,20.4175,64848.0
2019-02-20 15:05:00,20.68,20.68,20.67,20.68,14080.0,20.4175,20.4175,20.4076,20.4175,14080.0
2019-02-20 15:10:00,20.69,20.72,20.66,20.66,77608.0,20.4274,20.457,20.3978,20.3978,77608.0
2019-02-20 15:15:00,20.67,20.71,20.67,20.7,76420.0,20.4076,20.4471,20.4076,20.4373,76420.0
2019-02-20 15:20:00,20.71,20.72,20.7,20.71,42400.0,20.4471,20.457,20.4373,20.4471,42400.0
2019-02-20 15:25:00,20.72,20.72,20.68,20.69,24152.0,20.457,20.457,20.4175,20.4274,24152.0
2019-02-20 15:30:00,20.68,20.71,20.68,20.7,59600.0,20.4175,20.4471,20.4175,20.4373,59600.0
2019-02-20 15:35:00,20.71,20.71,20.68,20.7,62660.0,20.4471,20.4471,20.4175,20.4373,62660.0
2019-02-20 15:40:00,20.7,20.73,20.7,20.73,82392.0,20.4373,20.4669,20.4373,20.4669,82392.0
2019-02-20 15:45:00,20.73,20.73,20.66,20.68,192684.0,20.4669,20.4669,20.3978,20.4175,192684.0
2019-02-20 15:50:00,20.68,20.69,20.66,20.69,97204.0,20.4175,20.4274,20.3978,20.4274,97204.0
2019-02-20 15:55:00,20.69,20.69,20.64,20.68,185348.0,20.4274,20.4274,20.378,20.4175,185348.0
2019-02-21 09:30:00,20.59,20.68,20.59,20.62,187728.0,20.3287,20.4175,20.3287,20.3583,187728.0
2019-02-21 09:35:00,20.61,20.62,20.55,20.56,254500.0,20.3484,20.3583,20.2892,20.299,254500.0
2019-02-21 09:40:00,20.57,20.61,20.5,20.5,191168.0,20.3089,20.3484,20.2398,20.2398,191168.0
2019-02-21 09:45:00,20.5,20.51,20.4,20.41,354020.0,20.2398,20.2497,20.1411,20.1509,354020.0
2019-02-21 09:50:00,20.41,20.44,20.4,20.4,122548.0,20.1509,20.1806,20.1411,20.1411,122548.0
2019-02-21 09:55:00,20.42,20.45,20.38,20.44,128712.0,20.1608,20.1904,20.1213,20.1806,128712.0
2019-02-21 10:00:00,20.42,20.43,20.36,20.42,170492.0,20.1608,20.1707,20.1016,20.1608,170492.0
2019-02-21 10:05:00,20.42,20.44,20.37,20.4,123772.0,20.1608,20.1806,20.1115,20.1411,123772.0
2019-02-21 10:10:00,20.41,20.42,20.33,20.36,102000.0,20.1509,20.1608,20.072,20.1016,102000.0
2019-02-21 10:15:00,20.35,20.42,20.33,20.39,134932.0,20.0917,20.1608,20.072,20.1312,134932.0
2019-02-21 10:20:00,20.41,20.43,20.37,20.4,58892.0,20.1509,20.1707,20.1115,20.1411,58892.0
2019-02-21 10:25:00,20.41,20.41,20.36,20.36,170100.0,20.1509,20.1509,20.1016,20.1016,170100.0
2019-02-21 10:30:00,20.38,20.41,20.38,20.41,37424.0,20.1213,20.1509,20.1213,20.1509,37424.0
2019-02-21 10:35:00,20.39,20.42,20.39,20.42,14304.0,20.1312,20.1608,20.1312,20.1608,14304.0
2019-02-21 10:40:00,20.42,20.45,20.4,20.43,52060.0,20.1608,20.1904,20.1411,20.1707,52060.0
2019-02-21 10:45:00,20.44,20.47,20.4,20.42,41272.0,20.1806,20.2102,20.1411,20.1608,41272.0
2019-02-21 10:50:00,20.42,20.45,20.39,20.44,190400.0,20.1608,20.1904,20.1312,20.1806,190400.0
2019-02-21 10:55:00,20.46,20.47,20.43,20.43,22000.0,20.2003,20.2102,20.1707,20.1707,22000.0
2019-02-21 11:00:00,20.46,20.5,20.4,20.5,64720.0,20.2003,20.2398,20.1411,20.2398,64720.0
2019-02-21 11:05:00,20.5,20.54,20.49,20.52,156056.0,20.2398,20.2793,20.2299,20.2595,156056.0
2019-02-21 11:10:00,20.51,20.55,20.5,20.55,53060.0,20.2497,20.2892,20.2398,20.2892,53060.0
2019-02-21 11:15:00,20.54,20.55,20.51,20.53,18000.0,20.2793,20.2892,20.2497,20.2694,18000.0
2019-02-21 11:20:00,20.51,20.53,20.5,20.52,29600.0,20.2497,20.2694,20.2398,20.2595,29600.0
2019-02-21 11:25:00,20.52,20.53,20.5,20.5,45000.0,20.2595,20.2694,20.2398,20.2398,45000.0
2019-02-21 11:30:00,20.49,20.53,20.49,20.53,19476.0,20.2299,20.2694,20.2299,20.2694,19476.0
2019-02-21 11:35:00,20.53,20.54,20.53,20.53,24856.0,20.2694,20.2793,20.2694,20.2694,24856.0
2019-02-21 11:40:00,20.53,20.55,20.53,20.54,17624.0,20.2694,20.2892,20.2694,20.2793,17624.0
2019-02-21 11:45:00,20.54,20.54,20.5,20.52,26700.0,20.2793,20.2793,20.2398,20.2595,26700.0
2019-02-21 11:50:00,20.51,20.58,20.5,20.56,26852.0,20.2497,20.3188,20.2398,20.299,26852.0
2019-02-21 11:55:00,20.56,20.63,20.55,20.61,55740.0,20.299,20.3682,20.2892,20.3484,55740.0
2019-02-21 12:00:00,20.61,20.64,20.61,20.62,53148.0,20.3484,20.378,20.3484,20.3583,53148.0
2019-02-21 12:05:00,20.62,20.63,20.61,20.61,38300.0,20.3583,20.3682,20.3484,20.3484,38300.0
2019-02-21 12:10:00,20.61,20.62,20.6,20.61,29660.0,20.3484,20.3583,20.3385,20.3484,29660.0
2019-02-21 12:15:00,20.61,20.62,20.61,20.61,2800.0,20.3484,20.3583,20.3484,20.3484,2800.0
2019-02-21 12:20:00,20.62,20.66,20.62,20.64,40144.0,20.3583,20.3978,20.3583,20.378,40144.0
2019-02-21 12:25:00,20.65,20.66,20.65,20.66,2724.0,20.3879,20.3978,20.3879,20.3978,2724.0
2019-02-21 12:30:00,20.66,20.7,20.66,20.68,72908.0,20.3978,20.4373,20.3978,20.4175,72908.0
2019-02-21 12:35:00,20.66,20.68,20.65,20.65,19360.0,20.3978,20.4175,20.3879,20.3879,19360.0
2019-02-21 12:40:00,20.67,20.69,20.66,20.67,25800.0,20.4076,20.4274,20.3978,20.4076,25800.0
2019-02-21 12:45:00,20.66,20.67,20.65,20.66,26400.0,20.3978,20.4076,20.3879,20.3978,26400.0
2019-02-21 12:50:00,20.66,20.68,20.66,20.67,16444.0,20.3978,20.4175,20.3978,20.4076,16444.0
2019-02-21 12:55:00,20.68,20.69,20.68,20.69,7200.0,20.4175,20.4274,20.4175,20.4274,7200.0
2019-02-21 13:00:00,20.69,20.7,20.67,20.68,26328.0,20.4274,20.4373,20.4076,20.4175,26328.0
2019-02-21 13:05:00,20.68,20.68,20.68,20.68,40612.0,20.4175,20.4175,20.4175,20.4175,40612.0
2019-02-21 13:10:00,20.67,20.69,20.67,20.68,13800.0,20.4076,20.4274,20.4076,20.4175,13800.0
2019-02-21 13:15:00,20.67,20.67,20.66,20.66,17732.0,20.4076,20.4076,20.3978,20.3978,17732.0
2019-02-21 13:20:00,20.67,20.67,20.67,20.67,400.0,20.4076,20.4076,20.4076,20.4076,400.0
2019-02-21 13:25:00,20.66,20.66,20.63,20.63,24092.0,20.3978,20.3978,20.3682,20.3682,24092.0
2019-02-21 13:30:00,20.64,20.64,20.62,20.62,16832.0,20.378,20.378,20.3583,20.3583,16832.0
2019-02-21 13:35:00,20.63,20.63,20.61,20.61,44524.0,20.3682,20.3682,20.3484,20.3484,44524.0
2019-02-21 13:40:00,20.61,20.63,20.61,20.62,5600.0,20.3484,20.3682,20.3484,20.3583,5600.0
2019-02-21 13:45:00,20.61,20.63,20.61,20.63,20712.0,20.3484,20.3682,20.3484,20.3682,20712.0
2019-02-21 13:50:00,20.63,20.63,20.61,20.63,36400.0,20.3682,20.3682,20.3484,20.3682,36400.0
2019-02-21 13:55:00,20.63,20.64,20.63,20.63,5200.0,20.3682,20.378,20.3682,20.3682,5200.0
2019-02-21 14:00:00,20.64,20.65,20.62,20.62,13600.0,20.378,20.3879,20.3583,20.3583,13600.0
2019-02-21 14:05:00,20.61,20.63,20.61,20.61,16400.0,20.3484,20.3682,20.3484,20.3484,16400.0
2019-02-21 14:10:00,20.61,20.61,20.58,20.58,44000.0,20.3484,20.3484,20.3188,20.3188,44000.0
2019-02-21 14:15:00,20.57,20.58,20.54,20.54,51944.0,20.3089,20.3188,20.2793,20.2793,51944.0
2019-02-21 14:20:00,20.55,20.55,20.5,20.5,35208.0,20.2892,20.2892,20.2398,20.2398,35208.0
2019-02-21 14:25:00,20.49,20.5,20.46,20.5,67292.0,20.2299,20.2398,20.2003,20.2398,67292.0
2019-02-21 14:30:00,20.5,20.51,20.48,20.49,17200.0,20.2398,20.2497,20.2201,20.2299,17200.0
2019-02-21 14:35:00,20.49,20.5,20.48,20.48,54732.0,20.2299,20.2398,20.2201,20.2201,54732.0
2019-02-21 14:40:00,20.48,20.5,20.48,20.49,24696.0,20.2201,20.2398,20.2201,20.2299,24696.0
2019-02-21 14:45:00,20.49,20.49,20.42,20.42,90788.0,20.2299,20.2299,20.1608,20.1608,90788.0
2019-02-21 14:50:00,20.42,20.42,20.39,20.4,115800.0,20.1608,20.1608,20.1312,20.1411,115800.0
2019-02-21 14:55:00,20.4,20.42,20.4,20.41,28048.0,20.1411,20.1608,20.1411,20.1509,28048.0
2019-02-21 15:00:00,20.41,20.43,20.41,20.43,28128.0,20.1509,20.1707,20.1509,20.1707,28128.0
2019-02-21 15:05:00,20.44,20.48,20.44,20.47,31424.0,20.1806,20.2201,20.1806,20.2102,31424.0
2019-02-21 15:10:00,20.46,20.47,20.44,20.45,31576.0,20.2003,20.2102,20.1806,20.1904,31576.0
2019-02-21 15:15:00,20.46,20.46,20.43,20.45,30856.0,20.2003,20.2003,20.1707,20.1904,30856.0
2019-02-21 15:20:00,20.44,20.45,20.43,20.45,21200.0,20.1806,20.1904,20.1707,20.1904,21200.0
2019-02-21 15:25:00,20.45,20.46,20.43,20.44,18460.0,20.1904,20.2003,20.1707,20.1806,18460.0
2019-02-21 15:30:00,20.44,20.44,20.38,20.4,250032.0,20.1806,20.1806,20.1213,20.1411,250032.0
2019-02-21 15:35:00,20.4,20.43,20.39,20.43,40656.0,20.1411,20.1707,20.1312,20.1707,40656.0
2019-02-21 15:40:00,20.43,20.43,20.41,20.43,54068.0,20.1707,20.1707,20.1509,20.1707,54068.0
2019-02-21 15:45:00,20.43,20.48,20.43,20.47,129328.0,20.1707,20.2201,20.1707,20.2102,129328.0
2019-02-21 15:50:00,20.47,20.48,20.45,20.47,79264.0,20.2102,20.2201,20.1904,20.2102,79264.0
2019-02-21 15:55:00,20.47,20.54,20.47,20.54,301128.0,20.2102,20.2793,20.2102,20.2793,301128.0
2019-02-22 09:30:00,20.63,20.69,20.63,20.67,185708.0,20.3682,20.4274,20.3682,20.4076,185708.0
2019-02-22 09:35:00,20.67,20.72,20.64,20.64,113256.0,20.4076,20.457,20.378,20.378,113256.0
2019-02-22 09:40:00,20.64,20.68,20.61,20.64,20708.0,20.378,20.4175,20.3484,20.378,20708.0
2019-02-22 09:45:00,20.66,20.69,20.66,20.67,30408.0,20.3978,20.4274,20.3978,20.4076,30408.0
2019-02-22 09:50:00,20.67,20.71,20.65,20.7,48264.0,20.4076,20.4471,20.3879,20.4373,48264.0
2019-02-22 09:55:00,20.71,20.74,20.71,20.74,72600.0,20.4471,20.4768,20.4471,20.4768,72600.0
2019-02-22 10:00:00,20.74,20.77,20.73,20.74,55388.0,20.4768,20.5064,20.4669,20.4768,55388.0
2019-02-22 10:05:00,20.74,20.75,20.71,20.72,67504.0,20.4768,20.4866,20.4471,20.457,67504.0
2019-02-22 10:10:00,20.71,20.73,20.7,20.71,44368.0,20.4471,20.4669,20.4373,20.4471,44368.0
2019-02-22 10:15:00,20.7,20.75,20.67,20.69,123172.0,20.4373,20.4866,20.4076,20.4274,123172.0
2019-02-22 10:20:00,20.69,20.71,20.69,20.7,12000.0,20.4274,20.4471,20.4274,20.4373,12000.0
2019-02-22 10:25:00,20.7,20.71,20.69,20.71,9496.0,20.4373,20.4471,20.4274,20.4471,9496.0
2019-02-22 10:30:00,20.71,20.72,20.7,20.7,19228.0,20.4471,20.457,20.4373,20.4373,19228.0
2019-02-22 10:35:00,20.7,20.71,20.68,20.7,50400.0,20.4373,20.4471,20.4175,20.4373,50400.0
2019-02-22 10:40:00,20.71,20.75,20.71,20.74,38000.0,20.4471,20.4866,20.4471,20.4768,38000.0
2019-02-22 10:45:00,20.74,20.78,20.73,20.77,70764.0,20.4768,20.5162,20.4669,20.5064,70764.0
2019-02-22 10:50:00,20.77,20.8,20.76,20.8,49980.0,20.5064,20.536,20.4965,20.536,49980.0
2019-02-22 10:55:00,20.8,20.81,20.79,20.8,88256.0,20.536,20.5459,20.5261,20.536,88256.0
2019-02-22 11:00:00,20.8,20.8,20.77,20.77,29540.0,20.536,20.536,20.5064,20.5064,29540.0
2019-02-22 11:05:00,20.78,20.8,20.76,20.79,37780.0,20.5162,20.536,20.4965,20.5261,37780.0
2019-02-22 11:10:00,20.78,20.82,20.78,20.82,19344.0,20.5162,20.5557,20.5162,20.5557,19344.0
2019-02-22 11:15:00,20.81,20.86,20.81,20.86,96168.0,20.5459,20.5952,20.5459,20.5952,96168.0
2019-02-22 11:20:00,20.86,20.86,20.84,20.85,100260.0,20.5952,20.5952,20.5755,20.5854,100260.0
2019-02-22 11:25:00,20.85,20.86,20.85,20.85,10828.0,20.5854,20.5952,20.5854,20.5854,10828.0
2019-02-22 11:30:00,20.86,20.87,20.85,20.85,51516.0,20.5952,20.6051,20.5854,20.5854,51516.0
2019-02-22 11:35:00,20.85,20.88,20.85,20.88,50756.0,20.5854,20.615,20.5854,20.615,50756.0
2019-02-22 11:40:00,20.87,20.88,20.83,20.84,70276.0,20.6051,20.615,20.5656,20.5755,70276.0
2019-02-22 11:45:00,20.85,20.86,20.83,20.83,6400.0,20.5854,20.5952,20.5656,20.5656,6400.0
2019-02-22 11:50:00,20.84,20.84,20.81,20.82,57088.0,20.5755,20.5755,20.5459,20.5557,57088.0
2019-02-22 11:55:00,20.82,20.85,20.82,20.85,12000.0,20.5557,20.5854,20.5557,20.5854,12000.0
2019-02-22 12:00:00,20.84,20.88,20.84,20.86,47412.0,20.5755,20.615,20.5755,20.5952,47412.0
2019-02-22 12:05:00,20.86,20.86,20.85,20.85,21372.0,20.5952,20.5952,20.5854,20.5854,21372.0
2019-02-22 12:10:00,20.85,20.85,20.83,20.83,53560.0,20.5854,20.5854,20.5656,20.5656,53560.0
2019-02-22 12:15:00,20.82,20.82,20.8,20.8,27644.0,20.5557,20.5557,20.536,20.536,27644.0
2019-02-22 12:20:00,20.79,20.81,20.79,20.81,24800.0,20.5261,20.5459,20.5261,20.5459,24800.0
2019-02-22 12:25:00,20.82,20.82,20.82,20.82,14356.0,20.5557,20.5557,20.5557,20.5557,14356.0
2019-02-22 12:30:00,20.82,20.82,20.8,20.81,14624.0,20.5557,20.5557,20.536,20.5459,14624.0
2019-02-22 12:35:00,20.81,20.81,20.8,20.8,70940.0,20.5459,20.5459,20.536,20.536,70940.0
2019-02-22 12:40:00,20.8,20.8,20.79,20.8,5632.0,20.536,20.536,20.5261,20.536,5632.0
2019-02-22 12:45:00,20.8,20.81,20.8,20.81,5200.0,20.536,20.5459,20.536,20.5459,5200.0
2019-02-22 12:50:00,20.81,20.81,20.79,20.81,22504.0,20.5459,20.5459,20.5261,20.5459,22504.0
2019-02-22 12:55:00,20.81,20.83,20.8,20.81,17344.0,20.5459,20.5656,20.536,20.5459,17344.0
2019-02-22 13:00:00,20.81,20.81,20.79,20.79,16720.0,20.5459,20.5459,20.5261,20.5261,16720.0
2019-02-22 13:05:00,20.79,20.8,20.79,20.79,6316.0,20.5261,20.536,20.5261,20.5261,6316.0
2019-02-22 13:10:00,20.79,20.79,20.77,20.77,25996.0,20.5261,20.5261,20.5064,20.5064,25996.0
2019-02-22 13:15:00,20.77,20.8,20.76,20.79,29600.0,20.5064,20.536,20.4965,20.5261,29600.0
2019-02-22 13:20:00,20.79,20.79,20.78,20.79,3972.0,20.5261,20.5261,20.5162,20.5261,3972.0
2019-02-22 13:25:00,20.8,20.8,20.79,20.8,9136.0,20.536,20.536,20.5261,20.536,9136.0
2019-02-22 13:30:00,20.81,20.81,20.81,20.81,12644.0,20.5459,20.5459,20.5459,20.5459,12644.0
2019-02-22 13:35:00,20.81,20.82,20.8,20.8,13060.0,20.5459,20.5557,20.536,20.536,13060.0
2019-02-22 13:40:00,20.8,20.8,20.78,20.78,42852.0,20.536,20.536,20.5162,20.5162,42852.0
2019-02-22 13:45:00,20.79,20.79,20.77,20.77,61564.0,20.5261,20.5261,20.5064,20.5064,61564.0
2019-02-22 13:50:00,20.78,20.79,20.78,20.79,4800.0,20.5162,20.5261,20.5162,20.5261,4800.0
2019-02-22 13:55:00,20.79,20.81,20.79,20.81,16924.0,20.5261,20.5459,20.5261,20.5459,16924.0
2019-02-22 14:00:00,20.8,20.81,20.8,20.81,19200.0,20.536,20.5459,20.536,20.5459,19200.0
2019-02-22 14:05:00,20.81,20.82,20.8,20.82,9344.0,20.5459,20.5557,20.536,20.5557,9344.0
2019-02-22 14:10:00,20.83,20.84,20.83,20.83,34824.0,20.5656,20.5755,20.5656,20.5656,34824.0
2019-02-22 14:15:00,20.82,20.83,20.8,20.8,19600.0,20.5557,20.5656,20.536,20.536,19600.0
2019-02-22 14:20:00,20.79,20.79,20.78,20.79,15800.0,20.5261,20.5261,20.5162,20.5261,15800.0
2019-02-22 14:25:00,20.78,20.78,20.77,20.78,9036.0,20.5162,20.5162,20.5064,20.5162,9036.0
2019-02-22 14:30:00,20.78,20.79,20.76,20.77,12800.0,20.5162,20.5261,20.4965,20.5064,12800.0
2019-02-22 14:35:00,20.76,20.76,20.67,20.7,153496.0,20.4965,20.4965,20.4076,20.4373,153496.0
2019-02-22 14:40:00,20.68,20.68,20.64,20.65,97728.0,20.4175,20.4175,20.378,20.3879,97728.0
2019-02-22 14:45:00,20.65,20.68,20.64,20.67,35308.0,20.3879,20.4175,20.378,20.4076,35308.0
2019-02-22 14:50:00,20.66,20.71,20.66,20.67,87240.0,20.3978,20.4471,20.3978,20.4076,87240.0
2019-02-22 14:55:00,20.68,20.69,20.66,20.67,17300.0,20.4175,20.4274,20.3978,20.4076,17300.0
2019-02-22 15:00:00,20.66,20.71,20.65,20.7,27016.0,20.3978,20.4471,20.3879,20.4373,27016.0
2019-02-22 15:05:00,20.72,20.72,20.69,20.71,36204.0,20.457,20.457,20.4274,20.4471,36204.0
2019-02-22 15:10:00,20.71,20.73,20.71,20.73,40200.0,20.4471,20.4669,20.4471,20.4669,40200.0
2019-02-22 15:15:00,20.72,20.74,20.72,20.74,18160.0,20.457,20.4768,20.457,20.4768,18160.0
2019-02-22 15:20:00,20.73,20.75,20.73,20.74,21152.0,20.4669,20.4866,20.4669,20.4768,21152.0
2019-02-22 15:25:00,20.75,20.79,20.74,20.78,41700.0,20.4866,20.5261,20.4768,20.5162,41700.0
2019-02-22 15:30:00,20.77,20.77,20.75,20.75,41588.0,20.5064,20.5064,20.4866,20.4866,41588.0
2019-02-22 15:35:00,20.75,20.75,20.73,20.75,86516.0,20.4866,20.4866,20.4669,20.4866,86516.0
2019-02-22 15:40:00,20.76,20.77,20.74,20.77,30004.0,20.4965,20.5064,20.4768,20.5064,30004.0
2019-02-22 15:45:00,20.77,20.78,20.74,20.75,126404.0,20.5064,20.5162,20.4768,20.4866,126404.0
2019-02-22 15:50:00,20.75,20.78,20.74,20.77,147772.0,20.4866,20.5162,20.4768,20.5064,147772.0
2019-02-22 15:55:00,20.78,20.85,20.78,20.85,280260.0,20.5162,20.5854,20.5162,20.5854,280260.0
2019-02-25 09:30:00,21.16,21.21,21.16,21.21,205732.0,20.8914,20.9408,20.8914,20.9408,205732.0
2019-02-25 09:35:00,21.21,21.25,21.2,21.25,158728.0,20.9408,20.9803,20.9309,20.9803,158728.0
2019-02-25 09:40:00,21.25,21.27,21.23,21.24,490740.0,20.9803,21.0,20.9605,20.9704,490740.0
2019-02-25 09:45:00,21.25,21.27,21.22,21.23,108232.0,20.9803,21.0,20.9507,20.9605,108232.0
2019-02-25 09:50:00,21.22,21.25,21.19,21.21,48608.0,20.9507,20.9803,20.921,20.9408,48608.0
2019-02-25 09:55:00,21.21,21.21,21.16,21.16,63588.0,20.9408,20.9408,20.8914,20.8914,63588.0
2019-02-25 10:00:00,21.17,21.17,21.13,21.16,84780.0,20.9013,20.9013,20.8618,20.8914,84780.0
2019-02-25 10:05:00,21.17,21.18,21.15,21.17,97368.0,20.9013,20.9112,20.8816,20.9013,97368.0
2019-02-25 10:10:00,21.19,21.23,21.18,21.23,36804.0,20.921,20.9605,20.9112,20.9605,36804.0
2019-02-25 10:15:00,21.23,21.25,21.23,21.24,26652.0,20.9605,20.9803,20.9605,20.9704,26652.0
2019-02-25 10:20:00,21.24,21.25,21.19,21.19,23816.0,20.9704,20.9803,20.921,20.921,23816.0
2019-02-25 10:25:00,21.19,21.2,21.15,21.17,80748.0,20.921,20.9309,20.8816,20.9013,80748.0
2019-02-25 10:30:00,21.16,21.17,21.15,21.17,40344.0,20.8914,20.9013,20.8816,20.9013,40344.0
2019-02-25 10:35:00,21.15,21.18,21.13,21.18,25516.0,20.8816,20.9112,20.8618,20.9112,25516.0
2019-02-25 10:40:00,21.17,21.2,21.17,21.2,28400.0,20.9013,20.9309,20.9013,20.9309,28400.0
2019-02-25 10:45:00,21.2,21.2,21.2,21.2,17120.0,20.9309,20.9309,20.9309,20.9309,17120.0
2019-02-25 10:50:00,21.21,21.25,21.21,21.25,24776.0,20.9408,20.9803,20.9408,20.9803,24776.0
2019-02-25 10:55:00,21.24,21.27,21.24,21.25,48580.0,20.9704,21.0,20.9704,20.9803,48580.0
2019-02-25 11:00:00,21.25,21.25,21.24,21.25,17948.0,20.9803,20.9803,20.9704,20.9803,17948.0
2019-02-25 11:05:00,21.25,21.28,21.24,21.25,164068.0,20.9803,21.0099,20.9704,20.9803,164068.0
2019-02-25 11:10:00,21.25,21.27,21.25,21.25,30560.0,20.9803,21.0,20.9803,20.9803,30560.0
2019-02-25 11:15:00,21.25,21.25,21.25,21.25,14048.0,20.9803,20.9803,20.9803,20.9803,14048.0
2019-02-25 11:20:00,21.25,21.25,21.22,21.22,46280.0,20.9803,20.9803,20.9507,20.9507,46280.0
2019-02-25 11:25:00,21.22,21.22,21.2,21.21,414760.0,20.9507,20.9507,20.9309,20.9408,414760.0
2019-02-25 11:30:00,21.2,21.23,21.2,21.23,40636.0,20.9309,20.9605,20.9309,20.9605,40636.0
2019-02-25 11:35:00,21.23,21.23,21.18,21.18,21364.0,20.9605,20.9605,20.9112,20.9112,21364.0
2019-02-25 11:40:00,21.18,21.23,21.18,21.22,15400.0,20.9112,20.9605,20.9112,20.9507,15400.0
2019-02-25 11:45:00,21.22,21.22,21.2,21.22,7200.0,20.9507,20.9507,20.9309,20.9507,7200.0
2019-02-25 11:50:00,21.23,21.23,21.21,21.21,36880.0,20.9605,20.9605,20.9408,20.9408,36880.0
2019-02-25 11:55:00,21.18,21.2,21.18,21.2,36368.0,20.9112,20.9309,20.9112,20.9309,36368.0
2019-02-25 12:00:00,21.19,21.2,21.17,21.18,15600.0,20.921,20.9309,20.9013,20.9112,15600.0
2019-02-25 12:05:00,21.18,21.18,21.16,21.16,5596.0,20.9112,20.9112,20.8914,20.8914,5596.0
2019-02-25 12:10:00,21.16,21.18,21.15,21.18,33184.0,20.8914,20.9112,20.8816,20.9112,33184.0
2019-02-25 12:15:00,21.17,21.17,21.16,21.16,12872.0,20.9013,20.9013,20.8914,20.8914,12872.0
2019-02-25 12:20:00,21.15,21.15,21.07,21.07,46744.0,20.8816,20.8816,20.8026,20.8026,46744.0
2019-02-25 12:25:00,21.07,21.09,21.07,21.07,62468.0,20.8026,20.8223,20.8026,20.8026,62468.0
2019-02-25 12:30:00,21.07,21.08,21.05,21.08,40156.0,20.8026,20.8124,20.7828,20.8124,40156.0
2019-02-25 12:35:00,21.07,21.08,21.06,21.06,14400.0,20.8026,20.8124,20.7927,20.7927,14400.0
2019-02-25 12:40:00,21.07,21.08,21.07,21.08,10588.0,20.8026,20.8124,20.8026,20.8124,10588.0
2019-02-25 12:45:00,21.07,21.07,21.07,21.07,400.0,20.8026,20.8026,20.8026,20.8026,400.0
2019-02-25 12:50:00,21.08,21.08,21.03,21.03,12452.0,20.8124,20.8124,20.7631,20.7631,12452.0
2019-02-25 12:55:00,21.0,21.03,20.98,21.03,113584.0,20.7335,20.7631,20.7137,20.7631,113584.0
2019-02-25 13:00:00,21.05,21.06,21.04,21.06,23340.0,20.7828,20.7927,20.7729,20.7927,23340.0
2019-02-25 13:05:00,21.07,21.07,21.06,21.06,7460.0,20.8026,20.8026,20.7927,20.7927,7460.0
2019-02-25 13:10:00,21.06,21.06,21.04,21.05,2412.0,20.7927,20.7927,20.7729,20.7828,2412.0
2019-02-25 13:15:00,21.05,21.08,21.05,21.06,13200.0,20.7828,20.8124,20.7828,20.7927,13200.0
2019-02-25 13:20:00,21.06,21.06,21.06,21.06,1436.0,20.7927,20.7927,20.7927,20.7927,1436.0
2019-02-25 13:25:00,21.05,21.05,21.05,21.05,3560.0,20.7828,20.7828,20.7828,20.7828,3560.0
2019-02-25 13:30:00,21.04,21.04,21.02,21.02,30400.0,20.7729,20.7729,20.7532,20.7532,30400.0
2019-02-25 13:35:00,21.03,21.03,21.02,21.03,14452.0,20.7631,20.7631,20.7532,20.7631,14452.0
2019-02-25 13:40:00,21.06,21.07,21.05,21.06,26008.0,20.7927,20.8026,20.7828,20.7927,26008.0
2019-02-25 13:45:00,21.06,21.06,21.05,21.05,20800.0,20.7927,20.7927,20.7828,20.7828,20800.0
2019-02-25 13:50:00,21.06,21.07,21.06,21.07,1920.0,20.7927,20.8026,20.7927,20.8026,1920.0
2019-02-25 13:55:00,21.07,21.07,21.05,21.07,13336.0,20.8026,20.8026,20.7828,20.8026,13336.0
2019-02-25 14:00:00,21.08,21.09,21.06,21.08,4240.0,20.8124,20.8223,20.7927,20.8124,4240.0
2019-02-25 14:05:00,21.08,21.09,21.08,21.08,18960.0,20.8124,20.8223,20.8124,20.8124,18960.0
2019-02-25 14:10:00,21.09,21.1,21.09,21.09,10000.0,20.8223,20.8322,20.8223,20.8223,10000.0
2019-02-25 14:15:00,21.09,21.11,21.09,21.09,19064.0,20.8223,20.8421,20.8223,20.8223,19064.0
2019-02-25 14:20:00,21.09,21.1,21.08,21.1,17232.0,20.8223,20.8322,20.8124,20.8322,17232.0
2019-02-25 14:25:00,21.1,21.11,21.1,21.11,13504.0,20.8322,20.8421,20.8322,20.8421,13504.0
2019-02-25 14:30:00,21.13,21.13,21.09,21.09,88276.0,20.8618,20.8618,20.8223,20.8223,88276.0
2019-02-25 14:35:00,21.1,21.12,21.1,21.11,3400.0,20.8322,20.8519,20.8322,20.8421,3400.0
2019-02-25 14:40:00,21.12,21.12,21.11,21.12,20756.0,20.8519,20.8519,20.8421,20.8519,20756.0
2019-02-25 14:45:00,21.12,21.13,21.11,21.12,24644.0,20.8519,20.8618,20.8421,20.8519,24644.0
2019-02-25 14:50:00,21.11,21.11,21.1,21.1,6852.0,20.8421,20.8421,20.8322,20.8322,6852.0
2019-02-25 14:55:00,21.09,21.1,21.08,21.09,45552.0,20.8223,20.8322,20.8124,20.8223,45552.0
2019-02-25 15:00:00,21.09,21.1,21.08,21.08,24000.0,20.8223,20.8322,20.8124,20.8124,24000.0
2019-02-25 15:05:00,21.08,21.09,21.08,21.09,34856.0,20.8124,20.8223,20.8124,20.8223,34856.0
2019-02-25 15:10:00,21.08,21.11,21.07,21.11,33816.0,20.8124,20.8421,20.8026,20.8421,33816.0
2019-02-25 15:15:00,21.11,21.13,21.09,21.09,18988.0,20.8421,20.8618,20.8223,20.8223,18988.0
2019-02-25 15:20:00,21.1,21.11,21.07,21.08,16556.0,20.8322,20.8421,20.8026,20.8124,16556.0
2019-02-25 15:25:00,21.07,21.08,21.03,21.03,62004.0,20.8026,20.8124,20.7631,20.7631,62004.0
2019-02-25 15:30:00,21.04,21.08,21.04,21.08,195500.0,20.7729,20.8124,20.7729,20.8124,195500.0
2019-02-25 15:35:00,21.08,21.09,21.07,21.08,10524.0,20.8124,20.8223,20.8026,20.8124,10524.0
2019-02-25 15:40:00,21.09,21.09,21.07,21.08,27388.0,20.8223,20.8223,20.8026,20.8124,27388.0
2019-02-25 15:45:00,21.08,21.08,21.04,21.04,39216.0,20.8124,20.8124,20.7729,20.7729,39216.0
2019-02-25 15:50:00,21.03,21.04,21.0,21.03,92620.0,20.7631,20.7729,20.7335,20.7631,92620.0
2019-02-25 15:55:00,21.04,21.05,20.97,20.99,180756.0,20.7729,20.7828,20.7038,20.7236,180756.0
2019-02-26 09:30:00,20.88,20.92,20.84,20.86,257000.0,20.615,20.6545,20.5755,20.5952,257000.0
2019-02-26 09:35:00,20.85,20.93,20.84,20.91,70908.0,20.5854,20.6643,20.5755,20.6446,70908.0
2019-02-26 09:40:00,20.91,20.98,20.91,20.98,115560.0,20.6446,20.7137,20.6446,20.7137,115560.0
2019-02-26 09:45:00,20.96,20.97,20.93,20.93,142728.0,20.694,20.7038,20.6643,20.6643,142728.0
2019-02-26 09:50:00,20.93,20.99,20.93,20.96,76296.0,20.6643,20.7236,20.6643,20.694,76296.0
2019-02-26 09:55:00,20.97,20.99,20.96,20.97,167252.0,20.7038,20.7236,20.694,20.7038,167252.0
2019-02-26 10:00:00,20.97,21.07,20.95,21.07,199832.0,20.7038,20.8026,20.6841,20.8026,199832.0
2019-02-26 10:05:00,21.07,21.08,21.04,21.05,154260.0,20.8026,20.8124,20.7729,20.7828,154260.0
2019-02-26 10:10:00,21.04,21.09,21.04,21.06,49896.0,20.7729,20.8223,20.7729,20.7927,49896.0
2019-02-26 10:15:00,21.06,21.09,21.05,21.06,41916.0,20.7927,20.8223,20.7828,20.7927,41916.0
2019-02-26 10:20:00,21.06,21.09,21.05,21.06,11028.0,20.7927,20.8223,20.7828,20.7927,11028.0
2019-02-26 10:25:00,21.07,21.09,21.04,21.05,121752.0,20.8026,20.8223,20.7729,20.7828,121752.0
2019-02-26 10:30:00,21.05,21.05,21.01,21.03,72148.0,20.7828,20.7828,20.7433,20.7631,72148.0
2019-02-26 10:35:00,21.03,21.04,21.01,21.03,36400.0,20.7631,20.7729,20.7433,20.7631,36400.0
2019-02-26 10:40:00,21.03,21.08,21.03,21.03,75372.0,20.7631,20.8124,20.7631,20.7631,75372.0
2019-02-26 10:45:00,21.02,21.04,21.0,21.02,22480.0,20.7532,20.7729,20.7335,20.7532,22480.0
2019-02-26 10:50:00,21.0,21.0,20.96,20.97,75680.0,20.7335,20.7335,20.694,20.7038,75680.0
2019-02-26 10:55:00,20.97,20.97,20.91,20.92,43532.0,20.7038,20.7038,20.6446,20.6545,43532.0
2019-02-26 11:00:00,20.9,20.95,20.9,20.95,21512.0,20.6347,20.6841,20.6347,20.6841,21512.0
2019-02-26 11:05:00,20.95,20.98,20.95,20.98,20400.0,20.6841,20.7137,20.6841,20.7137,20400.0
2019-02-26 11:10:00,20.99,21.07,20.98,21.06,49540.0,20.7236,20.8026,20.7137,20.7927,49540.0
2019-02-26 11:15:00,21.07,21.1,21.07,21.08,62092.0,20.8026,20.8322,20.8026,20.8124,62092.0
2019-02-26 11:20:00,21.08,21.08,21.05,21.06,429796.0,20.8124,20.8124,20.7828,20.7927,429796.0
2019-02-26 11:25:00,21.05,21.07,21.04,21.06,64276.0,20.7828,20.8026,20.7729,20.7927,64276.0
2019-02-26 11:30:00,21.08,21.11,21.06,21.06,50092.0,20.8124,20.8421,20.7927,20.7927,50092.0
2019-02-26 11:35:00,21.05,21.05,21.02,21.02,47484.0,20.7828,20.7828,20.7532,20.7532,47484.0
2019-02-26 11:40:00,21.02,21.03,20.98,21.0,29636.0,20.7532,20.7631,20.7137,20.7335,29636.0
2019-02-26 11:45:00,21.0,21.03,21.0,21.03,16480.0,20.7335,20.7631,20.7335,20.7631,16480.0
2019-02-26 11:50:00,21.04,21.05,21.02,21.03,91440.0,20.7729,20.7828,20.7532,20.7631,91440.0
2019-02-26 11:55:00,21.04,21.04,21.01,21.02,69360.0,20.7729,20.7729,20.7433,20.7532,69360.0
2019-02-26 12:00:00,21.02,21.03,21.01,21.01,35220.0,20.7532,20.7631,20.7433,20.7433,35220.0
2019-02-26 12:05:00,21.0,21.01,21.0,21.0,13196.0,20.7335,20.7433,20.7335,20.7335,13196.0
2019-02-26 12:10:00,20.98,21.0,20.97,21.0,43736.0,20.7137,20.7335,20.7038,20.7335,43736.0
2019-02-26 12:15:00,21.02,21.02,21.02,21.02,1600.0,20.7532,20.7532,20.7532,20.7532,1600.0
2019-02-26 12:20:00,21.03,21.04,21.02,21.04,10800.0,20.7631,20.7729,20.7532,20.7729,10800.0
2019-02-26 12:25:00,21.04,21.04,21.0,21.0,25348.0,20.7729,20.7729,20.7335,20.7335,25348.0
2019-02-26 12:30:00,21.0,21.01,20.96,20.97,28800.0,20.7335,20.7433,20.694,20.7038,28800.0
2019-02-26 12:35:00,20.97,20.97,20.93,20.97,55904.0,20.7038,20.7038,20.6643,20.7038,55904.0
2019-02-26 12:40:00,20.97,20.99,20.97,20.99,3736.0,20.7038,20.7236,20.7038,20.7236,3736.0
2019-02-26 12:45:00,20.98,20.98,20.96,20.96,19600.0,20.7137,20.7137,20.694,20.694,19600.0
2019-02-26 12:50:00,20.98,20.98,20.97,20.97,11600.0,20.7137,20.7137,20.7038,20.7038,11600.0
2019-02-26 12:55:00,20.96,20.97,20.95,20.95,29744.0,20.694,20.7038,20.6841,20.6841,29744.0
2019-02-26 13:00:00,20.96,21.0,20.96,20.98,31704.0,20.694,20.7335,20.694,20.7137,31704.0
2019-02-26 13:05:00,20.98,20.98,20.95,20.97,13400.0,20.7137,20.7137,20.6841,20.7038,13400.0
2019-02-26 13:10:00,20.97,21.0,20.97,21.0,10400.0,20.7038,20.7335,20.7038,20.7335,10400.0
2019-02-26 13:15:00,21.0,21.04,21.0,21.03,59364.0,20.7335,20.7729,20.7335,20.7631,59364.0
2019-02-26 13:20:00,21.02,21.03,21.02,21.02,10764.0,20.7532,20.7631,20.7532,20.7532,10764.0
2019-02-26 13:25:00,21.02,21.02,21.01,21.02,33156.0,20.7532,20.7532,20.7433,20.7532,33156.0
2019-02-26 13:30:00,21.0,21.0,20.97,20.97,25600.0,20.7335,20.7335,20.7038,20.7038,25600.0
2019-02-26 13:35:00,20.98,20.98,20.97,20.98,1200.0,20.7137,20.7137,20.7038,20.7137,1200.0
2019-02-26 13:40:00,20.99,21.01,20.99,21.01,6496.0,20.7236,20.7433,20.7236,20.7433,6496.0
2019-02-26 13:45:00,21.02,21.04,21.02,21.02,25200.0,20.7532,20.7729,20.7532,20.7532,25200.0
2019-02-26 13:50:00,21.02,21.03,21.01,21.01,7600.0,20.7532,20.7631,20.7433,20.7433,7600.0
2019-02-26 13:55:00,21.02,21.02,21.0,21.01,36000.0,20.7532,20.7532,20.7335,20.7433,36000.0
2019-02-26 14:00:00,21.02,21.05,21.02,21.03,20400.0,20.7532,20.7828,20.7532,20.7631,20400.0
2019-02-26 14:05:00,21.04,21.04,21.02,21.02,27140.0,20.7729,20.7729,20.7532,20.7532,27140.0
2019-02-26 14:10:00,21.02,21.04,21.02,21.04,14400.0,20.7532,20.7729,20.7532,20.7729,14400.0
2019-02-26 14:15:00,21.03,21.03,21.02,21.02,29120.0,20.7631,20.7631,20.7532,20.7532,29120.0
2019-02-26 14:20:00,21.04,21.04,21.01,21.02,21560.0,20.7729,20.7729,20.7433,20.7532,21560.0
2019-02-26 14:25:00,21.02,21.03,21.01,21.02,16400.0,20.7532,20.7631,20.7433,20.7532,16400.0
2019-02-26 14:30:00,21.03,21.06,21.02,21.06,30128.0,20.7631,20.7927,20.7532,20.7927,30128.0
2019-02-26 14:35:00,21.06,21.09,21.06,21.09,15324.0,20.7927,20.8223,20.7927,20.8223,15324.0
2019-02-26 14:40:00,21.09,21.11,21.08,21.08,54772.0,20.8223,20.8421,20.8124,20.8124,54772.0
2019-02-26 14:45:00,21.08,21.09,21.07,21.09,13600.0,20.8124,20.8223,20.8026,20.8223,13600.0
2019-02-26 14:50:00,21.09,21.1,21.08,21.1,49600.0,20.8223,20.8322,20.8124,20.8322,49600.0
2019-02-26 14:55:00,21.11,21.12,21.09,21.1,31052.0,20.8421,20.8519,20.8223,20.8322,31052.0
2019-02-26 15:00:00,21.11,21.16,21.11,21.15,150868.0,20.8421,20.8914,20.8421,20.8816,150868.0
2019-02-26 15:05:00,21.14,21.16,21.14,21.14,27724.0,20.8717,20.8914,20.8717,20.8717,27724.0
2019-02-26 15:10:00,21.14,21.14,21.12,21.14,36476.0,20.8717,20.8717,20.8519,20.8717,36476.0
2019-02-26 15:15:00,21.14,21.17,21.14,21.15,38400.0,20.8717,20.9013,20.8717,20.8816,38400.0
2019-02-26 15:20:00,21.15,21.16,21.14,21.14,43616.0,20.8816,20.8914,20.8717,20.8717,43616.0
2019-02-26 15:25:00,21.15,21.15,21.12,21.13,68964.0,20.8816,20.8816,20.8519,20.8618,68964.0
2019-02-26 15:30:00,21.12,21.15,21.12,21.13,42900.0,20.8519,20.8816,20.8519,20.8618,42900.0
2019-02-26 15:35:00,21.13,21.13,21.1,21.11,19200.0,20.8618,20.8618,20.8322,20.8421,19200.0
2019-02-26 15:40:00,21.11,21.11,21.09,21.09,30044.0,20.8421,20.8421,20.8223,20.8223,30044.0
2019-02-26 15:45:00,21.08,21.1,21.07,21.07,49032.0,20.8124,20.8322,20.8026,20.8026,49032.0
2019-02-26 15:50:00,21.08,21.08,21.05,21.06,108252.0,20.8124,20.8124,20.7828,20.7927,108252.0
2019-02-26 15:55:00,21.07,21.08,21.03,21.04,66452.0,20.8026,20.8124,20.7631,20.7729,66452.0
2019-02-27 09:30:00,20.86,20.96,20.85,20.93,193088.0,20.5952,20.694,20.5854,20.6643,193088.0
2019-02-27 09:35:00,20.92,20.97,20.91,20.96,78344.0,20.6545,20.7038,20.6446,20.694,78344.0
2019-02-27 09:40:00,20.96,21.0,20.95,20.96,63400.0,20.694,20.7335,20.6841,20.694,63400.0
2019-02-27 09:45:00,20.97,20.97,20.92,20.93,133680.0,20.7038,20.7038,20.6545,20.6643,133680.0
2019-02-27 09:50:00,20.93,20.93,20.87,20.88,93084.0,20.6643,20.6643,20.6051,20.615,93084.0
2019-02-27 09:55:00,20.86,20.86,20.8,20.83,96480.0,20.5952,20.5952,20.536,20.5656,96480.0
2019-02-27 10:00:00,20.82,20.85,20.74,20.77,305264.0,20.5557,20.5854,20.4768,20.5064,305264.0
2019-02-27 10:05:00,20.77,20.78,20.73,20.78,106676.0,20.5064,20.5162,20.4669,20.5162,106676.0
2019-02-27 10:10:00,20.76,20.76,20.61,20.67,515388.0,20.4965,20.4965,20.3484,20.4076,515388.0
2019-02-27 10:15:00,20.67,20.7,20.63,20.7,164052.0,20.4076,20.4373,20.3682,20.4373,164052.0
2019-02-27 10:20:00,20.68,20.69,20.61,20.65,68880.0,20.4175,20.4274,20.3484,20.3879,68880.0
2019-02-27 10:25:00,20.64,20.66,20.57,20.64,130132.0,20.378,20.3978,20.3089,20.378,130132.0
2019-02-27 10:30:00,20.63,20.65,20.59,20.61,131288.0,20.3682,20.3879,20.3287,20.3484,131288.0
2019-02-27 10:35:00,20.62,20.68,20.6,20.66,156348.0,20.3583,20.4175,20.3385,20.3978,156348.0
2019-02-27 10:40:00,20.68,20.73,20.67,20.73,79320.0,20.4175,20.4669,20.4076,20.4669,79320.0
2019-02-27 10:45:00,20.73,20.73,20.68,20.71,24260.0,20.4669,20.4669,20.4175,20.4471,24260.0
2019-02-27 10:50:00,20.71,20.73,20.68,20.7,35168.0,20.4471,20.4669,20.4175,20.4373,35168.0
2019-02-27 10:55:00,20.7,20.7,20.67,20.7,21200.0,20.4373,20.4373,20.4076,20.4373,21200.0
2019-02-27 11:00:00,20.69,20.73,20.67,20.7,79604.0,20.4274,20.4669,20.4076,20.4373,79604.0
2019-02-27 11:05:00,20.7,20.77,20.68,20.76,81432.0,20.4373,20.5064,20.4175,20.4965,81432.0
2019-02-27 11:10:00,20.77,20.78,20.74,20.75,38516.0,20.5064,20.5162,20.4768,20.4866,38516.0
2019-02-27 11:15:00,20.75,20.76,20.74,20.75,22800.0,20.4866,20.4965,20.4768,20.4866,22800.0
2019-02-27 11:20:00,20.76,20.79,20.76,20.79,16000.0,20.4965,20.5261,20.4965,20.5261,16000.0
2019-02-27 11:25:00,20.8,20.83,20.79,20.81,66384.0,20.536,20.5656,20.5261,20.5459,66384.0
2019-02-27 11:30:00,20.8,20.82,20.8,20.81,63012.0,20.536,20.5557,20.536,20.5459,63012.0
2019-02-27 11:35:00,20.81,20.87,20.81,20.86,69664.0,20.5459,20.6051,20.5459,20.5952,69664.0
2019-02-27 11:40:00,20.87,20.88,20.86,20.86,39720.0,20.6051,20.615,20.5952,20.5952,39720.0
2019-02-27 11:45:00,20.86,20.89,20.85,20.89,28228.0,20.5952,20.6249,20.5854,20.6249,28228.0
2019-02-27 11:50:00,20.88,20.91,20.88,20.89,56504.0,20.615,20.6446,20.615,20.6249,56504.0
2019-02-27 11:55:00,20.89,20.89,20.87,20.87,21560.0,20.6249,20.6249,20.6051,20.6051,21560.0
2019-02-27 12:00:00,20.87,20.9,20.87,20.9,25376.0,20.6051,20.6347,20.6051,20.6347,25376.0
2019-02-27 12:05:00,20.9,20.91,20.88,20.91,14708.0,20.6347,20.6446,20.615,20.6446,14708.0
2019-02-27 12:10:00,20.9,20.92,20.89,20.92,15140.0,20.6347,20.6545,20.6249,20.6545,15140.0
2019-02-27 12:15:00,20.92,20.93,20.91,20.91,27612.0,20.6545,20.6643,20.6446,20.6446,27612.0
2019-02-27 12:20:00,20.91,20.91,20.9,20.91,5280.0,20.6446,20.6446,20.6347,20.6446,5280.0
2019-02-27 12:25:00,20.92,20.92,20.91,20.91,4132.0,20.6545,20.6545,20.6446,20.6446,4132.0
2019-02-27 12:30:00,20.91,20.94,20.91,20.92,27200.0,20.6446,20.6742,20.6446,20.6545,27200.0
2019-02-27 12:35:00,20.92,20.93,20.92,20.93,4480.0,20.6545,20.6643,20.6545,20.6643,4480.0
2019-02-27 12:40:00,20.92,20.94,20.92,20.93,19568.0,20.6545,20.6742,20.6545,20.6643,19568.0
2019-02-27 12:45:00,20.91,20.92,20.91,20.92,4460.0,20.6446,20.6545,20.6446,20.6545,4460.0
2019-02-27 12:50:00,20.92,20.92,20.9,20.9,3200.0,20.6545,20.6545,20.6347,20.6347,3200.0
2019-02-27 12:55:00,20.9,20.9,20.9,20.9,5668.0,20.6347,20.6347,20.6347,20.6347,5668.0
2019-02-27 13:00:00,20.9,20.91,20.9,20.9,2600.0,20.6347,20.6446,20.6347,20.6347,2600.0
2019-02-27 13:05:00,20.91,20.93,20.91,20.93,5844.0,20.6446,20.6643,20.6446,20.6643,5844.0
2019-02-27 13:10:00,20.93,20.94,20.92,20.94,18800.0,20.6643,20.6742,20.6545,20.6742,18800.0
2019-02-27 13:15:00,20.96,20.96,20.93,20.94,15052.0,20.694,20.694,20.6643,20.6742,15052.0
2019-02-27 13:20:00,20.94,21.0,20.94,20.99,45336.0,20.6742,20.7335,20.6742,20.7236,45336.0
2019-02-27 13:25:00,20.99,20.99,20.98,20.98,17580.0,20.7236,20.7236,20.7137,20.7137,17580.0
2019-02-27 13:30:00,20.96,20.96,20.96,20.96,2800.0,20.694,20.694,20.694,20.694,2800.0
2019-02-27 13:35:00,20.96,20.96,20.96,20.96,1600.0,20.694,20.694,20.694,20.694,1600.0
2019-02-27 13:40:00,20.95,20.96,20.93,20.94,26320.0,20.6841,20.694,20.6643,20.6742,26320.0
2019-02-27 13:45:00,20.94,20.96,20.93,20.96,9600.0,20.6742,20.694,20.6643,20.694,9600.0
2019-02-27 13:50:00,20.97,20.98,20.96,20.98,16400.0,20.7038,20.7137,20.694,20.7137,16400.0
2019-02-27 13:55:00,20.98,20.99,20.97,20.98,28200.0,20.7137,20.7236,20.7038,20.7137,28200.0
2019-02-27 14:00:00,20.97,20.98,20.96,20.98,7200.0,20.7038,20.7137,20.694,20.7137,7200.0
2019-02-27 14:05:00,20.98,20.98,20.97,20.97,15680.0,20.7137,20.7137,20.7038,20.7038,15680.0
2019-02-27 14:10:00,20.97,21.01,20.97,21.01,45956.0,20.7038,20.7433,20.7038,20.7433,45956.0
2019-02-27 14:15:00,21.0,21.01,21.0,21.0,19512.0,20.7335,20.7433,20.7335,20.7335,19512.0
2019-02-27 14:20:00,21.0,21.0,20.99,20.99,21496.0,20.7335,20.7335,20.7236,20.7236,21496.0
2019-02-27 14:25:00,20.97,20.99,20.97,20.98,33600.0,20.7038,20.7236,20.7038,20.7137,33600.0
2019-02-27 14:30:00,20.99,21.03,20.99,21.03,36000.0,20.7236,20.7631,20.7236,20.7631,36000.0
2019-02-27 14:35:00,21.03,21.03,21.03,21.03,7600.0,20.7631,20.7631,20.7631,20.7631,7600.0
2019-02-27 14:40:00,21.03,21.06,21.02,21.03,52916.0,20.7631,20.7927,20.7532,20.7631,52916.0
2019-02-27 14:45:00,21.02,21.03,21.02,21.03,6388.0,20.7532,20.7631,20.7532,20.7631,6388.0
2019-02-27 14:50:00,21.03,21.05,20.99,20.99,100980.0,20.7631,20.7828,20.7236,20.7236,100980.0
2019-02-27 14:55:00,20.99,21.0,20.98,20.99,38128.0,20.7236,20.7335,20.7137,20.7236,38128.0
2019-02-27 15:00:00,20.99,21.01,20.98,20.98,47768.0,20.7236,20.7433,20.7137,20.7137,47768.0
2019-02-27 15:05:00,20.99,21.01,20.99,21.01,48896.0,20.7236,20.7433,20.7236,20.7433,48896.0
2019-02-27 15:10:00,21.01,21.04,21.0,21.02,76124.0,20.7433,20.7729,20.7335,20.7532,76124.0
2019-02-27 15:15:00,21.02,21.03,21.0,21.0,17600.0,20.7532,20.7631,20.7335,20.7335,17600.0
2019-02-27 15:20:00,21.0,21.01,20.98,20.99,27924.0,20.7335,20.7433,20.7137,20.7236,27924.0
2019-02-27 15:25:00,21.02,21.02,20.98,20.98,6800.0,20.7532,20.7532,20.7137,20.7137,6800.0
2019-02-27 15:30:00,20.97,20.99,20.97,20.98,28100.0,20.7038,20.7236,20.7038,20.7137,28100.0
2019-02-27 15:35:00,20.99,21.0,20.99,20.99,27200.0,20.7236,20.7335,20.7236,20.7236,27200.0
2019-02-27 15:40:00,20.99,20.99,20.95,20.97,43436.0,20.7236,20.7236,20.6841,20.7038,43436.0
2019-02-27 15:45:00,20.96,20.97,20.94,20.97,44020.0,20.694,20.7038,20.6742,20.7038,44020.0
2019-02-27 15:50:00,20.97,20.98,20.93,20.95,107376.0,20.7038,20.7137,20.6643,20.6841,107376.0
2019-02-27 15:55:00,20.95,21.01,20.95,21.0,113300.0,20.6841,20.7433,20.6841,20.7335,113300.0
2019-02-28 09:30:00,20.87,20.93,20.85,20.92,116900.0,20.6051,20.6643,20.5854,20.6545,116900.0
2019-02-28 09:35:00,20.92,20.96,20.89,20.96,63128.0,20.6545,20.694,20.6249,20.694,63128.0
2019-02-28 09:40:00,20.95,20.98,20.92,20.96,75372.0,20.6841,20.7137,20.6545,20.694,75372.0
2019-02-28 09:45:00,20.99,21.01,20.97,20.97,74984.0,20.7236,20.7433,20.7038,20.7038,74984.0
2019-02-28 09:50:00,20.98,21.0,20.97,20.98,49180.0,20.7137,20.7335,20.7038,20.7137,49180.0
2019-02-28 09:55:00,20.98,20.99,20.95,20.95,49520.0,20.7137,20.7236,20.6841,20.6841,49520.0
2019-02-28 10:00:00,20.94,20.94,20.86,20.89,195840.0,20.6742,20.6742,20.5952,20.6249,195840.0
2019-02-28 10:05:00,20.88,20.89,20.8,20.81,156612.0,20.615,20.6249,20.536,20.5459,156612.0
2019-02-28 10:10:00,20.8,20.89,20.79,20.86,112044.0,20.536,20.6249,20.5261,20.5952,112044.0
2019-02-28 10:15:00,20.86,20.89,20.86,20.89,33600.0,20.5952,20.6249,20.5952,20.6249,33600.0
2019-02-28 10:20:00,20.88,20.88,20.84,20.85,19760.0,20.615,20.615,20.5755,20.5854,19760.0
2019-02-28 10:25:00,20.85,20.86,20.81,20.85,17392.0,20.5854,20.5952,20.5459,20.5854,17392.0
2019-02-28 10:30:00,20.87,20.89,20.87,20.88,45808.0,20.6051,20.6249,20.6051,20.615,45808.0
2019-02-28 10:35:00,20.9,20.92,20.9,20.9,86100.0,20.6347,20.6545,20.6347,20.6347,86100.0
2019-02-28 10:40:00,20.91,20.93,20.88,20.9,165472.0,20.6446,20.6643,20.615,20.6347,165472.0
2019-02-28 10:45:00,20.9,20.92,20.89,20.9,10636.0,20.6347,20.6545,20.6249,20.6347,10636.0
2019-02-28 10:50:00,20.9,20.9,20.84,20.87,89452.0,20.6347,20.6347,20.5755,20.6051,89452.0
2019-02-28 10:55:00,20.87,20.9,20.87,20.88,8000.0,20.6051,20.6347,20.6051,20.615,8000.0
2019-02-28 11:00:00,20.88,20.9,20.87,20.89,17236.0,20.615,20.6347,20.6051,20.6249,17236.0
2019-02-28 11:05:00,20.89,20.89,20.85,20.85,9848.0,20.6249,20.6249,20.5854,20.5854,9848.0
2019-02-28 11:10:00,20.86,20.88,20.84,20.86,18004.0,20.5952,20.615,20.5755,20.5952,18004.0
2019-02-28 11:15:00,20.88,20.92,20.88,20.92,17668.0,20.615,20.6545,20.615,20.6545,17668.0
2019-02-28 11:20:00,20.92,20.95,20.92,20.93,49060.0,20.6545,20.6841,20.6545,20.6643,49060.0
2019-02-28 11:25:00,20.96,20.96,20.93,20.93,8240.0,20.694,20.694,20.6643,20.6643,8240.0
2019-02-28 11:30:00,20.94,20.98,20.93,20.97,60112.0,20.6742,20.7137,20.6643,20.7038,60112.0
2019-02-28 11:35:00,20.97,20.99,20.97,20.98,2800.0,20.7038,20.7236,20.7038,20.7137,2800.0
2019-02-28 11:40:00,20.99,21.0,20.98,20.98,18024.0,20.7236,20.7335,20.7137,20.7137,18024.0
2019-02-28 11:45:00,20.97,20.99,20.97,20.99,9200.0,20.7038,20.7236,20.7038,20.7236,9200.0
2019-02-28 11:50:00,20.98,21.03,20.98,21.0,47636.0,20.7137,20.7631,20.7137,20.7335,47636.0
2019-02-28 11:55:00,21.0,21.01,20.99,20.99,12472.0,20.7335,20.7433,20.7236,20.7236,12472.0
2019-02-28 12:00:00,20.98,20.99,20.98,20.99,13336.0,20.7137,20.7236,20.7137,20.7236,13336.0
2019-02-28 12:05:00,20.99,20.99,20.99,20.99,800.0,20.7236,20.7236,20.7236,20.7236,800.0
2019-02-28 12:10:00,20.97,21.0,20.97,21.0,2480.0,20.7038,20.7335,20.7038,20.7335,2480.0
2019-02-28 12:15:00,20.99,21.03,20.99,21.02,15200.0,20.7236,20.7631,20.7236,20.7532,15200.0
2019-02-28 12:20:00,21.03,21.05,21.03,21.05,37376.0,20.7631,20.7828,20.7631,20.7828,37376.0
2019-02-28 12:25:00,21.06,21.06,21.04,21.05,4400.0,20.7927,20.7927,20.7729,20.7828,4400.0
2019-02-28 12:30:00,21.05,21.05,21.04,21.04,19888.0,20.7828,20.7828,20.7729,20.7729,19888.0
2019-02-28 12:35:00,21.04,21.04,21.02,21.03,7612.0,20.7729,20.7729,20.7532,20.7631,7612.0
2019-02-28 12:40:00,21.04,21.04,21.03,21.04,15452.0,20.7729,20.7729,20.7631,20.7729,15452.0
2019-02-28 12:45:00,21.04,21.04,21.02,21.02,7600.0,20.7729,20.7729,20.7532,20.7532,7600.0
2019-02-28 12:50:00,21.03,21.03,21.02,21.02,2800.0,20.7631,20.7631,20.7532,20.7532,2800.0
2019-02-28 12:55:00,21.02,21.04,21.02,21.04,8264.0,20.7532,20.7729,20.7532,20.7729,8264.0
2019-02-28 13:00:00,21.06,21.06,21.05,21.05,16800.0,20.7927,20.7927,20.7828,20.7828,16800.0
2019-02-28 13:05:00,21.04,21.04,21.02,21.03,12452.0,20.7729,20.7729,20.7532,20.7631,12452.0
2019-02-28 13:10:00,21.02,21.03,21.01,21.02,16420.0,20.7532,20.7631,20.7433,20.7532,16420.0
2019-02-28 13:15:00,21.02,21.03,21.01,21.02,43600.0,20.7532,20.7631,20.7433,20.7532,43600.0
2019-02-28 13:20:00,21.02,21.02,21.0,21.0,9200.0,20.7532,20.7532,20.7335,20.7335,9200.0
2019-02-28 13:25:00,21.0,21.01,21.0,21.01,26032.0,20.7335,20.7433,20.7335,20.7433,26032.0
2019-02-28 13:30:00,21.01,21.02,21.01,21.02,14000.0,20.7433,20.7532,20.7433,20.7532,14000.0
2019-02-28 13:35:00,21.03,21.04,21.03,21.04,23232.0,20.7631,20.7729,20.7631,20.7729,23232.0
2019-02-28 13:40:00,21.05,21.05,21.02,21.02,3200.0,20.7828,20.7828,20.7532,20.7532,3200.0
2019-02-28 13:45:00,21.03,21.03,20.99,20.99,9640.0,20.7631,20.7631,20.7236,20.7236,9640.0
2019-02-28 13:50:00,21.0,21.0,21.0,21.0,17400.0,20.7335,20.7335,20.7335,20.7335,17400.0
2019-02-28 13:55:00,21.0,21.01,21.0,21.0,2844.0,20.7335,20.7433,20.7335,20.7335,2844.0
2019-02-28 14:00:00,21.0,21.02,20.98,21.0,17216.0,20.7335,20.7532,20.7137,20.7335,17216.0
2019-02-28 14:05:00,21.0,21.0,20.98,20.98,4480.0,20.7335,20.7335,20.7137,20.7137,4480.0
2019-02-28 14:10:00,20.98,20.98,20.98,20.98,3200.0,20.7137,20.7137,20.7137,20.7137,3200.0
2019-02-28 14:15:00,20.97,20.98,20.97,20.98,7912.0,20.7038,20.7137,20.7038,20.7137,7912.0
2019-02-28 14:20:00,20.98,21.0,20.98,20.99,11564.0,20.7137,20.7335,20.7137,20.7236,11564.0
2019-02-28 14:25:00,20.99,21.0,20.99,21.0,7276.0,20.7236,20.7335,20.7236,20.7335,7276.0
2019-02-28 14:30:00,20.99,20.99,20.93,20.94,24196.0,20.7236,20.7236,20.6643,20.6742,24196.0
2019-02-28 14:35:00,20.94,20.96,20.93,20.95,97912.0,20.6742,20.694,20.6643,20.6841,97912.0
2019-02-28 14:40:00,20.95,20.95,20.95,20.95,5136.0,20.6841,20.6841,20.6841,20.6841,5136.0
2019-02-28 14:45:00,20.95,20.95,20.94,20.95,4000.0,20.6841,20.6841,20.6742,20.6841,4000.0
2019-02-28 14:50:00,20.95,20.95,20.93,20.94,31836.0,20.6841,20.6841,20.6643,20.6742,31836.0
2019-02-28 14:55:00,20.94,20.97,20.94,20.96,18228.0,20.6742,20.7038,20.6742,20.694,18228.0
2019-02-28 15:00:00,20.95,20.96,20.95,20.96,7688.0,20.6841,20.694,20.6841,20.694,7688.0
2019-02-28 15:05:00,20.94,20.94,20.92,20.94,12444.0,20.6742,20.6742,20.6545,20.6742,12444.0
2019-02-28 15:10:00,20.93,20.94,20.93,20.94,1600.0,20.6643,20.6742,20.6643,20.6742,1600.0
2019-02-28 15:15:00,20.94,20.94,20.92,20.94,12604.0,20.6742,20.6742,20.6545,20.6742,12604.0
2019-02-28 15:20:00,20.94,20.95,20.92,20.92,66316.0,20.6742,20.6841,20.6545,20.6545,66316.0
2019-02-28 15:25:00,20.93,20.95,20.93,20.95,10328.0,20.6643,20.6841,20.6643,20.6841,10328.0
2019-02-28 15:30:00,20.95,20.98,20.95,20.97,30000.0,20.6841,20.7137,20.6841,20.7038,30000.0
2019-02-28 15:35:00,20.97,20.99,20.96,20.96,60892.0,20.7038,20.7236,20.694,20.694,60892.0
2019-02-28 15:40:00,20.97,20.97,20.93,20.93,51804.0,20.7038,20.7038,20.6643,20.6643,51804.0
2019-02-28 15:45:00,20.93,20.93,20.9,20.93,90336.0,20.6643,20.6643,20.6347,20.6643,90336.0
2019-02-28 15:50:00,20.93,20.94,20.9,20.9,47340.0,20.6643,20.6742,20.6347,20.6347,47340.0
2019-02-28 15:55:00,20.9,20.91,20.84,20.91,276304.0,20.6347,20.6446,20.5755,20.6446,276304.0
2019-03-01 09:30:00,21.21,21.23,21.16,21.18,278020.0,20.9408,20.9605,20.8914,20.9112,278020.0
2019-03-01 09:35:00,21.18,21.19,21.15,21.19,111900.0,20.9112,20.921,20.8816,20.921,111900.0
2019-03-01 09:40:00,21.2,21.2,21.16,21.2,114556.0,20.9309,20.9309,20.8914,20.9309,114556.0
2019-03-01 09:45:00,21.19,21.21,21.16,21.17,97672.0,20.921,20.9408,20.8914,20.9013,97672.0
2019-03-01 09:50:00,21.18,21.21,21.17,21.19,41000.0,20.9112,20.9408,20.9013,20.921,41000.0
2019-03-01 09:55:00,21.19,21.2,21.17,21.18,56496.0,20.921,20.9309,20.9013,20.9112,56496.0
2019-03-01 10:00:00,21.18,21.18,21.1,21.16,108560.0,20.9112,20.9112,20.8322,20.8914,108560.0
2019-03-01 10:05:00,21.18,21.19,21.15,21.17,53916.0,20.9112,20.921,20.8816,20.9013,53916.0
2019-03-01 10:10:00,21.16,21.16,21.11,21.11,63400.0,20.8914,20.8914,20.8421,20.8421,63400.0
2019-03-01 10:15:00,21.11,21.11,21.06,21.1,107880.0,20.8421,20.8421,20.7927,20.8322,107880.0
2019-03-01 10:20:00,21.09,21.09,21.02,21.03,35100.0,20.8223,20.8223,20.7532,20.7631,35100.0
2019-03-01 10:25:00,21.01,21.04,21.0,21.03,36792.0,20.7433,20.7729,20.7335,20.7631,36792.0
2019-03-01 10:30:00,21.03,21.08,21.02,21.08,41200.0,20.7631,20.8124,20.7532,20.8124,41200.0
2019-03-01 10:35:00,21.07,21.1,21.06,21.09,46212.0,20.8026,20.8322,20.7927,20.8223,46212.0
2019-03-01 10:40:00,21.09,21.1,21.08,21.1,55148.0,20.8223,20.8322,20.8124,20.8322,55148.0
2019-03-01 10:45:00,21.09,21.09,21.07,21.08,28412.0,20.8223,20.8223,20.8026,20.8124,28412.0
2019-03-01 10:50:00,21.07,21.09,21.05,21.09,24148.0,20.8026,20.8223,20.7828,20.8223,24148.0
2019-03-01 10:55:00,21.11,21.11,21.09,21.09,3200.0,20.8421,20.8421,20.8223,20.8223,3200.0
2019-03-01 11:00:00,21.08,21.1,21.05,21.06,21848.0,20.8124,20.8322,20.7828,20.7927,21848.0
2019-03-01 11:05:00,21.06,21.06,21.02,21.04,12672.0,20.7927,20.7927,20.7532,20.7729,12672.0
2019-03-01 11:10:00,21.04,21.04,21.0,21.03,50380.0,20.7729,20.7729,20.7335,20.7631,50380.0
2019-03-01 11:15:00,21.02,21.05,21.01,21.05,16068.0,20.7532,20.7828,20.7433,20.7828,16068.0
2019-03-01 11:20:00,21.04,21.04,20.99,21.0,25968.0,20.7729,20.7729,20.7236,20.7335,25968.0
2019-03-01 11:25:00,21.0,21.01,20.98,21.01,33760.0,20.7335,20.7433,20.7137,20.7433,33760.0
2019-03-01 11:30:00,21.02,21.02,20.97,20.99,24884.0,20.7532,20.7532,20.7038,20.7236,24884.0
2019-03-01 11:35:00,21.0,21.03,20.98,21.02,4952.0,20.7335,20.7631,20.7137,20.7532,4952.0
2019-03-01 11:40:00,21.02,21.02,20.99,21.0,5600.0,20.7532,20.7532,20.7236,20.7335,5600.0
2019-03-01 11:45:00,21.0,21.0,20.96,20.97,11600.0,20.7335,20.7335,20.694,20.7038,11600.0
2019-03-01 11:50:00,20.95,20.96,20.91,20.92,57944.0,20.6841,20.694,20.6446,20.6545,57944.0
2019-03-01 11:55:00,20.92,20.97,20.91,20.96,16156.0,20.6545,20.7038,20.6446,20.694,16156.0
2019-03-01 12:00:00,20.97,20.98,20.96,20.98,26336.0,20.7038,20.7137,20.694,20.7137,26336.0
2019-03-01 12:05:00,20.98,21.01,20.98,21.0,61184.0,20.7137,20.7433,20.7137,20.7335,61184.0
2019-03-01 12:10:00,21.0,21.03,21.0,21.03,22588.0,20.7335,20.7631,20.7335,20.7631,22588.0
2019-03-01 12:15:00,21.03,21.03,21.02,21.03,10000.0,20.7631,20.7631,20.7532,20.7631,10000.0
2019-03-01 12:20:00,21.03,21.05,21.02,21.05,13200.0,20.7631,20.7828,20.7532,20.7828,13200.0
2019-03-01 12:25:00,21.05,21.06,21.05,21.06,8496.0,20.7828,20.7927,20.7828,20.7927,8496.0
2019-03-01 12:30:00,21.08,21.08,21.07,21.07,26800.0,20.8124,20.8124,20.8026,20.8026,26800.0
2019-03-01 12:35:00,21.05,21.06,21.05,21.06,7600.0,20.7828,20.7927,20.7828,20.7927,7600.0
2019-03-01 12:40:00,21.06,21.09,21.06,21.08,4984.0,20.7927,20.8223,20.7927,20.8124,4984.0
2019-03-01 12:45:00,21.08,21.09,21.07,21.08,51376.0,20.8124,20.8223,20.8026,20.8124,51376.0
2019-03-01 12:50:00,21.09,21.1,21.07,21.1,11612.0,20.8223,20.8322,20.8026,20.8322,11612.0
2019-03-01 12:55:00,21.1,21.1,21.09,21.09,7020.0,20.8322,20.8322,20.8223,20.8223,7020.0
2019-03-01 13:00:00,21.1,21.1,21.08,21.08,11204.0,20.8322,20.8322,20.8124,20.8124,11204.0
2019-03-01 13:05:00,21.08,21.11,21.08,21.1,20324.0,20.8124,20.8421,20.8124,20.8322,20324.0
2019-03-01 13:10:00,21.1,21.12,21.1,21.12,19768.0,20.8322,20.8519,20.8322,20.8519,19768.0
2019-03-01 13:15:00,21.11,21.12,21.1,21.1,3364.0,20.8421,20.8519,20.8322,20.8322,3364.0
2019-03-01 13:20:00,21.1,21.1,21.08,21.09,58452.0,20.8322,20.8322,20.8124,20.8223,58452.0
2019-03-01 13:25:00,21.09,21.1,21.09,21.1,9576.0,20.8223,20.8322,20.8223,20.8322,9576.0
2019-03-01 13:30:00,21.1,21.13,21.1,21.13,24928.0,20.8322,20.8618,20.8322,20.8618,24928.0
2019-03-01 13:35:00,21.12,21.14,21.12,21.13,7004.0,20.8519,20.8717,20.8519,20.8618,7004.0
2019-03-01 13:40:00,21.13,21.14,21.13,21.13,13164.0,20.8618,20.8717,20.8618,20.8618,13164.0
2019-03-01 13:45:00,21.13,21.14,21.12,21.14,28712.0,20.8618,20.8717,20.8519,20.8717,28712.0
2019-03-01 13:50:00,21.14,21.14,21.13,21.14,6076.0,20.8717,20.8717,20.8618,20.8717,6076.0
2019-03-01 13:55:00,21.14,21.15,21.13,21.14,6140.0,20.8717,20.8816,20.8618,20.8717,6140.0
2019-03-01 14:00:00,21.14,21.15,21.12,21.12,14480.0,20.8717,20.8816,20.8519,20.8519,14480.0
2019-03-01 14:05:00,21.12,21.15,21.12,21.15,6400.0,20.8519,20.8816,20.8519,20.8816,6400.0
2019-03-01 14:10:00,21.16,21.16,21.15,21.16,28840.0,20.8914,20.8914,20.8816,20.8914,28840.0
2019-03-01 14:15:00,21.16,21.18,21.15,21.17,39960.0,20.8914,20.9112,20.8816,20.9013,39960.0
2019-03-01 14:20:00,21.17,21.22,21.17,21.22,86188.0,20.9013,20.9507,20.9013,20.9507,86188.0
2019-03-01 14:25:00,21.23,21.25,21.22,21.25,79776.0,20.9605,20.9803,20.9507,20.9803,79776.0
2019-03-01 14:30:00,21.25,21.25,21.23,21.23,97568.0,20.9803,20.9803,20.9605,20.9605,97568.0
2019-03-01 14:35:00,21.23,21.25,21.23,21.23,51596.0,20.9605,20.9803,20.9605,20.9605,51596.0
2019-03-01 14:40:00,21.23,21.24,21.23,21.24,26544.0,20.9605,20.9704,20.9605,20.9704,26544.0
2019-03-01 14:45:00,21.24,21.24,21.18,21.19,125996.0,20.9704,20.9704,20.9112,20.921,125996.0
2019-03-01 14:50:00,21.19,21.2,21.19,21.2,16040.0,20.921,20.9309,20.921,20.9309,16040.0
2019-03-01 14:55:00,21.2,21.21,21.2,21.21,26172.0,20.9309,20.9408,20.9309,20.9408,26172.0
2019-03-01 15:00:00,21.21,21.21,21.18,21.18,33472.0,20.9408,20.9408,20.9112,20.9112,33472.0
2019-03-01 15:05:00,21.19,21.2,21.18,21.2,14000.0,20.921,20.9309,20.9112,20.9309,14000.0
2019-03-01 15:10:00,21.2,21.2,21.18,21.18,12556.0,20.9309,20.9309,20.9112,20.9112,12556.0
2019-03-01 15:15:00,21.18,21.18,21.18,21.18,12672.0,20.9112,20.9112,20.9112,20.9112,12672.0
2019-03-01 15:20:00,21.18,21.18,21.16,21.17,13584.0,20.9112,20.9112,20.8914,20.9013,13584.0
2019-03-01 15:25:00,21.17,21.18,21.16,21.18,27600.0,20.9013,20.9112,20.8914,20.9112,27600.0
2019-03-01 15:30:00,21.18,21.2,21.18,21.18,78872.0,20.9112,20.9309,20.9112,20.9112,78872.0
2019-03-01 15:35:00,21.18,21.22,21.18,21.21,54476.0,20.9112,20.9507,20.9112,20.9408,54476.0
2019-03-01 15:40:00,21.21,21.25,21.21,21.25,77416.0,20.9408,20.9803,20.9408,20.9803,77416.0
2019-03-01 15:45:00,21.25,21.26,21.21,21.22,79800.0,20.9803,20.9902,20.9408,20.9507,79800.0
2019-03-01 15:50:00,21.22,21.22,21.19,21.2,90232.0,20.9507,20.9507,20.921,20.9309,90232.0
2019-03-01 15:55:00,21.2,21.22,21.18,21.21,162912.0,20.9309,20.9507,20.9112,20.9408,162912.0
2019-03-04 09:30:00,21.43,21.49,21.43,21.48,274696.0,21.158,21.2172,21.158,21.2074,274696.0
2019-03-04 09:35:00,21.48,21.52,21.46,21.51,174372.0,21.2074,21.2469,21.1876,21.237,174372.0
2019-03-04 09:40:00,21.51,21.53,21.5,21.53,48060.0,21.237,21.2567,21.2271,21.2567,48060.0
2019-03-04 09:45:00,21.53,21.53,21.47,21.48,35644.0,21.2567,21.2567,21.1975,21.2074,35644.0
2019-03-04 09:50:00,21.48,21.48,21.43,21.47,81084.0,21.2074,21.2074,21.158,21.1975,81084.0
2019-03-04 09:55:00,21.46,21.52,21.46,21.52,27416.0,21.1876,21.2469,21.1876,21.2469,27416.0
2019-03-04 10:00:00,21.51,21.53,21.49,21.5,82064.0,21.237,21.2567,21.2172,21.2271,82064.0
2019-03-04 10:05:00,21.5,21.51,21.44,21.44,53664.0,21.2271,21.237,21.1679,21.1679,53664.0
2019-03-04 10:10:00,21.44,21.45,21.37,21.42,67024.0,21.1679,21.1777,21.0988,21.1481,67024.0
2019-03-04 10:15:00,21.42,21.43,21.41,21.43,24976.0,21.1481,21.158,21.1383,21.158,24976.0
2019-03-04 10:20:00,21.44,21.45,21.42,21.45,26392.0,21.1679,21.1777,21.1481,21.1777,26392.0
2019-03-04 10:25:00,21.44,21.47,21.44,21.46,32632.0,21.1679,21.1975,21.1679,21.1876,32632.0
2019-03-04 10:30:00,21.47,21.48,21.44,21.44,24388.0,21.1975,21.2074,21.1679,21.1679,24388.0
2019-03-04 10:35:00,21.43,21.43,21.39,21.4,46184.0,21.158,21.158,21.1185,21.1284,46184.0
2019-03-04 10:40:00,21.41,21.42,21.39,21.42,44000.0,21.1383,21.1481,21.1185,21.1481,44000.0
2019-03-04 10:45:00,21.42,21.45,21.41,21.42,45860.0,21.1481,21.1777,21.1383,21.1481,45860.0
2019-03-04 10:50:00,21.42,21.42,21.36,21.36,165276.0,21.1481,21.1481,21.0889,21.0889,165276.0
2019-03-04 10:55:00,21.35,21.37,21.32,21.32,55852.0,21.079,21.0988,21.0494,21.0494,55852.0
2019-03-04 11:00:00,21.31,21.34,21.29,21.3,51820.0,21.0395,21.0691,21.0198,21.0296,51820.0
2019-03-04 11:05:00,21.3,21.3,21.19,21.2,122132.0,21.0296,21.0296,20.921,20.9309,122132.0
2019-03-04 11:10:00,21.2,21.25,21.19,21.23,92236.0,20.9309,20.9803,20.921,20.9605,92236.0
2019-03-04 11:15:00,21.21,21.24,21.17,21.24,112536.0,20.9408,20.9704,20.9013,20.9704,112536.0
2019-03-04 11:20:00,21.24,21.24,21.14,21.15,109372.0,20.9704,20.9704,20.8717,20.8816,109372.0
2019-03-04 11:25:00,21.15,21.16,21.12,21.12,65824.0,20.8816,20.8914,20.8519,20.8519,65824.0
2019-03-04 11:30:00,21.12,21.15,21.08,21.1,96716.0,20.8519,20.8816,20.8124,20.8322,96716.0
2019-03-04 11:35:00,21.11,21.12,21.08,21.09,52180.0,20.8421,20.8519,20.8124,20.8223,52180.0
2019-03-04 11:40:00,21.08,21.08,20.94,20.94,130380.0,20.8124,20.8124,20.6742,20.6742,130380.0
2019-03-04 11:45:00,20.94,20.98,20.9,20.91,169124.0,20.6742,20.7137,20.6347,20.6446,169124.0
2019-03-04 11:50:00,20.93,20.95,20.88,20.92,255472.0,20.6643,20.6841,20.615,20.6545,255472.0
2019-03-04 11:55:00,20.9,20.9,20.81,20.86,311248.0,20.6347,20.6347,20.5459,20.5952,311248.0
2019-03-04 12:00:00,20.85,20.93,20.83,20.93,172760.0,20.5854,20.6643,20.5656,20.6643,172760.0
2019-03-04 12:05:00,20.94,20.95,20.89,20.95,73252.0,20.6742,20.6841,20.6249,20.6841,73252.0
2019-03-04 12:10:00,20.94,20.94,20.87,20.87,57812.0,20.6742,20.6742,20.6051,20.6051,57812.0
2019-03-04 12:15:00,20.87,20.9,20.74,20.76,259172.0,20.6051,20.6347,20.4768,20.4965,259172.0
2019-03-04 12:20:00,20.75,20.81,20.75,20.76,121636.0,20.4866,20.5459,20.4866,20.4965,121636.0
2019-03-04 12:25:00,20.77,20.85,20.73,20.84,210608.0,20.5064,20.5854,20.4669,20.5755,210608.0
2019-03-04 12:30:00,20.84,20.9,20.82,20.89,76356.0,20.5755,20.6347,20.5557,20.6249,76356.0
2019-03-04 12:35:00,20.88,20.89,20.85,20.87,37612.0,20.615,20.6249,20.5854,20.6051,37612.0
2019-03-04 12:40:00,20.85,20.86,20.8,20.8,60188.0,20.5854,20.5952,20.536,20.536,60188.0
2019-03-04 12:45:00,20.79,20.82,20.76,20.82,44376.0,20.5261,20.5557,20.4965,20.5557,44376.0
2019-03-04 12:50:00,20.82,20.89,20.81,20.87,55216.0,20.5557,20.6249,20.5459,20.6051,55216.0
2019-03-04 12:55:00,20.86,20.87,20.82,20.86,19600.0,20.5952,20.6051,20.5557,20.5952,19600.0
2019-03-04 13:00:00,20.84,20.87,20.81,20.82,46652.0,20.5755,20.6051,20.5459,20.5557,46652.0
2019-03-04 13:05:00,20.8,20.83,20.78,20.79,69424.0,20.536,20.5656,20.5162,20.5261,69424.0
2019-03-04 13:10:00,20.78,20.86,20.77,20.84,35524.0,20.5162,20.5952,20.5064,20.5755,35524.0
2019-03-04 13:15:00,20.86,20.9,20.83,20.89,73200.0,20.5952,20.6347,20.5656,20.6249,73200.0
2019-03-04 13:20:00,20.9,20.97,20.9,20.95,212448.0,20.6347,20.7038,20.6347,20.6841,212448.0
2019-03-04 13:25:00,20.96,20.99,20.93,20.98,62616.0,20.694,20.7236,20.6643,20.7137,62616.0
2019-03-04 13:30:00,20.98,21.0,20.96,20.96,161396.0,20.7137,20.7335,20.694,20.694,161396.0
2019-03-04 13:35:00,20.96,20.98,20.95,20.95,131808.0,20.694,20.7137,20.6841,20.6841,131808.0
2019-03-04 13:40:00,20.96,21.01,20.95,21.01,40720.0,20.694,20.7433,20.6841,20.7433,40720.0
2019-03-04 13:45:00,21.0,21.03,20.98,21.01,12148.0,20.7335,20.7631,20.7137,20.7433,12148.0
2019-03-04 13:50:00,21.01,21.06,21.0,21.05,44572.0,20.7433,20.7927,20.7335,20.7828,44572.0
2019-03-04 13:55:00,21.05,21.07,21.03,21.06,35780.0,20.7828,20.8026,20.7631,20.7927,35780.0
2019-03-04 14:00:00,21.06,21.06,21.0,21.02,45260.0,20.7927,20.7927,20.7335,20.7532,45260.0
2019-03-04 14:05:00,21.02,21.05,21.0,21.0,53604.0,20.7532,20.7828,20.7335,20.7335,53604.0
2019-03-04 14:10:00,20.99,21.02,20.98,21.01,29660.0,20.7236,20.7532,20.7137,20.7433,29660.0
2019-03-04 14:15:00,21.0,21.05,21.0,21.05,9556.0,20.7335,20.7828,20.7335,20.7828,9556.0
2019-03-04 14:20:00,21.05,21.07,21.02,21.06,32120.0,20.7828,20.8026,20.7532,20.7927,32120.0
2019-03-04 14:25:00,21.07,21.09,21.05,21.08,25468.0,20.8026,20.8223,20.7828,20.8124,25468.0
2019-03-04 14:30:00,21.09,21.1,21.06,21.06,75248.0,20.8223,20.8322,20.7927,20.7927,75248.0
2019-03-04 14:35:00,21.06,21.08,21.06,21.07,38800.0,20.7927,20.8124,20.7927,20.8026,38800.0
2019-03-04 14:40:00,21.09,21.1,21.08,21.09,12036.0,20.8223,20.8322,20.8124,20.8223,12036.0
2019-03-04 14:45:00,21.08,21.09,21.06,21.06,49432.0,20.8124,20.8223,20.7927,20.7927,49432.0
2019-03-04 14:50:00,21.07,21.12,21.07,21.11,40400.0,20.8026,20.8519,20.8026,20.8421,40400.0
2019-03-04 14:55:00,21.11,21.11,21.07,21.07,20744.0,20.8421,20.8421,20.8026,20.8026,20744.0
2019-03-04 15:00:00,21.08,21.08,21.04,21.05,74428.0,20.8124,20.8124,20.7729,20.7828,74428.0
2019-03-04 15:05:00,21.05,21.07,21.04,21.04,41780.0,20.7828,20.8026,20.7729,20.7729,41780.0
2019-03-04 15:10:00,21.05,21.08,21.05,21.06,136756.0,20.7828,20.8124,20.7828,20.7927,136756.0
2019-03-04 15:15:00,21.05,21.09,21.04,21.08,29320.0,20.7828,20.8223,20.7729,20.8124,29320.0
2019-03-04 15:20:00,21.08,21.09,21.06,21.06,51024.0,20.8124,20.8223,20.7927,20.7927,51024.0
2019-03-04 15:25:00,21.06,21.11,21.06,21.07,35380.0,20.7927,20.8421,20.7927,20.8026,35380.0
2019-03-04 15:30:00,21.06,21.11,21.06,21.1,61360.0,20.7927,20.8421,20.7927,20.8322,61360.0
2019-03-04 15:35:00,21.1,21.14,21.09,21.11,97516.0,20.8322,20.8717,20.8223,20.8421,97516.0
2019-03-04 15:40:00,21.11,21.15,21.1,21.15,74816.0,20.8421,20.8816,20.8322,20.8816,74816.0
2019-03-04 15:45:00,21.16,21.17,21.13,21.14,90784.0,20.8914,20.9013,20.8618,20.8717,90784.0
2019-03-04 15:50:00,21.14,21.19,21.12,21.18,174248.0,20.8717,20.921,20.8519,20.9112,174248.0
2019-03-04 15:55:00,21.17,21.21,21.14,21.21,238764.0,20.9013,20.9408,20.8717,20.9408,238764.0
2019-03-05 09:30:00,21.22,21.24,21.15,21.16,145180.0,20.9507,20.9704,20.8816,20.8914,145180.0
2019-03-05 09:35:00,21.16,21.25,21.15,21.19,69896.0,20.8914,20.9803,20.8816,20.921,69896.0
2019-03-05 09:40:00,21.17,21.22,21.16,21.18,118548.0,20.9013,20.9507,20.8914,20.9112,118548.0
2019-03-05 09:45:00,21.17,21.18,21.07,21.07,193368.0,20.9013,20.9112,20.8026,20.8026,193368.0
2019-03-05 09:50:00,21.07,21.11,21.02,21.05,176868.0,20.8026,20.8421,20.7532,20.7828,176868.0
2019-03-05 09:55:00,21.06,21.11,21.06,21.1,42964.0,20.7927,20.8421,20.7927,20.8322,42964.0
2019-03-05 10:00:00,21.11,21.21,21.1,21.18,86244.0,20.8421,20.9408,20.8322,20.9112,86244.0
2019-03-05 10:05:00,21.18,21.24,21.18,21.18,145264.0,20.9112,20.9704,20.9112,20.9112,145264.0
2019-03-05 10:10:00,21.16,21.19,21.13,21.16,56920.0,20.8914,20.921,20.8618,20.8914,56920.0
2019-03-05 10:15:00,21.17,21.17,21.09,21.11,66748.0,20.9013,20.9013,20.8223,20.8421,66748.0
2019-03-05 10:20:00,21.1,21.17,21.08,21.17,53608.0,20.8322,20.9013,20.8124,20.9013,53608.0
2019-03-05 10:25:00,21.16,21.16,21.1,21.11,34816.0,20.8914,20.8914,20.8322,20.8421,34816.0
2019-03-05 10:30:00,21.15,21.23,21.15,21.21,40508.0,20.8816,20.9605,20.8816,20.9408,40508.0
2019-03-05 10:35:00,21.2,21.22,21.18,21.21,11040.0,20.9309,20.9507,20.9112,20.9408,11040.0
2019-03-05 10:40:00,21.21,21.24,21.21,21.22,60556.0,20.9408,20.9704,20.9408,20.9507,60556.0
2019-03-05 10:45:00,21.21,21.21,21.16,21.19,34400.0,20.9408,20.9408,20.8914,20.921,34400.0
2019-03-05 10:50:00,21.19,21.27,21.19,21.24,41216.0,20.921,21.0,20.921,20.9704,41216.0
2019-03-05 10:55:00,21.22,21.23,21.18,21.2,21124.0,20.9507,20.9605,20.9112,20.9309,21124.0
2019-03-05 11:00:00,21.22,21.23,21.18,21.22,12092.0,20.9507,20.9605,20.9112,20.9507,12092.0
2019-03-05 11:05:00,21.21,21.25,21.19,21.25,28800.0,20.9408,20.9803,20.921,20.9803,28800.0
2019-03-05 11:10:00,21.26,21.28,21.24,21.25,44036.0,20.9902,21.0099,20.9704,20.9803,44036.0
2019-03-05 11:15:00,21.25,21.27,21.24,21.26,25088.0,20.9803,21.0,20.9704,20.9902,25088.0
2019-03-05 11:20:00,21.25,21.27,21.24,21.27,18480.0,20.9803,21.0,20.9704,21.0,18480.0
2019-03-05 11:25:00,21.27,21.28,21.24,21.25,23000.0,21.0,21.0099,20.9704,20.9803,23000.0
2019-03-05 11:30:00,21.24,21.28,21.24,21.25,27600.0,20.9704,21.0099,20.9704,20.9803,27600.0
2019-03-05 11:35:00,21.26,21.33,21.26,21.33,53316.0,20.9902,21.0593,20.9902,21.0593,53316.0
2019-03-05 11:40:00,21.33,21.33,21.31,21.32,31100.0,21.0593,21.0593,21.0395,21.0494,31100.0
2019-03-05 11:45:00,21.32,21.32,21.28,21.28,11144.0,21.0494,21.0494,21.0099,21.0099,11144.0
2019-03-05 11:50:00,21.28,21.28,21.22,21.23,40172.0,21.0099,21.0099,20.9507,20.9605,40172.0
2019-03-05 11:55:00,21.23,21.27,21.23,21.27,10388.0,20.9605,21.0,20.9605,21.0,10388.0
2019-03-05 12:00:00,21.27,21.28,21.26,21.27,10772.0,21.0,21.0099,20.9902,21.0,10772.0
2019-03-05 12:05:00,21.27,21.28,21.26,21.26,5284.0,21.0,21.0099,20.9902,20.9902,5284.0
2019-03-05 12:10:00,21.27,21.29,21.26,21.27,10432.0,21.0,21.0198,20.9902,21.0,10432.0
2019-03-05 12:15:00,21.25,21.26,21.24,21.24,21592.0,20.9803,20.9902,20.9704,20.9704,21592.0
2019-03-05 12:20:00,21.22,21.25,21.22,21.24,32400.0,20.9507,20.9803,20.9507,20.9704,32400.0
2019-03-05 12:25:00,21.25,21.25,21.24,21.24,7200.0,20.9803,20.9803,20.9704,20.9704,7200.0
2019-03-05 12:30:00,21.24,21.26,21.23,21.25,7200.0,20.9704,20.9902,20.9605,20.9803,7200.0
2019-03-05 12:35:00,21.22,21.23,21.21,21.23,20208.0,20.9507,20.9605,20.9408,20.9605,20208.0
2019-03-05 12:40:00,21.23,21.25,21.23,21.24,28412.0,20.9605,20.9803,20.9605,20.9704,28412.0
2019-03-05 12:45:00,21.24,21.24,21.23,21.24,13880.0,20.9704,20.9704,20.9605,20.9704,13880.0
2019-03-05 12:50:00,21.24,21.25,21.24,21.25,9908.0,20.9704,20.9803,20.9704,20.9803,9908.0
2019-03-05 12:55:00,21.25,21.26,21.24,21.25,13600.0,20.9803,20.9902,20.9704,20.9803,13600.0
2019-03-05 13:00:00,21.24,21.28,21.24,21.28,27200.0,20.9704,21.0099,20.9704,21.0099,27200.0
2019-03-05 13:05:00,21.28,21.29,21.28,21.28,29360.0,21.0099,21.0198,21.0099,21.0099,29360.0
2019-03-05 13:10:00,21.28,21.3,21.28,21.29,39744.0,21.0099,21.0296,21.0099,21.0198,39744.0
2019-03-05 13:15:00,21.29,21.29,21.28,21.28,7600.0,21.0198,21.0198,21.0099,21.0099,7600.0
2019-03-05 13:20:00,21.28,21.28,21.26,21.26,24920.0,21.0099,21.0099,20.9902,20.9902,24920.0
2019-03-05 13:25:00,21.26,21.27,21.22,21.22,34472.0,20.9902,21.0,20.9507,20.9507,34472.0
2019-03-05 13:30:00,21.22,21.23,21.22,21.22,16400.0,20.9507,20.9605,20.9507,20.9507,16400.0
2019-03-05 13:35:00,21.24,21.25,21.24,21.24,11376.0,20.9704,20.9803,20.9704,20.9704,11376.0
2019-03-05 13:40:00,21.24,21.24,21.21,21.22,43856.0,20.9704,20.9704,20.9408,20.9507,43856.0
2019-03-05 13:45:00,21.22,21.24,21.22,21.23,14400.0,20.9507,20.9704,20.9507,20.9605,14400.0
2019-03-05 13:50:00,21.24,21.25,21.24,21.25,16000.0,20.9704,20.9803,20.9704,20.9803,16000.0
2019-03-05 13:55:00,21.25,21.25,21.24,21.25,16140.0,20.9803,20.9803,20.9704,20.9803,16140.0
2019-03-05 14:00:00,21.24,21.27,21.24,21.27,9800.0,20.9704,21.0,20.9704,21.0,9800.0
2019-03-05 14:05:00,21.27,21.28,21.27,21.27,8780.0,21.0,21.0099,21.0,21.0,8780.0
2019-03-05 14:10:00,21.27,21.28,21.26,21.27,10140.0,21.0,21.0099,20.9902,21.0,10140.0
2019-03-05 14:15:00,21.27,21.28,21.25,21.27,7200.0,21.0,21.0099,20.9803,21.0,7200.0
2019-03-05 14:20:00,21.27,21.29,21.27,21.28,9680.0,21.0,21.0198,21.0,21.0099,9680.0
2019-03-05 14:25:00,21.28,21.29,21.27,21.29,8400.0,21.0099,21.0198,21.0,21.0198,8400.0
2019-03-05 14:30:00,21.29,21.31,21.28,21.28,24800.0,21.0198,21.0395,21.0099,21.0099,24800.0
2019-03-05 14:35:00,21.27,21.28,21.26,21.28,7340.0,21.0,21.0099,20.9902,21.0099,7340.0
2019-03-05 14:40:00,21.28,21.31,21.28,21.31,18800.0,21.0099,21.0395,21.0099,21.0395,18800.0
2019-03-05 14:45:00,21.3,21.31,21.29,21.31,7600.0,21.0296,21.0395,21.0198,21.0395,7600.0
2019-03-05 14:50:00,21.31,21.33,21.31,21.33,14972.0,21.0395,21.0593,21.0395,21.0593,14972.0
2019-03-05 14:55:00,21.33,21.34,21.32,21.34,11996.0,21.0593,21.0691,21.0494,21.0691,11996.0
2019-03-05 15:00:00,21.34,21.35,21.31,21.31,82812.0,21.0691,21.079,21.0395,21.0395,82812.0
2019-03-05 15:05:00,21.31,21.31,21.29,21.29,28200.0,21.0395,21.0395,21.0198,21.0198,28200.0
2019-03-05 15:10:00,21.29,21.32,21.29,21.29,17964.0,21.0198,21.0494,21.0198,21.0198,17964.0
2019-03-05 15:15:00,21.3,21.31,21.28,21.3,25920.0,21.0296,21.0395,21.0099,21.0296,25920.0
2019-03-05 15:20:00,21.3,21.31,21.3,21.31,29660.0,21.0296,21.0395,21.0296,21.0395,29660.0
2019-03-05 15:25:00,21.32,21.32,21.3,21.31,44344.0,21.0494,21.0494,21.0296,21.0395,44344.0
2019-03-05 15:30:00,21.31,21.31,21.29,21.3,24660.0,21.0395,21.0395,21.0198,21.0296,24660.0
2019-03-05 15:35:00,21.3,21.33,21.3,21.32,42684.0,21.0296,21.0593,21.0296,21.0494,42684.0
2019-03-05 15:40:00,21.32,21.35,21.32,21.34,85124.0,21.0494,21.079,21.0494,21.0691,85124.0
2019-03-05 15:45:00,21.34,21.36,21.34,21.36,46384.0,21.0691,21.0889,21.0691,21.0889,46384.0
2019-03-05 15:50:00,21.36,21.36,21.32,21.33,64908.0,21.0889,21.0889,21.0494,21.0593,64908.0
2019-03-05 15:55:00,21.33,21.33,21.23,21.23,152212.0,21.0593,21.0593,20.9605,20.9605,152212.0
2019-03-06 09:30:00,21.25,21.27,21.21,21.22,122296.0,20.9803,21.0,20.9408,20.9507,122296.0
2019-03-06 09:35:00,21.22,21.24,21.2,21.22,78936.0,20.9507,20.9704,20.9309,20.9507,78936.0
2019-03-06 09:40:00,21.23,21.24,21.2,21.24,71200.0,20.9605,20.9704,20.9309,20.9704,71200.0
2019-03-06 09:45:00,21.25,21.26,21.16,21.18,96396.0,20.9803,20.9902,20.8914,20.9112,96396.0
2019-03-06 09:50:00,21.18,21.18,21.13,21.16,68608.0,20.9112,20.9112,20.8618,20.8914,68608.0
2019-03-06 09:55:00,21.14,21.19,21.14,21.18,44772.0,20.8717,20.921,20.8717,20.9112,44772.0
2019-03-06 10:00:00,21.2,21.22,21.18,21.18,66000.0,20.9309,20.9507,20.9112,20.9112,66000.0
2019-03-06 10:05:00,21.18,21.24,21.17,21.22,37960.0,20.9112,20.9704,20.9013,20.9507,37960.0
2019-03-06 10:10:00,21.22,21.22,21.18,21.21,144556.0,20.9507,20.9507,20.9112,20.9408,144556.0
2019-03-06 10:15:00,21.23,21.23,21.16,21.16,12540.0,20.9605,20.9605,20.8914,20.8914,12540.0
2019-03-06 10:20:00,21.16,21.16,21.08,21.09,63124.0,20.8914,20.8914,20.8124,20.8223,63124.0
2019-03-06 10:25:00,21.09,21.11,21.07,21.08,20644.0,20.8223,20.8421,20.8026,20.8124,20644.0
2019-03-06 10:30:00,21.08,21.09,20.99,21.0,54948.0,20.8124,20.8223,20.7236,20.7335,54948.0
2019-03-06 10:35:00,21.0,21.04,21.0,21.04,39056.0,20.7335,20.7729,20.7335,20.7729,39056.0
2019-03-06 10:40:00,21.01,21.05,21.01,21.03,20152.0,20.7433,20.7828,20.7433,20.7631,20152.0
2019-03-06 10:45:00,21.04,21.05,21.02,21.04,65672.0,20.7729,20.7828,20.7532,20.7729,65672.0
2019-03-06 10:50:00,21.03,21.06,21.03,21.06,33584.0,20.7631,20.7927,20.7631,20.7927,33584.0
2019-03-06 10:55:00,21.07,21.11,21.07,21.08,11140.0,20.8026,20.8421,20.8026,20.8124,11140.0
2019-03-06 11:00:00,21.08,21.12,21.08,21.11,14792.0,20.8124,20.8519,20.8124,20.8421,14792.0
2019-03-06 11:05:00,21.12,21.16,21.12,21.15,44440.0,20.8519,20.8914,20.8519,20.8816,44440.0
2019-03-06 11:10:00,21.15,21.15,21.12,21.13,31028.0,20.8816,20.8816,20.8519,20.8618,31028.0
2019-03-06 11:15:00,21.13,21.15,21.1,21.1,12432.0,20.8618,20.8816,20.8322,20.8322,12432.0
2019-03-06 11:20:00,21.1,21.1,21.05,21.05,11032.0,20.8322,20.8322,20.7828,20.7828,11032.0
2019-03-06 11:25:00,21.04,21.06,21.02,21.04,24800.0,20.7729,20.7927,20.7532,20.7729,24800.0
2019-03-06 11:30:00,21.06,21.07,21.01,21.03,32004.0,20.7927,20.8026,20.7433,20.7631,32004.0
2019-03-06 11:35:00,21.02,21.03,21.0,21.0,17916.0,20.7532,20.7631,20.7335,20.7335,17916.0
2019-03-06 11:40:00,21.0,21.0,20.96,20.96,46316.0,20.7335,20.7335,20.694,20.694,46316.0
2019-03-06 11:45:00,20.97,21.03,20.97,21.0,57848.0,20.7038,20.7631,20.7038,20.7335,57848.0
2019-03-06 11:50:00,20.97,20.98,20.94,20.98,140444.0,20.7038,20.7137,20.6742,20.7137,140444.0
2019-03-06 11:55:00,20.99,21.03,20.99,21.03,14556.0,20.7236,20.7631,20.7236,20.7631,14556.0
2019-03-06 12:00:00,21.02,21.05,21.02,21.04,33600.0,20.7532,20.7828,20.7532,20.7729,33600.0
2019-03-06 12:05:00,21.05,21.09,21.05,21.08,19364.0,20.7828,20.8223,20.7828,20.8124,19364.0
2019-03-06 12:10:00,21.06,21.07,21.06,21.06,15108.0,20.7927,20.8026,20.7927,20.7927,15108.0
2019-03-06 12:15:00,21.06,21.08,21.0,21.0,61560.0,20.7927,20.8124,20.7335,20.7335,61560.0
2019-03-06 12:20:00,21.0,21.03,20.98,20.98,72212.0,20.7335,20.7631,20.7137,20.7137,72212.0
2019-03-06 12:25:00,20.99,21.0,20.97,20.98,47416.0,20.7236,20.7335,20.7038,20.7137,47416.0
2019-03-06 12:30:00,21.01,21.04,21.0,21.04,52200.0,20.7433,20.7729,20.7335,20.7729,52200.0
2019-03-06 12:35:00,21.03,21.06,21.03,21.03,80440.0,20.7631,20.7927,20.7631,20.7631,80440.0
2019-03-06 12:40:00,21.03,21.04,21.01,21.01,51672.0,20.7631,20.7729,20.7433,20.7433,51672.0
2019-03-06 12:45:00,21.0,21.02,20.98,20.99,42476.0,20.7335,20.7532,20.7137,20.7236,42476.0
2019-03-06 12:50:00,21.0,21.03,20.96,20.97,39600.0,20.7335,20.7631,20.694,20.7038,39600.0
2019-03-06 12:55:00,20.97,20.97,20.96,20.97,13436.0,20.7038,20.7038,20.694,20.7038,13436.0
2019-03-06 13:00:00,20.97,20.98,20.96,20.97,39572.0,20.7038,20.7137,20.694,20.7038,39572.0
2019-03-06 13:05:00,20.96,20.96,20.92,20.94,96628.0,20.694,20.694,20.6545,20.6742,96628.0
2019-03-06 13:10:00,20.96,20.97,20.95,20.96,21600.0,20.694,20.7038,20.6841,20.694,21600.0
2019-03-06 13:15:00,20.96,21.0,20.93,20.99,42264.0,20.694,20.7335,20.6643,20.7236,42264.0
2019-03-06 13:20:00,20.97,20.97,20.94,20.94,23804.0,20.7038,20.7038,20.6742,20.6742,23804.0
2019-03-06 13:25:00,20.93,20.96,20.92,20.95,46516.0,20.6643,20.694,20.6545,20.6841,46516.0
2019-03-06 13:30:00,20.96,20.99,20.96,20.99,35576.0,20.694,20.7236,20.694,20.7236,35576.0
2019-03-06 13:35:00,20.99,21.04,20.97,21.04,106524.0,20.7236,20.7729,20.7038,20.7729,106524.0
2019-03-06 13:40:00,21.05,21.05,21.01,21.01,46496.0,20.7828,20.7828,20.7433,20.7433,46496.0
2019-03-06 13:45:00,21.01,21.02,20.98,20.99,53600.0,20.7433,20.7532,20.7137,20.7236,53600.0
2019-03-06 13:50:00,20.99,21.01,20.98,21.01,30800.0,20.7236,20.7433,20.7137,20.7433,30800.0
2019-03-06 13:55:00,21.02,21.05,21.02,21.05,90140.0,20.7532,20.7828,20.7532,20.7828,90140.0
2019-03-06 14:00:00,21.05,21.07,21.03,21.07,35916.0,20.7828,20.8026,20.7631,20.8026,35916.0
2019-03-06 14:05:00,21.06,21.06,21.04,21.05,28000.0,20.7927,20.7927,20.7729,20.7828,28000.0
2019-03-06 14:10:00,21.05,21.09,21.05,21.07,116708.0,20.7828,20.8223,20.7828,20.8026,116708.0
2019-03-06 14:15:00,21.06,21.07,21.04,21.04,62280.0,20.7927,20.8026,20.7729,20.7729,62280.0
2019-03-06 14:20:00,21.04,21.08,21.04,21.07,9928.0,20.7729,20.8124,20.7729,20.8026,9928.0
2019-03-06 14:25:00,21.07,21.07,21.04,21.05,12236.0,20.8026,20.8026,20.7729,20.7828,12236.0
2019-03-06 14:30:00,21.05,21.06,21.0,21.0,145296.0,20.7828,20.7927,20.7335,20.7335,145296.0
2019-03-06 14:35:00,21.0,21.03,21.0,21.01,35880.0,20.7335,20.7631,20.7335,20.7433,35880.0
2019-03-06 14:40:00,21.02,21.02,20.99,21.0,79264.0,20.7532,20.7532,20.7236,20.7335,79264.0
2019-03-06 14:45:00,21.0,21.03,20.99,21.02,31696.0,20.7335,20.7631,20.7236,20.7532,31696.0
2019-03-06 14:50:00,21.03,21.04,21.0,21.03,69100.0,20.7631,20.7729,20.7335,20.7631,69100.0
2019-03-06 14:55:00,21.02,21.06,21.02,21.03,43000.0,20.7532,20.7927,20.7532,20.7631,43000.0
2019-03-06 15:00:00,21.03,21.07,21.03,21.03,93400.0,20.7631,20.8026,20.7631,20.7631,93400.0
2019-03-06 15:05:00,21.02,21.03,21.0,21.0,32512.0,20.7532,20.7631,20.7335,20.7335,32512.0
2019-03-06 15:10:00,21.0,21.0,20.96,20.96,96500.0,20.7335,20.7335,20.694,20.694,96500.0
2019-03-06 15:15:00,20.96,20.98,20.93,20.96,63240.0,20.694,20.7137,20.6643,20.694,63240.0
2019-03-06 15:20:00,20.98,20.98,20.96,20.96,23444.0,20.7137,20.7137,20.694,20.694,23444.0
2019-03-06 15:25:00,20.96,20.96,20.92,20.96,91220.0,20.694,20.694,20.6545,20.694,91220.0
2019-03-06 15:30:00,20.96,21.0,20.95,21.0,91708.0,20.694,20.7335,20.6841,20.7335,91708.0
2019-03-06 15:35:00,21.0,21.0,20.98,21.0,86020.0,20.7335,20.7335,20.7137,20.7335,86020.0
2019-03-06 15:40:00,21.0,21.03,21.0,21.03,86872.0,20.7335,20.7631,20.7335,20.7631,86872.0
2019-03-06 15:45:00,21.02,21.02,20.97,20.99,129316.0,20.7532,20.7532,20.7038,20.7236,129316.0
2019-03-06 15:50:00,20.99,21.03,20.99,20.99,99724.0,20.7236,20.7631,20.7236,20.7236,99724.0
2019-03-06 15:55:00,21.0,21.01,20.98,20.98,205848.0,20.7335,20.7433,20.7137,20.7137,205848.0
2019-03-07 09:30:00,20.87,20.89,20.82,20.83,168488.0,20.6051,20.6249,20.5557,20.5656,168488.0
2019-03-07 09:35:00,20.83,20.83,20.72,20.75,201684.0,20.5656,20.5656,20.457,20.4866,201684.0
2019-03-07 09:40:00,20.72,20.76,20.68,20.7,284748.0,20.457,20.4965,20.4175,20.4373,284748.0
2019-03-07 09:45:00,20.69,20.69,20.61,20.63,275668.0,20.4274,20.4274,20.3484,20.3682,275668.0
2019-03-07 09:50:00,20.63,20.65,20.52,20.57,514552.0,20.3682,20.3879,20.2595,20.3089,514552.0
2019-03-07 09:55:00,20.57,20.6,20.54,20.59,216044.0,20.3089,20.3385,20.2793,20.3287,216044.0
2019-03-07 10:00:00,20.59,20.59,20.5,20.56,90180.0,20.3287,20.3287,20.2398,20.299,90180.0
2019-03-07 10:05:00,20.56,20.61,20.53,20.57,124424.0,20.299,20.3484,20.2694,20.3089,124424.0
2019-03-07 10:10:00,20.57,20.57,20.51,20.53,147044.0,20.3089,20.3089,20.2497,20.2694,147044.0
2019-03-07 10:15:00,20.53,20.55,20.44,20.46,234356.0,20.2694,20.2892,20.1806,20.2003,234356.0
2019-03-07 10:20:00,20.46,20.51,20.44,20.5,107180.0,20.2003,20.2497,20.1806,20.2398,107180.0
2019-03-07 10:25:00,20.52,20.55,20.5,20.55,163252.0,20.2595,20.2892,20.2398,20.2892,163252.0
2019-03-07 10:30:00,20.54,20.57,20.53,20.57,88936.0,20.2793,20.3089,20.2694,20.3089,88936.0
2019-03-07 10:35:00,20.55,20.56,20.51,20.52,266972.0,20.2892,20.299,20.2497,20.2595,266972.0
2019-03-07 10:40:00,20.51,20.51,20.45,20.47,297024.0,20.2497,20.2497,20.1904,20.2102,297024.0
2019-03-07 10:45:00,20.49,20.56,20.49,20.55,74000.0,20.2299,20.299,20.2299,20.2892,74000.0
2019-03-07 10:50:00,20.57,20.58,20.55,20.58,86404.0,20.3089,20.3188,20.2892,20.3188,86404.0
2019-03-07 10:55:00,20.59,20.61,20.58,20.59,168920.0,20.3287,20.3484,20.3188,20.3287,168920.0
2019-03-07 11:00:00,20.58,20.59,20.53,20.55,129468.0,20.3188,20.3287,20.2694,20.2892,129468.0
2019-03-07 11:05:00,20.56,20.57,20.53,20.57,26544.0,20.299,20.3089,20.2694,20.3089,26544.0
2019-03-07 11:10:00,20.59,20.61,20.57,20.6,31860.0,20.3287,20.3484,20.3089,20.3385,31860.0
2019-03-07 11:15:00,20.63,20.63,20.55,20.57,77608.0,20.3682,20.3682,20.2892,20.3089,77608.0
2019-03-07 11:20:00,20.57,20.59,20.55,20.58,40508.0,20.3089,20.3287,20.2892,20.3188,40508.0
2019-03-07 11:25:00,20.58,20.61,20.58,20.61,29572.0,20.3188,20.3484,20.3188,20.3484,29572.0
2019-03-07 11:30:00,20.63,20.71,20.63,20.7,157884.0,20.3682,20.4471,20.3682,20.4373,157884.0
2019-03-07 11:35:00,20.7,20.71,20.68,20.69,59096.0,20.4373,20.4471,20.4175,20.4274,59096.0
2019-03-07 11:40:00,20.69,20.72,20.68,20.71,65000.0,20.4274,20.457,20.4175,20.4471,65000.0
2019-03-07 11:45:00,20.71,20.71,20.68,20.68,27232.0,20.4471,20.4471,20.4175,20.4175,27232.0
2019-03-07 11:50:00,20.68,20.71,20.67,20.67,26092.0,20.4175,20.4471,20.4076,20.4076,26092.0
2019-03-07 11:55:00,20.67,20.69,20.66,20.66,11600.0,20.4076,20.4274,20.3978,20.3978,11600.0
2019-03-07 12:00:00,20.65,20.67,20.65,20.67,18520.0,20.3879,20.4076,20.3879,20.4076,18520.0
2019-03-07 12:05:00,20.68,20.72,20.67,20.7,30860.0,20.4175,20.457,20.4076,20.4373,30860.0
2019-03-07 12:10:00,20.7,20.7,20.66,20.67,25640.0,20.4373,20.4373,20.3978,20.4076,25640.0
2019-03-07 12:15:00,20.7,20.7,20.64,20.66,24256.0,20.4373,20.4373,20.378,20.3978,24256.0
2019-03-07 12:20:00,20.66,20.68,20.64,20.66,88216.0,20.3978,20.4175,20.378,20.3978,88216.0
2019-03-07 12:25:00,20.66,20.71,20.65,20.69,21736.0,20.3978,20.4471,20.3879,20.4274,21736.0
2019-03-07 12:30:00,20.68,20.71,20.59,20.7,212500.0,20.4175,20.4471,20.3287,20.4373,212500.0
2019-03-07 12:35:00,20.68,20.68,20.66,20.68,16800.0,20.4175,20.4175,20.3978,20.4175,16800.0
2019-03-07 12:40:00,20.68,20.7,20.68,20.7,13600.0,20.4175,20.4373,20.4175,20.4373,13600.0
2019-03-07 12:45:00,20.7,20.73,20.69,20.72,42620.0,20.4373,20.4669,20.4274,20.457,42620.0
2019-03-07 12:50:00,20.71,20.75,20.7,20.75,56600.0,20.4471,20.4866,20.4373,20.4866,56600.0
2019-03-07 12:55:00,20.76,20.77,20.75,20.76,37600.0,20.4965,20.5064,20.4866,20.4965,37600.0
2019-03-07 13:00:00,20.74,20.75,20.73,20.74,26200.0,20.4768,20.4866,20.4669,20.4768,26200.0
2019-03-07 13:05:00,20.75,20.75,20.7,20.71,18276.0,20.4866,20.4866,20.4373,20.4471,18276.0
2019-03-07 13:10:00,20.72,20.74,20.72,20.72,24000.0,20.457,20.4768,20.457,20.457,24000.0
2019-03-07 13:15:00,20.73,20.73,20.69,20.7,16600.0,20.4669,20.4669,20.4274,20.4373,16600.0
2019-03-07 13:20:00,20.69,20.69,20.67,20.67,14580.0,20.4274,20.4274,20.4076,20.4076,14580.0
2019-03-07 13:25:00,20.67,20.67,20.65,20.66,70616.0,20.4076,20.4076,20.3879,20.3978,70616.0
2019-03-07 13:30:00,20.66,20.66,20.59,20.59,50704.0,20.3978,20.3978,20.3287,20.3287,50704.0
2019-03-07 13:35:00,20.59,20.6,20.58,20.6,39804.0,20.3287,20.3385,20.3188,20.3385,39804.0
2019-03-07 13:40:00,20.61,20.63,20.61,20.63,16424.0,20.3484,20.3682,20.3484,20.3682,16424.0
2019-03-07 13:45:00,20.63,20.64,20.61,20.64,13524.0,20.3682,20.378,20.3484,20.378,13524.0
2019-03-07 13:50:00,20.65,20.65,20.58,20.59,81944.0,20.3879,20.3879,20.3188,20.3287,81944.0
2019-03-07 13:55:00,20.59,20.59,20.57,20.59,32412.0,20.3287,20.3287,20.3089,20.3287,32412.0
2019-03-07 14:00:00,20.58,20.6,20.56,20.58,34136.0,20.3188,20.3385,20.299,20.3188,34136.0
2019-03-07 14:05:00,20.58,20.58,20.52,20.54,138788.0,20.3188,20.3188,20.2595,20.2793,138788.0
2019-03-07 14:10:00,20.54,20.55,20.49,20.5,24116.0,20.2793,20.2892,20.2299,20.2398,24116.0
2019-03-07 14:15:00,20.48,20.5,20.48,20.5,31400.0,20.2201,20.2398,20.2201,20.2398,31400.0
2019-03-07 14:20:00,20.5,20.52,20.5,20.5,20200.0,20.2398,20.2595,20.2398,20.2398,20200.0
2019-03-07 14:25:00,20.5,20.51,20.49,20.49,58000.0,20.2398,20.2497,20.2299,20.2299,58000.0
2019-03-07 14:30:00,20.51,20.52,20.45,20.46,54760.0,20.2497,20.2595,20.1904,20.2003,54760.0
2019-03-07 14:35:00,20.46,20.47,20.4,20.41,95892.0,20.2003,20.2102,20.1411,20.1509,95892.0
2019-03-07 14:40:00,20.42,20.44,20.39,20.43,127764.0,20.1608,20.1806,20.1312,20.1707,127764.0
2019-03-07 14:45:00,20.43,20.43,20.36,20.38,131796.0,20.1707,20.1707,20.1016,20.1213,131796.0
2019-03-07 14:50:00,20.36,20.38,20.33,20.36,319228.0,20.1016,20.1213,20.072,20.1016,319228.0
2019-03-07 14:55:00,20.36,20.39,20.33,20.36,97844.0,20.1016,20.1312,20.072,20.1016,97844.0
2019-03-07 15:00:00,20.37,20.37,20.32,20.34,100160.0,20.1115,20.1115,20.0621,20.0818,100160.0
2019-03-07 15:05:00,20.35,20.38,20.34,20.38,70684.0,20.0917,20.1213,20.0818,20.1213,70684.0
2019-03-07 15:10:00,20.38,20.39,20.36,20.38,37112.0,20.1213,20.1312,20.1016,20.1213,37112.0
2019-03-07 15:15:00,20.39,20.41,20.37,20.41,120676.0,20.1312,20.1509,20.1115,20.1509,120676.0
2019-03-07 15:20:00,20.4,20.42,20.39,20.4,93604.0,20.1411,20.1608,20.1312,20.1411,93604.0
2019-03-07 15:25:00,20.43,20.45,20.35,20.35,104156.0,20.1707,20.1904,20.0917,20.0917,104156.0
2019-03-07 15:30:00,20.35,20.41,20.35,20.38,121780.0,20.0917,20.1509,20.0917,20.1213,121780.0
2019-03-07 15:35:00,20.39,20.46,20.39,20.46,80776.0,20.1312,20.2003,20.1312,20.2003,80776.0
2019-03-07 15:40:00,20.46,20.46,20.39,20.43,192956.0,20.2003,20.2003,20.1312,20.1707,192956.0
2019-03-07 15:45:00,20.42,20.45,20.4,20.42,102280.0,20.1608,20.1904,20.1411,20.1608,102280.0
2019-03-07 15:50:00,20.41,20.41,20.36,20.39,175052.0,20.1509,20.1509,20.1016,20.1312,175052.0
2019-03-07 15:55:00,20.38,20.48,20.38,20.48,240324.0,20.1213,20.2201,20.1213,20.2201,240324.0
2019-03-08 09:30:00,20.0,20.09,19.96,19.99,817740.0,19.7461,19.835,19.7067,19.7363,817740.0
2019-03-08 09:35:00,19.99,20.07,19.97,20.05,408480.0,19.7363,19.8153,19.7165,19.7955,408480.0
2019-03-08 09:40:00,20.04,20.06,20.0,20.02,127752.0,19.7856,19.8054,19.7461,19.7659,127752.0
2019-03-08 09:45:00,20.02,20.14,20.02,20.13,206856.0,19.7659,19.8844,19.7659,19.8745,206856.0
2019-03-08 09:50:00,20.14,20.16,20.1,20.12,141288.0,19.8844,19.9041,19.8449,19.8646,141288.0
2019-03-08 09:55:00,20.11,20.15,20.08,20.08,37788.0,19.8548,19.8942,19.8251,19.8251,37788.0
2019-03-08 10:00:00,20.08,20.08,20.0,20.04,233420.0,19.8251,19.8251,19.7461,19.7856,233420.0
2019-03-08 10:05:00,20.04,20.04,19.97,20.03,153780.0,19.7856,19.7856,19.7165,19.7758,153780.0
2019-03-08 10:10:00,20.03,20.1,20.03,20.07,186512.0,19.7758,19.8449,19.7758,19.8153,186512.0
2019-03-08 10:15:00,20.06,20.09,20.04,20.06,42692.0,19.8054,19.835,19.7856,19.8054,42692.0
2019-03-08 10:20:00,20.08,20.14,20.08,20.1,26328.0,19.8251,19.8844,19.8251,19.8449,26328.0
2019-03-08 10:25:00,20.09,20.16,20.09,20.14,53976.0,19.835,19.9041,19.835,19.8844,53976.0
2019-03-08 10:30:00,20.14,20.18,20.09,20.09,51580.0,19.8844,19.9239,19.835,19.835,51580.0
2019-03-08 10:35:00,20.1,20.16,20.1,20.1,21600.0,19.8449,19.9041,19.8449,19.8449,21600.0
2019-03-08 10:40:00,20.09,20.23,20.08,20.23,142188.0,19.835,19.9732,19.8251,19.9732,142188.0
2019-03-08 10:45:00,20.23,20.27,20.23,20.26,84604.0,19.9732,20.0127,19.9732,20.0028,84604.0
2019-03-08 10:50:00,20.25,20.25,20.2,20.23,62180.0,19.993,19.993,19.9436,19.9732,62180.0
2019-03-08 10:55:00,20.2,20.23,20.17,20.18,54196.0,19.9436,19.9732,19.914,19.9239,54196.0
2019-03-08 11:00:00,20.17,20.22,20.16,20.18,47184.0,19.914,19.9634,19.9041,19.9239,47184.0
2019-03-08 11:05:00,20.18,20.22,20.17,20.18,37880.0,19.9239,19.9634,19.914,19.9239,37880.0
2019-03-08 11:10:00,20.18,20.25,20.17,20.23,27296.0,19.9239,19.993,19.914,19.9732,27296.0
2019-03-08 11:15:00,20.24,20.28,20.24,20.24,55764.0,19.9831,20.0226,19.9831,19.9831,55764.0
2019-03-08 11:20:00,20.24,20.26,20.22,20.25,30320.0,19.9831,20.0028,19.9634,19.993,30320.0
2019-03-08 11:25:00,20.26,20.31,20.26,20.27,121744.0,20.0028,20.0522,20.0028,20.0127,121744.0
2019-03-08 11:30:00,20.27,20.31,20.25,20.25,52420.0,20.0127,20.0522,19.993,19.993,52420.0
2019-03-08 11:35:00,20.24,20.25,20.22,20.22,36600.0,19.9831,19.993,19.9634,19.9634,36600.0
2019-03-08 11:40:00,20.21,20.23,20.21,20.22,37600.0,19.9535,19.9732,19.9535,19.9634,37600.0
2019-03-08 11:45:00,20.24,20.29,20.24,20.25,45040.0,19.9831,20.0325,19.9831,19.993,45040.0
2019-03-08 11:50:00,20.24,20.26,20.21,20.24,32188.0,19.9831,20.0028,19.9535,19.9831,32188.0
2019-03-08 11:55:00,20.24,20.24,20.18,20.19,53788.0,19.9831,19.9831,19.9239,19.9337,53788.0
2019-03-08 12:00:00,20.2,20.2,20.17,20.18,33788.0,19.9436,19.9436,19.914,19.9239,33788.0
2019-03-08 12:05:00,20.16,20.16,20.11,20.13,83328.0,19.9041,19.9041,19.8548,19.8745,83328.0
2019-03-08 12:10:00,20.13,20.15,20.11,20.15,67152.0,19.8745,19.8942,19.8548,19.8942,67152.0
2019-03-08 12:15:00,20.15,20.15,20.12,20.13,85604.0,19.8942,19.8942,19.8646,19.8745,85604.0
2019-03-08 12:20:00,20.13,20.14,20.09,20.1,36916.0,19.8745,19.8844,19.835,19.8449,36916.0
2019-03-08 12:25:00,20.11,20.15,20.1,20.14,25572.0,19.8548,19.8942,19.8449,19.8844,25572.0
2019-03-08 12:30:00,20.14,20.15,20.13,20.13,16200.0,19.8844,19.8942,19.8745,19.8745,16200.0
2019-03-08 12:35:00,20.14,20.15,20.12,20.12,19976.0,19.8844,19.8942,19.8646,19.8646,19976.0
2019-03-08 12:40:00,20.12,20.14,20.12,20.13,9240.0,19.8646,19.8844,19.8646,19.8745,9240.0
2019-03-08 12:45:00,20.12,20.14,20.1,20.1,16800.0,19.8646,19.8844,19.8449,19.8449,16800.0
2019-03-08 12:50:00,20.09,20.09,20.07,20.08,32420.0,19.835,19.835,19.8153,19.8251,32420.0
2019-03-08 12:55:00,20.07,20.07,20.06,20.07,9444.0,19.8153,19.8153,19.8054,19.8153,9444.0
2019-03-08 13:00:00,20.08,20.09,20.08,20.08,25976.0,19.8251,19.835,19.8251,19.8251,25976.0
2019-03-08 13:05:00,20.08,20.09,20.07,20.07,5992.0,19.8251,19.835,19.8153,19.8153,5992.0
2019-03-08 13:10:00,20.07,20.11,20.07,20.11,73016.0,19.8153,19.8548,19.8153,19.8548,73016.0
2019-03-08 13:15:00,20.1,20.1,20.07,20.08,9600.0,19.8449,19.8449,19.8153,19.8251,9600.0
2019-03-08 13:20:00,20.09,20.09,20.06,20.09,19812.0,19.835,19.835,19.8054,19.835,19812.0
2019-03-08 13:25:00,20.09,20.11,20.08,20.11,16212.0,19.835,19.8548,19.8251,19.8548,16212.0
2019-03-08 13:30:00,20.11,20.11,20.08,20.09,8400.0,19.8548,19.8548,19.8251,19.835,8400.0
2019-03-08 13:35:00,20.09,20.14,20.09,20.14,49524.0,19.835,19.8844,19.835,19.8844,49524.0
2019-03-08 13:40:00,20.14,20.17,20.14,20.16,22600.0,19.8844,19.914,19.8844,19.9041,22600.0
2019-03-08 13:45:00,20.15,20.19,20.15,20.18,31676.0,19.8942,19.9337,19.8942,19.9239,31676.0
2019-03-08 13:50:00,20.18,20.19,20.16,20.16,36576.0,19.9239,19.9337,19.9041,19.9041,36576.0
2019-03-08 13:55:00,20.16,20.16,20.14,20.15,47600.0,19.9041,19.9041,19.8844,19.8942,47600.0
2019-03-08 14:00:00,20.15,20.15,20.12,20.12,12100.0,19.8942,19.8942,19.8646,19.8646,12100.0
2019-03-08 14:05:00,20.12,20.15,20.12,20.15,17344.0,19.8646,19.8942,19.8646,19.8942,17344.0
2019-03-08 14:10:00,20.15,20.18,20.13,20.15,37200.0,19.8942,19.9239,19.8745,19.8942,37200.0
2019-03-08 14:15:00,20.16,20.18,20.16,20.17,12436.0,19.9041,19.9239,19.9041,19.914,12436.0
2019-03-08 14:20:00,20.18,20.21,20.18,20.21,23704.0,19.9239,19.9535,19.9239,19.9535,23704.0
2019-03-08 14:25:00,20.21,20.22,20.2,20.2,19176.0,19.9535,19.9634,19.9436,19.9436,19176.0
2019-03-08 14:30:00,20.2,20.23,20.2,20.22,16460.0,19.9436,19.9732,19.9436,19.9634,16460.0
2019-03-08 14:35:00,20.22,20.24,20.22,20.23,10048.0,19.9634,19.9831,19.9634,19.9732,10048.0
2019-03-08 14:40:00,20.23,20.27,20.22,20.27,70524.0,19.9732,20.0127,19.9634,20.0127,70524.0
2019-03-08 14:45:00,20.27,20.3,20.26,20.27,52776.0,20.0127,20.0423,20.0028,20.0127,52776.0
2019-03-08 14:50:00,20.28,20.36,20.28,20.34,81520.0,20.0226,20.1016,20.0226,20.0818,81520.0
2019-03-08 14:55:00,20.34,20.34,20.3,20.3,104004.0,20.0818,20.0818,20.0423,20.0423,104004.0
2019-03-08 15:00:00,20.29,20.32,20.28,20.3,24564.0,20.0325,20.0621,20.0226,20.0423,24564.0
2019-03-08 15:05:00,20.3,20.35,20.28,20.32,93300.0,20.0423,20.0917,20.0226,20.0621,93300.0
2019-03-08 15:10:00,20.28,20.28,20.24,20.26,84768.0,20.0226,20.0226,19.9831,20.0028,84768.0
2019-03-08 15:15:00,20.27,20.27,20.22,20.22,35708.0,20.0127,20.0127,19.9634,19.9634,35708.0
2019-03-08 15:20:00,20.23,20.24,20.2,20.2,25600.0,19.9732,19.9831,19.9436,19.9436,25600.0
2019-03-08 15:25:00,20.21,20.24,20.2,20.23,56332.0,19.9535,19.9831,19.9436,19.9732,56332.0
2019-03-08 15:30:00,20.21,20.3,20.2,20.29,63476.0,19.9535,20.0423,19.9436,20.0325,63476.0
2019-03-08 15:35:00,20.29,20.29,20.24,20.26,113472.0,20.0325,20.0325,19.9831,20.0028,113472.0
2019-03-08 15:40:00,20.26,20.33,20.26,20.32,234700.0,20.0028,20.072,20.0028,20.0621,234700.0
2019-03-08 15:45:00,20.33,20.36,20.32,20.34,116100.0,20.072,20.1016,20.0621,20.0818,116100.0
2019-03-08 15:50:00,20.34,20.39,20.34,20.37,142080.0,20.0818,20.1312,20.0818,20.1115,142080.0
2019-03-08 15:55:00,20.37,20.42,20.34,20.41,213100.0,20.1115,20.1608,20.0818,20.1509,213100.0
2019-03-11 09:30:00,20.56,20.7,20.56,20.68,185644.0,20.299,20.4373,20.299,20.4175,185644.0
2019-03-11 09:35:00,20.71,20.78,20.71,20.78,123152.0,20.4471,20.5162,20.4471,20.5162,123152.0
2019-03-11 09:40:00,20.78,20.8,20.77,20.78,125020.0,20.5162,20.536,20.5064,20.5162,125020.0
2019-03-11 09:45:00,20.77,20.83,20.76,20.82,94372.0,20.5064,20.5656,20.4965,20.5557,94372.0
2019-03-11 09:50:00,20.81,20.84,20.8,20.83,54068.0,20.5459,20.5755,20.536,20.5656,54068.0
2019-03-11 09:55:00,20.83,20.86,20.83,20.85,94156.0,20.5656,20.5952,20.5656,20.5854,94156.0
2019-03-11 10:00:00,20.85,20.92,20.85,20.89,131484.0,20.5854,20.6545,20.5854,20.6249,131484.0
2019-03-11 10:05:00,20.89,20.89,20.85,20.85,77712.0,20.6249,20.6249,20.5854,20.5854,77712.0
2019-03-11 10:10:00,20.85,20.89,20.85,20.89,25400.0,20.5854,20.6249,20.5854,20.6249,25400.0
2019-03-11 10:15:00,20.88,20.91,20.85,20.89,162248.0,20.615,20.6446,20.5854,20.6249,162248.0
2019-03-11 10:20:00,20.91,20.92,20.88,20.89,123548.0,20.6446,20.6545,20.615,20.6249,123548.0
2019-03-11 10:25:00,20.89,20.92,20.88,20.91,26848.0,20.6249,20.6545,20.615,20.6446,26848.0
2019-03-11 10:30:00,20.91,20.94,20.88,20.9,61824.0,20.6446,20.6742,20.615,20.6347,61824.0
2019-03-11 10:35:00,20.9,20.93,20.89,20.92,46444.0,20.6347,20.6643,20.6249,20.6545,46444.0
2019-03-11 10:40:00,20.91,20.95,20.91,20.93,48500.0,20.6446,20.6841,20.6446,20.6643,48500.0
2019-03-11 10:45:00,20.93,20.98,20.93,20.98,45104.0,20.6643,20.7137,20.6643,20.7137,45104.0
2019-03-11 10:50:00,20.98,21.0,20.98,20.98,56792.0,20.7137,20.7335,20.7137,20.7137,56792.0
2019-03-11 10:55:00,20.98,20.99,20.98,20.99,35348.0,20.7137,20.7236,20.7137,20.7236,35348.0
2019-03-11 11:00:00,20.99,21.03,20.98,21.03,108600.0,20.7236,20.7631,20.7137,20.7631,108600.0
2019-03-11 11:05:00,21.03,21.04,21.02,21.03,24632.0,20.7631,20.7729,20.7532,20.7631,24632.0
2019-03-11 11:10:00,21.03,21.07,21.03,21.07,149428.0,20.7631,20.8026,20.7631,20.8026,149428.0
2019-03-11 11:15:00,21.07,21.07,21.04,21.04,35076.0,20.8026,20.8026,20.7729,20.7729,35076.0
2019-03-11 11:20:00,21.04,21.05,21.02,21.05,25156.0,20.7729,20.7828,20.7532,20.7828,25156.0
2019-03-11 11:25:00,21.05,21.07,21.03,21.06,12692.0,20.7828,20.8026,20.7631,20.7927,12692.0
2019-03-11 11:30:00,21.06,21.06,21.04,21.05,30804.0,20.7927,20.7927,20.7729,20.7828,30804.0
2019-03-11 11:35:00,21.05,21.12,21.05,21.1,53408.0,20.7828,20.8519,20.7828,20.8322,53408.0
2019-03-11 11:40:00,21.11,21.12,21.1,21.1,21708.0,20.8421,20.8519,20.8322,20.8322,21708.0
2019-03-11 11:45:00,21.1,21.11,21.06,21.06,50660.0,20.8322,20.8421,20.7927,20.7927,50660.0
2019-03-11 11:50:00,21.07,21.08,21.04,21.08,32832.0,20.8026,20.8124,20.7729,20.8124,32832.0
2019-03-11 11:55:00,21.08,21.11,21.08,21.11,34368.0,20.8124,20.8421,20.8124,20.8421,34368.0
2019-03-11 12:00:00,21.1,21.15,21.08,21.15,48108.0,20.8322,20.8816,20.8124,20.8816,48108.0
2019-03-11 12:05:00,21.15,21.16,21.14,21.14,58460.0,20.8816,20.8914,20.8717,20.8717,58460.0
2019-03-11 12:10:00,21.14,21.14,21.12,21.12,27936.0,20.8717,20.8717,20.8519,20.8519,27936.0
2019-03-11 12:15:00,21.12,21.13,21.11,21.11,40856.0,20.8519,20.8618,20.8421,20.8421,40856.0
2019-03-11 12:20:00,21.11,21.13,21.11,21.12,20696.0,20.8421,20.8618,20.8421,20.8519,20696.0
2019-03-11 12:25:00,21.11,21.14,21.11,21.12,44000.0,20.8421,20.8717,20.8421,20.8519,44000.0
2019-03-11 12:30:00,21.13,21.14,21.12,21.13,6800.0,20.8618,20.8717,20.8519,20.8618,6800.0
2019-03-11 12:35:00,21.14,21.15,21.14,21.14,19860.0,20.8717,20.8816,20.8717,20.8717,19860.0
2019-03-11 12:40:00,21.13,21.16,21.13,21.14,18400.0,20.8618,20.8914,20.8618,20.8717,18400.0
2019-03-11 12:45:00,21.14,21.17,21.12,21.12,47100.0,20.8717,20.9013,20.8519,20.8519,47100.0
2019-03-11 12:50:00,21.12,21.14,21.11,21.11,19052.0,20.8519,20.8717,20.8421,20.8421,19052.0
2019-03-11 12:55:00,21.11,21.12,21.11,21.12,7200.0,20.8421,20.8519,20.8421,20.8519,7200.0
2019-03-11 13:00:00,21.13,21.13,21.11,21.12,9200.0,20.8618,20.8618,20.8421,20.8519,9200.0
2019-03-11 13:05:00,21.13,21.15,21.13,21.14,4800.0,20.8618,20.8816,20.8618,20.8717,4800.0
2019-03-11 13:10:00,21.14,21.15,21.13,21.15,48668.0,20.8717,20.8816,20.8618,20.8816,48668.0
2019-03-11 13:15:00,21.15,21.18,21.15,21.17,46032.0,20.8816,20.9112,20.8816,20.9013,46032.0
2019-03-11 13:20:00,21.17,21.17,21.14,21.15,48060.0,20.9013,20.9013,20.8717,20.8816,48060.0
2019-03-11 13:25:00,21.15,21.17,21.15,21.17,30352.0,20.8816,20.9013,20.8816,20.9013,30352.0
2019-03-11 13:30:00,21.18,21.21,21.18,21.2,59092.0,20.9112,20.9408,20.9112,20.9309,59092.0
2019-03-11 13:35:00,21.2,21.21,21.2,21.2,48124.0,20.9309,20.9408,20.9309,20.9309,48124.0
2019-03-11 13:40:00,21.2,21.21,21.19,21.21,27260.0,20.9309,20.9408,20.921,20.9408,27260.0
2019-03-11 13:45:00,21.2,21.2,21.17,21.17,32960.0,20.9309,20.9309,20.9013,20.9013,32960.0
2019-03-11 13:50:00,21.17,21.19,21.17,21.18,33196.0,20.9013,20.921,20.9013,20.9112,33196.0
2019-03-11 13:55:00,21.18,21.21,21.18,21.2,23240.0,20.9112,20.9408,20.9112,20.9309,23240.0
2019-03-11 14:00:00,21.2,21.2,21.18,21.2,5200.0,20.9309,20.9309,20.9112,20.9309,5200.0
2019-03-11 14:05:00,21.2,21.2,21.17,21.17,68912.0,20.9309,20.9309,20.9013,20.9013,68912.0
2019-03-11 14:10:00,21.17,21.18,21.16,21.17,72520.0,20.9013,20.9112,20.8914,20.9013,72520.0
2019-03-11 14:15:00,21.17,21.17,21.15,21.15,16672.0,20.9013,20.9013,20.8816,20.8816,16672.0
2019-03-11 14:20:00,21.15,21.18,21.15,21.18,17948.0,20.8816,20.9112,20.8816,20.9112,17948.0
2019-03-11 14:25:00,21.18,21.18,21.17,21.17,13380.0,20.9112,20.9112,20.9013,20.9013,13380.0
2019-03-11 14:30:00,21.16,21.2,21.16,21.19,18880.0,20.8914,20.9309,20.8914,20.921,18880.0
2019-03-11 14:35:00,21.19,21.23,21.17,21.22,32552.0,20.921,20.9605,20.9013,20.9507,32552.0
2019-03-11 14:40:00,21.21,21.22,21.2,21.2,20676.0,20.9408,20.9507,20.9309,20.9309,20676.0
2019-03-11 14:45:00,21.19,21.2,21.18,21.2,11952.0,20.921,20.9309,20.9112,20.9309,11952.0
2019-03-11 14:50:00,21.2,21.2,21.18,21.19,17376.0,20.9309,20.9309,20.9112,20.921,17376.0
2019-03-11 14:55:00,21.19,21.22,21.18,21.21,14724.0,20.921,20.9507,20.9112,20.9408,14724.0
2019-03-11 15:00:00,21.21,21.21,21.18,21.2,17164.0,20.9408,20.9408,20.9112,20.9309,17164.0
2019-03-11 15:05:00,21.2,21.21,21.2,21.21,43440.0,20.9309,20.9408,20.9309,20.9408,43440.0
2019-03-11 15:10:00,21.21,21.24,21.21,21.24,20064.0,20.9408,20.9704,20.9408,20.9704,20064.0
2019-03-11 15:15:00,21.24,21.25,21.23,21.25,49552.0,20.9704,20.9803,20.9605,20.9803,49552.0
2019-03-11 15:20:00,21.25,21.27,21.24,21.27,81200.0,20.9803,21.0,20.9704,21.0,81200.0
2019-03-11 15:25:00,21.27,21.27,21.23,21.25,70712.0,21.0,21.0,20.9605,20.9803,70712.0
2019-03-11 15:30:00,21.25,21.28,21.24,21.28,35804.0,20.9803,21.0099,20.9704,21.0099,35804.0
2019-03-11 15:35:00,21.27,21.28,21.25,21.25,86688.0,21.0,21.0099,20.9803,20.9803,86688.0
2019-03-11 15:40:00,21.25,21.25,21.22,21.24,135828.0,20.9803,20.9803,20.9507,20.9704,135828.0
2019-03-11 15:45:00,21.24,21.25,21.23,21.24,70740.0,20.9704,20.9803,20.9605,20.9704,70740.0
2019-03-11 15:50:00,21.25,21.25,21.22,21.23,58552.0,20.9803,20.9803,20.9507,20.9605,58552.0
2019-03-11 15:55:00,21.24,21.26,21.24,21.25,173380.0,20.9704,20.9902,20.9704,20.9803,173380.0
2019-03-12 09:30:00,21.35,21.36,21.27,21.3,211060.0,21.079,21.0889,21.0,21.0296,211060.0
2019-03-12 09:35:00,21.32,21.4,21.28,21.38,81940.0,21.0494,21.1284,21.0099,21.1086,81940.0
2019-03-12 09:40:00,21.4,21.41,21.31,21.33,83508.0,21.1284,21.1383,21.0395,21.0593,83508.0
2019-03-12 09:45:00,21.3,21.34,21.26,21.34,114484.0,21.0296,21.0691,20.9902,21.0691,114484.0
2019-03-12 09:50:00,21.33,21.39,21.33,21.39,45348.0,21.0593,21.1185,21.0593,21.1185,45348.0
2019-03-12 09:55:00,21.4,21.41,21.37,21.38,81036.0,21.1284,21.1383,21.0988,21.1086,81036.0
2019-03-12 10:00:00,21.39,21.39,21.33,21.37,31112.0,21.1185,21.1185,21.0593,21.0988,31112.0
2019-03-12 10:05:00,21.37,21.38,21.35,21.37,91168.0,21.0988,21.1086,21.079,21.0988,91168.0
2019-03-12 10:10:00,21.36,21.37,21.33,21.34,99216.0,21.0889,21.0988,21.0593,21.0691,99216.0
2019-03-12 10:15:00,21.33,21.38,21.31,21.38,60440.0,21.0593,21.1086,21.0395,21.1086,60440.0
2019-03-12 10:20:00,21.38,21.38,21.35,21.35,16820.0,21.1086,21.1086,21.079,21.079,16820.0
2019-03-12 10:25:00,21.37,21.4,21.37,21.4,29328.0,21.0988,21.1284,21.0988,21.1284,29328.0
2019-03-12 10:30:00,21.41,21.47,21.41,21.47,104352.0,21.1383,21.1975,21.1383,21.1975,104352.0
2019-03-12 10:35:00,21.47,21.48,21.45,21.47,135648.0,21.1975,21.2074,21.1777,21.1975,135648.0
2019-03-12 10:40:00,21.46,21.49,21.46,21.48,24140.0,21.1876,21.2172,21.1876,21.2074,24140.0
2019-03-12 10:45:00,21.48,21.52,21.47,21.52,65436.0,21.2074,21.2469,21.1975,21.2469,65436.0
2019-03-12 10:50:00,21.52,21.55,21.52,21.53,40544.0,21.2469,21.2765,21.2469,21.2567,40544.0
2019-03-12 10:55:00,21.53,21.53,21.5,21.51,26852.0,21.2567,21.2567,21.2271,21.237,26852.0
2019-03-12 11:00:00,21.5,21.5,21.43,21.44,89496.0,21.2271,21.2271,21.158,21.1679,89496.0
2019-03-12 11:05:00,21.45,21.47,21.43,21.47,25516.0,21.1777,21.1975,21.158,21.1975,25516.0
2019-03-12 11:10:00,21.48,21.5,21.42,21.42,229536.0,21.2074,21.2271,21.1481,21.1481,229536.0
2019-03-12 11:15:00,21.44,21.45,21.4,21.43,720056.0,21.1679,21.1777,21.1284,21.158,720056.0
2019-03-12 11:20:00,21.43,21.45,21.41,21.42,128416.0,21.158,21.1777,21.1383,21.1481,128416.0
2019-03-12 11:25:00,21.43,21.44,21.39,21.42,111324.0,21.158,21.1679,21.1185,21.1481,111324.0
2019-03-12 11:30:00,21.43,21.47,21.41,21.45,44100.0,21.158,21.1975,21.1383,21.1777,44100.0
2019-03-12 11:35:00,21.45,21.5,21.45,21.49,104344.0,21.1777,21.2271,21.1777,21.2172,104344.0
2019-03-12 11:40:00,21.49,21.54,21.49,21.53,127272.0,21.2172,21.2666,21.2172,21.2567,127272.0
2019-03-12 11:45:00,21.52,21.53,21.5,21.51,11600.0,21.2469,21.2567,21.2271,21.237,11600.0
2019-03-12 11:50:00,21.52,21.56,21.5,21.55,85220.0,21.2469,21.2863,21.2271,21.2765,85220.0
2019-03-12 11:55:00,21.55,21.57,21.54,21.57,71872.0,21.2765,21.2962,21.2666,21.2962,71872.0
2019-03-12 12:00:00,21.58,21.58,21.53,21.53,46428.0,21.3061,21.3061,21.2567,21.2567,46428.0
2019-03-12 12:05:00,21.52,21.53,21.5,21.5,13996.0,21.2469,21.2567,21.2271,21.2271,13996.0
2019-03-12 12:10:00,21.5,21.54,21.5,21.54,11464.0,21.2271,21.2666,21.2271,21.2666,11464.0
2019-03-12 12:15:00,21.55,21.55,21.53,21.53,6400.0,21.2765,21.2765,21.2567,21.2567,6400.0
2019-03-12 12:20:00,21.53,21.57,21.52,21.57,55564.0,21.2567,21.2962,21.2469,21.2962,55564.0
2019-03-12 12:25:00,21.56,21.59,21.55,21.57,96996.0,21.2863,21.316,21.2765,21.2962,96996.0
2019-03-12 12:30:00,21.56,21.59,21.56,21.56,33672.0,21.2863,21.316,21.2863,21.2863,33672.0
2019-03-12 12:35:00,21.56,21.58,21.55,21.55,18300.0,21.2863,21.3061,21.2765,21.2765,18300.0
2019-03-12 12:40:00,21.56,21.57,21.55,21.55,34204.0,21.2863,21.2962,21.2765,21.2765,34204.0
2019-03-12 12:45:00,21.55,21.57,21.55,21.57,23540.0,21.2765,21.2962,21.2765,21.2962,23540.0
2019-03-12 12:50:00,21.56,21.56,21.53,21.54,32760.0,21.2863,21.2863,21.2567,21.2666,32760.0
2019-03-12 12:55:00,21.55,21.56,21.54,21.55,10780.0,21.2765,21.2863,21.2666,21.2765,10780.0
2019-03-12 13:00:00,21.55,21.57,21.54,21.54,19620.0,21.2765,21.2962,21.2666,21.2666,19620.0
2019-03-12 13:05:00,21.56,21.56,21.56,21.56,3720.0,21.2863,21.2863,21.2863,21.2863,3720.0
2019-03-12 13:10:00,21.55,21.55,21.52,21.53,9908.0,21.2765,21.2765,21.2469,21.2567,9908.0
2019-03-12 13:15:00,21.51,21.53,21.51,21.53,3200.0,21.237,21.2567,21.237,21.2567,3200.0
2019-03-12 13:20:00,21.52,21.55,21.52,21.54,14188.0,21.2469,21.2765,21.2469,21.2666,14188.0
2019-03-12 13:25:00,21.54,21.54,21.52,21.54,10808.0,21.2666,21.2666,21.2469,21.2666,10808.0
2019-03-12 13:30:00,21.53,21.53,21.51,21.52,9400.0,21.2567,21.2567,21.237,21.2469,9400.0
2019-03-12 13:35:00,21.52,21.54,21.52,21.54,2400.0,21.2469,21.2666,21.2469,21.2666,2400.0
2019-03-12 13:40:00,21.54,21.56,21.54,21.55,15400.0,21.2666,21.2863,21.2666,21.2765,15400.0
2019-03-12 13:45:00,21.56,21.57,21.55,21.56,32172.0,21.2863,21.2962,21.2765,21.2863,32172.0
2019-03-12 13:50:00,21.56,21.58,21.56,21.58,12836.0,21.2863,21.3061,21.2863,21.3061,12836.0
2019-03-12 13:55:00,21.57,21.57,21.55,21.56,39688.0,21.2962,21.2962,21.2765,21.2863,39688.0
2019-03-12 14:00:00,21.57,21.58,21.57,21.57,10996.0,21.2962,21.3061,21.2962,21.2962,10996.0
2019-03-12 14:05:00,21.57,21.57,21.56,21.56,21748.0,21.2962,21.2962,21.2863,21.2863,21748.0
2019-03-12 14:10:00,21.57,21.58,21.57,21.57,17988.0,21.2962,21.3061,21.2962,21.2962,17988.0
2019-03-12 14:15:00,21.58,21.58,21.57,21.58,14388.0,21.3061,21.3061,21.2962,21.3061,14388.0
2019-03-12 14:20:00,21.58,21.58,21.54,21.54,27528.0,21.3061,21.3061,21.2666,21.2666,27528.0
2019-03-12 14:25:00,21.54,21.55,21.5,21.5,73064.0,21.2666,21.2765,21.2271,21.2271,73064.0
2019-03-12 14:30:00,21.51,21.52,21.5,21.52,67364.0,21.237,21.2469,21.2271,21.2469,67364.0
2019-03-12 14:35:00,21.53,21.54,21.53,21.53,18428.0,21.2567,21.2666,21.2567,21.2567,18428.0
2019-03-12 14:40:00,21.53,21.55,21.53,21.54,14384.0,21.2567,21.2765,21.2567,21.2666,14384.0
2019-03-12 14:45:00,21.54,21.54,21.52,21.54,26228.0,21.2666,21.2666,21.2469,21.2666,26228.0
2019-03-12 14:50:00,21.54,21.54,21.51,21.51,26872.0,21.2666,21.2666,21.237,21.237,26872.0
2019-03-12 14:55:00,21.52,21.54,21.51,21.54,21600.0,21.2469,21.2666,21.237,21.2666,21600.0
2019-03-12 15:00:00,21.54,21.54,21.5,21.53,65056.0,21.2666,21.2666,21.2271,21.2567,65056.0
2019-03-12 15:05:00,21.53,21.53,21.5,21.52,5600.0,21.2567,21.2567,21.2271,21.2469,5600.0
2019-03-12 15:10:00,21.5,21.5,21.46,21.46,29700.0,21.2271,21.2271,21.1876,21.1876,29700.0
2019-03-12 15:15:00,21.46,21.46,21.42,21.42,70980.0,21.1876,21.1876,21.1481,21.1481,70980.0
2019-03-12 15:20:00,21.42,21.44,21.4,21.44,54284.0,21.1481,21.1679,21.1284,21.1679,54284.0
2019-03-12 15:25:00,21.45,21.47,21.43,21.45,104436.0,21.1777,21.1975,21.158,21.1777,104436.0
2019-03-12 15:30:00,21.45,21.46,21.42,21.46,40408.0,21.1777,21.1876,21.1481,21.1876,40408.0
2019-03-12 15:35:00,21.46,21.46,21.42,21.46,57252.0,21.1876,21.1876,21.1481,21.1876,57252.0
2019-03-12 15:40:00,21.46,21.5,21.44,21.5,91664.0,21.1876,21.2271,21.1679,21.2271,91664.0
2019-03-12 15:45:00,21.51,21.52,21.49,21.49,73120.0,21.237,21.2469,21.2172,21.2172,73120.0
2019-03-12 15:50:00,21.49,21.52,21.48,21.48,182548.0,21.2172,21.2469,21.2074,21.2074,182548.0
2019-03-12 15:55:00,21.47,21.49,21.43,21.48,220244.0,21.1975,21.2172,21.158,21.2074,220244.0
2019-03-13 09:30:00,21.7,21.7,21.65,21.68,159400.0,21.4246,21.4246,21.3752,21.4048,159400.0
2019-03-13 09:35:00,21.7,21.73,21.66,21.69,73528.0,21.4246,21.4542,21.3851,21.4147,73528.0
2019-03-13 09:40:00,21.71,21.72,21.67,21.72,79476.0,21.4344,21.4443,21.395,21.4443,79476.0
2019-03-13 09:45:00,21.72,21.72,21.68,21.7,24044.0,21.4443,21.4443,21.4048,21.4246,24044.0
2019-03-13 09:50:00,21.72,21.77,21.71,21.77,112524.0,21.4443,21.4937,21.4344,21.4937,112524.0
2019-03-13 09:55:00,21.78,21.8,21.74,21.75,44604.0,21.5036,21.5233,21.4641,21.4739,44604.0
2019-03-13 10:00:00,21.75,21.76,21.73,21.74,119280.0,21.4739,21.4838,21.4542,21.4641,119280.0
2019-03-13 10:05:00,21.73,21.74,21.71,21.73,108580.0,21.4542,21.4641,21.4344,21.4542,108580.0
2019-03-13 10:10:00,21.73,21.73,21.7,21.71,32948.0,21.4542,21.4542,21.4246,21.4344,32948.0
2019-03-13 10:15:00,21.7,21.74,21.69,21.74,40200.0,21.4246,21.4641,21.4147,21.4641,40200.0
2019-03-13 10:20:00,21.74,21.76,21.69,21.7,49420.0,21.4641,21.4838,21.4147,21.4246,49420.0
2019-03-13 10:25:00,21.69,21.71,21.69,21.7,73728.0,21.4147,21.4344,21.4147,21.4246,73728.0
2019-03-13 10:30:00,21.7,21.73,21.7,21.72,34064.0,21.4246,21.4542,21.4246,21.4443,34064.0
2019-03-13 10:35:00,21.75,21.75,21.72,21.75,15640.0,21.4739,21.4739,21.4443,21.4739,15640.0
2019-03-13 10:40:00,21.74,21.74,21.71,21.71,9924.0,21.4641,21.4641,21.4344,21.4344,9924.0
2019-03-13 10:45:00,21.72,21.78,21.72,21.77,48396.0,21.4443,21.5036,21.4443,21.4937,48396.0
2019-03-13 10:50:00,21.78,21.82,21.77,21.82,116240.0,21.5036,21.543,21.4937,21.543,116240.0
2019-03-13 10:55:00,21.82,21.84,21.81,21.83,54640.0,21.543,21.5628,21.5332,21.5529,54640.0
2019-03-13 11:00:00,21.83,21.88,21.83,21.87,89312.0,21.5529,21.6023,21.5529,21.5924,89312.0
2019-03-13 11:05:00,21.87,21.89,21.86,21.89,52572.0,21.5924,21.6122,21.5825,21.6122,52572.0
2019-03-13 11:10:00,21.89,21.91,21.88,21.91,66608.0,21.6122,21.6319,21.6023,21.6319,66608.0
2019-03-13 11:15:00,21.91,21.93,21.91,21.92,82396.0,21.6319,21.6517,21.6319,21.6418,82396.0
2019-03-13 11:20:00,21.92,21.94,21.91,21.93,60396.0,21.6418,21.6615,21.6319,21.6517,60396.0
2019-03-13 11:25:00,21.93,21.96,21.93,21.95,35952.0,21.6517,21.6813,21.6517,21.6714,35952.0
2019-03-13 11:30:00,21.95,21.97,21.94,21.94,66036.0,21.6714,21.6911,21.6615,21.6615,66036.0
2019-03-13 11:35:00,21.94,21.97,21.92,21.94,97028.0,21.6615,21.6911,21.6418,21.6615,97028.0
2019-03-13 11:40:00,21.95,21.95,21.92,21.94,44976.0,21.6714,21.6714,21.6418,21.6615,44976.0
2019-03-13 11:45:00,21.93,21.93,21.9,21.91,56036.0,21.6517,21.6517,21.622,21.6319,56036.0
2019-03-13 11:50:00,21.92,21.92,21.89,21.92,45088.0,21.6418,21.6418,21.6122,21.6418,45088.0
2019-03-13 11:55:00,21.92,21.95,21.91,21.91,236088.0,21.6418,21.6714,21.6319,21.6319,236088.0
2019-03-13 12:00:00,21.91,21.94,21.9,21.94,40004.0,21.6319,21.6615,21.622,21.6615,40004.0
2019-03-13 12:05:00,21.94,21.95,21.92,21.92,23692.0,21.6615,21.6714,21.6418,21.6418,23692.0
2019-03-13 12:10:00,21.92,21.93,21.91,21.92,18800.0,21.6418,21.6517,21.6319,21.6418,18800.0
2019-03-13 12:15:00,21.91,21.92,21.89,21.89,25260.0,21.6319,21.6418,21.6122,21.6122,25260.0
2019-03-13 12:20:00,21.89,21.89,21.86,21.88,48004.0,21.6122,21.6122,21.5825,21.6023,48004.0
2019-03-13 12:25:00,21.88,21.9,21.88,21.9,40036.0,21.6023,21.622,21.6023,21.622,40036.0
2019-03-13 12:30:00,21.89,21.9,21.87,21.88,55368.0,21.6122,21.622,21.5924,21.6023,55368.0
2019-03-13 12:35:00,21.89,21.9,21.89,21.89,21192.0,21.6122,21.622,21.6122,21.6122,21192.0
2019-03-13 12:40:00,21.89,21.92,21.89,21.92,11620.0,21.6122,21.6418,21.6122,21.6418,11620.0
2019-03-13 12:45:00,21.93,21.93,21.9,21.9,16800.0,21.6517,21.6517,21.622,21.622,16800.0
2019-03-13 12:50:00,21.9,21.91,21.89,21.89,16136.0,21.622,21.6319,21.6122,21.6122,16136.0
2019-03-13 12:55:00,21.88,21.9,21.88,21.9,14540.0,21.6023,21.622,21.6023,21.622,14540.0
2019-03-13 13:00:00,21.91,21.91,21.89,21.91,24060.0,21.6319,21.6319,21.6122,21.6319,24060.0
2019-03-13 13:05:00,21.9,21.91,21.9,21.91,7200.0,21.622,21.6319,21.622,21.6319,7200.0
2019-03-13 13:10:00,21.91,21.93,21.91,21.93,43480.0,21.6319,21.6517,21.6319,21.6517,43480.0
2019-03-13 13:15:00,21.92,21.93,21.92,21.92,24092.0,21.6418,21.6517,21.6418,21.6418,24092.0
2019-03-13 13:20:00,21.92,21.92,21.9,21.92,10400.0,21.6418,21.6418,21.622,21.6418,10400.0
2019-03-13 13:25:00,21.92,21.93,21.92,21.92,8400.0,21.6418,21.6517,21.6418,21.6418,8400.0
2019-03-13 13:30:00,21.92,21.93,21.91,21.92,8600.0,21.6418,21.6517,21.6319,21.6418,8600.0
2019-03-13 13:35:00,21.92,21.94,21.92,21.94,43716.0,21.6418,21.6615,21.6418,21.6615,43716.0
2019-03-13 13:40:00,21.94,21.94,21.92,21.92,15884.0,21.6615,21.6615,21.6418,21.6418,15884.0
2019-03-13 13:45:00,21.92,21.94,21.91,21.94,28400.0,21.6418,21.6615,21.6319,21.6615,28400.0
2019-03-13 13:50:00,21.95,21.96,21.94,21.95,11760.0,21.6714,21.6813,21.6615,21.6714,11760.0
2019-03-13 13:55:00,21.95,21.97,21.95,21.97,39956.0,21.6714,21.6911,21.6714,21.6911,39956.0
2019-03-13 14:00:00,21.97,22.0,21.96,21.99,147664.0,21.6911,21.7208,21.6813,21.7109,147664.0
2019-03-13 14:05:00,22.0,22.03,22.0,22.02,42000.0,21.7208,21.7504,21.7208,21.7405,42000.0
2019-03-13 14:10:00,22.01,22.01,21.98,21.98,73420.0,21.7306,21.7306,21.701,21.701,73420.0
2019-03-13 14:15:00,21.99,21.99,21.97,21.98,96440.0,21.7109,21.7109,21.6911,21.701,96440.0
2019-03-13 14:20:00,21.98,21.99,21.98,21.98,10900.0,21.701,21.7109,21.701,21.701,10900.0
2019-03-13 14:25:00,21.99,22.0,21.97,21.98,11744.0,21.7109,21.7208,21.6911,21.701,11744.0
2019-03-13 14:30:00,21.98,21.98,21.94,21.97,76104.0,21.701,21.701,21.6615,21.6911,76104.0
2019-03-13 14:35:00,21.96,21.97,21.96,21.97,31404.0,21.6813,21.6911,21.6813,21.6911,31404.0
2019-03-13 14:40:00,21.97,21.98,21.94,21.94,58528.0,21.6911,21.701,21.6615,21.6615,58528.0
2019-03-13 14:45:00,21.94,21.94,21.84,21.87,257912.0,21.6615,21.6615,21.5628,21.5924,257912.0
2019-03-13 14:50:00,21.86,21.9,21.82,21.89,59800.0,21.5825,21.622,21.543,21.6122,59800.0
2019-03-13 14:55:00,21.88,21.92,21.87,21.92,32824.0,21.6023,21.6418,21.5924,21.6418,32824.0
2019-03-13 15:00:00,21.9,21.91,21.87,21.89,87336.0,21.622,21.6319,21.5924,21.6122,87336.0
2019-03-13 15:05:00,21.91,21.92,21.86,21.88,55832.0,21.6319,21.6418,21.5825,21.6023,55832.0
2019-03-13 15:10:00,21.88,21.9,21.86,21.86,63920.0,21.6023,21.622,21.5825,21.5825,63920.0
2019-03-13 15:15:00,21.85,21.89,21.84,21.86,59652.0,21.5727,21.6122,21.5628,21.5825,59652.0
2019-03-13 15:20:00,21.86,21.89,21.84,21.86,98628.0,21.5825,21.6122,21.5628,21.5825,98628.0
2019-03-13 15:25:00,21.86,21.89,21.86,21.87,25708.0,21.5825,21.6122,21.5825,21.5924,25708.0
2019-03-13 15:30:00,21.86,21.9,21.85,21.9,50576.0,21.5825,21.622,21.5727,21.622,50576.0
2019-03-13 15:35:00,21.89,21.9,21.89,21.9,26972.0,21.6122,21.622,21.6122,21.622,26972.0
2019-03-13 15:40:00,21.89,21.9,21.87,21.88,47040.0,21.6122,21.622,21.5924,21.6023,47040.0
2019-03-13 15:45:00,21.89,21.9,21.82,21.82,68668.0,21.6122,21.622,21.543,21.543,68668.0
2019-03-13 15:50:00,21.82,21.85,21.81,21.82,116884.0,21.543,21.5727,21.5332,21.543,116884.0
2019-03-13 15:55:00,21.83,21.84,21.78,21.8,189756.0,21.5529,21.5628,21.5036,21.5233,189756.0
2019-03-14 09:30:00,21.82,21.85,21.77,21.79,65496.0,21.543,21.5727,21.4937,21.5134,65496.0
2019-03-14 09:35:00,21.79,21.82,21.75,21.76,103364.0,21.5134,21.543,21.4739,21.4838,103364.0
2019-03-14 09:40:00,21.75,21.78,21.72,21.74,77284.0,21.4739,21.5036,21.4443,21.4641,77284.0
2019-03-14 09:45:00,21.75,21.8,21.74,21.8,47528.0,21.4739,21.5233,21.4641,21.5233,47528.0
2019-03-14 09:50:00,21.8,21.83,21.79,21.83,42716.0,21.5233,21.5529,21.5134,21.5529,42716.0
2019-03-14 09:55:00,21.83,21.85,21.83,21.84,35296.0,21.5529,21.5727,21.5529,21.5628,35296.0
2019-03-14 10:00:00,21.81,21.83,21.75,21.75,38320.0,21.5332,21.5529,21.4739,21.4739,38320.0
2019-03-14 10:05:00,21.75,21.76,21.71,21.72,53076.0,21.4739,21.4838,21.4344,21.4443,53076.0
2019-03-14 10:10:00,21.74,21.75,21.71,21.71,42816.0,21.4641,21.4739,21.4344,21.4344,42816.0
2019-03-14 10:15:00,21.72,21.77,21.72,21.77,42596.0,21.4443,21.4937,21.4443,21.4937,42596.0
2019-03-14 10:20:00,21.77,21.81,21.77,21.79,23708.0,21.4937,21.5332,21.4937,21.5134,23708.0
2019-03-14 10:25:00,21.79,21.8,21.77,21.8,62072.0,21.5134,21.5233,21.4937,21.5233,62072.0
2019-03-14 10:30:00,21.78,21.84,21.76,21.81,81216.0,21.5036,21.5628,21.4838,21.5332,81216.0
2019-03-14 10:35:00,21.8,21.8,21.75,21.77,27088.0,21.5233,21.5233,21.4739,21.4937,27088.0
2019-03-14 10:40:00,21.78,21.78,21.74,21.75,34340.0,21.5036,21.5036,21.4641,21.4739,34340.0
2019-03-14 10:45:00,21.74,21.75,21.72,21.75,24800.0,21.4641,21.4739,21.4443,21.4739,24800.0
2019-03-14 10:50:00,21.75,21.77,21.73,21.75,36376.0,21.4739,21.4937,21.4542,21.4739,36376.0
2019-03-14 10:55:00,21.73,21.78,21.73,21.77,14672.0,21.4542,21.5036,21.4542,21.4937,14672.0
2019-03-14 11:00:00,21.77,21.78,21.74,21.74,33312.0,21.4937,21.5036,21.4641,21.4641,33312.0
2019-03-14 11:05:00,21.75,21.77,21.74,21.75,42772.0,21.4739,21.4937,21.4641,21.4739,42772.0
2019-03-14 11:10:00,21.74,21.8,21.73,21.79,33312.0,21.4641,21.5233,21.4542,21.5134,33312.0
2019-03-14 11:15:00,21.8,21.82,21.79,21.8,53496.0,21.5233,21.543,21.5134,21.5233,53496.0
2019-03-14 11:20:00,21.8,21.8,21.79,21.79,13200.0,21.5233,21.5233,21.5134,21.5134,13200.0
2019-03-14 11:25:00,21.79,21.79,21.76,21.77,20724.0,21.5134,21.5134,21.4838,21.4937,20724.0
2019-03-14 11:30:00,21.77,21.8,21.76,21.8,10000.0,21.4937,21.5233,21.4838,21.5233,10000.0
2019-03-14 11:35:00,21.8,21.8,21.76,21.8,14100.0,21.5233,21.5233,21.4838,21.5233,14100.0
2019-03-14 11:40:00,21.8,21.82,21.79,21.82,23836.0,21.5233,21.543,21.5134,21.543,23836.0
2019-03-14 11:45:00,21.82,21.83,21.81,21.83,21444.0,21.543,21.5529,21.5332,21.5529,21444.0
2019-03-14 11:50:00,21.83,21.84,21.82,21.82,13096.0,21.5529,21.5628,21.543,21.543,13096.0
2019-03-14 11:55:00,21.82,21.85,21.82,21.84,17888.0,21.543,21.5727,21.543,21.5628,17888.0
2019-03-14 12:00:00,21.84,21.86,21.84,21.86,17584.0,21.5628,21.5825,21.5628,21.5825,17584.0
2019-03-14 12:05:00,21.86,21.88,21.86,21.87,21848.0,21.5825,21.6023,21.5825,21.5924,21848.0
2019-03-14 12:10:00,21.87,21.87,21.84,21.84,12200.0,21.5924,21.5924,21.5628,21.5628,12200.0
2019-03-14 12:15:00,21.85,21.86,21.83,21.83,16000.0,21.5727,21.5825,21.5529,21.5529,16000.0
2019-03-14 12:20:00,21.84,21.84,21.79,21.79,89384.0,21.5628,21.5628,21.5134,21.5134,89384.0
2019-03-14 12:25:00,21.79,21.82,21.79,21.82,28252.0,21.5134,21.543,21.5134,21.543,28252.0
2019-03-14 12:30:00,21.81,21.83,21.81,21.82,18400.0,21.5332,21.5529,21.5332,21.543,18400.0
2019-03-14 12:35:00,21.82,21.84,21.8,21.81,29600.0,21.543,21.5628,21.5233,21.5332,29600.0
2019-03-14 12:40:00,21.81,21.83,21.81,21.82,10020.0,21.5332,21.5529,21.5332,21.543,10020.0
2019-03-14 12:45:00,21.82,21.85,21.82,21.85,23200.0,21.543,21.5727,21.543,21.5727,23200.0
2019-03-14 12:50:00,21.84,21.84,21.81,21.81,19200.0,21.5628,21.5628,21.5332,21.5332,19200.0
2019-03-14 12:55:00,21.82,21.82,21.81,21.81,14004.0,21.543,21.543,21.5332,21.5332,14004.0
2019-03-14 13:00:00,21.81,21.82,21.8,21.81,9280.0,21.5332,21.543,21.5233,21.5332,9280.0
2019-03-14 13:05:00,21.81,21.81,21.78,21.79,11264.0,21.5332,21.5332,21.5036,21.5134,11264.0
2019-03-14 13:10:00,21.79,21.82,21.79,21.81,21932.0,21.5134,21.543,21.5134,21.5332,21932.0
2019-03-14 13:15:00,21.81,21.82,21.81,21.81,10876.0,21.5332,21.543,21.5332,21.5332,10876.0
2019-03-14 13:20:00,21.8,21.8,21.8,21.8,2800.0,21.5233,21.5233,21.5233,21.5233,2800.0
2019-03-14 13:25:00,21.8,21.81,21.8,21.81,5600.0,21.5233,21.5332,21.5233,21.5332,5600.0
2019-03-14 13:30:00,21.82,21.83,21.81,21.81,16400.0,21.543,21.5529,21.5332,21.5332,16400.0
2019-03-14 13:35:00,21.81,21.81,21.8,21.81,14688.0,21.5332,21.5332,21.5233,21.5332,14688.0
2019-03-14 13:40:00,21.8,21.81,21.79,21.79,20000.0,21.5233,21.5332,21.5134,21.5134,20000.0
2019-03-14 13:45:00,21.78,21.8,21.78,21.79,13260.0,21.5036,21.5233,21.5036,21.5134,13260.0
2019-03-14 13:50:00,21.78,21.79,21.75,21.76,43692.0,21.5036,21.5134,21.4739,21.4838,43692.0
2019-03-14 13:55:00,21.76,21.77,21.76,21.77,32400.0,21.4838,21.4937,21.4838,21.4937,32400.0
2019-03-14 14:00:00,21.76,21.76,21.75,21.76,6800.0,21.4838,21.4838,21.4739,21.4838,6800.0
2019-03-14 14:05:00,21.76,21.79,21.76,21.79,12800.0,21.4838,21.5134,21.4838,21.5134,12800.0
2019-03-14 14:10:00,21.78,21.79,21.77,21.77,18628.0,21.5036,21.5134,21.4937,21.4937,18628.0
2019-03-14 14:15:00,21.77,21.79,21.77,21.79,6488.0,21.4937,21.5134,21.4937,21.5134,6488.0
2019-03-14 14:20:00,21.78,21.8,21.78,21.79,9628.0,21.5036,21.5233,21.5036,21.5134,9628.0
2019-03-14 14:25:00,21.79,21.79,21.78,21.79,21744.0,21.5134,21.5134,21.5036,21.5134,21744.0
2019-03-14 14:30:00,21.78,21.79,21.77,21.78,13140.0,21.5036,21.5134,21.4937,21.5036,13140.0
2019-03-14 14:35:00,21.76,21.78,21.76,21.77,34800.0,21.4838,21.5036,21.4838,21.4937,34800.0
2019-03-14 14:40:00,21.77,21.79,21.77,21.79,26800.0,21.4937,21.5134,21.4937,21.5134,26800.0
2019-03-14 14:45:00,21.78,21.79,21.75,21.75,9824.0,21.5036,21.5134,21.4739,21.4739,9824.0
2019-03-14 14:50:00,21.75,21.76,21.73,21.74,21088.0,21.4739,21.4838,21.4542,21.4641,21088.0
2019-03-14 14:55:00,21.75,21.78,21.74,21.76,35696.0,21.4739,21.5036,21.4641,21.4838,35696.0
2019-03-14 15:00:00,21.75,21.77,21.75,21.77,35804.0,21.4739,21.4937,21.4739,21.4937,35804.0
2019-03-14 15:05:00,21.77,21.78,21.77,21.77,13976.0,21.4937,21.5036,21.4937,21.4937,13976.0
2019-03-14 15:10:00,21.77,21.78,21.75,21.75,24356.0,21.4937,21.5036,21.4739,21.4739,24356.0
2019-03-14 15:15:00,21.76,21.76,21.75,21.76,11168.0,21.4838,21.4838,21.4739,21.4838,11168.0
2019-03-14 15:20:00,21.76,21.76,21.74,21.75,37504.0,21.4838,21.4838,21.4641,21.4739,37504.0
2019-03-14 15:25:00,21.75,21.76,21.73,21.75,32484.0,21.4739,21.4838,21.4542,21.4739,32484.0
2019-03-14 15:30:00,21.74,21.77,21.74,21.75,36564.0,21.4641,21.4937,21.4641,21.4739,36564.0
2019-03-14 15:35:00,21.75,21.78,21.75,21.78,40880.0,21.4739,21.5036,21.4739,21.5036,40880.0
2019-03-14 15:40:00,21.78,21.8,21.78,21.8,33472.0,21.5036,21.5233,21.5036,21.5233,33472.0
2019-03-14 15:45:00,21.79,21.79,21.77,21.77,38680.0,21.5134,21.5134,21.4937,21.4937,38680.0
2019-03-14 15:50:00,21.77,21.8,21.76,21.76,89280.0,21.4937,21.5233,21.4838,21.4838,89280.0
2019-03-14 15:55:00,21.76,21.76,21.72,21.73,148112.0,21.4838,21.4838,21.4443,21.4542,148112.0
2019-03-15 09:30:00,21.89,21.91,21.87,21.88,174524.0,21.6122,21.6319,21.5924,21.6023,174524.0
2019-03-15 09:35:00,21.88,21.9,21.87,21.88,99592.0,21.6023,21.622,21.5924,21.6023,99592.0
2019-03-15 09:40:00,21.9,21.99,21.9,21.99,72120.0,21.622,21.7109,21.622,21.7109,72120.0
2019-03-15 09:45:00,21.99,22.02,21.98,22.01,78060.0,21.7109,21.7405,21.701,21.7306,78060.0
2019-03-15 09:50:00,22.01,22.05,22.0,22.05,84484.0,21.7306,21.7701,21.7208,21.7701,84484.0
2019-03-15 09:55:00,22.05,22.09,22.04,22.06,92208.0,21.7701,21.8096,21.7603,21.78,92208.0
2019-03-15 10:00:00,22.06,22.07,22.0,22.02,70372.0,21.78,21.7899,21.7208,21.7405,70372.0
2019-03-15 10:05:00,22.02,22.02,21.96,21.96,127836.0,21.7405,21.7405,21.6813,21.6813,127836.0
2019-03-15 10:10:00,21.96,21.99,21.94,21.98,38000.0,21.6813,21.7109,21.6615,21.701,38000.0
2019-03-15 10:15:00,21.98,22.0,21.96,22.0,34408.0,21.701,21.7208,21.6813,21.7208,34408.0
2019-03-15 10:20:00,22.0,22.05,22.0,22.02,26780.0,21.7208,21.7701,21.7208,21.7405,26780.0
2019-03-15 10:25:00,22.02,22.04,22.01,22.04,29380.0,21.7405,21.7603,21.7306,21.7603,29380.0
2019-03-15 10:30:00,22.04,22.07,22.04,22.06,110300.0,21.7603,21.7899,21.7603,21.78,110300.0
2019-03-15 10:35:00,22.05,22.06,22.0,22.0,63188.0,21.7701,21.78,21.7208,21.7208,63188.0
2019-03-15 10:40:00,22.0,22.03,21.99,22.02,24660.0,21.7208,21.7504,21.7109,21.7405,24660.0
2019-03-15 10:45:00,22.03,22.03,21.97,21.97,11612.0,21.7504,21.7504,21.6911,21.6911,11612.0
2019-03-15 10:50:00,21.98,22.0,21.98,21.99,15496.0,21.701,21.7208,21.701,21.7109,15496.0
2019-03-15 10:55:00,22.0,22.03,22.0,22.03,23488.0,21.7208,21.7504,21.7208,21.7504,23488.0
2019-03-15 11:00:00,22.03,22.05,22.02,22.02,39020.0,21.7504,21.7701,21.7405,21.7405,39020.0
2019-03-15 11:05:00,22.02,22.04,22.02,22.04,15048.0,21.7405,21.7603,21.7405,21.7603,15048.0
2019-03-15 11:10:00,22.04,22.06,22.03,22.06,22460.0,21.7603,21.78,21.7504,21.78,22460.0
2019-03-15 11:15:00,22.06,22.11,22.06,22.11,74404.0,21.78,21.8294,21.78,21.8294,74404.0
2019-03-15 11:20:00,22.11,22.13,22.11,22.11,102684.0,21.8294,21.8491,21.8294,21.8294,102684.0
2019-03-15 11:25:00,22.11,22.11,22.09,22.1,10984.0,21.8294,21.8294,21.8096,21.8195,10984.0
2019-03-15 11:30:00,22.11,22.11,22.08,22.09,19836.0,21.8294,21.8294,21.7997,21.8096,19836.0
2019-03-15 11:35:00,22.08,22.08,22.06,22.08,31040.0,21.7997,21.7997,21.78,21.7997,31040.0
2019-03-15 11:40:00,22.08,22.09,22.07,22.08,18440.0,21.7997,21.8096,21.7899,21.7997,18440.0
2019-03-15 11:45:00,22.09,22.14,22.08,22.14,92216.0,21.8096,21.859,21.7997,21.859,92216.0
2019-03-15 11:50:00,22.14,22.14,22.11,22.11,38380.0,21.859,21.859,21.8294,21.8294,38380.0
2019-03-15 11:55:00,22.11,22.12,22.1,22.11,12228.0,21.8294,21.8392,21.8195,21.8294,12228.0
2019-03-15 12:00:00,22.11,22.14,22.1,22.13,198452.0,21.8294,21.859,21.8195,21.8491,198452.0
2019-03-15 12:05:00,22.13,22.18,22.13,22.18,76592.0,21.8491,21.8985,21.8491,21.8985,76592.0
2019-03-15 12:10:00,22.19,22.21,22.17,22.2,76984.0,21.9084,21.9281,21.8886,21.9182,76984.0
2019-03-15 12:15:00,22.2,22.21,22.2,22.21,81980.0,21.9182,21.9281,21.9182,21.9281,81980.0
2019-03-15 12:20:00,22.21,22.24,22.21,22.24,51896.0,21.9281,21.9577,21.9281,21.9577,51896.0
2019-03-15 12:25:00,22.23,22.23,22.2,22.22,52256.0,21.9478,21.9478,21.9182,21.938,52256.0
2019-03-15 12:30:00,22.21,22.22,22.19,22.2,77596.0,21.9281,21.938,21.9084,21.9182,77596.0
2019-03-15 12:35:00,22.19,22.21,22.19,22.2,24756.0,21.9084,21.9281,21.9084,21.9182,24756.0
2019-03-15 12:40:00,22.21,22.22,22.2,22.21,37680.0,21.9281,21.938,21.9182,21.9281,37680.0
2019-03-15 12:45:00,22.21,22.21,22.19,22.21,52952.0,21.9281,21.9281,21.9084,21.9281,52952.0
2019-03-15 12:50:00,22.2,22.23,22.18,22.18,89012.0,21.9182,21.9478,21.8985,21.8985,89012.0
2019-03-15 12:55:00,22.18,22.18,22.17,22.17,51188.0,21.8985,21.8985,21.8886,21.8886,51188.0
2019-03-15 13:00:00,22.18,22.2,22.18,22.19,25516.0,21.8985,21.9182,21.8985,21.9084,25516.0
2019-03-15 13:05:00,22.2,22.2,22.18,22.2,44912.0,21.9182,21.9182,21.8985,21.9182,44912.0
2019-03-15 13:10:00,22.2,22.2,22.19,22.2,45608.0,21.9182,21.9182,21.9084,21.9182,45608.0
2019-03-15 13:15:00,22.2,22.21,22.18,22.19,43320.0,21.9182,21.9281,21.8985,21.9084,43320.0
2019-03-15 13:20:00,22.19,22.19,22.18,22.18,59320.0,21.9084,21.9084,21.8985,21.8985,59320.0
2019-03-15 13:25:00,22.19,22.19,22.19,22.19,9200.0,21.9084,21.9084,21.9084,21.9084,9200.0
2019-03-15 13:30:00,22.18,22.21,22.18,22.21,22944.0,21.8985,21.9281,21.8985,21.9281,22944.0
2019-03-15 13:35:00,22.22,22.22,22.21,22.22,17836.0,21.938,21.938,21.9281,21.938,17836.0
2019-03-15 13:40:00,22.22,22.24,22.21,22.24,13908.0,21.938,21.9577,21.9281,21.9577,13908.0
2019-03-15 13:45:00,22.23,22.25,22.23,22.25,37440.0,21.9478,21.9676,21.9478,21.9676,37440.0
2019-03-15 13:50:00,22.24,22.25,22.24,22.24,41296.0,21.9577,21.9676,21.9577,21.9577,41296.0
2019-03-15 13:55:00,22.23,22.24,22.21,22.23,36624.0,21.9478,21.9577,21.9281,21.9478,36624.0
2019-03-15 14:00:00,22.22,22.22,22.2,22.2,30016.0,21.938,21.938,21.9182,21.9182,30016.0
2019-03-15 14:05:00,22.21,22.21,22.19,22.2,18328.0,21.9281,21.9281,21.9084,21.9182,18328.0
2019-03-15 14:10:00,22.19,22.2,22.17,22.17,29700.0,21.9084,21.9182,21.8886,21.8886,29700.0
2019-03-15 14:15:00,22.18,22.2,22.17,22.18,42932.0,21.8985,21.9182,21.8886,21.8985,42932.0
2019-03-15 14:20:00,22.18,22.19,22.18,22.18,18080.0,21.8985,21.9084,21.8985,21.8985,18080.0
2019-03-15 14:25:00,22.18,22.21,22.18,22.2,22368.0,21.8985,21.9281,21.8985,21.9182,22368.0
2019-03-15 14:30:00,22.21,22.22,22.2,22.2,12592.0,21.9281,21.938,21.9182,21.9182,12592.0
2019-03-15 14:35:00,22.2,22.2,22.18,22.2,65928.0,21.9182,21.9182,21.8985,21.9182,65928.0
2019-03-15 14:40:00,22.2,22.21,22.2,22.2,6816.0,21.9182,21.9281,21.9182,21.9182,6816.0
2019-03-15 14:45:00,22.2,22.21,22.2,22.2,5132.0,21.9182,21.9281,21.9182,21.9182,5132.0
2019-03-15 14:50:00,22.2,22.2,22.18,22.18,38000.0,21.9182,21.9182,21.8985,21.8985,38000.0
2019-03-15 14:55:00,22.18,22.19,22.18,22.18,17200.0,21.8985,21.9084,21.8985,21.8985,17200.0
2019-03-15 15:00:00,22.18,22.18,22.17,22.18,14436.0,21.8985,21.8985,21.8886,21.8985,14436.0
2019-03-15 15:05:00,22.18,22.18,22.18,22.18,20044.0,21.8985,21.8985,21.8985,21.8985,20044.0
2019-03-15 15:10:00,22.17,22.17,22.16,22.16,34684.0,21.8886,21.8886,21.8787,21.8787,34684.0
2019-03-15 15:15:00,22.15,22.16,22.14,22.15,35000.0,21.8689,21.8787,21.859,21.8689,35000.0
2019-03-15 15:20:00,22.15,22.17,22.15,22.16,25604.0,21.8689,21.8886,21.8689,21.8787,25604.0
2019-03-15 15:25:00,22.16,22.17,22.15,22.15,11400.0,21.8787,21.8886,21.8689,21.8689,11400.0
2019-03-15 15:30:00,22.15,22.15,22.12,22.13,113208.0,21.8689,21.8689,21.8392,21.8491,113208.0
2019-03-15 15:35:00,22.13,22.13,22.11,22.11,35744.0,21.8491,21.8491,21.8294,21.8294,35744.0
2019-03-15 15:40:00,22.11,22.14,22.11,22.13,33052.0,21.8294,21.859,21.8294,21.8491,33052.0
2019-03-15 15:45:00,22.13,22.13,22.11,22.11,60676.0,21.8491,21.8491,21.8294,21.8294,60676.0
2019-03-15 15:50:00,22.11,22.11,22.04,22.04,193960.0,21.8294,21.8294,21.7603,21.7603,193960.0
2019-03-15 15:55:00,22.05,22.11,22.05,22.1,339124.0,21.7701,21.8294,21.7701,21.8195,339124.0
2019-03-18 09:30:00,22.11,22.21,22.11,22.19,221248.0,21.8294,21.9281,21.8294,21.9084,221248.0
2019-03-18 09:35:00,22.2,22.2,22.15,22.15,67032.0,21.9182,21.9182,21.8689,21.8689,67032.0
2019-03-18 09:40:00,22.16,22.2,22.15,22.2,46324.0,21.8787,21.9182,21.8689,21.9182,46324.0
2019-03-18 09:45:00,22.2,22.24,22.18,22.24,83396.0,21.9182,21.9577,21.8985,21.9577,83396.0
2019-03-18 09:50:00,22.23,22.25,22.23,22.25,61820.0,21.9478,21.9676,21.9478,21.9676,61820.0
2019-03-18 09:55:00,22.25,22.3,22.24,22.3,70140.0,21.9676,22.017,21.9577,22.017,70140.0
2019-03-18 10:00:00,22.31,22.34,22.3,22.31,101304.0,22.0268,22.0564,22.017,22.0268,101304.0
2019-03-18 10:05:00,22.31,22.33,22.3,22.32,68368.0,22.0268,22.0466,22.017,22.0367,68368.0
2019-03-18 10:10:00,22.33,22.34,22.28,22.28,141100.0,22.0466,22.0564,21.9972,21.9972,141100.0
2019-03-18 10:15:00,22.28,22.31,22.26,22.31,26880.0,21.9972,22.0268,21.9775,22.0268,26880.0
2019-03-18 10:20:00,22.31,22.32,22.28,22.28,66172.0,22.0268,22.0367,21.9972,21.9972,66172.0
2019-03-18 10:25:00,22.28,22.31,22.28,22.3,63432.0,21.9972,22.0268,21.9972,22.017,63432.0
2019-03-18 10:30:00,22.29,22.3,22.27,22.27,59000.0,22.0071,22.017,21.9873,21.9873,59000.0
2019-03-18 10:35:00,22.27,22.27,22.24,22.25,106512.0,21.9873,21.9873,21.9577,21.9676,106512.0
2019-03-18 10:40:00,22.25,22.29,22.25,22.28,64752.0,21.9676,22.0071,21.9676,21.9972,64752.0
2019-03-18 10:45:00,22.29,22.31,22.27,22.31,115472.0,22.0071,22.0268,21.9873,22.0268,115472.0
2019-03-18 10:50:00,22.31,22.36,22.31,22.34,97772.0,22.0268,22.0762,22.0268,22.0564,97772.0
2019-03-18 10:55:00,22.34,22.35,22.32,22.33,51352.0,22.0564,22.0663,22.0367,22.0466,51352.0
2019-03-18 11:00:00,22.33,22.33,22.29,22.3,46400.0,22.0466,22.0466,22.0071,22.017,46400.0
2019-03-18 11:05:00,22.3,22.3,22.28,22.28,67804.0,22.017,22.017,21.9972,21.9972,67804.0
2019-03-18 11:10:00,22.29,22.29,22.26,22.26,56804.0,22.0071,22.0071,21.9775,21.9775,56804.0
2019-03-18 11:15:00,22.27,22.27,22.22,22.22,48384.0,21.9873,21.9873,21.938,21.938,48384.0
2019-03-18 11:20:00,22.21,22.21,22.13,22.13,64812.0,21.9281,21.9281,21.8491,21.8491,64812.0
2019-03-18 11:25:00,22.13,22.14,22.1,22.13,83300.0,21.8491,21.859,21.8195,21.8491,83300.0
2019-03-18 11:30:00,22.13,22.14,22.06,22.07,80244.0,21.8491,21.859,21.78,21.7899,80244.0
2019-03-18 11:35:00,22.07,22.09,22.05,22.09,135424.0,21.7899,21.8096,21.7701,21.8096,135424.0
2019-03-18 11:40:00,22.09,22.11,22.09,22.11,37376.0,21.8096,21.8294,21.8096,21.8294,37376.0
2019-03-18 11:45:00,22.11,22.13,22.1,22.13,34200.0,21.8294,21.8491,21.8195,21.8491,34200.0
2019-03-18 11:50:00,22.13,22.14,22.1,22.11,133180.0,21.8491,21.859,21.8195,21.8294,133180.0
2019-03-18 11:55:00,22.12,22.12,22.1,22.1,12232.0,21.8392,21.8392,21.8195,21.8195,12232.0
2019-03-18 12:00:00,22.1,22.12,22.06,22.08,33328.0,21.8195,21.8392,21.78,21.7997,33328.0
2019-03-18 12:05:00,22.07,22.09,22.06,22.08,46020.0,21.7899,21.8096,21.78,21.7997,46020.0
2019-03-18 12:10:00,22.07,22.09,22.07,22.09,51648.0,21.7899,21.8096,21.7899,21.8096,51648.0
2019-03-18 12:15:00,22.1,22.1,22.02,22.02,59360.0,21.8195,21.8195,21.7405,21.7405,59360.0
2019-03-18 12:20:00,22.02,22.07,22.02,22.05,23712.0,21.7405,21.7899,21.7405,21.7701,23712.0
2019-03-18 12:25:00,22.05,22.08,22.05,22.07,40228.0,21.7701,21.7997,21.7701,21.7899,40228.0
2019-03-18 12:30:00,22.07,22.07,22.03,22.03,13732.0,21.7899,21.7899,21.7504,21.7504,13732.0
2019-03-18 12:35:00,22.04,22.09,22.04,22.09,25880.0,21.7603,21.8096,21.7603,21.8096,25880.0
2019-03-18 12:40:00,22.08,22.1,22.08,22.1,30492.0,21.7997,21.8195,21.7997,21.8195,30492.0
2019-03-18 12:45:00,22.1,22.12,22.1,22.11,516908.0,21.8195,21.8392,21.8195,21.8294,516908.0
2019-03-18 12:50:00,22.12,22.14,22.11,22.14,18544.0,21.8392,21.859,21.8294,21.859,18544.0
2019-03-18 12:55:00,22.13,22.14,22.11,22.11,15060.0,21.8491,21.859,21.8294,21.8294,15060.0
2019-03-18 13:00:00,22.12,22.13,22.12,22.12,12672.0,21.8392,21.8491,21.8392,21.8392,12672.0
2019-03-18 13:05:00,22.13,22.15,22.13,22.15,14664.0,21.8491,21.8689,21.8491,21.8689,14664.0
2019-03-18 13:10:00,22.14,22.15,22.14,22.14,77484.0,21.859,21.8689,21.859,21.859,77484.0
2019-03-18 13:15:00,22.13,22.13,22.11,22.11,11620.0,21.8491,21.8491,21.8294,21.8294,11620.0
2019-03-18 13:20:00,22.12,22.14,22.12,22.14,3120.0,21.8392,21.859,21.8392,21.859,3120.0
2019-03-18 13:25:00,22.15,22.15,22.13,22.13,16888.0,21.8689,21.8689,21.8491,21.8491,16888.0
2019-03-18 13:30:00,22.13,22.13,22.12,22.12,19736.0,21.8491,21.8491,21.8392,21.8392,19736.0
2019-03-18 13:35:00,22.12,22.15,22.12,22.15,26992.0,21.8392,21.8689,21.8392,21.8689,26992.0
2019-03-18 13:40:00,22.15,22.18,22.15,22.18,81044.0,21.8689,21.8985,21.8689,21.8985,81044.0
2019-03-18 13:45:00,22.17,22.17,22.16,22.17,15616.0,21.8886,21.8886,21.8787,21.8886,15616.0
2019-03-18 13:50:00,22.17,22.17,22.16,22.16,10352.0,21.8886,21.8886,21.8787,21.8787,10352.0
2019-03-18 13:55:00,22.16,22.18,22.16,22.18,4756.0,21.8787,21.8985,21.8787,21.8985,4756.0
2019-03-18 14:00:00,22.18,22.19,22.18,22.18,53952.0,21.8985,21.9084,21.8985,21.8985,53952.0
2019-03-18 14:05:00,22.18,22.18,22.17,22.17,13200.0,21.8985,21.8985,21.8886,21.8886,13200.0
2019-03-18 14:10:00,22.17,22.18,22.17,22.17,16400.0,21.8886,21.8985,21.8886,21.8886,16400.0
2019-03-18 14:15:00,22.18,22.2,22.18,22.2,26384.0,21.8985,21.9182,21.8985,21.9182,26384.0
2019-03-18 14:20:00,22.19,22.2,22.18,22.19,18652.0,21.9084,21.9182,21.8985,21.9084,18652.0
2019-03-18 14:25:00,22.2,22.2,22.18,22.19,5600.0,21.9182,21.9182,21.8985,21.9084,5600.0
2019-03-18 14:30:00,22.18,22.2,22.18,22.2,12720.0,21.8985,21.9182,21.8985,21.9182,12720.0
2019-03-18 14:35:00,22.2,22.22,22.2,22.22,47128.0,21.9182,21.938,21.9182,21.938,47128.0
2019-03-18 14:40:00,22.22,22.24,22.22,22.23,16980.0,21.938,21.9577,21.938,21.9478,16980.0
2019-03-18 14:45:00,22.22,22.23,22.22,22.23,3168.0,21.938,21.9478,21.938,21.9478,3168.0
2019-03-18 14:50:00,22.23,22.23,22.21,22.21,22920.0,21.9478,21.9478,21.9281,21.9281,22920.0
2019-03-18 14:55:00,22.22,22.23,22.21,22.23,16968.0,21.938,21.9478,21.9281,21.9478,16968.0
2019-03-18 15:00:00,22.23,22.23,22.21,22.21,5892.0,21.9478,21.9478,21.9281,21.9281,5892.0
2019-03-18 15:05:00,22.2,22.21,22.2,22.21,22804.0,21.9182,21.9281,21.9182,21.9281,22804.0
2019-03-18 15:10:00,22.21,22.21,22.17,22.19,75096.0,21.9281,21.9281,21.8886,21.9084,75096.0
2019-03-18 15:15:00,22.18,22.21,22.18,22.2,29756.0,21.8985,21.9281,21.8985,21.9182,29756.0
2019-03-18 15:20:00,22.2,22.2,22.18,22.18,11200.0,21.9182,21.9182,21.8985,21.8985,11200.0
2019-03-18 15:25:00,22.18,22.19,22.17,22.17,9512.0,21.8985,21.9084,21.8886,21.8886,9512.0
2019-03-18 15:30:00,22.17,22.21,22.17,22.2,30452.0,21.8886,21.9281,21.8886,21.9182,30452.0
2019-03-18 15:35:00,22.2,22.2,22.18,22.18,29200.0,21.9182,21.9182,21.8985,21.8985,29200.0
2019-03-18 15:40:00,22.18,22.23,22.18,22.23,28336.0,21.8985,21.9478,21.8985,21.9478,28336.0
2019-03-18 15:45:00,22.23,22.25,22.23,22.24,94240.0,21.9478,21.9676,21.9478,21.9577,94240.0
2019-03-18 15:50:00,22.24,22.24,22.2,22.21,76512.0,21.9577,21.9577,21.9182,21.9281,76512.0
2019-03-18 15:55:00,22.21,22.23,22.19,22.22,88976.0,21.9281,21.9478,21.9084,21.938,88976.0
2019-03-19 09:30:00,22.4,22.48,22.4,22.44,148276.0,22.1157,22.1947,22.1157,22.1552,148276.0
2019-03-19 09:35:00,22.44,22.47,22.42,22.42,84296.0,22.1552,22.1848,22.1354,22.1354,84296.0
2019-03-19 09:40:00,22.41,22.42,22.35,22.39,96772.0,22.1256,22.1354,22.0663,22.1058,96772.0
2019-03-19 09:45:00,22.39,22.42,22.38,22.39,37836.0,22.1058,22.1354,22.0959,22.1058,37836.0
2019-03-19 09:50:00,22.39,22.43,22.39,22.43,45944.0,22.1058,22.1453,22.1058,22.1453,45944.0
2019-03-19 09:55:00,22.42,22.44,22.38,22.38,50096.0,22.1354,22.1552,22.0959,22.0959,50096.0
2019-03-19 10:00:00,22.39,22.44,22.39,22.4,55300.0,22.1058,22.1552,22.1058,22.1157,55300.0
2019-03-19 10:05:00,22.42,22.44,22.39,22.44,18844.0,22.1354,22.1552,22.1058,22.1552,18844.0
2019-03-19 10:10:00,22.44,22.45,22.42,22.43,43108.0,22.1552,22.1651,22.1354,22.1453,43108.0
2019-03-19 10:15:00,22.44,22.48,22.43,22.47,32408.0,22.1552,22.1947,22.1453,22.1848,32408.0
2019-03-19 10:20:00,22.46,22.47,22.43,22.43,54264.0,22.1749,22.1848,22.1453,22.1453,54264.0
2019-03-19 10:25:00,22.42,22.42,22.36,22.37,90048.0,22.1354,22.1354,22.0762,22.0861,90048.0
2019-03-19 10:30:00,22.39,22.4,22.38,22.4,30360.0,22.1058,22.1157,22.0959,22.1157,30360.0
2019-03-19 10:35:00,22.4,22.43,22.4,22.42,38184.0,22.1157,22.1453,22.1157,22.1354,38184.0
2019-03-19 10:40:00,22.4,22.42,22.4,22.41,9736.0,22.1157,22.1354,22.1157,22.1256,9736.0
2019-03-19 10:45:00,22.4,22.42,22.4,22.4,31120.0,22.1157,22.1354,22.1157,22.1157,31120.0
2019-03-19 10:50:00,22.4,22.41,22.38,22.41,14000.0,22.1157,22.1256,22.0959,22.1256,14000.0
2019-03-19 10:55:00,22.4,22.4,22.33,22.33,39724.0,22.1157,22.1157,22.0466,22.0466,39724.0
2019-03-19 11:00:00,22.34,22.38,22.34,22.37,30068.0,22.0564,22.0959,22.0564,22.0861,30068.0
2019-03-19 11:05:00,22.37,22.37,22.35,22.36,2800.0,22.0861,22.0861,22.0663,22.0762,2800.0
2019-03-19 11:10:00,22.36,22.41,22.34,22.41,57300.0,22.0762,22.1256,22.0564,22.1256,57300.0
2019-03-19 11:15:00,22.41,22.42,22.4,22.42,43240.0,22.1256,22.1354,22.1157,22.1354,43240.0
2019-03-19 11:20:00,22.43,22.45,22.43,22.45,45724.0,22.1453,22.1651,22.1453,22.1651,45724.0
2019-03-19 11:25:00,22.46,22.48,22.46,22.46,284628.0,22.1749,22.1947,22.1749,22.1749,284628.0
2019-03-19 11:30:00,22.46,22.47,22.45,22.46,51400.0,22.1749,22.1848,22.1651,22.1749,51400.0
2019-03-19 11:35:00,22.46,22.46,22.43,22.46,26880.0,22.1749,22.1749,22.1453,22.1749,26880.0
2019-03-19 11:40:00,22.46,22.47,22.46,22.46,10992.0,22.1749,22.1848,22.1749,22.1749,10992.0
2019-03-19 11:45:00,22.45,22.51,22.45,22.5,246304.0,22.1651,22.2243,22.1651,22.2144,246304.0
2019-03-19 11:50:00,22.5,22.52,22.49,22.49,60516.0,22.2144,22.2342,22.2045,22.2045,60516.0
2019-03-19 11:55:00,22.49,22.55,22.49,22.55,57048.0,22.2045,22.2638,22.2045,22.2638,57048.0
2019-03-19 12:00:00,22.55,22.61,22.55,22.58,104240.0,22.2638,22.323,22.2638,22.2934,104240.0
2019-03-19 12:05:00,22.59,22.6,22.58,22.59,37632.0,22.3033,22.3131,22.2934,22.3033,37632.0
2019-03-19 12:10:00,22.58,22.59,22.58,22.58,33552.0,22.2934,22.3033,22.2934,22.2934,33552.0
2019-03-19 12:15:00,22.58,22.58,22.57,22.58,8800.0,22.2934,22.2934,22.2835,22.2934,8800.0
2019-03-19 12:20:00,22.58,22.58,22.56,22.56,78732.0,22.2934,22.2934,22.2737,22.2737,78732.0
2019-03-19 12:25:00,22.56,22.56,22.54,22.54,8276.0,22.2737,22.2737,22.2539,22.2539,8276.0
2019-03-19 12:30:00,22.56,22.56,22.53,22.55,37044.0,22.2737,22.2737,22.244,22.2638,37044.0
2019-03-19 12:35:00,22.54,22.54,22.53,22.54,21660.0,22.2539,22.2539,22.244,22.2539,21660.0
2019-03-19 12:40:00,22.52,22.55,22.52,22.53,78908.0,22.2342,22.2638,22.2342,22.244,78908.0
2019-03-19 12:45:00,22.54,22.54,22.36,22.36,250056.0,22.2539,22.2539,22.0762,22.0762,250056.0
2019-03-19 12:50:00,22.36,22.41,22.35,22.35,132712.0,22.0762,22.1256,22.0663,22.0663,132712.0
2019-03-19 12:55:00,22.36,22.48,22.36,22.48,109140.0,22.0762,22.1947,22.0762,22.1947,109140.0
2019-03-19 13:00:00,22.48,22.48,22.45,22.48,129724.0,22.1947,22.1947,22.1651,22.1947,129724.0
2019-03-19 13:05:00,22.48,22.5,22.45,22.45,53160.0,22.1947,22.2144,22.1651,22.1651,53160.0
2019-03-19 13:10:00,22.45,22.5,22.45,22.49,64316.0,22.1651,22.2144,22.1651,22.2045,64316.0
2019-03-19 13:15:00,22.49,22.49,22.48,22.48,7600.0,22.2045,22.2045,22.1947,22.1947,7600.0
2019-03-19 13:20:00,22.49,22.51,22.49,22.5,19520.0,22.2045,22.2243,22.2045,22.2144,19520.0
2019-03-19 13:25:00,22.5,22.5,22.48,22.5,14564.0,22.2144,22.2144,22.1947,22.2144,14564.0
2019-03-19 13:30:00,22.5,22.5,22.48,22.49,16904.0,22.2144,22.2144,22.1947,22.2045,16904.0
2019-03-19 13:35:00,22.5,22.53,22.5,22.51,64492.0,22.2144,22.244,22.2144,22.2243,64492.0
2019-03-19 13:40:00,22.52,22.52,22.48,22.49,16364.0,22.2342,22.2342,22.1947,22.2045,16364.0
2019-03-19 13:45:00,22.47,22.48,22.45,22.47,50800.0,22.1848,22.1947,22.1651,22.1848,50800.0
2019-03-19 13:50:00,22.47,22.47,22.46,22.47,30400.0,22.1848,22.1848,22.1749,22.1848,30400.0
2019-03-19 13:55:00,22.46,22.47,22.46,22.47,13200.0,22.1749,22.1848,22.1749,22.1848,13200.0
2019-03-19 14:00:00,22.48,22.49,22.48,22.49,26768.0,22.1947,22.2045,22.1947,22.2045,26768.0
2019-03-19 14:05:00,22.5,22.5,22.46,22.47,26636.0,22.2144,22.2144,22.1749,22.1848,26636.0
2019-03-19 14:10:00,22.48,22.48,22.43,22.45,29400.0,22.1947,22.1947,22.1453,22.1651,29400.0
2019-03-19 14:15:00,22.43,22.45,22.42,22.45,21400.0,22.1453,22.1651,22.1354,22.1651,21400.0
2019-03-19 14:20:00,22.45,22.48,22.45,22.46,7200.0,22.1651,22.1947,22.1651,22.1749,7200.0
2019-03-19 14:25:00,22.47,22.49,22.47,22.49,2400.0,22.1848,22.2045,22.1848,22.2045,2400.0
2019-03-19 14:30:00,22.48,22.48,22.47,22.47,8960.0,22.1947,22.1947,22.1848,22.1848,8960.0
2019-03-19 14:35:00,22.47,22.49,22.47,22.49,23280.0,22.1848,22.2045,22.1848,22.2045,23280.0
2019-03-19 14:40:00,22.48,22.52,22.48,22.52,36056.0,22.1947,22.2342,22.1947,22.2342,36056.0
2019-03-19 14:45:00,22.52,22.52,22.5,22.5,75724.0,22.2342,22.2342,22.2144,22.2144,75724.0
2019-03-19 14:50:00,22.5,22.5,22.47,22.48,17108.0,22.2144,22.2144,22.1848,22.1947,17108.0
2019-03-19 14:55:00,22.48,22.49,22.43,22.44,128188.0,22.1947,22.2045,22.1453,22.1552,128188.0
2019-03-19 15:00:00,22.45,22.45,22.42,22.44,42152.0,22.1651,22.1651,22.1354,22.1552,42152.0
2019-03-19 15:05:00,22.45,22.46,22.44,22.44,49044.0,22.1651,22.1749,22.1552,22.1552,49044.0
2019-03-19 15:10:00,22.45,22.45,22.4,22.41,50888.0,22.1651,22.1651,22.1157,22.1256,50888.0
2019-03-19 15:15:00,22.41,22.41,22.37,22.38,74524.0,22.1256,22.1256,22.0861,22.0959,74524.0
2019-03-19 15:20:00,22.36,22.37,22.32,22.32,78852.0,22.0762,22.0861,22.0367,22.0367,78852.0
2019-03-19 15:25:00,22.3,22.33,22.29,22.31,71172.0,22.017,22.0466,22.0071,22.0268,71172.0
2019-03-19 15:30:00,22.3,22.33,22.27,22.33,108640.0,22.017,22.0466,21.9873,22.0466,108640.0
2019-03-19 15:35:00,22.33,22.33,22.24,22.24,97252.0,22.0466,22.0466,21.9577,21.9577,97252.0
2019-03-19 15:40:00,22.23,22.24,22.19,22.21,157232.0,21.9478,21.9577,21.9084,21.9281,157232.0
2019-03-19 15:45:00,22.22,22.31,22.22,22.31,207128.0,21.938,22.0268,21.938,22.0268,207128.0
2019-03-19 15:50:00,22.31,22.32,22.25,22.25,106016.0,22.0268,22.0367,21.9676,21.9676,106016.0
2019-03-19 15:55:00,22.24,22.37,22.24,22.37,299620.0,21.9577,22.0861,21.9577,22.0861,299620.0
2019-03-20 09:30:00,22.36,22.37,22.29,22.31,229320.0,22.0916,22.1014,22.0224,22.0422,229320.0
2019-03-20 09:35:00,22.3,22.31,22.22,22.25,231644.0,22.0323,22.0422,21.9532,21.9829,231644.0
2019-03-20 09:40:00,22.24,22.31,22.23,22.31,103612.0,21.973,22.0422,21.9631,22.0422,103612.0
2019-03-20 09:45:00,22.32,22.34,22.28,22.33,46568.0,22.052,22.0718,22.0125,22.0619,46568.0
2019-03-20 09:50:00,22.32,22.34,22.29,22.29,41372.0,22.052,22.0718,22.0224,22.0224,41372.0
2019-03-20 09:55:00,22.29,22.31,22.24,22.27,136868.0,22.0224,22.0422,21.973,22.0026,136868.0
2019-03-20 10:00:00,22.25,22.32,22.25,22.32,31028.0,21.9829,22.052,21.9829,22.052,31028.0
2019-03-20 10:05:00,22.31,22.39,22.29,22.36,59736.0,22.0422,22.1212,22.0224,22.0916,59736.0
2019-03-20 10:10:00,22.36,22.36,22.29,22.31,41380.0,22.0916,22.0916,22.0224,22.0422,41380.0
2019-03-20 10:15:00,22.31,22.32,22.26,22.29,51556.0,22.0422,22.052,21.9928,22.0224,51556.0
2019-03-20 10:20:00,22.29,22.33,22.26,22.3,76868.0,22.0224,22.0619,21.9928,22.0323,76868.0
2019-03-20 10:25:00,22.31,22.35,22.3,22.33,54300.0,22.0422,22.0817,22.0323,22.0619,54300.0
2019-03-20 10:30:00,22.34,22.36,22.31,22.31,47244.0,22.0718,22.0916,22.0422,22.0422,47244.0
2019-03-20 10:35:00,22.32,22.34,22.3,22.31,18568.0,22.052,22.0718,22.0323,22.0422,18568.0
2019-03-20 10:40:00,22.32,22.35,22.3,22.34,30440.0,22.052,22.0817,22.0323,22.0718,30440.0
2019-03-20 10:45:00,22.35,22.4,22.35,22.4,52140.0,22.0817,22.1311,22.0817,22.1311,52140.0
2019-03-20 10:50:00,22.38,22.39,22.36,22.36,37468.0,22.1113,22.1212,22.0916,22.0916,37468.0
2019-03-20 10:55:00,22.37,22.38,22.36,22.38,23004.0,22.1014,22.1113,22.0916,22.1113,23004.0
2019-03-20 11:00:00,22.39,22.4,22.36,22.37,35888.0,22.1212,22.1311,22.0916,22.1014,35888.0
2019-03-20 11:05:00,22.38,22.39,22.37,22.38,14800.0,22.1113,22.1212,22.1014,22.1113,14800.0
2019-03-20 11:10:00,22.36,22.38,22.36,22.36,19400.0,22.0916,22.1113,22.0916,22.0916,19400.0
2019-03-20 11:15:00,22.35,22.38,22.34,22.37,34156.0,22.0817,22.1113,22.0718,22.1014,34156.0
2019-03-20 11:20:00,22.37,22.38,22.35,22.35,8764.0,22.1014,22.1113,22.0817,22.0817,8764.0
2019-03-20 11:25:00,22.35,22.36,22.34,22.35,6736.0,22.0817,22.0916,22.0718,22.0817,6736.0
2019-03-20 11:30:00,22.36,22.36,22.34,22.34,3216.0,22.0916,22.0916,22.0718,22.0718,3216.0
2019-03-20 11:35:00,22.31,22.33,22.31,22.32,16640.0,22.0422,22.0619,22.0422,22.052,16640.0
2019-03-20 11:40:00,22.32,22.32,22.29,22.29,33312.0,22.052,22.052,22.0224,22.0224,33312.0
2019-03-20 11:45:00,22.29,22.31,22.26,22.26,32064.0,22.0224,22.0422,21.9928,21.9928,32064.0
2019-03-20 11:50:00,22.29,22.29,22.24,22.26,66268.0,22.0224,22.0224,21.973,21.9928,66268.0
2019-03-20 11:55:00,22.26,22.26,22.2,22.21,72348.0,21.9928,21.9928,21.9335,21.9434,72348.0
2019-03-20 12:00:00,22.23,22.26,22.22,22.25,21108.0,21.9631,21.9928,21.9532,21.9829,21108.0
2019-03-20 12:05:00,22.27,22.3,22.27,22.3,23764.0,22.0026,22.0323,22.0026,22.0323,23764.0
2019-03-20 12:10:00,22.29,22.3,22.28,22.29,17200.0,22.0224,22.0323,22.0125,22.0224,17200.0
2019-03-20 12:15:00,22.28,22.32,22.28,22.3,26100.0,22.0125,22.052,22.0125,22.0323,26100.0
2019-03-20 12:20:00,22.29,22.3,22.27,22.28,18000.0,22.0224,22.0323,22.0026,22.0125,18000.0
2019-03-20 12:25:00,22.28,22.32,22.28,22.3,51368.0,22.0125,22.052,22.0125,22.0323,51368.0
2019-03-20 12:30:00,22.3,22.32,22.18,22.22,170096.0,22.0323,22.052,21.9137,21.9532,170096.0
2019-03-20 12:35:00,22.21,22.21,22.16,22.21,217988.0,21.9434,21.9434,21.894,21.9434,217988.0
2019-03-20 12:40:00,22.2,22.23,22.2,22.22,51612.0,21.9335,21.9631,21.9335,21.9532,51612.0
2019-03-20 12:45:00,22.23,22.26,22.21,22.25,28224.0,21.9631,21.9928,21.9434,21.9829,28224.0
2019-03-20 12:50:00,22.25,22.25,22.22,22.25,36128.0,21.9829,21.9829,21.9532,21.9829,36128.0
2019-03-20 12:55:00,22.25,22.28,22.24,22.27,24520.0,21.9829,22.0125,21.973,22.0026,24520.0
2019-03-20 13:00:00,22.27,22.27,22.25,22.27,4400.0,22.0026,22.0026,21.9829,22.0026,4400.0
2019-03-20 13:05:00,22.27,22.29,22.26,22.26,27520.0,22.0026,22.0224,21.9928,21.9928,27520.0
2019-03-20 13:10:00,22.28,22.29,22.28,22.28,27600.0,22.0125,22.0224,22.0125,22.0125,27600.0
2019-03-20 13:15:00,22.28,22.28,22.26,22.27,24396.0,22.0125,22.0125,21.9928,22.0026,24396.0
2019-03-20 13:20:00,22.26,22.27,22.25,22.26,34128.0,21.9928,22.0026,21.9829,21.9928,34128.0
2019-03-20 13:25:00,22.25,22.27,22.25,22.25,7200.0,21.9829,22.0026,21.9829,21.9829,7200.0
2019-03-20 13:30:00,22.25,22.27,22.24,22.27,25940.0,21.9829,22.0026,21.973,22.0026,25940.0
2019-03-20 13:35:00,22.27,22.29,22.26,22.29,19288.0,22.0026,22.0224,21.9928,22.0224,19288.0
2019-03-20 13:40:00,22.28,22.29,22.28,22.28,19440.0,22.0125,22.0224,22.0125,22.0125,19440.0
2019-03-20 13:45:00,22.29,22.29,22.28,22.29,5200.0,22.0224,22.0224,22.0125,22.0224,5200.0
2019-03-20 13:50:00,22.29,22.29,22.28,22.29,34400.0,22.0224,22.0224,22.0125,22.0224,34400.0
2019-03-20 13:55:00,22.3,22.31,22.29,22.31,9376.0,22.0323,22.0422,22.0224,22.0422,9376.0
2019-03-20 14:00:00,22.34,22.6,22.34,22.57,515564.0,22.0718,22.3287,22.0718,22.299,515564.0
2019-03-20 14:05:00,22.58,22.65,22.52,22.55,343980.0,22.3089,22.3781,22.2496,22.2793,343980.0
2019-03-20 14:10:00,22.56,22.64,22.56,22.62,239836.0,22.2892,22.3682,22.2892,22.3484,239836.0
2019-03-20 14:15:00,22.63,22.63,22.55,22.57,88692.0,22.3583,22.3583,22.2793,22.299,88692.0
2019-03-20 14:20:00,22.57,22.65,22.56,22.65,234956.0,22.299,22.3781,22.2892,22.3781,234956.0
2019-03-20 14:25:00,22.65,22.77,22.65,22.76,298748.0,22.3781,22.4966,22.3781,22.4868,298748.0
2019-03-20 14:30:00,22.76,22.79,22.69,22.77,142336.0,22.4868,22.5164,22.4176,22.4966,142336.0
2019-03-20 14:35:00,22.77,22.8,22.74,22.77,60628.0,22.4966,22.5263,22.467,22.4966,60628.0
2019-03-20 14:40:00,22.78,22.79,22.72,22.73,144884.0,22.5065,22.5164,22.4472,22.4571,144884.0
2019-03-20 14:45:00,22.72,22.78,22.71,22.75,109148.0,22.4472,22.5065,22.4374,22.4769,109148.0
2019-03-20 14:50:00,22.74,22.78,22.73,22.74,56396.0,22.467,22.5065,22.4571,22.467,56396.0
2019-03-20 14:55:00,22.73,22.74,22.68,22.72,67264.0,22.4571,22.467,22.4077,22.4472,67264.0
2019-03-20 15:00:00,22.73,22.76,22.64,22.65,201820.0,22.4571,22.4868,22.3682,22.3781,201820.0
2019-03-20 15:05:00,22.65,22.66,22.61,22.66,178060.0,22.3781,22.388,22.3386,22.388,178060.0
2019-03-20 15:10:00,22.67,22.68,22.62,22.67,43696.0,22.3978,22.4077,22.3484,22.3978,43696.0
2019-03-20 15:15:00,22.68,22.69,22.65,22.67,144192.0,22.4077,22.4176,22.3781,22.3978,144192.0
2019-03-20 15:20:00,22.68,22.68,22.64,22.65,52188.0,22.4077,22.4077,22.3682,22.3781,52188.0
2019-03-20 15:25:00,22.64,22.65,22.61,22.64,73952.0,22.3682,22.3781,22.3386,22.3682,73952.0
2019-03-20 15:30:00,22.64,22.64,22.47,22.5,281280.0,22.3682,22.3682,22.2002,22.2299,281280.0
2019-03-20 15:35:00,22.5,22.56,22.5,22.53,151468.0,22.2299,22.2892,22.2299,22.2595,151468.0
2019-03-20 15:40:00,22.54,22.58,22.52,22.55,50464.0,22.2694,22.3089,22.2496,22.2793,50464.0
2019-03-20 15:45:00,22.55,22.65,22.55,22.61,92164.0,22.2793,22.3781,22.2793,22.3386,92164.0
2019-03-20 15:50:00,22.61,22.61,22.54,22.55,99732.0,22.3386,22.3386,22.2694,22.2793,99732.0
2019-03-20 15:55:00,22.55,22.59,22.52,22.53,217368.0,22.2793,22.3188,22.2496,22.2595,217368.0
2019-03-21 09:30:00,22.39,22.49,22.39,22.46,305028.0,22.1212,22.22,22.1212,22.1904,305028.0
2019-03-21 09:35:00,22.48,22.63,22.48,22.59,149712.0,22.2101,22.3583,22.2101,22.3188,149712.0
2019-03-21 09:40:00,22.61,22.65,22.58,22.61,101592.0,22.3386,22.3781,22.3089,22.3386,101592.0
2019-03-21 09:45:00,22.62,22.71,22.61,22.7,101308.0,22.3484,22.4374,22.3386,22.4275,101308.0
2019-03-21 09:50:00,22.69,22.72,22.67,22.72,173924.0,22.4176,22.4472,22.3978,22.4472,173924.0
2019-03-21 09:55:00,22.71,22.75,22.68,22.68,160684.0,22.4374,22.4769,22.4077,22.4077,160684.0
2019-03-21 10:00:00,22.68,22.71,22.68,22.7,76944.0,22.4077,22.4374,22.4077,22.4275,76944.0
2019-03-21 10:05:00,22.7,22.75,22.7,22.73,62204.0,22.4275,22.4769,22.4275,22.4571,62204.0
2019-03-21 10:10:00,22.74,22.77,22.72,22.74,191196.0,22.467,22.4966,22.4472,22.467,191196.0
2019-03-21 10:15:00,22.73,22.74,22.7,22.71,157340.0,22.4571,22.467,22.4275,22.4374,157340.0
2019-03-21 10:20:00,22.7,22.74,22.69,22.74,42400.0,22.4275,22.467,22.4176,22.467,42400.0
2019-03-21 10:25:00,22.75,22.81,22.74,22.79,114976.0,22.4769,22.5362,22.467,22.5164,114976.0
2019-03-21 10:30:00,22.8,22.81,22.77,22.81,72456.0,22.5263,22.5362,22.4966,22.5362,72456.0
2019-03-21 10:35:00,22.81,22.84,22.78,22.84,95484.0,22.5362,22.5658,22.5065,22.5658,95484.0
2019-03-21 10:40:00,22.83,22.85,22.8,22.84,32880.0,22.5559,22.5757,22.5263,22.5658,32880.0
2019-03-21 10:45:00,22.83,22.85,22.79,22.82,57540.0,22.5559,22.5757,22.5164,22.546,57540.0
2019-03-21 10:50:00,22.81,22.87,22.81,22.87,90120.0,22.5362,22.5954,22.5362,22.5954,90120.0
2019-03-21 10:55:00,22.87,22.88,22.84,22.88,128988.0,22.5954,22.6053,22.5658,22.6053,128988.0
2019-03-21 11:00:00,22.88,22.97,22.87,22.97,88404.0,22.6053,22.6942,22.5954,22.6942,88404.0
2019-03-21 11:05:00,22.97,22.98,22.91,22.92,105920.0,22.6942,22.7041,22.635,22.6448,105920.0
2019-03-21 11:10:00,22.92,22.93,22.91,22.93,48600.0,22.6448,22.6547,22.635,22.6547,48600.0
2019-03-21 11:15:00,22.93,22.95,22.9,22.9,48200.0,22.6547,22.6745,22.6251,22.6251,48200.0
2019-03-21 11:20:00,22.9,22.92,22.89,22.9,47692.0,22.6251,22.6448,22.6152,22.6251,47692.0
2019-03-21 11:25:00,22.9,22.91,22.88,22.88,77508.0,22.6251,22.635,22.6053,22.6053,77508.0
2019-03-21 11:30:00,22.88,22.9,22.85,22.89,100620.0,22.6053,22.6251,22.5757,22.6152,100620.0
2019-03-21 11:35:00,22.88,22.91,22.88,22.91,74456.0,22.6053,22.635,22.6053,22.635,74456.0
2019-03-21 11:40:00,22.9,22.97,22.9,22.93,75204.0,22.6251,22.6942,22.6251,22.6547,75204.0
2019-03-21 11:45:00,22.93,22.96,22.93,22.95,20500.0,22.6547,22.6844,22.6547,22.6745,20500.0
2019-03-21 11:50:00,22.95,22.97,22.95,22.96,63016.0,22.6745,22.6942,22.6745,22.6844,63016.0
2019-03-21 11:55:00,22.95,23.0,22.95,23.0,139468.0,22.6745,22.7239,22.6745,22.7239,139468.0
2019-03-21 12:00:00,23.0,23.0,22.96,22.96,65292.0,22.7239,22.7239,22.6844,22.6844,65292.0
2019-03-21 12:05:00,22.97,22.99,22.96,22.96,51816.0,22.6942,22.714,22.6844,22.6844,51816.0
2019-03-21 12:10:00,22.96,22.98,22.96,22.97,71192.0,22.6844,22.7041,22.6844,22.6942,71192.0
2019-03-21 12:15:00,22.99,22.99,22.96,22.96,20728.0,22.714,22.714,22.6844,22.6844,20728.0
2019-03-21 12:20:00,22.95,22.97,22.95,22.96,23588.0,22.6745,22.6942,22.6745,22.6844,23588.0
2019-03-21 12:25:00,22.95,22.95,22.9,22.91,39876.0,22.6745,22.6745,22.6251,22.635,39876.0
2019-03-21 12:30:00,22.91,22.92,22.88,22.92,95676.0,22.635,22.6448,22.6053,22.6448,95676.0
2019-03-21 12:35:00,22.93,22.93,22.87,22.9,32248.0,22.6547,22.6547,22.5954,22.6251,32248.0
2019-03-21 12:40:00,22.9,22.94,22.9,22.93,22684.0,22.6251,22.6646,22.6251,22.6547,22684.0
2019-03-21 12:45:00,22.93,22.94,22.92,22.92,18796.0,22.6547,22.6646,22.6448,22.6448,18796.0
2019-03-21 12:50:00,22.94,22.95,22.91,22.93,64996.0,22.6646,22.6745,22.635,22.6547,64996.0
2019-03-21 12:55:00,22.93,22.93,22.91,22.92,21540.0,22.6547,22.6547,22.635,22.6448,21540.0
2019-03-21 13:00:00,22.93,22.97,22.93,22.96,31788.0,22.6547,22.6942,22.6547,22.6844,31788.0
2019-03-21 13:05:00,22.97,23.0,22.97,22.98,93212.0,22.6942,22.7239,22.6942,22.7041,93212.0
2019-03-21 13:10:00,22.98,23.0,22.97,22.99,23416.0,22.7041,22.7239,22.6942,22.714,23416.0
2019-03-21 13:15:00,22.98,22.98,22.98,22.98,34948.0,22.7041,22.7041,22.7041,22.7041,34948.0
2019-03-21 13:20:00,22.96,22.99,22.96,22.99,9528.0,22.6844,22.714,22.6844,22.714,9528.0
2019-03-21 13:25:00,23.0,23.02,23.0,23.02,80904.0,22.7239,22.7436,22.7239,22.7436,80904.0
2019-03-21 13:30:00,23.02,23.05,23.02,23.04,25600.0,22.7436,22.7733,22.7436,22.7634,25600.0
2019-03-21 13:35:00,23.03,23.05,23.01,23.01,36020.0,22.7535,22.7733,22.7338,22.7338,36020.0
2019-03-21 13:40:00,23.02,23.04,23.01,23.02,29780.0,22.7436,22.7634,22.7338,22.7436,29780.0
2019-03-21 13:45:00,23.03,23.06,23.02,23.06,30308.0,22.7535,22.7832,22.7436,22.7832,30308.0
2019-03-21 13:50:00,23.05,23.07,23.04,23.06,46328.0,22.7733,22.793,22.7634,22.7832,46328.0
2019-03-21 13:55:00,23.06,23.06,23.03,23.05,28000.0,22.7832,22.7832,22.7535,22.7733,28000.0
2019-03-21 14:00:00,23.05,23.08,23.04,23.07,30948.0,22.7733,22.8029,22.7634,22.793,30948.0
2019-03-21 14:05:00,23.09,23.11,23.07,23.11,27216.0,22.8128,22.8326,22.793,22.8326,27216.0
2019-03-21 14:10:00,23.11,23.13,23.1,23.1,64064.0,22.8326,22.8523,22.8227,22.8227,64064.0
2019-03-21 14:15:00,23.1,23.15,23.1,23.15,77800.0,22.8227,22.8721,22.8227,22.8721,77800.0
2019-03-21 14:20:00,23.15,23.2,23.15,23.19,31340.0,22.8721,22.9215,22.8721,22.9116,31340.0
2019-03-21 14:25:00,23.19,23.21,23.18,23.21,32320.0,22.9116,22.9314,22.9017,22.9314,32320.0
2019-03-21 14:30:00,23.22,23.22,23.19,23.2,33096.0,22.9412,22.9412,22.9116,22.9215,33096.0
2019-03-21 14:35:00,23.2,23.23,23.19,23.22,30152.0,22.9215,22.9511,22.9116,22.9412,30152.0
2019-03-21 14:40:00,23.22,23.23,23.21,23.22,18640.0,22.9412,22.9511,22.9314,22.9412,18640.0
2019-03-21 14:45:00,23.22,23.25,23.22,23.25,28524.0,22.9412,22.9709,22.9412,22.9709,28524.0
2019-03-21 14:50:00,23.25,23.25,23.23,23.24,41728.0,22.9709,22.9709,22.9511,22.961,41728.0
2019-03-21 14:55:00,23.24,23.24,23.22,23.22,63504.0,22.961,22.961,22.9412,22.9412,63504.0
2019-03-21 15:00:00,23.23,23.23,23.19,23.22,71908.0,22.9511,22.9511,22.9116,22.9412,71908.0
2019-03-21 15:05:00,23.23,23.28,23.22,23.25,59036.0,22.9511,23.0005,22.9412,22.9709,59036.0
2019-03-21 15:10:00,23.25,23.25,23.18,23.2,62804.0,22.9709,22.9709,22.9017,22.9215,62804.0
2019-03-21 15:15:00,23.19,23.23,23.18,23.23,64368.0,22.9116,22.9511,22.9017,22.9511,64368.0
2019-03-21 15:20:00,23.23,23.25,23.22,23.25,47532.0,22.9511,22.9709,22.9412,22.9709,47532.0
2019-03-21 15:25:00,23.25,23.26,23.21,23.22,40800.0,22.9709,22.9808,22.9314,22.9412,40800.0
2019-03-21 15:30:00,23.22,23.24,23.21,23.22,93100.0,22.9412,22.961,22.9314,22.9412,93100.0
2019-03-21 15:35:00,23.23,23.25,23.21,23.24,52748.0,22.9511,22.9709,22.9314,22.961,52748.0
2019-03-21 15:40:00,23.23,23.29,23.23,23.28,102320.0,22.9511,23.0104,22.9511,23.0005,102320.0
2019-03-21 15:45:00,23.28,23.29,23.24,23.24,81504.0,23.0005,23.0104,22.961,22.961,81504.0
2019-03-21 15:50:00,23.24,23.25,23.21,23.22,79940.0,22.961,22.9709,22.9314,22.9412,79940.0
2019-03-21 15:55:00,23.21,23.23,23.2,23.23,309208.0,22.9314,22.9511,22.9215,22.9511,309208.0
2019-03-22 09:30:00,23.02,23.12,23.0,23.1,239648.0,22.7436,22.8424,22.7239,22.8227,239648.0
2019-03-22 09:35:00,23.1,23.14,23.07,23.14,137444.0,22.8227,22.8622,22.793,22.8622,137444.0
2019-03-22 09:40:00,23.15,23.15,23.07,23.07,132992.0,22.8721,22.8721,22.793,22.793,132992.0
2019-03-22 09:45:00,23.06,23.07,22.86,22.88,390116.0,22.7832,22.793,22.5856,22.6053,390116.0
2019-03-22 09:50:00,22.88,22.96,22.77,22.77,515696.0,22.6053,22.6844,22.4966,22.4966,515696.0
2019-03-22 09:55:00,22.76,22.78,22.71,22.76,249252.0,22.4868,22.5065,22.4374,22.4868,249252.0
2019-03-22 10:00:00,22.76,22.84,22.76,22.79,143480.0,22.4868,22.5658,22.4868,22.5164,143480.0
2019-03-22 10:05:00,22.78,22.88,22.75,22.86,231036.0,22.5065,22.6053,22.4769,22.5856,231036.0
2019-03-22 10:10:00,22.85,22.91,22.84,22.88,114504.0,22.5757,22.635,22.5658,22.6053,114504.0
2019-03-22 10:15:00,22.88,22.98,22.87,22.98,88228.0,22.6053,22.7041,22.5954,22.7041,88228.0
2019-03-22 10:20:00,22.98,23.0,22.92,22.92,79520.0,22.7041,22.7239,22.6448,22.6448,79520.0
2019-03-22 10:25:00,22.92,22.92,22.85,22.86,164728.0,22.6448,22.6448,22.5757,22.5856,164728.0
2019-03-22 10:30:00,22.88,22.93,22.88,22.88,148468.0,22.6053,22.6547,22.6053,22.6053,148468.0
2019-03-22 10:35:00,22.88,22.93,22.87,22.9,85172.0,22.6053,22.6547,22.5954,22.6251,85172.0
2019-03-22 10:40:00,22.88,22.88,22.78,22.84,130972.0,22.6053,22.6053,22.5065,22.5658,130972.0
2019-03-22 10:45:00,22.84,22.84,22.72,22.72,200344.0,22.5658,22.5658,22.4472,22.4472,200344.0
2019-03-22 10:50:00,22.71,22.75,22.68,22.75,127608.0,22.4374,22.4769,22.4077,22.4769,127608.0
2019-03-22 10:55:00,22.75,22.81,22.71,22.71,89032.0,22.4769,22.5362,22.4374,22.4374,89032.0
2019-03-22 11:00:00,22.71,22.73,22.66,22.69,405076.0,22.4374,22.4571,22.388,22.4176,405076.0
2019-03-22 11:05:00,22.68,22.71,22.67,22.67,101460.0,22.4077,22.4374,22.3978,22.3978,101460.0
2019-03-22 11:10:00,22.68,22.72,22.63,22.72,172824.0,22.4077,22.4472,22.3583,22.4472,172824.0
2019-03-22 11:15:00,22.72,22.75,22.63,22.73,95532.0,22.4472,22.4769,22.3583,22.4571,95532.0
2019-03-22 11:20:00,22.73,22.73,22.66,22.67,37200.0,22.4571,22.4571,22.388,22.3978,37200.0
2019-03-22 11:25:00,22.65,22.72,22.63,22.63,83432.0,22.3781,22.4472,22.3583,22.3583,83432.0
2019-03-22 11:30:00,22.63,22.67,22.59,22.6,78756.0,22.3583,22.3978,22.3188,22.3287,78756.0
2019-03-22 11:35:00,22.61,22.63,22.56,22.56,150244.0,22.3386,22.3583,22.2892,22.2892,150244.0
2019-03-22 11:40:00,22.57,22.6,22.49,22.53,84964.0,22.299,22.3287,22.22,22.2595,84964.0
2019-03-22 11:45:00,22.5,22.54,22.47,22.53,114708.0,22.2299,22.2694,22.2002,22.2595,114708.0
2019-03-22 11:50:00,22.51,22.53,22.42,22.43,176148.0,22.2398,22.2595,22.1508,22.1607,176148.0
2019-03-22 11:55:00,22.43,22.47,22.35,22.35,197768.0,22.1607,22.2002,22.0817,22.0817,197768.0
2019-03-22 12:00:00,22.35,22.47,22.34,22.46,169012.0,22.0817,22.2002,22.0718,22.1904,169012.0
2019-03-22 12:05:00,22.45,22.49,22.43,22.44,72676.0,22.1805,22.22,22.1607,22.1706,72676.0
2019-03-22 12:10:00,22.43,22.45,22.39,22.39,41636.0,22.1607,22.1805,22.1212,22.1212,41636.0
2019-03-22 12:15:00,22.38,22.45,22.38,22.4,133816.0,22.1113,22.1805,22.1113,22.1311,133816.0
2019-03-22 12:20:00,22.4,22.5,22.4,22.46,169408.0,22.1311,22.2299,22.1311,22.1904,169408.0
2019-03-22 12:25:00,22.47,22.47,22.39,22.43,68392.0,22.2002,22.2002,22.1212,22.1607,68392.0
2019-03-22 12:30:00,22.41,22.5,22.39,22.49,213380.0,22.141,22.2299,22.1212,22.22,213380.0
2019-03-22 12:35:00,22.48,22.49,22.41,22.42,68468.0,22.2101,22.22,22.141,22.1508,68468.0
2019-03-22 12:40:00,22.4,22.41,22.3,22.32,116496.0,22.1311,22.141,22.0323,22.052,116496.0
2019-03-22 12:45:00,22.32,22.38,22.31,22.35,122068.0,22.052,22.1113,22.0422,22.0817,122068.0
2019-03-22 12:50:00,22.35,22.48,22.34,22.47,110688.0,22.0817,22.2101,22.0718,22.2002,110688.0
2019-03-22 12:55:00,22.46,22.48,22.42,22.47,58252.0,22.1904,22.2101,22.1508,22.2002,58252.0
2019-03-22 13:00:00,22.46,22.53,22.46,22.49,70976.0,22.1904,22.2595,22.1904,22.22,70976.0
2019-03-22 13:05:00,22.48,22.54,22.48,22.53,22400.0,22.2101,22.2694,22.2101,22.2595,22400.0
2019-03-22 13:10:00,22.53,22.53,22.45,22.46,26640.0,22.2595,22.2595,22.1805,22.1904,26640.0
2019-03-22 13:15:00,22.46,22.5,22.44,22.46,19788.0,22.1904,22.2299,22.1706,22.1904,19788.0
2019-03-22 13:20:00,22.46,22.48,22.41,22.44,78796.0,22.1904,22.2101,22.141,22.1706,78796.0
2019-03-22 13:25:00,22.43,22.44,22.37,22.39,56044.0,22.1607,22.1706,22.1014,22.1212,56044.0
2019-03-22 13:30:00,22.4,22.46,22.4,22.41,35296.0,22.1311,22.1904,22.1311,22.141,35296.0
2019-03-22 13:35:00,22.42,22.42,22.38,22.38,22848.0,22.1508,22.1508,22.1113,22.1113,22848.0
2019-03-22 13:40:00,22.41,22.42,22.37,22.42,16068.0,22.141,22.1508,22.1014,22.1508,16068.0
2019-03-22 13:45:00,22.43,22.43,22.35,22.36,28536.0,22.1607,22.1607,22.0817,22.0916,28536.0
2019-03-22 13:50:00,22.35,22.36,22.31,22.33,58580.0,22.0817,22.0916,22.0422,22.0619,58580.0
2019-03-22 13:55:00,22.34,22.34,22.28,22.31,51068.0,22.0718,22.0718,22.0125,22.0422,51068.0
2019-03-22 14:00:00,22.3,22.41,22.3,22.41,159952.0,22.0323,22.141,22.0323,22.141,159952.0
2019-03-22 14:05:00,22.41,22.41,22.36,22.39,31432.0,22.141,22.141,22.0916,22.1212,31432.0
2019-03-22 14:10:00,22.41,22.46,22.41,22.46,37236.0,22.141,22.1904,22.141,22.1904,37236.0
2019-03-22 14:15:00,22.47,22.52,22.45,22.46,59868.0,22.2002,22.2496,22.1805,22.1904,59868.0
2019-03-22 14:20:00,22.46,22.5,22.46,22.48,77012.0,22.1904,22.2299,22.1904,22.2101,77012.0
2019-03-22 14:25:00,22.46,22.5,22.45,22.49,47400.0,22.1904,22.2299,22.1805,22.22,47400.0
2019-03-22 14:30:00,22.47,22.49,22.41,22.41,53044.0,22.2002,22.22,22.141,22.141,53044.0
2019-03-22 14:35:00,22.41,22.45,22.4,22.45,67676.0,22.141,22.1805,22.1311,22.1805,67676.0
2019-03-22 14:40:00,22.46,22.5,22.45,22.48,70072.0,22.1904,22.2299,22.1805,22.2101,70072.0
2019-03-22 14:45:00,22.49,22.55,22.48,22.54,80544.0,22.22,22.2793,22.2101,22.2694,80544.0
2019-03-22 14:50:00,22.53,22.57,22.52,22.53,81236.0,22.2595,22.299,22.2496,22.2595,81236.0
2019-03-22 14:55:00,22.55,22.56,22.53,22.54,31960.0,22.2793,22.2892,22.2595,22.2694,31960.0
2019-03-22 15:00:00,22.54,22.58,22.5,22.5,99048.0,22.2694,22.3089,22.2299,22.2299,99048.0
2019-03-22 15:05:00,22.5,22.53,22.48,22.49,87000.0,22.2299,22.2595,22.2101,22.22,87000.0
2019-03-22 15:10:00,22.49,22.5,22.43,22.45,151232.0,22.22,22.2299,22.1607,22.1805,151232.0
2019-03-22 15:15:00,22.45,22.48,22.41,22.42,88156.0,22.1805,22.2101,22.141,22.1508,88156.0
2019-03-22 15:20:00,22.42,22.46,22.41,22.46,43604.0,22.1508,22.1904,22.141,22.1904,43604.0
2019-03-22 15:25:00,22.45,22.46,22.37,22.37,97684.0,22.1805,22.1904,22.1014,22.1014,97684.0
2019-03-22 15:30:00,22.37,22.37,22.29,22.29,361792.0,22.1014,22.1014,22.0224,22.0224,361792.0
2019-03-22 15:35:00,22.29,22.33,22.26,22.29,252156.0,22.0224,22.0619,21.9928,22.0224,252156.0
2019-03-22 15:40:00,22.29,22.3,22.23,22.24,265988.0,22.0224,22.0323,21.9631,21.973,265988.0
2019-03-22 15:45:00,22.24,22.3,22.24,22.29,276924.0,21.973,22.0323,21.973,22.0224,276924.0
2019-03-22 15:50:00,22.29,22.29,22.24,22.26,124896.0,22.0224,22.0224,21.973,21.9928,124896.0
2019-03-22 15:55:00,22.25,22.25,22.16,22.19,541516.0,21.9829,21.9829,21.894,21.9236,541516.0
2019-03-25 09:30:00,22.05,22.06,21.95,22.03,618600.0,21.7853,21.7952,21.6865,21.7655,618600.0
2019-03-25 09:35:00,22.04,22.27,22.04,22.26,354696.0,21.7754,22.0026,21.7754,21.9928,354696.0
2019-03-25 09:40:00,22.26,22.26,22.05,22.06,247980.0,21.9928,21.9928,21.7853,21.7952,247980.0
2019-03-25 09:45:00,22.05,22.05,21.87,21.88,290192.0,21.7853,21.7853,21.6074,21.6173,290192.0
2019-03-25 09:50:00,21.88,21.99,21.88,21.91,204180.0,21.6173,21.726,21.6173,21.647,204180.0
2019-03-25 09:55:00,21.89,21.95,21.86,21.9,203268.0,21.6272,21.6865,21.5976,21.6371,203268.0
2019-03-25 10:00:00,21.89,21.95,21.85,21.88,225016.0,21.6272,21.6865,21.5877,21.6173,225016.0
2019-03-25 10:05:00,21.87,21.97,21.86,21.9,180004.0,21.6074,21.7062,21.5976,21.6371,180004.0
2019-03-25 10:10:00,21.88,21.93,21.81,21.82,313520.0,21.6173,21.6667,21.5482,21.558,313520.0
2019-03-25 10:15:00,21.81,21.92,21.81,21.89,113096.0,21.5482,21.6568,21.5482,21.6272,113096.0
2019-03-25 10:20:00,21.87,21.9,21.82,21.86,238836.0,21.6074,21.6371,21.558,21.5976,238836.0
2019-03-25 10:25:00,21.86,21.93,21.85,21.93,162860.0,21.5976,21.6667,21.5877,21.6667,162860.0
2019-03-25 10:30:00,21.93,22.02,21.91,21.99,93808.0,21.6667,21.7556,21.647,21.726,93808.0
2019-03-25 10:35:00,21.97,21.97,21.9,21.95,93140.0,21.7062,21.7062,21.6371,21.6865,93140.0
2019-03-25 10:40:00,21.91,21.96,21.89,21.95,219868.0,21.647,21.6964,21.6272,21.6865,219868.0
2019-03-25 10:45:00,21.94,22.02,21.92,22.02,65544.0,21.6766,21.7556,21.6568,21.7556,65544.0
2019-03-25 10:50:00,22.03,22.13,22.03,22.09,146132.0,21.7655,21.8643,21.7655,21.8248,146132.0
2019-03-25 10:55:00,22.1,22.15,22.08,22.1,127032.0,21.8347,21.8841,21.8149,21.8347,127032.0
2019-03-25 11:00:00,22.1,22.11,22.05,22.05,73580.0,21.8347,21.8446,21.7853,21.7853,73580.0
2019-03-25 11:05:00,22.06,22.13,22.06,22.11,71384.0,21.7952,21.8643,21.7952,21.8446,71384.0
2019-03-25 11:10:00,22.11,22.12,22.06,22.12,40628.0,21.8446,21.8544,21.7952,21.8544,40628.0
2019-03-25 11:15:00,22.11,22.16,22.11,22.16,123636.0,21.8446,21.894,21.8446,21.894,123636.0
2019-03-25 11:20:00,22.16,22.18,22.13,22.17,137296.0,21.894,21.9137,21.8643,21.9038,137296.0
2019-03-25 11:25:00,22.18,22.25,22.18,22.23,61792.0,21.9137,21.9829,21.9137,21.9631,61792.0
2019-03-25 11:30:00,22.24,22.24,22.17,22.19,139580.0,21.973,21.973,21.9038,21.9236,139580.0
2019-03-25 11:35:00,22.18,22.21,22.15,22.2,111656.0,21.9137,21.9434,21.8841,21.9335,111656.0
2019-03-25 11:40:00,22.22,22.22,22.13,22.14,70368.0,21.9532,21.9532,21.8643,21.8742,70368.0
2019-03-25 11:45:00,22.13,22.15,22.06,22.07,58668.0,21.8643,21.8841,21.7952,21.805,58668.0
2019-03-25 11:50:00,22.07,22.1,22.06,22.09,24872.0,21.805,21.8347,21.7952,21.8248,24872.0
2019-03-25 11:55:00,22.09,22.11,22.05,22.05,54400.0,21.8248,21.8446,21.7853,21.7853,54400.0
2019-03-25 12:00:00,22.06,22.07,22.01,22.07,64092.0,21.7952,21.805,21.7458,21.805,64092.0
2019-03-25 12:05:00,22.07,22.11,22.06,22.09,58568.0,21.805,21.8446,21.7952,21.8248,58568.0
2019-03-25 12:10:00,22.07,22.12,22.06,22.11,29608.0,21.805,21.8544,21.7952,21.8446,29608.0
2019-03-25 12:15:00,22.1,22.15,22.09,22.15,18284.0,21.8347,21.8841,21.8248,21.8841,18284.0
2019-03-25 12:20:00,22.15,22.18,22.15,22.17,33512.0,21.8841,21.9137,21.8841,21.9038,33512.0
2019-03-25 12:25:00,22.18,22.19,22.14,22.14,50864.0,21.9137,21.9236,21.8742,21.8742,50864.0
2019-03-25 12:30:00,22.13,22.15,22.06,22.06,40000.0,21.8643,21.8841,21.7952,21.7952,40000.0
2019-03-25 12:35:00,22.05,22.06,22.0,22.01,42300.0,21.7853,21.7952,21.7359,21.7458,42300.0
2019-03-25 12:40:00,22.0,22.02,21.97,21.99,97620.0,21.7359,21.7556,21.7062,21.726,97620.0
2019-03-25 12:45:00,22.0,22.01,21.97,22.0,91000.0,21.7359,21.7458,21.7062,21.7359,91000.0
2019-03-25 12:50:00,22.01,22.04,22.01,22.03,17828.0,21.7458,21.7754,21.7458,21.7655,17828.0
2019-03-25 12:55:00,22.04,22.08,22.03,22.06,49940.0,21.7754,21.8149,21.7655,21.7952,49940.0
2019-03-25 13:00:00,22.08,22.09,22.0,22.02,29220.0,21.8149,21.8248,21.7359,21.7556,29220.0
2019-03-25 13:05:00,22.01,22.05,21.99,22.03,49868.0,21.7458,21.7853,21.726,21.7655,49868.0
2019-03-25 13:10:00,22.03,22.14,22.03,22.11,31040.0,21.7655,21.8742,21.7655,21.8446,31040.0
2019-03-25 13:15:00,22.1,22.11,22.04,22.07,100448.0,21.8347,21.8446,21.7754,21.805,100448.0
2019-03-25 13:20:00,22.06,22.07,21.99,22.02,59936.0,21.7952,21.805,21.726,21.7556,59936.0
2019-03-25 13:25:00,22.03,22.04,21.98,22.0,45240.0,21.7655,21.7754,21.7161,21.7359,45240.0
2019-03-25 13:30:00,21.99,22.01,21.93,21.99,89404.0,21.726,21.7458,21.6667,21.726,89404.0
2019-03-25 13:35:00,21.99,22.04,21.98,22.02,38816.0,21.726,21.7754,21.7161,21.7556,38816.0
2019-03-25 13:40:00,22.02,22.03,21.98,21.99,31220.0,21.7556,21.7655,21.7161,21.726,31220.0
2019-03-25 13:45:00,21.98,21.98,21.89,21.9,81792.0,21.7161,21.7161,21.6272,21.6371,81792.0
2019-03-25 13:50:00,21.93,21.93,21.88,21.89,55344.0,21.6667,21.6667,21.6173,21.6272,55344.0
2019-03-25 13:55:00,21.88,21.91,21.88,21.9,50420.0,21.6173,21.647,21.6173,21.6371,50420.0
2019-03-25 14:00:00,21.9,21.95,21.9,21.92,53300.0,21.6371,21.6865,21.6371,21.6568,53300.0
2019-03-25 14:05:00,21.92,21.92,21.86,21.88,53060.0,21.6568,21.6568,21.5976,21.6173,53060.0
2019-03-25 14:10:00,21.86,21.91,21.86,21.9,117268.0,21.5976,21.647,21.5976,21.6371,117268.0
2019-03-25 14:15:00,21.92,21.93,21.85,21.86,68620.0,21.6568,21.6667,21.5877,21.5976,68620.0
2019-03-25 14:20:00,21.87,21.88,21.84,21.85,65220.0,21.6074,21.6173,21.5778,21.5877,65220.0
2019-03-25 14:25:00,21.85,21.9,21.85,21.89,61536.0,21.5877,21.6371,21.5877,21.6272,61536.0
2019-03-25 14:30:00,21.89,21.95,21.89,21.95,49976.0,21.6272,21.6865,21.6272,21.6865,49976.0
2019-03-25 14:35:00,21.95,21.97,21.93,21.96,51700.0,21.6865,21.7062,21.6667,21.6964,51700.0
2019-03-25 14:40:00,21.95,22.03,21.95,22.01,81372.0,21.6865,21.7655,21.6865,21.7458,81372.0
2019-03-25 14:45:00,22.0,22.02,21.99,21.99,36656.0,21.7359,21.7556,21.726,21.726,36656.0
2019-03-25 14:50:00,22.0,22.01,21.98,21.99,39800.0,21.7359,21.7458,21.7161,21.726,39800.0
2019-03-25 14:55:00,21.99,22.03,21.99,22.03,58784.0,21.726,21.7655,21.726,21.7655,58784.0
2019-03-25 15:00:00,22.04,22.07,22.02,22.03,88164.0,21.7754,21.805,21.7556,21.7655,88164.0
2019-03-25 15:05:00,22.03,22.05,22.01,22.04,49776.0,21.7655,21.7853,21.7458,21.7754,49776.0
2019-03-25 15:10:00,22.03,22.13,22.03,22.13,88248.0,21.7655,21.8643,21.7655,21.8643,88248.0
2019-03-25 15:15:00,22.13,22.14,22.1,22.1,120848.0,21.8643,21.8742,21.8347,21.8347,120848.0
2019-03-25 15:20:00,22.09,22.15,22.09,22.14,37196.0,21.8248,21.8841,21.8248,21.8742,37196.0
2019-03-25 15:25:00,22.13,22.17,22.12,22.15,72120.0,21.8643,21.9038,21.8544,21.8841,72120.0
2019-03-25 15:30:00,22.15,22.18,22.12,22.13,124600.0,21.8841,21.9137,21.8544,21.8643,124600.0
2019-03-25 15:35:00,22.12,22.16,22.11,22.11,76400.0,21.8544,21.894,21.8446,21.8446,76400.0
2019-03-25 15:40:00,22.12,22.16,22.1,22.16,111176.0,21.8544,21.894,21.8347,21.894,111176.0
2019-03-25 15:45:00,22.15,22.18,22.1,22.1,155056.0,21.8841,21.9137,21.8347,21.8347,155056.0
2019-03-25 15:50:00,22.11,22.14,22.08,22.11,132964.0,21.8446,21.8742,21.8149,21.8446,132964.0
2019-03-25 15:55:00,22.11,22.16,22.07,22.13,273824.0,21.8446,21.894,21.805,21.8643,273824.0
2019-03-26 09:30:00,22.45,22.55,22.45,22.5,413376.0,22.1805,22.2793,22.1805,22.2299,413376.0
2019-03-26 09:35:00,22.5,22.56,22.5,22.56,211552.0,22.2299,22.2892,22.2299,22.2892,211552.0
2019-03-26 09:40:00,22.57,22.58,22.5,22.58,102300.0,22.299,22.3089,22.2299,22.3089,102300.0
2019-03-26 09:45:00,22.58,22.61,22.56,22.58,93920.0,22.3089,22.3386,22.2892,22.3089,93920.0
2019-03-26 09:50:00,22.59,22.63,22.55,22.63,71420.0,22.3188,22.3583,22.2793,22.3583,71420.0
2019-03-26 09:55:00,22.62,22.69,22.6,22.69,116788.0,22.3484,22.4176,22.3287,22.4176,116788.0
2019-03-26 10:00:00,22.71,22.73,22.65,22.68,158120.0,22.4374,22.4571,22.3781,22.4077,158120.0
2019-03-26 10:05:00,22.69,22.69,22.6,22.61,172180.0,22.4176,22.4176,22.3287,22.3386,172180.0
2019-03-26 10:10:00,22.6,22.63,22.59,22.6,81356.0,22.3287,22.3583,22.3188,22.3287,81356.0
2019-03-26 10:15:00,22.62,22.62,22.57,22.59,21724.0,22.3484,22.3484,22.299,22.3188,21724.0
2019-03-26 10:20:00,22.58,22.58,22.51,22.52,65184.0,22.3089,22.3089,22.2398,22.2496,65184.0
2019-03-26 10:25:00,22.52,22.59,22.52,22.56,37252.0,22.2496,22.3188,22.2496,22.2892,37252.0
2019-03-26 10:30:00,22.55,22.56,22.5,22.5,52868.0,22.2793,22.2892,22.2299,22.2299,52868.0
2019-03-26 10:35:00,22.48,22.5,22.47,22.49,33312.0,22.2101,22.2299,22.2002,22.22,33312.0
2019-03-26 10:40:00,22.5,22.52,22.48,22.49,20644.0,22.2299,22.2496,22.2101,22.22,20644.0
2019-03-26 10:45:00,22.5,22.6,22.5,22.6,40220.0,22.2299,22.3287,22.2299,22.3287,40220.0
2019-03-26 10:50:00,22.6,22.62,22.59,22.61,68144.0,22.3287,22.3484,22.3188,22.3386,68144.0
2019-03-26 10:55:00,22.64,22.65,22.61,22.62,59148.0,22.3682,22.3781,22.3386,22.3484,59148.0
2019-03-26 11:00:00,22.61,22.64,22.6,22.61,162224.0,22.3386,22.3682,22.3287,22.3386,162224.0
2019-03-26 11:05:00,22.61,22.61,22.57,22.58,21464.0,22.3386,22.3386,22.299,22.3089,21464.0
2019-03-26 11:10:00,22.57,22.59,22.55,22.57,29068.0,22.299,22.3188,22.2793,22.299,29068.0
2019-03-26 11:15:00,22.59,22.6,22.5,22.5,34800.0,22.3188,22.3287,22.2299,22.2299,34800.0
2019-03-26 11:20:00,22.52,22.54,22.49,22.5,68436.0,22.2496,22.2694,22.22,22.2299,68436.0
2019-03-26 11:25:00,22.51,22.53,22.5,22.5,23220.0,22.2398,22.2595,22.2299,22.2299,23220.0
2019-03-26 11:30:00,22.52,22.55,22.49,22.52,15240.0,22.2496,22.2793,22.22,22.2496,15240.0
2019-03-26 11:35:00,22.5,22.56,22.5,22.56,26200.0,22.2299,22.2892,22.2299,22.2892,26200.0
2019-03-26 11:40:00,22.56,22.57,22.56,22.56,45476.0,22.2892,22.299,22.2892,22.2892,45476.0
2019-03-26 11:45:00,22.54,22.54,22.43,22.46,64760.0,22.2694,22.2694,22.1607,22.1904,64760.0
2019-03-26 11:50:00,22.45,22.45,22.38,22.41,68876.0,22.1805,22.1805,22.1113,22.141,68876.0
2019-03-26 11:55:00,22.41,22.44,22.4,22.44,93180.0,22.141,22.1706,22.1311,22.1706,93180.0
2019-03-26 12:00:00,22.44,22.47,22.44,22.47,28800.0,22.1706,22.2002,22.1706,22.2002,28800.0
2019-03-26 12:05:00,22.46,22.48,22.46,22.47,25632.0,22.1904,22.2101,22.1904,22.2002,25632.0
2019-03-26 12:10:00,22.48,22.49,22.47,22.49,6800.0,22.2101,22.22,22.2002,22.22,6800.0
2019-03-26 12:15:00,22.49,22.51,22.49,22.49,24000.0,22.22,22.2398,22.22,22.22,24000.0
2019-03-26 12:20:00,22.49,22.49,22.39,22.4,37308.0,22.22,22.22,22.1212,22.1311,37308.0
2019-03-26 12:25:00,22.4,22.42,22.38,22.4,71248.0,22.1311,22.1508,22.1113,22.1311,71248.0
2019-03-26 12:30:00,22.4,22.42,22.4,22.41,12600.0,22.1311,22.1508,22.1311,22.141,12600.0
2019-03-26 12:35:00,22.39,22.41,22.35,22.36,24520.0,22.1212,22.141,22.0817,22.0916,24520.0
2019-03-26 12:40:00,22.36,22.36,22.33,22.35,82680.0,22.0916,22.0916,22.0619,22.0817,82680.0
2019-03-26 12:45:00,22.34,22.35,22.32,22.33,15692.0,22.0718,22.0817,22.052,22.0619,15692.0
2019-03-26 12:50:00,22.33,22.38,22.33,22.37,51144.0,22.0619,22.1113,22.0619,22.1014,51144.0
2019-03-26 12:55:00,22.39,22.4,22.36,22.4,47432.0,22.1212,22.1311,22.0916,22.1311,47432.0
2019-03-26 13:00:00,22.39,22.42,22.37,22.39,79028.0,22.1212,22.1508,22.1014,22.1212,79028.0
2019-03-26 13:05:00,22.38,22.41,22.38,22.39,9484.0,22.1113,22.141,22.1113,22.1212,9484.0
2019-03-26 13:10:00,22.43,22.44,22.42,22.44,24216.0,22.1607,22.1706,22.1508,22.1706,24216.0
2019-03-26 13:15:00,22.45,22.45,22.43,22.45,87640.0,22.1805,22.1805,22.1607,22.1805,87640.0
2019-03-26 13:20:00,22.45,22.45,22.41,22.42,23908.0,22.1805,22.1805,22.141,22.1508,23908.0
2019-03-26 13:25:00,22.41,22.41,22.38,22.39,52800.0,22.141,22.141,22.1113,22.1212,52800.0
2019-03-26 13:30:00,22.36,22.38,22.34,22.35,40684.0,22.0916,22.1113,22.0718,22.0817,40684.0
2019-03-26 13:35:00,22.35,22.35,22.27,22.29,83612.0,22.0817,22.0817,22.0026,22.0224,83612.0
2019-03-26 13:40:00,22.3,22.31,22.3,22.31,17244.0,22.0323,22.0422,22.0323,22.0422,17244.0
2019-03-26 13:45:00,22.32,22.34,22.32,22.33,13200.0,22.052,22.0718,22.052,22.0619,13200.0
2019-03-26 13:50:00,22.33,22.34,22.27,22.27,18240.0,22.0619,22.0718,22.0026,22.0026,18240.0
2019-03-26 13:55:00,22.27,22.27,22.23,22.24,56664.0,22.0026,22.0026,21.9631,21.973,56664.0
2019-03-26 14:00:00,22.25,22.25,22.21,22.23,75780.0,21.9829,21.9829,21.9434,21.9631,75780.0
2019-03-26 14:05:00,22.24,22.27,22.23,22.23,71940.0,21.973,22.0026,21.9631,21.9631,71940.0
2019-03-26 14:10:00,22.22,22.23,22.19,22.2,74028.0,21.9532,21.9631,21.9236,21.9335,74028.0
2019-03-26 14:15:00,22.21,22.25,22.21,22.25,7600.0,21.9434,21.9829,21.9434,21.9829,7600.0
2019-03-26 14:20:00,22.24,22.25,22.19,22.23,56292.0,21.973,21.9829,21.9236,21.9631,56292.0
2019-03-26 14:25:00,22.23,22.23,22.17,22.17,51720.0,21.9631,21.9631,21.9038,21.9038,51720.0
2019-03-26 14:30:00,22.17,22.18,22.13,22.16,53512.0,21.9038,21.9137,21.8643,21.894,53512.0
2019-03-26 14:35:00,22.16,22.2,22.16,22.19,35724.0,21.894,21.9335,21.894,21.9236,35724.0
2019-03-26 14:40:00,22.2,22.24,22.19,22.23,23280.0,21.9335,21.973,21.9236,21.9631,23280.0
2019-03-26 14:45:00,22.24,22.25,22.22,22.25,17952.0,21.973,21.9829,21.9532,21.9829,17952.0
2019-03-26 14:50:00,22.23,22.23,22.17,22.17,54564.0,21.9631,21.9631,21.9038,21.9038,54564.0
2019-03-26 14:55:00,22.16,22.23,22.16,22.22,29184.0,21.894,21.9631,21.894,21.9532,29184.0
2019-03-26 15:00:00,22.22,22.28,22.22,22.26,56684.0,21.9532,22.0125,21.9532,21.9928,56684.0
2019-03-26 15:05:00,22.27,22.28,22.24,22.28,19932.0,22.0026,22.0125,21.973,22.0125,19932.0
2019-03-26 15:10:00,22.26,22.28,22.23,22.23,36792.0,21.9928,22.0125,21.9631,21.9631,36792.0
2019-03-26 15:15:00,22.24,22.24,22.18,22.19,40836.0,21.973,21.973,21.9137,21.9236,40836.0
2019-03-26 15:20:00,22.2,22.2,22.17,22.18,30200.0,21.9335,21.9335,21.9038,21.9137,30200.0
2019-03-26 15:25:00,22.16,22.19,22.14,22.14,38400.0,21.894,21.9236,21.8742,21.8742,38400.0
2019-03-26 15:30:00,22.14,22.17,22.1,22.17,79108.0,21.8742,21.9038,21.8347,21.9038,79108.0
2019-03-26 15:35:00,22.17,22.2,22.16,22.17,125544.0,21.9038,21.9335,21.894,21.9038,125544.0
2019-03-26 15:40:00,22.17,22.2,22.16,22.17,57636.0,21.9038,21.9335,21.894,21.9038,57636.0
2019-03-26 15:45:00,22.17,22.22,22.15,22.2,88140.0,21.9038,21.9532,21.8841,21.9335,88140.0
2019-03-26 15:50:00,22.2,22.24,22.19,22.22,158304.0,21.9335,21.973,21.9236,21.9532,158304.0
2019-03-26 15:55:00,22.23,22.33,22.23,22.32,303936.0,21.9631,22.0619,21.9631,22.052,303936.0
2019-03-27 09:30:00,22.38,22.48,22.38,22.42,121912.0,22.1113,22.2101,22.1113,22.1508,121912.0
2019-03-27 09:35:00,22.42,22.46,22.33,22.36,203020.0,22.1508,22.1904,22.0619,22.0916,203020.0
2019-03-27 09:40:00,22.37,22.39,22.31,22.31,117552.0,22.1014,22.1212,22.0422,22.0422,117552.0
2019-03-27 09:45:00,22.32,22.35,22.3,22.31,92000.0,22.052,22.0817,22.0323,22.0422,92000.0
2019-03-27 09:50:00,22.32,22.43,22.32,22.36,57612.0,22.052,22.1607,22.052,22.0916,57612.0
2019-03-27 09:55:00,22.35,22.35,22.24,22.26,104508.0,22.0817,22.0817,21.973,21.9928,104508.0
2019-03-27 10:00:00,22.26,22.29,22.24,22.26,138508.0,21.9928,22.0224,21.973,21.9928,138508.0
2019-03-27 10:05:00,22.25,22.31,22.23,22.26,68988.0,21.9829,22.0422,21.9631,21.9928,68988.0
2019-03-27 10:10:00,22.28,22.34,22.26,22.32,110224.0,22.0125,22.0718,21.9928,22.052,110224.0
2019-03-27 10:15:00,22.33,22.38,22.32,22.38,34588.0,22.0619,22.1113,22.052,22.1113,34588.0
2019-03-27 10:20:00,22.38,22.43,22.35,22.43,113948.0,22.1113,22.1607,22.0817,22.1607,113948.0
2019-03-27 10:25:00,22.43,22.43,22.38,22.39,109540.0,22.1607,22.1607,22.1113,22.1212,109540.0
2019-03-27 10:30:00,22.39,22.41,22.34,22.34,29728.0,22.1212,22.141,22.0718,22.0718,29728.0
2019-03-27 10:35:00,22.35,22.36,22.29,22.3,87956.0,22.0817,22.0916,22.0224,22.0323,87956.0
2019-03-27 10:40:00,22.3,22.3,22.18,22.21,297772.0,22.0323,22.0323,21.9137,21.9434,297772.0
2019-03-27 10:45:00,22.18,22.19,22.14,22.17,117788.0,21.9137,21.9236,21.8742,21.9038,117788.0
2019-03-27 10:50:00,22.16,22.19,22.13,22.17,70432.0,21.894,21.9236,21.8643,21.9038,70432.0
2019-03-27 10:55:00,22.19,22.22,22.17,22.2,49960.0,21.9236,21.9532,21.9038,21.9335,49960.0
2019-03-27 11:00:00,22.2,22.24,22.17,22.17,19312.0,21.9335,21.973,21.9038,21.9038,19312.0
2019-03-27 11:05:00,22.18,22.18,22.13,22.15,61240.0,21.9137,21.9137,21.8643,21.8841,61240.0
2019-03-27 11:10:00,22.16,22.17,22.05,22.05,183876.0,21.894,21.9038,21.7853,21.7853,183876.0
2019-03-27 11:15:00,22.05,22.05,21.99,21.99,105540.0,21.7853,21.7853,21.726,21.726,105540.0
2019-03-27 11:20:00,21.99,22.03,21.99,22.02,16712.0,21.726,21.7655,21.726,21.7556,16712.0
2019-03-27 11:25:00,22.04,22.04,21.9,21.9,69152.0,21.7754,21.7754,21.6371,21.6371,69152.0
2019-03-27 11:30:00,21.9,21.93,21.82,21.84,117792.0,21.6371,21.6667,21.558,21.5778,117792.0
2019-03-27 11:35:00,21.82,21.86,21.79,21.83,162208.0,21.558,21.5976,21.5284,21.5679,162208.0
2019-03-27 11:40:00,21.83,21.86,21.71,21.72,277904.0,21.5679,21.5976,21.4494,21.4592,277904.0
2019-03-27 11:45:00,21.71,21.8,21.71,21.75,191448.0,21.4494,21.5383,21.4494,21.4889,191448.0
2019-03-27 11:50:00,21.73,21.81,21.72,21.75,220936.0,21.4691,21.5482,21.4592,21.4889,220936.0
2019-03-27 11:55:00,21.75,21.81,21.74,21.78,27440.0,21.4889,21.5482,21.479,21.5185,27440.0
2019-03-27 12:00:00,21.77,21.87,21.75,21.86,142588.0,21.5086,21.6074,21.4889,21.5976,142588.0
2019-03-27 12:05:00,21.85,21.88,21.84,21.84,26060.0,21.5877,21.6173,21.5778,21.5778,26060.0
2019-03-27 12:10:00,21.84,21.88,21.82,21.84,64584.0,21.5778,21.6173,21.558,21.5778,64584.0
2019-03-27 12:15:00,21.84,21.87,21.82,21.84,18900.0,21.5778,21.6074,21.558,21.5778,18900.0
2019-03-27 12:20:00,21.86,21.9,21.85,21.88,64544.0,21.5976,21.6371,21.5877,21.6173,64544.0
2019-03-27 12:25:00,21.88,21.92,21.86,21.91,21960.0,21.6173,21.6568,21.5976,21.647,21960.0
2019-03-27 12:30:00,21.91,21.96,21.89,21.94,71308.0,21.647,21.6964,21.6272,21.6766,71308.0
2019-03-27 12:35:00,21.93,21.95,21.92,21.93,27876.0,21.6667,21.6865,21.6568,21.6667,27876.0
2019-03-27 12:40:00,21.93,21.95,21.9,21.95,20404.0,21.6667,21.6865,21.6371,21.6865,20404.0
2019-03-27 12:45:00,21.96,21.96,21.92,21.94,44780.0,21.6964,21.6964,21.6568,21.6766,44780.0
2019-03-27 12:50:00,21.95,21.98,21.93,21.95,27164.0,21.6865,21.7161,21.6667,21.6865,27164.0
2019-03-27 12:55:00,21.95,21.95,21.89,21.9,29424.0,21.6865,21.6865,21.6272,21.6371,29424.0
2019-03-27 13:00:00,21.89,21.9,21.86,21.86,25316.0,21.6272,21.6371,21.5976,21.5976,25316.0
2019-03-27 13:05:00,21.87,21.9,21.85,21.85,42420.0,21.6074,21.6371,21.5877,21.5877,42420.0
2019-03-27 13:10:00,21.85,22.03,21.85,22.02,95376.0,21.5877,21.7655,21.5877,21.7556,95376.0
2019-03-27 13:15:00,22.01,22.05,22.0,22.01,114688.0,21.7458,21.7853,21.7359,21.7458,114688.0
2019-03-27 13:20:00,22.01,22.04,22.0,22.04,45852.0,21.7458,21.7754,21.7359,21.7754,45852.0
2019-03-27 13:25:00,22.03,22.08,22.03,22.06,70020.0,21.7655,21.8149,21.7655,21.7952,70020.0
2019-03-27 13:30:00,22.06,22.07,22.04,22.05,21972.0,21.7952,21.805,21.7754,21.7853,21972.0
2019-03-27 13:35:00,22.05,22.05,22.01,22.04,67332.0,21.7853,21.7853,21.7458,21.7754,67332.0
2019-03-27 13:40:00,22.07,22.11,22.07,22.1,19600.0,21.805,21.8446,21.805,21.8347,19600.0
2019-03-27 13:45:00,22.11,22.12,22.08,22.09,50976.0,21.8446,21.8544,21.8149,21.8248,50976.0
2019-03-27 13:50:00,22.09,22.1,22.07,22.09,43540.0,21.8248,21.8347,21.805,21.8248,43540.0
2019-03-27 13:55:00,22.1,22.1,22.06,22.06,24664.0,21.8347,21.8347,21.7952,21.7952,24664.0
2019-03-27 14:00:00,22.08,22.11,22.04,22.09,30288.0,21.8149,21.8446,21.7754,21.8248,30288.0
2019-03-27 14:05:00,22.09,22.1,22.05,22.09,19760.0,21.8248,21.8347,21.7853,21.8248,19760.0
2019-03-27 14:10:00,22.11,22.14,22.1,22.12,34276.0,21.8446,21.8742,21.8347,21.8544,34276.0
2019-03-27 14:15:00,22.12,22.12,22.06,22.06,9960.0,21.8544,21.8544,21.7952,21.7952,9960.0
2019-03-27 14:20:00,22.05,22.07,22.03,22.07,29876.0,21.7853,21.805,21.7655,21.805,29876.0
2019-03-27 14:25:00,22.06,22.06,22.04,22.05,21800.0,21.7952,21.7952,21.7754,21.7853,21800.0
2019-03-27 14:30:00,22.04,22.1,22.04,22.07,40680.0,21.7754,21.8347,21.7754,21.805,40680.0
2019-03-27 14:35:00,22.05,22.07,21.95,21.95,118640.0,21.7853,21.805,21.6865,21.6865,118640.0
2019-03-27 14:40:00,21.96,21.98,21.95,21.95,25536.0,21.6964,21.7161,21.6865,21.6865,25536.0
2019-03-27 14:45:00,21.99,22.0,21.99,22.0,3156.0,21.726,21.7359,21.726,21.7359,3156.0
2019-03-27 14:50:00,22.03,22.06,22.02,22.03,13144.0,21.7655,21.7952,21.7556,21.7655,13144.0
2019-03-27 14:55:00,22.04,22.06,22.0,22.02,26632.0,21.7754,21.7952,21.7359,21.7556,26632.0
2019-03-27 15:00:00,22.04,22.04,21.98,22.0,32004.0,21.7754,21.7754,21.7161,21.7359,32004.0
2019-03-27 15:05:00,22.0,22.02,21.97,21.97,14916.0,21.7359,21.7556,21.7062,21.7062,14916.0
2019-03-27 15:10:00,21.99,22.01,21.97,21.99,31940.0,21.726,21.7458,21.7062,21.726,31940.0
2019-03-27 15:15:00,21.99,22.02,21.99,22.02,9400.0,21.726,21.7556,21.726,21.7556,9400.0
2019-03-27 15:20:00,22.03,22.07,22.01,22.06,45520.0,21.7655,21.805,21.7458,21.7952,45520.0
2019-03-27 15:25:00,22.04,22.08,22.04,22.08,20744.0,21.7754,21.8149,21.7754,21.8149,20744.0
2019-03-27 15:30:00,22.09,22.14,22.09,22.11,167628.0,21.8248,21.8742,21.8248,21.8446,167628.0
2019-03-27 15:35:00,22.11,22.13,22.09,22.12,43888.0,21.8446,21.8643,21.8248,21.8544,43888.0
2019-03-27 15:40:00,22.11,22.14,22.11,22.11,28588.0,21.8446,21.8742,21.8446,21.8446,28588.0
2019-03-27 15:45:00,22.12,22.15,22.1,22.1,67852.0,21.8544,21.8841,21.8347,21.8347,67852.0
2019-03-27 15:50:00,22.1,22.11,22.04,22.04,127788.0,21.8347,21.8446,21.7754,21.7754,127788.0
2019-03-27 15:55:00,22.03,22.07,22.01,22.07,200172.0,21.7655,21.805,21.7458,21.805,200172.0
2019-03-28 09:30:00,22.14,22.18,22.0,22.05,215016.0,21.8742,21.9137,21.7359,21.7853,215016.0
2019-03-28 09:35:00,22.05,22.09,22.04,22.08,142720.0,21.7853,21.8248,21.7754,21.8149,142720.0
2019-03-28 09:40:00,22.08,22.13,22.0,22.12,64168.0,21.8149,21.8643,21.7359,21.8544,64168.0
2019-03-28 09:45:00,22.13,22.16,22.08,22.13,51600.0,21.8643,21.894,21.8149,21.8643,51600.0
2019-03-28 09:50:00,22.18,22.18,22.1,22.14,88824.0,21.9137,21.9137,21.8347,21.8742,88824.0
2019-03-28 09:55:00,22.14,22.19,22.13,22.18,35528.0,21.8742,21.9236,21.8643,21.9137,35528.0
2019-03-28 10:00:00,22.19,22.29,22.16,22.28,201624.0,21.9236,22.0224,21.894,22.0125,201624.0
2019-03-28 10:05:00,22.27,22.29,22.26,22.28,111888.0,22.0026,22.0224,21.9928,22.0125,111888.0
2019-03-28 10:10:00,22.29,22.29,22.22,22.23,116908.0,22.0224,22.0224,21.9532,21.9631,116908.0
2019-03-28 10:15:00,22.24,22.25,22.19,22.2,19876.0,21.973,21.9829,21.9236,21.9335,19876.0
2019-03-28 10:20:00,22.21,22.25,22.21,22.24,17120.0,21.9434,21.9829,21.9434,21.973,17120.0
2019-03-28 10:25:00,22.22,22.22,22.18,22.21,36804.0,21.9532,21.9532,21.9137,21.9434,36804.0
2019-03-28 10:30:00,22.22,22.28,22.21,22.25,79100.0,21.9532,22.0125,21.9434,21.9829,79100.0
2019-03-28 10:35:00,22.27,22.29,22.21,22.21,68828.0,22.0026,22.0224,21.9434,21.9434,68828.0
2019-03-28 10:40:00,22.22,22.27,22.2,22.23,988840.0,21.9532,22.0026,21.9335,21.9631,988840.0
2019-03-28 10:45:00,22.24,22.25,22.18,22.19,55948.0,21.973,21.9829,21.9137,21.9236,55948.0
2019-03-28 10:50:00,22.19,22.19,22.11,22.13,177764.0,21.9236,21.9236,21.8446,21.8643,177764.0
2019-03-28 10:55:00,22.13,22.16,22.1,22.1,164904.0,21.8643,21.894,21.8347,21.8347,164904.0
2019-03-28 11:00:00,22.11,22.11,22.02,22.04,118920.0,21.8446,21.8446,21.7556,21.7754,118920.0
2019-03-28 11:05:00,22.01,22.03,21.98,22.02,92496.0,21.7458,21.7655,21.7161,21.7556,92496.0
2019-03-28 11:10:00,22.02,22.06,22.01,22.04,42000.0,21.7556,21.7952,21.7458,21.7754,42000.0
2019-03-28 11:15:00,22.05,22.05,21.98,21.98,56796.0,21.7853,21.7853,21.7161,21.7161,56796.0
2019-03-28 11:20:00,21.99,22.02,21.93,21.96,62256.0,21.726,21.7556,21.6667,21.6964,62256.0
2019-03-28 11:25:00,21.95,21.95,21.88,21.88,61796.0,21.6865,21.6865,21.6173,21.6173,61796.0
2019-03-28 11:30:00,21.88,21.93,21.87,21.92,104724.0,21.6173,21.6667,21.6074,21.6568,104724.0
2019-03-28 11:35:00,21.92,21.95,21.9,21.95,65652.0,21.6568,21.6865,21.6371,21.6865,65652.0
2019-03-28 11:40:00,21.93,21.94,21.9,21.94,58324.0,21.6667,21.6766,21.6371,21.6766,58324.0
2019-03-28 11:45:00,21.93,22.0,21.91,21.99,89828.0,21.6667,21.7359,21.647,21.726,89828.0
2019-03-28 11:50:00,22.0,22.02,21.94,21.96,66240.0,21.7359,21.7556,21.6766,21.6964,66240.0
2019-03-28 11:55:00,21.97,21.99,21.95,21.98,42104.0,21.7062,21.726,21.6865,21.7161,42104.0
2019-03-28 12:00:00,21.97,22.02,21.96,21.99,58388.0,21.7062,21.7556,21.6964,21.726,58388.0
2019-03-28 12:05:00,22.02,22.02,21.96,21.97,31084.0,21.7556,21.7556,21.6964,21.7062,31084.0
2019-03-28 12:10:00,21.97,21.97,21.9,21.91,60760.0,21.7062,21.7062,21.6371,21.647,60760.0
2019-03-28 12:15:00,21.91,21.97,21.9,21.96,12412.0,21.647,21.7062,21.6371,21.6964,12412.0
2019-03-28 12:20:00,21.96,21.99,21.96,21.98,35312.0,21.6964,21.726,21.6964,21.7161,35312.0
2019-03-28 12:25:00,21.98,22.01,21.96,22.0,25672.0,21.7161,21.7458,21.6964,21.7359,25672.0
2019-03-28 12:30:00,22.0,22.02,21.99,21.99,9540.0,21.7359,21.7556,21.726,21.726,9540.0
2019-03-28 12:35:00,22.0,22.04,21.99,22.03,11932.0,21.7359,21.7754,21.726,21.7655,11932.0
2019-03-28 12:40:00,22.04,22.06,22.03,22.05,52332.0,21.7754,21.7952,21.7655,21.7853,52332.0
2019-03-28 12:45:00,22.05,22.05,22.02,22.03,18000.0,21.7853,21.7853,21.7556,21.7655,18000.0
2019-03-28 12:50:00,22.05,22.09,22.05,22.09,42716.0,21.7853,21.8248,21.7853,21.8248,42716.0
2019-03-28 12:55:00,22.09,22.1,22.08,22.09,20300.0,21.8248,21.8347,21.8149,21.8248,20300.0
2019-03-28 13:00:00,22.1,22.13,22.1,22.12,49152.0,21.8347,21.8643,21.8347,21.8544,49152.0
2019-03-28 13:05:00,22.12,22.12,22.09,22.1,28800.0,21.8544,21.8544,21.8248,21.8347,28800.0
2019-03-28 13:10:00,22.11,22.11,22.1,22.1,8200.0,21.8446,21.8446,21.8347,21.8347,8200.0
2019-03-28 13:15:00,22.1,22.11,22.08,22.1,33208.0,21.8347,21.8446,21.8149,21.8347,33208.0
2019-03-28 13:20:00,22.1,22.13,22.1,22.11,32720.0,21.8347,21.8643,21.8347,21.8446,32720.0
2019-03-28 13:25:00,22.11,22.14,22.1,22.14,37432.0,21.8446,21.8742,21.8347,21.8742,37432.0
2019-03-28 13:30:00,22.12,22.15,22.11,22.11,57072.0,21.8544,21.8841,21.8446,21.8446,57072.0
2019-03-28 13:35:00,22.1,22.11,22.08,22.09,28644.0,21.8347,21.8446,21.8149,21.8248,28644.0
2019-03-28 13:40:00,22.08,22.08,22.07,22.08,16204.0,21.8149,21.8149,21.805,21.8149,16204.0
2019-03-28 13:45:00,22.08,22.09,22.08,22.09,932.0,21.8149,21.8248,21.8149,21.8248,932.0
2019-03-28 13:50:00,22.1,22.13,22.1,22.12,4400.0,21.8347,21.8643,21.8347,21.8544,4400.0
2019-03-28 13:55:00,22.11,22.12,22.11,22.11,47852.0,21.8446,21.8544,21.8446,21.8446,47852.0
2019-03-28 14:00:00,22.12,22.12,22.1,22.12,22452.0,21.8544,21.8544,21.8347,21.8544,22452.0
2019-03-28 14:05:00,22.12,22.12,22.09,22.09,4400.0,21.8544,21.8544,21.8248,21.8248,4400.0
2019-03-28 14:10:00,22.09,22.13,22.09,22.11,8800.0,21.8248,21.8643,21.8248,21.8446,8800.0
2019-03-28 14:15:00,22.12,22.12,22.09,22.1,16292.0,21.8544,21.8544,21.8248,21.8347,16292.0
2019-03-28 14:20:00,22.07,22.1,22.07,22.1,14656.0,21.805,21.8347,21.805,21.8347,14656.0
2019-03-28 14:25:00,22.1,22.11,22.1,22.1,1600.0,21.8347,21.8446,21.8347,21.8347,1600.0
2019-03-28 14:30:00,22.09,22.1,22.08,22.08,30768.0,21.8248,21.8347,21.8149,21.8149,30768.0
2019-03-28 14:35:00,22.07,22.08,22.07,22.08,14400.0,21.805,21.8149,21.805,21.8149,14400.0
2019-03-28 14:40:00,22.07,22.07,22.04,22.05,5928.0,21.805,21.805,21.7754,21.7853,5928.0
2019-03-28 14:45:00,22.05,22.08,22.04,22.04,24140.0,21.7853,21.8149,21.7754,21.7754,24140.0
2019-03-28 14:50:00,22.04,22.06,22.02,22.04,28060.0,21.7754,21.7952,21.7556,21.7754,28060.0
2019-03-28 14:55:00,22.04,22.07,22.04,22.07,3200.0,21.7754,21.805,21.7754,21.805,3200.0
2019-03-28 15:00:00,22.07,22.14,22.07,22.14,84184.0,21.805,21.8742,21.805,21.8742,84184.0
2019-03-28 15:05:00,22.13,22.13,22.12,22.13,17996.0,21.8643,21.8643,21.8544,21.8643,17996.0
2019-03-28 15:10:00,22.13,22.16,22.13,22.15,20316.0,21.8643,21.894,21.8643,21.8841,20316.0
2019-03-28 15:15:00,22.15,22.17,22.13,22.14,45600.0,21.8841,21.9038,21.8643,21.8742,45600.0
2019-03-28 15:20:00,22.14,22.14,22.12,22.13,8000.0,21.8742,21.8742,21.8544,21.8643,8000.0
2019-03-28 15:25:00,22.13,22.16,22.11,22.12,23160.0,21.8643,21.894,21.8446,21.8544,23160.0
2019-03-28 15:30:00,22.12,22.14,22.11,22.13,46532.0,21.8544,21.8742,21.8446,21.8643,46532.0
2019-03-28 15:35:00,22.13,22.17,22.13,22.15,144424.0,21.8643,21.9038,21.8643,21.8841,144424.0
2019-03-28 15:40:00,22.14,22.17,22.14,22.15,70128.0,21.8742,21.9038,21.8742,21.8841,70128.0
2019-03-28 15:45:00,22.15,22.17,22.13,22.13,117112.0,21.8841,21.9038,21.8643,21.8643,117112.0
2019-03-28 15:50:00,22.13,22.16,22.11,22.15,184476.0,21.8643,21.894,21.8446,21.8841,184476.0
2019-03-28 15:55:00,22.16,22.18,22.14,22.14,111928.0,21.894,21.9137,21.8742,21.8742,111928.0
2019-03-29 09:30:00,22.44,22.48,22.42,22.44,168604.0,22.1706,22.2101,22.1508,22.1706,168604.0
2019-03-29 09:35:00,22.45,22.45,22.4,22.4,130924.0,22.1805,22.1805,22.1311,22.1311,130924.0
2019-03-29 09:40:00,22.41,22.42,22.36,22.39,159212.0,22.141,22.1508,22.0916,22.1212,159212.0
2019-03-29 09:45:00,22.39,22.41,22.32,22.33,115916.0,22.1212,22.141,22.052,22.0619,115916.0
2019-03-29 09:50:00,22.32,22.36,22.29,22.36,95060.0,22.052,22.0916,22.0224,22.0916,95060.0
2019-03-29 09:55:00,22.36,22.38,22.32,22.35,74308.0,22.0916,22.1113,22.052,22.0817,74308.0
2019-03-29 10:00:00,22.36,22.41,22.35,22.38,46212.0,22.0916,22.141,22.0817,22.1113,46212.0
2019-03-29 10:05:00,22.38,22.42,22.34,22.42,75852.0,22.1113,22.1508,22.0718,22.1508,75852.0
2019-03-29 10:10:00,22.42,22.43,22.38,22.43,24360.0,22.1508,22.1607,22.1113,22.1607,24360.0
2019-03-29 10:15:00,22.42,22.43,22.41,22.42,35600.0,22.1508,22.1607,22.141,22.1508,35600.0
2019-03-29 10:20:00,22.43,22.43,22.36,22.36,53880.0,22.1607,22.1607,22.0916,22.0916,53880.0
2019-03-29 10:25:00,22.39,22.42,22.38,22.4,24320.0,22.1212,22.1508,22.1113,22.1311,24320.0
2019-03-29 10:30:00,22.41,22.42,22.38,22.4,25276.0,22.141,22.1508,22.1113,22.1311,25276.0
2019-03-29 10:35:00,22.41,22.42,22.37,22.39,94172.0,22.141,22.1508,22.1014,22.1212,94172.0
2019-03-29 10:40:00,22.4,22.41,22.3,22.3,60480.0,22.1311,22.141,22.0323,22.0323,60480.0
2019-03-29 10:45:00,22.3,22.34,22.29,22.31,220892.0,22.0323,22.0718,22.0224,22.0422,220892.0
2019-03-29 10:50:00,22.29,22.29,22.21,22.21,222480.0,22.0224,22.0224,21.9434,21.9434,222480.0
2019-03-29 10:55:00,22.21,22.27,22.21,22.26,68848.0,21.9434,22.0026,21.9434,21.9928,68848.0
2019-03-29 11:00:00,22.26,22.33,22.26,22.31,142456.0,21.9928,22.0619,21.9928,22.0422,142456.0
2019-03-29 11:05:00,22.32,22.37,22.3,22.35,77336.0,22.052,22.1014,22.0323,22.0817,77336.0
2019-03-29 11:10:00,22.36,22.38,22.34,22.35,89484.0,22.0916,22.1113,22.0718,22.0817,89484.0
2019-03-29 11:15:00,22.35,22.37,22.35,22.36,19600.0,22.0817,22.1014,22.0817,22.0916,19600.0
2019-03-29 11:20:00,22.35,22.36,22.33,22.36,18708.0,22.0817,22.0916,22.0619,22.0916,18708.0
2019-03-29 11:25:00,22.36,22.41,22.36,22.4,27708.0,22.0916,22.141,22.0916,22.1311,27708.0
2019-03-29 11:30:00,22.4,22.43,22.4,22.42,70820.0,22.1311,22.1607,22.1311,22.1508,70820.0
2019-03-29 11:35:00,22.41,22.45,22.41,22.45,55960.0,22.141,22.1805,22.141,22.1805,55960.0
2019-03-29 11:40:00,22.45,22.46,22.43,22.44,25452.0,22.1805,22.1904,22.1607,22.1706,25452.0
2019-03-29 11:45:00,22.44,22.44,22.4,22.42,8200.0,22.1706,22.1706,22.1311,22.1508,8200.0
2019-03-29 11:50:00,22.42,22.42,22.4,22.41,24908.0,22.1508,22.1508,22.1311,22.141,24908.0
2019-03-29 11:55:00,22.39,22.39,22.38,22.38,9636.0,22.1212,22.1212,22.1113,22.1113,9636.0
2019-03-29 12:00:00,22.37,22.38,22.34,22.37,76280.0,22.1014,22.1113,22.0718,22.1014,76280.0
2019-03-29 12:05:00,22.37,22.37,22.34,22.35,56764.0,22.1014,22.1014,22.0718,22.0817,56764.0
2019-03-29 12:10:00,22.36,22.36,22.3,22.3,86000.0,22.0916,22.0916,22.0323,22.0323,86000.0
2019-03-29 12:15:00,22.3,22.33,22.3,22.32,28484.0,22.0323,22.0619,22.0323,22.052,28484.0
2019-03-29 12:20:00,22.33,22.36,22.32,22.36,21660.0,22.0619,22.0916,22.052,22.0916,21660.0
2019-03-29 12:25:00,22.36,22.38,22.35,22.37,31728.0,22.0916,22.1113,22.0817,22.1014,31728.0
2019-03-29 12:30:00,22.37,22.39,22.37,22.39,21528.0,22.1014,22.1212,22.1014,22.1212,21528.0
2019-03-29 12:35:00,22.4,22.41,22.4,22.41,30944.0,22.1311,22.141,22.1311,22.141,30944.0
2019-03-29 12:40:00,22.42,22.42,22.38,22.38,18600.0,22.1508,22.1508,22.1113,22.1113,18600.0
2019-03-29 12:45:00,22.39,22.39,22.37,22.39,6400.0,22.1212,22.1212,22.1014,22.1212,6400.0
2019-03-29 12:50:00,22.4,22.4,22.35,22.36,27600.0,22.1311,22.1311,22.0817,22.0916,27600.0
2019-03-29 12:55:00,22.37,22.4,22.36,22.39,49764.0,22.1014,22.1311,22.0916,22.1212,49764.0
2019-03-29 13:00:00,22.39,22.39,22.38,22.38,17492.0,22.1212,22.1212,22.1113,22.1113,17492.0
2019-03-29 13:05:00,22.38,22.38,22.37,22.37,1600.0,22.1113,22.1113,22.1014,22.1014,1600.0
2019-03-29 13:10:00,22.39,22.39,22.37,22.37,1600.0,22.1212,22.1212,22.1014,22.1014,1600.0
2019-03-29 13:15:00,22.36,22.37,22.36,22.36,4196.0,22.0916,22.1014,22.0916,22.0916,4196.0
2019-03-29 13:20:00,22.35,22.36,22.33,22.36,4000.0,22.0817,22.0916,22.0619,22.0916,4000.0
2019-03-29 13:25:00,22.36,22.37,22.36,22.37,20400.0,22.0916,22.1014,22.0916,22.1014,20400.0
2019-03-29 13:30:00,22.36,22.37,22.34,22.36,38480.0,22.0916,22.1014,22.0718,22.0916,38480.0
2019-03-29 13:35:00,22.35,22.36,22.34,22.36,11796.0,22.0817,22.0916,22.0718,22.0916,11796.0
2019-03-29 13:40:00,22.35,22.4,22.35,22.4,76032.0,22.0817,22.1311,22.0817,22.1311,76032.0
2019-03-29 13:45:00,22.4,22.4,22.37,22.39,51172.0,22.1311,22.1311,22.1014,22.1212,51172.0
2019-03-29 13:50:00,22.38,22.38,22.38,22.38,30388.0,22.1113,22.1113,22.1113,22.1113,30388.0
2019-03-29 13:55:00,22.38,22.38,22.36,22.37,13676.0,22.1113,22.1113,22.0916,22.1014,13676.0
2019-03-29 14:00:00,22.38,22.4,22.36,22.4,42796.0,22.1113,22.1311,22.0916,22.1311,42796.0
2019-03-29 14:05:00,22.4,22.41,22.39,22.39,39040.0,22.1311,22.141,22.1212,22.1212,39040.0
2019-03-29 14:10:00,22.39,22.41,22.39,22.41,1600.0,22.1212,22.141,22.1212,22.141,1600.0
2019-03-29 14:15:00,22.4,22.41,22.39,22.39,12812.0,22.1311,22.141,22.1212,22.1212,12812.0
2019-03-29 14:20:00,22.4,22.4,22.39,22.4,34200.0,22.1311,22.1311,22.1212,22.1311,34200.0
2019-03-29 14:25:00,22.41,22.43,22.41,22.43,24888.0,22.141,22.1607,22.141,22.1607,24888.0
2019-03-29 14:30:00,22.43,22.44,22.42,22.43,22400.0,22.1607,22.1706,22.1508,22.1607,22400.0
2019-03-29 14:35:00,22.43,22.43,22.42,22.42,33184.0,22.1607,22.1607,22.1508,22.1508,33184.0
2019-03-29 14:40:00,22.42,22.42,22.38,22.4,167772.0,22.1508,22.1508,22.1113,22.1311,167772.0
2019-03-29 14:45:00,22.4,22.43,22.39,22.43,48448.0,22.1311,22.1607,22.1212,22.1607,48448.0
2019-03-29 14:50:00,22.42,22.47,22.42,22.47,81592.0,22.1508,22.2002,22.1508,22.2002,81592.0
2019-03-29 14:55:00,22.48,22.48,22.45,22.47,97580.0,22.2101,22.2101,22.1805,22.2002,97580.0
2019-03-29 15:00:00,22.46,22.5,22.46,22.49,121760.0,22.1904,22.2299,22.1904,22.22,121760.0
2019-03-29 15:05:00,22.48,22.49,22.45,22.47,91540.0,22.2101,22.22,22.1805,22.2002,91540.0
2019-03-29 15:10:00,22.47,22.47,22.44,22.45,78936.0,22.2002,22.2002,22.1706,22.1805,78936.0
2019-03-29 15:15:00,22.44,22.46,22.43,22.43,19600.0,22.1706,22.1904,22.1607,22.1607,19600.0
2019-03-29 15:20:00,22.43,22.43,22.41,22.41,9412.0,22.1607,22.1607,22.141,22.141,9412.0
2019-03-29 15:25:00,22.41,22.43,22.39,22.42,98808.0,22.141,22.1607,22.1212,22.1508,98808.0
2019-03-29 15:30:00,22.43,22.44,22.4,22.44,82412.0,22.1607,22.1706,22.1311,22.1706,82412.0
2019-03-29 15:35:00,22.44,22.44,22.42,22.43,70500.0,22.1706,22.1706,22.1508,22.1607,70500.0
2019-03-29 15:40:00,22.43,22.45,22.43,22.44,76052.0,22.1607,22.1805,22.1607,22.1706,76052.0
2019-03-29 15:45:00,22.44,22.46,22.41,22.41,112220.0,22.1706,22.1904,22.141,22.141,112220.0
2019-03-29 15:50:00,22.41,22.45,22.39,22.42,387528.0,22.141,22.1805,22.1212,22.1508,387528.0
2019-03-29 15:55:00,22.42,22.5,22.42,22.48,404668.0,22.1508,22.2299,22.1508,22.2101,404668.0
2019-04-01 09:30:00,22.9,22.97,22.9,22.93,308476.0,22.6251,22.6942,22.6251,22.6547,308476.0
2019-04-01 09:35:00,22.94,22.96,22.86,22.89,223636.0,22.6646,22.6844,22.5856,22.6152,223636.0
2019-04-01 09:40:00,22.89,22.94,22.83,22.86,189728.0,22.6152,22.6646,22.5559,22.5856,189728.0
2019-04-01 09:45:00,22.87,22.88,22.84,22.86,87828.0,22.5954,22.6053,22.5658,22.5856,87828.0
2019-04-01 09:50:00,22.86,22.9,22.81,22.81,104576.0,22.5856,22.6251,22.5362,22.5362,104576.0
2019-04-01 09:55:00,22.81,22.85,22.81,22.83,252992.0,22.5362,22.5757,22.5362,22.5559,252992.0
2019-04-01 10:00:00,22.85,22.92,22.85,22.88,125560.0,22.5757,22.6448,22.5757,22.6053,125560.0
2019-04-01 10:05:00,22.9,22.91,22.78,22.78,95348.0,22.6251,22.635,22.5065,22.5065,95348.0
2019-04-01 10:10:00,22.79,22.79,22.74,22.77,112488.0,22.5164,22.5164,22.467,22.4966,112488.0
2019-04-01 10:15:00,22.77,22.82,22.77,22.82,50616.0,22.4966,22.546,22.4966,22.546,50616.0
2019-04-01 10:20:00,22.82,22.84,22.81,22.81,66700.0,22.546,22.5658,22.5362,22.5362,66700.0
2019-04-01 10:25:00,22.82,22.83,22.79,22.82,71536.0,22.546,22.5559,22.5164,22.546,71536.0
2019-04-01 10:30:00,22.83,22.85,22.8,22.81,88728.0,22.5559,22.5757,22.5263,22.5362,88728.0
2019-04-01 10:35:00,22.82,22.82,22.8,22.82,21760.0,22.546,22.546,22.5263,22.546,21760.0
2019-04-01 10:40:00,22.83,22.83,22.81,22.82,27008.0,22.5559,22.5559,22.5362,22.546,27008.0
2019-04-01 10:45:00,22.81,22.83,22.79,22.81,44472.0,22.5362,22.5559,22.5164,22.5362,44472.0
2019-04-01 10:50:00,22.8,22.85,22.8,22.85,32792.0,22.5263,22.5757,22.5263,22.5757,32792.0
2019-04-01 10:55:00,22.85,22.87,22.84,22.85,39200.0,22.5757,22.5954,22.5658,22.5757,39200.0
2019-04-01 11:00:00,22.86,22.92,22.85,22.91,78944.0,22.5856,22.6448,22.5757,22.635,78944.0
2019-04-01 11:05:00,22.92,22.98,22.91,22.96,95524.0,22.6448,22.7041,22.635,22.6844,95524.0
2019-04-01 11:10:00,22.96,22.98,22.95,22.96,124952.0,22.6844,22.7041,22.6745,22.6844,124952.0
2019-04-01 11:15:00,22.97,22.98,22.95,22.97,135172.0,22.6942,22.7041,22.6745,22.6942,135172.0
2019-04-01 11:20:00,22.97,22.97,22.96,22.96,27536.0,22.6942,22.6942,22.6844,22.6844,27536.0
2019-04-01 11:25:00,22.96,22.97,22.95,22.96,20564.0,22.6844,22.6942,22.6745,22.6844,20564.0
2019-04-01 11:30:00,22.95,22.95,22.92,22.93,37400.0,22.6745,22.6745,22.6448,22.6547,37400.0
2019-04-01 11:35:00,22.93,22.94,22.93,22.93,15552.0,22.6547,22.6646,22.6547,22.6547,15552.0
2019-04-01 11:40:00,22.93,22.93,22.91,22.91,5532.0,22.6547,22.6547,22.635,22.635,5532.0
2019-04-01 11:45:00,22.92,22.95,22.92,22.95,20080.0,22.6448,22.6745,22.6448,22.6745,20080.0
2019-04-01 11:50:00,22.95,22.95,22.92,22.93,30760.0,22.6745,22.6745,22.6448,22.6547,30760.0
2019-04-01 11:55:00,22.93,22.93,22.92,22.93,20948.0,22.6547,22.6547,22.6448,22.6547,20948.0
2019-04-01 12:00:00,22.93,22.93,22.91,22.92,58720.0,22.6547,22.6547,22.635,22.6448,58720.0
2019-04-01 12:05:00,22.91,22.91,22.87,22.89,18720.0,22.635,22.635,22.5954,22.6152,18720.0
2019-04-01 12:10:00,22.9,22.91,22.88,22.88,10000.0,22.6251,22.635,22.6053,22.6053,10000.0
2019-04-01 12:15:00,22.88,22.93,22.88,22.92,33792.0,22.6053,22.6547,22.6053,22.6448,33792.0
2019-04-01 12:20:00,22.92,22.94,22.92,22.92,33404.0,22.6448,22.6646,22.6448,22.6448,33404.0
2019-04-01 12:25:00,22.93,22.93,22.91,22.93,7232.0,22.6547,22.6547,22.635,22.6547,7232.0
2019-04-01 12:30:00,22.93,22.95,22.93,22.95,25276.0,22.6547,22.6745,22.6547,22.6745,25276.0
2019-04-01 12:35:00,22.96,22.96,22.95,22.95,41844.0,22.6844,22.6844,22.6745,22.6745,41844.0
2019-04-01 12:40:00,22.96,22.97,22.96,22.97,36072.0,22.6844,22.6942,22.6844,22.6942,36072.0
2019-04-01 12:45:00,22.97,22.98,22.96,22.97,52664.0,22.6942,22.7041,22.6844,22.6942,52664.0
2019-04-01 12:50:00,22.98,22.99,22.97,22.98,20096.0,22.7041,22.714,22.6942,22.7041,20096.0
2019-04-01 12:55:00,22.98,23.02,22.98,23.02,59688.0,22.7041,22.7436,22.7041,22.7436,59688.0
2019-04-01 13:00:00,23.02,23.04,23.02,23.03,87224.0,22.7436,22.7634,22.7436,22.7535,87224.0
2019-04-01 13:05:00,23.02,23.02,23.01,23.02,12664.0,22.7436,22.7436,22.7338,22.7436,12664.0
2019-04-01 13:10:00,23.02,23.02,23.0,23.0,36652.0,22.7436,22.7436,22.7239,22.7239,36652.0
2019-04-01 13:15:00,23.0,23.0,22.98,22.99,24436.0,22.7239,22.7239,22.7041,22.714,24436.0
2019-04-01 13:20:00,22.97,22.99,22.97,22.99,19280.0,22.6942,22.714,22.6942,22.714,19280.0
2019-04-01 13:25:00,22.99,23.01,22.99,23.0,6400.0,22.714,22.7338,22.714,22.7239,6400.0
2019-04-01 13:30:00,22.99,23.02,22.99,23.02,8600.0,22.714,22.7436,22.714,22.7436,8600.0
2019-04-01 13:35:00,23.01,23.02,23.01,23.02,10660.0,22.7338,22.7436,22.7338,22.7436,10660.0
2019-04-01 13:40:00,23.02,23.03,23.02,23.02,46640.0,22.7436,22.7535,22.7436,22.7436,46640.0
2019-04-01 13:45:00,23.01,23.05,23.01,23.02,114232.0,22.7338,22.7733,22.7338,22.7436,114232.0
2019-04-01 13:50:00,23.02,23.05,23.01,23.05,35456.0,22.7436,22.7733,22.7338,22.7733,35456.0
2019-04-01 13:55:00,23.05,23.06,23.05,23.06,16576.0,22.7733,22.7832,22.7733,22.7832,16576.0
2019-04-01 14:00:00,23.05,23.07,23.05,23.06,83848.0,22.7733,22.793,22.7733,22.7832,83848.0
2019-04-01 14:05:00,23.05,23.07,23.05,23.07,18224.0,22.7733,22.793,22.7733,22.793,18224.0
2019-04-01 14:10:00,23.07,23.07,23.03,23.05,42284.0,22.793,22.793,22.7535,22.7733,42284.0
2019-04-01 14:15:00,23.05,23.05,23.04,23.04,58432.0,22.7733,22.7733,22.7634,22.7634,58432.0
2019-04-01 14:20:00,23.04,23.05,23.03,23.03,41256.0,22.7634,22.7733,22.7535,22.7535,41256.0
2019-04-01 14:25:00,23.04,23.06,23.03,23.03,15800.0,22.7634,22.7832,22.7535,22.7535,15800.0
2019-04-01 14:30:00,23.05,23.06,23.05,23.06,20648.0,22.7733,22.7832,22.7733,22.7832,20648.0
2019-04-01 14:35:00,23.06,23.06,23.05,23.06,9700.0,22.7832,22.7832,22.7733,22.7832,9700.0
2019-04-01 14:40:00,23.06,23.06,23.05,23.06,56424.0,22.7832,22.7832,22.7733,22.7832,56424.0
2019-04-01 14:45:00,23.05,23.06,23.04,23.04,73056.0,22.7733,22.7832,22.7634,22.7634,73056.0
2019-04-01 14:50:00,23.04,23.05,23.04,23.05,45292.0,22.7634,22.7733,22.7634,22.7733,45292.0
2019-04-01 14:55:00,23.05,23.08,23.05,23.07,68024.0,22.7733,22.8029,22.7733,22.793,68024.0
2019-04-01 15:00:00,23.07,23.07,23.05,23.05,49416.0,22.793,22.793,22.7733,22.7733,49416.0
2019-04-01 15:05:00,23.05,23.06,23.04,23.04,29272.0,22.7733,22.7832,22.7634,22.7634,29272.0
2019-04-01 15:10:00,23.04,23.04,23.02,23.03,32788.0,22.7634,22.7634,22.7436,22.7535,32788.0
2019-04-01 15:15:00,23.03,23.05,23.03,23.05,25200.0,22.7535,22.7733,22.7535,22.7733,25200.0
2019-04-01 15:20:00,23.05,23.06,23.05,23.05,15200.0,22.7733,22.7832,22.7733,22.7733,15200.0
2019-04-01 15:25:00,23.05,23.06,23.05,23.06,19600.0,22.7733,22.7832,22.7733,22.7832,19600.0
2019-04-01 15:30:00,23.06,23.06,23.04,23.04,50844.0,22.7832,22.7832,22.7634,22.7634,50844.0
2019-04-01 15:35:00,23.04,23.06,23.04,23.06,39752.0,22.7634,22.7832,22.7634,22.7832,39752.0
2019-04-01 15:40:00,23.06,23.07,23.05,23.06,60660.0,22.7832,22.793,22.7733,22.7832,60660.0
2019-04-01 15:45:00,23.06,23.07,23.04,23.05,163888.0,22.7832,22.793,22.7634,22.7733,163888.0
2019-04-01 15:50:00,23.05,23.08,23.05,23.07,71076.0,22.7733,22.8029,22.7733,22.793,71076.0
2019-04-01 15:55:00,23.07,23.11,23.07,23.08,264132.0,22.793,22.8326,22.793,22.8029,264132.0
2019-04-02 09:30:00,23.1,23.1,23.04,23.07,234856.0,22.8227,22.8227,22.7634,22.793,234856.0
2019-04-02 09:35:00,23.08,23.12,23.05,23.09,127504.0,22.8029,22.8424,22.7733,22.8128,127504.0
2019-04-02 09:40:00,23.09,23.11,23.07,23.08,72616.0,22.8128,22.8326,22.793,22.8029,72616.0
2019-04-02 09:45:00,23.08,23.1,23.06,23.07,50876.0,22.8029,22.8227,22.7832,22.793,50876.0
2019-04-02 09:50:00,23.08,23.11,23.05,23.06,84080.0,22.8029,22.8326,22.7733,22.7832,84080.0
2019-04-02 09:55:00,23.06,23.06,23.0,23.03,109880.0,22.7832,22.7832,22.7239,22.7535,109880.0
2019-04-02 10:00:00,23.03,23.03,22.99,23.01,126348.0,22.7535,22.7535,22.714,22.7338,126348.0
2019-04-02 10:05:00,23.02,23.08,23.02,23.07,88376.0,22.7436,22.8029,22.7436,22.793,88376.0
2019-04-02 10:10:00,23.07,23.1,23.06,23.09,80400.0,22.793,22.8227,22.7832,22.8128,80400.0
2019-04-02 10:15:00,23.1,23.13,23.09,23.13,84740.0,22.8227,22.8523,22.8128,22.8523,84740.0
2019-04-02 10:20:00,23.11,23.12,23.1,23.11,54400.0,22.8326,22.8424,22.8227,22.8326,54400.0
2019-04-02 10:25:00,23.11,23.17,23.11,23.16,222964.0,22.8326,22.8918,22.8326,22.882,222964.0
2019-04-02 10:30:00,23.17,23.17,23.14,23.16,51152.0,22.8918,22.8918,22.8622,22.882,51152.0
2019-04-02 10:35:00,23.16,23.16,23.13,23.14,76752.0,22.882,22.882,22.8523,22.8622,76752.0
2019-04-02 10:40:00,23.15,23.15,23.11,23.14,20372.0,22.8721,22.8721,22.8326,22.8622,20372.0
2019-04-02 10:45:00,23.13,23.15,23.13,23.13,38072.0,22.8523,22.8721,22.8523,22.8523,38072.0
2019-04-02 10:50:00,23.12,23.18,23.12,23.16,183684.0,22.8424,22.9017,22.8424,22.882,183684.0
2019-04-02 10:55:00,23.16,23.16,23.15,23.15,19012.0,22.882,22.882,22.8721,22.8721,19012.0
2019-04-02 11:00:00,23.16,23.16,23.07,23.08,69040.0,22.882,22.882,22.793,22.8029,69040.0
2019-04-02 11:05:00,23.08,23.1,23.04,23.06,64408.0,22.8029,22.8227,22.7634,22.7832,64408.0
2019-04-02 11:10:00,23.05,23.06,23.02,23.04,34628.0,22.7733,22.7832,22.7436,22.7634,34628.0
2019-04-02 11:15:00,23.03,23.08,23.03,23.07,42840.0,22.7535,22.8029,22.7535,22.793,42840.0
2019-04-02 11:20:00,23.07,23.11,23.07,23.11,54524.0,22.793,22.8326,22.793,22.8326,54524.0
2019-04-02 11:25:00,23.11,23.12,23.1,23.12,28120.0,22.8326,22.8424,22.8227,22.8424,28120.0
2019-04-02 11:30:00,23.12,23.13,23.11,23.11,45540.0,22.8424,22.8523,22.8326,22.8326,45540.0
2019-04-02 11:35:00,23.11,23.13,23.1,23.1,34592.0,22.8326,22.8523,22.8227,22.8227,34592.0
2019-04-02 11:40:00,23.1,23.11,23.09,23.1,10800.0,22.8227,22.8326,22.8128,22.8227,10800.0
2019-04-02 11:45:00,23.11,23.14,23.11,23.14,21820.0,22.8326,22.8622,22.8326,22.8622,21820.0
2019-04-02 11:50:00,23.14,23.15,23.14,23.15,26568.0,22.8622,22.8721,22.8622,22.8721,26568.0
2019-04-02 11:55:00,23.15,23.15,23.13,23.14,35000.0,22.8721,22.8721,22.8523,22.8622,35000.0
2019-04-02 12:00:00,23.14,23.17,23.13,23.17,17000.0,22.8622,22.8918,22.8523,22.8918,17000.0
2019-04-02 12:05:00,23.16,23.17,23.16,23.16,17972.0,22.882,22.8918,22.882,22.882,17972.0
2019-04-02 12:10:00,23.15,23.16,23.14,23.14,21228.0,22.8721,22.882,22.8622,22.8622,21228.0
2019-04-02 12:15:00,23.14,23.14,23.12,23.13,9200.0,22.8622,22.8622,22.8424,22.8523,9200.0
2019-04-02 12:20:00,23.14,23.14,23.11,23.11,23800.0,22.8622,22.8622,22.8326,22.8326,23800.0
2019-04-02 12:25:00,23.11,23.12,23.1,23.12,23600.0,22.8326,22.8424,22.8227,22.8424,23600.0
2019-04-02 12:30:00,23.13,23.14,23.13,23.14,21644.0,22.8523,22.8622,22.8523,22.8622,21644.0
2019-04-02 12:35:00,23.14,23.14,23.13,23.14,6600.0,22.8622,22.8622,22.8523,22.8622,6600.0
2019-04-02 12:40:00,23.14,23.14,23.13,23.13,16140.0,22.8622,22.8622,22.8523,22.8523,16140.0
2019-04-02 12:45:00,23.12,23.15,23.12,23.15,10632.0,22.8424,22.8721,22.8424,22.8721,10632.0
2019-04-02 12:50:00,23.16,23.16,23.13,23.14,24800.0,22.882,22.882,22.8523,22.8622,24800.0
2019-04-02 12:55:00,23.15,23.15,23.13,23.14,4216.0,22.8721,22.8721,22.8523,22.8622,4216.0
2019-04-02 13:00:00,23.14,23.14,23.12,23.14,10400.0,22.8622,22.8622,22.8424,22.8622,10400.0
2019-04-02 13:05:00,23.15,23.17,23.14,23.17,75448.0,22.8721,22.8918,22.8622,22.8918,75448.0
2019-04-02 13:10:00,23.17,23.17,23.14,23.16,35740.0,22.8918,22.8918,22.8622,22.882,35740.0
2019-04-02 13:15:00,23.16,23.17,23.16,23.16,30128.0,22.882,22.8918,22.882,22.882,30128.0
2019-04-02 13:20:00,23.16,23.18,23.16,23.17,42056.0,22.882,22.9017,22.882,22.8918,42056.0
2019-04-02 13:25:00,23.18,23.18,23.17,23.18,35536.0,22.9017,22.9017,22.8918,22.9017,35536.0
2019-04-02 13:30:00,23.17,23.19,23.17,23.19,36412.0,22.8918,22.9116,22.8918,22.9116,36412.0
2019-04-02 13:35:00,23.18,23.18,23.17,23.18,27120.0,22.9017,22.9017,22.8918,22.9017,27120.0
2019-04-02 13:40:00,23.18,23.19,23.18,23.19,26348.0,22.9017,22.9116,22.9017,22.9116,26348.0
2019-04-02 13:45:00,23.19,23.19,23.18,23.18,17316.0,22.9116,22.9116,22.9017,22.9017,17316.0
2019-04-02 13:50:00,23.18,23.18,23.17,23.18,13300.0,22.9017,22.9017,22.8918,22.9017,13300.0
2019-04-02 13:55:00,23.18,23.19,23.18,23.18,10400.0,22.9017,22.9116,22.9017,22.9017,10400.0
2019-04-02 14:00:00,23.18,23.18,23.16,23.18,16688.0,22.9017,22.9017,22.882,22.9017,16688.0
2019-04-02 14:05:00,23.18,23.18,23.17,23.18,8112.0,22.9017,22.9017,22.8918,22.9017,8112.0
2019-04-02 14:10:00,23.17,23.19,23.17,23.19,20800.0,22.8918,22.9116,22.8918,22.9116,20800.0
2019-04-02 14:15:00,23.17,23.18,23.16,23.18,12492.0,22.8918,22.9017,22.882,22.9017,12492.0
2019-04-02 14:20:00,23.18,23.2,23.18,23.18,72572.0,22.9017,22.9215,22.9017,22.9017,72572.0
2019-04-02 14:25:00,23.19,23.2,23.18,23.19,30648.0,22.9116,22.9215,22.9017,22.9116,30648.0
2019-04-02 14:30:00,23.19,23.2,23.19,23.2,20436.0,22.9116,22.9215,22.9116,22.9215,20436.0
2019-04-02 14:35:00,23.2,23.21,23.19,23.2,34716.0,22.9215,22.9314,22.9116,22.9215,34716.0
2019-04-02 14:40:00,23.2,23.21,23.2,23.21,27596.0,22.9215,22.9314,22.9215,22.9314,27596.0
2019-04-02 14:45:00,23.21,23.22,23.2,23.21,38512.0,22.9314,22.9412,22.9215,22.9314,38512.0
2019-04-02 14:50:00,23.21,23.21,23.2,23.2,18000.0,22.9314,22.9314,22.9215,22.9215,18000.0
2019-04-02 14:55:00,23.21,23.22,23.21,23.22,29000.0,22.9314,22.9412,22.9314,22.9412,29000.0
2019-04-02 15:00:00,23.23,23.24,23.23,23.24,20156.0,22.9511,22.961,22.9511,22.961,20156.0
2019-04-02 15:05:00,23.24,23.24,23.23,23.23,34260.0,22.961,22.961,22.9511,22.9511,34260.0
2019-04-02 15:10:00,23.23,23.25,23.23,23.25,22416.0,22.9511,22.9709,22.9511,22.9709,22416.0
2019-04-02 15:15:00,23.24,23.25,23.24,23.25,14456.0,22.961,22.9709,22.961,22.9709,14456.0
2019-04-02 15:20:00,23.25,23.26,23.24,23.25,79456.0,22.9709,22.9808,22.961,22.9709,79456.0
2019-04-02 15:25:00,23.25,23.25,23.24,23.25,49256.0,22.9709,22.9709,22.961,22.9709,49256.0
2019-04-02 15:30:00,23.25,23.27,23.24,23.27,34840.0,22.9709,22.9906,22.961,22.9906,34840.0
2019-04-02 15:35:00,23.27,23.27,23.26,23.26,26960.0,22.9906,22.9906,22.9808,22.9808,26960.0
2019-04-02 15:40:00,23.26,23.27,23.25,23.25,85092.0,22.9808,22.9906,22.9709,22.9709,85092.0
2019-04-02 15:45:00,23.25,23.26,23.24,23.26,242488.0,22.9709,22.9808,22.961,22.9808,242488.0
2019-04-02 15:50:00,23.26,23.27,23.25,23.26,56164.0,22.9808,22.9906,22.9709,22.9808,56164.0
2019-04-02 15:55:00,23.26,23.26,23.22,23.22,127636.0,22.9808,22.9808,22.9412,22.9412,127636.0
2019-04-03 09:30:00,23.49,23.49,23.41,23.43,525188.0,23.208,23.208,23.129,23.1487,525188.0
2019-04-03 09:35:00,23.44,23.47,23.42,23.46,171340.0,23.1586,23.1882,23.1388,23.1784,171340.0
2019-04-03 09:40:00,23.47,23.5,23.46,23.49,113412.0,23.1882,23.2179,23.1784,23.208,113412.0
2019-04-03 09:45:00,23.49,23.52,23.48,23.5,198604.0,23.208,23.2376,23.1981,23.2179,198604.0
2019-04-03 09:50:00,23.5,23.51,23.45,23.5,95224.0,23.2179,23.2278,23.1685,23.2179,95224.0
2019-04-03 09:55:00,23.5,23.51,23.46,23.49,71656.0,23.2179,23.2278,23.1784,23.208,71656.0
2019-04-03 10:00:00,23.48,23.48,23.43,23.43,216260.0,23.1981,23.1981,23.1487,23.1487,216260.0
2019-04-03 10:05:00,23.45,23.47,23.4,23.47,127116.0,23.1685,23.1882,23.1191,23.1882,127116.0
2019-04-03 10:10:00,23.48,23.51,23.47,23.5,58908.0,23.1981,23.2278,23.1882,23.2179,58908.0
2019-04-03 10:15:00,23.5,23.53,23.48,23.53,105200.0,23.2179,23.2475,23.1981,23.2475,105200.0
2019-04-03 10:20:00,23.53,23.56,23.53,23.56,72648.0,23.2475,23.2772,23.2475,23.2772,72648.0
2019-04-03 10:25:00,23.56,23.58,23.54,23.56,46232.0,23.2772,23.2969,23.2574,23.2772,46232.0
2019-04-03 10:30:00,23.55,23.6,23.55,23.6,85124.0,23.2673,23.3167,23.2673,23.3167,85124.0
2019-04-03 10:35:00,23.6,23.61,23.58,23.61,50656.0,23.3167,23.3266,23.2969,23.3266,50656.0
2019-04-03 10:40:00,23.61,23.61,23.6,23.6,46920.0,23.3266,23.3266,23.3167,23.3167,46920.0
2019-04-03 10:45:00,23.61,23.61,23.57,23.58,67652.0,23.3266,23.3266,23.287,23.2969,67652.0
2019-04-03 10:50:00,23.57,23.61,23.57,23.61,90300.0,23.287,23.3266,23.287,23.3266,90300.0
2019-04-03 10:55:00,23.6,23.65,23.6,23.64,116468.0,23.3167,23.3661,23.3167,23.3562,116468.0
2019-04-03 11:00:00,23.65,23.73,23.65,23.73,102348.0,23.3661,23.4451,23.3661,23.4451,102348.0
2019-04-03 11:05:00,23.73,23.74,23.72,23.73,89032.0,23.4451,23.455,23.4352,23.4451,89032.0
2019-04-03 11:10:00,23.73,23.74,23.71,23.72,51412.0,23.4451,23.455,23.4254,23.4352,51412.0
2019-04-03 11:15:00,23.71,23.73,23.71,23.72,46092.0,23.4254,23.4451,23.4254,23.4352,46092.0
2019-04-03 11:20:00,23.71,23.72,23.7,23.7,18800.0,23.4254,23.4352,23.4155,23.4155,18800.0
2019-04-03 11:25:00,23.7,23.72,23.7,23.72,8280.0,23.4155,23.4352,23.4155,23.4352,8280.0
2019-04-03 11:30:00,23.71,23.74,23.71,23.74,30752.0,23.4254,23.455,23.4254,23.455,30752.0
2019-04-03 11:35:00,23.74,23.74,23.72,23.73,40552.0,23.455,23.455,23.4352,23.4451,40552.0
2019-04-03 11:40:00,23.73,23.74,23.72,23.72,21024.0,23.4451,23.455,23.4352,23.4352,21024.0
2019-04-03 11:45:00,23.72,23.73,23.71,23.72,20252.0,23.4352,23.4451,23.4254,23.4352,20252.0
2019-04-03 11:50:00,23.72,23.78,23.71,23.77,127524.0,23.4352,23.4945,23.4254,23.4846,127524.0
2019-04-03 11:55:00,23.77,23.77,23.75,23.75,39608.0,23.4846,23.4846,23.4649,23.4649,39608.0
2019-04-03 12:00:00,23.75,23.77,23.74,23.77,45044.0,23.4649,23.4846,23.455,23.4846,45044.0
2019-04-03 12:05:00,23.77,23.78,23.77,23.77,44092.0,23.4846,23.4945,23.4846,23.4846,44092.0
2019-04-03 12:10:00,23.77,23.77,23.75,23.75,12436.0,23.4846,23.4846,23.4649,23.4649,12436.0
2019-04-03 12:15:00,23.75,23.76,23.74,23.75,16356.0,23.4649,23.4748,23.455,23.4649,16356.0
2019-04-03 12:20:00,23.74,23.74,23.73,23.74,33140.0,23.455,23.455,23.4451,23.455,33140.0
2019-04-03 12:25:00,23.74,23.75,23.73,23.73,10188.0,23.455,23.4649,23.4451,23.4451,10188.0
2019-04-03 12:30:00,23.72,23.72,23.7,23.71,27064.0,23.4352,23.4352,23.4155,23.4254,27064.0
2019-04-03 12:35:00,23.7,23.71,23.68,23.71,80548.0,23.4155,23.4254,23.3957,23.4254,80548.0
2019-04-03 12:40:00,23.71,23.72,23.7,23.7,40536.0,23.4254,23.4352,23.4155,23.4155,40536.0
2019-04-03 12:45:00,23.7,23.7,23.68,23.7,12424.0,23.4155,23.4155,23.3957,23.4155,12424.0
2019-04-03 12:50:00,23.69,23.69,23.67,23.67,10392.0,23.4056,23.4056,23.3858,23.3858,10392.0
2019-04-03 12:55:00,23.67,23.68,23.67,23.68,18800.0,23.3858,23.3957,23.3858,23.3957,18800.0
2019-04-03 13:00:00,23.68,23.7,23.66,23.69,21488.0,23.3957,23.4155,23.376,23.4056,21488.0
2019-04-03 13:05:00,23.68,23.7,23.68,23.68,27008.0,23.3957,23.4155,23.3957,23.3957,27008.0
2019-04-03 13:10:00,23.69,23.7,23.68,23.68,10904.0,23.4056,23.4155,23.3957,23.3957,10904.0
2019-04-03 13:15:00,23.68,23.68,23.64,23.64,49588.0,23.3957,23.3957,23.3562,23.3562,49588.0
2019-04-03 13:20:00,23.64,23.66,23.62,23.65,45760.0,23.3562,23.376,23.3364,23.3661,45760.0
2019-04-03 13:25:00,23.64,23.67,23.64,23.66,27712.0,23.3562,23.3858,23.3562,23.376,27712.0
2019-04-03 13:30:00,23.65,23.65,23.64,23.64,12600.0,23.3661,23.3661,23.3562,23.3562,12600.0
2019-04-03 13:35:00,23.64,23.64,23.63,23.63,3200.0,23.3562,23.3562,23.3463,23.3463,3200.0
2019-04-03 13:40:00,23.63,23.63,23.57,23.59,57820.0,23.3463,23.3463,23.287,23.3068,57820.0
2019-04-03 13:45:00,23.59,23.6,23.56,23.56,38200.0,23.3068,23.3167,23.2772,23.2772,38200.0
2019-04-03 13:50:00,23.55,23.55,23.5,23.5,149688.0,23.2673,23.2673,23.2179,23.2179,149688.0
2019-04-03 13:55:00,23.5,23.51,23.45,23.47,36560.0,23.2179,23.2278,23.1685,23.1882,36560.0
2019-04-03 14:00:00,23.46,23.47,23.42,23.46,54688.0,23.1784,23.1882,23.1388,23.1784,54688.0
2019-04-03 14:05:00,23.45,23.49,23.45,23.49,33380.0,23.1685,23.208,23.1685,23.208,33380.0
2019-04-03 14:10:00,23.48,23.5,23.47,23.48,60932.0,23.1981,23.2179,23.1882,23.1981,60932.0
2019-04-03 14:15:00,23.48,23.49,23.47,23.48,11692.0,23.1981,23.208,23.1882,23.1981,11692.0
2019-04-03 14:20:00,23.49,23.52,23.49,23.52,30000.0,23.208,23.2376,23.208,23.2376,30000.0
2019-04-03 14:25:00,23.52,23.53,23.52,23.53,21200.0,23.2376,23.2475,23.2376,23.2475,21200.0
2019-04-03 14:30:00,23.52,23.52,23.51,23.51,7240.0,23.2376,23.2376,23.2278,23.2278,7240.0
2019-04-03 14:35:00,23.5,23.51,23.46,23.46,94308.0,23.2179,23.2278,23.1784,23.1784,94308.0
2019-04-03 14:40:00,23.46,23.46,23.44,23.44,56720.0,23.1784,23.1784,23.1586,23.1586,56720.0
2019-04-03 14:45:00,23.45,23.46,23.45,23.46,52076.0,23.1685,23.1784,23.1685,23.1784,52076.0
2019-04-03 14:50:00,23.45,23.48,23.45,23.48,29820.0,23.1685,23.1981,23.1685,23.1981,29820.0
2019-04-03 14:55:00,23.48,23.48,23.46,23.46,9200.0,23.1981,23.1981,23.1784,23.1784,9200.0
2019-04-03 15:00:00,23.46,23.5,23.46,23.5,12732.0,23.1784,23.2179,23.1784,23.2179,12732.0
2019-04-03 15:05:00,23.49,23.49,23.45,23.45,24508.0,23.208,23.208,23.1685,23.1685,24508.0
2019-04-03 15:10:00,23.44,23.44,23.38,23.39,75972.0,23.1586,23.1586,23.0993,23.1092,75972.0
2019-04-03 15:15:00,23.39,23.39,23.36,23.36,65528.0,23.1092,23.1092,23.0796,23.0796,65528.0
2019-04-03 15:20:00,23.36,23.39,23.35,23.39,118520.0,23.0796,23.1092,23.0697,23.1092,118520.0
2019-04-03 15:25:00,23.38,23.44,23.37,23.43,35992.0,23.0993,23.1586,23.0894,23.1487,35992.0
2019-04-03 15:30:00,23.43,23.45,23.41,23.44,74048.0,23.1487,23.1685,23.129,23.1586,74048.0
2019-04-03 15:35:00,23.45,23.47,23.44,23.46,38100.0,23.1685,23.1882,23.1586,23.1784,38100.0
2019-04-03 15:40:00,23.46,23.47,23.45,23.46,45856.0,23.1784,23.1882,23.1685,23.1784,45856.0
2019-04-03 15:45:00,23.47,23.47,23.44,23.46,50992.0,23.1882,23.1882,23.1586,23.1784,50992.0
2019-04-03 15:50:00,23.47,23.49,23.46,23.47,129936.0,23.1882,23.208,23.1784,23.1882,129936.0
2019-04-03 15:55:00,23.48,23.52,23.48,23.5,249404.0,23.1981,23.2376,23.1981,23.2179,249404.0
2019-04-04 09:30:00,23.5,23.56,23.48,23.55,238192.0,23.2179,23.2772,23.1981,23.2673,238192.0
2019-04-04 09:35:00,23.54,23.61,23.52,23.61,182456.0,23.2574,23.3266,23.2376,23.3266,182456.0
2019-04-04 09:40:00,23.61,23.64,23.59,23.61,149368.0,23.3266,23.3562,23.3068,23.3266,149368.0
2019-04-04 09:45:00,23.62,23.67,23.6,23.62,142628.0,23.3364,23.3858,23.3167,23.3364,142628.0
2019-04-04 09:50:00,23.63,23.65,23.61,23.62,188400.0,23.3463,23.3661,23.3266,23.3364,188400.0
2019-04-04 09:55:00,23.63,23.65,23.61,23.63,40068.0,23.3463,23.3661,23.3266,23.3463,40068.0
2019-04-04 10:00:00,23.63,23.64,23.61,23.62,66068.0,23.3463,23.3562,23.3266,23.3364,66068.0
2019-04-04 10:05:00,23.63,23.64,23.57,23.57,84208.0,23.3463,23.3562,23.287,23.287,84208.0
2019-04-04 10:10:00,23.57,23.59,23.56,23.57,47100.0,23.287,23.3068,23.2772,23.287,47100.0
2019-04-04 10:15:00,23.57,23.58,23.5,23.5,65496.0,23.287,23.2969,23.2179,23.2179,65496.0
2019-04-04 10:20:00,23.51,23.51,23.41,23.43,109096.0,23.2278,23.2278,23.129,23.1487,109096.0
2019-04-04 10:25:00,23.42,23.45,23.39,23.4,170808.0,23.1388,23.1685,23.1092,23.1191,170808.0
2019-04-04 10:30:00,23.4,23.4,23.3,23.31,181420.0,23.1191,23.1191,23.0203,23.0302,181420.0
2019-04-04 10:35:00,23.32,23.39,23.3,23.38,89844.0,23.04,23.1092,23.0203,23.0993,89844.0
2019-04-04 10:40:00,23.38,23.44,23.37,23.44,89616.0,23.0993,23.1586,23.0894,23.1586,89616.0
2019-04-04 10:45:00,23.44,23.49,23.43,23.49,90660.0,23.1586,23.208,23.1487,23.208,90660.0
2019-04-04 10:50:00,23.49,23.52,23.48,23.51,85060.0,23.208,23.2376,23.1981,23.2278,85060.0
2019-04-04 10:55:00,23.52,23.52,23.46,23.46,39736.0,23.2376,23.2376,23.1784,23.1784,39736.0
2019-04-04 11:00:00,23.47,23.47,23.43,23.43,73580.0,23.1882,23.1882,23.1487,23.1487,73580.0
2019-04-04 11:05:00,23.43,23.47,23.41,23.46,45928.0,23.1487,23.1882,23.129,23.1784,45928.0
2019-04-04 11:10:00,23.43,23.45,23.37,23.37,22704.0,23.1487,23.1685,23.0894,23.0894,22704.0
2019-04-04 11:15:00,23.37,23.38,23.33,23.34,68820.0,23.0894,23.0993,23.0499,23.0598,68820.0
2019-04-04 11:20:00,23.34,23.38,23.31,23.37,77324.0,23.0598,23.0993,23.0302,23.0894,77324.0
2019-04-04 11:25:00,23.38,23.4,23.37,23.38,47060.0,23.0993,23.1191,23.0894,23.0993,47060.0
2019-04-04 11:30:00,23.38,23.4,23.36,23.36,46524.0,23.0993,23.1191,23.0796,23.0796,46524.0
2019-04-04 11:35:00,23.36,23.45,23.36,23.45,56432.0,23.0796,23.1685,23.0796,23.1685,56432.0
2019-04-04 11:40:00,23.45,23.45,23.42,23.43,29368.0,23.1685,23.1685,23.1388,23.1487,29368.0
2019-04-04 11:45:00,23.43,23.46,23.42,23.42,34720.0,23.1487,23.1784,23.1388,23.1388,34720.0
2019-04-04 11:50:00,23.41,23.41,23.36,23.36,70676.0,23.129,23.129,23.0796,23.0796,70676.0
2019-04-04 11:55:00,23.35,23.39,23.35,23.36,21184.0,23.0697,23.1092,23.0697,23.0796,21184.0
2019-04-04 12:00:00,23.36,23.38,23.35,23.38,46216.0,23.0796,23.0993,23.0697,23.0993,46216.0
2019-04-04 12:05:00,23.37,23.41,23.37,23.38,28200.0,23.0894,23.129,23.0894,23.0993,28200.0
2019-04-04 12:10:00,23.37,23.39,23.37,23.38,22588.0,23.0894,23.1092,23.0894,23.0993,22588.0
2019-04-04 12:15:00,23.37,23.37,23.27,23.29,161268.0,23.0894,23.0894,22.9906,23.0104,161268.0
2019-04-04 12:20:00,23.29,23.33,23.29,23.31,62856.0,23.0104,23.0499,23.0104,23.0302,62856.0
2019-04-04 12:25:00,23.32,23.33,23.31,23.31,34800.0,23.04,23.0499,23.0302,23.0302,34800.0
2019-04-04 12:30:00,23.3,23.32,23.26,23.26,77004.0,23.0203,23.04,22.9808,22.9808,77004.0
2019-04-04 12:35:00,23.27,23.3,23.27,23.28,34600.0,22.9906,23.0203,22.9906,23.0005,34600.0
2019-04-04 12:40:00,23.27,23.3,23.22,23.23,148884.0,22.9906,23.0203,22.9412,22.9511,148884.0
2019-04-04 12:45:00,23.23,23.26,23.19,23.25,57708.0,22.9511,22.9808,22.9116,22.9709,57708.0
2019-04-04 12:50:00,23.25,23.29,23.25,23.29,22352.0,22.9709,23.0104,22.9709,23.0104,22352.0
2019-04-04 12:55:00,23.29,23.33,23.29,23.31,40160.0,23.0104,23.0499,23.0104,23.0302,40160.0
2019-04-04 13:00:00,23.31,23.32,23.31,23.32,20024.0,23.0302,23.04,23.0302,23.04,20024.0
2019-04-04 13:05:00,23.33,23.36,23.33,23.35,42704.0,23.0499,23.0796,23.0499,23.0697,42704.0
2019-04-04 13:10:00,23.35,23.38,23.35,23.36,35840.0,23.0697,23.0993,23.0697,23.0796,35840.0
2019-04-04 13:15:00,23.37,23.38,23.35,23.38,35452.0,23.0894,23.0993,23.0697,23.0993,35452.0
2019-04-04 13:20:00,23.38,23.38,23.36,23.36,14560.0,23.0993,23.0993,23.0796,23.0796,14560.0
2019-04-04 13:25:00,23.36,23.36,23.35,23.35,10840.0,23.0796,23.0796,23.0697,23.0697,10840.0
2019-04-04 13:30:00,23.34,23.35,23.34,23.35,8812.0,23.0598,23.0697,23.0598,23.0697,8812.0
2019-04-04 13:35:00,23.36,23.36,23.34,23.34,29320.0,23.0796,23.0796,23.0598,23.0598,29320.0
2019-04-04 13:40:00,23.35,23.36,23.33,23.34,18600.0,23.0697,23.0796,23.0499,23.0598,18600.0
2019-04-04 13:45:00,23.35,23.36,23.35,23.35,18600.0,23.0697,23.0796,23.0697,23.0697,18600.0
2019-04-04 13:50:00,23.34,23.38,23.34,23.38,19200.0,23.0598,23.0993,23.0598,23.0993,19200.0
2019-04-04 13:55:00,23.36,23.37,23.36,23.36,24760.0,23.0796,23.0894,23.0796,23.0796,24760.0
2019-04-04 14:00:00,23.36,23.36,23.34,23.35,29736.0,23.0796,23.0796,23.0598,23.0697,29736.0
2019-04-04 14:05:00,23.36,23.38,23.35,23.36,20000.0,23.0796,23.0993,23.0697,23.0796,20000.0
2019-04-04 14:10:00,23.36,23.41,23.36,23.41,65680.0,23.0796,23.129,23.0796,23.129,65680.0
2019-04-04 14:15:00,23.41,23.44,23.4,23.43,48524.0,23.129,23.1586,23.1191,23.1487,48524.0
2019-04-04 14:20:00,23.43,23.45,23.42,23.45,16100.0,23.1487,23.1685,23.1388,23.1685,16100.0
2019-04-04 14:25:00,23.45,23.45,23.43,23.43,23032.0,23.1685,23.1685,23.1487,23.1487,23032.0
2019-04-04 14:30:00,23.44,23.44,23.44,23.44,800.0,23.1586,23.1586,23.1586,23.1586,800.0
2019-04-04 14:35:00,23.44,23.46,23.43,23.46,17028.0,23.1586,23.1784,23.1487,23.1784,17028.0
2019-04-04 14:40:00,23.46,23.47,23.45,23.47,45632.0,23.1784,23.1882,23.1685,23.1882,45632.0
2019-04-04 14:45:00,23.47,23.47,23.45,23.47,17520.0,23.1882,23.1882,23.1685,23.1882,17520.0
2019-04-04 14:50:00,23.48,23.5,23.48,23.49,38304.0,23.1981,23.2179,23.1981,23.208,38304.0
2019-04-04 14:55:00,23.5,23.5,23.49,23.5,18736.0,23.2179,23.2179,23.208,23.2179,18736.0
2019-04-04 15:00:00,23.51,23.51,23.46,23.46,29200.0,23.2278,23.2278,23.1784,23.1784,29200.0
2019-04-04 15:05:00,23.47,23.49,23.43,23.44,65664.0,23.1882,23.208,23.1487,23.1586,65664.0
2019-04-04 15:10:00,23.44,23.47,23.44,23.46,227204.0,23.1586,23.1882,23.1586,23.1784,227204.0
2019-04-04 15:15:00,23.46,23.46,23.44,23.46,18856.0,23.1784,23.1784,23.1586,23.1784,18856.0
2019-04-04 15:20:00,23.46,23.46,23.42,23.42,37688.0,23.1784,23.1784,23.1388,23.1388,37688.0
2019-04-04 15:25:00,23.42,23.43,23.41,23.41,19176.0,23.1388,23.1487,23.129,23.129,19176.0
2019-04-04 15:30:00,23.42,23.45,23.42,23.43,73252.0,23.1388,23.1685,23.1388,23.1487,73252.0
2019-04-04 15:35:00,23.43,23.46,23.43,23.46,46836.0,23.1487,23.1784,23.1487,23.1784,46836.0
2019-04-04 15:40:00,23.46,23.46,23.42,23.43,65512.0,23.1784,23.1784,23.1388,23.1487,65512.0
2019-04-04 15:45:00,23.43,23.43,23.41,23.43,43696.0,23.1487,23.1487,23.129,23.1487,43696.0
2019-04-04 15:50:00,23.43,23.47,23.42,23.47,160360.0,23.1487,23.1882,23.1388,23.1882,160360.0
2019-04-04 15:55:00,23.47,23.49,23.46,23.47,171136.0,23.1882,23.208,23.1784,23.1882,171136.0
2019-04-05 09:30:00,23.61,23.65,23.59,23.62,166452.0,23.3266,23.3661,23.3068,23.3364,166452.0
2019-04-05 09:35:00,23.61,23.68,23.6,23.61,182156.0,23.3266,23.3957,23.3167,23.3266,182156.0
2019-04-05 09:40:00,23.62,23.63,23.57,23.62,79508.0,23.3364,23.3463,23.287,23.3364,79508.0
2019-04-05 09:45:00,23.63,23.68,23.61,23.64,155280.0,23.3463,23.3957,23.3266,23.3562,155280.0
2019-04-05 09:50:00,23.63,23.66,23.54,23.63,220864.0,23.3463,23.376,23.2574,23.3463,220864.0
2019-04-05 09:55:00,23.67,23.67,23.63,23.64,126956.0,23.3858,23.3858,23.3463,23.3562,126956.0
2019-04-05 10:00:00,23.65,23.71,23.65,23.69,109260.0,23.3661,23.4254,23.3661,23.4056,109260.0
2019-04-05 10:05:00,23.7,23.73,23.7,23.71,42568.0,23.4155,23.4451,23.4155,23.4254,42568.0
2019-04-05 10:10:00,23.72,23.73,23.68,23.71,84516.0,23.4352,23.4451,23.3957,23.4254,84516.0
2019-04-05 10:15:00,23.71,23.72,23.67,23.67,95212.0,23.4254,23.4352,23.3858,23.3858,95212.0
2019-04-05 10:20:00,23.68,23.7,23.68,23.68,21776.0,23.3957,23.4155,23.3957,23.3957,21776.0
2019-04-05 10:25:00,23.69,23.69,23.64,23.65,65092.0,23.4056,23.4056,23.3562,23.3661,65092.0
2019-04-05 10:30:00,23.68,23.7,23.66,23.69,51012.0,23.3957,23.4155,23.376,23.4056,51012.0
2019-04-05 10:35:00,23.68,23.7,23.65,23.67,44772.0,23.3957,23.4155,23.3661,23.3858,44772.0
2019-04-05 10:40:00,23.68,23.68,23.61,23.63,118864.0,23.3957,23.3957,23.3266,23.3463,118864.0
2019-04-05 10:45:00,23.64,23.65,23.63,23.64,20460.0,23.3562,23.3661,23.3463,23.3562,20460.0
2019-04-05 10:50:00,23.65,23.7,23.65,23.7,42400.0,23.3661,23.4155,23.3661,23.4155,42400.0
2019-04-05 10:55:00,23.72,23.72,23.67,23.67,18120.0,23.4352,23.4352,23.3858,23.3858,18120.0
2019-04-05 11:00:00,23.68,23.7,23.65,23.68,43552.0,23.3957,23.4155,23.3661,23.3957,43552.0
2019-04-05 11:05:00,23.68,23.7,23.66,23.66,23480.0,23.3957,23.4155,23.376,23.376,23480.0
2019-04-05 11:10:00,23.68,23.69,23.67,23.69,72812.0,23.3957,23.4056,23.3858,23.4056,72812.0
2019-04-05 11:15:00,23.68,23.7,23.66,23.66,32708.0,23.3957,23.4155,23.376,23.376,32708.0
2019-04-05 11:20:00,23.66,23.69,23.65,23.68,46788.0,23.376,23.4056,23.3661,23.3957,46788.0
2019-04-05 11:25:00,23.68,23.7,23.66,23.69,41516.0,23.3957,23.4155,23.376,23.4056,41516.0
2019-04-05 11:30:00,23.69,23.7,23.66,23.67,41532.0,23.4056,23.4155,23.376,23.3858,41532.0
2019-04-05 11:35:00,23.68,23.68,23.67,23.68,12768.0,23.3957,23.3957,23.3858,23.3957,12768.0
2019-04-05 11:40:00,23.68,23.69,23.68,23.68,8404.0,23.3957,23.4056,23.3957,23.3957,8404.0
2019-04-05 11:45:00,23.68,23.68,23.64,23.66,33328.0,23.3957,23.3957,23.3562,23.376,33328.0
2019-04-05 11:50:00,23.65,23.68,23.65,23.68,23716.0,23.3661,23.3957,23.3661,23.3957,23716.0
2019-04-05 11:55:00,23.67,23.67,23.67,23.67,3000.0,23.3858,23.3858,23.3858,23.3858,3000.0
2019-04-05 12:00:00,23.67,23.68,23.67,23.68,16800.0,23.3858,23.3957,23.3858,23.3957,16800.0
2019-04-05 12:05:00,23.68,23.7,23.67,23.68,55148.0,23.3957,23.4155,23.3858,23.3957,55148.0
2019-04-05 12:10:00,23.69,23.71,23.68,23.7,7680.0,23.4056,23.4254,23.3957,23.4155,7680.0
2019-04-05 12:15:00,23.7,23.71,23.7,23.7,11600.0,23.4155,23.4254,23.4155,23.4155,11600.0
2019-04-05 12:20:00,23.7,23.71,23.68,23.69,3200.0,23.4155,23.4254,23.3957,23.4056,3200.0
2019-04-05 12:25:00,23.7,23.7,23.69,23.7,4800.0,23.4155,23.4155,23.4056,23.4155,4800.0
2019-04-05 12:30:00,23.69,23.7,23.69,23.69,11920.0,23.4056,23.4155,23.4056,23.4056,11920.0
2019-04-05 12:35:00,23.68,23.68,23.65,23.65,45808.0,23.3957,23.3957,23.3661,23.3661,45808.0
2019-04-05 12:40:00,23.64,23.67,23.64,23.67,10400.0,23.3562,23.3858,23.3562,23.3858,10400.0
2019-04-05 12:45:00,23.67,23.68,23.66,23.68,7556.0,23.3858,23.3957,23.376,23.3957,7556.0
2019-04-05 12:50:00,23.67,23.67,23.66,23.67,1620.0,23.3858,23.3858,23.376,23.3858,1620.0
2019-04-05 12:55:00,23.67,23.67,23.66,23.67,6800.0,23.3858,23.3858,23.376,23.3858,6800.0
2019-04-05 13:00:00,23.67,23.69,23.67,23.68,14320.0,23.3858,23.4056,23.3858,23.3957,14320.0
2019-04-05 13:05:00,23.67,23.67,23.67,23.67,2000.0,23.3858,23.3858,23.3858,23.3858,2000.0
2019-04-05 13:10:00,23.68,23.68,23.67,23.68,8400.0,23.3957,23.3957,23.3858,23.3957,8400.0
2019-04-05 13:15:00,23.68,23.68,23.68,23.68,400.0,23.3957,23.3957,23.3957,23.3957,400.0
2019-04-05 13:20:00,23.68,23.68,23.68,23.68,2636.0,23.3957,23.3957,23.3957,23.3957,2636.0
2019-04-05 13:25:00,23.68,23.7,23.68,23.68,9600.0,23.3957,23.4155,23.3957,23.3957,9600.0
2019-04-05 13:30:00,23.68,23.68,23.67,23.67,6240.0,23.3957,23.3957,23.3858,23.3858,6240.0
2019-04-05 13:35:00,23.68,23.68,23.67,23.68,33836.0,23.3957,23.3957,23.3858,23.3957,33836.0
2019-04-05 13:40:00,23.68,23.68,23.67,23.68,39980.0,23.3957,23.3957,23.3858,23.3957,39980.0
2019-04-05 13:45:00,23.68,23.69,23.67,23.69,5200.0,23.3957,23.4056,23.3858,23.4056,5200.0
2019-04-05 13:50:00,23.69,23.69,23.68,23.69,16220.0,23.4056,23.4056,23.3957,23.4056,16220.0
2019-04-05 13:55:00,23.69,23.7,23.69,23.7,16400.0,23.4056,23.4155,23.4056,23.4155,16400.0
2019-04-05 14:00:00,23.7,23.7,23.68,23.68,25432.0,23.4155,23.4155,23.3957,23.3957,25432.0
2019-04-05 14:05:00,23.69,23.69,23.69,23.69,16052.0,23.4056,23.4056,23.4056,23.4056,16052.0
2019-04-05 14:10:00,23.68,23.68,23.68,23.68,1600.0,23.3957,23.3957,23.3957,23.3957,1600.0
2019-04-05 14:15:00,23.68,23.68,23.66,23.66,32360.0,23.3957,23.3957,23.376,23.376,32360.0
2019-04-05 14:20:00,23.66,23.66,23.64,23.65,20400.0,23.376,23.376,23.3562,23.3661,20400.0
2019-04-05 14:25:00,23.65,23.65,23.64,23.64,175988.0,23.3661,23.3661,23.3562,23.3562,175988.0
2019-04-05 14:30:00,23.64,23.66,23.64,23.65,27200.0,23.3562,23.376,23.3562,23.3661,27200.0
2019-04-05 14:35:00,23.65,23.66,23.64,23.66,12000.0,23.3661,23.376,23.3562,23.376,12000.0
2019-04-05 14:40:00,23.66,23.67,23.65,23.66,17160.0,23.376,23.3858,23.3661,23.376,17160.0
2019-04-05 14:45:00,23.66,23.66,23.65,23.66,53916.0,23.376,23.376,23.3661,23.376,53916.0
2019-04-05 14:50:00,23.66,23.67,23.64,23.66,22052.0,23.376,23.3858,23.3562,23.376,22052.0
2019-04-05 14:55:00,23.67,23.68,23.66,23.67,18120.0,23.3858,23.3957,23.376,23.3858,18120.0
2019-04-05 15:00:00,23.66,23.68,23.66,23.68,22740.0,23.376,23.3957,23.376,23.3957,22740.0
2019-04-05 15:05:00,23.68,23.68,23.65,23.65,8568.0,23.3957,23.3957,23.3661,23.3661,8568.0
2019-04-05 15:10:00,23.65,23.66,23.65,23.65,8000.0,23.3661,23.376,23.3661,23.3661,8000.0
2019-04-05 15:15:00,23.64,23.66,23.64,23.66,14800.0,23.3562,23.376,23.3562,23.376,14800.0
2019-04-05 15:20:00,23.67,23.7,23.67,23.7,51704.0,23.3858,23.4155,23.3858,23.4155,51704.0
2019-04-05 15:25:00,23.7,23.72,23.7,23.71,53784.0,23.4155,23.4352,23.4155,23.4254,53784.0
2019-04-05 15:30:00,23.7,23.73,23.7,23.72,229508.0,23.4155,23.4451,23.4155,23.4352,229508.0
2019-04-05 15:35:00,23.73,23.73,23.72,23.72,29800.0,23.4451,23.4451,23.4352,23.4352,29800.0
2019-04-05 15:40:00,23.72,23.72,23.71,23.71,60156.0,23.4352,23.4352,23.4254,23.4254,60156.0
2019-04-05 15:45:00,23.71,23.71,23.7,23.7,129348.0,23.4254,23.4254,23.4155,23.4155,129348.0
2019-04-05 15:50:00,23.7,23.7,23.66,23.67,114064.0,23.4155,23.4155,23.376,23.3858,114064.0
2019-04-05 15:55:00,23.67,23.72,23.67,23.71,210532.0,23.3858,23.4352,23.3858,23.4254,210532.0
2019-04-08 09:30:00,23.63,23.64,23.55,23.55,229456.0,23.3463,23.3562,23.2673,23.2673,229456.0
2019-04-08 09:35:00,23.54,23.57,23.49,23.52,277036.0,23.2574,23.287,23.208,23.2376,277036.0
2019-04-08 09:40:00,23.53,23.55,23.45,23.46,261620.0,23.2475,23.2673,23.1685,23.1784,261620.0
2019-04-08 09:45:00,23.47,23.54,23.45,23.54,60240.0,23.1882,23.2574,23.1685,23.2574,60240.0
2019-04-08 09:50:00,23.53,23.55,23.49,23.5,56448.0,23.2475,23.2673,23.208,23.2179,56448.0
2019-04-08 09:55:00,23.51,23.55,23.5,23.54,193156.0,23.2278,23.2673,23.2179,23.2574,193156.0
2019-04-08 10:00:00,23.54,23.54,23.49,23.53,61528.0,23.2574,23.2574,23.208,23.2475,61528.0
2019-04-08 10:05:00,23.53,23.57,23.53,23.57,41624.0,23.2475,23.287,23.2475,23.287,41624.0
2019-04-08 10:10:00,23.57,23.58,23.54,23.57,46628.0,23.287,23.2969,23.2574,23.287,46628.0
2019-04-08 10:15:00,23.58,23.6,23.57,23.6,145844.0,23.2969,23.3167,23.287,23.3167,145844.0
2019-04-08 10:20:00,23.59,23.6,23.57,23.59,40012.0,23.3068,23.3167,23.287,23.3068,40012.0
2019-04-08 10:25:00,23.59,23.6,23.55,23.56,33104.0,23.3068,23.3167,23.2673,23.2772,33104.0
2019-04-08 10:30:00,23.56,23.66,23.56,23.64,112880.0,23.2772,23.376,23.2772,23.3562,112880.0
2019-04-08 10:35:00,23.64,23.66,23.62,23.62,41880.0,23.3562,23.376,23.3364,23.3364,41880.0
2019-04-08 10:40:00,23.63,23.63,23.61,23.62,30240.0,23.3463,23.3463,23.3266,23.3364,30240.0
2019-04-08 10:45:00,23.61,23.64,23.6,23.62,39600.0,23.3266,23.3562,23.3167,23.3364,39600.0
2019-04-08 10:50:00,23.61,23.65,23.61,23.63,97536.0,23.3266,23.3661,23.3266,23.3463,97536.0
2019-04-08 10:55:00,23.62,23.63,23.6,23.62,76508.0,23.3364,23.3463,23.3167,23.3364,76508.0
2019-04-08 11:00:00,23.63,23.68,23.61,23.67,116348.0,23.3463,23.3957,23.3266,23.3858,116348.0
2019-04-08 11:05:00,23.66,23.67,23.65,23.65,71856.0,23.376,23.3858,23.3661,23.3661,71856.0
2019-04-08 11:10:00,23.65,23.66,23.64,23.64,33728.0,23.3661,23.376,23.3562,23.3562,33728.0
2019-04-08 11:15:00,23.65,23.67,23.65,23.66,29040.0,23.3661,23.3858,23.3661,23.376,29040.0
2019-04-08 11:20:00,23.66,23.67,23.62,23.65,16524.0,23.376,23.3858,23.3364,23.3661,16524.0
2019-04-08 11:25:00,23.65,23.68,23.65,23.68,30416.0,23.3661,23.3957,23.3661,23.3957,30416.0
2019-04-08 11:30:00,23.67,23.72,23.67,23.7,106480.0,23.3858,23.4352,23.3858,23.4155,106480.0
2019-04-08 11:35:00,23.7,23.71,23.69,23.69,32284.0,23.4155,23.4254,23.4056,23.4056,32284.0
2019-04-08 11:40:00,23.69,23.72,23.69,23.7,85600.0,23.4056,23.4352,23.4056,23.4155,85600.0
2019-04-08 11:45:00,23.7,23.7,23.66,23.68,55260.0,23.4155,23.4155,23.376,23.3957,55260.0
2019-04-08 11:50:00,23.68,23.68,23.65,23.67,10800.0,23.3957,23.3957,23.3661,23.3858,10800.0
2019-04-08 11:55:00,23.65,23.66,23.64,23.65,19600.0,23.3661,23.376,23.3562,23.3661,19600.0
2019-04-08 12:00:00,23.66,23.66,23.61,23.62,87144.0,23.376,23.376,23.3266,23.3364,87144.0
2019-04-08 12:05:00,23.61,23.64,23.61,23.63,234912.0,23.3266,23.3562,23.3266,23.3463,234912.0
2019-04-08 12:10:00,23.64,23.65,23.63,23.64,16588.0,23.3562,23.3661,23.3463,23.3562,16588.0
2019-04-08 12:15:00,23.64,23.64,23.63,23.63,12600.0,23.3562,23.3562,23.3463,23.3463,12600.0
2019-04-08 12:20:00,23.63,23.64,23.62,23.64,4800.0,23.3463,23.3562,23.3364,23.3562,4800.0
2019-04-08 12:25:00,23.64,23.66,23.64,23.65,18324.0,23.3562,23.376,23.3562,23.3661,18324.0
2019-04-08 12:30:00,23.65,23.65,23.63,23.65,22844.0,23.3661,23.3661,23.3463,23.3661,22844.0
2019-04-08 12:35:00,23.65,23.68,23.65,23.67,9600.0,23.3661,23.3957,23.3661,23.3858,9600.0
2019-04-08 12:40:00,23.68,23.68,23.66,23.67,22340.0,23.3957,23.3957,23.376,23.3858,22340.0
2019-04-08 12:45:00,23.68,23.68,23.68,23.68,1200.0,23.3957,23.3957,23.3957,23.3957,1200.0
2019-04-08 12:50:00,23.67,23.69,23.67,23.67,346800.0,23.3858,23.4056,23.3858,23.3858,346800.0
2019-04-08 12:55:00,23.68,23.69,23.68,23.69,6000.0,23.3957,23.4056,23.3957,23.4056,6000.0
2019-04-08 13:00:00,23.69,23.7,23.68,23.68,15020.0,23.4056,23.4155,23.3957,23.3957,15020.0
2019-04-08 13:05:00,23.69,23.7,23.69,23.7,17068.0,23.4056,23.4155,23.4056,23.4155,17068.0
2019-04-08 13:10:00,23.7,23.71,23.69,23.7,28632.0,23.4155,23.4254,23.4056,23.4155,28632.0
2019-04-08 13:15:00,23.7,23.73,23.7,23.72,54940.0,23.4155,23.4451,23.4155,23.4352,54940.0
2019-04-08 13:20:00,23.72,23.72,23.72,23.72,13980.0,23.4352,23.4352,23.4352,23.4352,13980.0
2019-04-08 13:25:00,23.72,23.73,23.71,23.73,14756.0,23.4352,23.4451,23.4254,23.4451,14756.0
2019-04-08 13:30:00,23.73,23.75,23.72,23.75,70524.0,23.4451,23.4649,23.4352,23.4649,70524.0
2019-04-08 13:35:00,23.75,23.76,23.74,23.75,86212.0,23.4649,23.4748,23.455,23.4649,86212.0
2019-04-08 13:40:00,23.75,23.75,23.73,23.73,8000.0,23.4649,23.4649,23.4451,23.4451,8000.0
2019-04-08 13:45:00,23.74,23.74,23.72,23.72,12744.0,23.455,23.455,23.4352,23.4352,12744.0
2019-04-08 13:50:00,23.74,23.75,23.74,23.74,20332.0,23.455,23.4649,23.455,23.455,20332.0
2019-04-08 13:55:00,23.75,23.76,23.74,23.76,19216.0,23.4649,23.4748,23.455,23.4748,19216.0
2019-04-08 14:00:00,23.76,23.76,23.74,23.75,36448.0,23.4748,23.4748,23.455,23.4649,36448.0
2019-04-08 14:05:00,23.75,23.79,23.75,23.78,103496.0,23.4649,23.5044,23.4649,23.4945,103496.0
2019-04-08 14:10:00,23.78,23.78,23.77,23.77,37992.0,23.4945,23.4945,23.4846,23.4846,37992.0
2019-04-08 14:15:00,23.78,23.78,23.76,23.76,63372.0,23.4945,23.4945,23.4748,23.4748,63372.0
2019-04-08 14:20:00,23.76,23.76,23.74,23.74,6800.0,23.4748,23.4748,23.455,23.455,6800.0
2019-04-08 14:25:00,23.74,23.75,23.74,23.75,74088.0,23.455,23.4649,23.455,23.4649,74088.0
2019-04-08 14:30:00,23.75,23.76,23.75,23.75,5616.0,23.4649,23.4748,23.4649,23.4649,5616.0
2019-04-08 14:35:00,23.75,23.77,23.75,23.76,15924.0,23.4649,23.4846,23.4649,23.4748,15924.0
2019-04-08 14:40:00,23.76,23.77,23.76,23.77,31384.0,23.4748,23.4846,23.4748,23.4846,31384.0
2019-04-08 14:45:00,23.76,23.77,23.75,23.75,24476.0,23.4748,23.4846,23.4649,23.4649,24476.0
2019-04-08 14:50:00,23.75,23.78,23.75,23.77,34660.0,23.4649,23.4945,23.4649,23.4846,34660.0
2019-04-08 14:55:00,23.78,23.79,23.77,23.79,40312.0,23.4945,23.5044,23.4846,23.5044,40312.0
2019-04-08 15:00:00,23.79,23.8,23.79,23.79,41424.0,23.5044,23.5143,23.5044,23.5044,41424.0
2019-04-08 15:05:00,23.8,23.81,23.78,23.79,81580.0,23.5143,23.5242,23.4945,23.5044,81580.0
2019-04-08 15:10:00,23.79,23.8,23.78,23.78,20000.0,23.5044,23.5143,23.4945,23.4945,20000.0
2019-04-08 15:15:00,23.79,23.81,23.79,23.8,53716.0,23.5044,23.5242,23.5044,23.5143,53716.0
2019-04-08 15:20:00,23.81,23.81,23.8,23.8,13600.0,23.5242,23.5242,23.5143,23.5143,13600.0
2019-04-08 15:25:00,23.8,23.81,23.8,23.8,20784.0,23.5143,23.5242,23.5143,23.5143,20784.0
2019-04-08 15:30:00,23.8,23.81,23.78,23.81,152184.0,23.5143,23.5242,23.4945,23.5242,152184.0
2019-04-08 15:35:00,23.81,23.81,23.8,23.81,45100.0,23.5242,23.5242,23.5143,23.5242,45100.0
2019-04-08 15:40:00,23.82,23.83,23.81,23.83,53408.0,23.534,23.5439,23.5242,23.5439,53408.0
2019-04-08 15:45:00,23.82,23.84,23.82,23.83,101588.0,23.534,23.5538,23.534,23.5439,101588.0
2019-04-08 15:50:00,23.83,23.85,23.83,23.85,125596.0,23.5439,23.5637,23.5439,23.5637,125596.0
2019-04-08 15:55:00,23.85,23.86,23.82,23.83,237344.0,23.5637,23.5736,23.534,23.5439,237344.0
2019-04-09 09:30:00,23.65,23.67,23.61,23.64,265312.0,23.3661,23.3858,23.3266,23.3562,265312.0
2019-04-09 09:35:00,23.64,23.71,23.6,23.7,211300.0,23.3562,23.4254,23.3167,23.4155,211300.0
2019-04-09 09:40:00,23.7,23.75,23.68,23.74,122476.0,23.4155,23.4649,23.3957,23.455,122476.0
2019-04-09 09:45:00,23.74,23.74,23.67,23.68,66604.0,23.455,23.455,23.3858,23.3957,66604.0
2019-04-09 09:50:00,23.67,23.73,23.67,23.71,71680.0,23.3858,23.4451,23.3858,23.4254,71680.0
2019-04-09 09:55:00,23.72,23.73,23.71,23.72,55304.0,23.4352,23.4451,23.4254,23.4352,55304.0
2019-04-09 10:00:00,23.74,23.74,23.68,23.71,78116.0,23.455,23.455,23.3957,23.4254,78116.0
2019-04-09 10:05:00,23.72,23.78,23.71,23.76,86036.0,23.4352,23.4945,23.4254,23.4748,86036.0
2019-04-09 10:10:00,23.75,23.77,23.72,23.73,65008.0,23.4649,23.4846,23.4352,23.4451,65008.0
2019-04-09 10:15:00,23.73,23.74,23.72,23.74,60220.0,23.4451,23.455,23.4352,23.455,60220.0
2019-04-09 10:20:00,23.74,23.77,23.73,23.76,64928.0,23.455,23.4846,23.4451,23.4748,64928.0
2019-04-09 10:25:00,23.77,23.79,23.77,23.79,64108.0,23.4846,23.5044,23.4846,23.5044,64108.0
2019-04-09 10:30:00,23.8,23.81,23.75,23.79,121444.0,23.5143,23.5242,23.4649,23.5044,121444.0
2019-04-09 10:35:00,23.8,23.81,23.76,23.76,36016.0,23.5143,23.5242,23.4748,23.4748,36016.0
2019-04-09 10:40:00,23.76,23.77,23.71,23.71,65656.0,23.4748,23.4846,23.4254,23.4254,65656.0
2019-04-09 10:45:00,23.7,23.72,23.67,23.68,146924.0,23.4155,23.4352,23.3858,23.3957,146924.0
2019-04-09 10:50:00,23.68,23.73,23.66,23.72,96516.0,23.3957,23.4451,23.376,23.4352,96516.0
2019-04-09 10:55:00,23.72,23.74,23.72,23.73,37200.0,23.4352,23.455,23.4352,23.4451,37200.0
2019-04-09 11:00:00,23.74,23.8,23.73,23.79,95560.0,23.455,23.5143,23.4451,23.5044,95560.0
2019-04-09 11:05:00,23.78,23.8,23.77,23.77,38316.0,23.4945,23.5143,23.4846,23.4846,38316.0
2019-04-09 11:10:00,23.77,23.79,23.77,23.79,25820.0,23.4846,23.5044,23.4846,23.5044,25820.0
2019-04-09 11:15:00,23.79,23.8,23.75,23.76,76804.0,23.5044,23.5143,23.4649,23.4748,76804.0
2019-04-09 11:20:00,23.76,23.77,23.72,23.72,77624.0,23.4748,23.4846,23.4352,23.4352,77624.0
2019-04-09 11:25:00,23.72,23.74,23.71,23.74,21664.0,23.4352,23.455,23.4254,23.455,21664.0
2019-04-09 11:30:00,23.73,23.77,23.71,23.72,59996.0,23.4451,23.4846,23.4254,23.4352,59996.0
2019-04-09 11:35:00,23.71,23.75,23.71,23.74,34848.0,23.4254,23.4649,23.4254,23.455,34848.0
2019-04-09 11:40:00,23.74,23.75,23.74,23.74,7600.0,23.455,23.4649,23.455,23.455,7600.0
2019-04-09 11:45:00,23.75,23.78,23.74,23.78,25044.0,23.4649,23.4945,23.455,23.4945,25044.0
2019-04-09 11:50:00,23.77,23.78,23.73,23.74,15304.0,23.4846,23.4945,23.4451,23.455,15304.0
2019-04-09 11:55:00,23.76,23.76,23.74,23.74,2800.0,23.4748,23.4748,23.455,23.455,2800.0
2019-04-09 12:00:00,23.73,23.77,23.73,23.76,22172.0,23.4451,23.4846,23.4451,23.4748,22172.0
2019-04-09 12:05:00,23.76,23.78,23.76,23.77,42452.0,23.4748,23.4945,23.4748,23.4846,42452.0
2019-04-09 12:10:00,23.77,23.82,23.76,23.81,55028.0,23.4846,23.534,23.4748,23.5242,55028.0
2019-04-09 12:15:00,23.81,23.82,23.8,23.8,13828.0,23.5242,23.534,23.5143,23.5143,13828.0
2019-04-09 12:20:00,23.81,23.81,23.79,23.79,37400.0,23.5242,23.5242,23.5044,23.5044,37400.0
2019-04-09 12:25:00,23.8,23.8,23.78,23.78,4500.0,23.5143,23.5143,23.4945,23.4945,4500.0
2019-04-09 12:30:00,23.79,23.8,23.79,23.8,12320.0,23.5044,23.5143,23.5044,23.5143,12320.0
2019-04-09 12:35:00,23.8,23.81,23.8,23.8,4000.0,23.5143,23.5242,23.5143,23.5143,4000.0
2019-04-09 12:40:00,23.8,23.81,23.8,23.8,18800.0,23.5143,23.5242,23.5143,23.5143,18800.0
2019-04-09 12:45:00,23.79,23.8,23.77,23.78,14796.0,23.5044,23.5143,23.4846,23.4945,14796.0
2019-04-09 12:50:00,23.78,23.78,23.77,23.78,31152.0,23.4945,23.4945,23.4846,23.4945,31152.0
2019-04-09 12:55:00,23.78,23.79,23.75,23.75,34840.0,23.4945,23.5044,23.4649,23.4649,34840.0
2019-04-09 13:00:00,23.75,23.75,23.73,23.74,23140.0,23.4649,23.4649,23.4451,23.455,23140.0
2019-04-09 13:05:00,23.74,23.74,23.72,23.73,13556.0,23.455,23.455,23.4352,23.4451,13556.0
2019-04-09 13:10:00,23.73,23.75,23.7,23.7,63144.0,23.4451,23.4649,23.4155,23.4155,63144.0
2019-04-09 13:15:00,23.7,23.71,23.68,23.7,22040.0,23.4155,23.4254,23.3957,23.4155,22040.0
2019-04-09 13:20:00,23.7,23.7,23.67,23.68,33792.0,23.4155,23.4155,23.3858,23.3957,33792.0
2019-04-09 13:25:00,23.68,23.7,23.68,23.68,27572.0,23.3957,23.4155,23.3957,23.3957,27572.0
2019-04-09 13:30:00,23.67,23.68,23.65,23.68,39048.0,23.3858,23.3957,23.3661,23.3957,39048.0
2019-04-09 13:35:00,23.67,23.7,23.67,23.69,31700.0,23.3858,23.4155,23.3858,23.4056,31700.0
2019-04-09 13:40:00,23.69,23.69,23.66,23.66,24000.0,23.4056,23.4056,23.376,23.376,24000.0
2019-04-09 13:45:00,23.67,23.67,23.66,23.67,18400.0,23.3858,23.3858,23.376,23.3858,18400.0
2019-04-09 13:50:00,23.66,23.66,23.63,23.64,52308.0,23.376,23.376,23.3463,23.3562,52308.0
2019-04-09 13:55:00,23.64,23.66,23.64,23.66,10412.0,23.3562,23.376,23.3562,23.376,10412.0
2019-04-09 14:00:00,23.66,23.66,23.62,23.63,53236.0,23.376,23.376,23.3364,23.3463,53236.0
2019-04-09 14:05:00,23.63,23.63,23.6,23.61,32044.0,23.3463,23.3463,23.3167,23.3266,32044.0
2019-04-09 14:10:00,23.62,23.65,23.61,23.65,19092.0,23.3364,23.3661,23.3266,23.3661,19092.0
2019-04-09 14:15:00,23.65,23.67,23.64,23.65,16496.0,23.3661,23.3858,23.3562,23.3661,16496.0
2019-04-09 14:20:00,23.65,23.66,23.64,23.64,20000.0,23.3661,23.376,23.3562,23.3562,20000.0
2019-04-09 14:25:00,23.65,23.66,23.64,23.64,63156.0,23.3661,23.376,23.3562,23.3562,63156.0
2019-04-09 14:30:00,23.64,23.66,23.64,23.65,10956.0,23.3562,23.376,23.3562,23.3661,10956.0
2019-04-09 14:35:00,23.65,23.68,23.64,23.67,39228.0,23.3661,23.3957,23.3562,23.3858,39228.0
2019-04-09 14:40:00,23.67,23.67,23.61,23.62,46080.0,23.3858,23.3858,23.3266,23.3364,46080.0
2019-04-09 14:45:00,23.62,23.64,23.62,23.64,38092.0,23.3364,23.3562,23.3364,23.3562,38092.0
2019-04-09 14:50:00,23.64,23.66,23.64,23.64,25800.0,23.3562,23.376,23.3562,23.3562,25800.0
2019-04-09 14:55:00,23.64,23.66,23.63,23.64,20192.0,23.3562,23.376,23.3463,23.3562,20192.0
2019-04-09 15:00:00,23.64,23.66,23.64,23.64,20640.0,23.3562,23.376,23.3562,23.3562,20640.0
2019-04-09 15:05:00,23.64,23.65,23.62,23.64,21480.0,23.3562,23.3661,23.3364,23.3562,21480.0
2019-04-09 15:10:00,23.64,23.65,23.63,23.63,24616.0,23.3562,23.3661,23.3463,23.3463,24616.0
2019-04-09 15:15:00,23.64,23.65,23.63,23.64,34060.0,23.3562,23.3661,23.3463,23.3562,34060.0
2019-04-09 15:20:00,23.64,23.65,23.63,23.63,57004.0,23.3562,23.3661,23.3463,23.3463,57004.0
2019-04-09 15:25:00,23.62,23.63,23.61,23.63,140016.0,23.3364,23.3463,23.3266,23.3463,140016.0
2019-04-09 15:30:00,23.63,23.67,23.62,23.67,165936.0,23.3463,23.3858,23.3364,23.3858,165936.0
2019-04-09 15:35:00,23.67,23.68,23.66,23.68,54112.0,23.3858,23.3957,23.376,23.3957,54112.0
2019-04-09 15:40:00,23.68,23.68,23.66,23.67,49436.0,23.3957,23.3957,23.376,23.3858,49436.0
2019-04-09 15:45:00,23.66,23.68,23.66,23.68,23872.0,23.376,23.3957,23.376,23.3957,23872.0
2019-04-09 15:50:00,23.68,23.68,23.63,23.63,107152.0,23.3957,23.3957,23.3463,23.3463,107152.0
2019-04-09 15:55:00,23.63,23.65,23.56,23.65,205520.0,23.3463,23.3661,23.2772,23.3661,205520.0
2019-04-10 09:30:00,23.72,23.73,23.66,23.72,277492.0,23.4352,23.4451,23.376,23.4352,277492.0
2019-04-10 09:35:00,23.71,23.75,23.69,23.71,136472.0,23.4254,23.4649,23.4056,23.4254,136472.0
2019-04-10 09:40:00,23.68,23.78,23.67,23.77,113984.0,23.3957,23.4945,23.3858,23.4846,113984.0
2019-04-10 09:45:00,23.77,23.78,23.74,23.75,114884.0,23.4846,23.4945,23.455,23.4649,114884.0
2019-04-10 09:50:00,23.75,23.75,23.69,23.73,65232.0,23.4649,23.4649,23.4056,23.4451,65232.0
2019-04-10 09:55:00,23.74,23.76,23.72,23.75,64628.0,23.455,23.4748,23.4352,23.4649,64628.0
2019-04-10 10:00:00,23.74,23.77,23.73,23.73,62432.0,23.455,23.4846,23.4451,23.4451,62432.0
2019-04-10 10:05:00,23.74,23.74,23.69,23.72,70624.0,23.455,23.455,23.4056,23.4352,70624.0
2019-04-10 10:10:00,23.71,23.72,23.68,23.72,37232.0,23.4254,23.4352,23.3957,23.4352,37232.0
2019-04-10 10:15:00,23.71,23.73,23.71,23.73,27132.0,23.4254,23.4451,23.4254,23.4451,27132.0
2019-04-10 10:20:00,23.73,23.74,23.69,23.74,29040.0,23.4451,23.455,23.4056,23.455,29040.0
2019-04-10 10:25:00,23.74,23.74,23.71,23.71,36472.0,23.455,23.455,23.4254,23.4254,36472.0
2019-04-10 10:30:00,23.73,23.75,23.72,23.75,23600.0,23.4451,23.4649,23.4352,23.4649,23600.0
2019-04-10 10:35:00,23.77,23.77,23.75,23.77,107396.0,23.4846,23.4846,23.4649,23.4846,107396.0
2019-04-10 10:40:00,23.76,23.79,23.76,23.77,28236.0,23.4748,23.5044,23.4748,23.4846,28236.0
2019-04-10 10:45:00,23.8,23.85,23.79,23.85,62256.0,23.5143,23.5637,23.5044,23.5637,62256.0
2019-04-10 10:50:00,23.85,23.86,23.83,23.84,48104.0,23.5637,23.5736,23.5439,23.5538,48104.0
2019-04-10 10:55:00,23.84,23.84,23.79,23.81,41272.0,23.5538,23.5538,23.5044,23.5242,41272.0
2019-04-10 11:00:00,23.81,23.84,23.8,23.84,31612.0,23.5242,23.5538,23.5143,23.5538,31612.0
2019-04-10 11:05:00,23.82,23.86,23.82,23.85,28244.0,23.534,23.5736,23.534,23.5637,28244.0
2019-04-10 11:10:00,23.85,23.86,23.84,23.86,45520.0,23.5637,23.5736,23.5538,23.5736,45520.0
2019-04-10 11:15:00,23.84,23.85,23.82,23.84,30464.0,23.5538,23.5637,23.534,23.5538,30464.0
2019-04-10 11:20:00,23.84,23.85,23.83,23.83,21932.0,23.5538,23.5637,23.5439,23.5439,21932.0
2019-04-10 11:25:00,23.84,23.85,23.82,23.83,7864.0,23.5538,23.5637,23.534,23.5439,7864.0
2019-04-10 11:30:00,23.83,23.85,23.83,23.85,22340.0,23.5439,23.5637,23.5439,23.5637,22340.0
2019-04-10 11:35:00,23.85,23.88,23.85,23.86,40716.0,23.5637,23.5933,23.5637,23.5736,40716.0
2019-04-10 11:40:00,23.86,23.86,23.84,23.85,22032.0,23.5736,23.5736,23.5538,23.5637,22032.0
2019-04-10 11:45:00,23.86,23.86,23.83,23.83,17732.0,23.5736,23.5736,23.5439,23.5439,17732.0
2019-04-10 11:50:00,23.84,23.85,23.82,23.83,30664.0,23.5538,23.5637,23.534,23.5439,30664.0
2019-04-10 11:55:00,23.82,23.83,23.81,23.82,19576.0,23.534,23.5439,23.5242,23.534,19576.0
2019-04-10 12:00:00,23.85,23.85,23.81,23.82,8400.0,23.5637,23.5637,23.5242,23.534,8400.0
2019-04-10 12:05:00,23.82,23.82,23.81,23.82,10800.0,23.534,23.534,23.5242,23.534,10800.0
2019-04-10 12:10:00,23.82,23.82,23.8,23.8,14792.0,23.534,23.534,23.5143,23.5143,14792.0
2019-04-10 12:15:00,23.81,23.81,23.8,23.8,4588.0,23.5242,23.5242,23.5143,23.5143,4588.0
2019-04-10 12:20:00,23.81,23.82,23.81,23.82,13136.0,23.5242,23.534,23.5242,23.534,13136.0
2019-04-10 12:25:00,23.81,23.81,23.81,23.81,11200.0,23.5242,23.5242,23.5242,23.5242,11200.0
2019-04-10 12:30:00,23.81,23.83,23.81,23.83,33928.0,23.5242,23.5439,23.5242,23.5439,33928.0
2019-04-10 12:35:00,23.84,23.84,23.81,23.81,14032.0,23.5538,23.5538,23.5242,23.5242,14032.0
2019-04-10 12:40:00,23.81,23.81,23.8,23.8,8200.0,23.5242,23.5242,23.5143,23.5143,8200.0
2019-04-10 12:45:00,23.8,23.8,23.78,23.8,12576.0,23.5143,23.5143,23.4945,23.5143,12576.0
2019-04-10 12:50:00,23.8,23.8,23.79,23.8,4440.0,23.5143,23.5143,23.5044,23.5143,4440.0
2019-04-10 12:55:00,23.79,23.8,23.79,23.79,23396.0,23.5044,23.5143,23.5044,23.5044,23396.0
2019-04-10 13:00:00,23.79,23.8,23.77,23.77,66796.0,23.5044,23.5143,23.4846,23.4846,66796.0
2019-04-10 13:05:00,23.77,23.78,23.77,23.77,7200.0,23.4846,23.4945,23.4846,23.4846,7200.0
2019-04-10 13:10:00,23.77,23.77,23.76,23.76,13108.0,23.4846,23.4846,23.4748,23.4748,13108.0
2019-04-10 13:15:00,23.77,23.79,23.77,23.79,48908.0,23.4846,23.5044,23.4846,23.5044,48908.0
2019-04-10 13:20:00,23.78,23.79,23.78,23.79,4000.0,23.4945,23.5044,23.4945,23.5044,4000.0
2019-04-10 13:25:00,23.79,23.79,23.78,23.78,4000.0,23.5044,23.5044,23.4945,23.4945,4000.0
2019-04-10 13:30:00,23.78,23.79,23.78,23.79,7356.0,23.4945,23.5044,23.4945,23.5044,7356.0
2019-04-10 13:35:00,23.79,23.79,23.78,23.79,5400.0,23.5044,23.5044,23.4945,23.5044,5400.0
2019-04-10 13:40:00,23.79,23.82,23.79,23.82,32524.0,23.5044,23.534,23.5044,23.534,32524.0
2019-04-10 13:45:00,23.82,23.83,23.81,23.82,4640.0,23.534,23.5439,23.5242,23.534,4640.0
2019-04-10 13:50:00,23.82,23.82,23.81,23.82,14908.0,23.534,23.534,23.5242,23.534,14908.0
2019-04-10 13:55:00,23.82,23.84,23.82,23.83,23200.0,23.534,23.5538,23.534,23.5439,23200.0
2019-04-10 14:00:00,23.84,23.85,23.81,23.82,49884.0,23.5538,23.5637,23.5242,23.534,49884.0
2019-04-10 14:05:00,23.83,23.83,23.78,23.78,55128.0,23.5439,23.5439,23.4945,23.4945,55128.0
2019-04-10 14:10:00,23.78,23.78,23.74,23.76,37096.0,23.4945,23.4945,23.455,23.4748,37096.0
2019-04-10 14:15:00,23.77,23.79,23.77,23.78,22120.0,23.4846,23.5044,23.4846,23.4945,22120.0
2019-04-10 14:20:00,23.77,23.77,23.71,23.72,32720.0,23.4846,23.4846,23.4254,23.4352,32720.0
2019-04-10 14:25:00,23.73,23.75,23.72,23.74,17248.0,23.4451,23.4649,23.4352,23.455,17248.0
2019-04-10 14:30:00,23.74,23.74,23.71,23.72,14400.0,23.455,23.455,23.4254,23.4352,14400.0
2019-04-10 14:35:00,23.72,23.75,23.72,23.73,8004.0,23.4352,23.4649,23.4352,23.4451,8004.0
2019-04-10 14:40:00,23.75,23.77,23.75,23.77,25200.0,23.4649,23.4846,23.4649,23.4846,25200.0
2019-04-10 14:45:00,23.77,23.77,23.76,23.76,6800.0,23.4846,23.4846,23.4748,23.4748,6800.0
2019-04-10 14:50:00,23.77,23.81,23.77,23.8,39300.0,23.4846,23.5242,23.4846,23.5143,39300.0
2019-04-10 14:55:00,23.8,23.82,23.8,23.81,13628.0,23.5143,23.534,23.5143,23.5242,13628.0
2019-04-10 15:00:00,23.82,23.86,23.81,23.86,121328.0,23.534,23.5736,23.5242,23.5736,121328.0
2019-04-10 15:05:00,23.85,23.9,23.84,23.9,95168.0,23.5637,23.6131,23.5538,23.6131,95168.0
2019-04-10 15:10:00,23.9,23.91,23.89,23.89,32664.0,23.6131,23.623,23.6032,23.6032,32664.0
2019-04-10 15:15:00,23.9,23.9,23.87,23.88,40420.0,23.6131,23.6131,23.5834,23.5933,40420.0
2019-04-10 15:20:00,23.88,23.89,23.87,23.89,24144.0,23.5933,23.6032,23.5834,23.6032,24144.0
2019-04-10 15:25:00,23.89,23.9,23.88,23.89,57084.0,23.6032,23.6131,23.5933,23.6032,57084.0
2019-04-10 15:30:00,23.9,23.92,23.88,23.91,74528.0,23.6131,23.6328,23.5933,23.623,74528.0
2019-04-10 15:35:00,23.91,23.92,23.9,23.91,39988.0,23.623,23.6328,23.6131,23.623,39988.0
2019-04-10 15:40:00,23.91,23.91,23.9,23.91,28316.0,23.623,23.623,23.6131,23.623,28316.0
2019-04-10 15:45:00,23.91,23.91,23.88,23.89,35060.0,23.623,23.623,23.5933,23.6032,35060.0
2019-04-10 15:50:00,23.89,23.89,23.86,23.87,73288.0,23.6032,23.6032,23.5736,23.5834,73288.0
2019-04-10 15:55:00,23.86,23.91,23.85,23.91,113108.0,23.5736,23.623,23.5637,23.623,113108.0
2019-04-11 09:30:00,23.97,23.98,23.9,23.94,195612.0,23.6822,23.6921,23.6131,23.6526,195612.0
2019-04-11 09:35:00,23.94,23.94,23.86,23.86,100508.0,23.6526,23.6526,23.5736,23.5736,100508.0
2019-04-11 09:40:00,23.86,23.91,23.85,23.88,103228.0,23.5736,23.623,23.5637,23.5933,103228.0
2019-04-11 09:45:00,23.88,23.88,23.83,23.86,38560.0,23.5933,23.5933,23.5439,23.5736,38560.0
2019-04-11 09:50:00,23.85,23.87,23.79,23.79,81244.0,23.5637,23.5834,23.5044,23.5044,81244.0
2019-04-11 09:55:00,23.78,23.83,23.78,23.79,108024.0,23.4945,23.5439,23.4945,23.5044,108024.0
2019-04-11 10:00:00,23.82,23.83,23.79,23.82,35332.0,23.534,23.5439,23.5044,23.534,35332.0
2019-04-11 10:05:00,23.84,23.84,23.8,23.82,45260.0,23.5538,23.5538,23.5143,23.534,45260.0
2019-04-11 10:10:00,23.84,23.85,23.78,23.81,80328.0,23.5538,23.5637,23.4945,23.5242,80328.0
2019-04-11 10:15:00,23.83,23.85,23.83,23.85,55408.0,23.5439,23.5637,23.5439,23.5637,55408.0
2019-04-11 10:20:00,23.86,23.86,23.84,23.86,46020.0,23.5736,23.5736,23.5538,23.5736,46020.0
2019-04-11 10:25:00,23.86,23.86,23.84,23.86,66704.0,23.5736,23.5736,23.5538,23.5736,66704.0
2019-04-11 10:30:00,23.86,23.87,23.82,23.83,77480.0,23.5736,23.5834,23.534,23.5439,77480.0
2019-04-11 10:35:00,23.84,23.87,23.83,23.86,28580.0,23.5538,23.5834,23.5439,23.5736,28580.0
2019-04-11 10:40:00,23.87,23.91,23.87,23.88,65300.0,23.5834,23.623,23.5834,23.5933,65300.0
2019-04-11 10:45:00,23.89,23.89,23.87,23.88,28800.0,23.6032,23.6032,23.5834,23.5933,28800.0
2019-04-11 10:50:00,23.88,23.89,23.87,23.88,28636.0,23.5933,23.6032,23.5834,23.5933,28636.0
2019-04-11 10:55:00,23.86,23.89,23.86,23.89,24720.0,23.5736,23.6032,23.5736,23.6032,24720.0
2019-04-11 11:00:00,23.9,23.91,23.85,23.87,45712.0,23.6131,23.623,23.5637,23.5834,45712.0
2019-04-11 11:05:00,23.88,23.9,23.87,23.89,23000.0,23.5933,23.6131,23.5834,23.6032,23000.0
2019-04-11 11:10:00,23.9,23.9,23.88,23.88,24132.0,23.6131,23.6131,23.5933,23.5933,24132.0
2019-04-11 11:15:00,23.89,23.89,23.87,23.89,14220.0,23.6032,23.6032,23.5834,23.6032,14220.0
2019-04-11 11:20:00,23.89,23.92,23.89,23.91,19836.0,23.6032,23.6328,23.6032,23.623,19836.0
2019-04-11 11:25:00,23.9,23.9,23.89,23.89,15640.0,23.6131,23.6131,23.6032,23.6032,15640.0
2019-04-11 11:30:00,23.89,23.89,23.86,23.86,23680.0,23.6032,23.6032,23.5736,23.5736,23680.0
2019-04-11 11:35:00,23.86,23.88,23.83,23.83,35600.0,23.5736,23.5933,23.5439,23.5439,35600.0
2019-04-11 11:40:00,23.83,23.83,23.75,23.79,131868.0,23.5439,23.5439,23.4649,23.5044,131868.0
2019-04-11 11:45:00,23.79,23.81,23.79,23.8,30040.0,23.5044,23.5242,23.5044,23.5143,30040.0
2019-04-11 11:50:00,23.81,23.82,23.8,23.81,34420.0,23.5242,23.534,23.5143,23.5242,34420.0
2019-04-11 11:55:00,23.79,23.82,23.79,23.81,22056.0,23.5044,23.534,23.5044,23.5242,22056.0
2019-04-11 12:00:00,23.8,23.82,23.8,23.82,8036.0,23.5143,23.534,23.5143,23.534,8036.0
2019-04-11 12:05:00,23.82,23.83,23.82,23.82,24228.0,23.534,23.5439,23.534,23.534,24228.0
2019-04-11 12:10:00,23.83,23.83,23.81,23.82,13200.0,23.5439,23.5439,23.5242,23.534,13200.0
2019-04-11 12:15:00,23.8,23.81,23.78,23.81,22564.0,23.5143,23.5242,23.4945,23.5242,22564.0
2019-04-11 12:20:00,23.8,23.82,23.8,23.82,21700.0,23.5143,23.534,23.5143,23.534,21700.0
2019-04-11 12:25:00,23.81,23.81,23.8,23.8,4880.0,23.5242,23.5242,23.5143,23.5143,4880.0
2019-04-11 12:30:00,23.8,23.82,23.8,23.82,8000.0,23.5143,23.534,23.5143,23.534,8000.0
2019-04-11 12:35:00,23.82,23.83,23.81,23.81,24840.0,23.534,23.5439,23.5242,23.5242,24840.0
2019-04-11 12:40:00,23.82,23.82,23.81,23.82,29320.0,23.534,23.534,23.5242,23.534,29320.0
2019-04-11 12:45:00,23.83,23.83,23.81,23.81,33700.0,23.5439,23.5439,23.5242,23.5242,33700.0
2019-04-11 12:50:00,23.81,23.85,23.81,23.85,27640.0,23.5242,23.5637,23.5242,23.5637,27640.0
2019-04-11 12:55:00,23.85,23.86,23.85,23.86,33408.0,23.5637,23.5736,23.5637,23.5736,33408.0
2019-04-11 13:00:00,23.85,23.87,23.85,23.86,21328.0,23.5637,23.5834,23.5637,23.5736,21328.0
2019-04-11 13:05:00,23.86,23.86,23.85,23.86,23616.0,23.5736,23.5736,23.5637,23.5736,23616.0
2019-04-11 13:10:00,23.86,23.86,23.85,23.86,18992.0,23.5736,23.5736,23.5637,23.5736,18992.0
2019-04-11 13:15:00,23.86,23.86,23.85,23.85,3520.0,23.5736,23.5736,23.5637,23.5637,3520.0
2019-04-11 13:20:00,23.85,23.86,23.84,23.84,8892.0,23.5637,23.5736,23.5538,23.5538,8892.0
2019-04-11 13:25:00,23.84,23.84,23.83,23.83,27112.0,23.5538,23.5538,23.5439,23.5439,27112.0
2019-04-11 13:30:00,23.83,23.83,23.79,23.81,12344.0,23.5439,23.5439,23.5044,23.5242,12344.0
2019-04-11 13:35:00,23.81,23.81,23.77,23.78,11200.0,23.5242,23.5242,23.4846,23.4945,11200.0
2019-04-11 13:40:00,23.77,23.77,23.74,23.76,18868.0,23.4846,23.4846,23.455,23.4748,18868.0
2019-04-11 13:45:00,23.75,23.79,23.75,23.78,35752.0,23.4649,23.5044,23.4649,23.4945,35752.0
2019-04-11 13:50:00,23.79,23.79,23.76,23.76,64240.0,23.5044,23.5044,23.4748,23.4748,64240.0
2019-04-11 13:55:00,23.77,23.77,23.75,23.76,7840.0,23.4846,23.4846,23.4649,23.4748,7840.0
2019-04-11 14:00:00,23.76,23.76,23.74,23.76,20904.0,23.4748,23.4748,23.455,23.4748,20904.0
2019-04-11 14:05:00,23.77,23.77,23.72,23.73,23432.0,23.4846,23.4846,23.4352,23.4451,23432.0
2019-04-11 14:10:00,23.73,23.75,23.73,23.74,29836.0,23.4451,23.4649,23.4451,23.455,29836.0
2019-04-11 14:15:00,23.74,23.75,23.73,23.75,9344.0,23.455,23.4649,23.4451,23.4649,9344.0
2019-04-11 14:20:00,23.75,23.75,23.75,23.75,2400.0,23.4649,23.4649,23.4649,23.4649,2400.0
2019-04-11 14:25:00,23.73,23.73,23.71,23.71,95948.0,23.4451,23.4451,23.4254,23.4254,95948.0
2019-04-11 14:30:00,23.71,23.75,23.71,23.74,12128.0,23.4254,23.4649,23.4254,23.455,12128.0
2019-04-11 14:35:00,23.72,23.73,23.72,23.73,3200.0,23.4352,23.4451,23.4352,23.4451,3200.0
2019-04-11 14:40:00,23.72,23.75,23.72,23.75,13832.0,23.4352,23.4649,23.4352,23.4649,13832.0
2019-04-11 14:45:00,23.73,23.74,23.73,23.74,3784.0,23.4451,23.455,23.4451,23.455,3784.0
2019-04-11 14:50:00,23.72,23.73,23.71,23.71,44104.0,23.4352,23.4451,23.4254,23.4254,44104.0
2019-04-11 14:55:00,23.7,23.73,23.7,23.73,32068.0,23.4155,23.4451,23.4155,23.4451,32068.0
2019-04-11 15:00:00,23.73,23.76,23.73,23.76,67712.0,23.4451,23.4748,23.4451,23.4748,67712.0
2019-04-11 15:05:00,23.76,23.78,23.76,23.77,43084.0,23.4748,23.4945,23.4748,23.4846,43084.0
2019-04-11 15:10:00,23.76,23.77,23.75,23.75,30360.0,23.4748,23.4846,23.4649,23.4649,30360.0
2019-04-11 15:15:00,23.75,23.77,23.75,23.77,29504.0,23.4649,23.4846,23.4649,23.4846,29504.0
2019-04-11 15:20:00,23.76,23.77,23.74,23.74,23824.0,23.4748,23.4846,23.455,23.455,23824.0
2019-04-11 15:25:00,23.74,23.74,23.72,23.72,27900.0,23.455,23.455,23.4352,23.4352,27900.0
2019-04-11 15:30:00,23.72,23.75,23.72,23.75,20892.0,23.4352,23.4649,23.4352,23.4649,20892.0
2019-04-11 15:35:00,23.75,23.77,23.75,23.75,37888.0,23.4649,23.4846,23.4649,23.4649,37888.0
2019-04-11 15:40:00,23.75,23.76,23.74,23.75,16000.0,23.4649,23.4748,23.455,23.4649,16000.0
2019-04-11 15:45:00,23.75,23.76,23.73,23.73,29524.0,23.4649,23.4748,23.4451,23.4451,29524.0
2019-04-11 15:50:00,23.72,23.78,23.72,23.77,84472.0,23.4352,23.4945,23.4352,23.4846,84472.0
2019-04-11 15:55:00,23.77,23.8,23.76,23.79,190728.0,23.4846,23.5143,23.4748,23.5044,190728.0
2019-04-12 09:30:00,24.0,24.0,23.96,23.96,192488.0,23.7119,23.7119,23.6724,23.6724,192488.0
2019-04-12 09:35:00,23.97,23.99,23.96,23.97,183004.0,23.6822,23.702,23.6724,23.6822,183004.0
2019-04-12 09:40:00,23.98,24.02,23.95,23.96,152168.0,23.6921,23.7316,23.6625,23.6724,152168.0
2019-04-12 09:45:00,23.97,23.98,23.92,23.93,144120.0,23.6822,23.6921,23.6328,23.6427,144120.0
2019-04-12 09:50:00,23.93,23.99,23.93,23.98,165340.0,23.6427,23.702,23.6427,23.6921,165340.0
2019-04-12 09:55:00,23.98,23.98,23.96,23.98,31312.0,23.6921,23.6921,23.6724,23.6921,31312.0
2019-04-12 10:00:00,23.99,23.99,23.95,23.96,74692.0,23.702,23.702,23.6625,23.6724,74692.0
2019-04-12 10:05:00,23.97,23.99,23.94,23.95,54980.0,23.6822,23.702,23.6526,23.6625,54980.0
2019-04-12 10:10:00,23.97,24.0,23.93,23.95,87708.0,23.6822,23.7119,23.6427,23.6625,87708.0
2019-04-12 10:15:00,23.95,23.96,23.92,23.95,72788.0,23.6625,23.6724,23.6328,23.6625,72788.0
2019-04-12 10:20:00,23.95,23.97,23.95,23.97,22516.0,23.6625,23.6822,23.6625,23.6822,22516.0
2019-04-12 10:25:00,23.98,24.0,23.98,23.99,109812.0,23.6921,23.7119,23.6921,23.702,109812.0
2019-04-12 10:30:00,24.0,24.01,23.98,23.98,54564.0,23.7119,23.7218,23.6921,23.6921,54564.0
2019-04-12 10:35:00,23.98,23.98,23.95,23.95,29212.0,23.6921,23.6921,23.6625,23.6625,29212.0
2019-04-12 10:40:00,23.94,23.95,23.9,23.9,93196.0,23.6526,23.6625,23.6131,23.6131,93196.0
2019-04-12 10:45:00,23.9,23.9,23.87,23.9,41348.0,23.6131,23.6131,23.5834,23.6131,41348.0
2019-04-12 10:50:00,23.89,23.92,23.88,23.91,52756.0,23.6032,23.6328,23.5933,23.623,52756.0
2019-04-12 10:55:00,23.89,23.91,23.89,23.9,12200.0,23.6032,23.623,23.6032,23.6131,12200.0
2019-04-12 11:00:00,23.9,23.91,23.86,23.88,58612.0,23.6131,23.623,23.5736,23.5933,58612.0
2019-04-12 11:05:00,23.88,23.89,23.85,23.85,34424.0,23.5933,23.6032,23.5637,23.5637,34424.0
2019-04-12 11:10:00,23.85,23.85,23.83,23.85,21116.0,23.5637,23.5637,23.5439,23.5637,21116.0
2019-04-12 11:15:00,23.84,23.85,23.8,23.82,33372.0,23.5538,23.5637,23.5143,23.534,33372.0
2019-04-12 11:20:00,23.82,23.88,23.82,23.87,30472.0,23.534,23.5933,23.534,23.5834,30472.0
2019-04-12 11:25:00,23.87,23.88,23.87,23.88,19200.0,23.5834,23.5933,23.5834,23.5933,19200.0
2019-04-12 11:30:00,23.87,23.91,23.87,23.9,33732.0,23.5834,23.623,23.5834,23.6131,33732.0
2019-04-12 11:35:00,23.9,23.91,23.88,23.88,33384.0,23.6131,23.623,23.5933,23.5933,33384.0
2019-04-12 11:40:00,23.88,23.9,23.88,23.89,25208.0,23.5933,23.6131,23.5933,23.6032,25208.0
2019-04-12 11:45:00,23.89,23.89,23.86,23.88,17460.0,23.6032,23.6032,23.5736,23.5933,17460.0
2019-04-12 11:50:00,23.89,23.89,23.88,23.89,10000.0,23.6032,23.6032,23.5933,23.6032,10000.0
2019-04-12 11:55:00,23.89,23.9,23.89,23.9,28052.0,23.6032,23.6131,23.6032,23.6131,28052.0
2019-04-12 12:00:00,23.9,23.9,23.89,23.9,5600.0,23.6131,23.6131,23.6032,23.6131,5600.0
2019-04-12 12:05:00,23.89,23.9,23.87,23.9,27096.0,23.6032,23.6131,23.5834,23.6131,27096.0
2019-04-12 12:10:00,23.9,23.9,23.9,23.9,24400.0,23.6131,23.6131,23.6131,23.6131,24400.0
2019-04-12 12:15:00,23.92,23.94,23.92,23.93,67848.0,23.6328,23.6526,23.6328,23.6427,67848.0
2019-04-12 12:20:00,23.93,23.94,23.93,23.93,24604.0,23.6427,23.6526,23.6427,23.6427,24604.0
2019-04-12 12:25:00,23.93,23.93,23.93,23.93,11976.0,23.6427,23.6427,23.6427,23.6427,11976.0
2019-04-12 12:30:00,23.93,23.93,23.93,23.93,23608.0,23.6427,23.6427,23.6427,23.6427,23608.0
2019-04-12 12:35:00,23.92,23.93,23.92,23.93,15200.0,23.6328,23.6427,23.6328,23.6427,15200.0
2019-04-12 12:40:00,23.93,23.93,23.93,23.93,13600.0,23.6427,23.6427,23.6427,23.6427,13600.0
2019-04-12 12:45:00,23.93,23.93,23.92,23.92,13716.0,23.6427,23.6427,23.6328,23.6328,13716.0
2019-04-12 12:50:00,23.93,23.94,23.92,23.94,22672.0,23.6427,23.6526,23.6328,23.6526,22672.0
2019-04-12 12:55:00,23.94,23.94,23.93,23.94,19200.0,23.6526,23.6526,23.6427,23.6526,19200.0
2019-04-12 13:00:00,23.93,23.95,23.93,23.95,18800.0,23.6427,23.6625,23.6427,23.6625,18800.0
2019-04-12 13:05:00,23.95,23.96,23.95,23.95,33600.0,23.6625,23.6724,23.6625,23.6625,33600.0
2019-04-12 13:10:00,23.95,23.95,23.95,23.95,25016.0,23.6625,23.6625,23.6625,23.6625,25016.0
2019-04-12 13:15:00,23.95,23.96,23.95,23.96,14576.0,23.6625,23.6724,23.6625,23.6724,14576.0
2019-04-12 13:20:00,23.96,23.96,23.94,23.94,6200.0,23.6724,23.6724,23.6526,23.6526,6200.0
2019-04-12 13:25:00,23.95,23.95,23.94,23.94,36076.0,23.6625,23.6625,23.6526,23.6526,36076.0
2019-04-12 13:30:00,23.95,23.95,23.93,23.93,25600.0,23.6625,23.6625,23.6427,23.6427,25600.0
2019-04-12 13:35:00,23.93,23.93,23.92,23.92,8400.0,23.6427,23.6427,23.6328,23.6328,8400.0
2019-04-12 13:40:00,23.92,23.92,23.91,23.91,7200.0,23.6328,23.6328,23.623,23.623,7200.0
2019-04-12 13:45:00,23.92,23.92,23.91,23.92,33620.0,23.6328,23.6328,23.623,23.6328,33620.0
2019-04-12 13:50:00,23.92,23.92,23.91,23.92,8840.0,23.6328,23.6328,23.623,23.6328,8840.0
2019-04-12 13:55:00,23.92,23.92,23.91,23.92,21916.0,23.6328,23.6328,23.623,23.6328,21916.0
2019-04-12 14:00:00,23.91,23.95,23.91,23.94,45200.0,23.623,23.6625,23.623,23.6526,45200.0
2019-04-12 14:05:00,23.95,23.96,23.95,23.96,26864.0,23.6625,23.6724,23.6625,23.6724,26864.0
2019-04-12 14:10:00,23.96,23.98,23.96,23.98,77180.0,23.6724,23.6921,23.6724,23.6921,77180.0
2019-04-12 14:15:00,23.98,23.98,23.98,23.98,10216.0,23.6921,23.6921,23.6921,23.6921,10216.0
2019-04-12 14:20:00,23.97,23.98,23.97,23.98,23064.0,23.6822,23.6921,23.6822,23.6921,23064.0
2019-04-12 14:25:00,23.98,23.98,23.97,23.97,3800.0,23.6921,23.6921,23.6822,23.6822,3800.0
2019-04-12 14:30:00,23.98,23.98,23.97,23.97,7200.0,23.6921,23.6921,23.6822,23.6822,7200.0
2019-04-12 14:35:00,23.97,23.98,23.96,23.98,24496.0,23.6822,23.6921,23.6724,23.6921,24496.0
2019-04-12 14:40:00,23.98,23.98,23.98,23.98,26000.0,23.6921,23.6921,23.6921,23.6921,26000.0
2019-04-12 14:45:00,23.98,23.98,23.97,23.97,23904.0,23.6921,23.6921,23.6822,23.6822,23904.0
2019-04-12 14:50:00,23.97,23.97,23.95,23.96,27792.0,23.6822,23.6822,23.6625,23.6724,27792.0
2019-04-12 14:55:00,23.96,23.97,23.96,23.96,5200.0,23.6724,23.6822,23.6724,23.6724,5200.0
2019-04-12 15:00:00,23.96,23.96,23.95,23.95,27924.0,23.6724,23.6724,23.6625,23.6625,27924.0
2019-04-12 15:05:00,23.95,23.96,23.95,23.96,29976.0,23.6625,23.6724,23.6625,23.6724,29976.0
2019-04-12 15:10:00,23.96,23.97,23.96,23.96,42484.0,23.6724,23.6822,23.6724,23.6724,42484.0
2019-04-12 15:15:00,23.96,23.97,23.96,23.96,21548.0,23.6724,23.6822,23.6724,23.6724,21548.0
2019-04-12 15:20:00,23.96,23.96,23.94,23.95,10828.0,23.6724,23.6724,23.6526,23.6625,10828.0
2019-04-12 15:25:00,23.95,23.97,23.95,23.97,8904.0,23.6625,23.6822,23.6625,23.6822,8904.0
2019-04-12 15:30:00,23.97,23.98,23.96,23.98,31492.0,23.6822,23.6921,23.6724,23.6921,31492.0
2019-04-12 15:35:00,23.98,24.0,23.97,23.99,55108.0,23.6921,23.7119,23.6822,23.702,55108.0
2019-04-12 15:40:00,23.99,24.0,23.98,23.98,44600.0,23.702,23.7119,23.6921,23.6921,44600.0
2019-04-12 15:45:00,23.98,23.99,23.97,23.98,32388.0,23.6921,23.702,23.6822,23.6921,32388.0
2019-04-12 15:50:00,23.98,23.98,23.93,23.95,71316.0,23.6921,23.6921,23.6427,23.6625,71316.0
2019-04-12 15:55:00,23.95,23.99,23.95,23.99,249300.0,23.6625,23.702,23.6625,23.702,249300.0
2019-04-15 09:30:00,23.99,24.04,23.99,24.03,118516.0,23.702,23.7514,23.702,23.7415,118516.0
2019-04-15 09:35:00,24.04,24.05,24.0,24.03,168568.0,23.7514,23.7613,23.7119,23.7415,168568.0
2019-04-15 09:40:00,24.03,24.03,23.99,24.02,80344.0,23.7415,23.7415,23.702,23.7316,80344.0
2019-04-15 09:45:00,24.02,24.03,23.98,23.98,37524.0,23.7316,23.7415,23.6921,23.6921,37524.0
2019-04-15 09:50:00,23.98,23.98,23.93,23.93,58272.0,23.6921,23.6921,23.6427,23.6427,58272.0
2019-04-15 09:55:00,23.94,23.97,23.94,23.95,65668.0,23.6526,23.6822,23.6526,23.6625,65668.0
2019-04-15 10:00:00,23.96,23.96,23.92,23.93,49620.0,23.6724,23.6724,23.6328,23.6427,49620.0
2019-04-15 10:05:00,23.92,23.96,23.92,23.94,39844.0,23.6328,23.6724,23.6328,23.6526,39844.0
2019-04-15 10:10:00,23.92,23.92,23.9,23.9,46436.0,23.6328,23.6328,23.6131,23.6131,46436.0
2019-04-15 10:15:00,23.89,23.89,23.86,23.86,50400.0,23.6032,23.6032,23.5736,23.5736,50400.0
2019-04-15 10:20:00,23.86,23.87,23.85,23.86,28700.0,23.5736,23.5834,23.5637,23.5736,28700.0
2019-04-15 10:25:00,23.86,23.86,23.77,23.77,88540.0,23.5736,23.5736,23.4846,23.4846,88540.0
2019-04-15 10:30:00,23.77,23.77,23.73,23.75,139256.0,23.4846,23.4846,23.4451,23.4649,139256.0
2019-04-15 10:35:00,23.74,23.75,23.7,23.71,56028.0,23.455,23.4649,23.4155,23.4254,56028.0
2019-04-15 10:40:00,23.72,23.72,23.68,23.68,37764.0,23.4352,23.4352,23.3957,23.3957,37764.0
2019-04-15 10:45:00,23.68,23.73,23.68,23.73,56652.0,23.3957,23.4451,23.3957,23.4451,56652.0
2019-04-15 10:50:00,23.73,23.77,23.73,23.77,56000.0,23.4451,23.4846,23.4451,23.4846,56000.0
2019-04-15 10:55:00,23.76,23.78,23.75,23.77,35000.0,23.4748,23.4945,23.4649,23.4846,35000.0
2019-04-15 11:00:00,23.78,23.78,23.75,23.77,328416.0,23.4945,23.4945,23.4649,23.4846,328416.0
2019-04-15 11:05:00,23.77,23.81,23.76,23.8,39216.0,23.4846,23.5242,23.4748,23.5143,39216.0
2019-04-15 11:10:00,23.81,23.84,23.81,23.83,44348.0,23.5242,23.5538,23.5242,23.5439,44348.0
2019-04-15 11:15:00,23.83,23.85,23.83,23.84,52100.0,23.5439,23.5637,23.5439,23.5538,52100.0
2019-04-15 11:20:00,23.85,23.85,23.83,23.84,34280.0,23.5637,23.5637,23.5439,23.5538,34280.0
2019-04-15 11:25:00,23.85,23.86,23.83,23.86,24648.0,23.5637,23.5736,23.5439,23.5736,24648.0
2019-04-15 11:30:00,23.85,23.86,23.84,23.84,33320.0,23.5637,23.5736,23.5538,23.5538,33320.0
2019-04-15 11:35:00,23.83,23.84,23.82,23.83,49996.0,23.5439,23.5538,23.534,23.5439,49996.0
2019-04-15 11:40:00,23.83,23.83,23.79,23.79,35320.0,23.5439,23.5439,23.5044,23.5044,35320.0
2019-04-15 11:45:00,23.8,23.82,23.79,23.81,36180.0,23.5143,23.534,23.5044,23.5242,36180.0
2019-04-15 11:50:00,23.82,23.84,23.82,23.83,25320.0,23.534,23.5538,23.534,23.5439,25320.0
2019-04-15 11:55:00,23.83,23.85,23.83,23.84,5868.0,23.5439,23.5637,23.5439,23.5538,5868.0
2019-04-15 12:00:00,23.83,23.83,23.79,23.81,32984.0,23.5439,23.5439,23.5044,23.5242,32984.0
2019-04-15 12:05:00,23.82,23.82,23.79,23.79,16988.0,23.534,23.534,23.5044,23.5044,16988.0
2019-04-15 12:10:00,23.78,23.79,23.77,23.78,39892.0,23.4945,23.5044,23.4846,23.4945,39892.0
2019-04-15 12:15:00,23.8,23.82,23.79,23.82,33240.0,23.5143,23.534,23.5044,23.534,33240.0
2019-04-15 12:20:00,23.82,23.83,23.81,23.81,18280.0,23.534,23.5439,23.5242,23.5242,18280.0
2019-04-15 12:25:00,23.82,23.82,23.81,23.82,8160.0,23.534,23.534,23.5242,23.534,8160.0
2019-04-15 12:30:00,23.82,23.83,23.81,23.81,19684.0,23.534,23.5439,23.5242,23.5242,19684.0
2019-04-15 12:35:00,23.82,23.84,23.82,23.84,4164.0,23.534,23.5538,23.534,23.5538,4164.0
2019-04-15 12:40:00,23.84,23.85,23.83,23.84,4816.0,23.5538,23.5637,23.5439,23.5538,4816.0
2019-04-15 12:45:00,23.85,23.85,23.84,23.84,9960.0,23.5637,23.5637,23.5538,23.5538,9960.0
2019-04-15 12:50:00,23.84,23.84,23.83,23.84,3080.0,23.5538,23.5538,23.5439,23.5538,3080.0
2019-04-15 12:55:00,23.83,23.83,23.83,23.83,15000.0,23.5439,23.5439,23.5439,23.5439,15000.0
2019-04-15 13:00:00,23.83,23.87,23.83,23.87,11732.0,23.5439,23.5834,23.5439,23.5834,11732.0
2019-04-15 13:05:00,23.88,23.9,23.87,23.88,96792.0,23.5933,23.6131,23.5834,23.5933,96792.0
2019-04-15 13:10:00,23.88,23.89,23.88,23.88,28112.0,23.5933,23.6032,23.5933,23.5933,28112.0
2019-04-15 13:15:00,23.88,23.89,23.87,23.88,5760.0,23.5933,23.6032,23.5834,23.5933,5760.0
2019-04-15 13:20:00,23.88,23.89,23.88,23.88,9216.0,23.5933,23.6032,23.5933,23.5933,9216.0
2019-04-15 13:25:00,23.88,23.89,23.88,23.88,23728.0,23.5933,23.6032,23.5933,23.5933,23728.0
2019-04-15 13:30:00,23.88,23.9,23.88,23.9,13516.0,23.5933,23.6131,23.5933,23.6131,13516.0
2019-04-15 13:35:00,23.9,23.91,23.89,23.91,29600.0,23.6131,23.623,23.6032,23.623,29600.0
2019-04-15 13:40:00,23.92,23.92,23.91,23.91,19896.0,23.6328,23.6328,23.623,23.623,19896.0
2019-04-15 13:45:00,23.91,23.91,23.9,23.91,7808.0,23.623,23.623,23.6131,23.623,7808.0
2019-04-15 13:50:00,23.91,23.91,23.91,23.91,14800.0,23.623,23.623,23.623,23.623,14800.0
2019-04-15 13:55:00,23.9,23.91,23.9,23.91,2540.0,23.6131,23.623,23.6131,23.623,2540.0
2019-04-15 14:00:00,23.91,23.91,23.9,23.91,9140.0,23.623,23.623,23.6131,23.623,9140.0
2019-04-15 14:05:00,23.92,23.92,23.92,23.92,16764.0,23.6328,23.6328,23.6328,23.6328,16764.0
2019-04-15 14:10:00,23.92,23.92,23.91,23.92,19324.0,23.6328,23.6328,23.623,23.6328,19324.0
2019-04-15 14:15:00,23.93,23.95,23.93,23.94,40892.0,23.6427,23.6625,23.6427,23.6526,40892.0
2019-04-15 14:20:00,23.95,23.95,23.94,23.94,32912.0,23.6625,23.6625,23.6526,23.6526,32912.0
2019-04-15 14:25:00,23.94,23.96,23.94,23.95,8000.0,23.6526,23.6724,23.6526,23.6625,8000.0
2019-04-15 14:30:00,23.96,23.98,23.96,23.97,41600.0,23.6724,23.6921,23.6724,23.6822,41600.0
2019-04-15 14:35:00,23.96,23.96,23.96,23.96,6000.0,23.6724,23.6724,23.6724,23.6724,6000.0
2019-04-15 14:40:00,23.97,23.99,23.97,23.99,33600.0,23.6822,23.702,23.6822,23.702,33600.0
2019-04-15 14:45:00,23.99,23.99,23.97,23.97,20400.0,23.702,23.702,23.6822,23.6822,20400.0
2019-04-15 14:50:00,23.97,24.0,23.97,24.0,26360.0,23.6822,23.7119,23.6822,23.7119,26360.0
2019-04-15 14:55:00,23.99,24.0,23.99,24.0,19920.0,23.702,23.7119,23.702,23.7119,19920.0
2019-04-15 15:00:00,24.0,24.0,24.0,24.0,29820.0,23.7119,23.7119,23.7119,23.7119,29820.0
2019-04-15 15:05:00,24.0,24.04,24.0,24.03,48000.0,23.7119,23.7514,23.7119,23.7415,48000.0
2019-04-15 15:10:00,24.03,24.05,24.03,24.03,43736.0,23.7415,23.7613,23.7415,23.7415,43736.0
2019-04-15 15:15:00,24.03,24.03,24.03,24.03,9624.0,23.7415,23.7415,23.7415,23.7415,9624.0
2019-04-15 15:20:00,24.03,24.03,24.02,24.02,35372.0,23.7415,23.7415,23.7316,23.7316,35372.0
2019-04-15 15:25:00,24.02,24.02,24.01,24.02,14156.0,23.7316,23.7316,23.7218,23.7316,14156.0
2019-04-15 15:30:00,24.02,24.02,23.98,23.98,91640.0,23.7316,23.7316,23.6921,23.6921,91640.0
2019-04-15 15:35:00,23.98,24.0,23.98,23.99,54000.0,23.6921,23.7119,23.6921,23.702,54000.0
2019-04-15 15:40:00,23.99,24.0,23.98,23.98,37448.0,23.702,23.7119,23.6921,23.6921,37448.0
2019-04-15 15:45:00,23.98,23.99,23.97,23.97,56384.0,23.6921,23.702,23.6822,23.6822,56384.0
2019-04-15 15:50:00,23.97,23.99,23.96,23.99,111036.0,23.6822,23.702,23.6724,23.702,111036.0
2019-04-15 15:55:00,23.99,24.01,23.98,24.0,134480.0,23.702,23.7218,23.6921,23.7119,134480.0
2019-04-16 09:30:00,24.17,24.17,24.12,24.12,121280.0,23.8798,23.8798,23.8304,23.8304,121280.0
2019-04-16 09:35:00,24.13,24.15,24.12,24.14,80200.0,23.8403,23.8601,23.8304,23.8502,80200.0
2019-04-16 09:40:00,24.13,24.18,24.13,24.18,123148.0,23.8403,23.8897,23.8403,23.8897,123148.0
2019-04-16 09:45:00,24.18,24.18,24.13,24.14,69108.0,23.8897,23.8897,23.8403,23.8502,69108.0
2019-04-16 09:50:00,24.14,24.16,24.12,24.16,67488.0,23.8502,23.87,23.8304,23.87,67488.0
2019-04-16 09:55:00,24.17,24.18,24.15,24.17,30120.0,23.8798,23.8897,23.8601,23.8798,30120.0
2019-04-16 10:00:00,24.18,24.24,24.18,24.22,153612.0,23.8897,23.949,23.8897,23.9292,153612.0
2019-04-16 10:05:00,24.22,24.23,24.19,24.2,49448.0,23.9292,23.9391,23.8996,23.9095,49448.0
2019-04-16 10:10:00,24.2,24.26,24.2,24.25,60440.0,23.9095,23.9688,23.9095,23.9589,60440.0
2019-04-16 10:15:00,24.24,24.25,24.23,24.24,19868.0,23.949,23.9589,23.9391,23.949,19868.0
2019-04-16 10:20:00,24.24,24.25,24.21,24.22,75116.0,23.949,23.9589,23.9194,23.9292,75116.0
2019-04-16 10:25:00,24.22,24.23,24.19,24.23,112224.0,23.9292,23.9391,23.8996,23.9391,112224.0
2019-04-16 10:30:00,24.22,24.23,24.19,24.21,48224.0,23.9292,23.9391,23.8996,23.9194,48224.0
2019-04-16 10:35:00,24.2,24.21,24.19,24.2,6764.0,23.9095,23.9194,23.8996,23.9095,6764.0
2019-04-16 10:40:00,24.2,24.21,24.16,24.16,14160.0,23.9095,23.9194,23.87,23.87,14160.0
2019-04-16 10:45:00,24.15,24.16,24.13,24.16,72436.0,23.8601,23.87,23.8403,23.87,72436.0
2019-04-16 10:50:00,24.15,24.19,24.15,24.18,17040.0,23.8601,23.8996,23.8601,23.8897,17040.0
2019-04-16 10:55:00,24.18,24.2,24.18,24.19,19380.0,23.8897,23.9095,23.8897,23.8996,19380.0
2019-04-16 11:00:00,24.18,24.18,24.15,24.17,44180.0,23.8897,23.8897,23.8601,23.8798,44180.0
2019-04-16 11:05:00,24.18,24.2,24.18,24.2,25320.0,23.8897,23.9095,23.8897,23.9095,25320.0
2019-04-16 11:10:00,24.21,24.23,24.2,24.23,93292.0,23.9194,23.9391,23.9095,23.9391,93292.0
2019-04-16 11:15:00,24.23,24.23,24.21,24.21,10752.0,23.9391,23.9391,23.9194,23.9194,10752.0
2019-04-16 11:20:00,24.21,24.22,24.2,24.2,10568.0,23.9194,23.9292,23.9095,23.9095,10568.0
2019-04-16 11:25:00,24.2,24.2,24.17,24.17,12840.0,23.9095,23.9095,23.8798,23.8798,12840.0
2019-04-16 11:30:00,24.17,24.17,24.13,24.17,42000.0,23.8798,23.8798,23.8403,23.8798,42000.0
2019-04-16 11:35:00,24.17,24.17,24.15,24.16,29600.0,23.8798,23.8798,23.8601,23.87,29600.0
2019-04-16 11:40:00,24.16,24.16,24.15,24.15,23180.0,23.87,23.87,23.8601,23.8601,23180.0
2019-04-16 11:45:00,24.15,24.15,24.12,24.15,28688.0,23.8601,23.8601,23.8304,23.8601,28688.0
2019-04-16 11:50:00,24.15,24.17,24.15,24.16,31024.0,23.8601,23.8798,23.8601,23.87,31024.0
2019-04-16 11:55:00,24.16,24.16,24.16,24.16,400.0,23.87,23.87,23.87,23.87,400.0
2019-04-16 12:00:00,24.15,24.17,24.14,24.17,12268.0,23.8601,23.8798,23.8502,23.8798,12268.0
2019-04-16 12:05:00,24.16,24.18,24.16,24.17,35612.0,23.87,23.8897,23.87,23.8798,35612.0
2019-04-16 12:10:00,24.17,24.18,24.17,24.18,18800.0,23.8798,23.8897,23.8798,23.8897,18800.0
2019-04-16 12:15:00,24.18,24.18,24.16,24.17,15168.0,23.8897,23.8897,23.87,23.8798,15168.0
2019-04-16 12:20:00,24.16,24.18,24.16,24.17,20844.0,23.87,23.8897,23.87,23.8798,20844.0
2019-04-16 12:25:00,24.17,24.18,24.17,24.18,4736.0,23.8798,23.8897,23.8798,23.8897,4736.0
2019-04-16 12:30:00,24.17,24.18,24.16,24.16,21384.0,23.8798,23.8897,23.87,23.87,21384.0
2019-04-16 12:35:00,24.16,24.18,24.16,24.17,7200.0,23.87,23.8897,23.87,23.8798,7200.0
2019-04-16 12:40:00,24.17,24.17,24.17,24.17,2800.0,23.8798,23.8798,23.8798,23.8798,2800.0
2019-04-16 12:45:00,24.16,24.17,24.15,24.17,9120.0,23.87,23.8798,23.8601,23.8798,9120.0
2019-04-16 12:50:00,24.17,24.18,24.17,24.17,5716.0,23.8798,23.8897,23.8798,23.8798,5716.0
2019-04-16 12:55:00,24.18,24.21,24.18,24.21,56968.0,23.8897,23.9194,23.8897,23.9194,56968.0
2019-04-16 13:00:00,24.2,24.21,24.2,24.2,25480.0,23.9095,23.9194,23.9095,23.9095,25480.0
2019-04-16 13:05:00,24.2,24.21,24.2,24.21,14032.0,23.9095,23.9194,23.9095,23.9194,14032.0
2019-04-16 13:10:00,24.21,24.21,24.2,24.2,17232.0,23.9194,23.9194,23.9095,23.9095,17232.0
2019-04-16 13:15:00,24.2,24.21,24.2,24.21,4032.0,23.9095,23.9194,23.9095,23.9194,4032.0
2019-04-16 13:20:00,24.21,24.22,24.2,24.21,26476.0,23.9194,23.9292,23.9095,23.9194,26476.0
2019-04-16 13:25:00,24.21,24.21,24.2,24.2,18416.0,23.9194,23.9194,23.9095,23.9095,18416.0
2019-04-16 13:30:00,24.2,24.2,24.2,24.2,9176.0,23.9095,23.9095,23.9095,23.9095,9176.0
2019-04-16 13:35:00,24.2,24.2,24.19,24.2,3800.0,23.9095,23.9095,23.8996,23.9095,3800.0
2019-04-16 13:40:00,24.2,24.2,24.19,24.19,16600.0,23.9095,23.9095,23.8996,23.8996,16600.0
2019-04-16 13:45:00,24.2,24.2,24.2,24.2,1200.0,23.9095,23.9095,23.9095,23.9095,1200.0
2019-04-16 13:50:00,24.2,24.21,24.19,24.19,4280.0,23.9095,23.9194,23.8996,23.8996,4280.0
2019-04-16 13:55:00,24.19,24.19,24.17,24.18,89600.0,23.8996,23.8996,23.8798,23.8897,89600.0
2019-04-16 14:00:00,24.18,24.18,24.16,24.17,10400.0,23.8897,23.8897,23.87,23.8798,10400.0
2019-04-16 14:05:00,24.17,24.17,24.16,24.16,19412.0,23.8798,23.8798,23.87,23.87,19412.0
2019-04-16 14:10:00,24.16,24.18,24.16,24.18,10968.0,23.87,23.8897,23.87,23.8897,10968.0
2019-04-16 14:15:00,24.18,24.18,24.17,24.17,4200.0,23.8897,23.8897,23.8798,23.8798,4200.0
2019-04-16 14:20:00,24.18,24.19,24.18,24.18,16668.0,23.8897,23.8996,23.8897,23.8897,16668.0
2019-04-16 14:25:00,24.19,24.19,24.18,24.18,15200.0,23.8996,23.8996,23.8897,23.8897,15200.0
2019-04-16 14:30:00,24.19,24.19,24.18,24.19,7996.0,23.8996,23.8996,23.8897,23.8996,7996.0
2019-04-16 14:35:00,24.19,24.19,24.18,24.18,16012.0,23.8996,23.8996,23.8897,23.8897,16012.0
2019-04-16 14:40:00,24.18,24.18,24.18,24.18,12344.0,23.8897,23.8897,23.8897,23.8897,12344.0
2019-04-16 14:45:00,24.18,24.19,24.17,24.18,20104.0,23.8897,23.8996,23.8798,23.8897,20104.0
2019-04-16 14:50:00,24.18,24.19,24.18,24.18,24144.0,23.8897,23.8996,23.8897,23.8897,24144.0
2019-04-16 14:55:00,24.18,24.21,24.18,24.2,70988.0,23.8897,23.9194,23.8897,23.9095,70988.0
2019-04-16 15:00:00,24.22,24.24,24.21,24.22,137824.0,23.9292,23.949,23.9194,23.9292,137824.0
2019-04-16 15:05:00,24.22,24.23,24.19,24.23,53852.0,23.9292,23.9391,23.8996,23.9391,53852.0
2019-04-16 15:10:00,24.22,24.23,24.2,24.2,56432.0,23.9292,23.9391,23.9095,23.9095,56432.0
2019-04-16 15:15:00,24.2,24.21,24.2,24.21,54760.0,23.9095,23.9194,23.9095,23.9194,54760.0
2019-04-16 15:20:00,24.21,24.21,24.18,24.18,40256.0,23.9194,23.9194,23.8897,23.8897,40256.0
2019-04-16 15:25:00,24.17,24.18,24.16,24.16,54612.0,23.8798,23.8897,23.87,23.87,54612.0
2019-04-16 15:30:00,24.16,24.17,24.05,24.06,258364.0,23.87,23.8798,23.7613,23.7712,258364.0
2019-04-16 15:35:00,24.05,24.07,24.02,24.07,141628.0,23.7613,23.781,23.7316,23.781,141628.0
2019-04-16 15:40:00,24.07,24.1,24.07,24.09,80184.0,23.781,23.8107,23.781,23.8008,80184.0
2019-04-16 15:45:00,24.09,24.13,24.09,24.12,92640.0,23.8008,23.8403,23.8008,23.8304,92640.0
2019-04-16 15:50:00,24.11,24.13,24.11,24.11,95448.0,23.8206,23.8403,23.8206,23.8206,95448.0
2019-04-16 15:55:00,24.11,24.17,24.1,24.16,289456.0,23.8206,23.8798,23.8107,23.87,289456.0
2019-04-17 09:30:00,24.47,24.52,24.45,24.46,235824.0,24.1762,24.2256,24.1565,24.1664,235824.0
2019-04-17 09:35:00,24.47,24.47,24.42,24.43,134416.0,24.1762,24.1762,24.1268,24.1367,134416.0
2019-04-17 09:40:00,24.44,24.44,24.37,24.42,143556.0,24.1466,24.1466,24.0774,24.1268,143556.0
2019-04-17 09:45:00,24.42,24.44,24.4,24.42,57124.0,24.1268,24.1466,24.1071,24.1268,57124.0
2019-04-17 09:50:00,24.45,24.47,24.37,24.38,124848.0,24.1565,24.1762,24.0774,24.0873,124848.0
2019-04-17 09:55:00,24.39,24.39,24.3,24.3,61680.0,24.0972,24.0972,24.0083,24.0083,61680.0
2019-04-17 10:00:00,24.3,24.3,24.19,24.23,247164.0,24.0083,24.0083,23.8996,23.9391,247164.0
2019-04-17 10:05:00,24.23,24.24,24.21,24.22,70412.0,23.9391,23.949,23.9194,23.9292,70412.0
2019-04-17 10:10:00,24.24,24.27,24.23,24.26,85128.0,23.949,23.9786,23.9391,23.9688,85128.0
2019-04-17 10:15:00,24.25,24.3,24.24,24.29,54428.0,23.9589,24.0083,23.949,23.9984,54428.0
2019-04-17 10:20:00,24.3,24.34,24.3,24.34,64004.0,24.0083,24.0478,24.0083,24.0478,64004.0
2019-04-17 10:25:00,24.34,24.38,24.34,24.38,57580.0,24.0478,24.0873,24.0478,24.0873,57580.0
2019-04-17 10:30:00,24.36,24.38,24.35,24.38,39704.0,24.0676,24.0873,24.0577,24.0873,39704.0
2019-04-17 10:35:00,24.39,24.41,24.38,24.4,48436.0,24.0972,24.117,24.0873,24.1071,48436.0
2019-04-17 10:40:00,24.4,24.42,24.38,24.38,37460.0,24.1071,24.1268,24.0873,24.0873,37460.0
2019-04-17 10:45:00,24.39,24.39,24.35,24.37,39660.0,24.0972,24.0972,24.0577,24.0774,39660.0
2019-04-17 10:50:00,24.37,24.37,24.31,24.33,64624.0,24.0774,24.0774,24.0182,24.0379,64624.0
2019-04-17 10:55:00,24.33,24.33,24.29,24.3,21748.0,24.0379,24.0379,23.9984,24.0083,21748.0
2019-04-17 11:00:00,24.29,24.34,24.29,24.33,36724.0,23.9984,24.0478,23.9984,24.0379,36724.0
2019-04-17 11:05:00,24.33,24.36,24.3,24.36,93456.0,24.0379,24.0676,24.0083,24.0676,93456.0
2019-04-17 11:10:00,24.36,24.36,24.33,24.33,30032.0,24.0676,24.0676,24.0379,24.0379,30032.0
2019-04-17 11:15:00,24.34,24.35,24.32,24.34,23740.0,24.0478,24.0577,24.028,24.0478,23740.0
2019-04-17 11:20:00,24.33,24.33,24.3,24.31,26128.0,24.0379,24.0379,24.0083,24.0182,26128.0
2019-04-17 11:25:00,24.3,24.3,24.25,24.25,22400.0,24.0083,24.0083,23.9589,23.9589,22400.0
2019-04-17 11:30:00,24.25,24.25,24.19,24.19,23308.0,23.9589,23.9589,23.8996,23.8996,23308.0
2019-04-17 11:35:00,24.19,24.26,24.18,24.24,50936.0,23.8996,23.9688,23.8897,23.949,50936.0
2019-04-17 11:40:00,24.25,24.26,24.24,24.25,10872.0,23.9589,23.9688,23.949,23.9589,10872.0
2019-04-17 11:45:00,24.26,24.35,24.25,24.34,63016.0,23.9688,24.0577,23.9589,24.0478,63016.0
2019-04-17 11:50:00,24.34,24.34,24.32,24.32,11600.0,24.0478,24.0478,24.028,24.028,11600.0
2019-04-17 11:55:00,24.33,24.33,24.28,24.28,20000.0,24.0379,24.0379,23.9885,23.9885,20000.0
2019-04-17 12:00:00,24.27,24.29,24.26,24.26,48000.0,23.9786,23.9984,23.9688,23.9688,48000.0
2019-04-17 12:05:00,24.25,24.26,24.22,24.24,11344.0,23.9589,23.9688,23.9292,23.949,11344.0
2019-04-17 12:10:00,24.21,24.24,24.19,24.23,30032.0,23.9194,23.949,23.8996,23.9391,30032.0
2019-04-17 12:15:00,24.23,24.25,24.23,24.24,10000.0,23.9391,23.9589,23.9391,23.949,10000.0
2019-04-17 12:20:00,24.23,24.25,24.23,24.25,24240.0,23.9391,23.9589,23.9391,23.9589,24240.0
2019-04-17 12:25:00,24.25,24.3,24.25,24.3,56000.0,23.9589,24.0083,23.9589,24.0083,56000.0
2019-04-17 12:30:00,24.31,24.33,24.31,24.32,22516.0,24.0182,24.0379,24.0182,24.028,22516.0
2019-04-17 12:35:00,24.31,24.32,24.31,24.32,6376.0,24.0182,24.028,24.0182,24.028,6376.0
2019-04-17 12:40:00,24.31,24.32,24.31,24.31,36404.0,24.0182,24.028,24.0182,24.0182,36404.0
2019-04-17 12:45:00,24.31,24.31,24.31,24.31,0.0,24.0182,24.0182,24.0182,24.0182,0.0
2019-04-17 12:50:00,24.3,24.31,24.29,24.31,24164.0,24.0083,24.0182,23.9984,24.0182,24164.0
2019-04-17 12:55:00,24.33,24.35,24.32,24.33,19980.0,24.0379,24.0577,24.028,24.0379,19980.0
2019-04-17 13:00:00,24.33,24.33,24.33,24.33,9600.0,24.0379,24.0379,24.0379,24.0379,9600.0
2019-04-17 13:05:00,24.32,24.35,24.32,24.35,6432.0,24.028,24.0577,24.028,24.0577,6432.0
2019-04-17 13:10:00,24.34,24.35,24.33,24.34,6620.0,24.0478,24.0577,24.0379,24.0478,6620.0
2019-04-17 13:15:00,24.36,24.36,24.35,24.36,19920.0,24.0676,24.0676,24.0577,24.0676,19920.0
2019-04-17 13:20:00,24.34,24.38,24.32,24.34,54516.0,24.0478,24.0873,24.028,24.0478,54516.0
2019-04-17 13:25:00,24.34,24.34,24.29,24.3,23644.0,24.0478,24.0478,23.9984,24.0083,23644.0
2019-04-17 13:30:00,24.3,24.33,24.29,24.33,11584.0,24.0083,24.0379,23.9984,24.0379,11584.0
2019-04-17 13:35:00,24.32,24.32,24.32,24.32,5488.0,24.028,24.028,24.028,24.028,5488.0
2019-04-17 13:40:00,24.34,24.35,24.34,24.35,2000.0,24.0478,24.0577,24.0478,24.0577,2000.0
2019-04-17 13:45:00,24.35,24.35,24.34,24.34,9800.0,24.0577,24.0577,24.0478,24.0478,9800.0
2019-04-17 13:50:00,24.34,24.34,24.3,24.31,9692.0,24.0478,24.0478,24.0083,24.0182,9692.0
2019-04-17 13:55:00,24.31,24.32,24.31,24.32,27792.0,24.0182,24.028,24.0182,24.028,27792.0
2019-04-17 14:00:00,24.32,24.33,24.31,24.31,24000.0,24.028,24.0379,24.0182,24.0182,24000.0
2019-04-17 14:05:00,24.3,24.3,24.27,24.27,16800.0,24.0083,24.0083,23.9786,23.9786,16800.0
2019-04-17 14:10:00,24.26,24.26,24.23,24.24,47808.0,23.9688,23.9688,23.9391,23.949,47808.0
2019-04-17 14:15:00,24.24,24.3,24.24,24.3,81716.0,23.949,24.0083,23.949,24.0083,81716.0
2019-04-17 14:20:00,24.29,24.3,24.23,24.23,44348.0,23.9984,24.0083,23.9391,23.9391,44348.0
2019-04-17 14:25:00,24.2,24.22,24.18,24.19,31240.0,23.9095,23.9292,23.8897,23.8996,31240.0
2019-04-17 14:30:00,24.2,24.24,24.2,24.22,78000.0,23.9095,23.949,23.9095,23.9292,78000.0
2019-04-17 14:35:00,24.23,24.25,24.23,24.23,33232.0,23.9391,23.9589,23.9391,23.9391,33232.0
2019-04-17 14:40:00,24.24,24.24,24.21,24.22,21328.0,23.949,23.949,23.9194,23.9292,21328.0
2019-04-17 14:45:00,24.24,24.25,24.24,24.25,22476.0,23.949,23.9589,23.949,23.9589,22476.0
2019-04-17 14:50:00,24.25,24.29,24.25,24.29,44780.0,23.9589,23.9984,23.9589,23.9984,44780.0
2019-04-17 14:55:00,24.28,24.29,24.28,24.29,12060.0,23.9885,23.9984,23.9885,23.9984,12060.0
2019-04-17 15:00:00,24.29,24.31,24.28,24.29,20724.0,23.9984,24.0182,23.9885,23.9984,20724.0
2019-04-17 15:05:00,24.3,24.31,24.28,24.28,13988.0,24.0083,24.0182,23.9885,23.9885,13988.0
2019-04-17 15:10:00,24.29,24.29,24.28,24.28,5200.0,23.9984,23.9984,23.9885,23.9885,5200.0
2019-04-17 15:15:00,24.29,24.29,24.26,24.26,10800.0,23.9984,23.9984,23.9688,23.9688,10800.0
2019-04-17 15:20:00,24.26,24.26,24.24,24.24,9400.0,23.9688,23.9688,23.949,23.949,9400.0
2019-04-17 15:25:00,24.26,24.28,24.25,24.25,267724.0,23.9688,23.9885,23.9589,23.9589,267724.0
2019-04-17 15:30:00,24.26,24.28,24.25,24.28,12132.0,23.9688,23.9885,23.9589,23.9885,12132.0
2019-04-17 15:35:00,24.29,24.3,24.26,24.29,19032.0,23.9984,24.0083,23.9688,23.9984,19032.0
2019-04-17 15:40:00,24.29,24.33,24.28,24.33,33628.0,23.9984,24.0379,23.9885,24.0379,33628.0
2019-04-17 15:45:00,24.32,24.32,24.29,24.31,111492.0,24.028,24.028,23.9984,24.0182,111492.0
2019-04-17 15:50:00,24.3,24.34,24.3,24.32,43360.0,24.0083,24.0478,24.0083,24.028,43360.0
2019-04-17 15:55:00,24.32,24.33,24.3,24.32,135236.0,24.028,24.0379,24.0083,24.028,135236.0
2019-04-18 09:30:00,24.4,24.4,24.29,24.35,147020.0,24.1071,24.1071,23.9984,24.0577,147020.0
2019-04-18 09:35:00,24.36,24.36,24.29,24.31,131664.0,24.0676,24.0676,23.9984,24.0182,131664.0
2019-04-18 09:40:00,24.32,24.36,24.3,24.31,143236.0,24.028,24.0676,24.0083,24.0182,143236.0
2019-04-18 09:45:00,24.32,24.34,24.29,24.32,65720.0,24.028,24.0478,23.9984,24.028,65720.0
2019-04-18 09:50:00,24.33,24.33,24.27,24.29,98348.0,24.0379,24.0379,23.9786,23.9984,98348.0
2019-04-18 09:55:00,24.27,24.28,24.21,24.22,93500.0,23.9786,23.9885,23.9194,23.9292,93500.0
2019-04-18 10:00:00,24.22,24.23,24.16,24.19,74272.0,23.9292,23.9391,23.87,23.8996,74272.0
2019-04-18 10:05:00,24.18,24.24,24.18,24.22,102096.0,23.8897,23.949,23.8897,23.9292,102096.0
2019-04-18 10:10:00,24.2,24.26,24.2,24.23,82732.0,23.9095,23.9688,23.9095,23.9391,82732.0
2019-04-18 10:15:00,24.22,24.25,24.22,24.22,50336.0,23.9292,23.9589,23.9292,23.9292,50336.0
2019-04-18 10:20:00,24.2,24.2,24.12,24.13,198612.0,23.9095,23.9095,23.8304,23.8403,198612.0
2019-04-18 10:25:00,24.13,24.15,24.12,24.14,66032.0,23.8403,23.8601,23.8304,23.8502,66032.0
2019-04-18 10:30:00,24.14,24.16,24.12,24.15,47364.0,23.8502,23.87,23.8304,23.8601,47364.0
2019-04-18 10:35:00,24.16,24.18,24.14,24.14,68852.0,23.87,23.8897,23.8502,23.8502,68852.0
2019-04-18 10:40:00,24.14,24.14,24.1,24.14,48284.0,23.8502,23.8502,23.8107,23.8502,48284.0
2019-04-18 10:45:00,24.14,24.21,24.14,24.21,60688.0,23.8502,23.9194,23.8502,23.9194,60688.0
2019-04-18 10:50:00,24.21,24.21,24.18,24.2,63600.0,23.9194,23.9194,23.8897,23.9095,63600.0
2019-04-18 10:55:00,24.21,24.25,24.21,24.24,23604.0,23.9194,23.9589,23.9194,23.949,23604.0
2019-04-18 11:00:00,24.25,24.26,24.21,24.22,14424.0,23.9589,23.9688,23.9194,23.9292,14424.0
2019-04-18 11:05:00,24.23,24.28,24.23,24.28,65504.0,23.9391,23.9885,23.9391,23.9885,65504.0
2019-04-18 11:10:00,24.28,24.28,24.25,24.26,11400.0,23.9885,23.9885,23.9589,23.9688,11400.0
2019-04-18 11:15:00,24.27,24.27,24.24,24.24,53856.0,23.9786,23.9786,23.949,23.949,53856.0
2019-04-18 11:20:00,24.24,24.25,24.23,24.23,20216.0,23.949,23.9589,23.9391,23.9391,20216.0
2019-04-18 11:25:00,24.25,24.25,24.21,24.22,14000.0,23.9589,23.9589,23.9194,23.9292,14000.0
2019-04-18 11:30:00,24.22,24.25,24.22,24.25,4000.0,23.9292,23.9589,23.9292,23.9589,4000.0
2019-04-18 11:35:00,24.25,24.28,24.25,24.27,32400.0,23.9589,23.9885,23.9589,23.9786,32400.0
2019-04-18 11:40:00,24.27,24.29,24.27,24.28,11224.0,23.9786,23.9984,23.9786,23.9885,11224.0
2019-04-18 11:45:00,24.29,24.29,24.27,24.28,20800.0,23.9984,23.9984,23.9786,23.9885,20800.0
2019-04-18 11:50:00,24.27,24.3,24.27,24.29,64232.0,23.9786,24.0083,23.9786,23.9984,64232.0
2019-04-18 11:55:00,24.29,24.31,24.29,24.3,15252.0,23.9984,24.0182,23.9984,24.0083,15252.0
2019-04-18 12:00:00,24.3,24.32,24.29,24.32,11260.0,24.0083,24.028,23.9984,24.028,11260.0
2019-04-18 12:05:00,24.33,24.33,24.31,24.33,22872.0,24.0379,24.0379,24.0182,24.0379,22872.0
2019-04-18 12:10:00,24.33,24.33,24.31,24.31,29092.0,24.0379,24.0379,24.0182,24.0182,29092.0
2019-04-18 12:15:00,24.32,24.34,24.31,24.34,24232.0,24.028,24.0478,24.0182,24.0478,24232.0
2019-04-18 12:20:00,24.34,24.34,24.33,24.34,18620.0,24.0478,24.0478,24.0379,24.0478,18620.0
2019-04-18 12:25:00,24.34,24.34,24.33,24.33,6760.0,24.0478,24.0478,24.0379,24.0379,6760.0
2019-04-18 12:30:00,24.33,24.33,24.32,24.33,31816.0,24.0379,24.0379,24.028,24.0379,31816.0
2019-04-18 12:35:00,24.33,24.33,24.33,24.33,3260.0,24.0379,24.0379,24.0379,24.0379,3260.0
2019-04-18 12:40:00,24.34,24.34,24.34,24.34,11476.0,24.0478,24.0478,24.0478,24.0478,11476.0
2019-04-18 12:45:00,24.35,24.37,24.35,24.36,23924.0,24.0577,24.0774,24.0577,24.0676,23924.0
2019-04-18 12:50:00,24.36,24.36,24.35,24.35,11600.0,24.0676,24.0676,24.0577,24.0577,11600.0
2019-04-18 12:55:00,24.35,24.35,24.32,24.32,8000.0,24.0577,24.0577,24.028,24.028,8000.0
2019-04-18 13:00:00,24.31,24.31,24.29,24.31,21556.0,24.0182,24.0182,23.9984,24.0182,21556.0
2019-04-18 13:05:00,24.31,24.31,24.31,24.31,528.0,24.0182,24.0182,24.0182,24.0182,528.0
2019-04-18 13:10:00,24.32,24.32,24.32,24.32,800.0,24.028,24.028,24.028,24.028,800.0
2019-04-18 13:15:00,24.31,24.31,24.31,24.31,1212.0,24.0182,24.0182,24.0182,24.0182,1212.0
2019-04-18 13:20:00,24.31,24.31,24.31,24.31,2000.0,24.0182,24.0182,24.0182,24.0182,2000.0
2019-04-18 13:25:00,24.31,24.31,24.31,24.31,15820.0,24.0182,24.0182,24.0182,24.0182,15820.0
2019-04-18 13:30:00,24.32,24.32,24.32,24.32,5600.0,24.028,24.028,24.028,24.028,5600.0
2019-04-18 13:35:00,24.32,24.32,24.3,24.31,1600.0,24.028,24.028,24.0083,24.0182,1600.0
2019-04-18 13:40:00,24.31,24.31,24.31,24.31,2000.0,24.0182,24.0182,24.0182,24.0182,2000.0
2019-04-18 13:45:00,24.31,24.35,24.31,24.35,19580.0,24.0182,24.0577,24.0182,24.0577,19580.0
2019-04-18 13:50:00,24.35,24.35,24.34,24.35,12400.0,24.0577,24.0577,24.0478,24.0577,12400.0
2019-04-18 13:55:00,24.35,24.36,24.35,24.35,18120.0,24.0577,24.0676,24.0577,24.0577,18120.0
2019-04-18 14:00:00,24.35,24.35,24.34,24.35,15200.0,24.0577,24.0577,24.0478,24.0577,15200.0
2019-04-18 14:05:00,24.35,24.36,24.34,24.36,15996.0,24.0577,24.0676,24.0478,24.0676,15996.0
2019-04-18 14:10:00,24.36,24.38,24.36,24.38,48480.0,24.0676,24.0873,24.0676,24.0873,48480.0
2019-04-18 14:15:00,24.38,24.38,24.38,24.38,9440.0,24.0873,24.0873,24.0873,24.0873,9440.0
2019-04-18 14:20:00,24.38,24.38,24.38,24.38,1400.0,24.0873,24.0873,24.0873,24.0873,1400.0
2019-04-18 14:25:00,24.38,24.39,24.37,24.39,4004.0,24.0873,24.0972,24.0774,24.0972,4004.0
2019-04-18 14:30:00,24.39,24.39,24.38,24.39,4200.0,24.0972,24.0972,24.0873,24.0972,4200.0
2019-04-18 14:35:00,24.38,24.39,24.37,24.37,45080.0,24.0873,24.0972,24.0774,24.0774,45080.0
2019-04-18 14:40:00,24.38,24.4,24.38,24.4,26252.0,24.0873,24.1071,24.0873,24.1071,26252.0
2019-04-18 14:45:00,24.4,24.4,24.39,24.39,6592.0,24.1071,24.1071,24.0972,24.0972,6592.0
2019-04-18 14:50:00,24.38,24.39,24.38,24.39,12200.0,24.0873,24.0972,24.0873,24.0972,12200.0
2019-04-18 14:55:00,24.39,24.39,24.38,24.38,14800.0,24.0972,24.0972,24.0873,24.0873,14800.0
2019-04-18 15:00:00,24.39,24.39,24.37,24.37,18380.0,24.0972,24.0972,24.0774,24.0774,18380.0
2019-04-18 15:05:00,24.37,24.38,24.36,24.36,20800.0,24.0774,24.0873,24.0676,24.0676,20800.0
2019-04-18 15:10:00,24.37,24.38,24.37,24.38,16800.0,24.0774,24.0873,24.0774,24.0873,16800.0
2019-04-18 15:15:00,24.37,24.38,24.37,24.38,2000.0,24.0774,24.0873,24.0774,24.0873,2000.0
2019-04-18 15:20:00,24.38,24.38,24.38,24.38,1600.0,24.0873,24.0873,24.0873,24.0873,1600.0
2019-04-18 15:25:00,24.38,24.38,24.37,24.37,18284.0,24.0873,24.0873,24.0774,24.0774,18284.0
2019-04-18 15:30:00,24.36,24.37,24.35,24.37,86768.0,24.0676,24.0774,24.0577,24.0774,86768.0
2019-04-18 15:35:00,24.38,24.38,24.34,24.35,55204.0,24.0873,24.0873,24.0478,24.0577,55204.0
2019-04-18 15:40:00,24.35,24.36,24.34,24.35,69452.0,24.0577,24.0676,24.0478,24.0577,69452.0
2019-04-18 15:45:00,24.35,24.36,24.34,24.35,63908.0,24.0577,24.0676,24.0478,24.0577,63908.0
2019-04-18 15:50:00,24.35,24.36,24.32,24.34,280384.0,24.0577,24.0676,24.028,24.0478,280384.0
2019-04-18 15:55:00,24.34,24.38,24.33,24.36,219716.0,24.0478,24.0873,24.0379,24.0676,219716.0
2019-04-22 09:30:00,24.16,24.21,24.13,24.17,256608.0,23.87,23.9194,23.8403,23.8798,256608.0
2019-04-22 09:35:00,24.18,24.24,24.14,24.22,155920.0,23.8897,23.949,23.8502,23.9292,155920.0
2019-04-22 09:40:00,24.22,24.24,24.2,24.23,92620.0,23.9292,23.949,23.9095,23.9391,92620.0
2019-04-22 09:45:00,24.22,24.26,24.21,24.26,58272.0,23.9292,23.9688,23.9194,23.9688,58272.0
2019-04-22 09:50:00,24.25,24.28,24.24,24.27,87428.0,23.9589,23.9885,23.949,23.9786,87428.0
2019-04-22 09:55:00,24.26,24.3,24.26,24.29,60400.0,23.9688,24.0083,23.9688,23.9984,60400.0
2019-04-22 10:00:00,24.3,24.34,24.29,24.34,76180.0,24.0083,24.0478,23.9984,24.0478,76180.0
2019-04-22 10:05:00,24.35,24.37,24.33,24.33,95144.0,24.0577,24.0774,24.0379,24.0379,95144.0
2019-04-22 10:10:00,24.33,24.33,24.28,24.3,114124.0,24.0379,24.0379,23.9885,24.0083,114124.0
2019-04-22 10:15:00,24.29,24.32,24.29,24.31,41112.0,23.9984,24.028,23.9984,24.0182,41112.0
2019-04-22 10:20:00,24.32,24.32,24.3,24.32,30200.0,24.028,24.028,24.0083,24.028,30200.0
2019-04-22 10:25:00,24.32,24.36,24.31,24.34,21184.0,24.028,24.0676,24.0182,24.0478,21184.0
2019-04-22 10:30:00,24.35,24.36,24.35,24.36,2400.0,24.0577,24.0676,24.0577,24.0676,2400.0
2019-04-22 10:35:00,24.37,24.37,24.33,24.33,14956.0,24.0774,24.0774,24.0379,24.0379,14956.0
2019-04-22 10:40:00,24.33,24.35,24.33,24.33,23200.0,24.0379,24.0577,24.0379,24.0379,23200.0
2019-04-22 10:45:00,24.32,24.36,24.31,24.36,28764.0,24.028,24.0676,24.0182,24.0676,28764.0
2019-04-22 10:50:00,24.36,24.37,24.36,24.36,19472.0,24.0676,24.0774,24.0676,24.0676,19472.0
2019-04-22 10:55:00,24.36,24.41,24.36,24.41,57452.0,24.0676,24.117,24.0676,24.117,57452.0
2019-04-22 11:00:00,24.42,24.43,24.37,24.38,31468.0,24.1268,24.1367,24.0774,24.0873,31468.0
2019-04-22 11:05:00,24.38,24.38,24.35,24.38,8296.0,24.0873,24.0873,24.0577,24.0873,8296.0
2019-04-22 11:10:00,24.38,24.4,24.38,24.4,19600.0,24.0873,24.1071,24.0873,24.1071,19600.0
2019-04-22 11:15:00,24.41,24.42,24.41,24.42,8516.0,24.117,24.1268,24.117,24.1268,8516.0
2019-04-22 11:20:00,24.43,24.44,24.43,24.43,16644.0,24.1367,24.1466,24.1367,24.1367,16644.0
2019-04-22 11:25:00,24.43,24.45,24.42,24.45,11808.0,24.1367,24.1565,24.1268,24.1565,11808.0
2019-04-22 11:30:00,24.44,24.46,24.43,24.46,10360.0,24.1466,24.1664,24.1367,24.1664,10360.0
2019-04-22 11:35:00,24.46,24.46,24.43,24.44,20120.0,24.1664,24.1664,24.1367,24.1466,20120.0
2019-04-22 11:40:00,24.45,24.46,24.44,24.46,9928.0,24.1565,24.1664,24.1466,24.1664,9928.0
2019-04-22 11:45:00,24.45,24.45,24.44,24.45,7600.0,24.1565,24.1565,24.1466,24.1565,7600.0
2019-04-22 11:50:00,24.43,24.43,24.43,24.43,2400.0,24.1367,24.1367,24.1367,24.1367,2400.0
2019-04-22 11:55:00,24.43,24.43,24.43,24.43,2056.0,24.1367,24.1367,24.1367,24.1367,2056.0
2019-04-22 12:00:00,24.42,24.42,24.41,24.42,21492.0,24.1268,24.1268,24.117,24.1268,21492.0
2019-04-22 12:05:00,24.44,24.44,24.43,24.43,2580.0,24.1466,24.1466,24.1367,24.1367,2580.0
2019-04-22 12:10:00,24.43,24.45,24.43,24.43,24736.0,24.1367,24.1565,24.1367,24.1367,24736.0
2019-04-22 12:15:00,24.43,24.44,24.43,24.43,19820.0,24.1367,24.1466,24.1367,24.1367,19820.0
2019-04-22 12:20:00,24.43,24.43,24.41,24.42,14000.0,24.1367,24.1367,24.117,24.1268,14000.0
2019-04-22 12:25:00,24.42,24.44,24.42,24.44,20656.0,24.1268,24.1466,24.1268,24.1466,20656.0
2019-04-22 12:30:00,24.45,24.45,24.43,24.45,28400.0,24.1565,24.1565,24.1367,24.1565,28400.0
2019-04-22 12:35:00,24.45,24.45,24.44,24.44,8384.0,24.1565,24.1565,24.1466,24.1466,8384.0
2019-04-22 12:40:00,24.44,24.45,24.43,24.43,6800.0,24.1466,24.1565,24.1367,24.1367,6800.0
2019-04-22 12:45:00,24.43,24.44,24.43,24.44,29752.0,24.1367,24.1466,24.1367,24.1466,29752.0
2019-04-22 12:50:00,24.43,24.43,24.42,24.42,11320.0,24.1367,24.1367,24.1268,24.1268,11320.0
2019-04-22 12:55:00,24.42,24.42,24.42,24.42,23600.0,24.1268,24.1268,24.1268,24.1268,23600.0
2019-04-22 13:00:00,24.43,24.43,24.42,24.42,2800.0,24.1367,24.1367,24.1268,24.1268,2800.0
2019-04-22 13:05:00,24.42,24.42,24.4,24.41,8400.0,24.1268,24.1268,24.1071,24.117,8400.0
2019-04-22 13:10:00,24.41,24.41,24.41,24.41,6400.0,24.117,24.117,24.117,24.117,6400.0
2019-04-22 13:15:00,24.41,24.42,24.41,24.42,13464.0,24.117,24.1268,24.117,24.1268,13464.0
2019-04-22 13:20:00,24.42,24.45,24.42,24.45,27376.0,24.1268,24.1565,24.1268,24.1565,27376.0
2019-04-22 13:25:00,24.44,24.44,24.43,24.43,17640.0,24.1466,24.1466,24.1367,24.1367,17640.0
2019-04-22 13:30:00,24.43,24.44,24.43,24.43,3800.0,24.1367,24.1466,24.1367,24.1367,3800.0
2019-04-22 13:35:00,24.43,24.44,24.43,24.44,8800.0,24.1367,24.1466,24.1367,24.1466,8800.0
2019-04-22 13:40:00,24.45,24.45,24.44,24.44,4932.0,24.1565,24.1565,24.1466,24.1466,4932.0
2019-04-22 13:45:00,24.45,24.46,24.45,24.45,10400.0,24.1565,24.1664,24.1565,24.1565,10400.0
2019-04-22 13:50:00,24.46,24.48,24.46,24.48,21704.0,24.1664,24.1861,24.1664,24.1861,21704.0
2019-04-22 13:55:00,24.47,24.47,24.47,24.47,6592.0,24.1762,24.1762,24.1762,24.1762,6592.0
2019-04-22 14:00:00,24.47,24.48,24.46,24.47,12000.0,24.1762,24.1861,24.1664,24.1762,12000.0
2019-04-22 14:05:00,24.47,24.48,24.46,24.47,13984.0,24.1762,24.1861,24.1664,24.1762,13984.0
2019-04-22 14:10:00,24.47,24.48,24.47,24.48,8200.0,24.1762,24.1861,24.1762,24.1861,8200.0
2019-04-22 14:15:00,24.48,24.48,24.46,24.48,13216.0,24.1861,24.1861,24.1664,24.1861,13216.0
2019-04-22 14:20:00,24.48,24.49,24.48,24.49,26760.0,24.1861,24.196,24.1861,24.196,26760.0
2019-04-22 14:25:00,24.49,24.5,24.48,24.48,16800.0,24.196,24.2059,24.1861,24.1861,16800.0
2019-04-22 14:30:00,24.48,24.49,24.46,24.46,21808.0,24.1861,24.196,24.1664,24.1664,21808.0
2019-04-22 14:35:00,24.46,24.47,24.46,24.47,12000.0,24.1664,24.1762,24.1664,24.1762,12000.0
2019-04-22 14:40:00,24.46,24.47,24.45,24.46,11600.0,24.1664,24.1762,24.1565,24.1664,11600.0
2019-04-22 14:45:00,24.47,24.48,24.47,24.47,17116.0,24.1762,24.1861,24.1762,24.1762,17116.0
2019-04-22 14:50:00,24.48,24.48,24.47,24.48,15644.0,24.1861,24.1861,24.1762,24.1861,15644.0
2019-04-22 14:55:00,24.48,24.49,24.48,24.48,10816.0,24.1861,24.196,24.1861,24.1861,10816.0
2019-04-22 15:00:00,24.48,24.48,24.47,24.48,19200.0,24.1861,24.1861,24.1762,24.1861,19200.0
2019-04-22 15:05:00,24.46,24.47,24.46,24.46,31620.0,24.1664,24.1762,24.1664,24.1664,31620.0
2019-04-22 15:10:00,24.46,24.47,24.46,24.46,18000.0,24.1664,24.1762,24.1664,24.1664,18000.0
2019-04-22 15:15:00,24.46,24.48,24.46,24.47,35976.0,24.1664,24.1861,24.1664,24.1762,35976.0
2019-04-22 15:20:00,24.48,24.48,24.47,24.48,39212.0,24.1861,24.1861,24.1762,24.1861,39212.0
2019-04-22 15:25:00,24.48,24.48,24.47,24.47,6800.0,24.1861,24.1861,24.1762,24.1762,6800.0
2019-04-22 15:30:00,24.47,24.49,24.46,24.48,70384.0,24.1762,24.196,24.1664,24.1861,70384.0
2019-04-22 15:35:00,24.49,24.5,24.49,24.5,22000.0,24.196,24.2059,24.196,24.2059,22000.0
2019-04-22 15:40:00,24.5,24.5,24.5,24.5,81732.0,24.2059,24.2059,24.2059,24.2059,81732.0
2019-04-22 15:45:00,24.5,24.51,24.5,24.51,70552.0,24.2059,24.2157,24.2059,24.2157,70552.0
2019-04-22 15:50:00,24.52,24.53,24.5,24.52,83844.0,24.2256,24.2355,24.2059,24.2256,83844.0
2019-04-22 15:55:00,24.52,24.53,24.49,24.52,150748.0,24.2256,24.2355,24.196,24.2256,150748.0
2019-04-23 09:30:00,24.62,24.63,24.57,24.59,220080.0,24.3244,24.3343,24.275,24.2948,220080.0
2019-04-23 09:35:00,24.61,24.68,24.6,24.68,100828.0,24.3145,24.3837,24.3047,24.3837,100828.0
2019-04-23 09:40:00,24.68,24.78,24.68,24.78,146728.0,24.3837,24.4825,24.3837,24.4825,146728.0
2019-04-23 09:45:00,24.79,24.79,24.74,24.75,93308.0,24.4924,24.4924,24.443,24.4529,93308.0
2019-04-23 09:50:00,24.76,24.8,24.75,24.78,39348.0,24.4627,24.5023,24.4529,24.4825,39348.0
2019-04-23 09:55:00,24.78,24.83,24.78,24.81,83160.0,24.4825,24.5319,24.4825,24.5121,83160.0
2019-04-23 10:00:00,24.81,24.91,24.8,24.89,195852.0,24.5121,24.6109,24.5023,24.5912,195852.0
2019-04-23 10:05:00,24.9,24.9,24.83,24.84,35620.0,24.6011,24.6011,24.5319,24.5418,35620.0
2019-04-23 10:10:00,24.85,24.89,24.84,24.88,74232.0,24.5517,24.5912,24.5418,24.5813,74232.0
2019-04-23 10:15:00,24.89,24.89,24.85,24.85,37740.0,24.5912,24.5912,24.5517,24.5517,37740.0
2019-04-23 10:20:00,24.84,24.88,24.84,24.88,15496.0,24.5418,24.5813,24.5418,24.5813,15496.0
2019-04-23 10:25:00,24.88,24.9,24.88,24.9,53788.0,24.5813,24.6011,24.5813,24.6011,53788.0
2019-04-23 10:30:00,24.91,24.91,24.87,24.88,75940.0,24.6109,24.6109,24.5714,24.5813,75940.0
2019-04-23 10:35:00,24.87,24.89,24.86,24.87,96528.0,24.5714,24.5912,24.5615,24.5714,96528.0
2019-04-23 10:40:00,24.86,24.89,24.86,24.89,60024.0,24.5615,24.5912,24.5615,24.5912,60024.0
2019-04-23 10:45:00,24.88,24.88,24.82,24.83,113436.0,24.5813,24.5813,24.522,24.5319,113436.0
2019-04-23 10:50:00,24.82,24.84,24.81,24.83,32008.0,24.522,24.5418,24.5121,24.5319,32008.0
2019-04-23 10:55:00,24.84,24.86,24.84,24.85,36000.0,24.5418,24.5615,24.5418,24.5517,36000.0
2019-04-23 11:00:00,24.85,24.85,24.82,24.83,12144.0,24.5517,24.5517,24.522,24.5319,12144.0
2019-04-23 11:05:00,24.83,24.84,24.82,24.84,38320.0,24.5319,24.5418,24.522,24.5418,38320.0
2019-04-23 11:10:00,24.84,24.88,24.84,24.88,49752.0,24.5418,24.5813,24.5418,24.5813,49752.0
2019-04-23 11:15:00,24.89,24.9,24.88,24.9,34200.0,24.5912,24.6011,24.5813,24.6011,34200.0
2019-04-23 11:20:00,24.91,24.99,24.91,24.98,113804.0,24.6109,24.69,24.6109,24.6801,113804.0
2019-04-23 11:25:00,24.98,25.01,24.97,24.99,149636.0,24.6801,24.7097,24.6702,24.69,149636.0
2019-04-23 11:30:00,24.99,25.02,24.99,25.02,31264.0,24.69,24.7196,24.69,24.7196,31264.0
2019-04-23 11:35:00,25.01,25.03,25.01,25.01,51400.0,24.7097,24.7295,24.7097,24.7097,51400.0
2019-04-23 11:40:00,25.01,25.01,24.99,25.0,437232.0,24.7097,24.7097,24.69,24.6999,437232.0
2019-04-23 11:45:00,25.0,25.02,24.99,25.02,17680.0,24.6999,24.7196,24.69,24.7196,17680.0
2019-04-23 11:50:00,25.03,25.05,25.02,25.05,116644.0,24.7295,24.7493,24.7196,24.7493,116644.0
2019-04-23 11:55:00,25.05,25.06,25.04,25.05,14336.0,24.7493,24.7591,24.7394,24.7493,14336.0
2019-04-23 12:00:00,25.05,25.1,25.04,25.1,102164.0,24.7493,24.7987,24.7394,24.7987,102164.0
2019-04-23 12:05:00,25.11,25.13,25.1,25.11,39340.0,24.8085,24.8283,24.7987,24.8085,39340.0
2019-04-23 12:10:00,25.11,25.11,25.09,25.1,31404.0,24.8085,24.8085,24.7888,24.7987,31404.0
2019-04-23 12:15:00,25.1,25.12,25.09,25.09,28048.0,24.7987,24.8184,24.7888,24.7888,28048.0
2019-04-23 12:20:00,25.09,25.1,25.07,25.07,21836.0,24.7888,24.7987,24.769,24.769,21836.0
2019-04-23 12:25:00,25.07,25.08,25.06,25.07,21912.0,24.769,24.7789,24.7591,24.769,21912.0
2019-04-23 12:30:00,25.07,25.08,25.04,25.05,46560.0,24.769,24.7789,24.7394,24.7493,46560.0
2019-04-23 12:35:00,25.05,25.09,25.05,25.09,14952.0,24.7493,24.7888,24.7493,24.7888,14952.0
2019-04-23 12:40:00,25.09,25.1,25.08,25.09,14800.0,24.7888,24.7987,24.7789,24.7888,14800.0
2019-04-23 12:45:00,25.1,25.11,25.1,25.11,24940.0,24.7987,24.8085,24.7987,24.8085,24940.0
2019-04-23 12:50:00,25.1,25.11,25.09,25.1,14140.0,24.7987,24.8085,24.7888,24.7987,14140.0
2019-04-23 12:55:00,25.09,25.1,25.09,25.1,3800.0,24.7888,24.7987,24.7888,24.7987,3800.0
2019-04-23 13:00:00,25.11,25.11,25.09,25.09,21240.0,24.8085,24.8085,24.7888,24.7888,21240.0
2019-04-23 13:05:00,25.09,25.11,25.09,25.11,11204.0,24.7888,24.8085,24.7888,24.8085,11204.0
2019-04-23 13:10:00,25.13,25.13,25.11,25.12,25480.0,24.8283,24.8283,24.8085,24.8184,25480.0
2019-04-23 13:15:00,25.12,25.12,25.1,25.11,66604.0,24.8184,24.8184,24.7987,24.8085,66604.0
2019-04-23 13:20:00,25.11,25.11,25.1,25.1,47576.0,24.8085,24.8085,24.7987,24.7987,47576.0
2019-04-23 13:25:00,25.1,25.11,25.09,25.1,21016.0,24.7987,24.8085,24.7888,24.7987,21016.0
2019-04-23 13:30:00,25.1,25.11,25.1,25.1,19084.0,24.7987,24.8085,24.7987,24.7987,19084.0
2019-04-23 13:35:00,25.1,25.1,25.09,25.09,5692.0,24.7987,24.7987,24.7888,24.7888,5692.0
2019-04-23 13:40:00,25.1,25.1,25.09,25.1,10044.0,24.7987,24.7987,24.7888,24.7987,10044.0
2019-04-23 13:45:00,25.11,25.11,25.09,25.1,7144.0,24.8085,24.8085,24.7888,24.7987,7144.0
2019-04-23 13:50:00,25.11,25.11,25.09,25.09,22512.0,24.8085,24.8085,24.7888,24.7888,22512.0
2019-04-23 13:55:00,25.1,25.11,25.1,25.1,38800.0,24.7987,24.8085,24.7987,24.7987,38800.0
2019-04-23 14:00:00,25.1,25.11,25.09,25.1,63864.0,24.7987,24.8085,24.7888,24.7987,63864.0
2019-04-23 14:05:00,25.1,25.11,25.1,25.11,6800.0,24.7987,24.8085,24.7987,24.8085,6800.0
2019-04-23 14:10:00,25.11,25.12,25.1,25.12,32348.0,24.8085,24.8184,24.7987,24.8184,32348.0
2019-04-23 14:15:00,25.12,25.12,25.11,25.11,5600.0,24.8184,24.8184,24.8085,24.8085,5600.0
2019-04-23 14:20:00,25.12,25.12,25.1,25.11,6800.0,24.8184,24.8184,24.7987,24.8085,6800.0
2019-04-23 14:25:00,25.11,25.13,25.11,25.13,75704.0,24.8085,24.8283,24.8085,24.8283,75704.0
2019-04-23 14:30:00,25.11,25.15,25.11,25.14,28560.0,24.8085,24.8481,24.8085,24.8382,28560.0
2019-04-23 14:35:00,25.15,25.15,25.14,25.14,11416.0,24.8481,24.8481,24.8382,24.8382,11416.0
2019-04-23 14:40:00,25.14,25.16,25.14,25.15,23968.0,24.8382,24.8579,24.8382,24.8481,23968.0
2019-04-23 14:45:00,25.15,25.16,25.14,25.15,15400.0,24.8481,24.8579,24.8382,24.8481,15400.0
2019-04-23 14:50:00,25.14,25.16,25.14,25.14,9896.0,24.8382,24.8579,24.8382,24.8382,9896.0
2019-04-23 14:55:00,25.16,25.17,25.16,25.16,11080.0,24.8579,24.8678,24.8579,24.8579,11080.0
2019-04-23 15:00:00,25.16,25.17,25.15,25.16,70336.0,24.8579,24.8678,24.8481,24.8579,70336.0
2019-04-23 15:05:00,25.16,25.19,25.16,25.19,53300.0,24.8579,24.8876,24.8579,24.8876,53300.0
2019-04-23 15:10:00,25.18,25.18,25.18,25.18,6600.0,24.8777,24.8777,24.8777,24.8777,6600.0
2019-04-23 15:15:00,25.18,25.18,25.16,25.17,24652.0,24.8777,24.8777,24.8579,24.8678,24652.0
2019-04-23 15:20:00,25.16,25.16,25.15,25.16,32488.0,24.8579,24.8579,24.8481,24.8579,32488.0
2019-04-23 15:25:00,25.16,25.16,25.14,25.14,14616.0,24.8579,24.8579,24.8382,24.8382,14616.0
2019-04-23 15:30:00,25.15,25.15,25.12,25.12,37740.0,24.8481,24.8481,24.8184,24.8184,37740.0
2019-04-23 15:35:00,25.11,25.12,25.1,25.1,29828.0,24.8085,24.8184,24.7987,24.7987,29828.0
2019-04-23 15:40:00,25.1,25.1,25.08,25.08,42944.0,24.7987,24.7987,24.7789,24.7789,42944.0
2019-04-23 15:45:00,25.07,25.07,25.05,25.07,88324.0,24.769,24.769,24.7493,24.769,88324.0
2019-04-23 15:50:00,25.07,25.11,25.07,25.11,64956.0,24.769,24.8085,24.769,24.8085,64956.0
2019-04-23 15:55:00,25.11,25.14,25.11,25.13,140836.0,24.8085,24.8382,24.8085,24.8283,140836.0
2019-04-24 09:30:00,25.16,25.21,25.14,25.15,232392.0,24.8579,24.9073,24.8382,24.8481,232392.0
2019-04-24 09:35:00,25.15,25.19,25.12,25.18,109208.0,24.8481,24.8876,24.8184,24.8777,109208.0
2019-04-24 09:40:00,25.18,25.18,25.1,25.1,245032.0,24.8777,24.8777,24.7987,24.7987,245032.0
2019-04-24 09:45:00,25.09,25.1,25.03,25.08,134952.0,24.7888,24.7987,24.7295,24.7789,134952.0
2019-04-24 09:50:00,25.07,25.08,25.02,25.08,99400.0,24.769,24.7789,24.7196,24.7789,99400.0
2019-04-24 09:55:00,25.09,25.12,25.08,25.1,82128.0,24.7888,24.8184,24.7789,24.7987,82128.0
2019-04-24 10:00:00,25.1,25.1,25.06,25.1,75832.0,24.7987,24.7987,24.7591,24.7987,75832.0
2019-04-24 10:05:00,25.11,25.14,25.09,25.11,82288.0,24.8085,24.8382,24.7888,24.8085,82288.0
2019-04-24 10:10:00,25.13,25.15,25.13,25.14,55920.0,24.8283,24.8481,24.8283,24.8382,55920.0
2019-04-24 10:15:00,25.15,25.18,25.15,25.17,33872.0,24.8481,24.8777,24.8481,24.8678,33872.0
2019-04-24 10:20:00,25.17,25.17,25.14,25.14,22100.0,24.8678,24.8678,24.8382,24.8382,22100.0
2019-04-24 10:25:00,25.15,25.17,25.15,25.16,27608.0,24.8481,24.8678,24.8481,24.8579,27608.0
2019-04-24 10:30:00,25.15,25.17,25.12,25.17,18752.0,24.8481,24.8678,24.8184,24.8678,18752.0
2019-04-24 10:35:00,25.17,25.2,25.17,25.2,41108.0,24.8678,24.8975,24.8678,24.8975,41108.0
2019-04-24 10:40:00,25.17,25.17,25.11,25.11,63840.0,24.8678,24.8678,24.8085,24.8085,63840.0
2019-04-24 10:45:00,25.11,25.14,25.11,25.14,21008.0,24.8085,24.8382,24.8085,24.8382,21008.0
2019-04-24 10:50:00,25.13,25.16,25.13,25.15,44000.0,24.8283,24.8579,24.8283,24.8481,44000.0
2019-04-24 10:55:00,25.16,25.21,25.16,25.21,20220.0,24.8579,24.9073,24.8579,24.9073,20220.0
2019-04-24 11:00:00,25.22,25.24,25.2,25.22,50200.0,24.9172,24.937,24.8975,24.9172,50200.0
2019-04-24 11:05:00,25.22,25.23,25.21,25.21,3600.0,24.9172,24.9271,24.9073,24.9073,3600.0
2019-04-24 11:10:00,25.24,25.24,25.22,25.23,30320.0,24.937,24.937,24.9172,24.9271,30320.0
2019-04-24 11:15:00,25.22,25.22,25.2,25.21,14408.0,24.9172,24.9172,24.8975,24.9073,14408.0
2019-04-24 11:20:00,25.21,25.21,25.18,25.2,31592.0,24.9073,24.9073,24.8777,24.8975,31592.0
2019-04-24 11:25:00,25.2,25.2,25.18,25.18,24008.0,24.8975,24.8975,24.8777,24.8777,24008.0
2019-04-24 11:30:00,25.2,25.21,25.19,25.21,20600.0,24.8975,24.9073,24.8876,24.9073,20600.0
2019-04-24 11:35:00,25.23,25.23,25.21,25.21,13756.0,24.9271,24.9271,24.9073,24.9073,13756.0
2019-04-24 11:40:00,25.2,25.21,25.18,25.18,17216.0,24.8975,24.9073,24.8777,24.8777,17216.0
2019-04-24 11:45:00,25.18,25.18,25.13,25.13,39604.0,24.8777,24.8777,24.8283,24.8283,39604.0
2019-04-24 11:50:00,25.13,25.13,25.1,25.12,38824.0,24.8283,24.8283,24.7987,24.8184,38824.0
2019-04-24 11:55:00,25.13,25.13,25.11,25.11,17832.0,24.8283,24.8283,24.8085,24.8085,17832.0
2019-04-24 12:00:00,25.11,25.12,25.08,25.08,103656.0,24.8085,24.8184,24.7789,24.7789,103656.0
2019-04-24 12:05:00,25.08,25.08,25.06,25.08,52236.0,24.7789,24.7789,24.7591,24.7789,52236.0
2019-04-24 12:10:00,25.08,25.09,25.08,25.08,14800.0,24.7789,24.7888,24.7789,24.7789,14800.0
2019-04-24 12:15:00,25.09,25.09,25.08,25.09,32000.0,24.7888,24.7888,24.7789,24.7888,32000.0
2019-04-24 12:20:00,25.1,25.11,25.09,25.09,12836.0,24.7987,24.8085,24.7888,24.7888,12836.0
2019-04-24 12:25:00,25.09,25.1,25.08,25.1,6000.0,24.7888,24.7987,24.7789,24.7987,6000.0
2019-04-24 12:30:00,25.09,25.1,25.08,25.09,6276.0,24.7888,24.7987,24.7789,24.7888,6276.0
2019-04-24 12:35:00,25.09,25.1,25.09,25.09,17496.0,24.7888,24.7987,24.7888,24.7888,17496.0
2019-04-24 12:40:00,25.09,25.1,25.06,25.07,15180.0,24.7888,24.7987,24.7591,24.769,15180.0
2019-04-24 12:45:00,25.06,25.08,25.06,25.08,21640.0,24.7591,24.7789,24.7591,24.7789,21640.0
2019-04-24 12:50:00,25.08,25.08,25.05,25.06,24996.0,24.7789,24.7789,24.7493,24.7591,24996.0
2019-04-24 12:55:00,25.05,25.05,25.0,25.01,76272.0,24.7493,24.7493,24.6999,24.7097,76272.0
2019-04-24 13:00:00,25.01,25.03,24.99,25.03,82016.0,24.7097,24.7295,24.69,24.7295,82016.0
2019-04-24 13:05:00,25.02,25.03,25.01,25.02,21916.0,24.7196,24.7295,24.7097,24.7196,21916.0
2019-04-24 13:10:00,25.02,25.02,25.01,25.01,25440.0,24.7196,24.7196,24.7097,24.7097,25440.0
2019-04-24 13:15:00,25.01,25.05,25.01,25.05,30800.0,24.7097,24.7493,24.7097,24.7493,30800.0
2019-04-24 13:20:00,25.05,25.07,25.04,25.07,19616.0,24.7493,24.769,24.7394,24.769,19616.0
2019-04-24 13:25:00,25.07,25.07,25.06,25.06,6096.0,24.769,24.769,24.7591,24.7591,6096.0
2019-04-24 13:30:00,25.06,25.08,25.06,25.08,21252.0,24.7591,24.7789,24.7591,24.7789,21252.0
2019-04-24 13:35:00,25.08,25.09,25.07,25.09,39280.0,24.7789,24.7888,24.769,24.7888,39280.0
2019-04-24 13:40:00,25.1,25.1,25.08,25.08,7800.0,24.7987,24.7987,24.7789,24.7789,7800.0
2019-04-24 13:45:00,25.09,25.09,25.08,25.08,13096.0,24.7888,24.7888,24.7789,24.7789,13096.0
2019-04-24 13:50:00,25.09,25.09,25.07,25.08,19760.0,24.7888,24.7888,24.769,24.7789,19760.0
2019-04-24 13:55:00,25.08,25.08,25.07,25.07,14000.0,24.7789,24.7789,24.769,24.769,14000.0
2019-04-24 14:00:00,25.05,25.08,25.04,25.08,16400.0,24.7493,24.7789,24.7394,24.7789,16400.0
2019-04-24 14:05:00,25.09,25.09,25.08,25.08,31200.0,24.7888,24.7888,24.7789,24.7789,31200.0
2019-04-24 14:10:00,25.08,25.09,25.08,25.09,1600.0,24.7789,24.7888,24.7789,24.7888,1600.0
2019-04-24 14:15:00,25.09,25.09,25.06,25.07,15636.0,24.7888,24.7888,24.7591,24.769,15636.0
2019-04-24 14:20:00,25.07,25.09,25.07,25.08,13640.0,24.769,24.7888,24.769,24.7789,13640.0
2019-04-24 14:25:00,25.08,25.08,25.04,25.05,16080.0,24.7789,24.7789,24.7394,24.7493,16080.0
2019-04-24 14:30:00,25.05,25.07,25.05,25.07,6780.0,24.7493,24.769,24.7493,24.769,6780.0
2019-04-24 14:35:00,25.06,25.06,25.05,25.06,2820.0,24.7591,24.7591,24.7493,24.7591,2820.0
2019-04-24 14:40:00,25.06,25.09,25.06,25.09,8000.0,24.7591,24.7888,24.7591,24.7888,8000.0
2019-04-24 14:45:00,25.09,25.1,25.09,25.1,26000.0,24.7888,24.7987,24.7888,24.7987,26000.0
2019-04-24 14:50:00,25.11,25.11,25.1,25.1,26696.0,24.8085,24.8085,24.7987,24.7987,26696.0
2019-04-24 14:55:00,25.1,25.11,25.1,25.11,10856.0,24.7987,24.8085,24.7987,24.8085,10856.0
2019-04-24 15:00:00,25.12,25.12,25.1,25.1,20400.0,24.8184,24.8184,24.7987,24.7987,20400.0
2019-04-24 15:05:00,25.1,25.11,25.1,25.1,6000.0,24.7987,24.8085,24.7987,24.7987,6000.0
2019-04-24 15:10:00,25.11,25.11,25.09,25.1,24200.0,24.8085,24.8085,24.7888,24.7987,24200.0
2019-04-24 15:15:00,25.09,25.09,25.07,25.08,5400.0,24.7888,24.7888,24.769,24.7789,5400.0
2019-04-24 15:20:00,25.09,25.09,25.07,25.08,21492.0,24.7888,24.7888,24.769,24.7789,21492.0
2019-04-24 15:25:00,25.07,25.08,25.07,25.07,12000.0,24.769,24.7789,24.769,24.769,12000.0
2019-04-24 15:30:00,25.07,25.09,25.07,25.08,47780.0,24.769,24.7888,24.769,24.7789,47780.0
2019-04-24 15:35:00,25.07,25.07,25.05,25.05,28772.0,24.769,24.769,24.7493,24.7493,28772.0
2019-04-24 15:40:00,25.06,25.09,25.05,25.09,57632.0,24.7591,24.7888,24.7493,24.7888,57632.0
2019-04-24 15:45:00,25.09,25.09,25.08,25.08,65140.0,24.7888,24.7888,24.7789,24.7789,65140.0
2019-04-24 15:50:00,25.08,25.08,25.03,25.03,137892.0,24.7789,24.7789,24.7295,24.7295,137892.0
2019-04-24 15:55:00,25.03,25.03,24.96,24.96,138180.0,24.7295,24.7295,24.6603,24.6603,138180.0
2019-04-25 09:30:00,25.35,25.36,25.24,25.25,282184.0,25.0457,25.0555,24.937,24.9469,282184.0
2019-04-25 09:35:00,25.26,25.26,25.15,25.21,258896.0,24.9567,24.9567,24.8481,24.9073,258896.0
2019-04-25 09:40:00,25.23,25.24,25.18,25.23,199980.0,24.9271,24.937,24.8777,24.9271,199980.0
2019-04-25 09:45:00,25.23,25.29,25.22,25.28,138620.0,24.9271,24.9864,24.9172,24.9765,138620.0
2019-04-25 09:50:00,25.28,25.32,25.28,25.32,78236.0,24.9765,25.016,24.9765,25.016,78236.0
2019-04-25 09:55:00,25.32,25.32,25.29,25.29,128496.0,25.016,25.016,24.9864,24.9864,128496.0
2019-04-25 10:00:00,25.28,25.34,25.28,25.34,65816.0,24.9765,25.0358,24.9765,25.0358,65816.0
2019-04-25 10:05:00,25.33,25.33,25.2,25.22,180144.0,25.0259,25.0259,24.8975,24.9172,180144.0
2019-04-25 10:10:00,25.21,25.21,25.0,25.0,91364.0,24.9073,24.9073,24.6999,24.6999,91364.0
2019-04-25 10:15:00,25.01,25.05,24.97,25.03,187020.0,24.7097,24.7493,24.6702,24.7295,187020.0
2019-04-25 10:20:00,25.04,25.04,24.9,24.98,200420.0,24.7394,24.7394,24.6011,24.6801,200420.0
2019-04-25 10:25:00,24.98,25.05,24.98,25.05,87364.0,24.6801,24.7493,24.6801,24.7493,87364.0
2019-04-25 10:30:00,25.04,25.04,24.98,25.03,87068.0,24.7394,24.7394,24.6801,24.7295,87068.0
2019-04-25 10:35:00,25.03,25.11,25.03,25.11,61292.0,24.7295,24.8085,24.7295,24.8085,61292.0
2019-04-25 10:40:00,25.11,25.11,25.09,25.1,34496.0,24.8085,24.8085,24.7888,24.7987,34496.0
2019-04-25 10:45:00,25.1,25.15,25.1,25.15,106360.0,24.7987,24.8481,24.7987,24.8481,106360.0
2019-04-25 10:50:00,25.14,25.14,25.12,25.13,38800.0,24.8382,24.8382,24.8184,24.8283,38800.0
2019-04-25 10:55:00,25.11,25.18,25.1,25.17,99456.0,24.8085,24.8777,24.7987,24.8678,99456.0
2019-04-25 11:00:00,25.17,25.2,25.17,25.19,142096.0,24.8678,24.8975,24.8678,24.8876,142096.0
2019-04-25 11:05:00,25.18,25.18,25.13,25.13,15212.0,24.8777,24.8777,24.8283,24.8283,15212.0
2019-04-25 11:10:00,25.11,25.15,25.11,25.15,27160.0,24.8085,24.8481,24.8085,24.8481,27160.0
2019-04-25 11:15:00,25.15,25.15,25.07,25.11,48628.0,24.8481,24.8481,24.769,24.8085,48628.0
2019-04-25 11:20:00,25.11,25.18,25.11,25.17,65840.0,24.8085,24.8777,24.8085,24.8678,65840.0
2019-04-25 11:25:00,25.18,25.26,25.18,25.23,74136.0,24.8777,24.9567,24.8777,24.9271,74136.0
2019-04-25 11:30:00,25.23,25.25,25.22,25.22,70556.0,24.9271,24.9469,24.9172,24.9172,70556.0
2019-04-25 11:35:00,25.22,25.29,25.21,25.27,64372.0,24.9172,24.9864,24.9073,24.9666,64372.0
2019-04-25 11:40:00,25.28,25.3,25.27,25.29,88136.0,24.9765,24.9963,24.9666,24.9864,88136.0
2019-04-25 11:45:00,25.3,25.3,25.27,25.28,23200.0,24.9963,24.9963,24.9666,24.9765,23200.0
2019-04-25 11:50:00,25.29,25.3,25.27,25.29,25120.0,24.9864,24.9963,24.9666,24.9864,25120.0
2019-04-25 11:55:00,25.3,25.3,25.26,25.26,20676.0,24.9963,24.9963,24.9567,24.9567,20676.0
2019-04-25 12:00:00,25.27,25.28,25.26,25.27,35520.0,24.9666,24.9765,24.9567,24.9666,35520.0
2019-04-25 12:05:00,25.25,25.26,25.25,25.26,30140.0,24.9469,24.9567,24.9469,24.9567,30140.0
2019-04-25 12:10:00,25.24,25.24,25.2,25.21,27200.0,24.937,24.937,24.8975,24.9073,27200.0
2019-04-25 12:15:00,25.22,25.24,25.21,25.24,19216.0,24.9172,24.937,24.9073,24.937,19216.0
2019-04-25 12:20:00,25.23,25.25,25.22,25.24,14400.0,24.9271,24.9469,24.9172,24.937,14400.0
2019-04-25 12:25:00,25.24,25.24,25.19,25.19,22800.0,24.937,24.937,24.8876,24.8876,22800.0
2019-04-25 12:30:00,25.18,25.2,25.18,25.2,10544.0,24.8777,24.8975,24.8777,24.8975,10544.0
2019-04-25 12:35:00,25.2,25.22,25.19,25.21,9200.0,24.8975,24.9172,24.8876,24.9073,9200.0
2019-04-25 12:40:00,25.21,25.21,25.2,25.2,4072.0,24.9073,24.9073,24.8975,24.8975,4072.0
2019-04-25 12:45:00,25.19,25.23,25.19,25.23,38400.0,24.8876,24.9271,24.8876,24.9271,38400.0
2019-04-25 12:50:00,25.22,25.23,25.21,25.21,4000.0,24.9172,24.9271,24.9073,24.9073,4000.0
2019-04-25 12:55:00,25.21,25.21,25.19,25.21,23400.0,24.9073,24.9073,24.8876,24.9073,23400.0
2019-04-25 13:00:00,25.21,25.22,25.21,25.21,9532.0,24.9073,24.9172,24.9073,24.9073,9532.0
2019-04-25 13:05:00,25.2,25.21,25.2,25.21,3600.0,24.8975,24.9073,24.8975,24.9073,3600.0
2019-04-25 13:10:00,25.21,25.21,25.2,25.21,4320.0,24.9073,24.9073,24.8975,24.9073,4320.0
2019-04-25 13:15:00,25.18,25.2,25.17,25.19,7036.0,24.8777,24.8975,24.8678,24.8876,7036.0
2019-04-25 13:20:00,25.19,25.21,25.19,25.21,7480.0,24.8876,24.9073,24.8876,24.9073,7480.0
2019-04-25 13:25:00,25.19,25.21,25.18,25.2,15200.0,24.8876,24.9073,24.8777,24.8975,15200.0
2019-04-25 13:30:00,25.21,25.21,25.2,25.2,3600.0,24.9073,24.9073,24.8975,24.8975,3600.0
2019-04-25 13:35:00,25.21,25.23,25.21,25.23,3372.0,24.9073,24.9271,24.9073,24.9271,3372.0
2019-04-25 13:40:00,25.23,25.23,25.22,25.22,2552.0,24.9271,24.9271,24.9172,24.9172,2552.0
2019-04-25 13:45:00,25.23,25.23,25.22,25.22,4000.0,24.9271,24.9271,24.9172,24.9172,4000.0
2019-04-25 13:50:00,25.21,25.21,25.19,25.19,5792.0,24.9073,24.9073,24.8876,24.8876,5792.0
2019-04-25 13:55:00,25.21,25.24,25.21,25.24,11200.0,24.9073,24.937,24.9073,24.937,11200.0
2019-04-25 14:00:00,25.24,25.27,25.24,25.27,48388.0,24.937,24.9666,24.937,24.9666,48388.0
2019-04-25 14:05:00,25.27,25.28,25.27,25.28,10316.0,24.9666,24.9765,24.9666,24.9765,10316.0
2019-04-25 14:10:00,25.28,25.3,25.27,25.3,6800.0,24.9765,24.9963,24.9666,24.9963,6800.0
2019-04-25 14:15:00,25.3,25.3,25.29,25.29,46048.0,24.9963,24.9963,24.9864,24.9864,46048.0
2019-04-25 14:20:00,25.29,25.29,25.25,25.25,21080.0,24.9864,24.9864,24.9469,24.9469,21080.0
2019-04-25 14:25:00,25.25,25.27,25.25,25.27,7640.0,24.9469,24.9666,24.9469,24.9666,7640.0
2019-04-25 14:30:00,25.27,25.27,25.26,25.26,4600.0,24.9666,24.9666,24.9567,24.9567,4600.0
2019-04-25 14:35:00,25.26,25.26,25.25,25.26,2600.0,24.9567,24.9567,24.9469,24.9567,2600.0
2019-04-25 14:40:00,25.27,25.28,25.26,25.26,7044.0,24.9666,24.9765,24.9567,24.9567,7044.0
2019-04-25 14:45:00,25.27,25.27,25.25,25.25,4900.0,24.9666,24.9666,24.9469,24.9469,4900.0
2019-04-25 14:50:00,25.26,25.27,25.26,25.27,9200.0,24.9567,24.9666,24.9567,24.9666,9200.0
2019-04-25 14:55:00,25.27,25.29,25.27,25.28,9372.0,24.9666,24.9864,24.9666,24.9765,9372.0
2019-04-25 15:00:00,25.28,25.28,25.24,25.24,27240.0,24.9765,24.9765,24.937,24.937,27240.0
2019-04-25 15:05:00,25.24,25.24,25.22,25.24,41880.0,24.937,24.937,24.9172,24.937,41880.0
2019-04-25 15:10:00,25.23,25.23,25.2,25.2,15276.0,24.9271,24.9271,24.8975,24.8975,15276.0
2019-04-25 15:15:00,25.22,25.23,25.21,25.23,8500.0,24.9172,24.9271,24.9073,24.9271,8500.0
2019-04-25 15:20:00,25.23,25.23,25.22,25.22,12040.0,24.9271,24.9271,24.9172,24.9172,12040.0
2019-04-25 15:25:00,25.23,25.24,25.23,25.24,8800.0,24.9271,24.937,24.9271,24.937,8800.0
2019-04-25 15:30:00,25.23,25.25,25.22,25.23,41116.0,24.9271,24.9469,24.9172,24.9271,41116.0
2019-04-25 15:35:00,25.22,25.23,25.2,25.23,12976.0,24.9172,24.9271,24.8975,24.9271,12976.0
2019-04-25 15:40:00,25.23,25.26,25.23,25.25,27100.0,24.9271,24.9567,24.9271,24.9469,27100.0
2019-04-25 15:45:00,25.25,25.27,25.23,25.23,54924.0,24.9469,24.9666,24.9271,24.9271,54924.0
2019-04-25 15:50:00,25.23,25.24,25.21,25.21,22340.0,24.9271,24.937,24.9073,24.9073,22340.0
2019-04-25 15:55:00,25.21,25.24,25.15,25.15,108320.0,24.9073,24.937,24.8481,24.8481,108320.0
2019-04-26 09:30:00,25.1,25.1,24.95,24.98,351096.0,24.7987,24.7987,24.6505,24.6801,351096.0
2019-04-26 09:35:00,24.97,25.01,24.83,24.86,266732.0,24.6702,24.7097,24.5319,24.5615,266732.0
2019-04-26 09:40:00,24.86,24.88,24.79,24.84,164440.0,24.5615,24.5813,24.4924,24.5418,164440.0
2019-04-26 09:45:00,24.85,24.86,24.78,24.86,209132.0,24.5517,24.5615,24.4825,24.5615,209132.0
2019-04-26 09:50:00,24.87,24.89,24.79,24.79,129252.0,24.5714,24.5912,24.4924,24.4924,129252.0
2019-04-26 09:55:00,24.77,24.78,24.71,24.77,195704.0,24.4726,24.4825,24.4133,24.4726,195704.0
2019-04-26 10:00:00,24.76,24.8,24.67,24.79,234604.0,24.4627,24.5023,24.3738,24.4924,234604.0
2019-04-26 10:05:00,24.82,24.84,24.79,24.84,65488.0,24.522,24.5418,24.4924,24.5418,65488.0
2019-04-26 10:10:00,24.84,24.86,24.82,24.83,54292.0,24.5418,24.5615,24.522,24.5319,54292.0
2019-04-26 10:15:00,24.84,24.9,24.84,24.88,58880.0,24.5418,24.6011,24.5418,24.5813,58880.0
2019-04-26 10:20:00,24.88,24.93,24.87,24.92,80372.0,24.5813,24.6307,24.5714,24.6208,80372.0
2019-04-26 10:25:00,24.91,24.93,24.88,24.91,63352.0,24.6109,24.6307,24.5813,24.6109,63352.0
2019-04-26 10:30:00,24.91,24.94,24.91,24.93,47176.0,24.6109,24.6406,24.6109,24.6307,47176.0
2019-04-26 10:35:00,24.93,24.93,24.91,24.92,32688.0,24.6307,24.6307,24.6109,24.6208,32688.0
2019-04-26 10:40:00,24.92,24.92,24.86,24.91,100264.0,24.6208,24.6208,24.5615,24.6109,100264.0
2019-04-26 10:45:00,24.91,24.92,24.91,24.91,19720.0,24.6109,24.6208,24.6109,24.6109,19720.0
2019-04-26 10:50:00,24.92,24.97,24.9,24.95,127700.0,24.6208,24.6702,24.6011,24.6505,127700.0
2019-04-26 10:55:00,24.94,24.95,24.93,24.94,43920.0,24.6406,24.6505,24.6307,24.6406,43920.0
2019-04-26 11:00:00,24.94,24.96,24.9,24.91,87476.0,24.6406,24.6603,24.6011,24.6109,87476.0
2019-04-26 11:05:00,24.9,24.99,24.9,24.98,49248.0,24.6011,24.69,24.6011,24.6801,49248.0
2019-04-26 11:10:00,24.99,25.02,24.99,25.01,64432.0,24.69,24.7196,24.69,24.7097,64432.0
2019-04-26 11:15:00,25.02,25.03,25.0,25.0,59724.0,24.7196,24.7295,24.6999,24.6999,59724.0
2019-04-26 11:20:00,25.0,25.02,24.99,24.99,74428.0,24.6999,24.7196,24.69,24.69,74428.0
2019-04-26 11:25:00,25.0,25.04,25.0,25.03,27200.0,24.6999,24.7394,24.6999,24.7295,27200.0
2019-04-26 11:30:00,25.04,25.06,25.03,25.03,21592.0,24.7394,24.7591,24.7295,24.7295,21592.0
2019-04-26 11:35:00,25.04,25.04,25.02,25.03,40904.0,24.7394,24.7394,24.7196,24.7295,40904.0
2019-04-26 11:40:00,25.02,25.06,25.02,25.06,22244.0,24.7196,24.7591,24.7196,24.7591,22244.0
2019-04-26 11:45:00,25.06,25.07,25.04,25.05,35108.0,24.7591,24.769,24.7394,24.7493,35108.0
2019-04-26 11:50:00,25.05,25.05,25.04,25.04,28440.0,24.7493,24.7493,24.7394,24.7394,28440.0
2019-04-26 11:55:00,25.03,25.04,24.98,25.0,82392.0,24.7295,24.7394,24.6801,24.6999,82392.0
2019-04-26 12:00:00,24.99,25.0,24.99,24.99,9900.0,24.69,24.6999,24.69,24.69,9900.0
2019-04-26 12:05:00,25.01,25.04,25.01,25.03,24096.0,24.7097,24.7394,24.7097,24.7295,24096.0
2019-04-26 12:10:00,25.03,25.04,25.02,25.04,19908.0,24.7295,24.7394,24.7196,24.7394,19908.0
2019-04-26 12:15:00,25.04,25.04,25.01,25.02,28984.0,24.7394,24.7394,24.7097,24.7196,28984.0
2019-04-26 12:20:00,25.02,25.03,25.0,25.03,7372.0,24.7196,24.7295,24.6999,24.7295,7372.0
2019-04-26 12:25:00,25.03,25.05,25.03,25.03,8384.0,24.7295,24.7493,24.7295,24.7295,8384.0
2019-04-26 12:30:00,25.05,25.07,25.05,25.07,41068.0,24.7493,24.769,24.7493,24.769,41068.0
2019-04-26 12:35:00,25.06,25.06,25.02,25.02,25200.0,24.7591,24.7591,24.7196,24.7196,25200.0
2019-04-26 12:40:00,25.03,25.04,25.03,25.04,1200.0,24.7295,24.7394,24.7295,24.7394,1200.0
2019-04-26 12:45:00,25.03,25.03,25.02,25.02,2800.0,24.7295,24.7295,24.7196,24.7196,2800.0
2019-04-26 12:50:00,25.04,25.04,25.04,25.04,3200.0,24.7394,24.7394,24.7394,24.7394,3200.0
2019-04-26 12:55:00,25.03,25.03,25.01,25.01,17000.0,24.7295,24.7295,24.7097,24.7097,17000.0
2019-04-26 13:00:00,25.0,25.0,24.97,24.97,20596.0,24.6999,24.6999,24.6702,24.6702,20596.0
2019-04-26 13:05:00,24.97,24.97,24.94,24.95,44248.0,24.6702,24.6702,24.6406,24.6505,44248.0
2019-04-26 13:10:00,24.95,24.96,24.93,24.96,31044.0,24.6505,24.6603,24.6307,24.6603,31044.0
2019-04-26 13:15:00,24.96,24.98,24.96,24.98,55800.0,24.6603,24.6801,24.6603,24.6801,55800.0
2019-04-26 13:20:00,24.98,24.98,24.96,24.98,19328.0,24.6801,24.6801,24.6603,24.6801,19328.0
2019-04-26 13:25:00,24.98,24.99,24.98,24.99,5056.0,24.6801,24.69,24.6801,24.69,5056.0
2019-04-26 13:30:00,25.0,25.0,25.0,25.0,8000.0,24.6999,24.6999,24.6999,24.6999,8000.0
2019-04-26 13:35:00,25.0,25.01,24.98,24.99,14160.0,24.6999,24.7097,24.6801,24.69,14160.0
2019-04-26 13:40:00,24.98,24.98,24.97,24.98,13000.0,24.6801,24.6801,24.6702,24.6801,13000.0
2019-04-26 13:45:00,25.0,25.01,25.0,25.01,42400.0,24.6999,24.7097,24.6999,24.7097,42400.0
2019-04-26 13:50:00,25.01,25.01,25.0,25.0,4688.0,24.7097,24.7097,24.6999,24.6999,4688.0
2019-04-26 13:55:00,25.01,25.02,25.0,25.0,3884.0,24.7097,24.7196,24.6999,24.6999,3884.0
2019-04-26 14:00:00,25.0,25.0,24.95,24.97,50876.0,24.6999,24.6999,24.6505,24.6702,50876.0
2019-04-26 14:05:00,24.98,25.02,24.98,25.02,28944.0,24.6801,24.7196,24.6801,24.7196,28944.0
2019-04-26 14:10:00,25.02,25.02,25.0,25.0,12548.0,24.7196,24.7196,24.6999,24.6999,12548.0
2019-04-26 14:15:00,25.01,25.04,25.01,25.04,23040.0,24.7097,24.7394,24.7097,24.7394,23040.0
2019-04-26 14:20:00,25.04,25.09,25.04,25.07,33012.0,24.7394,24.7888,24.7394,24.769,33012.0
2019-04-26 14:25:00,25.07,25.08,25.07,25.08,9972.0,24.769,24.7789,24.769,24.7789,9972.0
2019-04-26 14:30:00,25.07,25.08,25.06,25.06,12000.0,24.769,24.7789,24.7591,24.7591,12000.0
2019-04-26 14:35:00,25.07,25.08,25.07,25.07,5608.0,24.769,24.7789,24.769,24.769,5608.0
2019-04-26 14:40:00,25.08,25.09,25.07,25.09,16288.0,24.7789,24.7888,24.769,24.7888,16288.0
2019-04-26 14:45:00,25.09,25.09,25.05,25.05,12124.0,24.7888,24.7888,24.7493,24.7493,12124.0
2019-04-26 14:50:00,25.06,25.08,25.05,25.08,21236.0,24.7591,24.7789,24.7493,24.7789,21236.0
2019-04-26 14:55:00,25.08,25.08,25.07,25.08,40704.0,24.7789,24.7789,24.769,24.7789,40704.0
2019-04-26 15:00:00,25.09,25.14,25.09,25.14,160704.0,24.7888,24.8382,24.7888,24.8382,160704.0
2019-04-26 15:05:00,25.14,25.16,25.13,25.13,103356.0,24.8382,24.8579,24.8283,24.8283,103356.0
2019-04-26 15:10:00,25.14,25.14,25.13,25.13,23892.0,24.8382,24.8382,24.8283,24.8283,23892.0
2019-04-26 15:15:00,25.13,25.13,25.12,25.12,30860.0,24.8283,24.8283,24.8184,24.8184,30860.0
2019-04-26 15:20:00,25.13,25.13,25.11,25.13,3840.0,24.8283,24.8283,24.8085,24.8283,3840.0
2019-04-26 15:25:00,25.13,25.13,25.12,25.12,46076.0,24.8283,24.8283,24.8184,24.8184,46076.0
2019-04-26 15:30:00,25.11,25.14,25.11,25.13,14032.0,24.8085,24.8382,24.8085,24.8283,14032.0
2019-04-26 15:35:00,25.14,25.17,25.14,25.17,29452.0,24.8382,24.8678,24.8382,24.8678,29452.0
2019-04-26 15:40:00,25.17,25.18,25.16,25.17,45432.0,24.8678,24.8777,24.8579,24.8678,45432.0
2019-04-26 15:45:00,25.17,25.17,25.14,25.14,26800.0,24.8678,24.8678,24.8382,24.8382,26800.0
2019-04-26 15:50:00,25.14,25.14,25.11,25.13,42388.0,24.8382,24.8382,24.8085,24.8283,42388.0
2019-04-26 15:55:00,25.13,25.22,25.13,25.22,239372.0,24.8283,24.9172,24.8283,24.9172,239372.0
2019-04-29 09:30:00,25.21,25.28,25.2,25.27,252688.0,24.9073,24.9765,24.8975,24.9666,252688.0
2019-04-29 09:35:00,25.27,25.29,25.23,25.24,99520.0,24.9666,24.9864,24.9271,24.937,99520.0
2019-04-29 09:40:00,25.23,25.26,25.2,25.23,101464.0,24.9271,24.9567,24.8975,24.9271,101464.0
2019-04-29 09:45:00,25.24,25.26,25.21,25.21,68804.0,24.937,24.9567,24.9073,24.9073,68804.0
2019-04-29 09:50:00,25.21,25.21,25.15,25.18,77452.0,24.9073,24.9073,24.8481,24.8777,77452.0
2019-04-29 09:55:00,25.18,25.24,25.18,25.2,84280.0,24.8777,24.937,24.8777,24.8975,84280.0
2019-04-29 10:00:00,25.2,25.21,25.15,25.18,81412.0,24.8975,24.9073,24.8481,24.8777,81412.0
2019-04-29 10:05:00,25.17,25.19,25.13,25.17,33844.0,24.8678,24.8876,24.8283,24.8678,33844.0
2019-04-29 10:10:00,25.19,25.23,25.19,25.23,19280.0,24.8876,24.9271,24.8876,24.9271,19280.0
2019-04-29 10:15:00,25.22,25.25,25.22,25.24,24724.0,24.9172,24.9469,24.9172,24.937,24724.0
2019-04-29 10:20:00,25.25,25.26,25.25,25.25,18400.0,24.9469,24.9567,24.9469,24.9469,18400.0
2019-04-29 10:25:00,25.27,25.27,25.25,25.27,29808.0,24.9666,24.9666,24.9469,24.9666,29808.0
2019-04-29 10:30:00,25.26,25.27,25.22,25.27,53588.0,24.9567,24.9666,24.9172,24.9666,53588.0
2019-04-29 10:35:00,25.27,25.31,25.26,25.29,87864.0,24.9666,25.0061,24.9567,24.9864,87864.0
2019-04-29 10:40:00,25.3,25.3,25.27,25.28,26000.0,24.9963,24.9963,24.9666,24.9765,26000.0
2019-04-29 10:45:00,25.3,25.32,25.29,25.32,217600.0,24.9963,25.016,24.9864,25.016,217600.0
2019-04-29 10:50:00,25.33,25.33,25.29,25.3,43400.0,25.0259,25.0259,24.9864,24.9963,43400.0
2019-04-29 10:55:00,25.3,25.31,25.3,25.3,21992.0,24.9963,25.0061,24.9963,24.9963,21992.0
2019-04-29 11:00:00,25.3,25.32,25.29,25.32,22412.0,24.9963,25.016,24.9864,25.016,22412.0
2019-04-29 11:05:00,25.33,25.33,25.3,25.31,45600.0,25.0259,25.0259,24.9963,25.0061,45600.0
2019-04-29 11:10:00,25.3,25.3,25.26,25.26,49440.0,24.9963,24.9963,24.9567,24.9567,49440.0
2019-04-29 11:15:00,25.27,25.27,25.25,25.26,19972.0,24.9666,24.9666,24.9469,24.9567,19972.0
2019-04-29 11:20:00,25.25,25.28,25.25,25.28,21840.0,24.9469,24.9765,24.9469,24.9765,21840.0
2019-04-29 11:25:00,25.27,25.27,25.25,25.27,12400.0,24.9666,24.9666,24.9469,24.9666,12400.0
2019-04-29 11:30:00,25.27,25.29,25.27,25.28,24200.0,24.9666,24.9864,24.9666,24.9765,24200.0
2019-04-29 11:35:00,25.28,25.28,25.25,25.25,13740.0,24.9765,24.9765,24.9469,24.9469,13740.0
2019-04-29 11:40:00,25.25,25.26,25.24,25.25,25476.0,24.9469,24.9567,24.937,24.9469,25476.0
2019-04-29 11:45:00,25.25,25.25,25.23,25.23,12064.0,24.9469,24.9469,24.9271,24.9271,12064.0
2019-04-29 11:50:00,25.24,25.25,25.24,25.25,15180.0,24.937,24.9469,24.937,24.9469,15180.0
2019-04-29 11:55:00,25.24,25.25,25.24,25.24,14116.0,24.937,24.9469,24.937,24.937,14116.0
2019-04-29 12:00:00,25.23,25.26,25.22,25.25,12600.0,24.9271,24.9567,24.9172,24.9469,12600.0
2019-04-29 12:05:00,25.25,25.28,25.25,25.27,10216.0,24.9469,24.9765,24.9469,24.9666,10216.0
2019-04-29 12:10:00,25.27,25.28,25.26,25.27,8288.0,24.9666,24.9765,24.9567,24.9666,8288.0
2019-04-29 12:15:00,25.27,25.28,25.27,25.28,2400.0,24.9666,24.9765,24.9666,24.9765,2400.0
2019-04-29 12:20:00,25.28,25.29,25.28,25.29,46296.0,24.9765,24.9864,24.9765,24.9864,46296.0
2019-04-29 12:25:00,25.29,25.3,25.28,25.28,12524.0,24.9864,24.9963,24.9765,24.9765,12524.0
2019-04-29 12:30:00,25.29,25.3,25.29,25.29,4412.0,24.9864,24.9963,24.9864,24.9864,4412.0
2019-04-29 12:35:00,25.3,25.31,25.29,25.3,7416.0,24.9963,25.0061,24.9864,24.9963,7416.0
2019-04-29 12:40:00,25.31,25.31,25.3,25.3,4000.0,25.0061,25.0061,24.9963,24.9963,4000.0
2019-04-29 12:45:00,25.3,25.31,25.3,25.3,12080.0,24.9963,25.0061,24.9963,24.9963,12080.0
2019-04-29 12:50:00,25.31,25.35,25.31,25.34,42672.0,25.0061,25.0457,25.0061,25.0358,42672.0
2019-04-29 12:55:00,25.34,25.34,25.32,25.32,36800.0,25.0358,25.0358,25.016,25.016,36800.0
2019-04-29 13:00:00,25.31,25.32,25.31,25.32,19600.0,25.0061,25.016,25.0061,25.016,19600.0
2019-04-29 13:05:00,25.31,25.31,25.3,25.3,4000.0,25.0061,25.0061,24.9963,24.9963,4000.0
2019-04-29 13:10:00,25.31,25.31,25.29,25.3,5200.0,25.0061,25.0061,24.9864,24.9963,5200.0
2019-04-29 13:15:00,25.32,25.32,25.31,25.31,5200.0,25.016,25.016,25.0061,25.0061,5200.0
2019-04-29 13:20:00,25.31,25.32,25.31,25.31,3200.0,25.0061,25.016,25.0061,25.0061,3200.0
2019-04-29 13:25:00,25.31,25.32,25.3,25.31,2200.0,25.0061,25.016,24.9963,25.0061,2200.0
2019-04-29 13:30:00,25.32,25.33,25.32,25.33,2000.0,25.016,25.0259,25.016,25.0259,2000.0
2019-04-29 13:35:00,25.33,25.33,25.29,25.3,13600.0,25.0259,25.0259,24.9864,24.9963,13600.0
2019-04-29 13:40:00,25.29,25.29,25.28,25.28,29680.0,24.9864,24.9864,24.9765,24.9765,29680.0
2019-04-29 13:45:00,25.28,25.29,25.28,25.29,1200.0,24.9765,24.9864,24.9765,24.9864,1200.0
2019-04-29 13:50:00,25.29,25.3,25.29,25.3,6856.0,24.9864,24.9963,24.9864,24.9963,6856.0
2019-04-29 13:55:00,25.3,25.31,25.3,25.31,17656.0,24.9963,25.0061,24.9963,25.0061,17656.0
2019-04-29 14:00:00,25.31,25.33,25.31,25.32,30252.0,25.0061,25.0259,25.0061,25.016,30252.0
2019-04-29 14:05:00,25.32,25.35,25.32,25.35,13956.0,25.016,25.0457,25.016,25.0457,13956.0
2019-04-29 14:10:00,25.34,25.34,25.34,25.34,2800.0,25.0358,25.0358,25.0358,25.0358,2800.0
2019-04-29 14:15:00,25.33,25.36,25.33,25.36,44124.0,25.0259,25.0555,25.0259,25.0555,44124.0
2019-04-29 14:20:00,25.36,25.36,25.34,25.35,34908.0,25.0555,25.0555,25.0358,25.0457,34908.0
2019-04-29 14:25:00,25.35,25.36,25.35,25.35,4692.0,25.0457,25.0555,25.0457,25.0457,4692.0
2019-04-29 14:30:00,25.36,25.36,25.35,25.35,28728.0,25.0555,25.0555,25.0457,25.0457,28728.0
2019-04-29 14:35:00,25.35,25.36,25.35,25.36,5060.0,25.0457,25.0555,25.0457,25.0555,5060.0
2019-04-29 14:40:00,25.36,25.38,25.35,25.38,54108.0,25.0555,25.0753,25.0457,25.0753,54108.0
2019-04-29 14:45:00,25.38,25.38,25.36,25.36,20192.0,25.0753,25.0753,25.0555,25.0555,20192.0
2019-04-29 14:50:00,25.35,25.36,25.35,25.36,15344.0,25.0457,25.0555,25.0457,25.0555,15344.0
2019-04-29 14:55:00,25.36,25.37,25.36,25.36,6648.0,25.0555,25.0654,25.0555,25.0555,6648.0
2019-04-29 15:00:00,25.36,25.36,25.35,25.36,17448.0,25.0555,25.0555,25.0457,25.0555,17448.0
2019-04-29 15:05:00,25.36,25.37,25.36,25.36,20000.0,25.0555,25.0654,25.0555,25.0555,20000.0
2019-04-29 15:10:00,25.35,25.35,25.33,25.34,29552.0,25.0457,25.0457,25.0259,25.0358,29552.0
2019-04-29 15:15:00,25.33,25.34,25.32,25.33,15976.0,25.0259,25.0358,25.016,25.0259,15976.0
2019-04-29 15:20:00,25.33,25.33,25.32,25.33,9268.0,25.0259,25.0259,25.016,25.0259,9268.0
2019-04-29 15:25:00,25.31,25.32,25.31,25.32,800.0,25.0061,25.016,25.0061,25.016,800.0
2019-04-29 15:30:00,25.32,25.33,25.31,25.33,68424.0,25.016,25.0259,25.0061,25.0259,68424.0
2019-04-29 15:35:00,25.33,25.35,25.33,25.35,19364.0,25.0259,25.0457,25.0259,25.0457,19364.0
2019-04-29 15:40:00,25.35,25.35,25.33,25.33,10584.0,25.0457,25.0457,25.0259,25.0259,10584.0
2019-04-29 15:45:00,25.33,25.33,25.3,25.3,86496.0,25.0259,25.0259,24.9963,24.9963,86496.0
2019-04-29 15:50:00,25.3,25.31,25.27,25.27,58092.0,24.9963,25.0061,24.9666,24.9666,58092.0
2019-04-29 15:55:00,25.27,25.31,25.27,25.3,110784.0,24.9666,25.0061,24.9666,24.9963,110784.0
2019-04-30 09:30:00,24.91,24.98,24.8,24.97,304160.0,24.6109,24.6801,24.5023,24.6702,304160.0
2019-04-30 09:35:00,24.97,24.99,24.88,24.88,181508.0,24.6702,24.69,24.5813,24.5813,181508.0
2019-04-30 09:40:00,24.89,24.96,24.88,24.96,143724.0,24.5912,24.6603,24.5813,24.6603,143724.0
2019-04-30 09:45:00,24.95,24.95,24.88,24.93,261800.0,24.6505,24.6505,24.5813,24.6307,261800.0
2019-04-30 09:50:00,24.92,24.95,24.9,24.91,40940.0,24.6208,24.6505,24.6011,24.6109,40940.0
2019-04-30 09:55:00,24.93,24.94,24.91,24.91,59220.0,24.6307,24.6406,24.6109,24.6109,59220.0
2019-04-30 10:00:00,24.92,24.93,24.86,24.92,143940.0,24.6208,24.6307,24.5615,24.6208,143940.0
2019-04-30 10:05:00,24.93,24.99,24.92,24.96,70472.0,24.6307,24.69,24.6208,24.6603,70472.0
2019-04-30 10:10:00,24.95,24.95,24.92,24.93,33480.0,24.6505,24.6505,24.6208,24.6307,33480.0
2019-04-30 10:15:00,24.93,24.93,24.9,24.9,48572.0,24.6307,24.6307,24.6011,24.6011,48572.0
2019-04-30 10:20:00,24.91,24.92,24.84,24.85,59132.0,24.6109,24.6208,24.5418,24.5517,59132.0
2019-04-30 10:25:00,24.85,24.85,24.79,24.81,93552.0,24.5517,24.5517,24.4924,24.5121,93552.0
2019-04-30 10:30:00,24.81,24.86,24.81,24.83,73952.0,24.5121,24.5615,24.5121,24.5319,73952.0
2019-04-30 10:35:00,24.82,24.84,24.78,24.79,59636.0,24.522,24.5418,24.4825,24.4924,59636.0
2019-04-30 10:40:00,24.79,24.83,24.78,24.79,75516.0,24.4924,24.5319,24.4825,24.4924,75516.0
2019-04-30 10:45:00,24.79,24.83,24.79,24.82,12444.0,24.4924,24.5319,24.4924,24.522,12444.0
2019-04-30 10:50:00,24.81,24.83,24.79,24.79,29440.0,24.5121,24.5319,24.4924,24.4924,29440.0
2019-04-30 10:55:00,24.8,24.81,24.75,24.76,29556.0,24.5023,24.5121,24.4529,24.4627,29556.0
2019-04-30 11:00:00,24.75,24.75,24.62,24.65,201224.0,24.4529,24.4529,24.3244,24.3541,201224.0
2019-04-30 11:05:00,24.64,24.67,24.58,24.58,434492.0,24.3442,24.3738,24.2849,24.2849,434492.0
2019-04-30 11:10:00,24.57,24.61,24.57,24.59,172964.0,24.275,24.3145,24.275,24.2948,172964.0
2019-04-30 11:15:00,24.58,24.63,24.56,24.63,60472.0,24.2849,24.3343,24.2651,24.3343,60472.0
2019-04-30 11:20:00,24.63,24.67,24.63,24.67,43800.0,24.3343,24.3738,24.3343,24.3738,43800.0
2019-04-30 11:25:00,24.67,24.68,24.62,24.62,93864.0,24.3738,24.3837,24.3244,24.3244,93864.0
2019-04-30 11:30:00,24.63,24.68,24.63,24.67,24880.0,24.3343,24.3837,24.3343,24.3738,24880.0
2019-04-30 11:35:00,24.68,24.71,24.65,24.71,151828.0,24.3837,24.4133,24.3541,24.4133,151828.0
2019-04-30 11:40:00,24.71,24.73,24.7,24.73,42000.0,24.4133,24.4331,24.4035,24.4331,42000.0
2019-04-30 11:45:00,24.73,24.77,24.72,24.77,30884.0,24.4331,24.4726,24.4232,24.4726,30884.0
2019-04-30 11:50:00,24.77,24.79,24.77,24.79,32364.0,24.4726,24.4924,24.4726,24.4924,32364.0
2019-04-30 11:55:00,24.79,24.8,24.77,24.77,61068.0,24.4924,24.5023,24.4726,24.4726,61068.0
2019-04-30 12:00:00,24.78,24.78,24.77,24.77,100608.0,24.4825,24.4825,24.4726,24.4726,100608.0
2019-04-30 12:05:00,24.77,24.8,24.77,24.8,28380.0,24.4726,24.5023,24.4726,24.5023,28380.0
2019-04-30 12:10:00,24.8,24.85,24.8,24.84,57908.0,24.5023,24.5517,24.5023,24.5418,57908.0
2019-04-30 12:15:00,24.85,24.86,24.83,24.83,81724.0,24.5517,24.5615,24.5319,24.5319,81724.0
2019-04-30 12:20:00,24.83,24.86,24.83,24.84,48336.0,24.5319,24.5615,24.5319,24.5418,48336.0
2019-04-30 12:25:00,24.85,24.87,24.85,24.86,14000.0,24.5517,24.5714,24.5517,24.5615,14000.0
2019-04-30 12:30:00,24.85,24.85,24.84,24.84,54312.0,24.5517,24.5517,24.5418,24.5418,54312.0
2019-04-30 12:35:00,24.85,24.86,24.85,24.86,4732.0,24.5517,24.5615,24.5517,24.5615,4732.0
2019-04-30 12:40:00,24.86,24.88,24.86,24.88,22044.0,24.5615,24.5813,24.5615,24.5813,22044.0
2019-04-30 12:45:00,24.87,24.87,24.82,24.82,25876.0,24.5714,24.5714,24.522,24.522,25876.0
2019-04-30 12:50:00,24.82,24.83,24.8,24.83,34200.0,24.522,24.5319,24.5023,24.5319,34200.0
2019-04-30 12:55:00,24.82,24.85,24.82,24.85,6400.0,24.522,24.5517,24.522,24.5517,6400.0
2019-04-30 13:00:00,24.85,24.89,24.85,24.87,32928.0,24.5517,24.5912,24.5517,24.5714,32928.0
2019-04-30 13:05:00,24.86,24.86,24.84,24.84,26600.0,24.5615,24.5615,24.5418,24.5418,26600.0
2019-04-30 13:10:00,24.84,24.85,24.83,24.83,10236.0,24.5418,24.5517,24.5319,24.5319,10236.0
2019-04-30 13:15:00,24.82,24.84,24.82,24.82,5400.0,24.522,24.5418,24.522,24.522,5400.0
2019-04-30 13:20:00,24.83,24.84,24.82,24.84,3108.0,24.5319,24.5418,24.522,24.5418,3108.0
2019-04-30 13:25:00,24.84,24.85,24.8,24.8,8512.0,24.5418,24.5517,24.5023,24.5023,8512.0
2019-04-30 13:30:00,24.8,24.84,24.79,24.84,51980.0,24.5023,24.5418,24.4924,24.5418,51980.0
2019-04-30 13:35:00,24.85,24.88,24.85,24.88,31292.0,24.5517,24.5813,24.5517,24.5813,31292.0
2019-04-30 13:40:00,24.87,24.94,24.87,24.93,42396.0,24.5714,24.6406,24.5714,24.6307,42396.0
2019-04-30 13:45:00,24.93,24.94,24.92,24.94,42108.0,24.6307,24.6406,24.6208,24.6406,42108.0
2019-04-30 13:50:00,24.94,24.95,24.93,24.94,17616.0,24.6406,24.6505,24.6307,24.6406,17616.0
2019-04-30 13:55:00,24.95,24.98,24.95,24.97,54452.0,24.6505,24.6801,24.6505,24.6702,54452.0
2019-04-30 14:00:00,24.97,24.98,24.96,24.96,22392.0,24.6702,24.6801,24.6603,24.6603,22392.0
2019-04-30 14:05:00,24.95,24.96,24.92,24.93,13472.0,24.6505,24.6603,24.6208,24.6307,13472.0
2019-04-30 14:10:00,24.92,24.96,24.92,24.95,15704.0,24.6208,24.6603,24.6208,24.6505,15704.0
2019-04-30 14:15:00,24.93,24.95,24.93,24.95,4116.0,24.6307,24.6505,24.6307,24.6505,4116.0
2019-04-30 14:20:00,24.95,24.97,24.93,24.94,8000.0,24.6505,24.6702,24.6307,24.6406,8000.0
2019-04-30 14:25:00,24.93,24.93,24.92,24.92,30804.0,24.6307,24.6307,24.6208,24.6208,30804.0
2019-04-30 14:30:00,24.93,24.94,24.92,24.93,26540.0,24.6307,24.6406,24.6208,24.6307,26540.0
2019-04-30 14:35:00,24.92,24.93,24.91,24.93,4000.0,24.6208,24.6307,24.6109,24.6307,4000.0
2019-04-30 14:40:00,24.93,24.94,24.93,24.93,14800.0,24.6307,24.6406,24.6307,24.6307,14800.0
2019-04-30 14:45:00,24.91,24.92,24.91,24.92,5576.0,24.6109,24.6208,24.6109,24.6208,5576.0
2019-04-30 14:50:00,24.92,24.92,24.9,24.9,8000.0,24.6208,24.6208,24.6011,24.6011,8000.0
2019-04-30 14:55:00,24.89,24.9,24.88,24.88,16344.0,24.5912,24.6011,24.5813,24.5813,16344.0
2019-04-30 15:00:00,24.88,24.89,24.86,24.88,24016.0,24.5813,24.5912,24.5615,24.5813,24016.0
2019-04-30 15:05:00,24.88,24.91,24.87,24.9,56204.0,24.5813,24.6109,24.5714,24.6011,56204.0
2019-04-30 15:10:00,24.9,24.9,24.86,24.86,17132.0,24.6011,24.6011,24.5615,24.5615,17132.0
2019-04-30 15:15:00,24.86,24.86,24.84,24.86,35200.0,24.5615,24.5615,24.5418,24.5615,35200.0
2019-04-30 15:20:00,24.87,24.9,24.86,24.88,32600.0,24.5714,24.6011,24.5615,24.5813,32600.0
2019-04-30 15:25:00,24.86,24.87,24.86,24.86,32880.0,24.5615,24.5714,24.5615,24.5615,32880.0
2019-04-30 15:30:00,24.86,24.89,24.86,24.89,14992.0,24.5615,24.5912,24.5615,24.5912,14992.0
2019-04-30 15:35:00,24.89,24.89,24.87,24.88,14656.0,24.5912,24.5912,24.5714,24.5813,14656.0
2019-04-30 15:40:00,24.89,24.89,24.85,24.85,51104.0,24.5912,24.5912,24.5517,24.5517,51104.0
2019-04-30 15:45:00,24.87,24.89,24.86,24.88,86852.0,24.5714,24.5912,24.5615,24.5813,86852.0
2019-04-30 15:50:00,24.88,24.89,24.86,24.89,158432.0,24.5813,24.5912,24.5615,24.5912,158432.0
2019-04-30 15:55:00,24.89,24.96,24.88,24.92,336832.0,24.5912,24.6603,24.5813,24.6208,336832.0
2019-05-01 09:30:00,25.23,25.25,25.2,25.21,560648.0,24.9271,24.9469,24.8975,24.9073,560648.0
2019-05-01 09:35:00,25.22,25.22,25.15,25.22,150092.0,24.9172,24.9172,24.8481,24.9172,150092.0
2019-05-01 09:40:00,25.23,25.25,25.18,25.19,99024.0,24.9271,24.9469,24.8777,24.8876,99024.0
2019-05-01 09:45:00,25.2,25.22,25.18,25.19,55492.0,24.8975,24.9172,24.8777,24.8876,55492.0
2019-05-01 09:50:00,25.19,25.22,25.19,25.19,123884.0,24.8876,24.9172,24.8876,24.8876,123884.0
2019-05-01 09:55:00,25.19,25.22,25.16,25.21,61920.0,24.8876,24.9172,24.8579,24.9073,61920.0
2019-05-01 10:00:00,25.2,25.23,25.1,25.21,205896.0,24.8975,24.9271,24.7987,24.9073,205896.0
2019-05-01 10:05:00,25.21,25.26,25.2,25.25,79740.0,24.9073,24.9567,24.8975,24.9469,79740.0
2019-05-01 10:10:00,25.26,25.3,25.25,25.29,91304.0,24.9567,24.9963,24.9469,24.9864,91304.0
2019-05-01 10:15:00,25.29,25.29,25.24,25.25,44300.0,24.9864,24.9864,24.937,24.9469,44300.0
2019-05-01 10:20:00,25.26,25.26,25.23,25.24,16948.0,24.9567,24.9567,24.9271,24.937,16948.0
2019-05-01 10:25:00,25.22,25.23,25.2,25.21,16116.0,24.9172,24.9271,24.8975,24.9073,16116.0
2019-05-01 10:30:00,25.2,25.21,25.18,25.21,68044.0,24.8975,24.9073,24.8777,24.9073,68044.0
2019-05-01 10:35:00,25.22,25.24,25.22,25.23,12400.0,24.9172,24.937,24.9172,24.9271,12400.0
2019-05-01 10:40:00,25.23,25.24,25.19,25.2,11996.0,24.9271,24.937,24.8876,24.8975,11996.0
2019-05-01 10:45:00,25.22,25.24,25.22,25.24,15360.0,24.9172,24.937,24.9172,24.937,15360.0
2019-05-01 10:50:00,25.23,25.25,25.23,25.24,7828.0,24.9271,24.9469,24.9271,24.937,7828.0
2019-05-01 10:55:00,25.25,25.25,25.22,25.22,41752.0,24.9469,24.9469,24.9172,24.9172,41752.0
2019-05-01 11:00:00,25.21,25.25,25.2,25.24,28472.0,24.9073,24.9469,24.8975,24.937,28472.0
2019-05-01 11:05:00,25.24,25.25,25.24,25.25,15200.0,24.937,24.9469,24.937,24.9469,15200.0
2019-05-01 11:10:00,25.24,25.27,25.24,25.27,24352.0,24.937,24.9666,24.937,24.9666,24352.0
2019-05-01 11:15:00,25.27,25.28,25.26,25.26,21204.0,24.9666,24.9765,24.9567,24.9567,21204.0
2019-05-01 11:20:00,25.26,25.27,25.25,25.26,19872.0,24.9567,24.9666,24.9469,24.9567,19872.0
2019-05-01 11:25:00,25.25,25.26,25.24,25.26,7600.0,24.9469,24.9567,24.937,24.9567,7600.0
2019-05-01 11:30:00,25.25,25.29,25.25,25.28,53156.0,24.9469,24.9864,24.9469,24.9765,53156.0
2019-05-01 11:35:00,25.29,25.33,25.29,25.33,78760.0,24.9864,25.0259,24.9864,25.0259,78760.0
2019-05-01 11:40:00,25.33,25.37,25.33,25.37,102516.0,25.0259,25.0654,25.0259,25.0654,102516.0
2019-05-01 11:45:00,25.36,25.36,25.32,25.33,70140.0,25.0555,25.0555,25.016,25.0259,70140.0
2019-05-01 11:50:00,25.33,25.33,25.31,25.32,36836.0,25.0259,25.0259,25.0061,25.016,36836.0
2019-05-01 11:55:00,25.32,25.33,25.31,25.32,7740.0,25.016,25.0259,25.0061,25.016,7740.0
2019-05-01 12:00:00,25.31,25.33,25.31,25.33,21300.0,25.0061,25.0259,25.0061,25.0259,21300.0
2019-05-01 12:05:00,25.32,25.32,25.29,25.3,55984.0,25.016,25.016,24.9864,24.9963,55984.0
2019-05-01 12:10:00,25.3,25.3,25.28,25.29,6840.0,24.9963,24.9963,24.9765,24.9864,6840.0
2019-05-01 12:15:00,25.28,25.29,25.25,25.25,35500.0,24.9765,24.9864,24.9469,24.9469,35500.0
2019-05-01 12:20:00,25.25,25.26,25.21,25.21,29000.0,24.9469,24.9567,24.9073,24.9073,29000.0
2019-05-01 12:25:00,25.21,25.23,25.2,25.23,62936.0,24.9073,24.9271,24.8975,24.9271,62936.0
2019-05-01 12:30:00,25.22,25.22,25.2,25.22,15400.0,24.9172,24.9172,24.8975,24.9172,15400.0
2019-05-01 12:35:00,25.22,25.23,25.19,25.19,29876.0,24.9172,24.9271,24.8876,24.8876,29876.0
2019-05-01 12:40:00,25.18,25.18,25.12,25.16,93796.0,24.8777,24.8777,24.8184,24.8579,93796.0
2019-05-01 12:45:00,25.16,25.17,25.15,25.17,30800.0,24.8579,24.8678,24.8481,24.8678,30800.0
2019-05-01 12:50:00,25.16,25.17,25.16,25.16,16960.0,24.8579,24.8678,24.8579,24.8579,16960.0
2019-05-01 12:55:00,25.17,25.17,25.17,25.17,28400.0,24.8678,24.8678,24.8678,24.8678,28400.0
2019-05-01 13:00:00,25.17,25.24,25.17,25.22,100372.0,24.8678,24.937,24.8678,24.9172,100372.0
2019-05-01 13:05:00,25.21,25.21,25.18,25.19,30708.0,24.9073,24.9073,24.8777,24.8876,30708.0
2019-05-01 13:10:00,25.18,25.2,25.16,25.2,61580.0,24.8777,24.8975,24.8579,24.8975,61580.0
2019-05-01 13:15:00,25.19,25.19,25.18,25.18,10876.0,24.8876,24.8876,24.8777,24.8777,10876.0
2019-05-01 13:20:00,25.19,25.21,25.19,25.2,5540.0,24.8876,24.9073,24.8876,24.8975,5540.0
2019-05-01 13:25:00,25.2,25.21,25.2,25.2,2400.0,24.8975,24.9073,24.8975,24.8975,2400.0
2019-05-01 13:30:00,25.19,25.21,25.19,25.19,42664.0,24.8876,24.9073,24.8876,24.8876,42664.0
2019-05-01 13:35:00,25.2,25.22,25.19,25.21,16372.0,24.8975,24.9172,24.8876,24.9073,16372.0
2019-05-01 13:40:00,25.2,25.2,25.19,25.2,8000.0,24.8975,24.8975,24.8876,24.8975,8000.0
2019-05-01 13:45:00,25.21,25.21,25.2,25.2,6400.0,24.9073,24.9073,24.8975,24.8975,6400.0
2019-05-01 13:50:00,25.21,25.21,25.19,25.21,4428.0,24.9073,24.9073,24.8876,24.9073,4428.0
2019-05-01 13:55:00,25.2,25.25,25.2,25.24,51912.0,24.8975,24.9469,24.8975,24.937,51912.0
2019-05-01 14:00:00,25.26,25.35,25.24,25.34,97400.0,24.9567,25.0457,24.937,25.0358,97400.0
2019-05-01 14:05:00,25.34,25.38,25.33,25.34,151796.0,25.0358,25.0753,25.0259,25.0358,151796.0
2019-05-01 14:10:00,25.34,25.34,25.29,25.3,72840.0,25.0358,25.0358,24.9864,24.9963,72840.0
2019-05-01 14:15:00,25.3,25.34,25.3,25.33,57020.0,24.9963,25.0358,24.9963,25.0259,57020.0
2019-05-01 14:20:00,25.35,25.36,25.34,25.34,40380.0,25.0457,25.0555,25.0358,25.0358,40380.0
2019-05-01 14:25:00,25.35,25.35,25.33,25.33,8496.0,25.0457,25.0457,25.0259,25.0259,8496.0
2019-05-01 14:30:00,25.32,25.36,25.24,25.28,157240.0,25.016,25.0555,24.937,24.9765,157240.0
2019-05-01 14:35:00,25.27,25.27,25.12,25.12,264556.0,24.9666,24.9666,24.8184,24.8184,264556.0
2019-05-01 14:40:00,25.11,25.14,25.05,25.14,206700.0,24.8085,24.8382,24.7493,24.8382,206700.0
2019-05-01 14:45:00,25.15,25.15,25.07,25.08,76556.0,24.8481,24.8481,24.769,24.7789,76556.0
2019-05-01 14:50:00,25.08,25.17,25.06,25.16,266572.0,24.7789,24.8678,24.7591,24.8579,266572.0
2019-05-01 14:55:00,25.17,25.18,25.13,25.14,62032.0,24.8678,24.8777,24.8283,24.8382,62032.0
2019-05-01 15:00:00,25.13,25.15,25.05,25.08,130860.0,24.8283,24.8481,24.7493,24.7789,130860.0
2019-05-01 15:05:00,25.09,25.1,25.04,25.09,91144.0,24.7888,24.7987,24.7394,24.7888,91144.0
2019-05-01 15:10:00,25.11,25.15,25.08,25.14,50676.0,24.8085,24.8481,24.7789,24.8382,50676.0
2019-05-01 15:15:00,25.13,25.16,25.12,25.16,29808.0,24.8283,24.8579,24.8184,24.8579,29808.0
2019-05-01 15:20:00,25.16,25.16,25.04,25.04,62564.0,24.8579,24.8579,24.7394,24.7394,62564.0
2019-05-01 15:25:00,25.04,25.05,24.99,25.02,145760.0,24.7394,24.7493,24.69,24.7196,145760.0
2019-05-01 15:30:00,25.01,25.01,24.92,24.92,207892.0,24.7097,24.7097,24.6208,24.6208,207892.0
2019-05-01 15:35:00,24.92,24.98,24.92,24.94,82592.0,24.6208,24.6801,24.6208,24.6406,82592.0
2019-05-01 15:40:00,24.93,24.94,24.91,24.94,76284.0,24.6307,24.6406,24.6109,24.6406,76284.0
2019-05-01 15:45:00,24.95,24.95,24.85,24.86,185324.0,24.6505,24.6505,24.5517,24.5615,185324.0
2019-05-01 15:50:00,24.85,24.87,24.75,24.75,234936.0,24.5517,24.5714,24.4529,24.4529,234936.0
2019-05-01 15:55:00,24.76,24.8,24.72,24.72,509752.0,24.4627,24.5023,24.4232,24.4232,509752.0
2019-05-02 09:30:00,24.73,24.79,24.66,24.71,306960.0,24.4331,24.4924,24.3639,24.4133,306960.0
2019-05-02 09:35:00,24.72,24.82,24.71,24.81,209208.0,24.4232,24.522,24.4133,24.5121,209208.0
2019-05-02 09:40:00,24.81,24.85,24.79,24.8,200756.0,24.5121,24.5517,24.4924,24.5023,200756.0
2019-05-02 09:45:00,24.8,24.83,24.77,24.82,106872.0,24.5023,24.5319,24.4726,24.522,106872.0
2019-05-02 09:50:00,24.83,24.85,24.78,24.85,106848.0,24.5319,24.5517,24.4825,24.5517,106848.0
2019-05-02 09:55:00,24.85,24.86,24.81,24.82,49880.0,24.5517,24.5615,24.5121,24.522,49880.0
2019-05-02 10:00:00,24.83,24.91,24.83,24.9,136300.0,24.5319,24.6109,24.5319,24.6011,136300.0
2019-05-02 10:05:00,24.89,24.93,24.88,24.9,60644.0,24.5912,24.6307,24.5813,24.6011,60644.0
2019-05-02 10:10:00,24.92,24.99,24.91,24.98,52888.0,24.6208,24.69,24.6109,24.6801,52888.0
2019-05-02 10:15:00,24.96,24.96,24.93,24.96,70216.0,24.6603,24.6603,24.6307,24.6603,70216.0
2019-05-02 10:20:00,24.93,24.93,24.91,24.91,58884.0,24.6307,24.6307,24.6109,24.6109,58884.0
2019-05-02 10:25:00,24.93,24.94,24.84,24.86,71324.0,24.6307,24.6406,24.5418,24.5615,71324.0
2019-05-02 10:30:00,24.84,24.9,24.82,24.88,38000.0,24.5418,24.6011,24.522,24.5813,38000.0
2019-05-02 10:35:00,24.88,24.92,24.87,24.91,19584.0,24.5813,24.6208,24.5714,24.6109,19584.0
2019-05-02 10:40:00,24.91,24.91,24.86,24.86,23504.0,24.6109,24.6109,24.5615,24.5615,23504.0
2019-05-02 10:45:00,24.85,24.86,24.84,24.86,15484.0,24.5517,24.5615,24.5418,24.5615,15484.0
2019-05-02 10:50:00,24.85,24.86,24.77,24.79,43260.0,24.5517,24.5615,24.4726,24.4924,43260.0
2019-05-02 10:55:00,24.78,24.81,24.73,24.74,95016.0,24.4825,24.5121,24.4331,24.443,95016.0
2019-05-02 11:00:00,24.75,24.78,24.71,24.75,85824.0,24.4529,24.4825,24.4133,24.4529,85824.0
2019-05-02 11:05:00,24.76,24.83,24.75,24.83,82936.0,24.4627,24.5319,24.4529,24.5319,82936.0
2019-05-02 11:10:00,24.82,24.82,24.75,24.76,68608.0,24.522,24.522,24.4529,24.4627,68608.0
2019-05-02 11:15:00,24.75,24.76,24.67,24.67,158800.0,24.4529,24.4627,24.3738,24.3738,158800.0
2019-05-02 11:20:00,24.67,24.67,24.55,24.55,351444.0,24.3738,24.3738,24.2553,24.2553,351444.0
2019-05-02 11:25:00,24.55,24.59,24.51,24.52,211712.0,24.2553,24.2948,24.2157,24.2256,211712.0
2019-05-02 11:30:00,24.51,24.64,24.51,24.58,183472.0,24.2157,24.3442,24.2157,24.2849,183472.0
2019-05-02 11:35:00,24.56,24.61,24.5,24.53,134428.0,24.2651,24.3145,24.2059,24.2355,134428.0
2019-05-02 11:40:00,24.5,24.55,24.38,24.38,326408.0,24.2059,24.2553,24.0873,24.0873,326408.0
2019-05-02 11:45:00,24.38,24.38,24.24,24.35,401200.0,24.0873,24.0873,23.949,24.0577,401200.0
2019-05-02 11:50:00,24.35,24.36,24.27,24.28,109876.0,24.0577,24.0676,23.9786,23.9885,109876.0
2019-05-02 11:55:00,24.29,24.3,24.2,24.29,265424.0,23.9984,24.0083,23.9095,23.9984,265424.0
2019-05-02 12:00:00,24.29,24.34,24.25,24.33,123688.0,23.9984,24.0478,23.9589,24.0379,123688.0
2019-05-02 12:05:00,24.34,24.37,24.31,24.37,130604.0,24.0478,24.0774,24.0182,24.0774,130604.0
2019-05-02 12:10:00,24.36,24.39,24.3,24.32,101820.0,24.0676,24.0972,24.0083,24.028,101820.0
2019-05-02 12:15:00,24.32,24.36,24.28,24.29,86184.0,24.028,24.0676,23.9885,23.9984,86184.0
2019-05-02 12:20:00,24.31,24.41,24.31,24.4,127892.0,24.0182,24.117,24.0182,24.1071,127892.0
2019-05-02 12:25:00,24.38,24.4,24.35,24.39,36012.0,24.0873,24.1071,24.0577,24.0972,36012.0
2019-05-02 12:30:00,24.4,24.46,24.37,24.45,67196.0,24.1071,24.1664,24.0774,24.1565,67196.0
2019-05-02 12:35:00,24.45,24.48,24.43,24.46,124692.0,24.1565,24.1861,24.1367,24.1664,124692.0
2019-05-02 12:40:00,24.47,24.49,24.38,24.39,91172.0,24.1762,24.196,24.0873,24.0972,91172.0
2019-05-02 12:45:00,24.38,24.41,24.36,24.4,71848.0,24.0873,24.117,24.0676,24.1071,71848.0
2019-05-02 12:50:00,24.41,24.41,24.33,24.4,70892.0,24.117,24.117,24.0379,24.1071,70892.0
2019-05-02 12:55:00,24.39,24.39,24.34,24.36,27600.0,24.0972,24.0972,24.0478,24.0676,27600.0
2019-05-02 13:00:00,24.37,24.39,24.28,24.28,35696.0,24.0774,24.0972,23.9885,23.9885,35696.0
2019-05-02 13:05:00,24.29,24.42,24.29,24.42,303472.0,23.9984,24.1268,23.9984,24.1268,303472.0
2019-05-02 13:10:00,24.42,24.47,24.41,24.45,213280.0,24.1268,24.1762,24.117,24.1565,213280.0
2019-05-02 13:15:00,24.44,24.49,24.44,24.47,47820.0,24.1466,24.196,24.1466,24.1762,47820.0
2019-05-02 13:20:00,24.48,24.52,24.46,24.46,54064.0,24.1861,24.2256,24.1664,24.1664,54064.0
2019-05-02 13:25:00,24.46,24.51,24.45,24.5,70504.0,24.1664,24.2157,24.1565,24.2059,70504.0
2019-05-02 13:30:00,24.5,24.5,24.47,24.48,17104.0,24.2059,24.2059,24.1762,24.1861,17104.0
2019-05-02 13:35:00,24.49,24.58,24.49,24.56,83832.0,24.196,24.2849,24.196,24.2651,83832.0
2019-05-02 13:40:00,24.56,24.57,24.5,24.5,67560.0,24.2651,24.275,24.2059,24.2059,67560.0
2019-05-02 13:45:00,24.5,24.5,24.45,24.46,73428.0,24.2059,24.2059,24.1565,24.1664,73428.0
2019-05-02 13:50:00,24.47,24.56,24.47,24.52,38116.0,24.1762,24.2651,24.1762,24.2256,38116.0
2019-05-02 13:55:00,24.49,24.52,24.49,24.5,53172.0,24.196,24.2256,24.196,24.2059,53172.0
2019-05-02 14:00:00,24.49,24.52,24.46,24.52,25404.0,24.196,24.2256,24.1664,24.2256,25404.0
2019-05-02 14:05:00,24.5,24.52,24.46,24.46,34652.0,24.2059,24.2256,24.1664,24.1664,34652.0
2019-05-02 14:10:00,24.47,24.54,24.47,24.53,19032.0,24.1762,24.2454,24.1762,24.2355,19032.0
2019-05-02 14:15:00,24.54,24.59,24.54,24.56,64856.0,24.2454,24.2948,24.2454,24.2651,64856.0
2019-05-02 14:20:00,24.56,24.6,24.55,24.59,89860.0,24.2651,24.3047,24.2553,24.2948,89860.0
2019-05-02 14:25:00,24.59,24.59,24.54,24.54,74320.0,24.2948,24.2948,24.2454,24.2454,74320.0
2019-05-02 14:30:00,24.53,24.57,24.5,24.53,117300.0,24.2355,24.275,24.2059,24.2355,117300.0
2019-05-02 14:35:00,24.5,24.5,24.49,24.5,12284.0,24.2059,24.2059,24.196,24.2059,12284.0
2019-05-02 14:40:00,24.5,24.51,24.47,24.5,17600.0,24.2059,24.2157,24.1762,24.2059,17600.0
2019-05-02 14:45:00,24.51,24.54,24.42,24.43,64176.0,24.2157,24.2454,24.1268,24.1367,64176.0
2019-05-02 14:50:00,24.43,24.46,24.39,24.45,41612.0,24.1367,24.1664,24.0972,24.1565,41612.0
2019-05-02 14:55:00,24.48,24.49,24.47,24.47,18376.0,24.1861,24.196,24.1762,24.1762,18376.0
2019-05-02 15:00:00,24.47,24.48,24.43,24.46,36300.0,24.1762,24.1861,24.1367,24.1664,36300.0
2019-05-02 15:05:00,24.49,24.51,24.45,24.46,38328.0,24.196,24.2157,24.1565,24.1664,38328.0
2019-05-02 15:10:00,24.46,24.5,24.45,24.5,18036.0,24.1664,24.2059,24.1565,24.2059,18036.0
2019-05-02 15:15:00,24.49,24.53,24.49,24.5,23524.0,24.196,24.2355,24.196,24.2059,23524.0
2019-05-02 15:20:00,24.52,24.55,24.52,24.55,28424.0,24.2256,24.2553,24.2256,24.2553,28424.0
2019-05-02 15:25:00,24.55,24.57,24.52,24.55,71088.0,24.2553,24.275,24.2256,24.2553,71088.0
2019-05-02 15:30:00,24.53,24.56,24.51,24.52,67884.0,24.2355,24.2651,24.2157,24.2256,67884.0
2019-05-02 15:35:00,24.51,24.53,24.49,24.52,63236.0,24.2157,24.2355,24.196,24.2256,63236.0
2019-05-02 15:40:00,24.52,24.52,24.47,24.5,71120.0,24.2256,24.2256,24.1762,24.2059,71120.0
2019-05-02 15:45:00,24.5,24.5,24.44,24.46,83392.0,24.2059,24.2059,24.1466,24.1664,83392.0
2019-05-02 15:50:00,24.46,24.53,24.46,24.51,225380.0,24.1664,24.2355,24.1664,24.2157,225380.0
2019-05-02 15:55:00,24.52,24.55,24.49,24.55,313068.0,24.2256,24.2553,24.196,24.2553,313068.0
2019-05-03 09:30:00,24.93,24.94,24.87,24.88,223836.0,24.6307,24.6406,24.5714,24.5813,223836.0
2019-05-03 09:35:00,24.89,24.93,24.86,24.91,258104.0,24.5912,24.6307,24.5615,24.6109,258104.0
2019-05-03 09:40:00,24.92,24.94,24.88,24.89,145380.0,24.6208,24.6406,24.5813,24.5912,145380.0
2019-05-03 09:45:00,24.9,24.97,24.85,24.94,191484.0,24.6011,24.6702,24.5517,24.6406,191484.0
2019-05-03 09:50:00,24.94,24.98,24.93,24.98,83280.0,24.6406,24.6801,24.6307,24.6801,83280.0
2019-05-03 09:55:00,24.98,25.01,24.98,24.98,100820.0,24.6801,24.7097,24.6801,24.6801,100820.0
2019-05-03 10:00:00,24.98,25.08,24.97,25.04,164536.0,24.6801,24.7789,24.6702,24.7394,164536.0
2019-05-03 10:05:00,25.03,25.03,24.98,25.01,89520.0,24.7295,24.7295,24.6801,24.7097,89520.0
2019-05-03 10:10:00,25.01,25.02,24.95,24.98,74952.0,24.7097,24.7196,24.6505,24.6801,74952.0
2019-05-03 10:15:00,24.99,25.04,24.99,24.99,77592.0,24.69,24.7394,24.69,24.69,77592.0
2019-05-03 10:20:00,24.99,25.0,24.96,24.99,143848.0,24.69,24.6999,24.6603,24.69,143848.0
2019-05-03 10:25:00,25.0,25.03,24.99,25.03,34800.0,24.6999,24.7295,24.69,24.7295,34800.0
2019-05-03 10:30:00,25.05,25.09,25.03,25.09,85748.0,24.7493,24.7888,24.7295,24.7888,85748.0
2019-05-03 10:35:00,25.09,25.1,25.06,25.08,47744.0,24.7888,24.7987,24.7591,24.7789,47744.0
2019-05-03 10:40:00,25.07,25.1,25.07,25.09,21148.0,24.769,24.7987,24.769,24.7888,21148.0
2019-05-03 10:45:00,25.1,25.15,25.09,25.13,94596.0,24.7987,24.8481,24.7888,24.8283,94596.0
2019-05-03 10:50:00,25.14,25.15,25.11,25.12,57832.0,24.8382,24.8481,24.8085,24.8184,57832.0
2019-05-03 10:55:00,25.12,25.17,25.12,25.16,277428.0,24.8184,24.8678,24.8184,24.8579,277428.0
2019-05-03 11:00:00,25.17,25.22,25.15,25.22,270960.0,24.8678,24.9172,24.8481,24.9172,270960.0
2019-05-03 11:05:00,25.22,25.23,25.2,25.2,98308.0,24.9172,24.9271,24.8975,24.8975,98308.0
2019-05-03 11:10:00,25.21,25.22,25.2,25.2,14000.0,24.9073,24.9172,24.8975,24.8975,14000.0
2019-05-03 11:15:00,25.19,25.2,25.17,25.18,104396.0,24.8876,24.8975,24.8678,24.8777,104396.0
2019-05-03 11:20:00,25.18,25.19,25.15,25.15,158848.0,24.8777,24.8876,24.8481,24.8481,158848.0
2019-05-03 11:25:00,25.15,25.16,25.11,25.12,41424.0,24.8481,24.8579,24.8085,24.8184,41424.0
2019-05-03 11:30:00,25.14,25.14,25.11,25.13,84232.0,24.8382,24.8382,24.8085,24.8283,84232.0
2019-05-03 11:35:00,25.12,25.15,25.11,25.15,29964.0,24.8184,24.8481,24.8085,24.8481,29964.0
2019-05-03 11:40:00,25.15,25.18,25.15,25.18,41824.0,24.8481,24.8777,24.8481,24.8777,41824.0
2019-05-03 11:45:00,25.18,25.18,25.11,25.12,75788.0,24.8777,24.8777,24.8085,24.8184,75788.0
2019-05-03 11:50:00,25.13,25.17,25.12,25.17,13864.0,24.8283,24.8678,24.8184,24.8678,13864.0
2019-05-03 11:55:00,25.17,25.17,25.15,25.16,32300.0,24.8678,24.8678,24.8481,24.8579,32300.0
2019-05-03 12:00:00,25.13,25.15,25.12,25.15,43784.0,24.8283,24.8481,24.8184,24.8481,43784.0
2019-05-03 12:05:00,25.15,25.19,25.15,25.17,61916.0,24.8481,24.8876,24.8481,24.8678,61916.0
2019-05-03 12:10:00,25.17,25.18,25.16,25.18,35400.0,24.8678,24.8777,24.8579,24.8777,35400.0
2019-05-03 12:15:00,25.18,25.2,25.17,25.2,30392.0,24.8777,24.8975,24.8678,24.8975,30392.0
2019-05-03 12:20:00,25.2,25.2,25.18,25.19,40824.0,24.8975,24.8975,24.8777,24.8876,40824.0
2019-05-03 12:25:00,25.2,25.22,25.2,25.22,55200.0,24.8975,24.9172,24.8975,24.9172,55200.0
2019-05-03 12:30:00,25.22,25.25,25.22,25.25,67208.0,24.9172,24.9469,24.9172,24.9469,67208.0
2019-05-03 12:35:00,25.24,25.24,25.21,25.21,50420.0,24.937,24.937,24.9073,24.9073,50420.0
2019-05-03 12:40:00,25.2,25.2,25.18,25.2,22800.0,24.8975,24.8975,24.8777,24.8975,22800.0
2019-05-03 12:45:00,25.2,25.2,25.16,25.18,22008.0,24.8975,24.8975,24.8579,24.8777,22008.0
2019-05-03 12:50:00,25.16,25.21,25.16,25.21,12024.0,24.8579,24.9073,24.8579,24.9073,12024.0
2019-05-03 12:55:00,25.22,25.22,25.2,25.21,13456.0,24.9172,24.9172,24.8975,24.9073,13456.0
2019-05-03 13:00:00,25.2,25.22,25.2,25.21,11760.0,24.8975,24.9172,24.8975,24.9073,11760.0
2019-05-03 13:05:00,25.21,25.21,25.2,25.21,22228.0,24.9073,24.9073,24.8975,24.9073,22228.0
2019-05-03 13:10:00,25.21,25.22,25.21,25.22,22800.0,24.9073,24.9172,24.9073,24.9172,22800.0
2019-05-03 13:15:00,25.22,25.27,25.22,25.27,225980.0,24.9172,24.9666,24.9172,24.9666,225980.0
2019-05-03 13:20:00,25.26,25.29,25.26,25.29,46000.0,24.9567,24.9864,24.9567,24.9864,46000.0
2019-05-03 13:25:00,25.28,25.3,25.28,25.3,37236.0,24.9765,24.9963,24.9765,24.9963,37236.0
2019-05-03 13:30:00,25.3,25.32,25.3,25.31,50604.0,24.9963,25.016,24.9963,25.0061,50604.0
2019-05-03 13:35:00,25.31,25.31,25.31,25.31,13772.0,25.0061,25.0061,25.0061,25.0061,13772.0
2019-05-03 13:40:00,25.31,25.31,25.3,25.3,10800.0,25.0061,25.0061,24.9963,24.9963,10800.0
2019-05-03 13:45:00,25.29,25.31,25.29,25.3,27808.0,24.9864,25.0061,24.9864,24.9963,27808.0
2019-05-03 13:50:00,25.3,25.34,25.3,25.31,98380.0,24.9963,25.0358,24.9963,25.0061,98380.0
2019-05-03 13:55:00,25.3,25.32,25.29,25.32,27268.0,24.9963,25.016,24.9864,25.016,27268.0
2019-05-03 14:00:00,25.31,25.31,25.27,25.27,23520.0,25.0061,25.0061,24.9666,24.9666,23520.0
2019-05-03 14:05:00,25.28,25.3,25.28,25.3,32400.0,24.9765,24.9963,24.9765,24.9963,32400.0
2019-05-03 14:10:00,25.3,25.31,25.3,25.31,10232.0,24.9963,25.0061,24.9963,25.0061,10232.0
2019-05-03 14:15:00,25.3,25.3,25.27,25.27,7600.0,24.9963,24.9963,24.9666,24.9666,7600.0
2019-05-03 14:20:00,25.25,25.26,25.25,25.25,6400.0,24.9469,24.9567,24.9469,24.9469,6400.0
2019-05-03 14:25:00,25.25,25.28,25.25,25.28,76196.0,24.9469,24.9765,24.9469,24.9765,76196.0
2019-05-03 14:30:00,25.27,25.27,25.25,25.26,37200.0,24.9666,24.9666,24.9469,24.9567,37200.0
2019-05-03 14:35:00,25.26,25.26,25.25,25.26,34000.0,24.9567,24.9567,24.9469,24.9567,34000.0
2019-05-03 14:40:00,25.25,25.27,25.25,25.26,6000.0,24.9469,24.9666,24.9469,24.9567,6000.0
2019-05-03 14:45:00,25.27,25.29,25.27,25.29,7000.0,24.9666,24.9864,24.9666,24.9864,7000.0
2019-05-03 14:50:00,25.28,25.28,25.25,25.25,17768.0,24.9765,24.9765,24.9469,24.9469,17768.0
2019-05-03 14:55:00,25.27,25.27,25.25,25.25,6400.0,24.9666,24.9666,24.9469,24.9469,6400.0
2019-05-03 15:00:00,25.25,25.25,25.22,25.24,15088.0,24.9469,24.9469,24.9172,24.937,15088.0
2019-05-03 15:05:00,25.24,25.25,25.24,25.24,5600.0,24.937,24.9469,24.937,24.937,5600.0
2019-05-03 15:10:00,25.25,25.25,25.23,25.24,4600.0,24.9469,24.9469,24.9271,24.937,4600.0
2019-05-03 15:15:00,25.24,25.24,25.21,25.21,17912.0,24.937,24.937,24.9073,24.9073,17912.0
2019-05-03 15:20:00,25.21,25.23,25.21,25.23,61576.0,24.9073,24.9271,24.9073,24.9271,61576.0
2019-05-03 15:25:00,25.23,25.25,25.22,25.25,27656.0,24.9271,24.9469,24.9172,24.9469,27656.0
2019-05-03 15:30:00,25.25,25.28,25.24,25.28,75672.0,24.9469,24.9765,24.937,24.9765,75672.0
2019-05-03 15:35:00,25.27,25.29,25.27,25.29,60620.0,24.9666,24.9864,24.9666,24.9864,60620.0
2019-05-03 15:40:00,25.29,25.29,25.27,25.29,52844.0,24.9864,24.9864,24.9666,24.9864,52844.0
2019-05-03 15:45:00,25.29,25.31,25.29,25.3,80644.0,24.9864,25.0061,24.9864,24.9963,80644.0
2019-05-03 15:50:00,25.31,25.32,25.3,25.31,110300.0,25.0061,25.016,24.9963,25.0061,110300.0
2019-05-03 15:55:00,25.31,25.34,25.31,25.31,226804.0,25.0061,25.0358,25.0061,25.0061,226804.0
2019-05-06 09:30:00,24.24,24.47,24.16,24.47,544672.0,23.949,24.1762,23.87,24.1762,544672.0
2019-05-06 09:35:00,24.48,24.58,24.43,24.58,225244.0,24.1861,24.2849,24.1367,24.2849,225244.0
2019-05-06 09:40:00,24.58,24.6,24.53,24.58,197952.0,24.2849,24.3047,24.2355,24.2849,197952.0
2019-05-06 09:45:00,24.58,24.61,24.48,24.48,131820.0,24.2849,24.3145,24.1861,24.1861,131820.0
2019-05-06 09:50:00,24.48,24.57,24.45,24.57,130020.0,24.1861,24.275,24.1565,24.275,130020.0
2019-05-06 09:55:00,24.58,24.65,24.55,24.63,109176.0,24.2849,24.3541,24.2553,24.3343,109176.0
2019-05-06 10:00:00,24.63,24.64,24.53,24.56,239224.0,24.3343,24.3442,24.2355,24.2651,239224.0
2019-05-06 10:05:00,24.56,24.61,24.52,24.6,119184.0,24.2651,24.3145,24.2256,24.3047,119184.0
2019-05-06 10:10:00,24.6,24.67,24.56,24.63,98152.0,24.3047,24.3738,24.2651,24.3343,98152.0
2019-05-06 10:15:00,24.65,24.7,24.63,24.69,164928.0,24.3541,24.4035,24.3343,24.3936,164928.0
2019-05-06 10:20:00,24.7,24.75,24.68,24.68,86304.0,24.4035,24.4529,24.3837,24.3837,86304.0
2019-05-06 10:25:00,24.7,24.7,24.66,24.67,72640.0,24.4035,24.4035,24.3639,24.3738,72640.0
2019-05-06 10:30:00,24.68,24.7,24.67,24.68,49776.0,24.3837,24.4035,24.3738,24.3837,49776.0
2019-05-06 10:35:00,24.7,24.72,24.64,24.66,94764.0,24.4035,24.4232,24.3442,24.3639,94764.0
2019-05-06 10:40:00,24.68,24.71,24.64,24.64,43564.0,24.3837,24.4133,24.3442,24.3442,43564.0
2019-05-06 10:45:00,24.65,24.71,24.62,24.71,32972.0,24.3541,24.4133,24.3244,24.4133,32972.0
2019-05-06 10:50:00,24.69,24.81,24.69,24.79,173508.0,24.3936,24.5121,24.3936,24.4924,173508.0
2019-05-06 10:55:00,24.77,24.81,24.76,24.79,44200.0,24.4726,24.5121,24.4627,24.4924,44200.0
2019-05-06 11:00:00,24.78,24.81,24.74,24.77,46436.0,24.4825,24.5121,24.443,24.4726,46436.0
2019-05-06 11:05:00,24.76,24.77,24.72,24.75,25264.0,24.4627,24.4726,24.4232,24.4529,25264.0
2019-05-06 11:10:00,24.76,24.77,24.73,24.76,33368.0,24.4627,24.4726,24.4331,24.4627,33368.0
2019-05-06 11:15:00,24.76,24.8,24.76,24.79,27280.0,24.4627,24.5023,24.4627,24.4924,27280.0
2019-05-06 11:20:00,24.79,24.84,24.79,24.81,88680.0,24.4924,24.5418,24.4924,24.5121,88680.0
2019-05-06 11:25:00,24.81,24.86,24.78,24.83,37612.0,24.5121,24.5615,24.4825,24.5319,37612.0
2019-05-06 11:30:00,24.84,24.85,24.73,24.75,188240.0,24.5418,24.5517,24.4331,24.4529,188240.0
2019-05-06 11:35:00,24.76,24.8,24.75,24.79,42880.0,24.4627,24.5023,24.4529,24.4924,42880.0
2019-05-06 11:40:00,24.81,24.82,24.8,24.81,33248.0,24.5121,24.522,24.5023,24.5121,33248.0
2019-05-06 11:45:00,24.81,24.86,24.81,24.82,69896.0,24.5121,24.5615,24.5121,24.522,69896.0
2019-05-06 11:50:00,24.83,24.83,24.75,24.78,46052.0,24.5319,24.5319,24.4529,24.4825,46052.0
2019-05-06 11:55:00,24.76,24.77,24.72,24.74,43068.0,24.4627,24.4726,24.4232,24.443,43068.0
2019-05-06 12:00:00,24.75,24.76,24.7,24.73,42000.0,24.4529,24.4627,24.4035,24.4331,42000.0
2019-05-06 12:05:00,24.72,24.73,24.67,24.69,62860.0,24.4232,24.4331,24.3738,24.3936,62860.0
2019-05-06 12:10:00,24.68,24.69,24.65,24.69,21588.0,24.3837,24.3936,24.3541,24.3936,21588.0
2019-05-06 12:15:00,24.7,24.71,24.64,24.67,41200.0,24.4035,24.4133,24.3442,24.3738,41200.0
2019-05-06 12:20:00,24.65,24.68,24.65,24.66,28920.0,24.3541,24.3837,24.3541,24.3639,28920.0
2019-05-06 12:25:00,24.64,24.67,24.63,24.63,21536.0,24.3442,24.3738,24.3343,24.3343,21536.0
2019-05-06 12:30:00,24.65,24.69,24.65,24.67,16040.0,24.3541,24.3936,24.3541,24.3738,16040.0
2019-05-06 12:35:00,24.65,24.73,24.65,24.72,34620.0,24.3541,24.4331,24.3541,24.4232,34620.0
2019-05-06 12:40:00,24.72,24.72,24.68,24.68,24800.0,24.4232,24.4232,24.3837,24.3837,24800.0
2019-05-06 12:45:00,24.68,24.68,24.66,24.66,15800.0,24.3837,24.3837,24.3639,24.3639,15800.0
2019-05-06 12:50:00,24.66,24.67,24.62,24.63,32848.0,24.3639,24.3738,24.3244,24.3343,32848.0
2019-05-06 12:55:00,24.63,24.63,24.61,24.61,30592.0,24.3343,24.3343,24.3145,24.3145,30592.0
2019-05-06 13:00:00,24.61,24.62,24.58,24.62,55532.0,24.3145,24.3244,24.2849,24.3244,55532.0
2019-05-06 13:05:00,24.63,24.68,24.63,24.66,73456.0,24.3343,24.3837,24.3343,24.3639,73456.0
2019-05-06 13:10:00,24.66,24.69,24.65,24.69,18756.0,24.3639,24.3936,24.3541,24.3936,18756.0
2019-05-06 13:15:00,24.69,24.71,24.68,24.69,27436.0,24.3936,24.4133,24.3837,24.3936,27436.0
2019-05-06 13:20:00,24.69,24.7,24.67,24.68,23184.0,24.3936,24.4035,24.3738,24.3837,23184.0
2019-05-06 13:25:00,24.7,24.74,24.7,24.74,60456.0,24.4035,24.443,24.4035,24.443,60456.0
2019-05-06 13:30:00,24.75,24.75,24.73,24.74,63300.0,24.4529,24.4529,24.4331,24.443,63300.0
2019-05-06 13:35:00,24.74,24.74,24.73,24.73,12416.0,24.443,24.443,24.4331,24.4331,12416.0
2019-05-06 13:40:00,24.73,24.74,24.73,24.73,7740.0,24.4331,24.443,24.4331,24.4331,7740.0
2019-05-06 13:45:00,24.72,24.77,24.71,24.77,35584.0,24.4232,24.4726,24.4133,24.4726,35584.0
2019-05-06 13:50:00,24.77,24.78,24.76,24.77,19240.0,24.4726,24.4825,24.4627,24.4726,19240.0
2019-05-06 13:55:00,24.77,24.77,24.76,24.76,14272.0,24.4726,24.4726,24.4627,24.4627,14272.0
2019-05-06 14:00:00,24.76,24.76,24.74,24.74,42504.0,24.4627,24.4627,24.443,24.443,42504.0
2019-05-06 14:05:00,24.74,24.78,24.73,24.78,40524.0,24.443,24.4825,24.4331,24.4825,40524.0
2019-05-06 14:10:00,24.77,24.79,24.77,24.79,34460.0,24.4726,24.4924,24.4726,24.4924,34460.0
2019-05-06 14:15:00,24.79,24.82,24.78,24.81,9800.0,24.4924,24.522,24.4825,24.5121,9800.0
2019-05-06 14:20:00,24.81,24.82,24.77,24.78,16024.0,24.5121,24.522,24.4726,24.4825,16024.0
2019-05-06 14:25:00,24.79,24.82,24.79,24.81,14068.0,24.4924,24.522,24.4924,24.5121,14068.0
2019-05-06 14:30:00,24.82,24.88,24.82,24.88,42228.0,24.522,24.5813,24.522,24.5813,42228.0
2019-05-06 14:35:00,24.88,24.93,24.88,24.92,77540.0,24.5813,24.6307,24.5813,24.6208,77540.0
2019-05-06 14:40:00,24.92,24.94,24.91,24.94,169524.0,24.6208,24.6406,24.6109,24.6406,169524.0
2019-05-06 14:45:00,24.94,24.99,24.93,24.99,86256.0,24.6406,24.69,24.6307,24.69,86256.0
2019-05-06 14:50:00,24.99,25.04,24.99,25.03,131008.0,24.69,24.7394,24.69,24.7295,131008.0
2019-05-06 14:55:00,25.04,25.05,25.03,25.04,142952.0,24.7394,24.7493,24.7295,24.7394,142952.0
2019-05-06 15:00:00,25.05,25.06,25.0,25.01,111976.0,24.7493,24.7591,24.6999,24.7097,111976.0
2019-05-06 15:05:00,25.02,25.05,25.02,25.03,31080.0,24.7196,24.7493,24.7196,24.7295,31080.0
2019-05-06 15:10:00,25.03,25.03,24.97,24.97,54836.0,24.7295,24.7295,24.6702,24.6702,54836.0
2019-05-06 15:15:00,24.98,25.01,24.98,25.01,26600.0,24.6801,24.7097,24.6801,24.7097,26600.0
2019-05-06 15:20:00,25.0,25.04,25.0,25.04,33596.0,24.6999,24.7394,24.6999,24.7394,33596.0
2019-05-06 15:25:00,25.03,25.05,25.0,25.0,40056.0,24.7295,24.7493,24.6999,24.6999,40056.0
2019-05-06 15:30:00,25.0,25.04,24.99,25.04,43964.0,24.6999,24.7394,24.69,24.7394,43964.0
2019-05-06 15:35:00,25.03,25.06,25.03,25.03,88016.0,24.7295,24.7591,24.7295,24.7295,88016.0
2019-05-06 15:40:00,25.04,25.04,24.99,25.0,60600.0,24.7394,24.7394,24.69,24.6999,60600.0
2019-05-06 15:45:00,24.99,25.01,24.98,25.01,44616.0,24.69,24.7097,24.6801,24.7097,44616.0
2019-05-06 15:50:00,25.02,25.03,25.01,25.01,93512.0,24.7196,24.7295,24.7097,24.7097,93512.0
2019-05-06 15:55:00,25.0,25.01,24.96,25.0,164432.0,24.6999,24.7097,24.6603,24.6999,164432.0
2019-05-07 09:30:00,24.44,24.57,24.44,24.57,372976.0,24.1466,24.275,24.1466,24.275,372976.0
2019-05-07 09:35:00,24.59,24.66,24.56,24.65,233156.0,24.2948,24.3639,24.2651,24.3541,233156.0
2019-05-07 09:40:00,24.63,24.63,24.51,24.55,161492.0,24.3343,24.3343,24.2157,24.2553,161492.0
2019-05-07 09:45:00,24.53,24.58,24.35,24.38,316596.0,24.2355,24.2849,24.0577,24.0873,316596.0
2019-05-07 09:50:00,24.38,24.41,24.29,24.39,296080.0,24.0873,24.117,23.9984,24.0972,296080.0
2019-05-07 09:55:00,24.38,24.48,24.38,24.38,215400.0,24.0873,24.1861,24.0873,24.0873,215400.0
2019-05-07 10:00:00,24.35,24.38,24.24,24.26,256200.0,24.0577,24.0873,23.949,23.9688,256200.0
2019-05-07 10:05:00,24.25,24.32,24.23,24.3,369180.0,23.9589,24.028,23.9391,24.0083,369180.0
2019-05-07 10:10:00,24.28,24.31,24.24,24.25,146688.0,23.9885,24.0182,23.949,23.9589,146688.0
2019-05-07 10:15:00,24.25,24.31,24.21,24.29,226052.0,23.9589,24.0182,23.9194,23.9984,226052.0
2019-05-07 10:20:00,24.29,24.36,24.26,24.35,105740.0,23.9984,24.0676,23.9688,24.0577,105740.0
2019-05-07 10:25:00,24.34,24.37,24.25,24.36,145456.0,24.0478,24.0774,23.9589,24.0676,145456.0
2019-05-07 10:30:00,24.36,24.39,24.24,24.24,154516.0,24.0676,24.0972,23.949,23.949,154516.0
2019-05-07 10:35:00,24.23,24.3,24.18,24.21,133904.0,23.9391,24.0083,23.8897,23.9194,133904.0
2019-05-07 10:40:00,24.2,24.2,24.1,24.11,290892.0,23.9095,23.9095,23.8107,23.8206,290892.0
2019-05-07 10:45:00,24.1,24.2,24.09,24.11,98796.0,23.8107,23.9095,23.8008,23.8206,98796.0
2019-05-07 10:50:00,24.11,24.11,24.03,24.07,590656.0,23.8206,23.8206,23.7415,23.781,590656.0
2019-05-07 10:55:00,24.08,24.13,24.07,24.09,177336.0,23.7909,23.8403,23.781,23.8008,177336.0
2019-05-07 11:00:00,24.09,24.09,23.95,23.95,279524.0,23.8008,23.8008,23.6625,23.6625,279524.0
2019-05-07 11:05:00,23.95,24.13,23.95,24.13,163716.0,23.6625,23.8403,23.6625,23.8403,163716.0
2019-05-07 11:10:00,24.13,24.17,24.08,24.16,148804.0,23.8403,23.8798,23.7909,23.87,148804.0
2019-05-07 11:15:00,24.17,24.19,24.1,24.16,389388.0,23.8798,23.8996,23.8107,23.87,389388.0
2019-05-07 11:20:00,24.13,24.15,24.07,24.1,81608.0,23.8403,23.8601,23.781,23.8107,81608.0
2019-05-07 11:25:00,24.07,24.18,24.05,24.15,118828.0,23.781,23.8897,23.7613,23.8601,118828.0
2019-05-07 11:30:00,24.19,24.23,24.18,24.18,100784.0,23.8996,23.9391,23.8897,23.8897,100784.0
2019-05-07 11:35:00,24.17,24.18,24.06,24.16,136604.0,23.8798,23.8897,23.7712,23.87,136604.0
2019-05-07 11:40:00,24.19,24.21,24.1,24.11,69440.0,23.8996,23.9194,23.8107,23.8206,69440.0
2019-05-07 11:45:00,24.09,24.17,24.08,24.12,55324.0,23.8008,23.8798,23.7909,23.8304,55324.0
2019-05-07 11:50:00,24.12,24.12,24.01,24.06,109128.0,23.8304,23.8304,23.7218,23.7712,109128.0
2019-05-07 11:55:00,24.09,24.09,24.01,24.06,91712.0,23.8008,23.8008,23.7218,23.7712,91712.0
2019-05-07 12:00:00,24.06,24.06,23.98,24.03,152188.0,23.7712,23.7712,23.6921,23.7415,152188.0
2019-05-07 12:05:00,24.03,24.13,24.03,24.1,88280.0,23.7415,23.8403,23.7415,23.8107,88280.0
2019-05-07 12:10:00,24.12,24.13,24.07,24.07,56564.0,23.8304,23.8403,23.781,23.781,56564.0
2019-05-07 12:15:00,24.07,24.15,24.07,24.14,52348.0,23.781,23.8601,23.781,23.8502,52348.0
2019-05-07 12:20:00,24.14,24.19,24.14,24.16,101284.0,23.8502,23.8996,23.8502,23.87,101284.0
2019-05-07 12:25:00,24.18,24.24,24.18,24.22,89848.0,23.8897,23.949,23.8897,23.9292,89848.0
2019-05-07 12:30:00,24.23,24.24,24.18,24.19,97908.0,23.9391,23.949,23.8897,23.8996,97908.0
2019-05-07 12:35:00,24.18,24.23,24.18,24.19,39016.0,23.8897,23.9391,23.8897,23.8996,39016.0
2019-05-07 12:40:00,24.18,24.18,24.11,24.13,45896.0,23.8897,23.8897,23.8206,23.8403,45896.0
2019-05-07 12:45:00,24.12,24.17,24.12,24.16,35208.0,23.8304,23.8798,23.8304,23.87,35208.0
2019-05-07 12:50:00,24.15,24.22,24.15,24.21,74804.0,23.8601,23.9292,23.8601,23.9194,74804.0
2019-05-07 12:55:00,24.17,24.18,24.07,24.07,60184.0,23.8798,23.8897,23.781,23.781,60184.0
2019-05-07 13:00:00,24.07,24.09,24.0,24.0,48220.0,23.781,23.8008,23.7119,23.7119,48220.0
2019-05-07 13:05:00,24.0,24.03,23.91,23.92,124464.0,23.7119,23.7415,23.623,23.6328,124464.0
2019-05-07 13:10:00,23.92,23.98,23.9,23.94,94904.0,23.6328,23.6921,23.6131,23.6526,94904.0
2019-05-07 13:15:00,23.93,23.93,23.87,23.87,292256.0,23.6427,23.6427,23.5834,23.5834,292256.0
2019-05-07 13:20:00,23.87,23.89,23.82,23.82,116312.0,23.5834,23.6032,23.534,23.534,116312.0
2019-05-07 13:25:00,23.82,23.83,23.77,23.81,191012.0,23.534,23.5439,23.4846,23.5242,191012.0
2019-05-07 13:30:00,23.79,23.86,23.76,23.85,111876.0,23.5044,23.5736,23.4748,23.5637,111876.0
2019-05-07 13:35:00,23.84,23.85,23.75,23.81,69852.0,23.5538,23.5637,23.4649,23.5242,69852.0
2019-05-07 13:40:00,23.81,23.83,23.73,23.75,178396.0,23.5242,23.5439,23.4451,23.4649,178396.0
2019-05-07 13:45:00,23.74,23.87,23.74,23.86,183132.0,23.455,23.5834,23.455,23.5736,183132.0
2019-05-07 13:50:00,23.85,23.89,23.84,23.89,68424.0,23.5637,23.6032,23.5538,23.6032,68424.0
2019-05-07 13:55:00,23.87,23.91,23.83,23.83,37300.0,23.5834,23.623,23.5439,23.5439,37300.0
2019-05-07 14:00:00,23.84,23.86,23.78,23.79,89048.0,23.5538,23.5736,23.4945,23.5044,89048.0
2019-05-07 14:05:00,23.8,23.92,23.79,23.89,101212.0,23.5143,23.6328,23.5044,23.6032,101212.0
2019-05-07 14:10:00,23.89,23.9,23.82,23.84,33964.0,23.6032,23.6131,23.534,23.5538,33964.0
2019-05-07 14:15:00,23.84,23.88,23.8,23.86,52000.0,23.5538,23.5933,23.5143,23.5736,52000.0
2019-05-07 14:20:00,23.86,23.92,23.83,23.83,37624.0,23.5736,23.6328,23.5439,23.5439,37624.0
2019-05-07 14:25:00,23.83,23.84,23.73,23.73,184608.0,23.5439,23.5538,23.4451,23.4451,184608.0
2019-05-07 14:30:00,23.75,23.77,23.65,23.67,184168.0,23.4649,23.4846,23.3661,23.3858,184168.0
2019-05-07 14:35:00,23.68,23.7,23.64,23.66,121188.0,23.3957,23.4155,23.3562,23.376,121188.0
2019-05-07 14:40:00,23.68,23.75,23.65,23.67,135180.0,23.3957,23.4649,23.3661,23.3858,135180.0
2019-05-07 14:45:00,23.66,23.67,23.61,23.62,76728.0,23.376,23.3858,23.3266,23.3364,76728.0
2019-05-07 14:50:00,23.61,23.75,23.6,23.74,120684.0,23.3266,23.4649,23.3167,23.455,120684.0
2019-05-07 14:55:00,23.75,23.81,23.74,23.76,125064.0,23.4649,23.5242,23.455,23.4748,125064.0
2019-05-07 15:00:00,23.76,23.78,23.71,23.72,80012.0,23.4748,23.4945,23.4254,23.4352,80012.0
2019-05-07 15:05:00,23.75,23.77,23.66,23.77,396084.0,23.4649,23.4846,23.376,23.4846,396084.0
2019-05-07 15:10:00,23.75,23.86,23.75,23.81,107432.0,23.4649,23.5736,23.4649,23.5242,107432.0
2019-05-07 15:15:00,23.81,23.86,23.77,23.79,119484.0,23.5242,23.5736,23.4846,23.5044,119484.0
2019-05-07 15:20:00,23.81,23.84,23.72,23.73,98420.0,23.5242,23.5538,23.4352,23.4451,98420.0
2019-05-07 15:25:00,23.74,23.78,23.7,23.72,39860.0,23.455,23.4945,23.4155,23.4352,39860.0
2019-05-07 15:30:00,23.71,23.73,23.63,23.66,137232.0,23.4254,23.4451,23.3463,23.376,137232.0
2019-05-07 15:35:00,23.66,23.67,23.56,23.58,158956.0,23.376,23.3858,23.2772,23.2969,158956.0
2019-05-07 15:40:00,23.59,23.78,23.59,23.78,202952.0,23.3068,23.4945,23.3068,23.4945,202952.0
2019-05-07 15:45:00,23.78,23.84,23.76,23.84,161848.0,23.4945,23.5538,23.4748,23.5538,161848.0
2019-05-07 15:50:00,23.82,23.93,23.82,23.9,348012.0,23.534,23.6427,23.534,23.6131,348012.0
2019-05-07 15:55:00,23.9,24.03,23.9,24.02,516372.0,23.6131,23.7415,23.6131,23.7316,516372.0
2019-05-08 09:30:00,23.86,24.0,23.78,23.82,839760.0,23.5736,23.7119,23.4945,23.534,839760.0
2019-05-08 09:35:00,23.82,23.84,23.72,23.74,289692.0,23.534,23.5538,23.4352,23.455,289692.0
2019-05-08 09:40:00,23.74,23.92,23.7,23.9,200032.0,23.455,23.6328,23.4155,23.6131,200032.0
2019-05-08 09:45:00,23.92,24.07,23.91,24.0,421376.0,23.6328,23.781,23.623,23.7119,421376.0
2019-05-08 09:50:00,24.0,24.02,23.9,23.92,97388.0,23.7119,23.7316,23.6131,23.6328,97388.0
2019-05-08 09:55:00,23.93,23.99,23.88,23.98,166372.0,23.6427,23.702,23.5933,23.6921,166372.0
2019-05-08 10:00:00,24.0,24.04,23.93,23.93,113124.0,23.7119,23.7514,23.6427,23.6427,113124.0
2019-05-08 10:05:00,23.93,24.04,23.92,23.97,258740.0,23.6427,23.7514,23.6328,23.6822,258740.0
2019-05-08 10:10:00,23.93,24.0,23.9,24.0,36728.0,23.6427,23.7119,23.6131,23.7119,36728.0
2019-05-08 10:15:00,23.97,24.02,23.97,24.0,44620.0,23.6822,23.7316,23.6822,23.7119,44620.0
2019-05-08 10:20:00,24.01,24.04,23.9,23.98,223200.0,23.7218,23.7514,23.6131,23.6921,223200.0
2019-05-08 10:25:00,23.98,23.99,23.9,23.93,67236.0,23.6921,23.702,23.6131,23.6427,67236.0
2019-05-08 10:30:00,23.92,23.93,23.8,23.83,48020.0,23.6328,23.6427,23.5143,23.5439,48020.0
2019-05-08 10:35:00,23.85,23.86,23.8,23.85,71140.0,23.5637,23.5736,23.5143,23.5637,71140.0
2019-05-08 10:40:00,23.85,23.95,23.85,23.95,36392.0,23.5637,23.6625,23.5637,23.6625,36392.0
2019-05-08 10:45:00,23.94,23.99,23.93,23.93,48560.0,23.6526,23.702,23.6427,23.6427,48560.0
2019-05-08 10:50:00,23.97,24.0,23.96,23.99,30092.0,23.6822,23.7119,23.6724,23.702,30092.0
2019-05-08 10:55:00,23.98,24.15,23.91,24.15,252368.0,23.6921,23.8601,23.623,23.8601,252368.0
2019-05-08 11:00:00,24.16,24.22,24.07,24.16,479708.0,23.87,23.9292,23.781,23.87,479708.0
2019-05-08 11:05:00,24.15,24.25,24.13,24.14,163280.0,23.8601,23.9589,23.8403,23.8502,163280.0
2019-05-08 11:10:00,24.16,24.21,24.13,24.2,54012.0,23.87,23.9194,23.8403,23.9095,54012.0
2019-05-08 11:15:00,24.18,24.22,24.11,24.13,221052.0,23.8897,23.9292,23.8206,23.8403,221052.0
2019-05-08 11:20:00,24.12,24.19,24.09,24.12,278712.0,23.8304,23.8996,23.8008,23.8304,278712.0
2019-05-08 11:25:00,24.12,24.16,24.1,24.12,92352.0,23.8304,23.87,23.8107,23.8304,92352.0
2019-05-08 11:30:00,24.12,24.15,23.99,24.05,138232.0,23.8304,23.8601,23.702,23.7613,138232.0
2019-05-08 11:35:00,24.04,24.07,23.94,23.95,80412.0,23.7514,23.781,23.6526,23.6625,80412.0
2019-05-08 11:40:00,23.95,23.99,23.94,23.96,31356.0,23.6625,23.702,23.6526,23.6724,31356.0
2019-05-08 11:45:00,23.95,24.03,23.95,24.03,21628.0,23.6625,23.7415,23.6625,23.7415,21628.0
2019-05-08 11:50:00,24.03,24.05,24.01,24.04,59856.0,23.7415,23.7613,23.7218,23.7514,59856.0
2019-05-08 11:55:00,24.02,24.09,24.02,24.03,153220.0,23.7316,23.8008,23.7316,23.7415,153220.0
2019-05-08 12:00:00,24.02,24.05,23.96,23.96,126192.0,23.7316,23.7613,23.6724,23.6724,126192.0
2019-05-08 12:05:00,23.99,24.0,23.92,23.93,120312.0,23.702,23.7119,23.6328,23.6427,120312.0
2019-05-08 12:10:00,23.95,23.96,23.93,23.95,18136.0,23.6625,23.6724,23.6427,23.6625,18136.0
2019-05-08 12:15:00,23.95,23.99,23.95,23.99,37456.0,23.6625,23.702,23.6625,23.702,37456.0
2019-05-08 12:20:00,23.99,24.02,23.97,24.01,26840.0,23.702,23.7316,23.6822,23.7218,26840.0
2019-05-08 12:25:00,23.99,24.05,23.99,24.04,10700.0,23.702,23.7613,23.702,23.7514,10700.0
2019-05-08 12:30:00,24.01,24.05,24.0,24.05,2800.0,23.7218,23.7613,23.7119,23.7613,2800.0
2019-05-08 12:35:00,24.06,24.09,24.04,24.09,48620.0,23.7712,23.8008,23.7514,23.8008,48620.0
2019-05-08 12:40:00,24.1,24.13,24.09,24.13,29024.0,23.8107,23.8403,23.8008,23.8403,29024.0
2019-05-08 12:45:00,24.14,24.17,24.13,24.13,142520.0,23.8502,23.8798,23.8403,23.8403,142520.0
2019-05-08 12:50:00,24.12,24.16,24.12,24.15,30800.0,23.8304,23.87,23.8304,23.8601,30800.0
2019-05-08 12:55:00,24.16,24.16,24.14,24.15,90560.0,23.87,23.87,23.8502,23.8601,90560.0
2019-05-08 13:00:00,24.16,24.17,24.11,24.16,48224.0,23.87,23.8798,23.8206,23.87,48224.0
2019-05-08 13:05:00,24.16,24.18,24.14,24.14,36980.0,23.87,23.8897,23.8502,23.8502,36980.0
2019-05-08 13:10:00,24.13,24.13,24.07,24.09,111608.0,23.8403,23.8403,23.781,23.8008,111608.0
2019-05-08 13:15:00,24.09,24.09,24.07,24.07,17004.0,23.8008,23.8008,23.781,23.781,17004.0
2019-05-08 13:20:00,24.07,24.13,24.07,24.12,36680.0,23.781,23.8403,23.781,23.8304,36680.0
2019-05-08 13:25:00,24.11,24.13,24.11,24.11,2232.0,23.8206,23.8403,23.8206,23.8206,2232.0
2019-05-08 13:30:00,24.11,24.13,24.09,24.12,28200.0,23.8206,23.8403,23.8008,23.8304,28200.0
2019-05-08 13:35:00,24.12,24.12,24.04,24.07,33944.0,23.8304,23.8304,23.7514,23.781,33944.0
2019-05-08 13:40:00,24.08,24.1,24.05,24.09,6024.0,23.7909,23.8107,23.7613,23.8008,6024.0
2019-05-08 13:45:00,24.09,24.1,24.07,24.08,15720.0,23.8008,23.8107,23.781,23.7909,15720.0
2019-05-08 13:50:00,24.08,24.08,24.07,24.07,800.0,23.7909,23.7909,23.781,23.781,800.0
2019-05-08 13:55:00,24.07,24.09,24.07,24.09,230596.0,23.781,23.8008,23.781,23.8008,230596.0
2019-05-08 14:00:00,24.1,24.1,24.05,24.05,10748.0,23.8107,23.8107,23.7613,23.7613,10748.0
2019-05-08 14:05:00,24.05,24.07,24.04,24.07,35836.0,23.7613,23.781,23.7514,23.781,35836.0
2019-05-08 14:10:00,24.07,24.07,24.0,24.01,47368.0,23.781,23.781,23.7119,23.7218,47368.0
2019-05-08 14:15:00,24.02,24.04,24.02,24.04,8400.0,23.7316,23.7514,23.7316,23.7514,8400.0
2019-05-08 14:20:00,24.05,24.07,24.03,24.07,74692.0,23.7613,23.781,23.7415,23.781,74692.0
2019-05-08 14:25:00,24.07,24.1,24.06,24.08,24244.0,23.781,23.8107,23.7712,23.7909,24244.0
2019-05-08 14:30:00,24.09,24.11,24.08,24.09,48600.0,23.8008,23.8206,23.7909,23.8008,48600.0
2019-05-08 14:35:00,24.08,24.08,24.06,24.07,39848.0,23.7909,23.7909,23.7712,23.781,39848.0
2019-05-08 14:40:00,24.08,24.12,24.08,24.12,20448.0,23.7909,23.8304,23.7909,23.8304,20448.0
2019-05-08 14:45:00,24.13,24.13,24.08,24.1,38752.0,23.8403,23.8403,23.7909,23.8107,38752.0
2019-05-08 14:50:00,24.09,24.1,24.07,24.09,36992.0,23.8008,23.8107,23.781,23.8008,36992.0
2019-05-08 14:55:00,24.09,24.09,24.05,24.08,19536.0,23.8008,23.8008,23.7613,23.7909,19536.0
2019-05-08 15:00:00,24.1,24.14,24.1,24.11,27952.0,23.8107,23.8502,23.8107,23.8206,27952.0
2019-05-08 15:05:00,24.11,24.12,24.09,24.11,14812.0,23.8206,23.8304,23.8008,23.8206,14812.0
2019-05-08 15:10:00,24.11,24.13,24.09,24.13,46136.0,23.8206,23.8403,23.8008,23.8403,46136.0
2019-05-08 15:15:00,24.11,24.15,24.11,24.15,27588.0,23.8206,23.8601,23.8206,23.8601,27588.0
2019-05-08 15:20:00,24.15,24.18,24.15,24.17,107036.0,23.8601,23.8897,23.8601,23.8798,107036.0
2019-05-08 15:25:00,24.17,24.19,24.17,24.18,45668.0,23.8798,23.8996,23.8798,23.8897,45668.0
2019-05-08 15:30:00,24.19,24.2,24.16,24.16,115484.0,23.8996,23.9095,23.87,23.87,115484.0
2019-05-08 15:35:00,24.16,24.18,24.15,24.16,18236.0,23.87,23.8897,23.8601,23.87,18236.0
2019-05-08 15:40:00,24.15,24.15,24.08,24.08,75128.0,23.8601,23.8601,23.7909,23.7909,75128.0
2019-05-08 15:45:00,24.09,24.09,24.0,24.02,94164.0,23.8008,23.8008,23.7119,23.7316,94164.0
2019-05-08 15:50:00,24.02,24.02,23.93,23.95,178964.0,23.7316,23.7316,23.6427,23.6625,178964.0
2019-05-08 15:55:00,23.94,23.94,23.85,23.85,203272.0,23.6526,23.6526,23.5637,23.5637,203272.0
2019-05-09 09:30:00,23.37,23.46,23.29,23.4,525424.0,23.0894,23.1784,23.0104,23.1191,525424.0
2019-05-09 09:35:00,23.39,23.4,23.27,23.39,509112.0,23.1092,23.1191,22.9906,23.1092,509112.0
2019-05-09 09:40:00,23.36,23.36,23.25,23.25,305740.0,23.0796,23.0796,22.9709,22.9709,305740.0
2019-05-09 09:45:00,23.25,23.26,23.2,23.24,267552.0,22.9709,22.9808,22.9215,22.961,267552.0
2019-05-09 09:50:00,23.23,23.23,23.08,23.08,274840.0,22.9511,22.9511,22.8029,22.8029,274840.0
2019-05-09 09:55:00,23.08,23.24,23.08,23.22,215536.0,22.8029,22.961,22.8029,22.9412,215536.0
2019-05-09 10:00:00,23.2,23.2,23.06,23.06,292552.0,22.9215,22.9215,22.7832,22.7832,292552.0
2019-05-09 10:05:00,23.09,23.14,23.07,23.13,235276.0,22.8128,22.8622,22.793,22.8523,235276.0
2019-05-09 10:10:00,23.11,23.15,23.05,23.08,249428.0,22.8326,22.8721,22.7733,22.8029,249428.0
2019-05-09 10:15:00,23.1,23.16,23.09,23.12,149936.0,22.8227,22.882,22.8128,22.8424,149936.0
2019-05-09 10:20:00,23.09,23.09,22.99,23.01,148528.0,22.8128,22.8128,22.714,22.7338,148528.0
2019-05-09 10:25:00,22.99,23.05,22.95,23.03,241140.0,22.714,22.7733,22.6745,22.7535,241140.0
2019-05-09 10:30:00,23.01,23.09,22.98,23.05,118908.0,22.7338,22.8128,22.7041,22.7733,118908.0
2019-05-09 10:35:00,23.07,23.09,22.97,22.97,141540.0,22.793,22.8128,22.6942,22.6942,141540.0
2019-05-09 10:40:00,22.98,23.12,22.97,23.09,139124.0,22.7041,22.8424,22.6942,22.8128,139124.0
2019-05-09 10:45:00,23.06,23.17,23.06,23.16,84528.0,22.7832,22.8918,22.7832,22.882,84528.0
2019-05-09 10:50:00,23.17,23.17,23.1,23.11,215696.0,22.8918,22.8918,22.8227,22.8326,215696.0
2019-05-09 10:55:00,23.1,23.11,22.99,22.99,70448.0,22.8227,22.8326,22.714,22.714,70448.0
2019-05-09 11:00:00,22.99,23.1,22.99,23.04,58980.0,22.714,22.8227,22.714,22.7634,58980.0
2019-05-09 11:05:00,23.03,23.06,22.99,23.02,86796.0,22.7535,22.7832,22.714,22.7436,86796.0
2019-05-09 11:10:00,23.01,23.16,23.01,23.15,105116.0,22.7338,22.882,22.7338,22.8721,105116.0
2019-05-09 11:15:00,23.15,23.19,23.12,23.15,130768.0,22.8721,22.9116,22.8424,22.8721,130768.0
2019-05-09 11:20:00,23.15,23.18,23.09,23.09,57528.0,22.8721,22.9017,22.8128,22.8128,57528.0
2019-05-09 11:25:00,23.11,23.12,22.99,23.03,79660.0,22.8326,22.8424,22.714,22.7535,79660.0
2019-05-09 11:30:00,23.04,23.1,23.04,23.07,74880.0,22.7634,22.8227,22.7634,22.793,74880.0
2019-05-09 11:35:00,23.11,23.14,23.11,23.12,116544.0,22.8326,22.8622,22.8326,22.8424,116544.0
2019-05-09 11:40:00,23.13,23.13,23.06,23.13,29864.0,22.8523,22.8523,22.7832,22.8523,29864.0
2019-05-09 11:45:00,23.14,23.21,23.14,23.21,123752.0,22.8622,22.9314,22.8622,22.9314,123752.0
2019-05-09 11:50:00,23.21,23.29,23.17,23.27,113740.0,22.9314,23.0104,22.8918,22.9906,113740.0
2019-05-09 11:55:00,23.27,23.3,23.24,23.27,68388.0,22.9906,23.0203,22.961,22.9906,68388.0
2019-05-09 12:00:00,23.28,23.28,23.18,23.2,66484.0,23.0005,23.0005,22.9017,22.9215,66484.0
2019-05-09 12:05:00,23.2,23.21,23.15,23.21,81000.0,22.9215,22.9314,22.8721,22.9314,81000.0
2019-05-09 12:10:00,23.21,23.26,23.2,23.25,45836.0,22.9314,22.9808,22.9215,22.9709,45836.0
2019-05-09 12:15:00,23.24,23.28,23.22,23.26,74972.0,22.961,23.0005,22.9412,22.9808,74972.0
2019-05-09 12:20:00,23.25,23.29,23.23,23.23,170036.0,22.9709,23.0104,22.9511,22.9511,170036.0
2019-05-09 12:25:00,23.24,23.42,23.24,23.39,309768.0,22.961,23.1388,22.961,23.1092,309768.0
2019-05-09 12:30:00,23.41,23.53,23.4,23.5,376380.0,23.129,23.2475,23.1191,23.2179,376380.0
2019-05-09 12:35:00,23.5,23.68,23.5,23.64,425392.0,23.2179,23.3957,23.2179,23.3562,425392.0
2019-05-09 12:40:00,23.65,23.79,23.57,23.59,807496.0,23.3661,23.5044,23.287,23.3068,807496.0
2019-05-09 12:45:00,23.58,23.61,23.5,23.56,333860.0,23.2969,23.3266,23.2179,23.2772,333860.0
2019-05-09 12:50:00,23.55,23.64,23.53,23.6,140124.0,23.2673,23.3562,23.2475,23.3167,140124.0
2019-05-09 12:55:00,23.59,23.62,23.57,23.57,93608.0,23.3068,23.3364,23.287,23.287,93608.0
2019-05-09 13:00:00,23.6,23.67,23.6,23.64,151932.0,23.3167,23.3858,23.3167,23.3562,151932.0
2019-05-09 13:05:00,23.63,23.65,23.58,23.58,78380.0,23.3463,23.3661,23.2969,23.2969,78380.0
2019-05-09 13:10:00,23.58,23.62,23.52,23.6,193308.0,23.2969,23.3364,23.2376,23.3167,193308.0
2019-05-09 13:15:00,23.61,23.63,23.51,23.52,71432.0,23.3266,23.3463,23.2278,23.2376,71432.0
2019-05-09 13:20:00,23.5,23.56,23.49,23.56,34000.0,23.2179,23.2772,23.208,23.2772,34000.0
2019-05-09 13:25:00,23.59,23.6,23.54,23.55,39680.0,23.3068,23.3167,23.2574,23.2673,39680.0
2019-05-09 13:30:00,23.59,23.6,23.55,23.6,47548.0,23.3068,23.3167,23.2673,23.3167,47548.0
2019-05-09 13:35:00,23.58,23.64,23.56,23.64,35824.0,23.2969,23.3562,23.2772,23.3562,35824.0
2019-05-09 13:40:00,23.65,23.66,23.63,23.63,65408.0,23.3661,23.376,23.3463,23.3463,65408.0
2019-05-09 13:45:00,23.64,23.78,23.63,23.77,138132.0,23.3562,23.4945,23.3463,23.4846,138132.0
2019-05-09 13:50:00,23.77,23.77,23.66,23.67,256840.0,23.4846,23.4846,23.376,23.3858,256840.0
2019-05-09 13:55:00,23.66,23.71,23.65,23.66,46008.0,23.376,23.4254,23.3661,23.376,46008.0
2019-05-09 14:00:00,23.67,23.71,23.6,23.61,83740.0,23.3858,23.4254,23.3167,23.3266,83740.0
2019-05-09 14:05:00,23.62,23.66,23.58,23.62,61704.0,23.3364,23.376,23.2969,23.3364,61704.0
2019-05-09 14:10:00,23.63,23.64,23.59,23.63,66768.0,23.3463,23.3562,23.3068,23.3463,66768.0
2019-05-09 14:15:00,23.62,23.69,23.62,23.67,75600.0,23.3364,23.4056,23.3364,23.3858,75600.0
2019-05-09 14:20:00,23.69,23.74,23.68,23.69,59632.0,23.4056,23.455,23.3957,23.4056,59632.0
2019-05-09 14:25:00,23.69,23.69,23.65,23.68,38048.0,23.4056,23.4056,23.3661,23.3957,38048.0
2019-05-09 14:30:00,23.68,23.72,23.68,23.68,62640.0,23.3957,23.4352,23.3957,23.3957,62640.0
2019-05-09 14:35:00,23.68,23.73,23.68,23.69,91120.0,23.3957,23.4451,23.3957,23.4056,91120.0
2019-05-09 14:40:00,23.7,23.75,23.7,23.72,67600.0,23.4155,23.4649,23.4155,23.4352,67600.0
2019-05-09 14:45:00,23.7,23.71,23.62,23.62,127576.0,23.4155,23.4254,23.3364,23.3364,127576.0
2019-05-09 14:50:00,23.63,23.68,23.63,23.64,100632.0,23.3463,23.3957,23.3463,23.3562,100632.0
2019-05-09 14:55:00,23.63,23.64,23.51,23.52,135492.0,23.3463,23.3562,23.2278,23.2376,135492.0
2019-05-09 15:00:00,23.51,23.53,23.44,23.49,183460.0,23.2278,23.2475,23.1586,23.208,183460.0
2019-05-09 15:05:00,23.49,23.51,23.41,23.43,123460.0,23.208,23.2278,23.129,23.1487,123460.0
2019-05-09 15:10:00,23.43,23.49,23.43,23.48,32212.0,23.1487,23.208,23.1487,23.1981,32212.0
2019-05-09 15:15:00,23.49,23.53,23.48,23.52,27000.0,23.208,23.2475,23.1981,23.2376,27000.0
2019-05-09 15:20:00,23.52,23.53,23.49,23.52,26400.0,23.2376,23.2475,23.208,23.2376,26400.0
2019-05-09 15:25:00,23.53,23.62,23.53,23.61,75624.0,23.2475,23.3364,23.2475,23.3266,75624.0
2019-05-09 15:30:00,23.61,23.7,23.61,23.7,153116.0,23.3266,23.4155,23.3266,23.4155,153116.0
2019-05-09 15:35:00,23.67,23.7,23.64,23.69,125292.0,23.3858,23.4155,23.3562,23.4056,125292.0
2019-05-09 15:40:00,23.69,23.7,23.6,23.61,213396.0,23.4056,23.4155,23.3167,23.3266,213396.0
2019-05-09 15:45:00,23.61,23.66,23.56,23.56,161448.0,23.3266,23.376,23.2772,23.2772,161448.0
2019-05-09 15:50:00,23.55,23.65,23.55,23.65,165924.0,23.2673,23.3661,23.2673,23.3661,165924.0
2019-05-09 15:55:00,23.64,23.68,23.62,23.64,352072.0,23.3562,23.3957,23.3364,23.3562,352072.0
2019-05-10 09:30:00,23.45,23.53,23.41,23.43,310440.0,23.1685,23.2475,23.129,23.1487,310440.0
2019-05-10 09:35:00,23.43,23.55,23.41,23.54,132188.0,23.1487,23.2673,23.129,23.2574,132188.0
2019-05-10 09:40:00,23.54,23.57,23.49,23.51,111156.0,23.2574,23.287,23.208,23.2278,111156.0
2019-05-10 09:45:00,23.54,23.61,23.53,23.57,135260.0,23.2574,23.3266,23.2475,23.287,135260.0
2019-05-10 09:50:00,23.56,23.57,23.41,23.43,201348.0,23.2772,23.287,23.129,23.1487,201348.0
2019-05-10 09:55:00,23.42,23.46,23.38,23.39,118132.0,23.1388,23.1784,23.0993,23.1092,118132.0
2019-05-10 10:00:00,23.38,23.38,23.28,23.28,89548.0,23.0993,23.0993,23.0005,23.0005,89548.0
2019-05-10 10:05:00,23.28,23.31,23.26,23.29,81576.0,23.0005,23.0302,22.9808,23.0104,81576.0
2019-05-10 10:10:00,23.28,23.28,23.2,23.2,126548.0,23.0005,23.0005,22.9215,22.9215,126548.0
2019-05-10 10:15:00,23.19,23.19,23.08,23.16,531980.0,22.9116,22.9116,22.8029,22.882,531980.0
2019-05-10 10:20:00,23.14,23.15,23.11,23.13,94408.0,22.8622,22.8721,22.8326,22.8523,94408.0
2019-05-10 10:25:00,23.1,23.21,23.1,23.13,83848.0,22.8227,22.9314,22.8227,22.8523,83848.0
2019-05-10 10:30:00,23.12,23.13,23.02,23.03,132864.0,22.8424,22.8523,22.7436,22.7535,132864.0
2019-05-10 10:35:00,23.02,23.02,22.87,22.91,211180.0,22.7436,22.7436,22.5954,22.635,211180.0
2019-05-10 10:40:00,22.92,22.92,22.72,22.85,385108.0,22.6448,22.6448,22.4472,22.5757,385108.0
2019-05-10 10:45:00,22.84,22.94,22.84,22.9,112652.0,22.5658,22.6646,22.5658,22.6251,112652.0
2019-05-10 10:50:00,22.9,22.96,22.86,22.89,171584.0,22.6251,22.6844,22.5856,22.6152,171584.0
2019-05-10 10:55:00,22.86,22.91,22.8,22.83,116180.0,22.5856,22.635,22.5263,22.5559,116180.0
2019-05-10 11:00:00,22.84,22.85,22.73,22.81,162100.0,22.5658,22.5757,22.4571,22.5362,162100.0
2019-05-10 11:05:00,22.81,22.9,22.8,22.88,166420.0,22.5362,22.6251,22.5263,22.6053,166420.0
2019-05-10 11:10:00,22.92,22.92,22.81,22.81,146008.0,22.6448,22.6448,22.5362,22.5362,146008.0
2019-05-10 11:15:00,22.8,22.91,22.78,22.91,45184.0,22.5263,22.635,22.5065,22.635,45184.0
2019-05-10 11:20:00,22.9,22.96,22.88,22.9,76568.0,22.6251,22.6844,22.6053,22.6251,76568.0
2019-05-10 11:25:00,22.93,22.93,22.78,22.78,70508.0,22.6547,22.6547,22.5065,22.5065,70508.0
2019-05-10 11:30:00,22.79,22.8,22.73,22.75,176928.0,22.5164,22.5263,22.4571,22.4769,176928.0
2019-05-10 11:35:00,22.76,22.88,22.75,22.84,133712.0,22.4868,22.6053,22.4769,22.5658,133712.0
2019-05-10 11:40:00,22.84,22.84,22.68,22.73,123616.0,22.5658,22.5658,22.4077,22.4571,123616.0
2019-05-10 11:45:00,22.72,22.77,22.68,22.7,98108.0,22.4472,22.4966,22.4077,22.4275,98108.0
2019-05-10 11:50:00,22.68,22.87,22.68,22.86,195720.0,22.4077,22.5954,22.4077,22.5856,195720.0
2019-05-10 11:55:00,22.85,22.9,22.75,22.8,149632.0,22.5757,22.6251,22.4769,22.5263,149632.0
2019-05-10 12:00:00,22.85,22.94,22.85,22.94,140600.0,22.5757,22.6646,22.5757,22.6646,140600.0
2019-05-10 12:05:00,22.95,22.97,22.84,22.88,70380.0,22.6745,22.6942,22.5658,22.6053,70380.0
2019-05-10 12:10:00,22.88,22.99,22.88,22.97,67660.0,22.6053,22.714,22.6053,22.6942,67660.0
2019-05-10 12:15:00,23.0,23.1,23.0,23.09,133844.0,22.7239,22.8227,22.7239,22.8128,133844.0
2019-05-10 12:20:00,23.09,23.11,23.06,23.06,118476.0,22.8128,22.8326,22.7832,22.7832,118476.0
2019-05-10 12:25:00,23.07,23.16,23.05,23.12,40600.0,22.793,22.882,22.7733,22.8424,40600.0
2019-05-10 12:30:00,23.11,23.25,23.1,23.23,189500.0,22.8326,22.9709,22.8227,22.9511,189500.0
2019-05-10 12:35:00,23.23,23.25,23.19,23.24,39712.0,22.9511,22.9709,22.9116,22.961,39712.0
2019-05-10 12:40:00,23.23,23.24,23.2,23.24,33280.0,22.9511,22.961,22.9215,22.961,33280.0
2019-05-10 12:45:00,23.21,23.21,23.12,23.14,42748.0,22.9314,22.9314,22.8424,22.8622,42748.0
2019-05-10 12:50:00,23.14,23.29,23.14,23.26,57316.0,22.8622,23.0104,22.8622,22.9808,57316.0
2019-05-10 12:55:00,23.28,23.28,23.23,23.26,8000.0,23.0005,23.0005,22.9511,22.9808,8000.0
2019-05-10 13:00:00,23.22,23.32,23.2,23.3,89868.0,22.9412,23.04,22.9215,23.0203,89868.0
2019-05-10 13:05:00,23.31,23.32,23.21,23.25,30612.0,23.0302,23.04,22.9314,22.9709,30612.0
2019-05-10 13:10:00,23.25,23.3,23.22,23.28,30584.0,22.9709,23.0203,22.9412,23.0005,30584.0
2019-05-10 13:15:00,23.27,23.36,23.24,23.35,98560.0,22.9906,23.0796,22.961,23.0697,98560.0
2019-05-10 13:20:00,23.35,23.45,23.35,23.38,202312.0,23.0697,23.1685,23.0697,23.0993,202312.0
2019-05-10 13:25:00,23.38,23.42,23.34,23.35,68640.0,23.0993,23.1388,23.0598,23.0697,68640.0
2019-05-10 13:30:00,23.37,23.42,23.36,23.39,33144.0,23.0894,23.1388,23.0796,23.1092,33144.0
2019-05-10 13:35:00,23.41,23.43,23.38,23.39,9932.0,23.129,23.1487,23.0993,23.1092,9932.0
2019-05-10 13:40:00,23.4,23.41,23.38,23.38,12028.0,23.1191,23.129,23.0993,23.0993,12028.0
2019-05-10 13:45:00,23.43,23.52,23.41,23.5,70472.0,23.1487,23.2376,23.129,23.2179,70472.0
2019-05-10 13:50:00,23.5,23.53,23.49,23.5,227140.0,23.2179,23.2475,23.208,23.2179,227140.0
2019-05-10 13:55:00,23.48,23.52,23.47,23.5,97904.0,23.1981,23.2376,23.1882,23.2179,97904.0
2019-05-10 14:00:00,23.51,23.56,23.46,23.56,149356.0,23.2278,23.2772,23.1784,23.2772,149356.0
2019-05-10 14:05:00,23.57,23.57,23.53,23.55,53888.0,23.287,23.287,23.2475,23.2673,53888.0
2019-05-10 14:10:00,23.56,23.56,23.47,23.48,44692.0,23.2772,23.2772,23.1882,23.1981,44692.0
2019-05-10 14:15:00,23.46,23.46,23.4,23.41,92800.0,23.1784,23.1784,23.1191,23.129,92800.0
2019-05-10 14:20:00,23.45,23.45,23.38,23.39,47016.0,23.1685,23.1685,23.0993,23.1092,47016.0
2019-05-10 14:25:00,23.38,23.41,23.35,23.4,107504.0,23.0993,23.129,23.0697,23.1191,107504.0
2019-05-10 14:30:00,23.42,23.44,23.39,23.42,60312.0,23.1388,23.1586,23.1092,23.1388,60312.0
2019-05-10 14:35:00,23.42,23.47,23.42,23.47,18400.0,23.1388,23.1882,23.1388,23.1882,18400.0
2019-05-10 14:40:00,23.48,23.5,23.46,23.47,28904.0,23.1981,23.2179,23.1784,23.1882,28904.0
2019-05-10 14:45:00,23.48,23.52,23.48,23.49,16484.0,23.1981,23.2376,23.1981,23.208,16484.0
2019-05-10 14:50:00,23.52,23.6,23.51,23.55,94920.0,23.2376,23.3167,23.2278,23.2673,94920.0
2019-05-10 14:55:00,23.57,23.57,23.53,23.55,36360.0,23.287,23.287,23.2475,23.2673,36360.0
2019-05-10 15:00:00,23.56,23.64,23.56,23.64,102980.0,23.2772,23.3562,23.2772,23.3562,102980.0
2019-05-10 15:05:00,23.62,23.64,23.6,23.61,228152.0,23.3364,23.3562,23.3167,23.3266,228152.0
2019-05-10 15:10:00,23.61,23.66,23.58,23.66,103888.0,23.3266,23.376,23.2969,23.376,103888.0
2019-05-10 15:15:00,23.67,23.78,23.64,23.75,125548.0,23.3858,23.4945,23.3562,23.4649,125548.0
2019-05-10 15:20:00,23.75,23.83,23.75,23.81,103580.0,23.4649,23.5439,23.4649,23.5242,103580.0
2019-05-10 15:25:00,23.81,23.92,23.8,23.87,177524.0,23.5242,23.6328,23.5143,23.5834,177524.0
2019-05-10 15:30:00,23.87,23.87,23.69,23.71,234624.0,23.5834,23.5834,23.4056,23.4254,234624.0
2019-05-10 15:35:00,23.71,23.71,23.63,23.64,167216.0,23.4254,23.4254,23.3463,23.3562,167216.0
2019-05-10 15:40:00,23.65,23.65,23.56,23.62,113712.0,23.3661,23.3661,23.2772,23.3364,113712.0
2019-05-10 15:45:00,23.62,23.67,23.57,23.57,92248.0,23.3364,23.3858,23.287,23.287,92248.0
2019-05-10 15:50:00,23.57,23.62,23.55,23.62,144612.0,23.287,23.3364,23.2673,23.3364,144612.0
2019-05-10 15:55:00,23.61,23.69,23.58,23.69,295136.0,23.3266,23.4056,23.2969,23.4056,295136.0
2019-05-13 09:30:00,22.48,22.65,22.42,22.63,557524.0,22.2101,22.3781,22.1508,22.3583,557524.0
2019-05-13 09:35:00,22.62,22.69,22.53,22.69,420904.0,22.3484,22.4176,22.2595,22.4176,420904.0
2019-05-13 09:40:00,22.69,22.72,22.61,22.65,317076.0,22.4176,22.4472,22.3386,22.3781,317076.0
2019-05-13 09:45:00,22.62,22.68,22.55,22.56,227536.0,22.3484,22.4077,22.2793,22.2892,227536.0
2019-05-13 09:50:00,22.55,22.55,22.34,22.35,454472.0,22.2793,22.2793,22.0718,22.0817,454472.0
2019-05-13 09:55:00,22.34,22.41,22.3,22.39,298828.0,22.0718,22.141,22.0323,22.1212,298828.0
2019-05-13 10:00:00,22.39,22.39,22.2,22.24,685244.0,22.1212,22.1212,21.9335,21.973,685244.0
2019-05-13 10:05:00,22.24,22.27,22.15,22.23,417700.0,21.973,22.0026,21.8841,21.9631,417700.0
2019-05-13 10:10:00,22.24,22.3,22.22,22.29,176348.0,21.973,22.0323,21.9532,22.0224,176348.0
2019-05-13 10:15:00,22.28,22.39,22.25,22.31,378284.0,22.0125,22.1212,21.9829,22.0422,378284.0
2019-05-13 10:20:00,22.3,22.3,22.22,22.3,52916.0,22.0323,22.0323,21.9532,22.0323,52916.0
2019-05-13 10:25:00,22.3,22.32,22.18,22.25,162908.0,22.0323,22.052,21.9137,21.9829,162908.0
2019-05-13 10:30:00,22.24,22.3,22.17,22.25,201440.0,21.973,22.0323,21.9038,21.9829,201440.0
2019-05-13 10:35:00,22.27,22.35,22.27,22.35,103316.0,22.0026,22.0817,22.0026,22.0817,103316.0
2019-05-13 10:40:00,22.34,22.43,22.33,22.41,211668.0,22.0718,22.1607,22.0619,22.141,211668.0
2019-05-13 10:45:00,22.4,22.42,22.3,22.3,108136.0,22.1311,22.1508,22.0323,22.0323,108136.0
2019-05-13 10:50:00,22.27,22.36,22.27,22.29,76796.0,22.0026,22.0916,22.0026,22.0224,76796.0
2019-05-13 10:55:00,22.3,22.34,22.25,22.3,139728.0,22.0323,22.0718,21.9829,22.0323,139728.0
2019-05-13 11:00:00,22.34,22.37,22.19,22.19,42992.0,22.0718,22.1014,21.9236,21.9236,42992.0
2019-05-13 11:05:00,22.21,22.26,22.2,22.2,35468.0,21.9434,21.9928,21.9335,21.9335,35468.0
2019-05-13 11:10:00,22.22,22.28,22.18,22.26,85428.0,21.9532,22.0125,21.9137,21.9928,85428.0
2019-05-13 11:15:00,22.24,22.24,22.1,22.13,341192.0,21.973,21.973,21.8347,21.8643,341192.0
2019-05-13 11:20:00,22.13,22.26,22.12,22.22,147832.0,21.8643,21.9928,21.8544,21.9532,147832.0
2019-05-13 11:25:00,22.24,22.24,22.15,22.15,145732.0,21.973,21.973,21.8841,21.8841,145732.0
2019-05-13 11:30:00,22.16,22.22,22.13,22.18,115356.0,21.894,21.9532,21.8643,21.9137,115356.0
2019-05-13 11:35:00,22.15,22.15,22.08,22.1,128040.0,21.8841,21.8841,21.8149,21.8347,128040.0
2019-05-13 11:40:00,22.12,22.14,22.06,22.09,129192.0,21.8544,21.8742,21.7952,21.8248,129192.0
2019-05-13 11:45:00,22.09,22.12,22.07,22.09,126596.0,21.8248,21.8544,21.805,21.8248,126596.0
2019-05-13 11:50:00,22.07,22.08,22.03,22.07,109500.0,21.805,21.8149,21.7655,21.805,109500.0
2019-05-13 11:55:00,22.05,22.2,22.05,22.18,173772.0,21.7853,21.9335,21.7853,21.9137,173772.0
2019-05-13 12:00:00,22.19,22.19,22.11,22.14,66368.0,21.9236,21.9236,21.8446,21.8742,66368.0
2019-05-13 12:05:00,22.14,22.18,22.07,22.08,92696.0,21.8742,21.9137,21.805,21.8149,92696.0
2019-05-13 12:10:00,22.11,22.14,22.1,22.11,52884.0,21.8446,21.8742,21.8347,21.8446,52884.0
2019-05-13 12:15:00,22.12,22.14,22.08,22.14,71908.0,21.8544,21.8742,21.8149,21.8742,71908.0
2019-05-13 12:20:00,22.13,22.17,22.11,22.11,87036.0,21.8643,21.9038,21.8446,21.8446,87036.0
2019-05-13 12:25:00,22.11,22.11,22.05,22.09,121664.0,21.8446,21.8446,21.7853,21.8248,121664.0
2019-05-13 12:30:00,22.1,22.1,22.05,22.05,122980.0,21.8347,21.8347,21.7853,21.7853,122980.0
2019-05-13 12:35:00,22.05,22.18,22.05,22.13,91048.0,21.7853,21.9137,21.7853,21.8643,91048.0
2019-05-13 12:40:00,22.11,22.13,22.09,22.13,17732.0,21.8446,21.8643,21.8248,21.8643,17732.0
2019-05-13 12:45:00,22.11,22.19,22.11,22.18,29048.0,21.8446,21.9236,21.8446,21.9137,29048.0
2019-05-13 12:50:00,22.17,22.17,22.1,22.13,32900.0,21.9038,21.9038,21.8347,21.8643,32900.0
2019-05-13 12:55:00,22.09,22.09,22.05,22.06,105964.0,21.8248,21.8248,21.7853,21.7952,105964.0
2019-05-13 13:00:00,22.04,22.04,21.99,22.0,121364.0,21.7754,21.7754,21.726,21.7359,121364.0
2019-05-13 13:05:00,22.0,22.04,21.98,21.98,63844.0,21.7359,21.7754,21.7161,21.7161,63844.0
2019-05-13 13:10:00,21.98,22.0,21.94,22.0,97744.0,21.7161,21.7359,21.6766,21.7359,97744.0
2019-05-13 13:15:00,22.0,22.06,21.98,21.99,51400.0,21.7359,21.7952,21.7161,21.726,51400.0
2019-05-13 13:20:00,21.98,22.01,21.95,22.01,44648.0,21.7161,21.7458,21.6865,21.7458,44648.0
2019-05-13 13:25:00,22.04,22.04,21.96,21.96,63648.0,21.7754,21.7754,21.6964,21.6964,63648.0
2019-05-13 13:30:00,21.96,22.03,21.96,21.98,98556.0,21.6964,21.7655,21.6964,21.7161,98556.0
2019-05-13 13:35:00,22.0,22.17,22.0,22.11,234528.0,21.7359,21.9038,21.7359,21.8446,234528.0
2019-05-13 13:40:00,22.1,22.15,22.08,22.08,477476.0,21.8347,21.8841,21.8149,21.8149,477476.0
2019-05-13 13:45:00,22.05,22.14,22.05,22.11,58484.0,21.7853,21.8742,21.7853,21.8446,58484.0
2019-05-13 13:50:00,22.12,22.16,22.1,22.16,36932.0,21.8544,21.894,21.8347,21.894,36932.0
2019-05-13 13:55:00,22.16,22.21,22.14,22.19,44588.0,21.894,21.9434,21.8742,21.9236,44588.0
2019-05-13 14:00:00,22.19,22.21,22.17,22.18,41536.0,21.9236,21.9434,21.9038,21.9137,41536.0
2019-05-13 14:05:00,22.2,22.27,22.2,22.21,235308.0,21.9335,22.0026,21.9335,21.9434,235308.0
2019-05-13 14:10:00,22.21,22.21,22.08,22.09,173468.0,21.9434,21.9434,21.8149,21.8248,173468.0
2019-05-13 14:15:00,22.09,22.11,22.05,22.07,226412.0,21.8248,21.8446,21.7853,21.805,226412.0
2019-05-13 14:20:00,22.07,22.17,22.07,22.16,199824.0,21.805,21.9038,21.805,21.894,199824.0
2019-05-13 14:25:00,22.18,22.33,22.16,22.25,388812.0,21.9137,22.0619,21.894,21.9829,388812.0
2019-05-13 14:30:00,22.27,22.28,22.19,22.21,111640.0,22.0026,22.0125,21.9236,21.9434,111640.0
2019-05-13 14:35:00,22.23,22.23,22.17,22.2,37072.0,21.9631,21.9631,21.9038,21.9335,37072.0
2019-05-13 14:40:00,22.2,22.24,22.11,22.14,123344.0,21.9335,21.973,21.8446,21.8742,123344.0
2019-05-13 14:45:00,22.16,22.24,22.16,22.21,75140.0,21.894,21.973,21.894,21.9434,75140.0
2019-05-13 14:50:00,22.23,22.32,22.23,22.3,138812.0,21.9631,22.052,21.9631,22.0323,138812.0
2019-05-13 14:55:00,22.29,22.36,22.29,22.29,137864.0,22.0224,22.0916,22.0224,22.0224,137864.0
2019-05-13 15:00:00,22.3,22.36,22.22,22.23,98660.0,22.0323,22.0916,21.9532,21.9631,98660.0
2019-05-13 15:05:00,22.23,22.3,22.21,22.22,83660.0,21.9631,22.0323,21.9434,21.9532,83660.0
2019-05-13 15:10:00,22.22,22.27,22.17,22.17,137184.0,21.9532,22.0026,21.9038,21.9038,137184.0
2019-05-13 15:15:00,22.18,22.22,22.14,22.15,81000.0,21.9137,21.9532,21.8742,21.8841,81000.0
2019-05-13 15:20:00,22.15,22.17,22.06,22.06,128688.0,21.8841,21.9038,21.7952,21.7952,128688.0
2019-05-13 15:25:00,22.06,22.11,22.05,22.06,176672.0,21.7952,21.8446,21.7853,21.7952,176672.0
2019-05-13 15:30:00,22.05,22.06,21.95,22.0,203100.0,21.7853,21.7952,21.6865,21.7359,203100.0
2019-05-13 15:35:00,21.99,22.0,21.91,21.95,300184.0,21.726,21.7359,21.647,21.6865,300184.0
2019-05-13 15:40:00,21.95,22.01,21.95,21.98,151900.0,21.6865,21.7458,21.6865,21.7161,151900.0
2019-05-13 15:45:00,21.98,22.06,21.98,22.05,186728.0,21.7161,21.7952,21.7161,21.7853,186728.0
2019-05-13 15:50:00,22.05,22.07,21.99,22.06,201872.0,21.7853,21.805,21.726,21.7952,201872.0
2019-05-13 15:55:00,22.06,22.09,22.01,22.04,237432.0,21.7952,21.8248,21.7458,21.7754,237432.0
2019-05-14 09:30:00,22.27,22.36,22.25,22.29,502028.0,22.0026,22.0916,21.9829,22.0224,502028.0
2019-05-14 09:35:00,22.29,22.38,22.24,22.34,163324.0,22.0224,22.1113,21.973,22.0718,163324.0
2019-05-14 09:40:00,22.35,22.4,22.33,22.39,227436.0,22.0817,22.1311,22.0619,22.1212,227436.0
2019-05-14 09:45:00,22.38,22.4,22.17,22.17,183192.0,22.1113,22.1311,21.9038,21.9038,183192.0
2019-05-14 09:50:00,22.15,22.2,22.11,22.19,166036.0,21.8841,21.9335,21.8446,21.9236,166036.0
2019-05-14 09:55:00,22.16,22.25,22.16,22.2,101864.0,21.894,21.9829,21.894,21.9335,101864.0
2019-05-14 10:00:00,22.22,22.35,22.22,22.31,123940.0,21.9532,22.0817,21.9532,22.0422,123940.0
2019-05-14 10:05:00,22.27,22.35,22.24,22.32,79540.0,22.0026,22.0817,21.973,22.052,79540.0
2019-05-14 10:10:00,22.32,22.34,22.28,22.33,98220.0,22.052,22.0718,22.0125,22.0619,98220.0
2019-05-14 10:15:00,22.35,22.45,22.34,22.43,166460.0,22.0817,22.1805,22.0718,22.1607,166460.0
2019-05-14 10:20:00,22.44,22.49,22.44,22.46,357088.0,22.1706,22.22,22.1706,22.1904,357088.0
2019-05-14 10:25:00,22.45,22.5,22.42,22.47,117300.0,22.1805,22.2299,22.1508,22.2002,117300.0
2019-05-14 10:30:00,22.49,22.5,22.41,22.41,111528.0,22.22,22.2299,22.141,22.141,111528.0
2019-05-14 10:35:00,22.4,22.45,22.4,22.43,81796.0,22.1311,22.1805,22.1311,22.1607,81796.0
2019-05-14 10:40:00,22.47,22.52,22.45,22.47,85432.0,22.2002,22.2496,22.1805,22.2002,85432.0
2019-05-14 10:45:00,22.48,22.5,22.45,22.45,101512.0,22.2101,22.2299,22.1805,22.1805,101512.0
2019-05-14 10:50:00,22.46,22.46,22.41,22.43,129656.0,22.1904,22.1904,22.141,22.1607,129656.0
2019-05-14 10:55:00,22.43,22.46,22.41,22.45,81600.0,22.1607,22.1904,22.141,22.1805,81600.0
2019-05-14 11:00:00,22.42,22.46,22.38,22.4,62200.0,22.1508,22.1904,22.1113,22.1311,62200.0
2019-05-14 11:05:00,22.41,22.5,22.41,22.49,122248.0,22.141,22.2299,22.141,22.22,122248.0
2019-05-14 11:10:00,22.48,22.54,22.48,22.54,123496.0,22.2101,22.2694,22.2101,22.2694,123496.0
2019-05-14 11:15:00,22.52,22.56,22.52,22.55,155296.0,22.2496,22.2892,22.2496,22.2793,155296.0
2019-05-14 11:20:00,22.56,22.64,22.54,22.63,212436.0,22.2892,22.3682,22.2694,22.3583,212436.0
2019-05-14 11:25:00,22.63,22.65,22.6,22.6,167232.0,22.3583,22.3781,22.3287,22.3287,167232.0
2019-05-14 11:30:00,22.59,22.64,22.58,22.64,33220.0,22.3188,22.3682,22.3089,22.3682,33220.0
2019-05-14 11:35:00,22.66,22.69,22.66,22.68,62088.0,22.388,22.4176,22.388,22.4077,62088.0
2019-05-14 11:40:00,22.67,22.68,22.64,22.64,44044.0,22.3978,22.4077,22.3682,22.3682,44044.0
2019-05-14 11:45:00,22.65,22.7,22.65,22.69,57952.0,22.3781,22.4275,22.3781,22.4176,57952.0
2019-05-14 11:50:00,22.69,22.71,22.66,22.7,53792.0,22.4176,22.4374,22.388,22.4275,53792.0
2019-05-14 11:55:00,22.69,22.7,22.65,22.67,131140.0,22.4176,22.4275,22.3781,22.3978,131140.0
2019-05-14 12:00:00,22.67,22.72,22.67,22.72,63400.0,22.3978,22.4472,22.3978,22.4472,63400.0
2019-05-14 12:05:00,22.73,22.75,22.69,22.7,50436.0,22.4571,22.4769,22.4176,22.4275,50436.0
2019-05-14 12:10:00,22.68,22.72,22.67,22.68,82132.0,22.4077,22.4472,22.3978,22.4077,82132.0
2019-05-14 12:15:00,22.68,22.68,22.61,22.61,52172.0,22.4077,22.4077,22.3386,22.3386,52172.0
2019-05-14 12:20:00,22.61,22.65,22.61,22.64,16168.0,22.3386,22.3781,22.3386,22.3682,16168.0
2019-05-14 12:25:00,22.65,22.66,22.6,22.6,15800.0,22.3781,22.388,22.3287,22.3287,15800.0
2019-05-14 12:30:00,22.62,22.63,22.6,22.63,15472.0,22.3484,22.3583,22.3287,22.3583,15472.0
2019-05-14 12:35:00,22.63,22.67,22.63,22.66,28252.0,22.3583,22.3978,22.3583,22.388,28252.0
2019-05-14 12:40:00,22.66,22.68,22.66,22.67,2800.0,22.388,22.4077,22.388,22.3978,2800.0
2019-05-14 12:45:00,22.67,22.7,22.66,22.7,45444.0,22.3978,22.4275,22.388,22.4275,45444.0
2019-05-14 12:50:00,22.69,22.69,22.66,22.68,28488.0,22.4176,22.4176,22.388,22.4077,28488.0
2019-05-14 12:55:00,22.67,22.68,22.65,22.65,21952.0,22.3978,22.4077,22.3781,22.3781,21952.0
2019-05-14 13:00:00,22.66,22.7,22.66,22.7,34484.0,22.388,22.4275,22.388,22.4275,34484.0
2019-05-14 13:05:00,22.71,22.71,22.7,22.7,32492.0,22.4374,22.4374,22.4275,22.4275,32492.0
2019-05-14 13:10:00,22.7,22.75,22.7,22.74,80540.0,22.4275,22.4769,22.4275,22.467,80540.0
2019-05-14 13:15:00,22.74,22.74,22.71,22.71,52200.0,22.467,22.467,22.4374,22.4374,52200.0
2019-05-14 13:20:00,22.71,22.78,22.71,22.78,38260.0,22.4374,22.5065,22.4374,22.5065,38260.0
2019-05-14 13:25:00,22.77,22.77,22.77,22.77,15560.0,22.4966,22.4966,22.4966,22.4966,15560.0
2019-05-14 13:30:00,22.76,22.78,22.76,22.78,28460.0,22.4868,22.5065,22.4868,22.5065,28460.0
2019-05-14 13:35:00,22.78,22.79,22.76,22.78,26208.0,22.5065,22.5164,22.4868,22.5065,26208.0
2019-05-14 13:40:00,22.78,22.79,22.75,22.75,35212.0,22.5065,22.5164,22.4769,22.4769,35212.0
2019-05-14 13:45:00,22.77,22.77,22.74,22.77,19896.0,22.4966,22.4966,22.467,22.4966,19896.0
2019-05-14 13:50:00,22.78,22.78,22.76,22.76,3680.0,22.5065,22.5065,22.4868,22.4868,3680.0
2019-05-14 13:55:00,22.76,22.76,22.75,22.75,2120.0,22.4868,22.4868,22.4769,22.4769,2120.0
2019-05-14 14:00:00,22.75,22.76,22.69,22.69,54948.0,22.4769,22.4868,22.4176,22.4176,54948.0
2019-05-14 14:05:00,22.68,22.69,22.64,22.69,102732.0,22.4077,22.4176,22.3682,22.4176,102732.0
2019-05-14 14:10:00,22.68,22.68,22.67,22.68,21060.0,22.4077,22.4077,22.3978,22.4077,21060.0
2019-05-14 14:15:00,22.7,22.72,22.7,22.71,16764.0,22.4275,22.4472,22.4275,22.4374,16764.0
2019-05-14 14:20:00,22.72,22.74,22.72,22.73,72484.0,22.4472,22.467,22.4472,22.4571,72484.0
2019-05-14 14:25:00,22.75,22.76,22.73,22.75,64648.0,22.4769,22.4868,22.4571,22.4769,64648.0
2019-05-14 14:30:00,22.75,22.75,22.71,22.74,49488.0,22.4769,22.4769,22.4374,22.467,49488.0
2019-05-14 14:35:00,22.74,22.77,22.74,22.76,18240.0,22.467,22.4966,22.467,22.4868,18240.0
2019-05-14 14:40:00,22.75,22.76,22.73,22.76,41444.0,22.4769,22.4868,22.4571,22.4868,41444.0
2019-05-14 14:45:00,22.72,22.72,22.64,22.64,76168.0,22.4472,22.4472,22.3682,22.3682,76168.0
2019-05-14 14:50:00,22.64,22.65,22.6,22.6,60044.0,22.3682,22.3781,22.3287,22.3287,60044.0
2019-05-14 14:55:00,22.61,22.66,22.61,22.66,46644.0,22.3386,22.388,22.3386,22.388,46644.0
2019-05-14 15:00:00,22.65,22.68,22.63,22.67,24804.0,22.3781,22.4077,22.3583,22.3978,24804.0
2019-05-14 15:05:00,22.67,22.73,22.67,22.73,54328.0,22.3978,22.4571,22.3978,22.4571,54328.0
2019-05-14 15:10:00,22.73,22.73,22.68,22.7,61784.0,22.4571,22.4571,22.4077,22.4275,61784.0
2019-05-14 15:15:00,22.7,22.7,22.66,22.69,34704.0,22.4275,22.4275,22.388,22.4176,34704.0
2019-05-14 15:20:00,22.71,22.71,22.68,22.7,21012.0,22.4374,22.4374,22.4077,22.4275,21012.0
2019-05-14 15:25:00,22.69,22.7,22.68,22.69,13512.0,22.4176,22.4275,22.4077,22.4176,13512.0
2019-05-14 15:30:00,22.67,22.67,22.54,22.55,170624.0,22.3978,22.3978,22.2694,22.2793,170624.0
2019-05-14 15:35:00,22.55,22.59,22.54,22.58,81640.0,22.2793,22.3188,22.2694,22.3089,81640.0
2019-05-14 15:40:00,22.57,22.61,22.57,22.58,100552.0,22.299,22.3386,22.299,22.3089,100552.0
2019-05-14 15:45:00,22.57,22.61,22.54,22.59,104604.0,22.299,22.3386,22.2694,22.3188,104604.0
2019-05-14 15:50:00,22.59,22.59,22.53,22.58,119432.0,22.3188,22.3188,22.2595,22.3089,119432.0
2019-05-14 15:55:00,22.58,22.6,22.49,22.5,219764.0,22.3089,22.3287,22.22,22.2299,219764.0
2019-05-15 09:30:00,22.23,22.37,22.21,22.36,368112.0,21.9631,22.1014,21.9434,22.0916,368112.0
2019-05-15 09:35:00,22.37,22.4,22.32,22.39,309364.0,22.1014,22.1311,22.052,22.1212,309364.0
2019-05-15 09:40:00,22.4,22.4,22.3,22.38,210800.0,22.1311,22.1311,22.0323,22.1113,210800.0
2019-05-15 09:45:00,22.36,22.49,22.36,22.43,179796.0,22.0916,22.22,22.0916,22.1607,179796.0
2019-05-15 09:50:00,22.43,22.49,22.39,22.46,152772.0,22.1607,22.22,22.1212,22.1904,152772.0
2019-05-15 09:55:00,22.45,22.5,22.45,22.49,228480.0,22.1805,22.2299,22.1805,22.22,228480.0
2019-05-15 10:00:00,22.48,22.58,22.48,22.53,266040.0,22.2101,22.3089,22.2101,22.2595,266040.0
2019-05-15 10:05:00,22.53,22.56,22.49,22.54,75884.0,22.2595,22.2892,22.22,22.2694,75884.0
2019-05-15 10:10:00,22.54,22.73,22.48,22.72,558556.0,22.2694,22.4571,22.2101,22.4472,558556.0
2019-05-15 10:15:00,22.72,22.79,22.61,22.67,234604.0,22.4472,22.5164,22.3386,22.3978,234604.0
2019-05-15 10:20:00,22.67,22.72,22.64,22.72,148800.0,22.3978,22.4472,22.3682,22.4472,148800.0
2019-05-15 10:25:00,22.73,22.9,22.73,22.86,321084.0,22.4571,22.6251,22.4571,22.5856,321084.0
2019-05-15 10:30:00,22.86,22.9,22.82,22.84,239912.0,22.5856,22.6251,22.546,22.5658,239912.0
2019-05-15 10:35:00,22.85,22.87,22.83,22.86,159936.0,22.5757,22.5954,22.5559,22.5856,159936.0
2019-05-15 10:40:00,22.86,22.94,22.86,22.92,185520.0,22.5856,22.6646,22.5856,22.6448,185520.0
2019-05-15 10:45:00,22.91,22.93,22.89,22.93,73332.0,22.635,22.6547,22.6152,22.6547,73332.0
2019-05-15 10:50:00,22.95,22.97,22.92,22.93,62512.0,22.6745,22.6942,22.6448,22.6547,62512.0
2019-05-15 10:55:00,22.93,22.97,22.89,22.92,131392.0,22.6547,22.6942,22.6152,22.6448,131392.0
2019-05-15 11:00:00,22.92,22.92,22.83,22.86,253124.0,22.6448,22.6448,22.5559,22.5856,253124.0
2019-05-15 11:05:00,22.85,22.89,22.84,22.89,42724.0,22.5757,22.6152,22.5658,22.6152,42724.0
2019-05-15 11:10:00,22.89,22.95,22.89,22.94,85092.0,22.6152,22.6745,22.6152,22.6646,85092.0
2019-05-15 11:15:00,22.93,22.96,22.91,22.95,61216.0,22.6547,22.6844,22.635,22.6745,61216.0
2019-05-15 11:20:00,22.94,22.97,22.94,22.96,77784.0,22.6646,22.6942,22.6646,22.6844,77784.0
2019-05-15 11:25:00,22.98,23.1,22.98,23.09,256424.0,22.7041,22.8227,22.7041,22.8128,256424.0
2019-05-15 11:30:00,23.1,23.12,23.05,23.08,113420.0,22.8227,22.8424,22.7733,22.8029,113420.0
2019-05-15 11:35:00,23.08,23.08,23.02,23.02,59304.0,22.8029,22.8029,22.7436,22.7436,59304.0
2019-05-15 11:40:00,23.03,23.08,23.02,23.06,65800.0,22.7535,22.8029,22.7436,22.7832,65800.0
2019-05-15 11:45:00,23.06,23.07,23.02,23.03,22124.0,22.7832,22.793,22.7436,22.7535,22124.0
2019-05-15 11:50:00,23.05,23.09,23.02,23.06,99124.0,22.7733,22.8128,22.7436,22.7832,99124.0
2019-05-15 11:55:00,23.06,23.09,23.05,23.07,37976.0,22.7832,22.8128,22.7733,22.793,37976.0
2019-05-15 12:00:00,23.09,23.14,23.08,23.14,63168.0,22.8128,22.8622,22.8029,22.8622,63168.0
2019-05-15 12:05:00,23.14,23.17,23.1,23.12,147064.0,22.8622,22.8918,22.8227,22.8424,147064.0
2019-05-15 12:10:00,23.1,23.1,23.07,23.08,68460.0,22.8227,22.8227,22.793,22.8029,68460.0
2019-05-15 12:15:00,23.09,23.09,23.04,23.04,139692.0,22.8128,22.8128,22.7634,22.7634,139692.0
2019-05-15 12:20:00,23.04,23.07,23.02,23.03,98092.0,22.7634,22.793,22.7436,22.7535,98092.0
2019-05-15 12:25:00,23.03,23.05,23.01,23.05,48032.0,22.7535,22.7733,22.7338,22.7733,48032.0
2019-05-15 12:30:00,23.05,23.07,23.04,23.06,34548.0,22.7733,22.793,22.7634,22.7832,34548.0
2019-05-15 12:35:00,23.05,23.05,23.01,23.04,37380.0,22.7733,22.7733,22.7338,22.7634,37380.0
2019-05-15 12:40:00,23.05,23.06,23.04,23.06,33756.0,22.7733,22.7832,22.7634,22.7832,33756.0
2019-05-15 12:45:00,23.07,23.09,23.07,23.09,38688.0,22.793,22.8128,22.793,22.8128,38688.0
2019-05-15 12:50:00,23.08,23.08,23.03,23.03,24688.0,22.8029,22.8029,22.7535,22.7535,24688.0
2019-05-15 12:55:00,23.01,23.01,22.96,22.99,146960.0,22.7338,22.7338,22.6844,22.714,146960.0
2019-05-15 13:00:00,22.98,23.04,22.98,23.04,108768.0,22.7041,22.7634,22.7041,22.7634,108768.0
2019-05-15 13:05:00,23.05,23.07,23.03,23.03,54752.0,22.7733,22.793,22.7535,22.7535,54752.0
2019-05-15 13:10:00,23.04,23.07,23.04,23.06,23416.0,22.7634,22.793,22.7634,22.7832,23416.0
2019-05-15 13:15:00,23.05,23.08,23.03,23.04,37536.0,22.7733,22.8029,22.7535,22.7634,37536.0
2019-05-15 13:20:00,23.04,23.06,23.04,23.06,56608.0,22.7634,22.7832,22.7634,22.7832,56608.0
2019-05-15 13:25:00,23.06,23.1,23.06,23.09,23760.0,22.7832,22.8227,22.7832,22.8128,23760.0
2019-05-15 13:30:00,23.09,23.15,23.09,23.15,54216.0,22.8128,22.8721,22.8128,22.8721,54216.0
2019-05-15 13:35:00,23.16,23.2,23.14,23.19,83064.0,22.882,22.9215,22.8622,22.9116,83064.0
2019-05-15 13:40:00,23.19,23.2,23.15,23.15,31400.0,22.9116,22.9215,22.8721,22.8721,31400.0
2019-05-15 13:45:00,23.16,23.2,23.15,23.2,37336.0,22.882,22.9215,22.8721,22.9215,37336.0
2019-05-15 13:50:00,23.2,23.2,23.18,23.18,59600.0,22.9215,22.9215,22.9017,22.9017,59600.0
2019-05-15 13:55:00,23.19,23.21,23.19,23.2,27360.0,22.9116,22.9314,22.9116,22.9215,27360.0
2019-05-15 14:00:00,23.2,23.21,23.19,23.2,28580.0,22.9215,22.9314,22.9116,22.9215,28580.0
2019-05-15 14:05:00,23.21,23.23,23.18,23.19,72784.0,22.9314,22.9511,22.9017,22.9116,72784.0
2019-05-15 14:10:00,23.2,23.25,23.2,23.25,103344.0,22.9215,22.9709,22.9215,22.9709,103344.0
2019-05-15 14:15:00,23.22,23.24,23.22,23.24,22884.0,22.9412,22.961,22.9412,22.961,22884.0
2019-05-15 14:20:00,23.25,23.26,23.24,23.25,33012.0,22.9709,22.9808,22.961,22.9709,33012.0
2019-05-15 14:25:00,23.27,23.27,23.22,23.23,39152.0,22.9906,22.9906,22.9412,22.9511,39152.0
2019-05-15 14:30:00,23.24,23.25,23.22,23.24,80444.0,22.961,22.9709,22.9412,22.961,80444.0
2019-05-15 14:35:00,23.24,23.24,23.2,23.23,148672.0,22.961,22.961,22.9215,22.9511,148672.0
2019-05-15 14:40:00,23.22,23.23,23.21,23.22,24540.0,22.9412,22.9511,22.9314,22.9412,24540.0
2019-05-15 14:45:00,23.23,23.25,23.23,23.25,30928.0,22.9511,22.9709,22.9511,22.9709,30928.0
2019-05-15 14:50:00,23.25,23.25,23.17,23.17,47652.0,22.9709,22.9709,22.8918,22.8918,47652.0
2019-05-15 14:55:00,23.18,23.18,23.16,23.18,161292.0,22.9017,22.9017,22.882,22.9017,161292.0
2019-05-15 15:00:00,23.18,23.2,23.15,23.18,157968.0,22.9017,22.9215,22.8721,22.9017,157968.0
2019-05-15 15:05:00,23.17,23.2,23.17,23.19,16216.0,22.8918,22.9215,22.8918,22.9116,16216.0
2019-05-15 15:10:00,23.19,23.21,23.17,23.19,32920.0,22.9116,22.9314,22.8918,22.9116,32920.0
2019-05-15 15:15:00,23.2,23.2,23.17,23.2,17784.0,22.9215,22.9215,22.8918,22.9215,17784.0
2019-05-15 15:20:00,23.19,23.23,23.19,23.23,58932.0,22.9116,22.9511,22.9116,22.9511,58932.0
2019-05-15 15:25:00,23.24,23.25,23.22,23.23,66144.0,22.961,22.9709,22.9412,22.9511,66144.0
2019-05-15 15:30:00,23.24,23.25,23.2,23.21,159284.0,22.961,22.9709,22.9215,22.9314,159284.0
2019-05-15 15:35:00,23.22,23.22,23.17,23.18,90060.0,22.9412,22.9412,22.8918,22.9017,90060.0
2019-05-15 15:40:00,23.18,23.2,23.17,23.19,138748.0,22.9017,22.9215,22.8918,22.9116,138748.0
2019-05-15 15:45:00,23.18,23.19,23.16,23.16,111844.0,22.9017,22.9116,22.882,22.882,111844.0
2019-05-15 15:50:00,23.17,23.21,23.17,23.19,117492.0,22.8918,22.9314,22.8918,22.9116,117492.0
2019-05-15 15:55:00,23.19,23.2,23.12,23.14,413328.0,22.9116,22.9215,22.8424,22.8622,413328.0
2019-05-16 09:30:00,23.16,23.23,23.11,23.23,545164.0,22.882,22.9511,22.8326,22.9511,545164.0
2019-05-16 09:35:00,23.23,23.35,23.21,23.35,423980.0,22.9511,23.0697,22.9314,23.0697,423980.0
2019-05-16 09:40:00,23.35,23.43,23.33,23.41,267676.0,23.0697,23.1487,23.0499,23.129,267676.0
2019-05-16 09:45:00,23.41,23.44,23.39,23.43,204528.0,23.129,23.1586,23.1092,23.1487,204528.0
2019-05-16 09:50:00,23.45,23.54,23.44,23.52,388656.0,23.1685,23.2574,23.1586,23.2376,388656.0
2019-05-16 09:55:00,23.52,23.56,23.5,23.54,288128.0,23.2376,23.2772,23.2179,23.2574,288128.0
2019-05-16 10:00:00,23.55,23.55,23.5,23.54,231436.0,23.2673,23.2673,23.2179,23.2574,231436.0
2019-05-16 10:05:00,23.54,23.58,23.51,23.56,130696.0,23.2574,23.2969,23.2278,23.2772,130696.0
2019-05-16 10:10:00,23.55,23.56,23.52,23.53,108516.0,23.2673,23.2772,23.2376,23.2475,108516.0
2019-05-16 10:15:00,23.54,23.64,23.53,23.63,116308.0,23.2574,23.3562,23.2475,23.3463,116308.0
2019-05-16 10:20:00,23.64,23.68,23.62,23.68,149924.0,23.3562,23.3957,23.3364,23.3957,149924.0
2019-05-16 10:25:00,23.67,23.71,23.66,23.71,133956.0,23.3858,23.4254,23.376,23.4254,133956.0
2019-05-16 10:30:00,23.71,23.75,23.71,23.74,142720.0,23.4254,23.4649,23.4254,23.455,142720.0
2019-05-16 10:35:00,23.74,23.74,23.72,23.73,50540.0,23.455,23.455,23.4352,23.4451,50540.0
2019-05-16 10:40:00,23.75,23.8,23.73,23.78,182312.0,23.4649,23.5143,23.4451,23.4945,182312.0
2019-05-16 10:45:00,23.78,23.78,23.74,23.78,92956.0,23.4945,23.4945,23.455,23.4945,92956.0
2019-05-16 10:50:00,23.78,23.81,23.76,23.78,333684.0,23.4945,23.5242,23.4748,23.4945,333684.0
2019-05-16 10:55:00,23.79,23.79,23.77,23.79,38524.0,23.5044,23.5044,23.4846,23.5044,38524.0
2019-05-16 11:00:00,23.79,23.83,23.76,23.76,122868.0,23.5044,23.5439,23.4748,23.4748,122868.0
2019-05-16 11:05:00,23.75,23.76,23.71,23.71,157092.0,23.4649,23.4748,23.4254,23.4254,157092.0
2019-05-16 11:10:00,23.72,23.75,23.71,23.75,78260.0,23.4352,23.4649,23.4254,23.4649,78260.0
2019-05-16 11:15:00,23.75,23.8,23.75,23.78,68072.0,23.4649,23.5143,23.4649,23.4945,68072.0
2019-05-16 11:20:00,23.77,23.81,23.77,23.78,31792.0,23.4846,23.5242,23.4846,23.4945,31792.0
2019-05-16 11:25:00,23.77,23.8,23.75,23.77,56504.0,23.4846,23.5143,23.4649,23.4846,56504.0
2019-05-16 11:30:00,23.76,23.78,23.75,23.78,46676.0,23.4748,23.4945,23.4649,23.4945,46676.0
2019-05-16 11:35:00,23.79,23.84,23.78,23.82,57584.0,23.5044,23.5538,23.4945,23.534,57584.0
2019-05-16 11:40:00,23.82,23.88,23.82,23.88,50092.0,23.534,23.5933,23.534,23.5933,50092.0
2019-05-16 11:45:00,23.88,23.88,23.83,23.84,21684.0,23.5933,23.5933,23.5439,23.5538,21684.0
2019-05-16 11:50:00,23.85,23.88,23.83,23.84,205572.0,23.5637,23.5933,23.5439,23.5538,205572.0
2019-05-16 11:55:00,23.84,23.86,23.83,23.85,30500.0,23.5538,23.5736,23.5439,23.5637,30500.0
2019-05-16 12:00:00,23.85,23.85,23.82,23.83,110804.0,23.5637,23.5637,23.534,23.5439,110804.0
2019-05-16 12:05:00,23.83,23.84,23.81,23.82,20628.0,23.5439,23.5538,23.5242,23.534,20628.0
2019-05-16 12:10:00,23.82,23.86,23.81,23.86,36532.0,23.534,23.5736,23.5242,23.5736,36532.0
2019-05-16 12:15:00,23.86,23.9,23.86,23.89,52552.0,23.5736,23.6131,23.5736,23.6032,52552.0
2019-05-16 12:20:00,23.89,23.89,23.85,23.85,65560.0,23.6032,23.6032,23.5637,23.5637,65560.0
2019-05-16 12:25:00,23.84,23.86,23.83,23.83,33824.0,23.5538,23.5736,23.5439,23.5439,33824.0
2019-05-16 12:30:00,23.83,23.88,23.83,23.87,72268.0,23.5439,23.5933,23.5439,23.5834,72268.0
2019-05-16 12:35:00,23.87,23.87,23.8,23.81,38316.0,23.5834,23.5834,23.5143,23.5242,38316.0
2019-05-16 12:40:00,23.82,23.82,23.77,23.79,85572.0,23.534,23.534,23.4846,23.5044,85572.0
2019-05-16 12:45:00,23.8,23.81,23.77,23.77,87884.0,23.5143,23.5242,23.4846,23.4846,87884.0
2019-05-16 12:50:00,23.77,23.78,23.73,23.75,50604.0,23.4846,23.4945,23.4451,23.4649,50604.0
2019-05-16 12:55:00,23.75,23.77,23.74,23.76,63028.0,23.4649,23.4846,23.455,23.4748,63028.0
2019-05-16 13:00:00,23.76,23.79,23.7,23.72,85564.0,23.4748,23.5044,23.4155,23.4352,85564.0
2019-05-16 13:05:00,23.72,23.74,23.69,23.72,122040.0,23.4352,23.455,23.4056,23.4352,122040.0
2019-05-16 13:10:00,23.72,23.77,23.72,23.75,87312.0,23.4352,23.4846,23.4352,23.4649,87312.0
2019-05-16 13:15:00,23.76,23.78,23.76,23.78,15060.0,23.4748,23.4945,23.4748,23.4945,15060.0
2019-05-16 13:20:00,23.77,23.79,23.74,23.74,50904.0,23.4846,23.5044,23.455,23.455,50904.0
2019-05-16 13:25:00,23.73,23.77,23.72,23.76,150960.0,23.4451,23.4846,23.4352,23.4748,150960.0
2019-05-16 13:30:00,23.75,23.76,23.73,23.73,33996.0,23.4649,23.4748,23.4451,23.4451,33996.0
2019-05-16 13:35:00,23.74,23.74,23.71,23.71,39560.0,23.455,23.455,23.4254,23.4254,39560.0
2019-05-16 13:40:00,23.7,23.73,23.68,23.68,45352.0,23.4155,23.4451,23.3957,23.3957,45352.0
2019-05-16 13:45:00,23.68,23.7,23.62,23.64,306048.0,23.3957,23.4155,23.3364,23.3562,306048.0
2019-05-16 13:50:00,23.63,23.66,23.62,23.63,106648.0,23.3463,23.376,23.3364,23.3463,106648.0
2019-05-16 13:55:00,23.61,23.66,23.61,23.65,60304.0,23.3266,23.376,23.3266,23.3661,60304.0
2019-05-16 14:00:00,23.64,23.68,23.62,23.64,52700.0,23.3562,23.3957,23.3364,23.3562,52700.0
2019-05-16 14:05:00,23.65,23.68,23.63,23.63,71120.0,23.3661,23.3957,23.3463,23.3463,71120.0
2019-05-16 14:10:00,23.62,23.65,23.6,23.64,53820.0,23.3364,23.3661,23.3167,23.3562,53820.0
2019-05-16 14:15:00,23.65,23.68,23.65,23.68,37040.0,23.3661,23.3957,23.3661,23.3957,37040.0
2019-05-16 14:20:00,23.66,23.72,23.66,23.72,38384.0,23.376,23.4352,23.376,23.4352,38384.0
2019-05-16 14:25:00,23.71,23.75,23.7,23.74,178016.0,23.4254,23.4649,23.4155,23.455,178016.0
2019-05-16 14:30:00,23.74,23.77,23.73,23.74,52928.0,23.455,23.4846,23.4451,23.455,52928.0
2019-05-16 14:35:00,23.74,23.77,23.74,23.77,18228.0,23.455,23.4846,23.455,23.4846,18228.0
2019-05-16 14:40:00,23.78,23.78,23.74,23.75,24328.0,23.4945,23.4945,23.455,23.4649,24328.0
2019-05-16 14:45:00,23.76,23.78,23.76,23.76,27616.0,23.4748,23.4945,23.4748,23.4748,27616.0
2019-05-16 14:50:00,23.76,23.76,23.68,23.68,129720.0,23.4748,23.4748,23.3957,23.3957,129720.0
2019-05-16 14:55:00,23.68,23.73,23.67,23.72,79620.0,23.3957,23.4451,23.3858,23.4352,79620.0
2019-05-16 15:00:00,23.69,23.7,23.65,23.68,85336.0,23.4056,23.4155,23.3661,23.3957,85336.0
2019-05-16 15:05:00,23.68,23.68,23.61,23.63,123700.0,23.3957,23.3957,23.3266,23.3463,123700.0
2019-05-16 15:10:00,23.63,23.66,23.62,23.64,26108.0,23.3463,23.376,23.3364,23.3562,26108.0
2019-05-16 15:15:00,23.63,23.63,23.61,23.62,40988.0,23.3463,23.3463,23.3266,23.3364,40988.0
2019-05-16 15:20:00,23.63,23.65,23.61,23.65,27772.0,23.3463,23.3661,23.3266,23.3661,27772.0
2019-05-16 15:25:00,23.63,23.67,23.63,23.66,23272.0,23.3463,23.3858,23.3463,23.376,23272.0
2019-05-16 15:30:00,23.64,23.64,23.56,23.61,199828.0,23.3562,23.3562,23.2772,23.3266,199828.0
2019-05-16 15:35:00,23.62,23.63,23.58,23.59,108572.0,23.3364,23.3463,23.2969,23.3068,108572.0
2019-05-16 15:40:00,23.59,23.6,23.54,23.56,263900.0,23.3068,23.3167,23.2574,23.2772,263900.0
2019-05-16 15:45:00,23.55,23.59,23.54,23.57,149840.0,23.2673,23.3068,23.2574,23.287,149840.0
2019-05-16 15:50:00,23.57,23.58,23.51,23.55,109464.0,23.287,23.2969,23.2278,23.2673,109464.0
2019-05-16 15:55:00,23.55,23.62,23.54,23.61,274020.0,23.2673,23.3364,23.2574,23.3266,274020.0
2019-05-17 09:30:00,23.14,23.31,23.14,23.27,803136.0,22.8622,23.0302,22.8622,22.9906,803136.0
2019-05-17 09:35:00,23.26,23.35,23.24,23.34,179688.0,22.9808,23.0697,22.961,23.0598,179688.0
2019-05-17 09:40:00,23.34,23.43,23.33,23.37,339928.0,23.0598,23.1487,23.0499,23.0894,339928.0
2019-05-17 09:45:00,23.39,23.46,23.39,23.43,266696.0,23.1092,23.1784,23.1092,23.1487,266696.0
2019-05-17 09:50:00,23.42,23.43,23.25,23.28,293000.0,23.1388,23.1487,22.9709,23.0005,293000.0
2019-05-17 09:55:00,23.28,23.35,23.26,23.32,157452.0,23.0005,23.0697,22.9808,23.04,157452.0
2019-05-17 10:00:00,23.35,23.42,23.3,23.31,313536.0,23.0697,23.1388,23.0203,23.0302,313536.0
2019-05-17 10:05:00,23.29,23.36,23.28,23.31,125932.0,23.0104,23.0796,23.0005,23.0302,125932.0
2019-05-17 10:10:00,23.3,23.34,23.2,23.21,366544.0,23.0203,23.0598,22.9215,22.9314,366544.0
2019-05-17 10:15:00,23.21,23.37,23.2,23.36,235984.0,22.9314,23.0894,22.9215,23.0796,235984.0
2019-05-17 10:20:00,23.35,23.45,23.35,23.44,119364.0,23.0697,23.1685,23.0697,23.1586,119364.0
2019-05-17 10:25:00,23.44,23.52,23.4,23.48,193592.0,23.1586,23.2376,23.1191,23.1981,193592.0
2019-05-17 10:30:00,23.49,23.5,23.45,23.49,78640.0,23.208,23.2179,23.1685,23.208,78640.0
2019-05-17 10:35:00,23.48,23.48,23.4,23.44,120892.0,23.1981,23.1981,23.1191,23.1586,120892.0
2019-05-17 10:40:00,23.46,23.52,23.46,23.51,191232.0,23.1784,23.2376,23.1784,23.2278,191232.0
2019-05-17 10:45:00,23.53,23.56,23.48,23.52,107804.0,23.2475,23.2772,23.1981,23.2376,107804.0
2019-05-17 10:50:00,23.53,23.64,23.53,23.63,154836.0,23.2475,23.3562,23.2475,23.3463,154836.0
2019-05-17 10:55:00,23.63,23.74,23.63,23.68,202428.0,23.3463,23.455,23.3463,23.3957,202428.0
2019-05-17 11:00:00,23.69,23.77,23.68,23.74,145080.0,23.4056,23.4846,23.3957,23.455,145080.0
2019-05-17 11:05:00,23.74,23.77,23.71,23.74,109212.0,23.455,23.4846,23.4254,23.455,109212.0
2019-05-17 11:10:00,23.75,23.77,23.72,23.74,118744.0,23.4649,23.4846,23.4352,23.455,118744.0
2019-05-17 11:15:00,23.75,23.77,23.67,23.69,92240.0,23.4649,23.4846,23.3858,23.4056,92240.0
2019-05-17 11:20:00,23.7,23.71,23.67,23.67,26032.0,23.4155,23.4254,23.3858,23.3858,26032.0
2019-05-17 11:25:00,23.68,23.68,23.64,23.66,38452.0,23.3957,23.3957,23.3562,23.376,38452.0
2019-05-17 11:30:00,23.64,23.64,23.56,23.58,116504.0,23.3562,23.3562,23.2772,23.2969,116504.0
2019-05-17 11:35:00,23.56,23.57,23.53,23.54,68148.0,23.2772,23.287,23.2475,23.2574,68148.0
2019-05-17 11:40:00,23.52,23.52,23.44,23.48,91848.0,23.2376,23.2376,23.1586,23.1981,91848.0
2019-05-17 11:45:00,23.47,23.51,23.45,23.45,65088.0,23.1882,23.2278,23.1685,23.1685,65088.0
2019-05-17 11:50:00,23.44,23.5,23.4,23.5,64496.0,23.1586,23.2179,23.1191,23.2179,64496.0
2019-05-17 11:55:00,23.49,23.5,23.46,23.49,25116.0,23.208,23.2179,23.1784,23.208,25116.0
2019-05-17 12:00:00,23.47,23.5,23.44,23.45,35136.0,23.1882,23.2179,23.1586,23.1685,35136.0
2019-05-17 12:05:00,23.44,23.44,23.35,23.4,108732.0,23.1586,23.1586,23.0697,23.1191,108732.0
2019-05-17 12:10:00,23.38,23.41,23.34,23.34,99644.0,23.0993,23.129,23.0598,23.0598,99644.0
2019-05-17 12:15:00,23.34,23.44,23.33,23.43,54016.0,23.0598,23.1586,23.0499,23.1487,54016.0
2019-05-17 12:20:00,23.43,23.47,23.43,23.43,35952.0,23.1487,23.1882,23.1487,23.1487,35952.0
2019-05-17 12:25:00,23.42,23.45,23.39,23.41,28800.0,23.1388,23.1685,23.1092,23.129,28800.0
2019-05-17 12:30:00,23.39,23.42,23.37,23.39,38884.0,23.1092,23.1388,23.0894,23.1092,38884.0
2019-05-17 12:35:00,23.39,23.42,23.36,23.42,19076.0,23.1092,23.1388,23.0796,23.1388,19076.0
2019-05-17 12:40:00,23.4,23.5,23.4,23.49,103336.0,23.1191,23.2179,23.1191,23.208,103336.0
2019-05-17 12:45:00,23.49,23.49,23.45,23.47,67596.0,23.208,23.208,23.1685,23.1882,67596.0
2019-05-17 12:50:00,23.48,23.49,23.44,23.49,124544.0,23.1981,23.208,23.1586,23.208,124544.0
2019-05-17 12:55:00,23.5,23.5,23.47,23.48,11036.0,23.2179,23.2179,23.1882,23.1981,11036.0
2019-05-17 13:00:00,23.48,23.5,23.45,23.45,73440.0,23.1981,23.2179,23.1685,23.1685,73440.0
2019-05-17 13:05:00,23.48,23.5,23.45,23.5,36036.0,23.1981,23.2179,23.1685,23.2179,36036.0
2019-05-17 13:10:00,23.51,23.53,23.48,23.5,40000.0,23.2278,23.2475,23.1981,23.2179,40000.0
2019-05-17 13:15:00,23.5,23.55,23.5,23.52,39720.0,23.2179,23.2673,23.2179,23.2376,39720.0
2019-05-17 13:20:00,23.53,23.56,23.53,23.55,14168.0,23.2475,23.2772,23.2475,23.2673,14168.0
2019-05-17 13:25:00,23.52,23.52,23.45,23.45,46768.0,23.2376,23.2376,23.1685,23.1685,46768.0
2019-05-17 13:30:00,23.45,23.46,23.41,23.46,17760.0,23.1685,23.1784,23.129,23.1784,17760.0
2019-05-17 13:35:00,23.49,23.49,23.48,23.49,26360.0,23.208,23.208,23.1981,23.208,26360.0
2019-05-17 13:40:00,23.49,23.52,23.43,23.47,49348.0,23.208,23.2376,23.1487,23.1882,49348.0
2019-05-17 13:45:00,23.48,23.51,23.45,23.49,49652.0,23.1981,23.2278,23.1685,23.208,49652.0
2019-05-17 13:50:00,23.49,23.5,23.48,23.48,22076.0,23.208,23.2179,23.1981,23.1981,22076.0
2019-05-17 13:55:00,23.5,23.5,23.48,23.5,14836.0,23.2179,23.2179,23.1981,23.2179,14836.0
2019-05-17 14:00:00,23.5,23.54,23.49,23.5,22000.0,23.2179,23.2574,23.208,23.2179,22000.0
2019-05-17 14:05:00,23.5,23.5,23.46,23.49,100944.0,23.2179,23.2179,23.1784,23.208,100944.0
2019-05-17 14:10:00,23.47,23.47,23.43,23.47,17304.0,23.1882,23.1882,23.1487,23.1882,17304.0
2019-05-17 14:15:00,23.46,23.46,23.43,23.46,69616.0,23.1784,23.1784,23.1487,23.1784,69616.0
2019-05-17 14:20:00,23.45,23.48,23.44,23.47,19944.0,23.1685,23.1981,23.1586,23.1882,19944.0
2019-05-17 14:25:00,23.45,23.46,23.43,23.45,11400.0,23.1685,23.1784,23.1487,23.1685,11400.0
2019-05-17 14:30:00,23.45,23.45,23.42,23.42,56928.0,23.1685,23.1685,23.1388,23.1388,56928.0
2019-05-17 14:35:00,23.42,23.46,23.42,23.45,61764.0,23.1388,23.1784,23.1388,23.1685,61764.0
2019-05-17 14:40:00,23.44,23.45,23.42,23.45,17800.0,23.1586,23.1685,23.1388,23.1685,17800.0
2019-05-17 14:45:00,23.45,23.45,23.44,23.45,7000.0,23.1685,23.1685,23.1586,23.1685,7000.0
2019-05-17 14:50:00,23.46,23.47,23.45,23.46,32480.0,23.1784,23.1882,23.1685,23.1784,32480.0
2019-05-17 14:55:00,23.45,23.48,23.45,23.47,5848.0,23.1685,23.1981,23.1685,23.1882,5848.0
2019-05-17 15:00:00,23.46,23.47,23.3,23.31,182708.0,23.1784,23.1882,23.0203,23.0302,182708.0
2019-05-17 15:05:00,23.31,23.31,23.21,23.22,244688.0,23.0302,23.0302,22.9314,22.9412,244688.0
2019-05-17 15:10:00,23.2,23.22,23.16,23.2,297040.0,22.9215,22.9412,22.882,22.9215,297040.0
2019-05-17 15:15:00,23.19,23.19,23.1,23.14,199284.0,22.9116,22.9116,22.8227,22.8622,199284.0
2019-05-17 15:20:00,23.13,23.22,23.12,23.2,165664.0,22.8523,22.9412,22.8424,22.9215,165664.0
2019-05-17 15:25:00,23.2,23.26,23.16,23.24,84728.0,22.9215,22.9808,22.882,22.961,84728.0
2019-05-17 15:30:00,23.24,23.24,23.18,23.2,115352.0,22.961,22.961,22.9017,22.9215,115352.0
2019-05-17 15:35:00,23.2,23.23,23.14,23.15,92064.0,22.9215,22.9511,22.8622,22.8721,92064.0
2019-05-17 15:40:00,23.13,23.22,23.09,23.2,222288.0,22.8523,22.9412,22.8128,22.9215,222288.0
2019-05-17 15:45:00,23.18,23.2,23.09,23.14,179748.0,22.9017,22.9215,22.8128,22.8622,179748.0
2019-05-17 15:50:00,23.14,23.18,23.1,23.14,147592.0,22.8622,22.9017,22.8227,22.8622,147592.0
2019-05-17 15:55:00,23.14,23.2,23.13,23.13,310564.0,22.8622,22.9215,22.8523,22.8523,310564.0
2019-05-20 09:30:00,22.49,22.53,22.42,22.42,855228.0,22.22,22.2595,22.1508,22.1508,855228.0
2019-05-20 09:35:00,22.41,22.42,22.19,22.26,618024.0,22.141,22.1508,21.9236,21.9928,618024.0
2019-05-20 09:40:00,22.24,22.31,22.21,22.27,396392.0,21.973,22.0422,21.9434,22.0026,396392.0
2019-05-20 09:45:00,22.28,22.45,22.28,22.36,259672.0,22.0125,22.1805,22.0125,22.0916,259672.0
2019-05-20 09:50:00,22.34,22.35,22.25,22.3,176064.0,22.0718,22.0817,21.9829,22.0323,176064.0
2019-05-20 09:55:00,22.35,22.45,22.35,22.43,352352.0,22.0817,22.1805,22.0817,22.1607,352352.0
2019-05-20 10:00:00,22.42,22.42,22.3,22.34,133952.0,22.1508,22.1508,22.0323,22.0718,133952.0
2019-05-20 10:05:00,22.34,22.44,22.34,22.42,109532.0,22.0718,22.1706,22.0718,22.1508,109532.0
2019-05-20 10:10:00,22.41,22.43,22.32,22.4,109260.0,22.141,22.1607,22.052,22.1311,109260.0
2019-05-20 10:15:00,22.37,22.43,22.36,22.39,78688.0,22.1014,22.1607,22.0916,22.1212,78688.0
2019-05-20 10:20:00,22.4,22.49,22.38,22.49,124856.0,22.1311,22.22,22.1113,22.22,124856.0
2019-05-20 10:25:00,22.5,22.58,22.5,22.54,289096.0,22.2299,22.3089,22.2299,22.2694,289096.0
2019-05-20 10:30:00,22.54,22.62,22.51,22.62,132804.0,22.2694,22.3484,22.2398,22.3484,132804.0
2019-05-20 10:35:00,22.63,22.65,22.59,22.61,182512.0,22.3583,22.3781,22.3188,22.3386,182512.0
2019-05-20 10:40:00,22.6,22.65,22.53,22.54,105336.0,22.3287,22.3781,22.2595,22.2694,105336.0
2019-05-20 10:45:00,22.55,22.57,22.48,22.49,102584.0,22.2793,22.299,22.2101,22.22,102584.0
2019-05-20 10:50:00,22.5,22.51,22.46,22.49,95456.0,22.2299,22.2398,22.1904,22.22,95456.0
2019-05-20 10:55:00,22.49,22.6,22.49,22.59,88172.0,22.22,22.3287,22.22,22.3188,88172.0
2019-05-20 11:00:00,22.61,22.63,22.47,22.49,147592.0,22.3386,22.3583,22.2002,22.22,147592.0
2019-05-20 11:05:00,22.49,22.5,22.45,22.45,58760.0,22.22,22.2299,22.1805,22.1805,58760.0
2019-05-20 11:10:00,22.45,22.52,22.45,22.48,49888.0,22.1805,22.2496,22.1805,22.2101,49888.0
2019-05-20 11:15:00,22.44,22.48,22.43,22.45,85540.0,22.1706,22.2101,22.1607,22.1805,85540.0
2019-05-20 11:20:00,22.44,22.46,22.4,22.46,44648.0,22.1706,22.1904,22.1311,22.1904,44648.0
2019-05-20 11:25:00,22.45,22.5,22.43,22.48,77612.0,22.1805,22.2299,22.1607,22.2101,77612.0
2019-05-20 11:30:00,22.5,22.56,22.49,22.51,47848.0,22.2299,22.2892,22.22,22.2398,47848.0
2019-05-20 11:35:00,22.52,22.52,22.38,22.4,107928.0,22.2496,22.2496,22.1113,22.1311,107928.0
2019-05-20 11:40:00,22.41,22.44,22.39,22.43,64856.0,22.141,22.1706,22.1212,22.1607,64856.0
2019-05-20 11:45:00,22.44,22.52,22.44,22.5,50384.0,22.1706,22.2496,22.1706,22.2299,50384.0
2019-05-20 11:50:00,22.5,22.53,22.47,22.48,47712.0,22.2299,22.2595,22.2002,22.2101,47712.0
2019-05-20 11:55:00,22.46,22.48,22.42,22.47,47312.0,22.1904,22.2101,22.1508,22.2002,47312.0
2019-05-20 12:00:00,22.48,22.53,22.44,22.52,67580.0,22.2101,22.2595,22.1706,22.2496,67580.0
2019-05-20 12:05:00,22.53,22.58,22.53,22.54,38220.0,22.2595,22.3089,22.2595,22.2694,38220.0
2019-05-20 12:10:00,22.55,22.61,22.55,22.61,64244.0,22.2793,22.3386,22.2793,22.3386,64244.0
2019-05-20 12:15:00,22.62,22.63,22.59,22.61,38000.0,22.3484,22.3583,22.3188,22.3386,38000.0
2019-05-20 12:20:00,22.59,22.61,22.58,22.58,53168.0,22.3188,22.3386,22.3089,22.3089,53168.0
2019-05-20 12:25:00,22.61,22.61,22.52,22.52,63680.0,22.3386,22.3386,22.2496,22.2496,63680.0
2019-05-20 12:30:00,22.53,22.53,22.46,22.51,103040.0,22.2595,22.2595,22.1904,22.2398,103040.0
2019-05-20 12:35:00,22.5,22.59,22.5,22.58,23840.0,22.2299,22.3188,22.2299,22.3089,23840.0
2019-05-20 12:40:00,22.57,22.57,22.52,22.52,74840.0,22.299,22.299,22.2496,22.2496,74840.0
2019-05-20 12:45:00,22.5,22.53,22.49,22.5,23780.0,22.2299,22.2595,22.22,22.2299,23780.0
2019-05-20 12:50:00,22.49,22.51,22.43,22.43,35464.0,22.22,22.2398,22.1607,22.1607,35464.0
2019-05-20 12:55:00,22.43,22.45,22.41,22.41,64492.0,22.1607,22.1805,22.141,22.141,64492.0
2019-05-20 13:00:00,22.39,22.43,22.36,22.36,48824.0,22.1212,22.1607,22.0916,22.0916,48824.0
2019-05-20 13:05:00,22.38,22.41,22.37,22.39,47816.0,22.1113,22.141,22.1014,22.1212,47816.0
2019-05-20 13:10:00,22.4,22.43,22.4,22.43,24100.0,22.1311,22.1607,22.1311,22.1607,24100.0
2019-05-20 13:15:00,22.44,22.47,22.44,22.44,17808.0,22.1706,22.2002,22.1706,22.1706,17808.0
2019-05-20 13:20:00,22.45,22.47,22.41,22.42,27684.0,22.1805,22.2002,22.141,22.1508,27684.0
2019-05-20 13:25:00,22.41,22.47,22.41,22.45,21928.0,22.141,22.2002,22.141,22.1805,21928.0
2019-05-20 13:30:00,22.43,22.48,22.43,22.45,35292.0,22.1607,22.2101,22.1607,22.1805,35292.0
2019-05-20 13:35:00,22.44,22.49,22.43,22.47,23600.0,22.1706,22.22,22.1607,22.2002,23600.0
2019-05-20 13:40:00,22.47,22.48,22.47,22.47,26252.0,22.2002,22.2101,22.2002,22.2002,26252.0
2019-05-20 13:45:00,22.47,22.48,22.43,22.47,41788.0,22.2002,22.2101,22.1607,22.2002,41788.0
2019-05-20 13:50:00,22.46,22.46,22.42,22.43,14928.0,22.1904,22.1904,22.1508,22.1607,14928.0
2019-05-20 13:55:00,22.42,22.43,22.38,22.41,50816.0,22.1508,22.1607,22.1113,22.141,50816.0
2019-05-20 14:00:00,22.44,22.44,22.38,22.39,51720.0,22.1706,22.1706,22.1113,22.1212,51720.0
2019-05-20 14:05:00,22.4,22.41,22.39,22.39,4412.0,22.1311,22.141,22.1212,22.1212,4412.0
2019-05-20 14:10:00,22.4,22.45,22.4,22.4,42156.0,22.1311,22.1805,22.1311,22.1311,42156.0
2019-05-20 14:15:00,22.39,22.39,22.37,22.39,40696.0,22.1212,22.1212,22.1014,22.1212,40696.0
2019-05-20 14:20:00,22.39,22.4,22.36,22.36,22568.0,22.1212,22.1311,22.0916,22.0916,22568.0
2019-05-20 14:25:00,22.36,22.39,22.36,22.38,48356.0,22.0916,22.1212,22.0916,22.1113,48356.0
2019-05-20 14:30:00,22.39,22.42,22.38,22.38,41900.0,22.1212,22.1508,22.1113,22.1113,41900.0
2019-05-20 14:35:00,22.36,22.36,22.28,22.29,133284.0,22.0916,22.0916,22.0125,22.0224,133284.0
2019-05-20 14:40:00,22.29,22.35,22.29,22.34,76600.0,22.0224,22.0817,22.0224,22.0718,76600.0
2019-05-20 14:45:00,22.31,22.33,22.27,22.28,28896.0,22.0422,22.0619,22.0026,22.0125,28896.0
2019-05-20 14:50:00,22.3,22.3,22.26,22.3,80900.0,22.0323,22.0323,21.9928,22.0323,80900.0
2019-05-20 14:55:00,22.28,22.31,22.28,22.31,18800.0,22.0125,22.0422,22.0125,22.0422,18800.0
2019-05-20 15:00:00,22.3,22.33,22.28,22.28,20052.0,22.0323,22.0619,22.0125,22.0125,20052.0
2019-05-20 15:05:00,22.26,22.3,22.25,22.25,52180.0,21.9928,22.0323,21.9829,21.9829,52180.0
2019-05-20 15:10:00,22.27,22.27,22.2,22.23,107352.0,22.0026,22.0026,21.9335,21.9631,107352.0
2019-05-20 15:15:00,22.23,22.32,22.22,22.31,73676.0,21.9631,22.052,21.9532,22.0422,73676.0
2019-05-20 15:20:00,22.31,22.34,22.29,22.31,50556.0,22.0422,22.0718,22.0224,22.0422,50556.0
2019-05-20 15:25:00,22.3,22.36,22.3,22.36,379676.0,22.0323,22.0916,22.0323,22.0916,379676.0
2019-05-20 15:30:00,22.36,22.38,22.33,22.38,131076.0,22.0916,22.1113,22.0619,22.1113,131076.0
2019-05-20 15:35:00,22.37,22.43,22.37,22.41,99000.0,22.1014,22.1607,22.1014,22.141,99000.0
2019-05-20 15:40:00,22.42,22.42,22.38,22.39,31332.0,22.1508,22.1508,22.1113,22.1212,31332.0
2019-05-20 15:45:00,22.38,22.41,22.36,22.36,104288.0,22.1113,22.141,22.0916,22.0916,104288.0
2019-05-20 15:50:00,22.37,22.4,22.34,22.4,130932.0,22.1014,22.1311,22.0718,22.1311,130932.0
2019-05-20 15:55:00,22.39,22.4,22.34,22.34,331296.0,22.1212,22.1311,22.0718,22.0718,331296.0
2019-05-21 09:30:00,22.73,22.81,22.69,22.78,318420.0,22.4571,22.5362,22.4176,22.5065,318420.0
2019-05-21 09:35:00,22.79,22.81,22.71,22.73,343100.0,22.5164,22.5362,22.4374,22.4571,343100.0
2019-05-21 09:40:00,22.74,22.78,22.72,22.74,145444.0,22.467,22.5065,22.4472,22.467,145444.0
2019-05-21 09:45:00,22.74,22.76,22.67,22.75,157596.0,22.467,22.4868,22.3978,22.4769,157596.0
2019-05-21 09:50:00,22.75,22.76,22.67,22.68,96272.0,22.4769,22.4868,22.3978,22.4077,96272.0
2019-05-21 09:55:00,22.68,22.71,22.65,22.68,53724.0,22.4077,22.4374,22.3781,22.4077,53724.0
2019-05-21 10:00:00,22.69,22.75,22.68,22.71,117176.0,22.4176,22.4769,22.4077,22.4374,117176.0
2019-05-21 10:05:00,22.71,22.73,22.63,22.64,44800.0,22.4374,22.4571,22.3583,22.3682,44800.0
2019-05-21 10:10:00,22.66,22.66,22.59,22.6,102740.0,22.388,22.388,22.3188,22.3287,102740.0
2019-05-21 10:15:00,22.61,22.68,22.61,22.65,67952.0,22.3386,22.4077,22.3386,22.3781,67952.0
2019-05-21 10:20:00,22.65,22.71,22.65,22.68,31640.0,22.3781,22.4374,22.3781,22.4077,31640.0
2019-05-21 10:25:00,22.7,22.7,22.65,22.68,50200.0,22.4275,22.4275,22.3781,22.4077,50200.0
2019-05-21 10:30:00,22.69,22.75,22.65,22.75,53872.0,22.4176,22.4769,22.3781,22.4769,53872.0
2019-05-21 10:35:00,22.75,22.75,22.71,22.75,88240.0,22.4769,22.4769,22.4374,22.4769,88240.0
2019-05-21 10:40:00,22.75,22.82,22.74,22.81,86084.0,22.4769,22.546,22.467,22.5362,86084.0
2019-05-21 10:45:00,22.82,22.84,22.79,22.8,141564.0,22.546,22.5658,22.5164,22.5263,141564.0
2019-05-21 10:50:00,22.81,22.88,22.8,22.87,57716.0,22.5362,22.6053,22.5263,22.5954,57716.0
2019-05-21 10:55:00,22.88,22.9,22.85,22.86,72732.0,22.6053,22.6251,22.5757,22.5856,72732.0
2019-05-21 11:00:00,22.88,22.89,22.78,22.78,61828.0,22.6053,22.6152,22.5065,22.5065,61828.0
2019-05-21 11:05:00,22.79,22.82,22.77,22.81,42780.0,22.5164,22.546,22.4966,22.5362,42780.0
2019-05-21 11:10:00,22.83,22.84,22.8,22.82,33512.0,22.5559,22.5658,22.5263,22.546,33512.0
2019-05-21 11:15:00,22.83,22.83,22.81,22.81,10160.0,22.5559,22.5559,22.5362,22.5362,10160.0
2019-05-21 11:20:00,22.81,22.81,22.75,22.79,47096.0,22.5362,22.5362,22.4769,22.5164,47096.0
2019-05-21 11:25:00,22.8,22.84,22.8,22.83,86944.0,22.5263,22.5658,22.5263,22.5559,86944.0
2019-05-21 11:30:00,22.81,22.81,22.79,22.8,8992.0,22.5362,22.5362,22.5164,22.5263,8992.0
2019-05-21 11:35:00,22.78,22.81,22.77,22.81,20000.0,22.5065,22.5362,22.4966,22.5362,20000.0
2019-05-21 11:40:00,22.81,22.81,22.78,22.79,24256.0,22.5362,22.5362,22.5065,22.5164,24256.0
2019-05-21 11:45:00,22.8,22.81,22.78,22.78,22872.0,22.5263,22.5362,22.5065,22.5065,22872.0
2019-05-21 11:50:00,22.78,22.78,22.7,22.73,103128.0,22.5065,22.5065,22.4275,22.4571,103128.0
2019-05-21 11:55:00,22.73,22.75,22.72,22.73,40632.0,22.4571,22.4769,22.4472,22.4571,40632.0
2019-05-21 12:00:00,22.75,22.83,22.75,22.79,73720.0,22.4769,22.5559,22.4769,22.5164,73720.0
2019-05-21 12:05:00,22.8,22.81,22.79,22.8,8016.0,22.5263,22.5362,22.5164,22.5263,8016.0
2019-05-21 12:10:00,22.81,22.85,22.81,22.85,111008.0,22.5362,22.5757,22.5362,22.5757,111008.0
2019-05-21 12:15:00,22.86,22.86,22.82,22.82,13860.0,22.5856,22.5856,22.546,22.546,13860.0
2019-05-21 12:20:00,22.84,22.85,22.84,22.84,18732.0,22.5658,22.5757,22.5658,22.5658,18732.0
2019-05-21 12:25:00,22.83,22.85,22.83,22.84,7600.0,22.5559,22.5757,22.5559,22.5658,7600.0
2019-05-21 12:30:00,22.83,22.83,22.81,22.81,96224.0,22.5559,22.5559,22.5362,22.5362,96224.0
2019-05-21 12:35:00,22.78,22.79,22.76,22.78,22604.0,22.5065,22.5164,22.4868,22.5065,22604.0
2019-05-21 12:40:00,22.77,22.81,22.77,22.81,17680.0,22.4966,22.5362,22.4966,22.5362,17680.0
2019-05-21 12:45:00,22.82,22.82,22.79,22.81,2000.0,22.546,22.546,22.5164,22.5362,2000.0
2019-05-21 12:50:00,22.82,22.82,22.81,22.82,13800.0,22.546,22.546,22.5362,22.546,13800.0
2019-05-21 12:55:00,22.81,22.82,22.81,22.82,1200.0,22.5362,22.546,22.5362,22.546,1200.0
2019-05-21 13:00:00,22.83,22.85,22.83,22.84,3600.0,22.5559,22.5757,22.5559,22.5658,3600.0
2019-05-21 13:05:00,22.84,22.84,22.82,22.83,10084.0,22.5658,22.5658,22.546,22.5559,10084.0
2019-05-21 13:10:00,22.83,22.85,22.83,22.85,15232.0,22.5559,22.5757,22.5559,22.5757,15232.0
2019-05-21 13:15:00,22.82,22.83,22.81,22.83,20576.0,22.546,22.5559,22.5362,22.5559,20576.0
2019-05-21 13:20:00,22.82,22.85,22.82,22.84,32800.0,22.546,22.5757,22.546,22.5658,32800.0
2019-05-21 13:25:00,22.84,22.84,22.81,22.82,20000.0,22.5658,22.5658,22.5362,22.546,20000.0
2019-05-21 13:30:00,22.82,22.83,22.8,22.82,31192.0,22.546,22.5559,22.5263,22.546,31192.0
2019-05-21 13:35:00,22.83,22.84,22.82,22.84,8000.0,22.5559,22.5658,22.546,22.5658,8000.0
2019-05-21 13:40:00,22.84,22.84,22.83,22.84,25000.0,22.5658,22.5658,22.5559,22.5658,25000.0
2019-05-21 13:45:00,22.85,22.87,22.85,22.87,31496.0,22.5757,22.5954,22.5757,22.5954,31496.0
2019-05-21 13:50:00,22.87,22.87,22.86,22.87,20456.0,22.5954,22.5954,22.5856,22.5954,20456.0
2019-05-21 13:55:00,22.88,22.88,22.86,22.88,17400.0,22.6053,22.6053,22.5856,22.6053,17400.0
2019-05-21 14:00:00,22.88,22.88,22.87,22.88,27764.0,22.6053,22.6053,22.5954,22.6053,27764.0
2019-05-21 14:05:00,22.88,22.89,22.86,22.86,15700.0,22.6053,22.6152,22.5856,22.5856,15700.0
2019-05-21 14:10:00,22.87,22.88,22.85,22.86,28868.0,22.5954,22.6053,22.5757,22.5856,28868.0
2019-05-21 14:15:00,22.86,22.89,22.86,22.89,51248.0,22.5856,22.6152,22.5856,22.6152,51248.0
2019-05-21 14:20:00,22.89,22.89,22.87,22.88,26784.0,22.6152,22.6152,22.5954,22.6053,26784.0
2019-05-21 14:25:00,22.88,22.93,22.86,22.92,69848.0,22.6053,22.6547,22.5856,22.6448,69848.0
2019-05-21 14:30:00,22.92,22.93,22.9,22.91,80392.0,22.6448,22.6547,22.6251,22.635,80392.0
2019-05-21 14:35:00,22.91,22.91,22.88,22.9,51964.0,22.635,22.635,22.6053,22.6251,51964.0
2019-05-21 14:40:00,22.91,22.92,22.9,22.92,10840.0,22.635,22.6448,22.6251,22.6448,10840.0
2019-05-21 14:45:00,22.92,22.92,22.9,22.9,33024.0,22.6448,22.6448,22.6251,22.6251,33024.0
2019-05-21 14:50:00,22.9,22.9,22.84,22.85,33996.0,22.6251,22.6251,22.5658,22.5757,33996.0
2019-05-21 14:55:00,22.83,22.85,22.82,22.83,84812.0,22.5559,22.5757,22.546,22.5559,84812.0
2019-05-21 15:00:00,22.83,22.83,22.79,22.81,70844.0,22.5559,22.5559,22.5164,22.5362,70844.0
2019-05-21 15:05:00,22.82,22.84,22.82,22.83,18400.0,22.546,22.5658,22.546,22.5559,18400.0
2019-05-21 15:10:00,22.83,22.84,22.81,22.83,9356.0,22.5559,22.5658,22.5362,22.5559,9356.0
2019-05-21 15:15:00,22.83,22.83,22.79,22.81,37404.0,22.5559,22.5559,22.5164,22.5362,37404.0
2019-05-21 15:20:00,22.81,22.82,22.79,22.81,16932.0,22.5362,22.546,22.5164,22.5362,16932.0
2019-05-21 15:25:00,22.81,22.83,22.8,22.83,46784.0,22.5362,22.5559,22.5263,22.5559,46784.0
2019-05-21 15:30:00,22.82,22.87,22.82,22.85,82676.0,22.546,22.5954,22.546,22.5757,82676.0
2019-05-21 15:35:00,22.85,22.86,22.82,22.83,80748.0,22.5757,22.5856,22.546,22.5559,80748.0
2019-05-21 15:40:00,22.84,22.85,22.79,22.8,48616.0,22.5658,22.5757,22.5164,22.5263,48616.0
2019-05-21 15:45:00,22.8,22.82,22.78,22.81,75376.0,22.5263,22.546,22.5065,22.5362,75376.0
2019-05-21 15:50:00,22.81,22.81,22.77,22.79,59848.0,22.5362,22.5362,22.4966,22.5164,59848.0
2019-05-21 15:55:00,22.78,22.81,22.76,22.8,202868.0,22.5065,22.5362,22.4868,22.5263,202868.0
2019-05-22 09:30:00,22.55,22.68,22.54,22.68,204052.0,22.2793,22.4077,22.2694,22.4077,204052.0
2019-05-22 09:35:00,22.68,22.71,22.63,22.66,95768.0,22.4077,22.4374,22.3583,22.388,95768.0
2019-05-22 09:40:00,22.67,22.69,22.63,22.66,102896.0,22.3978,22.4176,22.3583,22.388,102896.0
2019-05-22 09:45:00,22.66,22.68,22.61,22.66,45344.0,22.388,22.4077,22.3386,22.388,45344.0
2019-05-22 09:50:00,22.63,22.73,22.61,22.73,128516.0,22.3583,22.4571,22.3386,22.4571,128516.0
2019-05-22 09:55:00,22.73,22.74,22.7,22.72,69804.0,22.4571,22.467,22.4275,22.4472,69804.0
2019-05-22 10:00:00,22.73,22.74,22.69,22.7,29196.0,22.4571,22.467,22.4176,22.4275,29196.0
2019-05-22 10:05:00,22.68,22.74,22.68,22.7,74132.0,22.4077,22.467,22.4077,22.4275,74132.0
2019-05-22 10:10:00,22.7,22.7,22.65,22.67,30860.0,22.4275,22.4275,22.3781,22.3978,30860.0
2019-05-22 10:15:00,22.68,22.85,22.67,22.73,276664.0,22.4077,22.5757,22.3978,22.4571,276664.0
2019-05-22 10:20:00,22.74,22.77,22.7,22.76,72256.0,22.467,22.4966,22.4275,22.4868,72256.0
2019-05-22 10:25:00,22.77,22.79,22.75,22.75,52936.0,22.4966,22.5164,22.4769,22.4769,52936.0
2019-05-22 10:30:00,22.73,22.74,22.66,22.67,21908.0,22.4571,22.467,22.388,22.3978,21908.0
2019-05-22 10:35:00,22.68,22.69,22.62,22.67,24512.0,22.4077,22.4176,22.3484,22.3978,24512.0
2019-05-22 10:40:00,22.66,22.67,22.63,22.64,49412.0,22.388,22.3978,22.3583,22.3682,49412.0
2019-05-22 10:45:00,22.68,22.69,22.68,22.68,7208.0,22.4077,22.4176,22.4077,22.4077,7208.0
2019-05-22 10:50:00,22.69,22.73,22.66,22.68,40260.0,22.4176,22.4571,22.388,22.4077,40260.0
2019-05-22 10:55:00,22.65,22.65,22.59,22.61,71716.0,22.3781,22.3781,22.3188,22.3386,71716.0
2019-05-22 11:00:00,22.59,22.6,22.56,22.6,54120.0,22.3188,22.3287,22.2892,22.3287,54120.0
2019-05-22 11:05:00,22.59,22.62,22.59,22.61,38320.0,22.3188,22.3484,22.3188,22.3386,38320.0
2019-05-22 11:10:00,22.6,22.65,22.6,22.62,36536.0,22.3287,22.3781,22.3287,22.3484,36536.0
2019-05-22 11:15:00,22.64,22.7,22.64,22.68,44664.0,22.3682,22.4275,22.3682,22.4077,44664.0
2019-05-22 11:20:00,22.66,22.67,22.65,22.65,25380.0,22.388,22.3978,22.3781,22.3781,25380.0
2019-05-22 11:25:00,22.65,22.74,22.65,22.74,73480.0,22.3781,22.467,22.3781,22.467,73480.0
2019-05-22 11:30:00,22.75,22.77,22.7,22.7,40856.0,22.4769,22.4966,22.4275,22.4275,40856.0
2019-05-22 11:35:00,22.71,22.71,22.66,22.66,12144.0,22.4374,22.4374,22.388,22.388,12144.0
2019-05-22 11:40:00,22.65,22.68,22.65,22.65,6004.0,22.3781,22.4077,22.3781,22.3781,6004.0
2019-05-22 11:45:00,22.65,22.68,22.62,22.66,27748.0,22.3781,22.4077,22.3484,22.388,27748.0
2019-05-22 11:50:00,22.65,22.68,22.61,22.63,81076.0,22.3781,22.4077,22.3386,22.3583,81076.0
2019-05-22 11:55:00,22.66,22.7,22.65,22.69,16000.0,22.388,22.4275,22.3781,22.4176,16000.0
2019-05-22 12:00:00,22.69,22.7,22.67,22.68,82648.0,22.4176,22.4275,22.3978,22.4077,82648.0
2019-05-22 12:05:00,22.69,22.69,22.65,22.68,55564.0,22.4176,22.4176,22.3781,22.4077,55564.0
2019-05-22 12:10:00,22.66,22.68,22.64,22.64,26656.0,22.388,22.4077,22.3682,22.3682,26656.0
2019-05-22 12:15:00,22.67,22.68,22.67,22.68,20480.0,22.3978,22.4077,22.3978,22.4077,20480.0
2019-05-22 12:20:00,22.7,22.7,22.69,22.69,3484.0,22.4275,22.4275,22.4176,22.4176,3484.0
2019-05-22 12:25:00,22.68,22.68,22.66,22.66,10552.0,22.4077,22.4077,22.388,22.388,10552.0
2019-05-22 12:30:00,22.66,22.66,22.6,22.61,54128.0,22.388,22.388,22.3287,22.3386,54128.0
2019-05-22 12:35:00,22.64,22.64,22.62,22.63,25296.0,22.3682,22.3682,22.3484,22.3583,25296.0
2019-05-22 12:40:00,22.61,22.61,22.59,22.59,5496.0,22.3386,22.3386,22.3188,22.3188,5496.0
2019-05-22 12:45:00,22.59,22.6,22.58,22.59,17756.0,22.3188,22.3287,22.3089,22.3188,17756.0
2019-05-22 12:50:00,22.59,22.63,22.59,22.63,9416.0,22.3188,22.3583,22.3188,22.3583,9416.0
2019-05-22 12:55:00,22.64,22.64,22.63,22.63,12304.0,22.3682,22.3682,22.3583,22.3583,12304.0
2019-05-22 13:00:00,22.62,22.63,22.59,22.6,21372.0,22.3484,22.3583,22.3188,22.3287,21372.0
2019-05-22 13:05:00,22.59,22.59,22.56,22.56,41260.0,22.3188,22.3188,22.2892,22.2892,41260.0
2019-05-22 13:10:00,22.55,22.57,22.54,22.57,14272.0,22.2793,22.299,22.2694,22.299,14272.0
2019-05-22 13:15:00,22.58,22.6,22.58,22.59,26144.0,22.3089,22.3287,22.3089,22.3188,26144.0
2019-05-22 13:20:00,22.6,22.61,22.56,22.58,156116.0,22.3287,22.3386,22.2892,22.3089,156116.0
2019-05-22 13:25:00,22.59,22.61,22.59,22.59,21236.0,22.3188,22.3386,22.3188,22.3188,21236.0
2019-05-22 13:30:00,22.57,22.57,22.57,22.57,9200.0,22.299,22.299,22.299,22.299,9200.0
2019-05-22 13:35:00,22.57,22.57,22.57,22.57,0.0,22.299,22.299,22.299,22.299,0.0
2019-05-22 13:40:00,22.6,22.66,22.6,22.65,56956.0,22.3287,22.388,22.3287,22.3781,56956.0
2019-05-22 13:45:00,22.65,22.68,22.64,22.68,20868.0,22.3781,22.4077,22.3682,22.4077,20868.0
2019-05-22 13:50:00,22.67,22.71,22.67,22.71,5004.0,22.3978,22.4374,22.3978,22.4374,5004.0
2019-05-22 13:55:00,22.71,22.73,22.71,22.71,41032.0,22.4374,22.4571,22.4374,22.4374,41032.0
2019-05-22 14:00:00,22.7,22.7,22.64,22.64,30056.0,22.4275,22.4275,22.3682,22.3682,30056.0
2019-05-22 14:05:00,22.67,22.7,22.67,22.7,30476.0,22.3978,22.4275,22.3978,22.4275,30476.0
2019-05-22 14:10:00,22.69,22.69,22.67,22.69,6508.0,22.4176,22.4176,22.3978,22.4176,6508.0
2019-05-22 14:15:00,22.66,22.66,22.64,22.65,5600.0,22.388,22.388,22.3682,22.3781,5600.0
2019-05-22 14:20:00,22.68,22.69,22.68,22.69,5600.0,22.4077,22.4176,22.4077,22.4176,5600.0
2019-05-22 14:25:00,22.69,22.69,22.67,22.67,5000.0,22.4176,22.4176,22.3978,22.3978,5000.0
2019-05-22 14:30:00,22.7,22.77,22.7,22.76,78040.0,22.4275,22.4966,22.4275,22.4868,78040.0
2019-05-22 14:35:00,22.77,22.78,22.75,22.78,18208.0,22.4966,22.5065,22.4769,22.5065,18208.0
2019-05-22 14:40:00,22.76,22.8,22.76,22.78,27064.0,22.4868,22.5263,22.4868,22.5065,27064.0
2019-05-22 14:45:00,22.79,22.81,22.78,22.78,80160.0,22.5164,22.5362,22.5065,22.5065,80160.0
2019-05-22 14:50:00,22.78,22.78,22.75,22.75,3600.0,22.5065,22.5065,22.4769,22.4769,3600.0
2019-05-22 14:55:00,22.75,22.75,22.75,22.75,400.0,22.4769,22.4769,22.4769,22.4769,400.0
2019-05-22 15:00:00,22.76,22.78,22.72,22.72,59028.0,22.4868,22.5065,22.4472,22.4472,59028.0
2019-05-22 15:05:00,22.73,22.73,22.69,22.69,23780.0,22.4571,22.4571,22.4176,22.4176,23780.0
2019-05-22 15:10:00,22.72,22.72,22.7,22.71,16192.0,22.4472,22.4472,22.4275,22.4374,16192.0
2019-05-22 15:15:00,22.7,22.73,22.7,22.73,18368.0,22.4275,22.4571,22.4275,22.4571,18368.0
2019-05-22 15:20:00,22.73,22.73,22.72,22.72,15756.0,22.4571,22.4571,22.4472,22.4472,15756.0
2019-05-22 15:25:00,22.73,22.75,22.72,22.72,21476.0,22.4571,22.4769,22.4472,22.4472,21476.0
2019-05-22 15:30:00,22.71,22.71,22.68,22.71,20800.0,22.4374,22.4374,22.4077,22.4374,20800.0
2019-05-22 15:35:00,22.71,22.71,22.7,22.7,67796.0,22.4374,22.4374,22.4275,22.4275,67796.0
2019-05-22 15:40:00,22.7,22.72,22.69,22.72,17532.0,22.4275,22.4472,22.4176,22.4472,17532.0
2019-05-22 15:45:00,22.72,22.72,22.69,22.69,31580.0,22.4472,22.4472,22.4176,22.4176,31580.0
2019-05-22 15:50:00,22.7,22.71,22.68,22.68,22984.0,22.4275,22.4374,22.4077,22.4077,22984.0
2019-05-22 15:55:00,22.68,22.68,22.61,22.61,84756.0,22.4077,22.4077,22.3386,22.3386,84756.0
2019-05-23 09:30:00,22.09,22.1,21.98,22.05,410464.0,21.8248,21.8347,21.7161,21.7853,410464.0
2019-05-23 09:35:00,22.05,22.05,22.0,22.01,252092.0,21.7853,21.7853,21.7359,21.7458,252092.0
2019-05-23 09:40:00,22.01,22.01,21.92,21.93,299328.0,21.7458,21.7458,21.6568,21.6667,299328.0
2019-05-23 09:45:00,21.93,22.0,21.88,21.96,292500.0,21.6667,21.7359,21.6173,21.6964,292500.0
2019-05-23 09:50:00,21.95,21.95,21.87,21.91,221920.0,21.6865,21.6865,21.6074,21.647,221920.0
2019-05-23 09:55:00,21.93,21.99,21.91,21.95,63812.0,21.6667,21.726,21.647,21.6865,63812.0
2019-05-23 10:00:00,21.95,22.04,21.93,22.01,104748.0,21.6865,21.7754,21.6667,21.7458,104748.0
2019-05-23 10:05:00,22.0,22.0,21.89,21.9,134064.0,21.7359,21.7359,21.6272,21.6371,134064.0
2019-05-23 10:10:00,21.87,21.94,21.86,21.89,175424.0,21.6074,21.6766,21.5976,21.6272,175424.0
2019-05-23 10:15:00,21.89,21.93,21.87,21.88,84156.0,21.6272,21.6667,21.6074,21.6173,84156.0
2019-05-23 10:20:00,21.92,21.92,21.82,21.9,245184.0,21.6568,21.6568,21.558,21.6371,245184.0
2019-05-23 10:25:00,21.9,21.98,21.88,21.97,113116.0,21.6371,21.7161,21.6173,21.7062,113116.0
2019-05-23 10:30:00,21.96,22.01,21.94,22.0,114024.0,21.6964,21.7458,21.6766,21.7359,114024.0
2019-05-23 10:35:00,22.0,22.03,21.96,22.03,77504.0,21.7359,21.7655,21.6964,21.7655,77504.0
2019-05-23 10:40:00,22.03,22.04,21.98,22.0,105840.0,21.7655,21.7754,21.7161,21.7359,105840.0
2019-05-23 10:45:00,21.99,22.03,21.98,22.0,61364.0,21.726,21.7655,21.7161,21.7359,61364.0
2019-05-23 10:50:00,22.02,22.09,21.98,22.09,63136.0,21.7556,21.8248,21.7161,21.8248,63136.0
2019-05-23 10:55:00,22.08,22.08,22.0,22.0,138160.0,21.8149,21.8149,21.7359,21.7359,138160.0
2019-05-23 11:00:00,22.0,22.02,21.92,21.94,183416.0,21.7359,21.7556,21.6568,21.6766,183416.0
2019-05-23 11:05:00,21.94,21.96,21.92,21.95,53044.0,21.6766,21.6964,21.6568,21.6865,53044.0
2019-05-23 11:10:00,21.94,21.96,21.86,21.87,163452.0,21.6766,21.6964,21.5976,21.6074,163452.0
2019-05-23 11:15:00,21.88,21.95,21.88,21.93,62608.0,21.6173,21.6865,21.6173,21.6667,62608.0
2019-05-23 11:20:00,21.94,21.95,21.89,21.94,86928.0,21.6766,21.6865,21.6272,21.6766,86928.0
2019-05-23 11:25:00,21.95,22.03,21.94,21.96,81028.0,21.6865,21.7655,21.6766,21.6964,81028.0
2019-05-23 11:30:00,21.96,22.0,21.93,21.93,61928.0,21.6964,21.7359,21.6667,21.6667,61928.0
2019-05-23 11:35:00,21.93,21.96,21.9,21.95,55268.0,21.6667,21.6964,21.6371,21.6865,55268.0
2019-05-23 11:40:00,21.93,21.93,21.89,21.89,88112.0,21.6667,21.6667,21.6272,21.6272,88112.0
2019-05-23 11:45:00,21.9,21.91,21.87,21.91,35664.0,21.6371,21.647,21.6074,21.647,35664.0
2019-05-23 11:50:00,21.91,21.93,21.83,21.84,81504.0,21.647,21.6667,21.5679,21.5778,81504.0
2019-05-23 11:55:00,21.84,21.84,21.77,21.78,188700.0,21.5778,21.5778,21.5086,21.5185,188700.0
2019-05-23 12:00:00,21.77,21.8,21.76,21.8,53768.0,21.5086,21.5383,21.4988,21.5383,53768.0
2019-05-23 12:05:00,21.77,21.84,21.75,21.77,150888.0,21.5086,21.5778,21.4889,21.5086,150888.0
2019-05-23 12:10:00,21.78,21.79,21.75,21.76,81932.0,21.5185,21.5284,21.4889,21.4988,81932.0
2019-05-23 12:15:00,21.75,21.75,21.68,21.71,163052.0,21.4889,21.4889,21.4197,21.4494,163052.0
2019-05-23 12:20:00,21.71,21.71,21.67,21.68,71156.0,21.4494,21.4494,21.4098,21.4197,71156.0
2019-05-23 12:25:00,21.7,21.75,21.7,21.74,41092.0,21.4395,21.4889,21.4395,21.479,41092.0
2019-05-23 12:30:00,21.75,21.76,21.71,21.72,103376.0,21.4889,21.4988,21.4494,21.4592,103376.0
2019-05-23 12:35:00,21.73,21.74,21.69,21.72,79256.0,21.4691,21.479,21.4296,21.4592,79256.0
2019-05-23 12:40:00,21.71,21.78,21.71,21.74,72560.0,21.4494,21.5185,21.4494,21.479,72560.0
2019-05-23 12:45:00,21.76,21.77,21.74,21.75,58432.0,21.4988,21.5086,21.479,21.4889,58432.0
2019-05-23 12:50:00,21.74,21.75,21.65,21.66,94020.0,21.479,21.4889,21.3901,21.4,94020.0
2019-05-23 12:55:00,21.66,21.68,21.65,21.66,73336.0,21.4,21.4197,21.3901,21.4,73336.0
2019-05-23 13:00:00,21.65,21.7,21.63,21.7,163912.0,21.3901,21.4395,21.3703,21.4395,163912.0
2019-05-23 13:05:00,21.7,21.75,21.7,21.72,61924.0,21.4395,21.4889,21.4395,21.4592,61924.0
2019-05-23 13:10:00,21.72,21.75,21.67,21.67,48712.0,21.4592,21.4889,21.4098,21.4098,48712.0
2019-05-23 13:15:00,21.68,21.7,21.67,21.69,59388.0,21.4197,21.4395,21.4098,21.4296,59388.0
2019-05-23 13:20:00,21.68,21.74,21.67,21.73,67424.0,21.4197,21.479,21.4098,21.4691,67424.0
2019-05-23 13:25:00,21.73,21.81,21.72,21.79,103204.0,21.4691,21.5482,21.4592,21.5284,103204.0
2019-05-23 13:30:00,21.77,21.79,21.76,21.78,39536.0,21.5086,21.5284,21.4988,21.5185,39536.0
2019-05-23 13:35:00,21.77,21.79,21.75,21.79,51152.0,21.5086,21.5284,21.4889,21.5284,51152.0
2019-05-23 13:40:00,21.8,21.8,21.76,21.79,16640.0,21.5383,21.5383,21.4988,21.5284,16640.0
2019-05-23 13:45:00,21.78,21.79,21.74,21.75,33100.0,21.5185,21.5284,21.479,21.4889,33100.0
2019-05-23 13:50:00,21.71,21.73,21.68,21.7,66192.0,21.4494,21.4691,21.4197,21.4395,66192.0
2019-05-23 13:55:00,21.69,21.73,21.68,21.73,11200.0,21.4296,21.4691,21.4197,21.4691,11200.0
2019-05-23 14:00:00,21.73,21.76,21.71,21.71,79292.0,21.4691,21.4988,21.4494,21.4494,79292.0
2019-05-23 14:05:00,21.72,21.73,21.67,21.67,42856.0,21.4592,21.4691,21.4098,21.4098,42856.0
2019-05-23 14:10:00,21.65,21.68,21.64,21.68,14800.0,21.3901,21.4197,21.3802,21.4197,14800.0
2019-05-23 14:15:00,21.68,21.71,21.66,21.71,41708.0,21.4197,21.4494,21.4,21.4494,41708.0
2019-05-23 14:20:00,21.72,21.76,21.72,21.75,31804.0,21.4592,21.4988,21.4592,21.4889,31804.0
2019-05-23 14:25:00,21.75,21.75,21.69,21.69,49936.0,21.4889,21.4889,21.4296,21.4296,49936.0
2019-05-23 14:30:00,21.69,21.75,21.68,21.74,24876.0,21.4296,21.4889,21.4197,21.479,24876.0
2019-05-23 14:35:00,21.74,21.74,21.68,21.7,18800.0,21.479,21.479,21.4197,21.4395,18800.0
2019-05-23 14:40:00,21.71,21.72,21.66,21.67,86508.0,21.4494,21.4592,21.4,21.4098,86508.0
2019-05-23 14:45:00,21.68,21.71,21.66,21.68,70008.0,21.4197,21.4494,21.4,21.4197,70008.0
2019-05-23 14:50:00,21.69,21.71,21.66,21.7,64384.0,21.4296,21.4494,21.4,21.4395,64384.0
2019-05-23 14:55:00,21.69,21.72,21.68,21.72,20200.0,21.4296,21.4592,21.4197,21.4592,20200.0
2019-05-23 15:00:00,21.71,21.71,21.65,21.69,124548.0,21.4494,21.4494,21.3901,21.4296,124548.0
2019-05-23 15:05:00,21.7,21.71,21.67,21.67,87992.0,21.4395,21.4494,21.4098,21.4098,87992.0
2019-05-23 15:10:00,21.71,21.73,21.68,21.73,41808.0,21.4494,21.4691,21.4197,21.4691,41808.0
2019-05-23 15:15:00,21.74,21.81,21.7,21.79,105176.0,21.479,21.5482,21.4395,21.5284,105176.0
2019-05-23 15:20:00,21.8,21.91,21.8,21.85,221924.0,21.5383,21.647,21.5383,21.5877,221924.0
2019-05-23 15:25:00,21.85,21.98,21.85,21.93,287900.0,21.5877,21.7161,21.5877,21.6667,287900.0
2019-05-23 15:30:00,21.92,21.97,21.9,21.94,125364.0,21.6568,21.7062,21.6371,21.6766,125364.0
2019-05-23 15:35:00,21.94,21.96,21.9,21.9,133244.0,21.6766,21.6964,21.6371,21.6371,133244.0
2019-05-23 15:40:00,21.88,21.89,21.79,21.79,224672.0,21.6173,21.6272,21.5284,21.5284,224672.0
2019-05-23 15:45:00,21.8,21.86,21.75,21.8,177024.0,21.5383,21.5976,21.4889,21.5383,177024.0
2019-05-23 15:50:00,21.8,21.91,21.78,21.9,185436.0,21.5383,21.647,21.5185,21.6371,185436.0
2019-05-23 15:55:00,21.91,21.93,21.87,21.92,206664.0,21.647,21.6667,21.6074,21.6568,206664.0
2019-05-24 09:30:00,22.16,22.25,22.15,22.25,367144.0,21.894,21.9829,21.8841,21.9829,367144.0
2019-05-24 09:35:00,22.26,22.28,22.22,22.22,141664.0,21.9928,22.0125,21.9532,21.9532,141664.0
2019-05-24 09:40:00,22.22,22.29,22.22,22.27,143784.0,21.9532,22.0224,21.9532,22.0026,143784.0
2019-05-24 09:45:00,22.28,22.29,22.16,22.18,191900.0,22.0125,22.0224,21.894,21.9137,191900.0
2019-05-24 09:50:00,22.18,22.24,22.17,22.19,72332.0,21.9137,21.973,21.9038,21.9236,72332.0
2019-05-24 09:55:00,22.21,22.21,22.14,22.19,55280.0,21.9434,21.9434,21.8742,21.9236,55280.0
2019-05-24 10:00:00,22.21,22.25,22.19,22.23,69448.0,21.9434,21.9829,21.9236,21.9631,69448.0
2019-05-24 10:05:00,22.22,22.22,22.15,22.15,81084.0,21.9532,21.9532,21.8841,21.8841,81084.0
2019-05-24 10:10:00,22.15,22.21,22.14,22.14,206852.0,21.8841,21.9434,21.8742,21.8742,206852.0
2019-05-24 10:15:00,22.17,22.21,22.16,22.2,75764.0,21.9038,21.9434,21.894,21.9335,75764.0
2019-05-24 10:20:00,22.2,22.21,22.18,22.19,21656.0,21.9335,21.9434,21.9137,21.9236,21656.0
2019-05-24 10:25:00,22.17,22.17,22.06,22.06,68936.0,21.9038,21.9038,21.7952,21.7952,68936.0
2019-05-24 10:30:00,22.07,22.1,22.04,22.07,102540.0,21.805,21.8347,21.7754,21.805,102540.0
2019-05-24 10:35:00,22.06,22.09,22.04,22.08,12488.0,21.7952,21.8248,21.7754,21.8149,12488.0
2019-05-24 10:40:00,22.09,22.09,22.03,22.05,43556.0,21.8248,21.8248,21.7655,21.7853,43556.0
2019-05-24 10:45:00,22.06,22.06,21.97,21.97,39704.0,21.7952,21.7952,21.7062,21.7062,39704.0
2019-05-24 10:50:00,21.97,21.99,21.91,21.93,275992.0,21.7062,21.726,21.647,21.6667,275992.0
2019-05-24 10:55:00,21.93,21.96,21.92,21.95,168364.0,21.6667,21.6964,21.6568,21.6865,168364.0
2019-05-24 11:00:00,21.95,21.99,21.95,21.96,80208.0,21.6865,21.726,21.6865,21.6964,80208.0
2019-05-24 11:05:00,21.99,22.0,21.93,21.93,30504.0,21.726,21.7359,21.6667,21.6667,30504.0
2019-05-24 11:10:00,21.94,21.94,21.89,21.92,41200.0,21.6766,21.6766,21.6272,21.6568,41200.0
2019-05-24 11:15:00,21.92,21.94,21.89,21.9,22288.0,21.6568,21.6766,21.6272,21.6371,22288.0
2019-05-24 11:20:00,21.92,21.98,21.92,21.96,44640.0,21.6568,21.7161,21.6568,21.6964,44640.0
2019-05-24 11:25:00,21.94,21.96,21.92,21.95,47336.0,21.6766,21.6964,21.6568,21.6865,47336.0
2019-05-24 11:30:00,21.95,22.0,21.95,21.99,52200.0,21.6865,21.7359,21.6865,21.726,52200.0
2019-05-24 11:35:00,21.99,22.02,21.99,22.02,37652.0,21.726,21.7556,21.726,21.7556,37652.0
2019-05-24 11:40:00,22.02,22.04,22.0,22.02,32412.0,21.7556,21.7754,21.7359,21.7556,32412.0
2019-05-24 11:45:00,22.02,22.04,22.0,22.02,21180.0,21.7556,21.7754,21.7359,21.7556,21180.0
2019-05-24 11:50:00,22.02,22.04,22.0,22.03,18800.0,21.7556,21.7754,21.7359,21.7655,18800.0
2019-05-24 11:55:00,22.02,22.05,21.99,22.0,39216.0,21.7556,21.7853,21.726,21.7359,39216.0
2019-05-24 12:00:00,22.0,22.02,21.97,22.02,30400.0,21.7359,21.7556,21.7062,21.7556,30400.0
2019-05-24 12:05:00,22.01,22.02,21.99,22.01,33264.0,21.7458,21.7556,21.726,21.7458,33264.0
2019-05-24 12:10:00,22.02,22.02,21.98,22.0,27232.0,21.7556,21.7556,21.7161,21.7359,27232.0
2019-05-24 12:15:00,22.0,22.0,21.94,21.98,66940.0,21.7359,21.7359,21.6766,21.7161,66940.0
2019-05-24 12:20:00,21.98,22.03,21.98,22.02,92172.0,21.7161,21.7655,21.7161,21.7556,92172.0
2019-05-24 12:25:00,22.03,22.05,22.02,22.04,16932.0,21.7655,21.7853,21.7556,21.7754,16932.0
2019-05-24 12:30:00,22.04,22.09,22.04,22.08,46744.0,21.7754,21.8248,21.7754,21.8149,46744.0
2019-05-24 12:35:00,22.08,22.1,22.07,22.09,64060.0,21.8149,21.8347,21.805,21.8248,64060.0
2019-05-24 12:40:00,22.09,22.1,22.06,22.08,76500.0,21.8248,21.8347,21.7952,21.8149,76500.0
2019-05-24 12:45:00,22.1,22.1,22.06,22.06,6000.0,21.8347,21.8347,21.7952,21.7952,6000.0
2019-05-24 12:50:00,22.07,22.07,22.05,22.05,42688.0,21.805,21.805,21.7853,21.7853,42688.0
2019-05-24 12:55:00,22.06,22.08,22.05,22.08,40444.0,21.7952,21.8149,21.7853,21.8149,40444.0
2019-05-24 13:00:00,22.1,22.11,22.06,22.06,50664.0,21.8347,21.8446,21.7952,21.7952,50664.0
2019-05-24 13:05:00,22.05,22.07,22.05,22.06,33532.0,21.7853,21.805,21.7853,21.7952,33532.0
2019-05-24 13:10:00,22.06,22.06,22.02,22.04,52108.0,21.7952,21.7952,21.7556,21.7754,52108.0
2019-05-24 13:15:00,22.03,22.05,22.03,22.04,8648.0,21.7655,21.7853,21.7655,21.7754,8648.0
2019-05-24 13:20:00,22.05,22.07,22.02,22.02,20960.0,21.7853,21.805,21.7556,21.7556,20960.0
2019-05-24 13:25:00,22.02,22.02,21.99,21.99,59912.0,21.7556,21.7556,21.726,21.726,59912.0
2019-05-24 13:30:00,22.0,22.01,21.97,21.99,31340.0,21.7359,21.7458,21.7062,21.726,31340.0
2019-05-24 13:35:00,22.0,22.02,21.99,22.02,11384.0,21.7359,21.7556,21.726,21.7556,11384.0
2019-05-24 13:40:00,22.02,22.04,22.01,22.03,11468.0,21.7556,21.7754,21.7458,21.7655,11468.0
2019-05-24 13:45:00,22.04,22.04,22.04,22.04,10504.0,21.7754,21.7754,21.7754,21.7754,10504.0
2019-05-24 13:50:00,22.05,22.08,22.05,22.05,20628.0,21.7853,21.8149,21.7853,21.7853,20628.0
2019-05-24 13:55:00,22.03,22.03,22.0,22.0,26536.0,21.7655,21.7655,21.7359,21.7359,26536.0
2019-05-24 14:00:00,22.0,22.0,21.96,21.96,18640.0,21.7359,21.7359,21.6964,21.6964,18640.0
2019-05-24 14:05:00,21.96,21.96,21.92,21.96,51300.0,21.6964,21.6964,21.6568,21.6964,51300.0
2019-05-24 14:10:00,21.97,21.97,21.94,21.94,62620.0,21.7062,21.7062,21.6766,21.6766,62620.0
2019-05-24 14:15:00,21.92,21.95,21.92,21.95,93836.0,21.6568,21.6865,21.6568,21.6865,93836.0
2019-05-24 14:20:00,21.97,21.98,21.96,21.97,18052.0,21.7062,21.7161,21.6964,21.7062,18052.0
2019-05-24 14:25:00,21.97,21.99,21.96,21.96,61152.0,21.7062,21.726,21.6964,21.6964,61152.0
2019-05-24 14:30:00,21.96,21.97,21.94,21.95,26800.0,21.6964,21.7062,21.6766,21.6865,26800.0
2019-05-24 14:35:00,21.95,21.96,21.95,21.96,8000.0,21.6865,21.6964,21.6865,21.6964,8000.0
2019-05-24 14:40:00,21.97,21.98,21.96,21.97,25728.0,21.7062,21.7161,21.6964,21.7062,25728.0
2019-05-24 14:45:00,21.97,21.98,21.94,21.94,7220.0,21.7062,21.7161,21.6766,21.6766,7220.0
2019-05-24 14:50:00,21.93,21.95,21.92,21.93,18448.0,21.6667,21.6865,21.6568,21.6667,18448.0
2019-05-24 14:55:00,21.94,21.95,21.94,21.95,21884.0,21.6766,21.6865,21.6766,21.6865,21884.0
2019-05-24 15:00:00,21.95,21.97,21.93,21.97,21472.0,21.6865,21.7062,21.6667,21.7062,21472.0
2019-05-24 15:05:00,21.98,21.98,21.95,21.96,32812.0,21.7161,21.7161,21.6865,21.6964,32812.0
2019-05-24 15:10:00,21.97,21.97,21.94,21.94,34720.0,21.7062,21.7062,21.6766,21.6766,34720.0
2019-05-24 15:15:00,21.95,21.95,21.91,21.91,47796.0,21.6865,21.6865,21.647,21.647,47796.0
2019-05-24 15:20:00,21.91,21.94,21.9,21.93,20524.0,21.647,21.6766,21.6371,21.6667,20524.0
2019-05-24 15:25:00,21.93,21.95,21.93,21.94,36800.0,21.6667,21.6865,21.6667,21.6766,36800.0
2019-05-24 15:30:00,21.95,21.95,21.92,21.94,26684.0,21.6865,21.6865,21.6568,21.6766,26684.0
2019-05-24 15:35:00,21.94,21.95,21.92,21.92,30000.0,21.6766,21.6865,21.6568,21.6568,30000.0
2019-05-24 15:40:00,21.92,21.93,21.88,21.89,99356.0,21.6568,21.6667,21.6173,21.6272,99356.0
2019-05-24 15:45:00,21.89,21.9,21.87,21.9,80392.0,21.6272,21.6371,21.6074,21.6371,80392.0
2019-05-24 15:50:00,21.9,21.92,21.86,21.88,123784.0,21.6371,21.6568,21.5976,21.6173,123784.0
2019-05-24 15:55:00,21.87,21.91,21.83,21.86,258576.0,21.6074,21.647,21.5679,21.5976,258576.0
2019-05-28 09:30:00,21.99,22.14,21.98,22.12,369756.0,21.726,21.8742,21.7161,21.8544,369756.0
2019-05-28 09:35:00,22.13,22.2,22.13,22.18,117204.0,21.8643,21.9335,21.8643,21.9137,117204.0
2019-05-28 09:40:00,22.21,22.24,22.17,22.18,118740.0,21.9434,21.973,21.9038,21.9137,118740.0
2019-05-28 09:45:00,22.19,22.2,22.16,22.18,90616.0,21.9236,21.9335,21.894,21.9137,90616.0
2019-05-28 09:50:00,22.19,22.2,22.17,22.18,32212.0,21.9236,21.9335,21.9038,21.9137,32212.0
2019-05-28 09:55:00,22.19,22.19,22.13,22.15,31908.0,21.9236,21.9236,21.8643,21.8841,31908.0
2019-05-28 10:00:00,22.18,22.19,22.11,22.15,67580.0,21.9137,21.9236,21.8446,21.8841,67580.0
2019-05-28 10:05:00,22.13,22.18,22.09,22.09,83036.0,21.8643,21.9137,21.8248,21.8248,83036.0
2019-05-28 10:10:00,22.09,22.1,22.05,22.05,182656.0,21.8248,21.8347,21.7853,21.7853,182656.0
2019-05-28 10:15:00,22.05,22.06,21.97,22.0,65296.0,21.7853,21.7952,21.7062,21.7359,65296.0
2019-05-28 10:20:00,21.99,22.04,21.99,22.0,46860.0,21.726,21.7754,21.726,21.7359,46860.0
2019-05-28 10:25:00,22.05,22.06,22.02,22.03,36292.0,21.7853,21.7952,21.7556,21.7655,36292.0
2019-05-28 10:30:00,22.0,22.04,21.94,21.98,262764.0,21.7359,21.7754,21.6766,21.7161,262764.0
2019-05-28 10:35:00,21.96,21.99,21.95,21.96,39656.0,21.6964,21.726,21.6865,21.6964,39656.0
2019-05-28 10:40:00,21.97,22.03,21.97,22.03,67112.0,21.7062,21.7655,21.7062,21.7655,67112.0
2019-05-28 10:45:00,22.0,22.03,21.97,21.99,104800.0,21.7359,21.7655,21.7062,21.726,104800.0
2019-05-28 10:50:00,22.0,22.0,21.95,21.98,71432.0,21.7359,21.7359,21.6865,21.7161,71432.0
2019-05-28 10:55:00,21.98,22.03,21.98,22.02,32908.0,21.7161,21.7655,21.7161,21.7556,32908.0
2019-05-28 11:00:00,22.0,22.09,21.99,22.07,86232.0,21.7359,21.8248,21.726,21.805,86232.0
2019-05-28 11:05:00,22.07,22.08,22.06,22.06,63364.0,21.805,21.8149,21.7952,21.7952,63364.0
2019-05-28 11:10:00,22.05,22.11,22.05,22.1,96936.0,21.7853,21.8446,21.7853,21.8347,96936.0
2019-05-28 11:15:00,22.11,22.11,22.07,22.08,117580.0,21.8446,21.8446,21.805,21.8149,117580.0
2019-05-28 11:20:00,22.07,22.07,22.02,22.04,25616.0,21.805,21.805,21.7556,21.7754,25616.0
2019-05-28 11:25:00,22.03,22.03,21.98,21.99,30584.0,21.7655,21.7655,21.7161,21.726,30584.0
2019-05-28 11:30:00,21.96,22.0,21.95,22.0,66232.0,21.6964,21.7359,21.6865,21.7359,66232.0
2019-05-28 11:35:00,22.0,22.03,21.99,22.03,56544.0,21.7359,21.7655,21.726,21.7655,56544.0
2019-05-28 11:40:00,22.04,22.08,22.04,22.06,131396.0,21.7754,21.8149,21.7754,21.7952,131396.0
2019-05-28 11:45:00,22.06,22.1,22.05,22.1,31136.0,21.7952,21.8347,21.7853,21.8347,31136.0
2019-05-28 11:50:00,22.06,22.06,22.0,22.02,21960.0,21.7952,21.7952,21.7359,21.7556,21960.0
2019-05-28 11:55:00,22.04,22.1,22.04,22.1,7424.0,21.7754,21.8347,21.7754,21.8347,7424.0
2019-05-28 12:00:00,22.09,22.13,22.08,22.12,136352.0,21.8248,21.8643,21.8149,21.8544,136352.0
2019-05-28 12:05:00,22.13,22.14,22.12,22.12,27816.0,21.8643,21.8742,21.8544,21.8544,27816.0
2019-05-28 12:10:00,22.11,22.12,22.1,22.11,8400.0,21.8446,21.8544,21.8347,21.8446,8400.0
2019-05-28 12:15:00,22.11,22.11,22.09,22.1,22160.0,21.8446,21.8446,21.8248,21.8347,22160.0
2019-05-28 12:20:00,22.11,22.13,22.11,22.13,20040.0,21.8446,21.8643,21.8446,21.8643,20040.0
2019-05-28 12:25:00,22.11,22.12,22.11,22.12,1680.0,21.8446,21.8544,21.8446,21.8544,1680.0
2019-05-28 12:30:00,22.12,22.15,22.11,22.13,76884.0,21.8544,21.8841,21.8446,21.8643,76884.0
2019-05-28 12:35:00,22.11,22.12,22.11,22.12,2800.0,21.8446,21.8544,21.8446,21.8544,2800.0
2019-05-28 12:40:00,22.12,22.12,22.08,22.09,18316.0,21.8544,21.8544,21.8149,21.8248,18316.0
2019-05-28 12:45:00,22.08,22.1,22.08,22.1,2924.0,21.8149,21.8347,21.8149,21.8347,2924.0
2019-05-28 12:50:00,22.09,22.11,22.09,22.1,4756.0,21.8248,21.8446,21.8248,21.8347,4756.0
2019-05-28 12:55:00,22.09,22.09,22.06,22.06,28372.0,21.8248,21.8248,21.7952,21.7952,28372.0
2019-05-28 13:00:00,22.06,22.08,22.06,22.06,12052.0,21.7952,21.8149,21.7952,21.7952,12052.0
2019-05-28 13:05:00,22.05,22.07,22.05,22.06,30300.0,21.7853,21.805,21.7853,21.7952,30300.0
2019-05-28 13:10:00,22.06,22.07,22.06,22.07,3864.0,21.7952,21.805,21.7952,21.805,3864.0
2019-05-28 13:15:00,22.05,22.07,22.02,22.03,23600.0,21.7853,21.805,21.7556,21.7655,23600.0
2019-05-28 13:20:00,22.04,22.05,22.03,22.05,18904.0,21.7754,21.7853,21.7655,21.7853,18904.0
2019-05-28 13:25:00,22.04,22.05,22.0,22.0,129120.0,21.7754,21.7853,21.7359,21.7359,129120.0
2019-05-28 13:30:00,22.01,22.04,22.0,22.03,18016.0,21.7458,21.7754,21.7359,21.7655,18016.0
2019-05-28 13:35:00,22.02,22.05,22.01,22.03,21544.0,21.7556,21.7853,21.7458,21.7655,21544.0
2019-05-28 13:40:00,22.03,22.07,22.03,22.07,30016.0,21.7655,21.805,21.7655,21.805,30016.0
2019-05-28 13:45:00,22.06,22.08,22.06,22.06,10564.0,21.7952,21.8149,21.7952,21.7952,10564.0
2019-05-28 13:50:00,22.05,22.06,22.02,22.03,4400.0,21.7853,21.7952,21.7556,21.7655,4400.0
2019-05-28 13:55:00,22.02,22.05,22.02,22.03,4800.0,21.7556,21.7853,21.7556,21.7655,4800.0
2019-05-28 14:00:00,22.03,22.03,21.99,21.99,43372.0,21.7655,21.7655,21.726,21.726,43372.0
2019-05-28 14:05:00,21.99,22.0,21.99,21.99,9012.0,21.726,21.7359,21.726,21.726,9012.0
2019-05-28 14:10:00,21.99,22.0,21.97,21.98,50140.0,21.726,21.7359,21.7062,21.7161,50140.0
2019-05-28 14:15:00,21.99,22.0,21.98,21.98,19640.0,21.726,21.7359,21.7161,21.7161,19640.0
2019-05-28 14:20:00,21.98,21.99,21.97,21.97,9848.0,21.7161,21.726,21.7062,21.7062,9848.0
2019-05-28 14:25:00,21.97,21.98,21.94,21.94,54596.0,21.7062,21.7161,21.6766,21.6766,54596.0
2019-05-28 14:30:00,21.94,21.98,21.92,21.98,79704.0,21.6766,21.7161,21.6568,21.7161,79704.0
2019-05-28 14:35:00,21.98,21.98,21.97,21.98,48024.0,21.7161,21.7161,21.7062,21.7161,48024.0
2019-05-28 14:40:00,21.96,21.96,21.89,21.89,53940.0,21.6964,21.6964,21.6272,21.6272,53940.0
2019-05-28 14:45:00,21.9,21.91,21.89,21.89,37180.0,21.6371,21.647,21.6272,21.6272,37180.0
2019-05-28 14:50:00,21.88,21.89,21.85,21.85,63192.0,21.6173,21.6272,21.5877,21.5877,63192.0
2019-05-28 14:55:00,21.86,21.88,21.85,21.88,78384.0,21.5976,21.6173,21.5877,21.6173,78384.0
2019-05-28 15:00:00,21.88,21.88,21.83,21.83,43308.0,21.6173,21.6173,21.5679,21.5679,43308.0
2019-05-28 15:05:00,21.83,21.87,21.83,21.85,26240.0,21.5679,21.6074,21.5679,21.5877,26240.0
2019-05-28 15:10:00,21.83,21.83,21.8,21.83,40608.0,21.5679,21.5679,21.5383,21.5679,40608.0
2019-05-28 15:15:00,21.83,21.86,21.83,21.84,52516.0,21.5679,21.5976,21.5679,21.5778,52516.0
2019-05-28 15:20:00,21.85,21.86,21.82,21.86,27768.0,21.5877,21.5976,21.558,21.5976,27768.0
2019-05-28 15:25:00,21.86,21.87,21.8,21.8,26652.0,21.5976,21.6074,21.5383,21.5383,26652.0
2019-05-28 15:30:00,21.8,21.83,21.78,21.78,48220.0,21.5383,21.5679,21.5185,21.5185,48220.0
2019-05-28 15:35:00,21.79,21.81,21.76,21.78,62144.0,21.5284,21.5482,21.4988,21.5185,62144.0
2019-05-28 15:40:00,21.77,21.77,21.71,21.72,153496.0,21.5086,21.5086,21.4494,21.4592,153496.0
2019-05-28 15:45:00,21.72,21.77,21.72,21.75,83892.0,21.4592,21.5086,21.4592,21.4889,83892.0
2019-05-28 15:50:00,21.75,21.81,21.75,21.8,152268.0,21.4889,21.5482,21.4889,21.5383,152268.0
2019-05-28 15:55:00,21.8,21.8,21.71,21.71,290892.0,21.5383,21.5383,21.4494,21.4494,290892.0
2019-05-29 09:30:00,21.45,21.49,21.37,21.41,429660.0,21.1925,21.232,21.1134,21.153,429660.0
2019-05-29 09:35:00,21.43,21.43,21.32,21.32,373716.0,21.1727,21.1727,21.064,21.064,373716.0
2019-05-29 09:40:00,21.31,21.45,21.3,21.42,219380.0,21.0542,21.1925,21.0443,21.1628,219380.0
2019-05-29 09:45:00,21.43,21.47,21.38,21.41,86064.0,21.1727,21.2122,21.1233,21.153,86064.0
2019-05-29 09:50:00,21.39,21.39,21.34,21.36,125212.0,21.1332,21.1332,21.0838,21.1036,125212.0
2019-05-29 09:55:00,21.36,21.42,21.36,21.39,82148.0,21.1036,21.1628,21.1036,21.1332,82148.0
2019-05-29 10:00:00,21.38,21.4,21.33,21.39,112764.0,21.1233,21.1431,21.0739,21.1332,112764.0
2019-05-29 10:05:00,21.41,21.44,21.37,21.4,179700.0,21.153,21.1826,21.1134,21.1431,179700.0
2019-05-29 10:10:00,21.41,21.48,21.39,21.48,79620.0,21.153,21.2221,21.1332,21.2221,79620.0
2019-05-29 10:15:00,21.49,21.57,21.48,21.55,207496.0,21.232,21.311,21.2221,21.2913,207496.0
2019-05-29 10:20:00,21.55,21.55,21.5,21.5,56844.0,21.2913,21.2913,21.2419,21.2419,56844.0
2019-05-29 10:25:00,21.5,21.58,21.5,21.58,102368.0,21.2419,21.3209,21.2419,21.3209,102368.0
2019-05-29 10:30:00,21.57,21.59,21.55,21.57,92228.0,21.311,21.3308,21.2913,21.311,92228.0
2019-05-29 10:35:00,21.55,21.55,21.5,21.51,48424.0,21.2913,21.2913,21.2419,21.2518,48424.0
2019-05-29 10:40:00,21.49,21.5,21.47,21.48,62100.0,21.232,21.2419,21.2122,21.2221,62100.0
2019-05-29 10:45:00,21.47,21.5,21.45,21.48,38608.0,21.2122,21.2419,21.1925,21.2221,38608.0
2019-05-29 10:50:00,21.46,21.48,21.39,21.42,36812.0,21.2024,21.2221,21.1332,21.1628,36812.0
2019-05-29 10:55:00,21.4,21.43,21.38,21.39,54504.0,21.1431,21.1727,21.1233,21.1332,54504.0
2019-05-29 11:00:00,21.38,21.43,21.34,21.39,279236.0,21.1233,21.1727,21.0838,21.1332,279236.0
2019-05-29 11:05:00,21.38,21.47,21.36,21.46,89988.0,21.1233,21.2122,21.1036,21.2024,89988.0
2019-05-29 11:10:00,21.44,21.44,21.33,21.33,82032.0,21.1826,21.1826,21.0739,21.0739,82032.0
2019-05-29 11:15:00,21.32,21.37,21.32,21.36,56988.0,21.064,21.1134,21.064,21.1036,56988.0
2019-05-29 11:20:00,21.35,21.35,21.26,21.28,115560.0,21.0937,21.0937,21.0048,21.0245,115560.0
2019-05-29 11:25:00,21.28,21.3,21.25,21.28,218888.0,21.0245,21.0443,20.9949,21.0245,218888.0
2019-05-29 11:30:00,21.29,21.3,21.25,21.29,46048.0,21.0344,21.0443,20.9949,21.0344,46048.0
2019-05-29 11:35:00,21.3,21.31,21.21,21.21,94196.0,21.0443,21.0542,20.9554,20.9554,94196.0
2019-05-29 11:40:00,21.21,21.23,21.15,21.19,191844.0,20.9554,20.9751,20.8961,20.9356,191844.0
2019-05-29 11:45:00,21.2,21.24,21.2,21.22,47916.0,20.9455,20.985,20.9455,20.9652,47916.0
2019-05-29 11:50:00,21.24,21.24,21.13,21.13,171984.0,20.985,20.985,20.8763,20.8763,171984.0
2019-05-29 11:55:00,21.14,21.19,21.12,21.19,108624.0,20.8862,20.9356,20.8664,20.9356,108624.0
2019-05-29 12:00:00,21.18,21.21,21.15,21.21,124156.0,20.9257,20.9554,20.8961,20.9554,124156.0
2019-05-29 12:05:00,21.22,21.27,21.21,21.24,160080.0,20.9652,21.0146,20.9554,20.985,160080.0
2019-05-29 12:10:00,21.25,21.27,21.24,21.26,80100.0,20.9949,21.0146,20.985,21.0048,80100.0
2019-05-29 12:15:00,21.27,21.29,21.25,21.29,89492.0,21.0146,21.0344,20.9949,21.0344,89492.0
2019-05-29 12:20:00,21.28,21.28,21.25,21.25,21192.0,21.0245,21.0245,20.9949,20.9949,21192.0
2019-05-29 12:25:00,21.26,21.34,21.26,21.3,480440.0,21.0048,21.0838,21.0048,21.0443,480440.0
2019-05-29 12:30:00,21.3,21.33,21.28,21.32,77020.0,21.0443,21.0739,21.0245,21.064,77020.0
2019-05-29 12:35:00,21.32,21.32,21.27,21.3,16000.0,21.064,21.064,21.0146,21.0443,16000.0
2019-05-29 12:40:00,21.29,21.31,21.27,21.31,23700.0,21.0344,21.0542,21.0146,21.0542,23700.0
2019-05-29 12:45:00,21.3,21.33,21.29,21.3,93368.0,21.0443,21.0739,21.0344,21.0443,93368.0
2019-05-29 12:50:00,21.32,21.33,21.27,21.29,42744.0,21.064,21.0739,21.0146,21.0344,42744.0
2019-05-29 12:55:00,21.29,21.29,21.24,21.25,186872.0,21.0344,21.0344,20.985,20.9949,186872.0
2019-05-29 13:00:00,21.25,21.25,21.22,21.25,45392.0,20.9949,20.9949,20.9652,20.9949,45392.0
2019-05-29 13:05:00,21.25,21.4,21.25,21.4,190196.0,20.9949,21.1431,20.9949,21.1431,190196.0
2019-05-29 13:10:00,21.4,21.45,21.39,21.4,173512.0,21.1431,21.1925,21.1332,21.1431,173512.0
2019-05-29 13:15:00,21.39,21.39,21.35,21.36,57244.0,21.1332,21.1332,21.0937,21.1036,57244.0
2019-05-29 13:20:00,21.36,21.38,21.34,21.38,14484.0,21.1036,21.1233,21.0838,21.1233,14484.0
2019-05-29 13:25:00,21.39,21.4,21.36,21.39,40144.0,21.1332,21.1431,21.1036,21.1332,40144.0
2019-05-29 13:30:00,21.38,21.43,21.37,21.42,39532.0,21.1233,21.1727,21.1134,21.1628,39532.0
2019-05-29 13:35:00,21.42,21.45,21.39,21.45,32088.0,21.1628,21.1925,21.1332,21.1925,32088.0
2019-05-29 13:40:00,21.44,21.45,21.41,21.42,35888.0,21.1826,21.1925,21.153,21.1628,35888.0
2019-05-29 13:45:00,21.41,21.46,21.4,21.46,83716.0,21.153,21.2024,21.1431,21.2024,83716.0
2019-05-29 13:50:00,21.46,21.49,21.41,21.42,128168.0,21.2024,21.232,21.153,21.1628,128168.0
2019-05-29 13:55:00,21.43,21.43,21.4,21.4,73672.0,21.1727,21.1727,21.1431,21.1431,73672.0
2019-05-29 14:00:00,21.41,21.43,21.41,21.43,16392.0,21.153,21.1727,21.153,21.1727,16392.0
2019-05-29 14:05:00,21.43,21.44,21.39,21.39,66244.0,21.1727,21.1826,21.1332,21.1332,66244.0
2019-05-29 14:10:00,21.38,21.38,21.35,21.36,47608.0,21.1233,21.1233,21.0937,21.1036,47608.0
2019-05-29 14:15:00,21.35,21.38,21.35,21.36,31072.0,21.0937,21.1233,21.0937,21.1036,31072.0
2019-05-29 14:20:00,21.38,21.39,21.36,21.36,16628.0,21.1233,21.1332,21.1036,21.1036,16628.0
2019-05-29 14:25:00,21.36,21.4,21.36,21.4,33252.0,21.1036,21.1431,21.1036,21.1431,33252.0
2019-05-29 14:30:00,21.38,21.38,21.31,21.32,48124.0,21.1233,21.1233,21.0542,21.064,48124.0
2019-05-29 14:35:00,21.32,21.32,21.26,21.27,65980.0,21.064,21.064,21.0048,21.0146,65980.0
2019-05-29 14:40:00,21.26,21.26,21.21,21.21,32772.0,21.0048,21.0048,20.9554,20.9554,32772.0
2019-05-29 14:45:00,21.21,21.24,21.21,21.24,40652.0,20.9554,20.985,20.9554,20.985,40652.0
2019-05-29 14:50:00,21.24,21.24,21.18,21.21,69212.0,20.985,20.985,20.9257,20.9554,69212.0
2019-05-29 14:55:00,21.2,21.27,21.2,21.25,47956.0,20.9455,21.0146,20.9455,20.9949,47956.0
2019-05-29 15:00:00,21.24,21.24,21.17,21.19,42208.0,20.985,20.985,20.9158,20.9356,42208.0
2019-05-29 15:05:00,21.18,21.23,21.18,21.22,36444.0,20.9257,20.9751,20.9257,20.9652,36444.0
2019-05-29 15:10:00,21.21,21.26,21.21,21.25,66284.0,20.9554,21.0048,20.9554,20.9949,66284.0
2019-05-29 15:15:00,21.25,21.26,21.21,21.22,68156.0,20.9949,21.0048,20.9554,20.9652,68156.0
2019-05-29 15:20:00,21.23,21.29,21.21,21.27,88888.0,20.9751,21.0344,20.9554,21.0146,88888.0
2019-05-29 15:25:00,21.27,21.31,21.27,21.31,34604.0,21.0146,21.0542,21.0146,21.0542,34604.0
2019-05-29 15:30:00,21.3,21.38,21.26,21.37,91744.0,21.0443,21.1233,21.0048,21.1134,91744.0
2019-05-29 15:35:00,21.39,21.41,21.37,21.4,189288.0,21.1332,21.153,21.1134,21.1431,189288.0
2019-05-29 15:40:00,21.41,21.45,21.41,21.42,112716.0,21.153,21.1925,21.153,21.1628,112716.0
2019-05-29 15:45:00,21.41,21.42,21.35,21.36,87212.0,21.153,21.1628,21.0937,21.1036,87212.0
2019-05-29 15:50:00,21.35,21.35,21.29,21.33,137988.0,21.0937,21.0937,21.0344,21.0739,137988.0
2019-05-29 15:55:00,21.35,21.4,21.35,21.36,271440.0,21.0937,21.1431,21.0937,21.1036,271440.0
2019-05-30 09:30:00,21.47,21.58,21.46,21.55,204668.0,21.2122,21.3209,21.2024,21.2913,204668.0
2019-05-30 09:35:00,21.55,21.59,21.53,21.55,200792.0,21.2913,21.3308,21.2715,21.2913,200792.0
2019-05-30 09:40:00,21.57,21.59,21.51,21.57,158072.0,21.311,21.3308,21.2518,21.311,158072.0
2019-05-30 09:45:00,21.57,21.61,21.55,21.6,96444.0,21.311,21.3506,21.2913,21.3407,96444.0
2019-05-30 09:50:00,21.61,21.63,21.59,21.6,93912.0,21.3506,21.3703,21.3308,21.3407,93912.0
2019-05-30 09:55:00,21.6,21.61,21.57,21.58,185224.0,21.3407,21.3506,21.311,21.3209,185224.0
2019-05-30 10:00:00,21.59,21.63,21.58,21.62,71904.0,21.3308,21.3703,21.3209,21.3604,71904.0
2019-05-30 10:05:00,21.61,21.61,21.53,21.54,98292.0,21.3506,21.3506,21.2715,21.2814,98292.0
2019-05-30 10:10:00,21.54,21.57,21.53,21.56,61552.0,21.2814,21.311,21.2715,21.3012,61552.0
2019-05-30 10:15:00,21.58,21.59,21.56,21.58,55500.0,21.3209,21.3308,21.3012,21.3209,55500.0
2019-05-30 10:20:00,21.57,21.58,21.54,21.56,38136.0,21.311,21.3209,21.2814,21.3012,38136.0
2019-05-30 10:25:00,21.55,21.59,21.55,21.55,27000.0,21.2913,21.3308,21.2913,21.2913,27000.0
2019-05-30 10:30:00,21.58,21.63,21.58,21.62,114320.0,21.3209,21.3703,21.3209,21.3604,114320.0
2019-05-30 10:35:00,21.62,21.64,21.56,21.58,188780.0,21.3604,21.3802,21.3012,21.3209,188780.0
2019-05-30 10:40:00,21.56,21.58,21.55,21.57,65208.0,21.3012,21.3209,21.2913,21.311,65208.0
2019-05-30 10:45:00,21.57,21.6,21.55,21.56,88536.0,21.311,21.3407,21.2913,21.3012,88536.0
2019-05-30 10:50:00,21.56,21.56,21.47,21.49,159728.0,21.3012,21.3012,21.2122,21.232,159728.0
2019-05-30 10:55:00,21.48,21.5,21.48,21.5,54800.0,21.2221,21.2419,21.2221,21.2419,54800.0
2019-05-30 11:00:00,21.48,21.51,21.42,21.46,136364.0,21.2221,21.2518,21.1628,21.2024,136364.0
2019-05-30 11:05:00,21.46,21.5,21.44,21.5,43020.0,21.2024,21.2419,21.1826,21.2419,43020.0
2019-05-30 11:10:00,21.48,21.53,21.46,21.52,31520.0,21.2221,21.2715,21.2024,21.2616,31520.0
2019-05-30 11:15:00,21.52,21.54,21.51,21.53,27300.0,21.2616,21.2814,21.2518,21.2715,27300.0
2019-05-30 11:20:00,21.53,21.53,21.46,21.47,103612.0,21.2715,21.2715,21.2024,21.2122,103612.0
2019-05-30 11:25:00,21.47,21.51,21.47,21.49,98176.0,21.2122,21.2518,21.2122,21.232,98176.0
2019-05-30 11:30:00,21.5,21.51,21.44,21.45,48304.0,21.2419,21.2518,21.1826,21.1925,48304.0
2019-05-30 11:35:00,21.46,21.48,21.46,21.47,13528.0,21.2024,21.2221,21.2024,21.2122,13528.0
2019-05-30 11:40:00,21.49,21.52,21.45,21.45,11004.0,21.232,21.2616,21.1925,21.1925,11004.0
2019-05-30 11:45:00,21.44,21.48,21.44,21.47,31752.0,21.1826,21.2221,21.1826,21.2122,31752.0
2019-05-30 11:50:00,21.47,21.47,21.42,21.43,72420.0,21.2122,21.2122,21.1628,21.1727,72420.0
2019-05-30 11:55:00,21.43,21.48,21.42,21.45,28800.0,21.1727,21.2221,21.1628,21.1925,28800.0
2019-05-30 12:00:00,21.49,21.49,21.45,21.48,39200.0,21.232,21.232,21.1925,21.2221,39200.0
2019-05-30 12:05:00,21.47,21.49,21.45,21.46,67444.0,21.2122,21.232,21.1925,21.2024,67444.0
2019-05-30 12:10:00,21.45,21.47,21.43,21.44,37368.0,21.1925,21.2122,21.1727,21.1826,37368.0
2019-05-30 12:15:00,21.46,21.49,21.45,21.45,67040.0,21.2024,21.232,21.1925,21.1925,67040.0
2019-05-30 12:20:00,21.44,21.5,21.43,21.5,61620.0,21.1826,21.2419,21.1727,21.2419,61620.0
2019-05-30 12:25:00,21.5,21.5,21.46,21.48,11200.0,21.2419,21.2419,21.2024,21.2221,11200.0
2019-05-30 12:30:00,21.48,21.49,21.45,21.47,43200.0,21.2221,21.232,21.1925,21.2122,43200.0
2019-05-30 12:35:00,21.47,21.53,21.47,21.52,69128.0,21.2122,21.2715,21.2122,21.2616,69128.0
2019-05-30 12:40:00,21.52,21.56,21.52,21.56,110724.0,21.2616,21.3012,21.2616,21.3012,110724.0
2019-05-30 12:45:00,21.55,21.56,21.53,21.56,47508.0,21.2913,21.3012,21.2715,21.3012,47508.0
2019-05-30 12:50:00,21.57,21.59,21.54,21.55,93132.0,21.311,21.3308,21.2814,21.2913,93132.0
2019-05-30 12:55:00,21.54,21.54,21.53,21.54,14400.0,21.2814,21.2814,21.2715,21.2814,14400.0
2019-05-30 13:00:00,21.54,21.55,21.52,21.52,10008.0,21.2814,21.2913,21.2616,21.2616,10008.0
2019-05-30 13:05:00,21.52,21.53,21.5,21.52,20892.0,21.2616,21.2715,21.2419,21.2616,20892.0
2019-05-30 13:10:00,21.52,21.53,21.52,21.52,21040.0,21.2616,21.2715,21.2616,21.2616,21040.0
2019-05-30 13:15:00,21.53,21.53,21.49,21.49,53496.0,21.2715,21.2715,21.232,21.232,53496.0
2019-05-30 13:20:00,21.5,21.5,21.46,21.48,16000.0,21.2419,21.2419,21.2024,21.2221,16000.0
2019-05-30 13:25:00,21.48,21.48,21.45,21.46,11232.0,21.2221,21.2221,21.1925,21.2024,11232.0
2019-05-30 13:30:00,21.47,21.47,21.43,21.43,45916.0,21.2122,21.2122,21.1727,21.1727,45916.0
2019-05-30 13:35:00,21.43,21.44,21.4,21.43,82692.0,21.1727,21.1826,21.1431,21.1727,82692.0
2019-05-30 13:40:00,21.43,21.43,21.4,21.4,27200.0,21.1727,21.1727,21.1431,21.1431,27200.0
2019-05-30 13:45:00,21.41,21.43,21.41,21.42,110424.0,21.153,21.1727,21.153,21.1628,110424.0
2019-05-30 13:50:00,21.43,21.45,21.42,21.43,26116.0,21.1727,21.1925,21.1628,21.1727,26116.0
2019-05-30 13:55:00,21.43,21.46,21.43,21.45,22892.0,21.1727,21.2024,21.1727,21.1925,22892.0
2019-05-30 14:00:00,21.44,21.48,21.44,21.45,86176.0,21.1826,21.2221,21.1826,21.1925,86176.0
2019-05-30 14:05:00,21.44,21.45,21.43,21.44,28400.0,21.1826,21.1925,21.1727,21.1826,28400.0
2019-05-30 14:10:00,21.45,21.46,21.42,21.42,30200.0,21.1925,21.2024,21.1628,21.1628,30200.0
2019-05-30 14:15:00,21.41,21.43,21.4,21.41,85408.0,21.153,21.1727,21.1431,21.153,85408.0
2019-05-30 14:20:00,21.42,21.42,21.36,21.36,100028.0,21.1628,21.1628,21.1036,21.1036,100028.0
2019-05-30 14:25:00,21.36,21.38,21.36,21.36,57688.0,21.1036,21.1233,21.1036,21.1036,57688.0
2019-05-30 14:30:00,21.36,21.36,21.34,21.35,22328.0,21.1036,21.1036,21.0838,21.0937,22328.0
2019-05-30 14:35:00,21.34,21.35,21.28,21.29,65900.0,21.0838,21.0937,21.0245,21.0344,65900.0
2019-05-30 14:40:00,21.29,21.33,21.29,21.32,69060.0,21.0344,21.0739,21.0344,21.064,69060.0
2019-05-30 14:45:00,21.32,21.38,21.31,21.37,160000.0,21.064,21.1233,21.0542,21.1134,160000.0
2019-05-30 14:50:00,21.37,21.41,21.35,21.41,251500.0,21.1134,21.153,21.0937,21.153,251500.0
2019-05-30 14:55:00,21.41,21.44,21.41,21.44,157640.0,21.153,21.1826,21.153,21.1826,157640.0
2019-05-30 15:00:00,21.43,21.44,21.38,21.39,158188.0,21.1727,21.1826,21.1233,21.1332,158188.0
2019-05-30 15:05:00,21.38,21.4,21.31,21.36,128164.0,21.1233,21.1431,21.0542,21.1036,128164.0
2019-05-30 15:10:00,21.37,21.41,21.37,21.39,129444.0,21.1134,21.153,21.1134,21.1332,129444.0
2019-05-30 15:15:00,21.38,21.43,21.37,21.41,57096.0,21.1233,21.1727,21.1134,21.153,57096.0
2019-05-30 15:20:00,21.4,21.44,21.4,21.44,22060.0,21.1431,21.1826,21.1431,21.1826,22060.0
2019-05-30 15:25:00,21.43,21.5,21.41,21.48,144024.0,21.1727,21.2419,21.153,21.2221,144024.0
2019-05-30 15:30:00,21.47,21.49,21.44,21.49,77244.0,21.2122,21.232,21.1826,21.232,77244.0
2019-05-30 15:35:00,21.5,21.57,21.5,21.54,210440.0,21.2419,21.311,21.2419,21.2814,210440.0
2019-05-30 15:40:00,21.54,21.55,21.52,21.54,42276.0,21.2814,21.2913,21.2616,21.2814,42276.0
2019-05-30 15:45:00,21.54,21.56,21.52,21.55,140328.0,21.2814,21.3012,21.2616,21.2913,140328.0
2019-05-30 15:50:00,21.55,21.55,21.5,21.5,116656.0,21.2913,21.2913,21.2419,21.2419,116656.0
2019-05-30 15:55:00,21.51,21.55,21.5,21.54,247964.0,21.2518,21.2913,21.2419,21.2814,247964.0
2019-05-31 09:30:00,21.02,21.05,20.95,20.95,803968.0,20.7676,20.7973,20.6985,20.6985,803968.0
2019-05-31 09:35:00,20.95,21.01,20.91,20.96,433172.0,20.6985,20.7578,20.659,20.7084,433172.0
2019-05-31 09:40:00,20.96,20.96,20.87,20.9,258788.0,20.7084,20.7084,20.6194,20.6491,258788.0
2019-05-31 09:45:00,20.89,20.95,20.88,20.89,201412.0,20.6392,20.6985,20.6293,20.6392,201412.0
2019-05-31 09:50:00,20.88,20.89,20.83,20.88,221960.0,20.6293,20.6392,20.5799,20.6293,221960.0
2019-05-31 09:55:00,20.88,20.94,20.86,20.94,102840.0,20.6293,20.6886,20.6096,20.6886,102840.0
2019-05-31 10:00:00,20.95,20.96,20.92,20.93,120376.0,20.6985,20.7084,20.6688,20.6787,120376.0
2019-05-31 10:05:00,20.93,21.0,20.93,20.96,155496.0,20.6787,20.7479,20.6787,20.7084,155496.0
2019-05-31 10:10:00,20.97,20.97,20.9,20.93,99444.0,20.7182,20.7182,20.6491,20.6787,99444.0
2019-05-31 10:15:00,20.92,20.97,20.92,20.95,51772.0,20.6688,20.7182,20.6688,20.6985,51772.0
2019-05-31 10:20:00,20.94,21.01,20.93,20.99,158328.0,20.6886,20.7578,20.6787,20.738,158328.0
2019-05-31 10:25:00,20.98,21.03,20.98,21.01,165456.0,20.7281,20.7775,20.7281,20.7578,165456.0
2019-05-31 10:30:00,21.02,21.05,21.0,21.04,135328.0,20.7676,20.7973,20.7479,20.7874,135328.0
2019-05-31 10:35:00,21.03,21.04,21.01,21.03,72396.0,20.7775,20.7874,20.7578,20.7775,72396.0
2019-05-31 10:40:00,21.03,21.03,20.97,20.97,122756.0,20.7775,20.7775,20.7182,20.7182,122756.0
2019-05-31 10:45:00,20.97,21.08,20.95,21.08,138164.0,20.7182,20.8269,20.6985,20.8269,138164.0
2019-05-31 10:50:00,21.08,21.11,21.07,21.07,61212.0,20.8269,20.8566,20.817,20.817,61212.0
2019-05-31 10:55:00,21.09,21.09,21.04,21.09,54080.0,20.8368,20.8368,20.7874,20.8368,54080.0
2019-05-31 11:00:00,21.08,21.12,21.06,21.06,56236.0,20.8269,20.8664,20.8072,20.8072,56236.0
2019-05-31 11:05:00,21.06,21.11,21.06,21.09,20428.0,20.8072,20.8566,20.8072,20.8368,20428.0
2019-05-31 11:10:00,21.09,21.11,21.08,21.1,28924.0,20.8368,20.8566,20.8269,20.8467,28924.0
2019-05-31 11:15:00,21.09,21.13,21.08,21.11,95100.0,20.8368,20.8763,20.8269,20.8566,95100.0
2019-05-31 11:20:00,21.12,21.16,21.11,21.15,178308.0,20.8664,20.906,20.8566,20.8961,178308.0
2019-05-31 11:25:00,21.15,21.16,21.12,21.14,67036.0,20.8961,20.906,20.8664,20.8862,67036.0
2019-05-31 11:30:00,21.15,21.16,21.12,21.12,48796.0,20.8961,20.906,20.8664,20.8664,48796.0
2019-05-31 11:35:00,21.12,21.13,21.07,21.09,109344.0,20.8664,20.8763,20.817,20.8368,109344.0
2019-05-31 11:40:00,21.09,21.11,21.09,21.09,20068.0,20.8368,20.8566,20.8368,20.8368,20068.0
2019-05-31 11:45:00,21.09,21.14,21.09,21.14,13632.0,20.8368,20.8862,20.8368,20.8862,13632.0
2019-05-31 11:50:00,21.13,21.14,21.09,21.1,38004.0,20.8763,20.8862,20.8368,20.8467,38004.0
2019-05-31 11:55:00,21.08,21.09,21.04,21.09,57220.0,20.8269,20.8368,20.7874,20.8368,57220.0
2019-05-31 12:00:00,21.08,21.09,21.05,21.06,28824.0,20.8269,20.8368,20.7973,20.8072,28824.0
2019-05-31 12:05:00,21.07,21.07,21.02,21.04,69048.0,20.817,20.817,20.7676,20.7874,69048.0
2019-05-31 12:10:00,21.03,21.03,21.0,21.03,40192.0,20.7775,20.7775,20.7479,20.7775,40192.0
2019-05-31 12:15:00,21.02,21.03,21.0,21.03,25680.0,20.7676,20.7775,20.7479,20.7775,25680.0
2019-05-31 12:20:00,21.03,21.03,20.97,20.97,75268.0,20.7775,20.7775,20.7182,20.7182,75268.0
2019-05-31 12:25:00,20.97,21.0,20.97,20.99,80536.0,20.7182,20.7479,20.7182,20.738,80536.0
2019-05-31 12:30:00,20.97,21.01,20.97,21.0,47480.0,20.7182,20.7578,20.7182,20.7479,47480.0
2019-05-31 12:35:00,21.01,21.02,20.95,20.96,92080.0,20.7578,20.7676,20.6985,20.7084,92080.0
2019-05-31 12:40:00,20.98,20.99,20.96,20.97,72776.0,20.7281,20.738,20.7084,20.7182,72776.0
2019-05-31 12:45:00,20.96,21.0,20.96,20.99,20028.0,20.7084,20.7479,20.7084,20.738,20028.0
2019-05-31 12:50:00,21.0,21.0,20.99,20.99,16324.0,20.7479,20.7479,20.738,20.738,16324.0
2019-05-31 12:55:00,20.98,20.99,20.93,20.97,28504.0,20.7281,20.738,20.6787,20.7182,28504.0
2019-05-31 13:00:00,20.98,20.98,20.96,20.97,12708.0,20.7281,20.7281,20.7084,20.7182,12708.0
2019-05-31 13:05:00,20.98,21.0,20.97,21.0,5304.0,20.7281,20.7479,20.7182,20.7479,5304.0
2019-05-31 13:10:00,21.01,21.05,21.01,21.04,44392.0,20.7578,20.7973,20.7578,20.7874,44392.0
2019-05-31 13:15:00,21.04,21.04,21.02,21.02,80344.0,20.7874,20.7874,20.7676,20.7676,80344.0
2019-05-31 13:20:00,21.02,21.04,21.02,21.03,53852.0,20.7676,20.7874,20.7676,20.7775,53852.0
2019-05-31 13:25:00,21.03,21.06,21.02,21.06,32856.0,20.7775,20.8072,20.7676,20.8072,32856.0
2019-05-31 13:30:00,21.06,21.09,21.04,21.09,38724.0,20.8072,20.8368,20.7874,20.8368,38724.0
2019-05-31 13:35:00,21.08,21.09,21.07,21.08,70880.0,20.8269,20.8368,20.817,20.8269,70880.0
2019-05-31 13:40:00,21.08,21.08,21.06,21.07,8032.0,20.8269,20.8269,20.8072,20.817,8032.0
2019-05-31 13:45:00,21.06,21.1,21.06,21.09,36780.0,20.8072,20.8467,20.8072,20.8368,36780.0
2019-05-31 13:50:00,21.08,21.08,21.03,21.05,64240.0,20.8269,20.8269,20.7775,20.7973,64240.0
2019-05-31 13:55:00,21.07,21.09,21.07,21.08,23692.0,20.817,20.8368,20.817,20.8269,23692.0
2019-05-31 14:00:00,21.08,21.09,21.02,21.03,51456.0,20.8269,20.8368,20.7676,20.7775,51456.0
2019-05-31 14:05:00,21.0,21.02,21.0,21.01,30360.0,20.7479,20.7676,20.7479,20.7578,30360.0
2019-05-31 14:10:00,21.01,21.01,20.96,20.96,74080.0,20.7578,20.7578,20.7084,20.7084,74080.0
2019-05-31 14:15:00,20.97,20.98,20.94,20.96,107496.0,20.7182,20.7281,20.6886,20.7084,107496.0
2019-05-31 14:20:00,20.94,20.98,20.93,20.97,58236.0,20.6886,20.7281,20.6787,20.7182,58236.0
2019-05-31 14:25:00,20.97,20.97,20.93,20.93,34324.0,20.7182,20.7182,20.6787,20.6787,34324.0
2019-05-31 14:30:00,20.93,20.93,20.89,20.89,33368.0,20.6787,20.6787,20.6392,20.6392,33368.0
2019-05-31 14:35:00,20.89,20.91,20.89,20.89,32504.0,20.6392,20.659,20.6392,20.6392,32504.0
2019-05-31 14:40:00,20.89,20.96,20.88,20.96,128400.0,20.6392,20.7084,20.6293,20.7084,128400.0
2019-05-31 14:45:00,20.96,20.99,20.95,20.95,38216.0,20.7084,20.738,20.6985,20.6985,38216.0
2019-05-31 14:50:00,20.94,21.0,20.94,20.98,59368.0,20.6886,20.7479,20.6886,20.7281,59368.0
2019-05-31 14:55:00,20.97,20.97,20.95,20.95,15396.0,20.7182,20.7182,20.6985,20.6985,15396.0
2019-05-31 15:00:00,20.95,20.95,20.89,20.9,76652.0,20.6985,20.6985,20.6392,20.6491,76652.0
2019-05-31 15:05:00,20.9,20.93,20.9,20.91,19896.0,20.6491,20.6787,20.6491,20.659,19896.0
2019-05-31 15:10:00,20.92,20.94,20.91,20.94,22880.0,20.6688,20.6886,20.659,20.6886,22880.0
2019-05-31 15:15:00,20.93,20.95,20.9,20.9,58904.0,20.6787,20.6985,20.6491,20.6491,58904.0
2019-05-31 15:20:00,20.9,20.91,20.86,20.88,101716.0,20.6491,20.659,20.6096,20.6293,101716.0
2019-05-31 15:25:00,20.86,20.91,20.84,20.91,78264.0,20.6096,20.659,20.5898,20.659,78264.0
2019-05-31 15:30:00,20.89,20.91,20.87,20.89,84540.0,20.6392,20.659,20.6194,20.6392,84540.0
2019-05-31 15:35:00,20.89,20.89,20.82,20.83,192664.0,20.6392,20.6392,20.57,20.5799,192664.0
2019-05-31 15:40:00,20.83,20.85,20.82,20.84,248996.0,20.5799,20.5997,20.57,20.5898,248996.0
2019-05-31 15:45:00,20.85,20.89,20.85,20.88,142800.0,20.5997,20.6392,20.5997,20.6293,142800.0
2019-05-31 15:50:00,20.88,20.91,20.87,20.88,106660.0,20.6293,20.659,20.6194,20.6293,106660.0
2019-05-31 15:55:00,20.87,20.88,20.82,20.82,337288.0,20.6194,20.6293,20.57,20.57,337288.0
2019-06-03 09:30:00,20.72,20.83,20.72,20.83,438900.0,20.4713,20.5799,20.4713,20.5799,438900.0
2019-06-03 09:35:00,20.82,20.82,20.77,20.77,193608.0,20.57,20.57,20.5206,20.5206,193608.0
2019-06-03 09:40:00,20.76,20.8,20.65,20.66,357004.0,20.5108,20.5503,20.4021,20.412,357004.0
2019-06-03 09:45:00,20.66,20.66,20.4,20.48,501572.0,20.412,20.412,20.1551,20.2341,501572.0
2019-06-03 09:50:00,20.49,20.52,20.43,20.44,512608.0,20.244,20.2737,20.1847,20.1946,512608.0
2019-06-03 09:55:00,20.44,20.46,20.36,20.36,247696.0,20.1946,20.2144,20.1156,20.1156,247696.0
2019-06-03 10:00:00,20.33,20.42,20.22,20.32,666800.0,20.0859,20.1749,19.9773,20.0761,666800.0
2019-06-03 10:05:00,20.32,20.38,20.28,20.36,361904.0,20.0761,20.1353,20.0365,20.1156,361904.0
2019-06-03 10:10:00,20.36,20.41,20.35,20.4,190380.0,20.1156,20.165,20.1057,20.1551,190380.0
2019-06-03 10:15:00,20.38,20.45,20.34,20.43,118036.0,20.1353,20.2045,20.0958,20.1847,118036.0
2019-06-03 10:20:00,20.43,20.45,20.4,20.44,237836.0,20.1847,20.2045,20.1551,20.1946,237836.0
2019-06-03 10:25:00,20.43,20.52,20.43,20.5,244048.0,20.1847,20.2737,20.1847,20.2539,244048.0
2019-06-03 10:30:00,20.53,20.57,20.52,20.54,251344.0,20.2835,20.3231,20.2737,20.2934,251344.0
2019-06-03 10:35:00,20.54,20.56,20.49,20.56,100512.0,20.2934,20.3132,20.244,20.3132,100512.0
2019-06-03 10:40:00,20.55,20.58,20.53,20.56,83516.0,20.3033,20.3329,20.2835,20.3132,83516.0
2019-06-03 10:45:00,20.56,20.56,20.49,20.5,161588.0,20.3132,20.3132,20.244,20.2539,161588.0
2019-06-03 10:50:00,20.5,20.52,20.47,20.52,49548.0,20.2539,20.2737,20.2243,20.2737,49548.0
2019-06-03 10:55:00,20.53,20.59,20.53,20.57,107996.0,20.2835,20.3428,20.2835,20.3231,107996.0
2019-06-03 11:00:00,20.57,20.61,20.56,20.6,117624.0,20.3231,20.3626,20.3132,20.3527,117624.0
2019-06-03 11:05:00,20.6,20.61,20.53,20.54,124524.0,20.3527,20.3626,20.2835,20.2934,124524.0
2019-06-03 11:10:00,20.52,20.55,20.49,20.5,84280.0,20.2737,20.3033,20.244,20.2539,84280.0
2019-06-03 11:15:00,20.49,20.52,20.49,20.52,86256.0,20.244,20.2737,20.244,20.2737,86256.0
2019-06-03 11:20:00,20.51,20.59,20.5,20.59,43492.0,20.2638,20.3428,20.2539,20.3428,43492.0
2019-06-03 11:25:00,20.57,20.59,20.55,20.57,96476.0,20.3231,20.3428,20.3033,20.3231,96476.0
2019-06-03 11:30:00,20.56,20.59,20.53,20.53,50096.0,20.3132,20.3428,20.2835,20.2835,50096.0
2019-06-03 11:35:00,20.56,20.56,20.51,20.54,34244.0,20.3132,20.3132,20.2638,20.2934,34244.0
2019-06-03 11:40:00,20.55,20.55,20.47,20.5,96712.0,20.3033,20.3033,20.2243,20.2539,96712.0
2019-06-03 11:45:00,20.51,20.55,20.46,20.47,31716.0,20.2638,20.3033,20.2144,20.2243,31716.0
2019-06-03 11:50:00,20.48,20.48,20.42,20.42,96632.0,20.2341,20.2341,20.1749,20.1749,96632.0
2019-06-03 11:55:00,20.43,20.43,20.39,20.39,141260.0,20.1847,20.1847,20.1452,20.1452,141260.0
2019-06-03 12:00:00,20.39,20.43,20.33,20.33,119512.0,20.1452,20.1847,20.0859,20.0859,119512.0
2019-06-03 12:05:00,20.34,20.34,20.22,20.24,156192.0,20.0958,20.0958,19.9773,19.997,156192.0
2019-06-03 12:10:00,20.22,20.27,20.19,20.24,179596.0,19.9773,20.0267,19.9476,19.997,179596.0
2019-06-03 12:15:00,20.21,20.23,20.18,20.22,75104.0,19.9674,19.9871,19.9377,19.9773,75104.0
2019-06-03 12:20:00,20.2,20.2,20.07,20.07,119132.0,19.9575,19.9575,19.8291,19.8291,119132.0
2019-06-03 12:25:00,20.07,20.1,20.04,20.06,235120.0,19.8291,19.8587,19.7994,19.8192,235120.0
2019-06-03 12:30:00,20.07,20.12,20.02,20.02,221876.0,19.8291,19.8785,19.7797,19.7797,221876.0
2019-06-03 12:35:00,20.02,20.14,20.02,20.13,123804.0,19.7797,19.8982,19.7797,19.8883,123804.0
2019-06-03 12:40:00,20.12,20.13,20.08,20.1,71164.0,19.8785,19.8883,19.8389,19.8587,71164.0
2019-06-03 12:45:00,20.1,20.17,20.08,20.17,104876.0,19.8587,19.9279,19.8389,19.9279,104876.0
2019-06-03 12:50:00,20.15,20.16,20.09,20.11,74364.0,19.9081,19.918,19.8488,19.8686,74364.0
2019-06-03 12:55:00,20.15,20.16,20.07,20.07,15712.0,19.9081,19.918,19.8291,19.8291,15712.0
2019-06-03 13:00:00,20.07,20.08,20.0,20.06,102640.0,19.8291,19.8389,19.7599,19.8192,102640.0
2019-06-03 13:05:00,20.09,20.12,20.06,20.12,81888.0,19.8488,19.8785,19.8192,19.8785,81888.0
2019-06-03 13:10:00,20.14,20.16,20.11,20.15,59008.0,19.8982,19.918,19.8686,19.9081,59008.0
2019-06-03 13:15:00,20.15,20.16,20.11,20.11,75764.0,19.9081,19.918,19.8686,19.8686,75764.0
2019-06-03 13:20:00,20.13,20.13,20.03,20.07,126508.0,19.8883,19.8883,19.7895,19.8291,126508.0
2019-06-03 13:25:00,20.08,20.34,20.05,20.16,500764.0,19.8389,20.0958,19.8093,19.918,500764.0
2019-06-03 13:30:00,20.12,20.12,19.89,19.95,383924.0,19.8785,19.8785,19.6512,19.7105,383924.0
2019-06-03 13:35:00,19.93,19.96,19.86,19.9,235600.0,19.6907,19.7204,19.6216,19.6611,235600.0
2019-06-03 13:40:00,19.9,20.02,19.89,20.01,2373184.0,19.6611,19.7797,19.6512,19.7698,2373184.0
2019-06-03 13:45:00,19.99,20.02,19.93,19.94,50400.0,19.75,19.7797,19.6907,19.7006,50400.0
2019-06-03 13:50:00,19.95,20.02,19.93,19.96,163216.0,19.7105,19.7797,19.6907,19.7204,163216.0
2019-06-03 13:55:00,19.96,20.09,19.95,20.08,164320.0,19.7204,19.8488,19.7105,19.8389,164320.0
2019-06-03 14:00:00,20.09,20.15,20.04,20.13,172620.0,19.8488,19.9081,19.7994,19.8883,172620.0
2019-06-03 14:05:00,20.14,20.17,20.11,20.17,72988.0,19.8982,19.9279,19.8686,19.9279,72988.0
2019-06-03 14:10:00,20.17,20.17,20.08,20.09,57328.0,19.9279,19.9279,19.8389,19.8488,57328.0
2019-06-03 14:15:00,20.08,20.09,20.05,20.06,65172.0,19.8389,19.8488,19.8093,19.8192,65172.0
2019-06-03 14:20:00,20.05,20.12,20.05,20.08,47684.0,19.8093,19.8785,19.8093,19.8389,47684.0
2019-06-03 14:25:00,20.09,20.11,20.04,20.05,36240.0,19.8488,19.8686,19.7994,19.8093,36240.0
2019-06-03 14:30:00,20.07,20.1,20.01,20.01,85596.0,19.8291,19.8587,19.7698,19.7698,85596.0
2019-06-03 14:35:00,20.02,20.02,19.94,19.97,100920.0,19.7797,19.7797,19.7006,19.7303,100920.0
2019-06-03 14:40:00,19.97,19.99,19.95,19.95,20192.0,19.7303,19.75,19.7105,19.7105,20192.0
2019-06-03 14:45:00,19.99,20.0,19.92,19.93,45988.0,19.75,19.7599,19.6809,19.6907,45988.0
2019-06-03 14:50:00,19.93,19.94,19.9,19.92,40984.0,19.6907,19.7006,19.6611,19.6809,40984.0
2019-06-03 14:55:00,19.93,19.94,19.85,19.91,86196.0,19.6907,19.7006,19.6117,19.671,86196.0
2019-06-03 15:00:00,19.92,19.92,19.79,19.8,119820.0,19.6809,19.6809,19.5524,19.5623,119820.0
2019-06-03 15:05:00,19.82,19.87,19.8,19.8,66944.0,19.5821,19.6315,19.5623,19.5623,66944.0
2019-06-03 15:10:00,19.8,19.85,19.73,19.85,126616.0,19.5623,19.6117,19.4931,19.6117,126616.0
2019-06-03 15:15:00,19.85,19.9,19.84,19.87,56036.0,19.6117,19.6611,19.6018,19.6315,56036.0
2019-06-03 15:20:00,19.85,19.96,19.85,19.89,117432.0,19.6117,19.7204,19.6117,19.6512,117432.0
2019-06-03 15:25:00,19.88,19.89,19.76,19.8,180952.0,19.6413,19.6512,19.5228,19.5623,180952.0
2019-06-03 15:30:00,19.8,19.8,19.71,19.77,113900.0,19.5623,19.5623,19.4734,19.5327,113900.0
2019-06-03 15:35:00,19.75,19.79,19.72,19.74,88120.0,19.5129,19.5524,19.4833,19.503,88120.0
2019-06-03 15:40:00,19.76,19.83,19.74,19.83,168088.0,19.5228,19.5919,19.503,19.5919,168088.0
2019-06-03 15:45:00,19.83,19.86,19.79,19.83,128660.0,19.5919,19.6216,19.5524,19.5919,128660.0
2019-06-03 15:50:00,19.83,19.91,19.81,19.86,203448.0,19.5919,19.671,19.5722,19.6216,203448.0
2019-06-03 15:55:00,19.87,19.98,19.87,19.93,315520.0,19.6315,19.7401,19.6315,19.6907,315520.0
2019-06-04 09:30:00,20.35,20.43,20.31,20.36,675392.0,20.1057,20.1847,20.0662,20.1156,675392.0
2019-06-04 09:35:00,20.36,20.41,20.25,20.26,348236.0,20.1156,20.165,20.0069,20.0168,348236.0
2019-06-04 09:40:00,20.27,20.32,20.24,20.27,116320.0,20.0267,20.0761,19.997,20.0267,116320.0
2019-06-04 09:45:00,20.28,20.36,20.25,20.25,185924.0,20.0365,20.1156,20.0069,20.0069,185924.0
2019-06-04 09:50:00,20.25,20.29,20.21,20.27,289432.0,20.0069,20.0464,19.9674,20.0267,289432.0
2019-06-04 09:55:00,20.3,20.37,20.26,20.27,243704.0,20.0563,20.1255,20.0168,20.0267,243704.0
2019-06-04 10:00:00,20.28,20.32,20.24,20.28,91504.0,20.0365,20.0761,19.997,20.0365,91504.0
2019-06-04 10:05:00,20.26,20.27,20.22,20.25,68340.0,20.0168,20.0267,19.9773,20.0069,68340.0
2019-06-04 10:10:00,20.25,20.36,20.23,20.35,99700.0,20.0069,20.1156,19.9871,20.1057,99700.0
2019-06-04 10:15:00,20.37,20.42,20.35,20.41,244224.0,20.1255,20.1749,20.1057,20.165,244224.0
2019-06-04 10:20:00,20.4,20.48,20.39,20.48,164104.0,20.1551,20.2341,20.1452,20.2341,164104.0
2019-06-04 10:25:00,20.48,20.58,20.47,20.54,252744.0,20.2341,20.3329,20.2243,20.2934,252744.0
2019-06-04 10:30:00,20.55,20.57,20.54,20.56,117372.0,20.3033,20.3231,20.2934,20.3132,117372.0
2019-06-04 10:35:00,20.55,20.57,20.5,20.51,121600.0,20.3033,20.3231,20.2539,20.2638,121600.0
2019-06-04 10:40:00,20.5,20.53,20.5,20.53,92408.0,20.2539,20.2835,20.2539,20.2835,92408.0
2019-06-04 10:45:00,20.51,20.52,20.45,20.5,128860.0,20.2638,20.2737,20.2045,20.2539,128860.0
2019-06-04 10:50:00,20.53,20.55,20.5,20.5,56372.0,20.2835,20.3033,20.2539,20.2539,56372.0
2019-06-04 10:55:00,20.53,20.56,20.53,20.56,81608.0,20.2835,20.3132,20.2835,20.3132,81608.0
2019-06-04 11:00:00,20.56,20.66,20.54,20.65,135448.0,20.3132,20.412,20.2934,20.4021,135448.0
2019-06-04 11:05:00,20.64,20.68,20.63,20.68,54524.0,20.3922,20.4317,20.3823,20.4317,54524.0
2019-06-04 11:10:00,20.68,20.73,20.68,20.7,52676.0,20.4317,20.4811,20.4317,20.4515,52676.0
2019-06-04 11:15:00,20.7,20.73,20.68,20.73,35496.0,20.4515,20.4811,20.4317,20.4811,35496.0
2019-06-04 11:20:00,20.74,20.77,20.72,20.75,70524.0,20.491,20.5206,20.4713,20.5009,70524.0
2019-06-04 11:25:00,20.74,20.82,20.73,20.8,78336.0,20.491,20.57,20.4811,20.5503,78336.0
2019-06-04 11:30:00,20.81,20.83,20.78,20.83,53184.0,20.5602,20.5799,20.5305,20.5799,53184.0
2019-06-04 11:35:00,20.8,20.82,20.78,20.79,34680.0,20.5503,20.57,20.5305,20.5404,34680.0
2019-06-04 11:40:00,20.8,20.82,20.79,20.82,105488.0,20.5503,20.57,20.5404,20.57,105488.0
2019-06-04 11:45:00,20.84,20.85,20.81,20.85,67776.0,20.5898,20.5997,20.5602,20.5997,67776.0
2019-06-04 11:50:00,20.86,20.86,20.82,20.83,20808.0,20.6096,20.6096,20.57,20.5799,20808.0
2019-06-04 11:55:00,20.82,20.85,20.8,20.81,57456.0,20.57,20.5997,20.5503,20.5602,57456.0
2019-06-04 12:00:00,20.81,20.82,20.75,20.76,72104.0,20.5602,20.57,20.5009,20.5108,72104.0
2019-06-04 12:05:00,20.75,20.77,20.73,20.75,53640.0,20.5009,20.5206,20.4811,20.5009,53640.0
2019-06-04 12:10:00,20.75,20.75,20.72,20.74,31368.0,20.5009,20.5009,20.4713,20.491,31368.0
2019-06-04 12:15:00,20.74,20.74,20.7,20.73,20292.0,20.491,20.491,20.4515,20.4811,20292.0
2019-06-04 12:20:00,20.74,20.77,20.73,20.77,18960.0,20.491,20.5206,20.4811,20.5206,18960.0
2019-06-04 12:25:00,20.77,20.77,20.74,20.75,31036.0,20.5206,20.5206,20.491,20.5009,31036.0
2019-06-04 12:30:00,20.77,20.77,20.71,20.72,23696.0,20.5206,20.5206,20.4614,20.4713,23696.0
2019-06-04 12:35:00,20.72,20.73,20.71,20.72,29844.0,20.4713,20.4811,20.4614,20.4713,29844.0
2019-06-04 12:40:00,20.72,20.77,20.72,20.77,52424.0,20.4713,20.5206,20.4713,20.5206,52424.0
2019-06-04 12:45:00,20.77,20.81,20.77,20.81,78708.0,20.5206,20.5602,20.5206,20.5602,78708.0
2019-06-04 12:50:00,20.81,20.84,20.81,20.84,48680.0,20.5602,20.5898,20.5602,20.5898,48680.0
2019-06-04 12:55:00,20.85,20.86,20.84,20.84,59444.0,20.5997,20.6096,20.5898,20.5898,59444.0
2019-06-04 13:00:00,20.86,20.88,20.85,20.87,35136.0,20.6096,20.6293,20.5997,20.6194,35136.0
2019-06-04 13:05:00,20.87,20.89,20.86,20.88,81100.0,20.6194,20.6392,20.6096,20.6293,81100.0
2019-06-04 13:10:00,20.88,20.89,20.82,20.84,61652.0,20.6293,20.6392,20.57,20.5898,61652.0
2019-06-04 13:15:00,20.83,20.83,20.8,20.82,32448.0,20.5799,20.5799,20.5503,20.57,32448.0
2019-06-04 13:20:00,20.81,20.86,20.8,20.86,35068.0,20.5602,20.6096,20.5503,20.6096,35068.0
2019-06-04 13:25:00,20.85,20.89,20.85,20.89,55620.0,20.5997,20.6392,20.5997,20.6392,55620.0
2019-06-04 13:30:00,20.89,20.92,20.88,20.91,18460.0,20.6392,20.6688,20.6293,20.659,18460.0
2019-06-04 13:35:00,20.91,20.92,20.86,20.87,37568.0,20.659,20.6688,20.6096,20.6194,37568.0
2019-06-04 13:40:00,20.86,20.9,20.86,20.89,18224.0,20.6096,20.6491,20.6096,20.6392,18224.0
2019-06-04 13:45:00,20.89,20.9,20.88,20.9,7344.0,20.6392,20.6491,20.6293,20.6491,7344.0
2019-06-04 13:50:00,20.91,20.91,20.87,20.89,37496.0,20.659,20.659,20.6194,20.6392,37496.0
2019-06-04 13:55:00,20.9,20.95,20.9,20.94,55108.0,20.6491,20.6985,20.6491,20.6886,55108.0
2019-06-04 14:00:00,20.94,20.95,20.92,20.94,36840.0,20.6886,20.6985,20.6688,20.6886,36840.0
2019-06-04 14:05:00,20.94,20.94,20.88,20.88,53436.0,20.6886,20.6886,20.6293,20.6293,53436.0
2019-06-04 14:10:00,20.9,20.9,20.86,20.86,99952.0,20.6491,20.6491,20.6096,20.6096,99952.0
2019-06-04 14:15:00,20.88,20.88,20.85,20.86,31108.0,20.6293,20.6293,20.5997,20.6096,31108.0
2019-06-04 14:20:00,20.86,20.88,20.83,20.88,13472.0,20.6096,20.6293,20.5799,20.6293,13472.0
2019-06-04 14:25:00,20.88,20.88,20.87,20.88,9200.0,20.6293,20.6293,20.6194,20.6293,9200.0
2019-06-04 14:30:00,20.89,20.89,20.85,20.86,12644.0,20.6392,20.6392,20.5997,20.6096,12644.0
2019-06-04 14:35:00,20.86,20.88,20.84,20.88,7136.0,20.6096,20.6293,20.5898,20.6293,7136.0
2019-06-04 14:40:00,20.86,20.9,20.86,20.9,12400.0,20.6096,20.6491,20.6096,20.6491,12400.0
2019-06-04 14:45:00,20.89,20.9,20.88,20.89,39820.0,20.6392,20.6491,20.6293,20.6392,39820.0
2019-06-04 14:50:00,20.9,20.91,20.87,20.89,19132.0,20.6491,20.659,20.6194,20.6392,19132.0
2019-06-04 14:55:00,20.89,20.9,20.85,20.85,60656.0,20.6392,20.6491,20.5997,20.5997,60656.0
2019-06-04 15:00:00,20.86,20.89,20.86,20.89,27972.0,20.6096,20.6392,20.6096,20.6392,27972.0
2019-06-04 15:05:00,20.89,20.92,20.89,20.91,9576.0,20.6392,20.6688,20.6392,20.659,9576.0
2019-06-04 15:10:00,20.92,20.94,20.91,20.93,47528.0,20.6688,20.6886,20.659,20.6787,47528.0
2019-06-04 15:15:00,20.94,20.94,20.9,20.92,40060.0,20.6886,20.6886,20.6491,20.6688,40060.0
2019-06-04 15:20:00,20.92,20.93,20.91,20.91,44580.0,20.6688,20.6787,20.659,20.659,44580.0
2019-06-04 15:25:00,20.92,20.93,20.92,20.93,42288.0,20.6688,20.6787,20.6688,20.6787,42288.0
2019-06-04 15:30:00,20.93,20.93,20.89,20.91,13940.0,20.6787,20.6787,20.6392,20.659,13940.0
2019-06-04 15:35:00,20.91,20.92,20.89,20.91,32256.0,20.659,20.6688,20.6392,20.659,32256.0
2019-06-04 15:40:00,20.91,20.92,20.89,20.91,64712.0,20.659,20.6688,20.6392,20.659,64712.0
2019-06-04 15:45:00,20.9,20.94,20.89,20.93,163668.0,20.6491,20.6886,20.6392,20.6787,163668.0
2019-06-04 15:50:00,20.93,20.98,20.93,20.98,204752.0,20.6787,20.7281,20.6787,20.7281,204752.0
2019-06-04 15:55:00,20.98,21.05,20.95,21.03,303208.0,20.7281,20.7973,20.6985,20.7775,303208.0
2019-06-05 09:30:00,21.43,21.44,21.35,21.35,352532.0,21.1727,21.1826,21.0937,21.0937,352532.0
2019-06-05 09:35:00,21.34,21.41,21.34,21.36,277756.0,21.0838,21.153,21.0838,21.1036,277756.0
2019-06-05 09:40:00,21.35,21.35,21.23,21.23,265628.0,21.0937,21.0937,20.9751,20.9751,265628.0
2019-06-05 09:45:00,21.23,21.27,21.18,21.23,247652.0,20.9751,21.0146,20.9257,20.9751,247652.0
2019-06-05 09:50:00,21.24,21.25,21.12,21.17,116224.0,20.985,20.9949,20.8664,20.9158,116224.0
2019-06-05 09:55:00,21.17,21.25,21.17,21.25,120052.0,20.9158,20.9949,20.9158,20.9949,120052.0
2019-06-05 10:00:00,21.27,21.33,21.16,21.19,223732.0,21.0146,21.0739,20.906,20.9356,223732.0
2019-06-05 10:05:00,21.19,21.21,21.13,21.17,1312404.0,20.9356,20.9554,20.8763,20.9158,1312404.0
2019-06-05 10:10:00,21.2,21.22,21.13,21.14,93924.0,20.9455,20.9652,20.8763,20.8862,93924.0
2019-06-05 10:15:00,21.14,21.16,21.08,21.12,127628.0,20.8862,20.906,20.8269,20.8664,127628.0
2019-06-05 10:20:00,21.12,21.16,21.05,21.11,112936.0,20.8664,20.906,20.7973,20.8566,112936.0
2019-06-05 10:25:00,21.09,21.09,21.04,21.05,60224.0,20.8368,20.8368,20.7874,20.7973,60224.0
2019-06-05 10:30:00,21.05,21.05,20.96,21.01,202256.0,20.7973,20.7973,20.7084,20.7578,202256.0
2019-06-05 10:35:00,21.02,21.05,20.98,21.05,104008.0,20.7676,20.7973,20.7281,20.7973,104008.0
2019-06-05 10:40:00,21.05,21.09,21.02,21.02,67388.0,20.7973,20.8368,20.7676,20.7676,67388.0
2019-06-05 10:45:00,21.01,21.03,20.94,20.94,122604.0,20.7578,20.7775,20.6886,20.6886,122604.0
2019-06-05 10:50:00,20.94,20.98,20.91,20.96,91744.0,20.6886,20.7281,20.659,20.7084,91744.0
2019-06-05 10:55:00,20.96,21.0,20.95,21.0,27260.0,20.7084,20.7479,20.6985,20.7479,27260.0
2019-06-05 11:00:00,21.01,21.09,20.98,21.09,200844.0,20.7578,20.8368,20.7281,20.8368,200844.0
2019-06-05 11:05:00,21.08,21.13,21.02,21.05,186768.0,20.8269,20.8763,20.7676,20.7973,186768.0
2019-06-05 11:10:00,21.04,21.12,21.04,21.11,119380.0,20.7874,20.8664,20.7874,20.8566,119380.0
2019-06-05 11:15:00,21.1,21.13,21.09,21.1,25496.0,20.8467,20.8763,20.8368,20.8467,25496.0
2019-06-05 11:20:00,21.12,21.19,21.11,21.18,100948.0,20.8664,20.9356,20.8566,20.9257,100948.0
2019-06-05 11:25:00,21.18,21.24,21.14,21.23,103712.0,20.9257,20.985,20.8862,20.9751,103712.0
2019-06-05 11:30:00,21.23,21.26,21.21,21.21,157064.0,20.9751,21.0048,20.9554,20.9554,157064.0
2019-06-05 11:35:00,21.23,21.24,21.21,21.23,28480.0,20.9751,20.985,20.9554,20.9751,28480.0
2019-06-05 11:40:00,21.23,21.23,21.19,21.21,47444.0,20.9751,20.9751,20.9356,20.9554,47444.0
2019-06-05 11:45:00,21.2,21.23,21.18,21.18,48244.0,20.9455,20.9751,20.9257,20.9257,48244.0
2019-06-05 11:50:00,21.18,21.22,21.16,21.18,61844.0,20.9257,20.9652,20.906,20.9257,61844.0
2019-06-05 11:55:00,21.18,21.26,21.18,21.26,69960.0,20.9257,21.0048,20.9257,21.0048,69960.0
2019-06-05 12:00:00,21.25,21.29,21.2,21.22,58768.0,20.9949,21.0344,20.9455,20.9652,58768.0
2019-06-05 12:05:00,21.25,21.25,21.2,21.22,32636.0,20.9949,20.9949,20.9455,20.9652,32636.0
2019-06-05 12:10:00,21.21,21.22,21.13,21.14,77940.0,20.9554,20.9652,20.8763,20.8862,77940.0
2019-06-05 12:15:00,21.14,21.17,21.11,21.15,90376.0,20.8862,20.9158,20.8566,20.8961,90376.0
2019-06-05 12:20:00,21.17,21.2,21.15,21.17,61412.0,20.9158,20.9455,20.8961,20.9158,61412.0
2019-06-05 12:25:00,21.18,21.22,21.18,21.22,49976.0,20.9257,20.9652,20.9257,20.9652,49976.0
2019-06-05 12:30:00,21.2,21.2,21.11,21.14,157700.0,20.9455,20.9455,20.8566,20.8862,157700.0
2019-06-05 12:35:00,21.14,21.18,21.13,21.17,84608.0,20.8862,20.9257,20.8763,20.9158,84608.0
2019-06-05 12:40:00,21.17,21.21,21.15,21.2,63436.0,20.9158,20.9554,20.8961,20.9455,63436.0
2019-06-05 12:45:00,21.2,21.2,21.17,21.18,18800.0,20.9455,20.9455,20.9158,20.9257,18800.0
2019-06-05 12:50:00,21.18,21.24,21.18,21.23,27428.0,20.9257,20.985,20.9257,20.9751,27428.0
2019-06-05 12:55:00,21.23,21.24,21.18,21.18,53024.0,20.9751,20.985,20.9257,20.9257,53024.0
2019-06-05 13:00:00,21.18,21.25,21.18,21.25,48740.0,20.9257,20.9949,20.9257,20.9949,48740.0
2019-06-05 13:05:00,21.25,21.28,21.25,21.27,66392.0,20.9949,21.0245,20.9949,21.0146,66392.0
2019-06-05 13:10:00,21.28,21.31,21.27,21.29,52408.0,21.0245,21.0542,21.0146,21.0344,52408.0
2019-06-05 13:15:00,21.27,21.29,21.27,21.29,53560.0,21.0146,21.0344,21.0146,21.0344,53560.0
2019-06-05 13:20:00,21.29,21.29,21.27,21.27,38256.0,21.0344,21.0344,21.0146,21.0146,38256.0
2019-06-05 13:25:00,21.27,21.28,21.24,21.27,84936.0,21.0146,21.0245,20.985,21.0146,84936.0
2019-06-05 13:30:00,21.28,21.28,21.24,21.27,41204.0,21.0245,21.0245,20.985,21.0146,41204.0
2019-06-05 13:35:00,21.27,21.29,21.25,21.28,68768.0,21.0146,21.0344,20.9949,21.0245,68768.0
2019-06-05 13:40:00,21.28,21.29,21.25,21.28,20744.0,21.0245,21.0344,20.9949,21.0245,20744.0
2019-06-05 13:45:00,21.28,21.29,21.26,21.27,56368.0,21.0245,21.0344,21.0048,21.0146,56368.0
2019-06-05 13:50:00,21.26,21.27,21.23,21.23,20080.0,21.0048,21.0146,20.9751,20.9751,20080.0
2019-06-05 13:55:00,21.23,21.27,21.21,21.26,49000.0,20.9751,21.0146,20.9554,21.0048,49000.0
2019-06-05 14:00:00,21.25,21.25,21.23,21.25,19928.0,20.9949,20.9949,20.9751,20.9949,19928.0
2019-06-05 14:05:00,21.25,21.29,21.25,21.29,23680.0,20.9949,21.0344,20.9949,21.0344,23680.0
2019-06-05 14:10:00,21.3,21.31,21.28,21.28,70344.0,21.0443,21.0542,21.0245,21.0245,70344.0
2019-06-05 14:15:00,21.28,21.28,21.25,21.25,45496.0,21.0245,21.0245,20.9949,20.9949,45496.0
2019-06-05 14:20:00,21.25,21.27,21.24,21.27,20596.0,20.9949,21.0146,20.985,21.0146,20596.0
2019-06-05 14:25:00,21.27,21.27,21.24,21.26,12920.0,21.0146,21.0146,20.985,21.0048,12920.0
2019-06-05 14:30:00,21.26,21.28,21.26,21.27,10828.0,21.0048,21.0245,21.0048,21.0146,10828.0
2019-06-05 14:35:00,21.27,21.3,21.27,21.27,23540.0,21.0146,21.0443,21.0146,21.0146,23540.0
2019-06-05 14:40:00,21.27,21.29,21.26,21.26,12400.0,21.0146,21.0344,21.0048,21.0048,12400.0
2019-06-05 14:45:00,21.27,21.28,21.25,21.25,18248.0,21.0146,21.0245,20.9949,20.9949,18248.0
2019-06-05 14:50:00,21.25,21.25,21.19,21.2,75476.0,20.9949,20.9949,20.9356,20.9455,75476.0
2019-06-05 14:55:00,21.21,21.23,21.2,21.23,23036.0,20.9554,20.9751,20.9455,20.9751,23036.0
2019-06-05 15:00:00,21.22,21.24,21.22,21.24,8344.0,20.9652,20.985,20.9652,20.985,8344.0
2019-06-05 15:05:00,21.24,21.25,21.2,21.21,18000.0,20.985,20.9949,20.9455,20.9554,18000.0
2019-06-05 15:10:00,21.21,21.25,21.2,21.25,15024.0,20.9554,20.9949,20.9455,20.9949,15024.0
2019-06-05 15:15:00,21.24,21.27,21.22,21.27,22100.0,20.985,21.0146,20.9652,21.0146,22100.0
2019-06-05 15:20:00,21.26,21.29,21.25,21.28,18000.0,21.0048,21.0344,20.9949,21.0245,18000.0
2019-06-05 15:25:00,21.28,21.29,21.26,21.27,19996.0,21.0245,21.0344,21.0048,21.0146,19996.0
2019-06-05 15:30:00,21.27,21.27,21.2,21.21,60884.0,21.0146,21.0146,20.9455,20.9554,60884.0
2019-06-05 15:35:00,21.22,21.22,21.17,21.2,45152.0,20.9652,20.9652,20.9158,20.9455,45152.0
2019-06-05 15:40:00,21.21,21.26,21.2,21.26,62688.0,20.9554,21.0048,20.9455,21.0048,62688.0
2019-06-05 15:45:00,21.26,21.28,21.25,21.26,105952.0,21.0048,21.0245,20.9949,21.0048,105952.0
2019-06-05 15:50:00,21.26,21.35,21.26,21.35,264032.0,21.0048,21.0937,21.0048,21.0937,264032.0
2019-06-05 15:55:00,21.35,21.37,21.32,21.34,274520.0,21.0937,21.1134,21.064,21.0838,274520.0
2019-06-06 09:30:00,21.42,21.42,21.32,21.37,596548.0,21.1628,21.1628,21.064,21.1134,596548.0
2019-06-06 09:35:00,21.36,21.47,21.34,21.45,278740.0,21.1036,21.2122,21.0838,21.1925,278740.0
2019-06-06 09:40:00,21.44,21.47,21.33,21.36,157804.0,21.1826,21.2122,21.0739,21.1036,157804.0
2019-06-06 09:45:00,21.36,21.38,21.3,21.34,113068.0,21.1036,21.1233,21.0443,21.0838,113068.0
2019-06-06 09:50:00,21.35,21.39,21.28,21.3,140376.0,21.0937,21.1332,21.0245,21.0443,140376.0
2019-06-06 09:55:00,21.31,21.34,21.26,21.26,119732.0,21.0542,21.0838,21.0048,21.0048,119732.0
2019-06-06 10:00:00,21.27,21.33,21.27,21.31,66692.0,21.0146,21.0739,21.0146,21.0542,66692.0
2019-06-06 10:05:00,21.31,21.35,21.3,21.3,49612.0,21.0542,21.0937,21.0443,21.0443,49612.0
2019-06-06 10:10:00,21.32,21.34,21.27,21.32,58172.0,21.064,21.0838,21.0146,21.064,58172.0
2019-06-06 10:15:00,21.32,21.34,21.29,21.31,20276.0,21.064,21.0838,21.0344,21.0542,20276.0
2019-06-06 10:20:00,21.31,21.31,21.27,21.31,91600.0,21.0542,21.0542,21.0146,21.0542,91600.0
2019-06-06 10:25:00,21.3,21.31,21.25,21.25,36440.0,21.0443,21.0542,20.9949,20.9949,36440.0
2019-06-06 10:30:00,21.26,21.32,21.23,21.3,48036.0,21.0048,21.064,20.9751,21.0443,48036.0
2019-06-06 10:35:00,21.33,21.36,21.3,21.35,53096.0,21.0739,21.1036,21.0443,21.0937,53096.0
2019-06-06 10:40:00,21.36,21.42,21.33,21.39,183304.0,21.1036,21.1628,21.0739,21.1332,183304.0
2019-06-06 10:45:00,21.39,21.39,21.36,21.38,56188.0,21.1332,21.1332,21.1036,21.1233,56188.0
2019-06-06 10:50:00,21.4,21.42,21.38,21.4,10684.0,21.1431,21.1628,21.1233,21.1431,10684.0
2019-06-06 10:55:00,21.39,21.39,21.35,21.36,43564.0,21.1332,21.1332,21.0937,21.1036,43564.0
2019-06-06 11:00:00,21.34,21.38,21.33,21.34,41408.0,21.0838,21.1233,21.0739,21.0838,41408.0
2019-06-06 11:05:00,21.34,21.43,21.33,21.43,80288.0,21.0838,21.1727,21.0739,21.1727,80288.0
2019-06-06 11:10:00,21.42,21.43,21.4,21.4,42348.0,21.1628,21.1727,21.1431,21.1431,42348.0
2019-06-06 11:15:00,21.42,21.45,21.41,21.45,31056.0,21.1628,21.1925,21.153,21.1925,31056.0
2019-06-06 11:20:00,21.45,21.46,21.42,21.44,56924.0,21.1925,21.2024,21.1628,21.1826,56924.0
2019-06-06 11:25:00,21.44,21.49,21.44,21.48,53320.0,21.1826,21.232,21.1826,21.2221,53320.0
2019-06-06 11:30:00,21.47,21.51,21.47,21.5,65316.0,21.2122,21.2518,21.2122,21.2419,65316.0
2019-06-06 11:35:00,21.5,21.5,21.47,21.48,25200.0,21.2419,21.2419,21.2122,21.2221,25200.0
2019-06-06 11:40:00,21.47,21.5,21.42,21.43,179424.0,21.2122,21.2419,21.1628,21.1727,179424.0
2019-06-06 11:45:00,21.43,21.47,21.35,21.36,161484.0,21.1727,21.2122,21.0937,21.1036,161484.0
2019-06-06 11:50:00,21.37,21.4,21.37,21.39,76764.0,21.1134,21.1431,21.1134,21.1332,76764.0
2019-06-06 11:55:00,21.37,21.39,21.36,21.38,28308.0,21.1134,21.1332,21.1036,21.1233,28308.0
2019-06-06 12:00:00,21.38,21.42,21.38,21.39,18800.0,21.1233,21.1628,21.1233,21.1332,18800.0
2019-06-06 12:05:00,21.39,21.4,21.37,21.4,24872.0,21.1332,21.1431,21.1134,21.1431,24872.0
2019-06-06 12:10:00,21.39,21.4,21.36,21.36,32456.0,21.1332,21.1431,21.1036,21.1036,32456.0
2019-06-06 12:15:00,21.37,21.41,21.37,21.41,12536.0,21.1134,21.153,21.1134,21.153,12536.0
2019-06-06 12:20:00,21.4,21.42,21.4,21.41,5120.0,21.1431,21.1628,21.1431,21.153,5120.0
2019-06-06 12:25:00,21.39,21.41,21.38,21.39,38800.0,21.1332,21.153,21.1233,21.1332,38800.0
2019-06-06 12:30:00,21.39,21.42,21.38,21.42,2640.0,21.1332,21.1628,21.1233,21.1628,2640.0
2019-06-06 12:35:00,21.42,21.42,21.4,21.41,8400.0,21.1628,21.1628,21.1431,21.153,8400.0
2019-06-06 12:40:00,21.41,21.41,21.4,21.4,4800.0,21.153,21.153,21.1431,21.1431,4800.0
2019-06-06 12:45:00,21.42,21.48,21.41,21.47,46800.0,21.1628,21.2221,21.153,21.2122,46800.0
2019-06-06 12:50:00,21.46,21.46,21.43,21.43,32004.0,21.2024,21.2024,21.1727,21.1727,32004.0
2019-06-06 12:55:00,21.43,21.43,21.42,21.43,10236.0,21.1727,21.1727,21.1628,21.1727,10236.0
2019-06-06 13:00:00,21.44,21.46,21.43,21.44,11460.0,21.1826,21.2024,21.1727,21.1826,11460.0
2019-06-06 13:05:00,21.43,21.44,21.4,21.4,4400.0,21.1727,21.1826,21.1431,21.1431,4400.0
2019-06-06 13:10:00,21.39,21.43,21.39,21.43,8400.0,21.1332,21.1727,21.1332,21.1727,8400.0
2019-06-06 13:15:00,21.44,21.44,21.41,21.41,13948.0,21.1826,21.1826,21.153,21.153,13948.0
2019-06-06 13:20:00,21.4,21.4,21.38,21.4,9600.0,21.1431,21.1431,21.1233,21.1431,9600.0
2019-06-06 13:25:00,21.4,21.41,21.4,21.4,2800.0,21.1431,21.153,21.1431,21.1431,2800.0
2019-06-06 13:30:00,21.42,21.42,21.41,21.42,15000.0,21.1628,21.1628,21.153,21.1628,15000.0
2019-06-06 13:35:00,21.42,21.43,21.41,21.41,10960.0,21.1628,21.1727,21.153,21.153,10960.0
2019-06-06 13:40:00,21.41,21.43,21.41,21.43,16292.0,21.153,21.1727,21.153,21.1727,16292.0
2019-06-06 13:45:00,21.44,21.45,21.43,21.43,4040.0,21.1826,21.1925,21.1727,21.1727,4040.0
2019-06-06 13:50:00,21.44,21.46,21.44,21.45,10800.0,21.1826,21.2024,21.1826,21.1925,10800.0
2019-06-06 13:55:00,21.45,21.45,21.45,21.45,24800.0,21.1925,21.1925,21.1925,21.1925,24800.0
2019-06-06 14:00:00,21.45,21.45,21.41,21.45,18388.0,21.1925,21.1925,21.153,21.1925,18388.0
2019-06-06 14:05:00,21.45,21.45,21.43,21.44,9800.0,21.1925,21.1925,21.1727,21.1826,9800.0
2019-06-06 14:10:00,21.45,21.48,21.45,21.46,26944.0,21.1925,21.2221,21.1925,21.2024,26944.0
2019-06-06 14:15:00,21.46,21.47,21.46,21.46,5200.0,21.2024,21.2122,21.2024,21.2024,5200.0
2019-06-06 14:20:00,21.46,21.47,21.45,21.46,73644.0,21.2024,21.2122,21.1925,21.2024,73644.0
2019-06-06 14:25:00,21.46,21.46,21.43,21.44,15200.0,21.2024,21.2024,21.1727,21.1826,15200.0
2019-06-06 14:30:00,21.43,21.6,21.43,21.57,367052.0,21.1727,21.3407,21.1727,21.311,367052.0
2019-06-06 14:35:00,21.57,21.58,21.52,21.55,85044.0,21.311,21.3209,21.2616,21.2913,85044.0
2019-06-06 14:40:00,21.54,21.62,21.52,21.61,62056.0,21.2814,21.3604,21.2616,21.3506,62056.0
2019-06-06 14:45:00,21.61,21.63,21.56,21.57,39656.0,21.3506,21.3703,21.3012,21.311,39656.0
2019-06-06 14:50:00,21.57,21.57,21.55,21.56,23620.0,21.311,21.311,21.2913,21.3012,23620.0
2019-06-06 14:55:00,21.55,21.55,21.53,21.54,12048.0,21.2913,21.2913,21.2715,21.2814,12048.0
2019-06-06 15:00:00,21.56,21.57,21.54,21.57,37968.0,21.3012,21.311,21.2814,21.311,37968.0
2019-06-06 15:05:00,21.57,21.59,21.55,21.57,18192.0,21.311,21.3308,21.2913,21.311,18192.0
2019-06-06 15:10:00,21.57,21.6,21.57,21.6,53852.0,21.311,21.3407,21.311,21.3407,53852.0
2019-06-06 15:15:00,21.59,21.66,21.59,21.66,91004.0,21.3308,21.4,21.3308,21.4,91004.0
2019-06-06 15:20:00,21.66,21.68,21.64,21.68,57848.0,21.4,21.4197,21.3802,21.4197,57848.0
2019-06-06 15:25:00,21.68,21.69,21.67,21.68,54504.0,21.4197,21.4296,21.4098,21.4197,54504.0
2019-06-06 15:30:00,21.68,21.77,21.67,21.76,178908.0,21.4197,21.5086,21.4098,21.4988,178908.0
2019-06-06 15:35:00,21.76,21.78,21.72,21.74,338664.0,21.4988,21.5185,21.4592,21.479,338664.0
2019-06-06 15:40:00,21.74,21.74,21.69,21.7,167620.0,21.479,21.479,21.4296,21.4395,167620.0
2019-06-06 15:45:00,21.68,21.72,21.68,21.71,103172.0,21.4197,21.4592,21.4197,21.4494,103172.0
2019-06-06 15:50:00,21.71,21.74,21.66,21.67,100988.0,21.4494,21.479,21.4,21.4098,100988.0
2019-06-06 15:55:00,21.67,21.69,21.63,21.68,339456.0,21.4098,21.4296,21.3703,21.4197,339456.0
2019-06-07 09:30:00,21.9,21.92,21.85,21.91,207296.0,21.6371,21.6568,21.5877,21.647,207296.0
2019-06-07 09:35:00,21.93,22.12,21.91,22.12,261112.0,21.6667,21.8544,21.647,21.8544,261112.0
2019-06-07 09:40:00,22.12,22.18,22.1,22.1,141716.0,21.8544,21.9137,21.8347,21.8347,141716.0
2019-06-07 09:45:00,22.1,22.17,22.09,22.15,159060.0,21.8347,21.9038,21.8248,21.8841,159060.0
2019-06-07 09:50:00,22.16,22.17,22.12,22.15,162864.0,21.894,21.9038,21.8544,21.8841,162864.0
2019-06-07 09:55:00,22.16,22.23,22.16,22.22,173720.0,21.894,21.9631,21.894,21.9532,173720.0
2019-06-07 10:00:00,22.22,22.28,22.22,22.26,137152.0,21.9532,22.0125,21.9532,21.9928,137152.0
2019-06-07 10:05:00,22.27,22.3,22.24,22.24,240780.0,22.0026,22.0323,21.973,21.973,240780.0
2019-06-07 10:10:00,22.25,22.27,22.22,22.22,112904.0,21.9829,22.0026,21.9532,21.9532,112904.0
2019-06-07 10:15:00,22.23,22.28,22.23,22.28,75444.0,21.9631,22.0125,21.9631,22.0125,75444.0
2019-06-07 10:20:00,22.28,22.29,22.23,22.29,275632.0,22.0125,22.0224,21.9631,22.0224,275632.0
2019-06-07 10:25:00,22.28,22.36,22.25,22.36,183524.0,22.0125,22.0916,21.9829,22.0916,183524.0
2019-06-07 10:30:00,22.37,22.43,22.37,22.43,284304.0,22.1014,22.1607,22.1014,22.1607,284304.0
2019-06-07 10:35:00,22.45,22.48,22.44,22.46,98732.0,22.1805,22.2101,22.1706,22.1904,98732.0
2019-06-07 10:40:00,22.46,22.53,22.46,22.51,198052.0,22.1904,22.2595,22.1904,22.2398,198052.0
2019-06-07 10:45:00,22.5,22.56,22.48,22.53,132852.0,22.2299,22.2892,22.2101,22.2595,132852.0
2019-06-07 10:50:00,22.52,22.58,22.52,22.54,84304.0,22.2496,22.3089,22.2496,22.2694,84304.0
2019-06-07 10:55:00,22.53,22.65,22.53,22.65,263476.0,22.2595,22.3781,22.2595,22.3781,263476.0
2019-06-07 11:00:00,22.65,22.7,22.61,22.62,254420.0,22.3781,22.4275,22.3386,22.3484,254420.0
2019-06-07 11:05:00,22.62,22.63,22.55,22.55,152088.0,22.3484,22.3583,22.2793,22.2793,152088.0
2019-06-07 11:10:00,22.55,22.58,22.52,22.52,78148.0,22.2793,22.3089,22.2496,22.2496,78148.0
2019-06-07 11:15:00,22.52,22.59,22.5,22.59,118508.0,22.2496,22.3188,22.2299,22.3188,118508.0
2019-06-07 11:20:00,22.57,22.59,22.55,22.55,48936.0,22.299,22.3188,22.2793,22.2793,48936.0
2019-06-07 11:25:00,22.55,22.55,22.49,22.52,56964.0,22.2793,22.2793,22.22,22.2496,56964.0
2019-06-07 11:30:00,22.51,22.54,22.49,22.5,44444.0,22.2398,22.2694,22.22,22.2299,44444.0
2019-06-07 11:35:00,22.52,22.53,22.47,22.48,91344.0,22.2496,22.2595,22.2002,22.2101,91344.0
2019-06-07 11:40:00,22.5,22.56,22.5,22.55,31796.0,22.2299,22.2892,22.2299,22.2793,31796.0
2019-06-07 11:45:00,22.54,22.56,22.51,22.55,18200.0,22.2694,22.2892,22.2398,22.2793,18200.0
2019-06-07 11:50:00,22.57,22.58,22.51,22.52,56380.0,22.299,22.3089,22.2398,22.2496,56380.0
2019-06-07 11:55:00,22.54,22.56,22.51,22.52,11948.0,22.2694,22.2892,22.2398,22.2496,11948.0
2019-06-07 12:00:00,22.53,22.53,22.49,22.49,37828.0,22.2595,22.2595,22.22,22.22,37828.0
2019-06-07 12:05:00,22.5,22.52,22.48,22.52,40696.0,22.2299,22.2496,22.2101,22.2496,40696.0
2019-06-07 12:10:00,22.49,22.54,22.49,22.53,29724.0,22.22,22.2694,22.22,22.2595,29724.0
2019-06-07 12:15:00,22.53,22.53,22.5,22.53,12588.0,22.2595,22.2595,22.2299,22.2595,12588.0
2019-06-07 12:20:00,22.53,22.56,22.53,22.56,15420.0,22.2595,22.2892,22.2595,22.2892,15420.0
2019-06-07 12:25:00,22.56,22.57,22.55,22.57,7200.0,22.2892,22.299,22.2793,22.299,7200.0
2019-06-07 12:30:00,22.56,22.58,22.56,22.58,36024.0,22.2892,22.3089,22.2892,22.3089,36024.0
2019-06-07 12:35:00,22.58,22.58,22.51,22.53,43420.0,22.3089,22.3089,22.2398,22.2595,43420.0
2019-06-07 12:40:00,22.53,22.57,22.53,22.57,13748.0,22.2595,22.299,22.2595,22.299,13748.0
2019-06-07 12:45:00,22.56,22.57,22.55,22.56,21184.0,22.2892,22.299,22.2793,22.2892,21184.0
2019-06-07 12:50:00,22.57,22.58,22.55,22.57,19980.0,22.299,22.3089,22.2793,22.299,19980.0
2019-06-07 12:55:00,22.58,22.61,22.58,22.61,26768.0,22.3089,22.3386,22.3089,22.3386,26768.0
2019-06-07 13:00:00,22.61,22.63,22.6,22.61,32220.0,22.3386,22.3583,22.3287,22.3386,32220.0
2019-06-07 13:05:00,22.62,22.63,22.59,22.6,15732.0,22.3484,22.3583,22.3188,22.3287,15732.0
2019-06-07 13:10:00,22.59,22.59,22.57,22.59,37540.0,22.3188,22.3188,22.299,22.3188,37540.0
2019-06-07 13:15:00,22.58,22.61,22.56,22.61,158116.0,22.3089,22.3386,22.2892,22.3386,158116.0
2019-06-07 13:20:00,22.61,22.61,22.53,22.55,53436.0,22.3386,22.3386,22.2595,22.2793,53436.0
2019-06-07 13:25:00,22.55,22.56,22.54,22.54,40688.0,22.2793,22.2892,22.2694,22.2694,40688.0
2019-06-07 13:30:00,22.56,22.59,22.55,22.57,51112.0,22.2892,22.3188,22.2793,22.299,51112.0
2019-06-07 13:35:00,22.57,22.6,22.57,22.6,32424.0,22.299,22.3287,22.299,22.3287,32424.0
2019-06-07 13:40:00,22.6,22.6,22.57,22.6,40368.0,22.3287,22.3287,22.299,22.3287,40368.0
2019-06-07 13:45:00,22.59,22.59,22.56,22.56,11516.0,22.3188,22.3188,22.2892,22.2892,11516.0
2019-06-07 13:50:00,22.57,22.58,22.56,22.58,1600.0,22.299,22.3089,22.2892,22.3089,1600.0
2019-06-07 13:55:00,22.57,22.6,22.57,22.6,12448.0,22.299,22.3287,22.299,22.3287,12448.0
2019-06-07 14:00:00,22.59,22.59,22.55,22.56,24604.0,22.3188,22.3188,22.2793,22.2892,24604.0
2019-06-07 14:05:00,22.55,22.57,22.54,22.57,309932.0,22.2793,22.299,22.2694,22.299,309932.0
2019-06-07 14:10:00,22.56,22.58,22.56,22.58,31768.0,22.2892,22.3089,22.2892,22.3089,31768.0
2019-06-07 14:15:00,22.59,22.6,22.57,22.58,66752.0,22.3188,22.3287,22.299,22.3089,66752.0
2019-06-07 14:20:00,22.58,22.62,22.57,22.62,36936.0,22.3089,22.3484,22.299,22.3484,36936.0
2019-06-07 14:25:00,22.61,22.62,22.59,22.6,15200.0,22.3386,22.3484,22.3188,22.3287,15200.0
2019-06-07 14:30:00,22.6,22.6,22.58,22.59,11284.0,22.3287,22.3287,22.3089,22.3188,11284.0
2019-06-07 14:35:00,22.6,22.6,22.58,22.59,7240.0,22.3287,22.3287,22.3089,22.3188,7240.0
2019-06-07 14:40:00,22.58,22.6,22.58,22.58,17924.0,22.3089,22.3287,22.3089,22.3089,17924.0
2019-06-07 14:45:00,22.57,22.59,22.52,22.52,40600.0,22.299,22.3188,22.2496,22.2496,40600.0
2019-06-07 14:50:00,22.51,22.55,22.5,22.52,40932.0,22.2398,22.2793,22.2299,22.2496,40932.0
2019-06-07 14:55:00,22.5,22.51,22.5,22.5,22304.0,22.2299,22.2398,22.2299,22.2299,22304.0
2019-06-07 15:00:00,22.51,22.55,22.5,22.53,40024.0,22.2398,22.2793,22.2299,22.2595,40024.0
2019-06-07 15:05:00,22.52,22.53,22.5,22.52,21976.0,22.2496,22.2595,22.2299,22.2496,21976.0
2019-06-07 15:10:00,22.52,22.54,22.5,22.54,31060.0,22.2496,22.2694,22.2299,22.2694,31060.0
2019-06-07 15:15:00,22.52,22.54,22.52,22.53,5436.0,22.2496,22.2694,22.2496,22.2595,5436.0
2019-06-07 15:20:00,22.52,22.57,22.51,22.57,39524.0,22.2496,22.299,22.2398,22.299,39524.0
2019-06-07 15:25:00,22.57,22.59,22.57,22.57,26332.0,22.299,22.3188,22.299,22.299,26332.0
2019-06-07 15:30:00,22.57,22.58,22.54,22.56,40312.0,22.299,22.3089,22.2694,22.2892,40312.0
2019-06-07 15:35:00,22.56,22.56,22.54,22.55,53720.0,22.2892,22.2892,22.2694,22.2793,53720.0
2019-06-07 15:40:00,22.55,22.58,22.55,22.55,97876.0,22.2793,22.3089,22.2793,22.2793,97876.0
2019-06-07 15:45:00,22.54,22.54,22.49,22.52,188236.0,22.2694,22.2694,22.22,22.2496,188236.0
2019-06-07 15:50:00,22.52,22.53,22.48,22.49,48236.0,22.2496,22.2595,22.2101,22.22,48236.0
2019-06-07 15:55:00,22.49,22.54,22.48,22.51,286480.0,22.22,22.2694,22.2101,22.2398,286480.0
2019-06-10 09:30:00,22.81,23.01,22.81,23.0,764080.0,22.5362,22.7338,22.5362,22.7239,764080.0
2019-06-10 09:35:00,23.0,23.03,22.94,22.98,400976.0,22.7239,22.7535,22.6646,22.7041,400976.0
2019-06-10 09:40:00,23.0,23.09,23.0,23.06,210604.0,22.7239,22.8128,22.7239,22.7832,210604.0
2019-06-10 09:45:00,23.07,23.11,22.97,23.0,312312.0,22.793,22.8326,22.6942,22.7239,312312.0
2019-06-10 09:50:00,23.0,23.01,22.96,22.99,81168.0,22.7239,22.7338,22.6844,22.714,81168.0
2019-06-10 09:55:00,22.98,23.06,22.98,23.06,82652.0,22.7041,22.7832,22.7041,22.7832,82652.0
2019-06-10 10:00:00,23.07,23.08,23.04,23.06,109080.0,22.793,22.8029,22.7634,22.7832,109080.0
2019-06-10 10:05:00,23.07,23.17,23.07,23.17,110180.0,22.793,22.8918,22.793,22.8918,110180.0
2019-06-10 10:10:00,23.17,23.18,23.14,23.16,148700.0,22.8918,22.9017,22.8622,22.882,148700.0
2019-06-10 10:15:00,23.16,23.24,23.16,23.24,183088.0,22.882,22.961,22.882,22.961,183088.0
2019-06-10 10:20:00,23.24,23.24,23.17,23.18,58624.0,22.961,22.961,22.8918,22.9017,58624.0
2019-06-10 10:25:00,23.2,23.22,23.16,23.2,85104.0,22.9215,22.9412,22.882,22.9215,85104.0
2019-06-10 10:30:00,23.2,23.21,23.16,23.19,34096.0,22.9215,22.9314,22.882,22.9116,34096.0
2019-06-10 10:35:00,23.2,23.21,23.15,23.16,38384.0,22.9215,22.9314,22.8721,22.882,38384.0
2019-06-10 10:40:00,23.15,23.25,23.15,23.25,98584.0,22.8721,22.9709,22.8721,22.9709,98584.0
2019-06-10 10:45:00,23.25,23.32,23.25,23.31,148728.0,22.9709,23.04,22.9709,23.0302,148728.0
2019-06-10 10:50:00,23.29,23.3,23.26,23.3,38224.0,23.0104,23.0203,22.9808,23.0203,38224.0
2019-06-10 10:55:00,23.29,23.29,23.24,23.24,73856.0,23.0104,23.0104,22.961,22.961,73856.0
2019-06-10 11:00:00,23.23,23.28,23.22,23.26,47856.0,22.9511,23.0005,22.9412,22.9808,47856.0
2019-06-10 11:05:00,23.27,23.3,23.25,23.29,60272.0,22.9906,23.0203,22.9709,23.0104,60272.0
2019-06-10 11:10:00,23.3,23.34,23.3,23.33,128908.0,23.0203,23.0598,23.0203,23.0499,128908.0
2019-06-10 11:15:00,23.33,23.35,23.32,23.35,65484.0,23.0499,23.0697,23.04,23.0697,65484.0
2019-06-10 11:20:00,23.35,23.35,23.31,23.34,18832.0,23.0697,23.0697,23.0302,23.0598,18832.0
2019-06-10 11:25:00,23.35,23.36,23.33,23.33,58768.0,23.0697,23.0796,23.0499,23.0499,58768.0
2019-06-10 11:30:00,23.34,23.38,23.34,23.35,78904.0,23.0598,23.0993,23.0598,23.0697,78904.0
2019-06-10 11:35:00,23.37,23.37,23.34,23.36,38644.0,23.0894,23.0894,23.0598,23.0796,38644.0
2019-06-10 11:40:00,23.36,23.43,23.36,23.43,126404.0,23.0796,23.1487,23.0796,23.1487,126404.0
2019-06-10 11:45:00,23.43,23.44,23.4,23.41,51500.0,23.1487,23.1586,23.1191,23.129,51500.0
2019-06-10 11:50:00,23.43,23.45,23.42,23.45,68556.0,23.1487,23.1685,23.1388,23.1685,68556.0
2019-06-10 11:55:00,23.45,23.47,23.43,23.43,46692.0,23.1685,23.1882,23.1487,23.1487,46692.0
2019-06-10 12:00:00,23.43,23.43,23.39,23.41,43768.0,23.1487,23.1487,23.1092,23.129,43768.0
2019-06-10 12:05:00,23.41,23.42,23.37,23.37,49960.0,23.129,23.1388,23.0894,23.0894,49960.0
2019-06-10 12:10:00,23.38,23.39,23.36,23.37,76132.0,23.0993,23.1092,23.0796,23.0894,76132.0
2019-06-10 12:15:00,23.38,23.39,23.34,23.34,77564.0,23.0993,23.1092,23.0598,23.0598,77564.0
2019-06-10 12:20:00,23.34,23.34,23.27,23.28,91916.0,23.0598,23.0598,22.9906,23.0005,91916.0
2019-06-10 12:25:00,23.26,23.32,23.26,23.3,50640.0,22.9808,23.04,22.9808,23.0203,50640.0
2019-06-10 12:30:00,23.3,23.3,23.24,23.25,36040.0,23.0203,23.0203,22.961,22.9709,36040.0
2019-06-10 12:35:00,23.24,23.25,23.21,23.25,66256.0,22.961,22.9709,22.9314,22.9709,66256.0
2019-06-10 12:40:00,23.26,23.29,23.26,23.28,57000.0,22.9808,23.0104,22.9808,23.0005,57000.0
2019-06-10 12:45:00,23.27,23.27,23.23,23.25,88220.0,22.9906,22.9906,22.9511,22.9709,88220.0
2019-06-10 12:50:00,23.25,23.25,23.22,23.25,26328.0,22.9709,22.9709,22.9412,22.9709,26328.0
2019-06-10 12:55:00,23.25,23.25,23.19,23.22,37432.0,22.9709,22.9709,22.9116,22.9412,37432.0
2019-06-10 13:00:00,23.22,23.29,23.22,23.29,36736.0,22.9412,23.0104,22.9412,23.0104,36736.0
2019-06-10 13:05:00,23.27,23.27,23.24,23.25,15668.0,22.9906,22.9906,22.961,22.9709,15668.0
2019-06-10 13:10:00,23.25,23.29,23.25,23.28,88420.0,22.9709,23.0104,22.9709,23.0005,88420.0
2019-06-10 13:15:00,23.24,23.25,23.22,23.22,3796.0,22.961,22.9709,22.9412,22.9412,3796.0
2019-06-10 13:20:00,23.23,23.24,23.22,23.23,24180.0,22.9511,22.961,22.9412,22.9511,24180.0
2019-06-10 13:25:00,23.22,23.23,23.21,23.22,14696.0,22.9412,22.9511,22.9314,22.9412,14696.0
2019-06-10 13:30:00,23.24,23.24,23.21,23.22,5520.0,22.961,22.961,22.9314,22.9412,5520.0
2019-06-10 13:35:00,23.21,23.23,23.2,23.21,8400.0,22.9314,22.9511,22.9215,22.9314,8400.0
2019-06-10 13:40:00,23.21,23.24,23.17,23.17,82292.0,22.9314,22.961,22.8918,22.8918,82292.0
2019-06-10 13:45:00,23.17,23.18,23.15,23.18,72220.0,22.8918,22.9017,22.8721,22.9017,72220.0
2019-06-10 13:50:00,23.17,23.19,23.15,23.17,68344.0,22.8918,22.9116,22.8721,22.8918,68344.0
2019-06-10 13:55:00,23.16,23.19,23.16,23.18,25844.0,22.882,22.9116,22.882,22.9017,25844.0
2019-06-10 14:00:00,23.18,23.18,23.09,23.1,171276.0,22.9017,22.9017,22.8128,22.8227,171276.0
2019-06-10 14:05:00,23.1,23.13,23.1,23.11,122892.0,22.8227,22.8523,22.8227,22.8326,122892.0
2019-06-10 14:10:00,23.11,23.12,23.04,23.06,151276.0,22.8326,22.8424,22.7634,22.7832,151276.0
2019-06-10 14:15:00,23.06,23.06,23.0,23.03,123204.0,22.7832,22.7832,22.7239,22.7535,123204.0
2019-06-10 14:20:00,23.02,23.1,23.02,23.1,66828.0,22.7436,22.8227,22.7436,22.8227,66828.0
2019-06-10 14:25:00,23.09,23.11,23.08,23.11,73680.0,22.8128,22.8326,22.8029,22.8326,73680.0
2019-06-10 14:30:00,23.1,23.13,23.09,23.12,25980.0,22.8227,22.8523,22.8128,22.8424,25980.0
2019-06-10 14:35:00,23.11,23.13,23.09,23.13,58744.0,22.8326,22.8523,22.8128,22.8523,58744.0
2019-06-10 14:40:00,23.13,23.13,23.11,23.13,18696.0,22.8523,22.8523,22.8326,22.8523,18696.0
2019-06-10 14:45:00,23.14,23.16,23.13,23.15,24400.0,22.8622,22.882,22.8523,22.8721,24400.0
2019-06-10 14:50:00,23.15,23.15,23.13,23.14,51136.0,22.8721,22.8721,22.8523,22.8622,51136.0
2019-06-10 14:55:00,23.14,23.18,23.14,23.17,34144.0,22.8622,22.9017,22.8622,22.8918,34144.0
2019-06-10 15:00:00,23.16,23.18,23.16,23.18,10000.0,22.882,22.9017,22.882,22.9017,10000.0
2019-06-10 15:05:00,23.17,23.19,23.16,23.19,47672.0,22.8918,22.9116,22.882,22.9116,47672.0
2019-06-10 15:10:00,23.18,23.19,23.13,23.13,27544.0,22.9017,22.9116,22.8523,22.8523,27544.0
2019-06-10 15:15:00,23.11,23.16,23.11,23.14,30500.0,22.8326,22.882,22.8326,22.8622,30500.0
2019-06-10 15:20:00,23.16,23.16,23.11,23.11,38176.0,22.882,22.882,22.8326,22.8326,38176.0
2019-06-10 15:25:00,23.11,23.11,23.06,23.06,43616.0,22.8326,22.8326,22.7832,22.7832,43616.0
2019-06-10 15:30:00,23.07,23.17,23.06,23.14,95076.0,22.793,22.8918,22.7832,22.8622,95076.0
2019-06-10 15:35:00,23.13,23.13,23.08,23.08,27188.0,22.8523,22.8523,22.8029,22.8029,27188.0
2019-06-10 15:40:00,23.09,23.11,23.04,23.06,82048.0,22.8128,22.8326,22.7634,22.7832,82048.0
2019-06-10 15:45:00,23.06,23.08,23.03,23.04,59960.0,22.7832,22.8029,22.7535,22.7634,59960.0
2019-06-10 15:50:00,23.05,23.07,23.02,23.07,159544.0,22.7733,22.793,22.7436,22.793,159544.0
2019-06-10 15:55:00,23.07,23.07,23.0,23.05,260204.0,22.793,22.793,22.7239,22.7733,260204.0
2019-06-11 09:30:00,23.52,23.6,23.51,23.55,474764.0,23.2376,23.3167,23.2278,23.2673,474764.0
2019-06-11 09:35:00,23.55,23.59,23.33,23.39,304372.0,23.2673,23.3068,23.0499,23.1092,304372.0
2019-06-11 09:40:00,23.38,23.45,23.37,23.42,101856.0,23.0993,23.1685,23.0894,23.1388,101856.0
2019-06-11 09:45:00,23.41,23.46,23.36,23.39,140248.0,23.129,23.1784,23.0796,23.1092,140248.0
2019-06-11 09:50:00,23.39,23.46,23.34,23.45,254920.0,23.1092,23.1784,23.0598,23.1685,254920.0
2019-06-11 09:55:00,23.45,23.47,23.39,23.39,60572.0,23.1685,23.1882,23.1092,23.1092,60572.0
2019-06-11 10:00:00,23.41,23.5,23.41,23.5,73004.0,23.129,23.2179,23.129,23.2179,73004.0
2019-06-11 10:05:00,23.52,23.52,23.36,23.41,104764.0,23.2376,23.2376,23.0796,23.129,104764.0
2019-06-11 10:10:00,23.4,23.41,23.31,23.35,97044.0,23.1191,23.129,23.0302,23.0697,97044.0
2019-06-11 10:15:00,23.35,23.39,23.34,23.37,42268.0,23.0697,23.1092,23.0598,23.0894,42268.0
2019-06-11 10:20:00,23.39,23.44,23.39,23.42,83152.0,23.1092,23.1586,23.1092,23.1388,83152.0
2019-06-11 10:25:00,23.43,23.46,23.41,23.46,41636.0,23.1487,23.1784,23.129,23.1784,41636.0
2019-06-11 10:30:00,23.46,23.47,23.41,23.41,38972.0,23.1784,23.1882,23.129,23.129,38972.0
2019-06-11 10:35:00,23.41,23.41,23.36,23.41,55956.0,23.129,23.129,23.0796,23.129,55956.0
2019-06-11 10:40:00,23.4,23.42,23.3,23.3,52528.0,23.1191,23.1388,23.0203,23.0203,52528.0
2019-06-11 10:45:00,23.31,23.34,23.25,23.26,153040.0,23.0302,23.0598,22.9709,22.9808,153040.0
2019-06-11 10:50:00,23.26,23.26,23.19,23.25,201728.0,22.9808,22.9808,22.9116,22.9709,201728.0
2019-06-11 10:55:00,23.24,23.27,23.23,23.26,80692.0,22.961,22.9906,22.9511,22.9808,80692.0
2019-06-11 11:00:00,23.27,23.27,23.22,23.25,33936.0,22.9906,22.9906,22.9412,22.9709,33936.0
2019-06-11 11:05:00,23.25,23.29,23.25,23.25,45548.0,22.9709,23.0104,22.9709,22.9709,45548.0
2019-06-11 11:10:00,23.26,23.27,23.23,23.24,48052.0,22.9808,22.9906,22.9511,22.961,48052.0
2019-06-11 11:15:00,23.23,23.28,23.22,23.28,73144.0,22.9511,23.0005,22.9412,23.0005,73144.0
2019-06-11 11:20:00,23.29,23.29,23.25,23.27,18448.0,23.0104,23.0104,22.9709,22.9906,18448.0
2019-06-11 11:25:00,23.28,23.28,23.17,23.19,82784.0,23.0005,23.0005,22.8918,22.9116,82784.0
2019-06-11 11:30:00,23.19,23.22,23.14,23.14,89120.0,22.9116,22.9412,22.8622,22.8622,89120.0
2019-06-11 11:35:00,23.14,23.16,23.07,23.07,116644.0,22.8622,22.882,22.793,22.793,116644.0
2019-06-11 11:40:00,23.07,23.11,23.06,23.1,102252.0,22.793,22.8326,22.7832,22.8227,102252.0
2019-06-11 11:45:00,23.09,23.12,23.08,23.1,37328.0,22.8128,22.8424,22.8029,22.8227,37328.0
2019-06-11 11:50:00,23.11,23.16,23.1,23.15,42160.0,22.8326,22.882,22.8227,22.8721,42160.0
2019-06-11 11:55:00,23.14,23.16,23.11,23.11,33400.0,22.8622,22.882,22.8326,22.8326,33400.0
2019-06-11 12:00:00,23.11,23.13,23.02,23.04,74080.0,22.8326,22.8523,22.7436,22.7634,74080.0
2019-06-11 12:05:00,23.05,23.05,22.99,23.03,63556.0,22.7733,22.7733,22.714,22.7535,63556.0
2019-06-11 12:10:00,23.03,23.04,23.01,23.03,62092.0,22.7535,22.7634,22.7338,22.7535,62092.0
2019-06-11 12:15:00,23.03,23.06,23.02,23.04,23648.0,22.7535,22.7832,22.7436,22.7634,23648.0
2019-06-11 12:20:00,23.03,23.06,23.02,23.06,71380.0,22.7535,22.7832,22.7436,22.7832,71380.0
2019-06-11 12:25:00,23.04,23.05,23.02,23.02,20480.0,22.7634,22.7733,22.7436,22.7436,20480.0
2019-06-11 12:30:00,23.02,23.08,23.02,23.08,40848.0,22.7436,22.8029,22.7436,22.8029,40848.0
2019-06-11 12:35:00,23.07,23.07,23.05,23.05,5200.0,22.793,22.793,22.7733,22.7733,5200.0
2019-06-11 12:40:00,23.06,23.07,23.03,23.04,26220.0,22.7832,22.793,22.7535,22.7634,26220.0
2019-06-11 12:45:00,23.05,23.07,22.99,23.0,14456.0,22.7733,22.793,22.714,22.7239,14456.0
2019-06-11 12:50:00,23.0,23.02,22.96,22.96,101144.0,22.7239,22.7436,22.6844,22.6844,101144.0
2019-06-11 12:55:00,22.96,22.98,22.95,22.96,59912.0,22.6844,22.7041,22.6745,22.6844,59912.0
2019-06-11 13:00:00,22.95,23.01,22.95,23.0,47500.0,22.6745,22.7338,22.6745,22.7239,47500.0
2019-06-11 13:05:00,23.0,23.01,22.98,22.99,12000.0,22.7239,22.7338,22.7041,22.714,12000.0
2019-06-11 13:10:00,22.98,23.04,22.97,23.04,50776.0,22.7041,22.7634,22.6942,22.7634,50776.0
2019-06-11 13:15:00,23.05,23.06,23.03,23.03,44304.0,22.7733,22.7832,22.7535,22.7535,44304.0
2019-06-11 13:20:00,23.02,23.03,22.98,22.98,13560.0,22.7436,22.7535,22.7041,22.7041,13560.0
2019-06-11 13:25:00,22.99,22.99,22.97,22.99,35528.0,22.714,22.714,22.6942,22.714,35528.0
2019-06-11 13:30:00,22.99,23.02,22.96,23.01,17808.0,22.714,22.7436,22.6844,22.7338,17808.0
2019-06-11 13:35:00,23.02,23.03,23.02,23.02,2800.0,22.7436,22.7535,22.7436,22.7436,2800.0
2019-06-11 13:40:00,23.04,23.05,23.03,23.05,16084.0,22.7634,22.7733,22.7535,22.7733,16084.0
2019-06-11 13:45:00,23.05,23.05,23.03,23.04,5464.0,22.7733,22.7733,22.7535,22.7634,5464.0
2019-06-11 13:50:00,23.06,23.11,23.06,23.11,99336.0,22.7832,22.8326,22.7832,22.8326,99336.0
2019-06-11 13:55:00,23.11,23.14,23.11,23.13,63404.0,22.8326,22.8622,22.8326,22.8523,63404.0
2019-06-11 14:00:00,23.14,23.19,23.14,23.18,111116.0,22.8622,22.9116,22.8622,22.9017,111116.0
2019-06-11 14:05:00,23.18,23.18,23.14,23.16,76628.0,22.9017,22.9017,22.8622,22.882,76628.0
2019-06-11 14:10:00,23.17,23.17,23.14,23.17,24064.0,22.8918,22.8918,22.8622,22.8918,24064.0
2019-06-11 14:15:00,23.18,23.18,23.15,23.15,16400.0,22.9017,22.9017,22.8721,22.8721,16400.0
2019-06-11 14:20:00,23.14,23.16,23.14,23.15,9200.0,22.8622,22.882,22.8622,22.8721,9200.0
2019-06-11 14:25:00,23.15,23.16,23.14,23.15,89840.0,22.8721,22.882,22.8622,22.8721,89840.0
2019-06-11 14:30:00,23.15,23.15,23.12,23.12,28856.0,22.8721,22.8721,22.8424,22.8424,28856.0
2019-06-11 14:35:00,23.11,23.11,23.03,23.06,56536.0,22.8326,22.8326,22.7535,22.7832,56536.0
2019-06-11 14:40:00,23.05,23.07,23.03,23.07,13112.0,22.7733,22.793,22.7535,22.793,13112.0
2019-06-11 14:45:00,23.06,23.06,23.03,23.05,23600.0,22.7832,22.7832,22.7535,22.7733,23600.0
2019-06-11 14:50:00,23.05,23.07,23.04,23.05,49684.0,22.7733,22.793,22.7634,22.7733,49684.0
2019-06-11 14:55:00,23.05,23.07,23.03,23.06,22636.0,22.7733,22.793,22.7535,22.7832,22636.0
2019-06-11 15:00:00,23.06,23.06,23.0,23.03,21104.0,22.7832,22.7832,22.7239,22.7535,21104.0
2019-06-11 15:05:00,23.02,23.11,23.02,23.11,75972.0,22.7436,22.8326,22.7436,22.8326,75972.0
2019-06-11 15:10:00,23.11,23.11,23.09,23.09,29036.0,22.8326,22.8326,22.8128,22.8128,29036.0
2019-06-11 15:15:00,23.09,23.11,23.09,23.1,28668.0,22.8128,22.8326,22.8128,22.8227,28668.0
2019-06-11 15:20:00,23.1,23.11,23.07,23.11,49092.0,22.8227,22.8326,22.793,22.8326,49092.0
2019-06-11 15:25:00,23.11,23.11,23.09,23.09,43200.0,22.8326,22.8326,22.8128,22.8128,43200.0
2019-06-11 15:30:00,23.1,23.17,23.08,23.15,48476.0,22.8227,22.8918,22.8029,22.8721,48476.0
2019-06-11 15:35:00,23.15,23.15,23.12,23.13,30272.0,22.8721,22.8721,22.8424,22.8523,30272.0
2019-06-11 15:40:00,23.13,23.14,23.1,23.11,77452.0,22.8523,22.8622,22.8227,22.8326,77452.0
2019-06-11 15:45:00,23.11,23.14,23.1,23.13,176772.0,22.8326,22.8622,22.8227,22.8523,176772.0
2019-06-11 15:50:00,23.12,23.12,23.07,23.1,169100.0,22.8424,22.8424,22.793,22.8227,169100.0
2019-06-11 15:55:00,23.1,23.13,23.07,23.1,150964.0,22.8227,22.8523,22.793,22.8227,150964.0
2019-06-12 09:30:00,22.96,23.06,22.86,22.89,655020.0,22.6844,22.7832,22.5856,22.6152,655020.0
2019-06-12 09:35:00,22.89,22.98,22.89,22.96,95388.0,22.6152,22.7041,22.6152,22.6844,95388.0
2019-06-12 09:40:00,22.98,23.06,22.96,22.98,124532.0,22.7041,22.7832,22.6844,22.7041,124532.0
2019-06-12 09:45:00,22.99,23.03,22.94,22.96,96628.0,22.714,22.7535,22.6646,22.6844,96628.0
2019-06-12 09:50:00,22.94,23.0,22.94,22.95,79976.0,22.6646,22.7239,22.6646,22.6745,79976.0
2019-06-12 09:55:00,22.97,22.99,22.93,22.97,26548.0,22.6942,22.714,22.6547,22.6942,26548.0
2019-06-12 10:00:00,22.97,23.02,22.97,23.0,57232.0,22.6942,22.7436,22.6942,22.7239,57232.0
2019-06-12 10:05:00,23.0,23.0,22.9,22.92,33976.0,22.7239,22.7239,22.6251,22.6448,33976.0
2019-06-12 10:10:00,22.93,22.94,22.89,22.9,29008.0,22.6547,22.6646,22.6152,22.6251,29008.0
2019-06-12 10:15:00,22.89,22.91,22.87,22.87,39404.0,22.6152,22.635,22.5954,22.5954,39404.0
2019-06-12 10:20:00,22.86,22.91,22.84,22.84,118792.0,22.5856,22.635,22.5658,22.5658,118792.0
2019-06-12 10:25:00,22.84,22.85,22.82,22.82,22364.0,22.5658,22.5757,22.546,22.546,22364.0
2019-06-12 10:30:00,22.81,22.84,22.77,22.78,40616.0,22.5362,22.5658,22.4966,22.5065,40616.0
2019-06-12 10:35:00,22.79,22.89,22.79,22.89,34032.0,22.5164,22.6152,22.5164,22.6152,34032.0
2019-06-12 10:40:00,22.89,22.91,22.87,22.88,22420.0,22.6152,22.635,22.5954,22.6053,22420.0
2019-06-12 10:45:00,22.9,22.97,22.9,22.94,67580.0,22.6251,22.6942,22.6251,22.6646,67580.0
2019-06-12 10:50:00,22.95,22.96,22.93,22.93,38400.0,22.6745,22.6844,22.6547,22.6547,38400.0
2019-06-12 10:55:00,22.91,22.91,22.85,22.85,97060.0,22.635,22.635,22.5757,22.5757,97060.0
2019-06-12 11:00:00,22.85,22.87,22.83,22.87,42504.0,22.5757,22.5954,22.5559,22.5954,42504.0
2019-06-12 11:05:00,22.89,22.89,22.85,22.87,40256.0,22.6152,22.6152,22.5757,22.5954,40256.0
2019-06-12 11:10:00,22.88,22.88,22.83,22.83,12804.0,22.6053,22.6053,22.5559,22.5559,12804.0
2019-06-12 11:15:00,22.86,22.86,22.86,22.86,9200.0,22.5856,22.5856,22.5856,22.5856,9200.0
2019-06-12 11:20:00,22.88,22.89,22.85,22.89,5740.0,22.6053,22.6152,22.5757,22.6152,5740.0
2019-06-12 11:25:00,22.88,22.91,22.87,22.87,17600.0,22.6053,22.635,22.5954,22.5954,17600.0
2019-06-12 11:30:00,22.88,22.91,22.88,22.9,4800.0,22.6053,22.635,22.6053,22.6251,4800.0
2019-06-12 11:35:00,22.89,22.89,22.77,22.79,38284.0,22.6152,22.6152,22.4966,22.5164,38284.0
2019-06-12 11:40:00,22.78,22.81,22.77,22.8,26820.0,22.5065,22.5362,22.4966,22.5263,26820.0
2019-06-12 11:45:00,22.8,22.85,22.8,22.84,12144.0,22.5263,22.5757,22.5263,22.5658,12144.0
2019-06-12 11:50:00,22.82,22.84,22.79,22.8,12028.0,22.546,22.5658,22.5164,22.5263,12028.0
2019-06-12 11:55:00,22.8,22.81,22.78,22.78,16596.0,22.5263,22.5362,22.5065,22.5065,16596.0
2019-06-12 12:00:00,22.78,22.83,22.78,22.81,26472.0,22.5065,22.5559,22.5065,22.5362,26472.0
2019-06-12 12:05:00,22.8,22.85,22.8,22.84,30604.0,22.5263,22.5757,22.5263,22.5658,30604.0
2019-06-12 12:10:00,22.83,22.83,22.79,22.79,10124.0,22.5559,22.5559,22.5164,22.5164,10124.0
2019-06-12 12:15:00,22.76,22.8,22.75,22.8,35116.0,22.4868,22.5263,22.4769,22.5263,35116.0
2019-06-12 12:20:00,22.78,22.85,22.78,22.84,19600.0,22.5065,22.5757,22.5065,22.5658,19600.0
2019-06-12 12:25:00,22.85,22.88,22.85,22.86,28532.0,22.5757,22.6053,22.5757,22.5856,28532.0
2019-06-12 12:30:00,22.85,22.89,22.85,22.88,4196.0,22.5757,22.6152,22.5757,22.6053,4196.0
2019-06-12 12:35:00,22.87,22.87,22.85,22.85,11840.0,22.5954,22.5954,22.5757,22.5757,11840.0
2019-06-12 12:40:00,22.85,22.85,22.85,22.85,800.0,22.5757,22.5757,22.5757,22.5757,800.0
2019-06-12 12:45:00,22.87,22.88,22.86,22.88,11048.0,22.5954,22.6053,22.5856,22.6053,11048.0
2019-06-12 12:50:00,22.9,22.9,22.88,22.88,11508.0,22.6251,22.6251,22.6053,22.6053,11508.0
2019-06-12 12:55:00,22.88,22.89,22.88,22.88,13128.0,22.6053,22.6152,22.6053,22.6053,13128.0
2019-06-12 13:00:00,22.88,22.88,22.86,22.86,5000.0,22.6053,22.6053,22.5856,22.5856,5000.0
2019-06-12 13:05:00,22.86,22.91,22.86,22.87,39600.0,22.5856,22.635,22.5856,22.5954,39600.0
2019-06-12 13:10:00,22.84,22.84,22.84,22.84,4800.0,22.5658,22.5658,22.5658,22.5658,4800.0
2019-06-12 13:15:00,22.83,22.85,22.83,22.85,9400.0,22.5559,22.5757,22.5559,22.5757,9400.0
2019-06-12 13:20:00,22.86,22.86,22.86,22.86,1364.0,22.5856,22.5856,22.5856,22.5856,1364.0
2019-06-12 13:25:00,22.84,22.85,22.84,22.85,2000.0,22.5658,22.5757,22.5658,22.5757,2000.0
2019-06-12 13:30:00,22.86,22.86,22.82,22.84,3380.0,22.5856,22.5856,22.546,22.5658,3380.0
2019-06-12 13:35:00,22.85,22.85,22.81,22.81,24840.0,22.5757,22.5757,22.5362,22.5362,24840.0
2019-06-12 13:40:00,22.81,22.83,22.81,22.83,10980.0,22.5362,22.5559,22.5362,22.5559,10980.0
2019-06-12 13:45:00,22.84,22.84,22.83,22.83,1552.0,22.5658,22.5658,22.5559,22.5559,1552.0
2019-06-12 13:50:00,22.86,22.86,22.85,22.85,2740.0,22.5856,22.5856,22.5757,22.5757,2740.0
2019-06-12 13:55:00,22.85,22.85,22.85,22.85,2564.0,22.5757,22.5757,22.5757,22.5757,2564.0
2019-06-12 14:00:00,22.84,22.86,22.84,22.86,10000.0,22.5658,22.5856,22.5658,22.5856,10000.0
2019-06-12 14:05:00,22.83,22.84,22.8,22.8,56288.0,22.5559,22.5658,22.5263,22.5263,56288.0
2019-06-12 14:10:00,22.81,22.82,22.81,22.82,30800.0,22.5362,22.546,22.5362,22.546,30800.0
2019-06-12 14:15:00,22.83,22.83,22.79,22.79,12388.0,22.5559,22.5559,22.5164,22.5164,12388.0
2019-06-12 14:20:00,22.79,22.8,22.78,22.79,60696.0,22.5164,22.5263,22.5065,22.5164,60696.0
2019-06-12 14:25:00,22.79,22.81,22.79,22.81,44832.0,22.5164,22.5362,22.5164,22.5362,44832.0
2019-06-12 14:30:00,22.79,22.81,22.79,22.81,3600.0,22.5164,22.5362,22.5164,22.5362,3600.0
2019-06-12 14:35:00,22.82,22.83,22.82,22.83,2408.0,22.546,22.5559,22.546,22.5559,2408.0
2019-06-12 14:40:00,22.83,22.85,22.82,22.85,12400.0,22.5559,22.5757,22.546,22.5757,12400.0
2019-06-12 14:45:00,22.85,22.9,22.85,22.88,82356.0,22.5757,22.6251,22.5757,22.6053,82356.0
2019-06-12 14:50:00,22.88,22.88,22.85,22.85,22396.0,22.6053,22.6053,22.5757,22.5757,22396.0
2019-06-12 14:55:00,22.86,22.86,22.86,22.86,14752.0,22.5856,22.5856,22.5856,22.5856,14752.0
2019-06-12 15:00:00,22.85,22.85,22.83,22.83,16200.0,22.5757,22.5757,22.5559,22.5559,16200.0
2019-06-12 15:05:00,22.82,22.85,22.82,22.85,12800.0,22.546,22.5757,22.546,22.5757,12800.0
2019-06-12 15:10:00,22.84,22.86,22.84,22.86,4000.0,22.5658,22.5856,22.5658,22.5856,4000.0
2019-06-12 15:15:00,22.85,22.85,22.83,22.83,13520.0,22.5757,22.5757,22.5559,22.5559,13520.0
2019-06-12 15:20:00,22.84,22.84,22.81,22.81,10648.0,22.5658,22.5658,22.5362,22.5362,10648.0
2019-06-12 15:25:00,22.81,22.82,22.8,22.81,38980.0,22.5362,22.546,22.5263,22.5362,38980.0
2019-06-12 15:30:00,22.81,22.83,22.8,22.82,77316.0,22.5362,22.5559,22.5263,22.546,77316.0
2019-06-12 15:35:00,22.82,22.82,22.79,22.8,25784.0,22.546,22.546,22.5164,22.5263,25784.0
2019-06-12 15:40:00,22.81,22.84,22.79,22.79,31332.0,22.5362,22.5658,22.5164,22.5164,31332.0
2019-06-12 15:45:00,22.78,22.81,22.78,22.8,29948.0,22.5065,22.5362,22.5065,22.5263,29948.0
2019-06-12 15:50:00,22.81,22.86,22.81,22.84,93108.0,22.5362,22.5856,22.5362,22.5658,93108.0
2019-06-12 15:55:00,22.84,22.86,22.79,22.82,97280.0,22.5658,22.5856,22.5164,22.546,97280.0
2019-06-13 09:30:00,23.02,23.06,22.98,23.01,219792.0,22.7436,22.7832,22.7041,22.7338,219792.0
2019-06-13 09:35:00,23.02,23.13,23.01,23.09,149172.0,22.7436,22.8523,22.7338,22.8128,149172.0
2019-06-13 09:40:00,23.08,23.16,23.07,23.14,83248.0,22.8029,22.882,22.793,22.8622,83248.0
2019-06-13 09:45:00,23.15,23.18,23.12,23.14,84040.0,22.8721,22.9017,22.8424,22.8622,84040.0
2019-06-13 09:50:00,23.15,23.18,23.13,23.16,71456.0,22.8721,22.9017,22.8523,22.882,71456.0
2019-06-13 09:55:00,23.17,23.2,23.16,23.17,43692.0,22.8918,22.9215,22.882,22.8918,43692.0
2019-06-13 10:00:00,23.19,23.2,23.14,23.14,59536.0,22.9116,22.9215,22.8622,22.8622,59536.0
2019-06-13 10:05:00,23.13,23.15,23.02,23.05,184716.0,22.8523,22.8721,22.7436,22.7733,184716.0
2019-06-13 10:10:00,23.06,23.12,23.05,23.09,91516.0,22.7832,22.8424,22.7733,22.8128,91516.0
2019-06-13 10:15:00,23.08,23.11,23.08,23.09,16684.0,22.8029,22.8326,22.8029,22.8128,16684.0
2019-06-13 10:20:00,23.08,23.14,23.08,23.14,27176.0,22.8029,22.8622,22.8029,22.8622,27176.0
2019-06-13 10:25:00,23.11,23.15,23.1,23.14,20160.0,22.8326,22.8721,22.8227,22.8622,20160.0
2019-06-13 10:30:00,23.13,23.13,23.09,23.11,22404.0,22.8523,22.8523,22.8128,22.8326,22404.0
2019-06-13 10:35:00,23.15,23.16,23.14,23.15,52244.0,22.8721,22.882,22.8622,22.8721,52244.0
2019-06-13 10:40:00,23.14,23.15,23.07,23.09,72668.0,22.8622,22.8721,22.793,22.8128,72668.0
2019-06-13 10:45:00,23.11,23.11,23.06,23.07,36888.0,22.8326,22.8326,22.7832,22.793,36888.0
2019-06-13 10:50:00,23.07,23.08,23.03,23.06,31880.0,22.793,22.8029,22.7535,22.7832,31880.0
2019-06-13 10:55:00,23.08,23.08,23.02,23.02,42980.0,22.8029,22.8029,22.7436,22.7436,42980.0
2019-06-13 11:00:00,23.04,23.07,23.03,23.06,42320.0,22.7634,22.793,22.7535,22.7832,42320.0
2019-06-13 11:05:00,23.07,23.07,22.94,22.97,118024.0,22.793,22.793,22.6646,22.6942,118024.0
2019-06-13 11:10:00,22.98,23.02,22.98,23.01,39112.0,22.7041,22.7436,22.7041,22.7338,39112.0
2019-06-13 11:15:00,23.02,23.02,22.98,22.98,15304.0,22.7436,22.7436,22.7041,22.7041,15304.0
2019-06-13 11:20:00,23.01,23.03,23.0,23.0,24516.0,22.7338,22.7535,22.7239,22.7239,24516.0
2019-06-13 11:25:00,23.02,23.04,23.0,23.03,85124.0,22.7436,22.7634,22.7239,22.7535,85124.0
2019-06-13 11:30:00,23.04,23.04,23.02,23.02,1800.0,22.7634,22.7634,22.7436,22.7436,1800.0
2019-06-13 11:35:00,23.01,23.04,22.99,23.04,53668.0,22.7338,22.7634,22.714,22.7634,53668.0
2019-06-13 11:40:00,23.05,23.07,23.04,23.06,31092.0,22.7733,22.793,22.7634,22.7832,31092.0
2019-06-13 11:45:00,23.06,23.08,23.04,23.08,134408.0,22.7832,22.8029,22.7634,22.8029,134408.0
2019-06-13 11:50:00,23.07,23.09,23.07,23.08,25216.0,22.793,22.8128,22.793,22.8029,25216.0
2019-06-13 11:55:00,23.07,23.07,23.05,23.05,10380.0,22.793,22.793,22.7733,22.7733,10380.0
2019-06-13 12:00:00,23.07,23.09,23.06,23.09,11536.0,22.793,22.8128,22.7832,22.8128,11536.0
2019-06-13 12:05:00,23.09,23.11,23.09,23.1,17308.0,22.8128,22.8326,22.8128,22.8227,17308.0
2019-06-13 12:10:00,23.09,23.11,23.08,23.08,4320.0,22.8128,22.8326,22.8029,22.8029,4320.0
2019-06-13 12:15:00,23.08,23.08,23.06,23.07,12864.0,22.8029,22.8029,22.7832,22.793,12864.0
2019-06-13 12:20:00,23.08,23.08,23.04,23.06,15640.0,22.8029,22.8029,22.7634,22.7832,15640.0
2019-06-13 12:25:00,23.06,23.07,23.01,23.01,14124.0,22.7832,22.793,22.7338,22.7338,14124.0
2019-06-13 12:30:00,23.01,23.02,22.99,23.0,36680.0,22.7338,22.7436,22.714,22.7239,36680.0
2019-06-13 12:35:00,23.01,23.02,23.01,23.02,4920.0,22.7338,22.7436,22.7338,22.7436,4920.0
2019-06-13 12:40:00,23.0,23.05,23.0,23.05,30900.0,22.7239,22.7733,22.7239,22.7733,30900.0
2019-06-13 12:45:00,23.05,23.09,23.05,23.06,19792.0,22.7733,22.8128,22.7733,22.7832,19792.0
2019-06-13 12:50:00,23.05,23.09,23.05,23.09,16712.0,22.7733,22.8128,22.7733,22.8128,16712.0
2019-06-13 12:55:00,23.08,23.09,23.08,23.08,10920.0,22.8029,22.8128,22.8029,22.8029,10920.0
2019-06-13 13:00:00,23.1,23.12,23.09,23.09,45452.0,22.8227,22.8424,22.8128,22.8128,45452.0
2019-06-13 13:05:00,23.09,23.1,23.08,23.08,15828.0,22.8128,22.8227,22.8029,22.8029,15828.0
2019-06-13 13:10:00,23.08,23.09,23.06,23.06,32220.0,22.8029,22.8128,22.7832,22.7832,32220.0
2019-06-13 13:15:00,23.07,23.08,23.07,23.08,5500.0,22.793,22.8029,22.793,22.8029,5500.0
2019-06-13 13:20:00,23.07,23.1,23.07,23.08,6020.0,22.793,22.8227,22.793,22.8029,6020.0
2019-06-13 13:25:00,23.07,23.09,23.07,23.08,3500.0,22.793,22.8128,22.793,22.8029,3500.0
2019-06-13 13:30:00,23.09,23.1,23.07,23.07,4900.0,22.8128,22.8227,22.793,22.793,4900.0
2019-06-13 13:35:00,23.07,23.09,23.07,23.09,6400.0,22.793,22.8128,22.793,22.8128,6400.0
2019-06-13 13:40:00,23.08,23.08,23.07,23.07,14400.0,22.8029,22.8029,22.793,22.793,14400.0
2019-06-13 13:45:00,23.05,23.08,23.04,23.07,54024.0,22.7733,22.8029,22.7634,22.793,54024.0
2019-06-13 13:50:00,23.08,23.09,23.07,23.09,2000.0,22.8029,22.8128,22.793,22.8128,2000.0
2019-06-13 13:55:00,23.1,23.1,23.09,23.1,6280.0,22.8227,22.8227,22.8128,22.8227,6280.0
2019-06-13 14:00:00,23.09,23.1,23.09,23.09,9068.0,22.8128,22.8227,22.8128,22.8128,9068.0
2019-06-13 14:05:00,23.09,23.09,23.07,23.07,10432.0,22.8128,22.8128,22.793,22.793,10432.0
2019-06-13 14:10:00,23.07,23.09,23.07,23.09,2400.0,22.793,22.8128,22.793,22.8128,2400.0
2019-06-13 14:15:00,23.1,23.1,23.0,23.03,39288.0,22.8227,22.8227,22.7239,22.7535,39288.0
2019-06-13 14:20:00,23.03,23.05,23.01,23.04,31224.0,22.7535,22.7733,22.7338,22.7634,31224.0
2019-06-13 14:25:00,23.04,23.05,23.03,23.05,14324.0,22.7634,22.7733,22.7535,22.7733,14324.0
2019-06-13 14:30:00,23.04,23.04,23.01,23.01,18908.0,22.7634,22.7634,22.7338,22.7338,18908.0
2019-06-13 14:35:00,23.0,23.01,22.96,23.0,42464.0,22.7239,22.7338,22.6844,22.7239,42464.0
2019-06-13 14:40:00,22.99,23.03,22.98,23.03,98124.0,22.714,22.7535,22.7041,22.7535,98124.0
2019-06-13 14:45:00,23.04,23.04,23.0,23.0,14072.0,22.7634,22.7634,22.7239,22.7239,14072.0
2019-06-13 14:50:00,23.01,23.01,23.01,23.01,4400.0,22.7338,22.7338,22.7338,22.7338,4400.0
2019-06-13 14:55:00,23.01,23.04,23.0,23.02,63228.0,22.7338,22.7634,22.7239,22.7436,63228.0
2019-06-13 15:00:00,23.01,23.02,22.95,22.98,62284.0,22.7338,22.7436,22.6745,22.7041,62284.0
2019-06-13 15:05:00,22.97,22.97,22.95,22.96,106992.0,22.6942,22.6942,22.6745,22.6844,106992.0
2019-06-13 15:10:00,22.97,22.99,22.96,22.96,25676.0,22.6942,22.714,22.6844,22.6844,25676.0
2019-06-13 15:15:00,22.96,22.96,22.93,22.93,31420.0,22.6844,22.6844,22.6547,22.6547,31420.0
2019-06-13 15:20:00,22.95,22.96,22.94,22.96,24500.0,22.6745,22.6844,22.6646,22.6844,24500.0
2019-06-13 15:25:00,22.96,22.98,22.96,22.98,67524.0,22.6844,22.7041,22.6844,22.7041,67524.0
2019-06-13 15:30:00,22.98,23.01,22.98,23.0,51308.0,22.7041,22.7338,22.7041,22.7239,51308.0
2019-06-13 15:35:00,23.0,23.02,22.99,23.0,39924.0,22.7239,22.7436,22.714,22.7239,39924.0
2019-06-13 15:40:00,23.01,23.02,22.99,22.99,7332.0,22.7338,22.7436,22.714,22.714,7332.0
2019-06-13 15:45:00,22.99,23.0,22.96,22.97,67728.0,22.714,22.7239,22.6844,22.6942,67728.0
2019-06-13 15:50:00,22.96,23.01,22.95,22.99,67892.0,22.6844,22.7338,22.6745,22.714,67892.0
2019-06-13 15:55:00,22.99,23.11,22.96,23.1,244588.0,22.714,22.8326,22.6844,22.8227,244588.0
2019-06-14 09:30:00,22.84,22.86,22.79,22.79,352936.0,22.5658,22.5856,22.5164,22.5164,352936.0
2019-06-14 09:35:00,22.83,22.83,22.72,22.74,168124.0,22.5559,22.5559,22.4472,22.467,168124.0
2019-06-14 09:40:00,22.76,22.79,22.73,22.74,120752.0,22.4868,22.5164,22.4571,22.467,120752.0
2019-06-14 09:45:00,22.73,22.81,22.73,22.81,43180.0,22.4571,22.5362,22.4571,22.5362,43180.0
2019-06-14 09:50:00,22.81,22.86,22.75,22.75,82868.0,22.5362,22.5856,22.4769,22.4769,82868.0
2019-06-14 09:55:00,22.75,22.78,22.73,22.78,143688.0,22.4769,22.5065,22.4571,22.5065,143688.0
2019-06-14 10:00:00,22.77,22.8,22.75,22.77,66960.0,22.4966,22.5263,22.4769,22.4966,66960.0
2019-06-14 10:05:00,22.77,22.82,22.75,22.82,50384.0,22.4966,22.546,22.4769,22.546,50384.0
2019-06-14 10:10:00,22.82,22.86,22.8,22.82,58240.0,22.546,22.5856,22.5263,22.546,58240.0
2019-06-14 10:15:00,22.8,22.86,22.8,22.83,149676.0,22.5263,22.5856,22.5263,22.5559,149676.0
2019-06-14 10:20:00,22.81,22.85,22.81,22.84,42664.0,22.5362,22.5757,22.5362,22.5658,42664.0
2019-06-14 10:25:00,22.82,22.86,22.81,22.81,12204.0,22.546,22.5856,22.5362,22.5362,12204.0
2019-06-14 10:30:00,22.82,22.83,22.78,22.8,23636.0,22.546,22.5559,22.5065,22.5263,23636.0
2019-06-14 10:35:00,22.8,22.82,22.78,22.8,21800.0,22.5263,22.546,22.5065,22.5263,21800.0
2019-06-14 10:40:00,22.81,22.84,22.79,22.84,39360.0,22.5362,22.5658,22.5164,22.5658,39360.0
2019-06-14 10:45:00,22.84,22.89,22.81,22.89,92756.0,22.5658,22.6152,22.5362,22.6152,92756.0
2019-06-14 10:50:00,22.9,22.95,22.9,22.95,88536.0,22.6251,22.6745,22.6251,22.6745,88536.0
2019-06-14 10:55:00,22.94,22.95,22.89,22.9,91540.0,22.6646,22.6745,22.6152,22.6251,91540.0
2019-06-14 11:00:00,22.89,22.9,22.86,22.87,31184.0,22.6152,22.6251,22.5856,22.5954,31184.0
2019-06-14 11:05:00,22.85,22.88,22.82,22.83,67728.0,22.5757,22.6053,22.546,22.5559,67728.0
2019-06-14 11:10:00,22.82,22.83,22.73,22.74,136724.0,22.546,22.5559,22.4571,22.467,136724.0
2019-06-14 11:15:00,22.73,22.81,22.73,22.8,173632.0,22.4571,22.5362,22.4571,22.5263,173632.0
2019-06-14 11:20:00,22.81,22.85,22.8,22.84,59040.0,22.5362,22.5757,22.5263,22.5658,59040.0
2019-06-14 11:25:00,22.85,22.86,22.84,22.86,50280.0,22.5757,22.5856,22.5658,22.5856,50280.0
2019-06-14 11:30:00,22.85,22.91,22.84,22.9,83692.0,22.5757,22.635,22.5658,22.6251,83692.0
2019-06-14 11:35:00,22.89,22.89,22.87,22.89,4268.0,22.6152,22.6152,22.5954,22.6152,4268.0
2019-06-14 11:40:00,22.91,22.91,22.86,22.86,87976.0,22.635,22.635,22.5856,22.5856,87976.0
2019-06-14 11:45:00,22.86,22.88,22.85,22.87,25900.0,22.5856,22.6053,22.5757,22.5954,25900.0
2019-06-14 11:50:00,22.88,22.88,22.86,22.87,92588.0,22.6053,22.6053,22.5856,22.5954,92588.0
2019-06-14 11:55:00,22.85,22.88,22.83,22.83,89648.0,22.5757,22.6053,22.5559,22.5559,89648.0
2019-06-14 12:00:00,22.84,22.84,22.81,22.81,22260.0,22.5658,22.5658,22.5362,22.5362,22260.0
2019-06-14 12:05:00,22.82,22.83,22.81,22.83,23700.0,22.546,22.5559,22.5362,22.5559,23700.0
2019-06-14 12:10:00,22.83,22.85,22.83,22.84,9764.0,22.5559,22.5757,22.5559,22.5658,9764.0
2019-06-14 12:15:00,22.82,22.84,22.82,22.84,5308.0,22.546,22.5658,22.546,22.5658,5308.0
2019-06-14 12:20:00,22.83,22.86,22.83,22.86,2072.0,22.5559,22.5856,22.5559,22.5856,2072.0
2019-06-14 12:25:00,22.86,22.87,22.85,22.85,3216.0,22.5856,22.5954,22.5757,22.5757,3216.0
2019-06-14 12:30:00,22.86,22.86,22.85,22.86,15968.0,22.5856,22.5856,22.5757,22.5856,15968.0
2019-06-14 12:35:00,22.86,22.87,22.86,22.87,6284.0,22.5856,22.5954,22.5856,22.5954,6284.0
2019-06-14 12:40:00,22.86,22.87,22.86,22.87,2400.0,22.5856,22.5954,22.5856,22.5954,2400.0
2019-06-14 12:45:00,22.85,22.85,22.85,22.85,400.0,22.5757,22.5757,22.5757,22.5757,400.0
2019-06-14 12:50:00,22.86,22.87,22.86,22.87,1200.0,22.5856,22.5954,22.5856,22.5954,1200.0
2019-06-14 12:55:00,22.88,22.88,22.88,22.88,10400.0,22.6053,22.6053,22.6053,22.6053,10400.0
2019-06-14 13:00:00,22.87,22.87,22.87,22.87,800.0,22.5954,22.5954,22.5954,22.5954,800.0
2019-06-14 13:05:00,22.86,22.86,22.85,22.86,5600.0,22.5856,22.5856,22.5757,22.5856,5600.0
2019-06-14 13:10:00,22.86,22.86,22.85,22.86,2200.0,22.5856,22.5856,22.5757,22.5856,2200.0
2019-06-14 13:15:00,22.86,22.86,22.86,22.86,0.0,22.5856,22.5856,22.5856,22.5856,0.0
2019-06-14 13:20:00,22.85,22.88,22.84,22.88,32468.0,22.5757,22.6053,22.5658,22.6053,32468.0
2019-06-14 13:25:00,22.88,22.88,22.86,22.86,21448.0,22.6053,22.6053,22.5856,22.5856,21448.0
2019-06-14 13:30:00,22.86,22.86,22.86,22.86,800.0,22.5856,22.5856,22.5856,22.5856,800.0
2019-06-14 13:35:00,22.86,22.87,22.85,22.86,2600.0,22.5856,22.5954,22.5757,22.5856,2600.0
2019-06-14 13:40:00,22.86,22.86,22.84,22.85,14800.0,22.5856,22.5856,22.5658,22.5757,14800.0
2019-06-14 13:45:00,22.84,22.84,22.83,22.84,20400.0,22.5658,22.5658,22.5559,22.5658,20400.0
2019-06-14 13:50:00,22.84,22.85,22.84,22.85,2800.0,22.5658,22.5757,22.5658,22.5757,2800.0
2019-06-14 13:55:00,22.86,22.86,22.83,22.83,14224.0,22.5856,22.5856,22.5559,22.5559,14224.0
2019-06-14 14:00:00,22.83,22.85,22.83,22.85,7600.0,22.5559,22.5757,22.5559,22.5757,7600.0
2019-06-14 14:05:00,22.85,22.87,22.84,22.86,14400.0,22.5757,22.5954,22.5658,22.5856,14400.0
2019-06-14 14:10:00,22.87,22.89,22.86,22.86,41088.0,22.5954,22.6152,22.5856,22.5856,41088.0
2019-06-14 14:15:00,22.88,22.9,22.88,22.9,45600.0,22.6053,22.6251,22.6053,22.6251,45600.0
2019-06-14 14:20:00,22.9,22.9,22.86,22.86,5476.0,22.6251,22.6251,22.5856,22.5856,5476.0
2019-06-14 14:25:00,22.86,22.88,22.86,22.88,8960.0,22.5856,22.6053,22.5856,22.6053,8960.0
2019-06-14 14:30:00,22.88,22.89,22.87,22.89,13656.0,22.6053,22.6152,22.5954,22.6152,13656.0
2019-06-14 14:35:00,22.9,22.9,22.89,22.9,35628.0,22.6251,22.6251,22.6152,22.6251,35628.0
2019-06-14 14:40:00,22.9,22.91,22.89,22.9,38336.0,22.6251,22.635,22.6152,22.6251,38336.0
2019-06-14 14:45:00,22.9,22.91,22.9,22.91,4892.0,22.6251,22.635,22.6251,22.635,4892.0
2019-06-14 14:50:00,22.89,22.9,22.88,22.9,30396.0,22.6152,22.6251,22.6053,22.6251,30396.0
2019-06-14 14:55:00,22.89,22.91,22.89,22.9,10576.0,22.6152,22.635,22.6152,22.6251,10576.0
2019-06-14 15:00:00,22.91,22.94,22.91,22.94,57320.0,22.635,22.6646,22.635,22.6646,57320.0
2019-06-14 15:05:00,22.95,22.95,22.93,22.93,27880.0,22.6745,22.6745,22.6547,22.6547,27880.0
2019-06-14 15:10:00,22.94,22.97,22.94,22.97,8368.0,22.6646,22.6942,22.6646,22.6942,8368.0
2019-06-14 15:15:00,22.97,23.0,22.97,22.99,61972.0,22.6942,22.7239,22.6942,22.714,61972.0
2019-06-14 15:20:00,22.99,23.0,22.97,22.99,21132.0,22.714,22.7239,22.6942,22.714,21132.0
2019-06-14 15:25:00,23.0,23.0,22.99,22.99,17760.0,22.7239,22.7239,22.714,22.714,17760.0
2019-06-14 15:30:00,22.98,22.98,22.97,22.97,23580.0,22.7041,22.7041,22.6942,22.6942,23580.0
2019-06-14 15:35:00,22.99,23.01,22.99,22.99,28980.0,22.714,22.7338,22.714,22.714,28980.0
2019-06-14 15:40:00,22.98,22.98,22.94,22.95,38388.0,22.7041,22.7041,22.6646,22.6745,38388.0
2019-06-14 15:45:00,22.96,22.96,22.93,22.93,35712.0,22.6844,22.6844,22.6547,22.6547,35712.0
2019-06-14 15:50:00,22.93,22.95,22.92,22.94,61896.0,22.6547,22.6745,22.6448,22.6646,61896.0
2019-06-14 15:55:00,22.94,22.94,22.87,22.87,150236.0,22.6646,22.6646,22.5954,22.5954,150236.0
2019-06-17 09:30:00,22.99,23.04,22.95,23.03,245540.0,22.714,22.7634,22.6745,22.7535,245540.0
2019-06-17 09:35:00,23.04,23.08,23.01,23.06,137036.0,22.7634,22.8029,22.7338,22.7832,137036.0
2019-06-17 09:40:00,23.08,23.15,23.08,23.12,129468.0,22.8029,22.8721,22.8029,22.8424,129468.0
2019-06-17 09:45:00,23.13,23.2,23.13,23.18,213564.0,22.8523,22.9215,22.8523,22.9017,213564.0
2019-06-17 09:50:00,23.19,23.24,23.16,23.23,91988.0,22.9116,22.961,22.882,22.9511,91988.0
2019-06-17 09:55:00,23.23,23.28,23.21,23.21,86776.0,22.9511,23.0005,22.9314,22.9314,86776.0
2019-06-17 10:00:00,23.22,23.23,23.2,23.21,30816.0,22.9412,22.9511,22.9215,22.9314,30816.0
2019-06-17 10:05:00,23.23,23.25,23.23,23.24,40292.0,22.9511,22.9709,22.9511,22.961,40292.0
2019-06-17 10:10:00,23.23,23.23,23.2,23.2,30684.0,22.9511,22.9511,22.9215,22.9215,30684.0
2019-06-17 10:15:00,23.22,23.23,23.17,23.17,55432.0,22.9412,22.9511,22.8918,22.8918,55432.0
2019-06-17 10:20:00,23.17,23.21,23.16,23.21,30400.0,22.8918,22.9314,22.882,22.9314,30400.0
2019-06-17 10:25:00,23.21,23.25,23.2,23.24,24784.0,22.9314,22.9709,22.9215,22.961,24784.0
2019-06-17 10:30:00,23.23,23.27,23.23,23.27,78220.0,22.9511,22.9906,22.9511,22.9906,78220.0
2019-06-17 10:35:00,23.27,23.29,23.25,23.26,74476.0,22.9906,23.0104,22.9709,22.9808,74476.0
2019-06-17 10:40:00,23.27,23.29,23.24,23.25,35624.0,22.9906,23.0104,22.961,22.9709,35624.0
2019-06-17 10:45:00,23.24,23.24,23.21,23.21,66412.0,22.961,22.961,22.9314,22.9314,66412.0
2019-06-17 10:50:00,23.25,23.26,23.24,23.24,9600.0,22.9709,22.9808,22.961,22.961,9600.0
2019-06-17 10:55:00,23.25,23.28,23.23,23.27,13392.0,22.9709,23.0005,22.9511,22.9906,13392.0
2019-06-17 11:00:00,23.26,23.3,23.26,23.27,57312.0,22.9808,23.0203,22.9808,22.9906,57312.0
2019-06-17 11:05:00,23.26,23.26,23.22,23.24,12120.0,22.9808,22.9808,22.9412,22.961,12120.0
2019-06-17 11:10:00,23.24,23.26,23.24,23.24,31492.0,22.961,22.9808,22.961,22.961,31492.0
2019-06-17 11:15:00,23.25,23.27,23.25,23.27,6400.0,22.9709,22.9906,22.9709,22.9906,6400.0
2019-06-17 11:20:00,23.26,23.27,23.19,23.19,22288.0,22.9808,22.9906,22.9116,22.9116,22288.0
2019-06-17 11:25:00,23.18,23.21,23.18,23.2,11032.0,22.9017,22.9314,22.9017,22.9215,11032.0
2019-06-17 11:30:00,23.2,23.21,23.2,23.2,17520.0,22.9215,22.9314,22.9215,22.9215,17520.0
2019-06-17 11:35:00,23.19,23.2,23.17,23.17,145864.0,22.9116,22.9215,22.8918,22.8918,145864.0
2019-06-17 11:40:00,23.19,23.19,23.18,23.19,10880.0,22.9116,22.9116,22.9017,22.9116,10880.0
2019-06-17 11:45:00,23.2,23.22,23.2,23.22,14924.0,22.9215,22.9412,22.9215,22.9412,14924.0
2019-06-17 11:50:00,23.21,23.21,23.18,23.18,2868.0,22.9314,22.9314,22.9017,22.9017,2868.0
2019-06-17 11:55:00,23.16,23.18,23.15,23.16,37720.0,22.882,22.9017,22.8721,22.882,37720.0
2019-06-17 12:00:00,23.16,23.18,23.14,23.14,70376.0,22.882,22.9017,22.8622,22.8622,70376.0
2019-06-17 12:05:00,23.16,23.16,23.15,23.15,46700.0,22.882,22.882,22.8721,22.8721,46700.0
2019-06-17 12:10:00,23.15,23.17,23.15,23.17,90908.0,22.8721,22.8918,22.8721,22.8918,90908.0
2019-06-17 12:15:00,23.17,23.18,23.16,23.18,7088.0,22.8918,22.9017,22.882,22.9017,7088.0
2019-06-17 12:20:00,23.18,23.18,23.16,23.17,40320.0,22.9017,22.9017,22.882,22.8918,40320.0
2019-06-17 12:25:00,23.18,23.18,23.15,23.15,9600.0,22.9017,22.9017,22.8721,22.8721,9600.0
2019-06-17 12:30:00,23.15,23.16,23.13,23.16,9928.0,22.8721,22.882,22.8523,22.882,9928.0
2019-06-17 12:35:00,23.18,23.2,23.18,23.19,11192.0,22.9017,22.9215,22.9017,22.9116,11192.0
2019-06-17 12:40:00,23.19,23.2,23.19,23.2,6116.0,22.9116,22.9215,22.9116,22.9215,6116.0
2019-06-17 12:45:00,23.2,23.2,23.19,23.2,9624.0,22.9215,22.9215,22.9116,22.9215,9624.0
2019-06-17 12:50:00,23.21,23.21,23.19,23.19,14320.0,22.9314,22.9314,22.9116,22.9116,14320.0
2019-06-17 12:55:00,23.19,23.2,23.19,23.2,7404.0,22.9116,22.9215,22.9116,22.9215,7404.0
2019-06-17 13:00:00,23.21,23.22,23.21,23.22,9504.0,22.9314,22.9412,22.9314,22.9412,9504.0
2019-06-17 13:05:00,23.22,23.22,23.2,23.21,8032.0,22.9412,22.9412,22.9215,22.9314,8032.0
2019-06-17 13:10:00,23.21,23.22,23.2,23.21,10800.0,22.9314,22.9412,22.9215,22.9314,10800.0
2019-06-17 13:15:00,23.22,23.23,23.21,23.22,11660.0,22.9412,22.9511,22.9314,22.9412,11660.0
2019-06-17 13:20:00,23.23,23.23,23.21,23.21,4604.0,22.9511,22.9511,22.9314,22.9314,4604.0
2019-06-17 13:25:00,23.2,23.2,23.2,23.2,800.0,22.9215,22.9215,22.9215,22.9215,800.0
2019-06-17 13:30:00,23.2,23.23,23.2,23.22,11400.0,22.9215,22.9511,22.9215,22.9412,11400.0
2019-06-17 13:35:00,23.22,23.24,23.22,23.23,4000.0,22.9412,22.961,22.9412,22.9511,4000.0
2019-06-17 13:40:00,23.24,23.25,23.24,23.24,19680.0,22.961,22.9709,22.961,22.961,19680.0
2019-06-17 13:45:00,23.23,23.24,23.23,23.24,7680.0,22.9511,22.961,22.9511,22.961,7680.0
2019-06-17 13:50:00,23.23,23.24,23.22,23.24,11800.0,22.9511,22.961,22.9412,22.961,11800.0
2019-06-17 13:55:00,23.25,23.25,23.24,23.24,1232.0,22.9709,22.9709,22.961,22.961,1232.0
2019-06-17 14:00:00,23.25,23.26,23.25,23.26,21552.0,22.9709,22.9808,22.9709,22.9808,21552.0
2019-06-17 14:05:00,23.25,23.25,23.23,23.24,48392.0,22.9709,22.9709,22.9511,22.961,48392.0
2019-06-17 14:10:00,23.23,23.24,23.23,23.24,24808.0,22.9511,22.961,22.9511,22.961,24808.0
2019-06-17 14:15:00,23.25,23.25,23.24,23.24,9400.0,22.9709,22.9709,22.961,22.961,9400.0
2019-06-17 14:20:00,23.24,23.25,23.24,23.25,31000.0,22.961,22.9709,22.961,22.9709,31000.0
2019-06-17 14:25:00,23.23,23.23,23.21,23.21,53604.0,22.9511,22.9511,22.9314,22.9314,53604.0
2019-06-17 14:30:00,23.22,23.23,23.22,23.22,15768.0,22.9412,22.9511,22.9412,22.9412,15768.0
2019-06-17 14:35:00,23.23,23.23,23.22,23.23,7796.0,22.9511,22.9511,22.9412,22.9511,7796.0
2019-06-17 14:40:00,23.23,23.24,23.23,23.24,2280.0,22.9511,22.961,22.9511,22.961,2280.0
2019-06-17 14:45:00,23.23,23.24,23.22,23.22,5200.0,22.9511,22.961,22.9412,22.9412,5200.0
2019-06-17 14:50:00,23.21,23.21,23.19,23.19,9616.0,22.9314,22.9314,22.9116,22.9116,9616.0
2019-06-17 14:55:00,23.19,23.2,23.19,23.2,50800.0,22.9116,22.9215,22.9116,22.9215,50800.0
2019-06-17 15:00:00,23.18,23.19,23.17,23.19,26508.0,22.9017,22.9116,22.8918,22.9116,26508.0
2019-06-17 15:05:00,23.19,23.21,23.19,23.21,9252.0,22.9116,22.9314,22.9116,22.9314,9252.0
2019-06-17 15:10:00,23.21,23.22,23.21,23.22,14312.0,22.9314,22.9412,22.9314,22.9412,14312.0
2019-06-17 15:15:00,23.21,23.23,23.21,23.21,7072.0,22.9314,22.9511,22.9314,22.9314,7072.0
2019-06-17 15:20:00,23.21,23.22,23.2,23.21,4792.0,22.9314,22.9412,22.9215,22.9314,4792.0
2019-06-17 15:25:00,23.21,23.24,23.21,23.23,25976.0,22.9314,22.961,22.9314,22.9511,25976.0
2019-06-17 15:30:00,23.21,23.21,23.17,23.2,53156.0,22.9314,22.9314,22.8918,22.9215,53156.0
2019-06-17 15:35:00,23.2,23.2,23.15,23.15,64208.0,22.9215,22.9215,22.8721,22.8721,64208.0
2019-06-17 15:40:00,23.15,23.17,23.15,23.16,31680.0,22.8721,22.8918,22.8721,22.882,31680.0
2019-06-17 15:45:00,23.16,23.18,23.15,23.17,19592.0,22.882,22.9017,22.8721,22.8918,19592.0
2019-06-17 15:50:00,23.16,23.16,23.12,23.15,140780.0,22.882,22.882,22.8424,22.8721,140780.0
2019-06-17 15:55:00,23.15,23.18,23.11,23.17,158008.0,22.8721,22.9017,22.8326,22.8918,158008.0
2019-06-18 09:30:00,23.71,23.71,23.6,23.64,627096.0,23.4254,23.4254,23.3167,23.3562,627096.0
2019-06-18 09:35:00,23.65,23.82,23.62,23.81,451072.0,23.3661,23.534,23.3364,23.5242,451072.0
2019-06-18 09:40:00,23.8,24.05,23.77,23.99,608324.0,23.5143,23.7613,23.4846,23.702,608324.0
2019-06-18 09:45:00,23.99,24.09,23.98,24.06,178376.0,23.702,23.8008,23.6921,23.7712,178376.0
2019-06-18 09:50:00,24.08,24.09,24.03,24.03,161000.0,23.7909,23.8008,23.7415,23.7415,161000.0
2019-06-18 09:55:00,24.04,24.04,23.97,24.01,113028.0,23.7514,23.7514,23.6822,23.7218,113028.0
2019-06-18 10:00:00,24.01,24.11,23.99,24.08,90024.0,23.7218,23.8206,23.702,23.7909,90024.0
2019-06-18 10:05:00,24.09,24.09,24.02,24.03,128240.0,23.8008,23.8008,23.7316,23.7415,128240.0
2019-06-18 10:10:00,24.05,24.1,24.03,24.07,42612.0,23.7613,23.8107,23.7415,23.781,42612.0
2019-06-18 10:15:00,24.07,24.07,24.03,24.05,66300.0,23.781,23.781,23.7415,23.7613,66300.0
2019-06-18 10:20:00,24.04,24.05,24.02,24.03,56392.0,23.7514,23.7613,23.7316,23.7415,56392.0
2019-06-18 10:25:00,24.02,24.07,24.02,24.06,69604.0,23.7316,23.781,23.7316,23.7712,69604.0
2019-06-18 10:30:00,24.06,24.1,24.06,24.07,71096.0,23.7712,23.8107,23.7712,23.781,71096.0
2019-06-18 10:35:00,24.07,24.14,24.06,24.12,85744.0,23.781,23.8502,23.7712,23.8304,85744.0
2019-06-18 10:40:00,24.11,24.13,24.09,24.1,70004.0,23.8206,23.8403,23.8008,23.8107,70004.0
2019-06-18 10:45:00,24.1,24.11,24.09,24.11,28800.0,23.8107,23.8206,23.8008,23.8206,28800.0
2019-06-18 10:50:00,24.11,24.15,24.08,24.15,32736.0,23.8206,23.8601,23.7909,23.8601,32736.0
2019-06-18 10:55:00,24.16,24.17,24.13,24.13,74648.0,23.87,23.8798,23.8403,23.8403,74648.0
2019-06-18 11:00:00,24.14,24.16,24.13,24.14,55544.0,23.8502,23.87,23.8403,23.8502,55544.0
2019-06-18 11:05:00,24.13,24.17,24.13,24.14,34704.0,23.8403,23.8798,23.8403,23.8502,34704.0
2019-06-18 11:10:00,24.15,24.16,24.09,24.09,50244.0,23.8601,23.87,23.8008,23.8008,50244.0
2019-06-18 11:15:00,24.08,24.1,24.08,24.09,18060.0,23.7909,23.8107,23.7909,23.8008,18060.0
2019-06-18 11:20:00,24.09,24.13,23.99,24.0,199088.0,23.8008,23.8403,23.702,23.7119,199088.0
2019-06-18 11:25:00,24.04,24.08,24.03,24.05,37180.0,23.7514,23.7909,23.7415,23.7613,37180.0
2019-06-18 11:30:00,24.04,24.07,24.0,24.0,351956.0,23.7514,23.781,23.7119,23.7119,351956.0
2019-06-18 11:35:00,24.02,24.03,24.0,24.01,92744.0,23.7316,23.7415,23.7119,23.7218,92744.0
2019-06-18 11:40:00,24.03,24.03,23.99,24.0,85104.0,23.7415,23.7415,23.702,23.7119,85104.0
2019-06-18 11:45:00,24.0,24.02,23.93,23.94,42628.0,23.7119,23.7316,23.6427,23.6526,42628.0
2019-06-18 11:50:00,23.93,23.95,23.91,23.92,69632.0,23.6427,23.6625,23.623,23.6328,69632.0
2019-06-18 11:55:00,23.92,23.92,23.9,23.91,73864.0,23.6328,23.6328,23.6131,23.623,73864.0
2019-06-18 12:00:00,23.91,23.97,23.91,23.94,92220.0,23.623,23.6822,23.623,23.6526,92220.0
2019-06-18 12:05:00,23.94,23.96,23.94,23.95,23428.0,23.6526,23.6724,23.6526,23.6625,23428.0
2019-06-18 12:10:00,23.96,23.97,23.93,23.94,8800.0,23.6724,23.6822,23.6427,23.6526,8800.0
2019-06-18 12:15:00,23.95,23.95,23.88,23.89,49792.0,23.6625,23.6625,23.5933,23.6032,49792.0
2019-06-18 12:20:00,23.91,23.91,23.89,23.9,38476.0,23.623,23.623,23.6032,23.6131,38476.0
2019-06-18 12:25:00,23.91,23.92,23.89,23.91,8504.0,23.623,23.6328,23.6032,23.623,8504.0
2019-06-18 12:30:00,23.9,23.93,23.9,23.93,61100.0,23.6131,23.6427,23.6131,23.6427,61100.0
2019-06-18 12:35:00,23.91,23.95,23.91,23.95,45200.0,23.623,23.6625,23.623,23.6625,45200.0
2019-06-18 12:40:00,23.95,23.96,23.93,23.93,17280.0,23.6625,23.6724,23.6427,23.6427,17280.0
2019-06-18 12:45:00,23.92,23.97,23.91,23.96,102316.0,23.6328,23.6822,23.623,23.6724,102316.0
2019-06-18 12:50:00,23.97,23.97,23.93,23.94,20000.0,23.6822,23.6822,23.6427,23.6526,20000.0
2019-06-18 12:55:00,23.94,23.95,23.92,23.92,5480.0,23.6526,23.6625,23.6328,23.6328,5480.0
2019-06-18 13:00:00,23.9,23.9,23.84,23.84,99840.0,23.6131,23.6131,23.5538,23.5538,99840.0
2019-06-18 13:05:00,23.84,23.86,23.8,23.85,152832.0,23.5538,23.5736,23.5143,23.5637,152832.0
2019-06-18 13:10:00,23.85,23.88,23.85,23.87,12200.0,23.5637,23.5933,23.5637,23.5834,12200.0
2019-06-18 13:15:00,23.89,23.89,23.85,23.87,37536.0,23.6032,23.6032,23.5637,23.5834,37536.0
2019-06-18 13:20:00,23.87,23.87,23.85,23.85,12176.0,23.5834,23.5834,23.5637,23.5637,12176.0
2019-06-18 13:25:00,23.86,23.86,23.85,23.85,16660.0,23.5736,23.5736,23.5637,23.5637,16660.0
2019-06-18 13:30:00,23.86,23.89,23.86,23.87,3308.0,23.5736,23.6032,23.5736,23.5834,3308.0
2019-06-18 13:35:00,23.87,23.89,23.87,23.87,18496.0,23.5834,23.6032,23.5834,23.5834,18496.0
2019-06-18 13:40:00,23.87,23.87,23.84,23.87,46140.0,23.5834,23.5834,23.5538,23.5834,46140.0
2019-06-18 13:45:00,23.88,23.88,23.86,23.86,11920.0,23.5933,23.5933,23.5736,23.5736,11920.0
2019-06-18 13:50:00,23.88,23.9,23.88,23.9,26780.0,23.5933,23.6131,23.5933,23.6131,26780.0
2019-06-18 13:55:00,23.89,23.91,23.89,23.91,33936.0,23.6032,23.623,23.6032,23.623,33936.0
2019-06-18 14:00:00,23.92,23.95,23.92,23.93,76328.0,23.6328,23.6625,23.6328,23.6427,76328.0
2019-06-18 14:05:00,23.93,23.93,23.91,23.93,30636.0,23.6427,23.6427,23.623,23.6427,30636.0
2019-06-18 14:10:00,23.94,23.95,23.92,23.94,29620.0,23.6526,23.6625,23.6328,23.6526,29620.0
2019-06-18 14:15:00,23.95,23.95,23.93,23.94,13928.0,23.6625,23.6625,23.6427,23.6526,13928.0
2019-06-18 14:20:00,23.94,23.97,23.93,23.96,9432.0,23.6526,23.6822,23.6427,23.6724,9432.0
2019-06-18 14:25:00,23.96,23.97,23.95,23.96,8928.0,23.6724,23.6822,23.6625,23.6724,8928.0
2019-06-18 14:30:00,23.95,23.98,23.95,23.97,32432.0,23.6625,23.6921,23.6625,23.6822,32432.0
2019-06-18 14:35:00,23.98,23.98,23.95,23.95,11376.0,23.6921,23.6921,23.6625,23.6625,11376.0
2019-06-18 14:40:00,23.95,23.95,23.93,23.94,9660.0,23.6625,23.6625,23.6427,23.6526,9660.0
2019-06-18 14:45:00,23.92,23.93,23.92,23.92,9000.0,23.6328,23.6427,23.6328,23.6328,9000.0
2019-06-18 14:50:00,23.91,23.91,23.9,23.91,9160.0,23.623,23.623,23.6131,23.623,9160.0
2019-06-18 14:55:00,23.9,23.91,23.9,23.91,27200.0,23.6131,23.623,23.6131,23.623,27200.0
2019-06-18 15:00:00,23.91,23.94,23.89,23.93,10960.0,23.623,23.6526,23.6032,23.6427,10960.0
2019-06-18 15:05:00,23.92,23.92,23.89,23.9,21372.0,23.6328,23.6328,23.6032,23.6131,21372.0
2019-06-18 15:10:00,23.9,23.91,23.89,23.89,18836.0,23.6131,23.623,23.6032,23.6032,18836.0
2019-06-18 15:15:00,23.88,23.9,23.86,23.9,43408.0,23.5933,23.6131,23.5736,23.6131,43408.0
2019-06-18 15:20:00,23.9,23.9,23.89,23.9,27468.0,23.6131,23.6131,23.6032,23.6131,27468.0
2019-06-18 15:25:00,23.89,23.91,23.89,23.91,196052.0,23.6032,23.623,23.6032,23.623,196052.0
2019-06-18 15:30:00,23.9,23.91,23.85,23.86,108544.0,23.6131,23.623,23.5637,23.5736,108544.0
2019-06-18 15:35:00,23.87,23.89,23.85,23.85,47544.0,23.5834,23.6032,23.5637,23.5637,47544.0
2019-06-18 15:40:00,23.84,23.88,23.83,23.88,56396.0,23.5538,23.5933,23.5439,23.5933,56396.0
2019-06-18 15:45:00,23.88,23.89,23.86,23.86,101528.0,23.5933,23.6032,23.5736,23.5736,101528.0
2019-06-18 15:50:00,23.86,23.89,23.82,23.83,167064.0,23.5736,23.6032,23.534,23.5439,167064.0
2019-06-18 15:55:00,23.83,23.84,23.78,23.83,208428.0,23.5439,23.5538,23.4945,23.5439,208428.0
2019-06-19 09:30:00,23.92,23.94,23.87,23.89,188892.0,23.6328,23.6526,23.5834,23.6032,188892.0
2019-06-19 09:35:00,23.86,23.86,23.73,23.79,83196.0,23.5736,23.5736,23.4451,23.5044,83196.0
2019-06-19 09:40:00,23.73,23.75,23.67,23.72,126604.0,23.4451,23.4649,23.3858,23.4352,126604.0
2019-06-19 09:45:00,23.69,23.76,23.69,23.76,33600.0,23.4056,23.4748,23.4056,23.4748,33600.0
2019-06-19 09:50:00,23.75,23.79,23.73,23.75,71312.0,23.4649,23.5044,23.4451,23.4649,71312.0
2019-06-19 09:55:00,23.78,23.8,23.78,23.8,32492.0,23.4945,23.5143,23.4945,23.5143,32492.0
2019-06-19 10:00:00,23.81,23.81,23.77,23.81,46076.0,23.5242,23.5242,23.4846,23.5242,46076.0
2019-06-19 10:05:00,23.81,23.82,23.76,23.78,23600.0,23.5242,23.534,23.4748,23.4945,23600.0
2019-06-19 10:10:00,23.77,23.81,23.77,23.81,25468.0,23.4846,23.5242,23.4846,23.5242,25468.0
2019-06-19 10:15:00,23.79,23.79,23.74,23.75,904448.0,23.5044,23.5044,23.455,23.4649,904448.0
2019-06-19 10:20:00,23.75,23.77,23.75,23.76,23848.0,23.4649,23.4846,23.4649,23.4748,23848.0
2019-06-19 10:25:00,23.76,23.76,23.73,23.75,62720.0,23.4748,23.4748,23.4451,23.4649,62720.0
2019-06-19 10:30:00,23.74,23.76,23.72,23.73,25752.0,23.455,23.4748,23.4352,23.4451,25752.0
2019-06-19 10:35:00,23.73,23.75,23.72,23.75,18156.0,23.4451,23.4649,23.4352,23.4649,18156.0
2019-06-19 10:40:00,23.73,23.75,23.71,23.75,94508.0,23.4451,23.4649,23.4254,23.4649,94508.0
2019-06-19 10:45:00,23.75,23.77,23.75,23.75,5520.0,23.4649,23.4846,23.4649,23.4649,5520.0
2019-06-19 10:50:00,23.75,23.79,23.75,23.75,80164.0,23.4649,23.5044,23.4649,23.4649,80164.0
2019-06-19 10:55:00,23.75,23.75,23.74,23.74,10008.0,23.4649,23.4649,23.455,23.455,10008.0
2019-06-19 11:00:00,23.75,23.76,23.75,23.76,39216.0,23.4649,23.4748,23.4649,23.4748,39216.0
2019-06-19 11:05:00,23.78,23.78,23.76,23.78,11664.0,23.4945,23.4945,23.4748,23.4945,11664.0
2019-06-19 11:10:00,23.77,23.79,23.77,23.79,4580.0,23.4846,23.5044,23.4846,23.5044,4580.0
2019-06-19 11:15:00,23.78,23.78,23.76,23.78,23976.0,23.4945,23.4945,23.4748,23.4945,23976.0
2019-06-19 11:20:00,23.78,23.81,23.78,23.81,75108.0,23.4945,23.5242,23.4945,23.5242,75108.0
2019-06-19 11:25:00,23.81,23.82,23.8,23.82,29436.0,23.5242,23.534,23.5143,23.534,29436.0
2019-06-19 11:30:00,23.82,23.83,23.81,23.81,6200.0,23.534,23.5439,23.5242,23.5242,6200.0
2019-06-19 11:35:00,23.79,23.79,23.78,23.79,2020.0,23.5044,23.5044,23.4945,23.5044,2020.0
2019-06-19 11:40:00,23.79,23.81,23.78,23.81,46256.0,23.5044,23.5242,23.4945,23.5242,46256.0
2019-06-19 11:45:00,23.81,23.81,23.79,23.8,31660.0,23.5242,23.5242,23.5044,23.5143,31660.0
2019-06-19 11:50:00,23.8,23.82,23.79,23.81,30788.0,23.5143,23.534,23.5044,23.5242,30788.0
2019-06-19 11:55:00,23.81,23.81,23.8,23.81,17000.0,23.5242,23.5242,23.5143,23.5242,17000.0
2019-06-19 12:00:00,23.82,23.82,23.8,23.8,37920.0,23.534,23.534,23.5143,23.5143,37920.0
2019-06-19 12:05:00,23.8,23.8,23.76,23.77,12388.0,23.5143,23.5143,23.4748,23.4846,12388.0
2019-06-19 12:10:00,23.77,23.79,23.77,23.79,5792.0,23.4846,23.5044,23.4846,23.5044,5792.0
2019-06-19 12:15:00,23.79,23.8,23.77,23.8,30612.0,23.5044,23.5143,23.4846,23.5143,30612.0
2019-06-19 12:20:00,23.79,23.79,23.79,23.79,400.0,23.5044,23.5044,23.5044,23.5044,400.0
2019-06-19 12:25:00,23.8,23.8,23.79,23.8,5200.0,23.5143,23.5143,23.5044,23.5143,5200.0
2019-06-19 12:30:00,23.79,23.79,23.78,23.78,12652.0,23.5044,23.5044,23.4945,23.4945,12652.0
2019-06-19 12:35:00,23.77,23.79,23.77,23.78,42040.0,23.4846,23.5044,23.4846,23.4945,42040.0
2019-06-19 12:40:00,23.78,23.78,23.77,23.78,11112.0,23.4945,23.4945,23.4846,23.4945,11112.0
2019-06-19 12:45:00,23.78,23.78,23.77,23.78,32032.0,23.4945,23.4945,23.4846,23.4945,32032.0
2019-06-19 12:50:00,23.77,23.77,23.76,23.77,12656.0,23.4846,23.4846,23.4748,23.4846,12656.0
2019-06-19 12:55:00,23.77,23.78,23.77,23.77,2200.0,23.4846,23.4945,23.4846,23.4846,2200.0
2019-06-19 13:00:00,23.77,23.78,23.76,23.77,11608.0,23.4846,23.4945,23.4748,23.4846,11608.0
2019-06-19 13:05:00,23.78,23.78,23.75,23.76,33916.0,23.4945,23.4945,23.4649,23.4748,33916.0
2019-06-19 13:10:00,23.75,23.75,23.72,23.72,50508.0,23.4649,23.4649,23.4352,23.4352,50508.0
2019-06-19 13:15:00,23.72,23.73,23.71,23.71,31368.0,23.4352,23.4451,23.4254,23.4254,31368.0
2019-06-19 13:20:00,23.7,23.73,23.7,23.73,81688.0,23.4155,23.4451,23.4155,23.4451,81688.0
2019-06-19 13:25:00,23.73,23.75,23.73,23.75,34872.0,23.4451,23.4649,23.4451,23.4649,34872.0
2019-06-19 13:30:00,23.75,23.75,23.75,23.75,2200.0,23.4649,23.4649,23.4649,23.4649,2200.0
2019-06-19 13:35:00,23.75,23.77,23.75,23.75,76628.0,23.4649,23.4846,23.4649,23.4649,76628.0
2019-06-19 13:40:00,23.76,23.76,23.74,23.74,9064.0,23.4748,23.4748,23.455,23.455,9064.0
2019-06-19 13:45:00,23.74,23.74,23.73,23.74,15904.0,23.455,23.455,23.4451,23.455,15904.0
2019-06-19 13:50:00,23.74,23.79,23.74,23.77,90188.0,23.455,23.5044,23.455,23.4846,90188.0
2019-06-19 13:55:00,23.75,23.77,23.72,23.76,76276.0,23.4649,23.4846,23.4352,23.4748,76276.0
2019-06-19 14:00:00,23.78,24.04,23.62,24.04,442676.0,23.4945,23.7514,23.3364,23.7514,442676.0
2019-06-19 14:05:00,24.05,24.13,23.93,23.95,397180.0,23.7613,23.8403,23.6427,23.6625,397180.0
2019-06-19 14:10:00,23.96,23.97,23.89,23.9,80376.0,23.6724,23.6822,23.6032,23.6131,80376.0
2019-06-19 14:15:00,23.9,23.95,23.9,23.93,137660.0,23.6131,23.6625,23.6131,23.6427,137660.0
2019-06-19 14:20:00,23.93,23.93,23.82,23.83,89032.0,23.6427,23.6427,23.534,23.5439,89032.0
2019-06-19 14:25:00,23.83,23.85,23.8,23.84,69224.0,23.5439,23.5637,23.5143,23.5538,69224.0
2019-06-19 14:30:00,23.88,23.99,23.86,23.95,149408.0,23.5933,23.702,23.5736,23.6625,149408.0
2019-06-19 14:35:00,23.94,23.95,23.85,23.85,41068.0,23.6526,23.6625,23.5637,23.5637,41068.0
2019-06-19 14:40:00,23.83,23.86,23.77,23.84,126384.0,23.5439,23.5736,23.4846,23.5538,126384.0
2019-06-19 14:45:00,23.86,23.89,23.8,23.8,23324.0,23.5736,23.6032,23.5143,23.5143,23324.0
2019-06-19 14:50:00,23.81,23.9,23.81,23.9,26424.0,23.5242,23.6131,23.5242,23.6131,26424.0
2019-06-19 14:55:00,23.91,23.91,23.86,23.88,21896.0,23.623,23.623,23.5736,23.5933,21896.0
2019-06-19 15:00:00,23.89,23.97,23.89,23.96,100224.0,23.6032,23.6822,23.6032,23.6724,100224.0
2019-06-19 15:05:00,23.96,23.97,23.93,23.96,82920.0,23.6724,23.6822,23.6427,23.6724,82920.0
2019-06-19 15:10:00,23.95,24.0,23.95,24.0,107760.0,23.6625,23.7119,23.6625,23.7119,107760.0
2019-06-19 15:15:00,24.0,24.03,23.97,24.03,67644.0,23.7119,23.7415,23.6822,23.7415,67644.0
2019-06-19 15:20:00,24.03,24.06,24.0,24.04,130808.0,23.7415,23.7712,23.7119,23.7514,130808.0
2019-06-19 15:25:00,24.04,24.04,24.0,24.02,57924.0,23.7514,23.7514,23.7119,23.7316,57924.0
2019-06-19 15:30:00,24.02,24.05,24.01,24.03,84300.0,23.7316,23.7613,23.7218,23.7415,84300.0
2019-06-19 15:35:00,24.03,24.03,23.97,23.97,66536.0,23.7415,23.7415,23.6822,23.6822,66536.0
2019-06-19 15:40:00,23.97,24.09,23.96,24.05,218096.0,23.6822,23.8008,23.6724,23.7613,218096.0
2019-06-19 15:45:00,24.06,24.12,24.06,24.08,113616.0,23.7712,23.8304,23.7712,23.7909,113616.0
2019-06-19 15:50:00,24.09,24.11,24.07,24.09,77888.0,23.8008,23.8206,23.781,23.8008,77888.0
2019-06-19 15:55:00,24.08,24.09,24.02,24.02,197724.0,23.7909,23.8008,23.7316,23.7316,197724.0
2019-06-20 09:30:00,24.68,24.69,24.54,24.56,648784.0,24.3837,24.3936,24.2454,24.2651,648784.0
2019-06-20 09:35:00,24.56,24.6,24.52,24.6,347856.0,24.2651,24.3047,24.2256,24.3047,347856.0
2019-06-20 09:40:00,24.6,24.61,24.55,24.55,132284.0,24.3047,24.3145,24.2553,24.2553,132284.0
2019-06-20 09:45:00,24.56,24.61,24.54,24.61,273724.0,24.2651,24.3145,24.2454,24.3145,273724.0
2019-06-20 09:50:00,24.62,24.65,24.61,24.64,141728.0,24.3244,24.3541,24.3145,24.3442,141728.0
2019-06-20 09:55:00,24.64,24.65,24.61,24.61,142496.0,24.3442,24.3541,24.3145,24.3145,142496.0
2019-06-20 10:00:00,24.61,24.64,24.6,24.63,209956.0,24.3145,24.3442,24.3047,24.3343,209956.0
2019-06-20 10:05:00,24.64,24.64,24.57,24.59,100800.0,24.3442,24.3442,24.275,24.2948,100800.0
2019-06-20 10:10:00,24.59,24.66,24.58,24.61,142148.0,24.2948,24.3639,24.2849,24.3145,142148.0
2019-06-20 10:15:00,24.6,24.61,24.5,24.5,189588.0,24.3047,24.3145,24.2059,24.2059,189588.0
2019-06-20 10:20:00,24.5,24.51,24.43,24.5,275328.0,24.2059,24.2157,24.1367,24.2059,275328.0
2019-06-20 10:25:00,24.5,24.53,24.45,24.46,40364.0,24.2059,24.2355,24.1565,24.1664,40364.0
2019-06-20 10:30:00,24.48,24.49,24.46,24.46,63512.0,24.1861,24.196,24.1664,24.1664,63512.0
2019-06-20 10:35:00,24.45,24.46,24.4,24.41,88668.0,24.1565,24.1664,24.1071,24.117,88668.0
2019-06-20 10:40:00,24.42,24.47,24.41,24.47,36144.0,24.1268,24.1762,24.117,24.1762,36144.0
2019-06-20 10:45:00,24.47,24.5,24.45,24.47,83596.0,24.1762,24.2059,24.1565,24.1762,83596.0
2019-06-20 10:50:00,24.47,24.49,24.46,24.47,24768.0,24.1762,24.196,24.1664,24.1762,24768.0
2019-06-20 10:55:00,24.46,24.47,24.39,24.4,82128.0,24.1664,24.1762,24.0972,24.1071,82128.0
2019-06-20 11:00:00,24.4,24.47,24.39,24.41,80644.0,24.1071,24.1762,24.0972,24.117,80644.0
2019-06-20 11:05:00,24.42,24.48,24.42,24.45,48192.0,24.1268,24.1861,24.1268,24.1565,48192.0
2019-06-20 11:10:00,24.46,24.46,24.41,24.41,34344.0,24.1664,24.1664,24.117,24.117,34344.0
2019-06-20 11:15:00,24.41,24.42,24.31,24.34,92344.0,24.117,24.1268,24.0182,24.0478,92344.0
2019-06-20 11:20:00,24.34,24.37,24.32,24.37,74176.0,24.0478,24.0774,24.028,24.0774,74176.0
2019-06-20 11:25:00,24.37,24.38,24.33,24.33,50928.0,24.0774,24.0873,24.0379,24.0379,50928.0
2019-06-20 11:30:00,24.33,24.35,24.3,24.3,38460.0,24.0379,24.0577,24.0083,24.0083,38460.0
2019-06-20 11:35:00,24.29,24.35,24.29,24.35,66116.0,23.9984,24.0577,23.9984,24.0577,66116.0
2019-06-20 11:40:00,24.35,24.38,24.31,24.37,88616.0,24.0577,24.0873,24.0182,24.0774,88616.0
2019-06-20 11:45:00,24.37,24.41,24.36,24.39,107144.0,24.0774,24.117,24.0676,24.0972,107144.0
2019-06-20 11:50:00,24.4,24.41,24.4,24.41,57488.0,24.1071,24.117,24.1071,24.117,57488.0
2019-06-20 11:55:00,24.41,24.41,24.38,24.38,41688.0,24.117,24.117,24.0873,24.0873,41688.0
2019-06-20 12:00:00,24.38,24.38,24.36,24.36,28336.0,24.0873,24.0873,24.0676,24.0676,28336.0
2019-06-20 12:05:00,24.37,24.37,24.32,24.32,31216.0,24.0774,24.0774,24.028,24.028,31216.0
2019-06-20 12:10:00,24.31,24.31,24.2,24.21,363008.0,24.0182,24.0182,23.9095,23.9194,363008.0
2019-06-20 12:15:00,24.2,24.22,24.1,24.14,164736.0,23.9095,23.9292,23.8107,23.8502,164736.0
2019-06-20 12:20:00,24.14,24.23,24.11,24.23,113856.0,23.8502,23.9391,23.8206,23.9391,113856.0
2019-06-20 12:25:00,24.23,24.28,24.21,24.28,126624.0,23.9391,23.9885,23.9194,23.9885,126624.0
2019-06-20 12:30:00,24.28,24.31,24.25,24.27,81700.0,23.9885,24.0182,23.9589,23.9786,81700.0
2019-06-20 12:35:00,24.24,24.24,24.22,24.22,42412.0,23.949,23.949,23.9292,23.9292,42412.0
2019-06-20 12:40:00,24.22,24.28,24.22,24.26,40524.0,23.9292,23.9885,23.9292,23.9688,40524.0
2019-06-20 12:45:00,24.27,24.28,24.25,24.28,31048.0,23.9786,23.9885,23.9589,23.9885,31048.0
2019-06-20 12:50:00,24.28,24.29,24.24,24.24,34236.0,23.9885,23.9984,23.949,23.949,34236.0
2019-06-20 12:55:00,24.23,24.29,24.22,24.28,36624.0,23.9391,23.9984,23.9292,23.9885,36624.0
2019-06-20 13:00:00,24.29,24.29,24.27,24.28,13600.0,23.9984,23.9984,23.9786,23.9885,13600.0
2019-06-20 13:05:00,24.27,24.31,24.27,24.31,6480.0,23.9786,24.0182,23.9786,24.0182,6480.0
2019-06-20 13:10:00,24.3,24.3,24.28,24.29,16756.0,24.0083,24.0083,23.9885,23.9984,16756.0
2019-06-20 13:15:00,24.29,24.29,24.27,24.27,9512.0,23.9984,23.9984,23.9786,23.9786,9512.0
2019-06-20 13:20:00,24.3,24.32,24.28,24.32,16292.0,24.0083,24.028,23.9885,24.028,16292.0
2019-06-20 13:25:00,24.33,24.37,24.31,24.37,59392.0,24.0379,24.0774,24.0182,24.0774,59392.0
2019-06-20 13:30:00,24.37,24.38,24.35,24.35,74980.0,24.0774,24.0873,24.0577,24.0577,74980.0
2019-06-20 13:35:00,24.32,24.33,24.32,24.33,26668.0,24.028,24.0379,24.028,24.0379,26668.0
2019-06-20 13:40:00,24.32,24.33,24.29,24.3,44608.0,24.028,24.0379,23.9984,24.0083,44608.0
2019-06-20 13:45:00,24.32,24.32,24.32,24.32,552.0,24.028,24.028,24.028,24.028,552.0
2019-06-20 13:50:00,24.32,24.32,24.3,24.3,25200.0,24.028,24.028,24.0083,24.0083,25200.0
2019-06-20 13:55:00,24.29,24.32,24.29,24.32,12516.0,23.9984,24.028,23.9984,24.028,12516.0
2019-06-20 14:00:00,24.29,24.34,24.29,24.32,29424.0,23.9984,24.0478,23.9984,24.028,29424.0
2019-06-20 14:05:00,24.34,24.35,24.33,24.34,46176.0,24.0478,24.0577,24.0379,24.0478,46176.0
2019-06-20 14:10:00,24.33,24.35,24.33,24.34,29044.0,24.0379,24.0577,24.0379,24.0478,29044.0
2019-06-20 14:15:00,24.33,24.37,24.32,24.36,50660.0,24.0379,24.0774,24.028,24.0676,50660.0
2019-06-20 14:20:00,24.36,24.38,24.33,24.34,89688.0,24.0676,24.0873,24.0379,24.0478,89688.0
2019-06-20 14:25:00,24.34,24.35,24.33,24.34,41164.0,24.0478,24.0577,24.0379,24.0478,41164.0
2019-06-20 14:30:00,24.34,24.36,24.34,24.34,29404.0,24.0478,24.0676,24.0478,24.0478,29404.0
2019-06-20 14:35:00,24.35,24.35,24.34,24.35,9680.0,24.0577,24.0577,24.0478,24.0577,9680.0
2019-06-20 14:40:00,24.34,24.36,24.34,24.34,43784.0,24.0478,24.0676,24.0478,24.0478,43784.0
2019-06-20 14:45:00,24.35,24.37,24.35,24.36,18000.0,24.0577,24.0774,24.0577,24.0676,18000.0
2019-06-20 14:50:00,24.36,24.38,24.36,24.38,26744.0,24.0676,24.0873,24.0676,24.0873,26744.0
2019-06-20 14:55:00,24.37,24.37,24.36,24.36,16704.0,24.0774,24.0774,24.0676,24.0676,16704.0
2019-06-20 15:00:00,24.36,24.36,24.32,24.34,23000.0,24.0676,24.0676,24.028,24.0478,23000.0
2019-06-20 15:05:00,24.32,24.33,24.3,24.33,28140.0,24.028,24.0379,24.0083,24.0379,28140.0
2019-06-20 15:10:00,24.33,24.36,24.33,24.36,49200.0,24.0379,24.0676,24.0379,24.0676,49200.0
2019-06-20 15:15:00,24.35,24.37,24.34,24.37,31780.0,24.0577,24.0774,24.0478,24.0774,31780.0
2019-06-20 15:20:00,24.37,24.4,24.37,24.38,28436.0,24.0774,24.1071,24.0774,24.0873,28436.0
2019-06-20 15:25:00,24.39,24.43,24.39,24.4,27016.0,24.0972,24.1367,24.0972,24.1071,27016.0
2019-06-20 15:30:00,24.41,24.42,24.39,24.39,87104.0,24.117,24.1268,24.0972,24.0972,87104.0
2019-06-20 15:35:00,24.39,24.43,24.39,24.41,28088.0,24.0972,24.1367,24.0972,24.117,28088.0
2019-06-20 15:40:00,24.41,24.47,24.41,24.46,103088.0,24.117,24.1762,24.117,24.1664,103088.0
2019-06-20 15:45:00,24.46,24.49,24.45,24.49,114200.0,24.1664,24.196,24.1565,24.196,114200.0
2019-06-20 15:50:00,24.49,24.52,24.48,24.5,185728.0,24.196,24.2256,24.1861,24.2059,185728.0
2019-06-20 15:55:00,24.51,24.53,24.46,24.46,237972.0,24.2157,24.2355,24.1664,24.1664,237972.0
2019-06-21 09:30:00,24.38,24.4,24.28,24.34,302576.0,24.0873,24.1071,23.9885,24.0478,302576.0
2019-06-21 09:35:00,24.34,24.38,24.32,24.34,102248.0,24.0478,24.0873,24.028,24.0478,102248.0
2019-06-21 09:40:00,24.35,24.39,24.34,24.34,90560.0,24.0577,24.0972,24.0478,24.0478,90560.0
2019-06-21 09:45:00,24.33,24.37,24.31,24.31,91228.0,24.0379,24.0774,24.0182,24.0182,91228.0
2019-06-21 09:50:00,24.32,24.37,24.29,24.37,105576.0,24.028,24.0774,23.9984,24.0774,105576.0
2019-06-21 09:55:00,24.38,24.43,24.38,24.39,137872.0,24.0873,24.1367,24.0873,24.0972,137872.0
2019-06-21 10:00:00,24.39,24.45,24.37,24.43,188324.0,24.0972,24.1565,24.0774,24.1367,188324.0
2019-06-21 10:05:00,24.43,24.46,24.41,24.43,87348.0,24.1367,24.1664,24.117,24.1367,87348.0
2019-06-21 10:10:00,24.43,24.44,24.39,24.41,32856.0,24.1367,24.1466,24.0972,24.117,32856.0
2019-06-21 10:15:00,24.42,24.43,24.38,24.39,30620.0,24.1268,24.1367,24.0873,24.0972,30620.0
2019-06-21 10:20:00,24.42,24.43,24.41,24.41,8556.0,24.1268,24.1367,24.117,24.117,8556.0
2019-06-21 10:25:00,24.41,24.43,24.4,24.43,33284.0,24.117,24.1367,24.1071,24.1367,33284.0
2019-06-21 10:30:00,24.44,24.47,24.43,24.47,35900.0,24.1466,24.1762,24.1367,24.1762,35900.0
2019-06-21 10:35:00,24.46,24.48,24.43,24.46,168792.0,24.1664,24.1861,24.1367,24.1664,168792.0
2019-06-21 10:40:00,24.46,24.56,24.46,24.54,109000.0,24.1664,24.2651,24.1664,24.2454,109000.0
2019-06-21 10:45:00,24.54,24.59,24.52,24.57,536612.0,24.2454,24.2948,24.2256,24.275,536612.0
2019-06-21 10:50:00,24.55,24.56,24.54,24.56,19196.0,24.2553,24.2651,24.2454,24.2651,19196.0
2019-06-21 10:55:00,24.54,24.54,24.5,24.51,84840.0,24.2454,24.2454,24.2059,24.2157,84840.0
2019-06-21 11:00:00,24.52,24.65,24.51,24.61,213924.0,24.2256,24.3541,24.2157,24.3145,213924.0
2019-06-21 11:05:00,24.61,24.7,24.61,24.65,156640.0,24.3145,24.4035,24.3145,24.3541,156640.0
2019-06-21 11:10:00,24.65,24.65,24.61,24.61,99884.0,24.3541,24.3541,24.3145,24.3145,99884.0
2019-06-21 11:15:00,24.61,24.61,24.57,24.6,33948.0,24.3145,24.3145,24.275,24.3047,33948.0
2019-06-21 11:20:00,24.61,24.62,24.58,24.58,66852.0,24.3145,24.3244,24.2849,24.2849,66852.0
2019-06-21 11:25:00,24.55,24.56,24.53,24.55,19792.0,24.2553,24.2651,24.2355,24.2553,19792.0
2019-06-21 11:30:00,24.56,24.6,24.55,24.58,87504.0,24.2651,24.3047,24.2553,24.2849,87504.0
2019-06-21 11:35:00,24.58,24.6,24.54,24.55,65476.0,24.2849,24.3047,24.2454,24.2553,65476.0
2019-06-21 11:40:00,24.55,24.55,24.5,24.5,49652.0,24.2553,24.2553,24.2059,24.2059,49652.0
2019-06-21 11:45:00,24.48,24.5,24.47,24.47,16800.0,24.1861,24.2059,24.1762,24.1762,16800.0
2019-06-21 11:50:00,24.48,24.48,24.42,24.44,118208.0,24.1861,24.1861,24.1268,24.1466,118208.0
2019-06-21 11:55:00,24.44,24.45,24.43,24.45,49256.0,24.1466,24.1565,24.1367,24.1565,49256.0
2019-06-21 12:00:00,24.45,24.49,24.44,24.47,48056.0,24.1565,24.196,24.1466,24.1762,48056.0
2019-06-21 12:05:00,24.48,24.48,24.45,24.45,15168.0,24.1861,24.1861,24.1565,24.1565,15168.0
2019-06-21 12:10:00,24.44,24.45,24.41,24.42,75588.0,24.1466,24.1565,24.117,24.1268,75588.0
2019-06-21 12:15:00,24.43,24.43,24.38,24.38,58188.0,24.1367,24.1367,24.0873,24.0873,58188.0
2019-06-21 12:20:00,24.39,24.39,24.37,24.38,32588.0,24.0972,24.0972,24.0774,24.0873,32588.0
2019-06-21 12:25:00,24.38,24.42,24.38,24.42,120264.0,24.0873,24.1268,24.0873,24.1268,120264.0
2019-06-21 12:30:00,24.41,24.43,24.41,24.41,26084.0,24.117,24.1367,24.117,24.117,26084.0
2019-06-21 12:35:00,24.4,24.43,24.39,24.43,60828.0,24.1071,24.1367,24.0972,24.1367,60828.0
2019-06-21 12:40:00,24.42,24.43,24.4,24.42,21600.0,24.1268,24.1367,24.1071,24.1268,21600.0
2019-06-21 12:45:00,24.44,24.47,24.44,24.45,39812.0,24.1466,24.1762,24.1466,24.1565,39812.0
2019-06-21 12:50:00,24.46,24.48,24.45,24.47,38844.0,24.1664,24.1861,24.1565,24.1762,38844.0
2019-06-21 12:55:00,24.46,24.46,24.44,24.45,47404.0,24.1664,24.1664,24.1466,24.1565,47404.0
2019-06-21 13:00:00,24.47,24.49,24.43,24.48,160720.0,24.1762,24.196,24.1367,24.1861,160720.0
2019-06-21 13:05:00,24.49,24.49,24.47,24.48,11108.0,24.196,24.196,24.1762,24.1861,11108.0
2019-06-21 13:10:00,24.49,24.49,24.47,24.47,17092.0,24.196,24.196,24.1762,24.1762,17092.0
2019-06-21 13:15:00,24.48,24.48,24.45,24.47,4080.0,24.1861,24.1861,24.1565,24.1762,4080.0
2019-06-21 13:20:00,24.47,24.47,24.43,24.44,17200.0,24.1762,24.1762,24.1367,24.1466,17200.0
2019-06-21 13:25:00,24.44,24.46,24.44,24.46,2400.0,24.1466,24.1664,24.1466,24.1664,2400.0
2019-06-21 13:30:00,24.47,24.47,24.46,24.46,13952.0,24.1762,24.1762,24.1664,24.1664,13952.0
2019-06-21 13:35:00,24.45,24.46,24.45,24.46,2240.0,24.1565,24.1664,24.1565,24.1664,2240.0
2019-06-21 13:40:00,24.45,24.46,24.45,24.46,6276.0,24.1565,24.1664,24.1565,24.1664,6276.0
2019-06-21 13:45:00,24.45,24.45,24.45,24.45,4000.0,24.1565,24.1565,24.1565,24.1565,4000.0
2019-06-21 13:50:00,24.45,24.45,24.44,24.45,16800.0,24.1565,24.1565,24.1466,24.1565,16800.0
2019-06-21 13:55:00,24.45,24.46,24.45,24.46,25348.0,24.1565,24.1664,24.1565,24.1664,25348.0
2019-06-21 14:00:00,24.47,24.49,24.45,24.46,49484.0,24.1762,24.196,24.1565,24.1664,49484.0
2019-06-21 14:05:00,24.46,24.46,24.43,24.43,7048.0,24.1664,24.1664,24.1367,24.1367,7048.0
2019-06-21 14:10:00,24.43,24.43,24.41,24.41,4400.0,24.1367,24.1367,24.117,24.117,4400.0
2019-06-21 14:15:00,24.41,24.41,24.4,24.41,9160.0,24.117,24.117,24.1071,24.117,9160.0
2019-06-21 14:20:00,24.4,24.43,24.4,24.42,45516.0,24.1071,24.1367,24.1071,24.1268,45516.0
2019-06-21 14:25:00,24.41,24.43,24.41,24.42,61988.0,24.117,24.1367,24.117,24.1268,61988.0
2019-06-21 14:30:00,24.42,24.44,24.42,24.43,11592.0,24.1268,24.1466,24.1268,24.1367,11592.0
2019-06-21 14:35:00,24.43,24.45,24.43,24.44,71096.0,24.1367,24.1565,24.1367,24.1466,71096.0
2019-06-21 14:40:00,24.43,24.45,24.43,24.44,16892.0,24.1367,24.1565,24.1367,24.1466,16892.0
2019-06-21 14:45:00,24.45,24.47,24.45,24.47,9232.0,24.1565,24.1762,24.1565,24.1762,9232.0
2019-06-21 14:50:00,24.48,24.48,24.46,24.46,3600.0,24.1861,24.1861,24.1664,24.1664,3600.0
2019-06-21 14:55:00,24.46,24.47,24.46,24.47,6408.0,24.1664,24.1762,24.1664,24.1762,6408.0
2019-06-21 15:00:00,24.47,24.47,24.46,24.47,11056.0,24.1762,24.1762,24.1664,24.1762,11056.0
2019-06-21 15:05:00,24.46,24.51,24.45,24.5,78640.0,24.1664,24.2157,24.1565,24.2059,78640.0
2019-06-21 15:10:00,24.51,24.51,24.5,24.51,9948.0,24.2157,24.2157,24.2059,24.2157,9948.0
2019-06-21 15:15:00,24.51,24.53,24.5,24.53,19200.0,24.2157,24.2355,24.2059,24.2355,19200.0
2019-06-21 15:20:00,24.51,24.51,24.5,24.5,4700.0,24.2157,24.2157,24.2059,24.2059,4700.0
2019-06-21 15:25:00,24.49,24.5,24.49,24.49,7036.0,24.196,24.2059,24.196,24.196,7036.0
2019-06-21 15:30:00,24.49,24.51,24.46,24.47,32004.0,24.196,24.2157,24.1664,24.1762,32004.0
2019-06-21 15:35:00,24.47,24.48,24.47,24.47,18096.0,24.1762,24.1861,24.1762,24.1762,18096.0
2019-06-21 15:40:00,24.49,24.5,24.48,24.49,124640.0,24.196,24.2059,24.1861,24.196,124640.0
2019-06-21 15:45:00,24.49,24.51,24.46,24.48,91456.0,24.196,24.2157,24.1664,24.1861,91456.0
2019-06-21 15:50:00,24.47,24.47,24.43,24.43,46024.0,24.1762,24.1762,24.1367,24.1367,46024.0
2019-06-21 15:55:00,24.43,24.45,24.38,24.4,164420.0,24.1367,24.1565,24.0873,24.1071,164420.0
2019-06-24 09:30:00,24.47,24.52,24.45,24.49,151976.0,24.1762,24.2256,24.1565,24.196,151976.0
2019-06-24 09:35:00,24.46,24.49,24.43,24.49,90016.0,24.1664,24.196,24.1367,24.196,90016.0
2019-06-24 09:40:00,24.5,24.52,24.46,24.46,70828.0,24.2059,24.2256,24.1664,24.1664,70828.0
2019-06-24 09:45:00,24.46,24.48,24.4,24.42,46044.0,24.1664,24.1861,24.1071,24.1268,46044.0
2019-06-24 09:50:00,24.45,24.45,24.37,24.39,92184.0,24.1565,24.1565,24.0774,24.0972,92184.0
2019-06-24 09:55:00,24.41,24.41,24.36,24.37,99740.0,24.117,24.117,24.0676,24.0774,99740.0
2019-06-24 10:00:00,24.36,24.43,24.36,24.43,120860.0,24.0676,24.1367,24.0676,24.1367,120860.0
2019-06-24 10:05:00,24.43,24.48,24.43,24.46,37208.0,24.1367,24.1861,24.1367,24.1664,37208.0
2019-06-24 10:10:00,24.48,24.5,24.48,24.5,76560.0,24.1861,24.2059,24.1861,24.2059,76560.0
2019-06-24 10:15:00,24.5,24.5,24.47,24.49,46468.0,24.2059,24.2059,24.1762,24.196,46468.0
2019-06-24 10:20:00,24.48,24.48,24.46,24.46,5068.0,24.1861,24.1861,24.1664,24.1664,5068.0
2019-06-24 10:25:00,24.47,24.5,24.44,24.5,39972.0,24.1762,24.2059,24.1466,24.2059,39972.0
2019-06-24 10:30:00,24.5,24.51,24.48,24.48,52300.0,24.2059,24.2157,24.1861,24.1861,52300.0
2019-06-24 10:35:00,24.49,24.49,24.45,24.45,14836.0,24.196,24.196,24.1565,24.1565,14836.0
2019-06-24 10:40:00,24.46,24.46,24.41,24.45,38604.0,24.1664,24.1664,24.117,24.1565,38604.0
2019-06-24 10:45:00,24.45,24.48,24.42,24.43,49736.0,24.1565,24.1861,24.1268,24.1367,49736.0
2019-06-24 10:50:00,24.43,24.45,24.43,24.44,10680.0,24.1367,24.1565,24.1367,24.1466,10680.0
2019-06-24 10:55:00,24.43,24.44,24.4,24.43,31428.0,24.1367,24.1466,24.1071,24.1367,31428.0
2019-06-24 11:00:00,24.44,24.48,24.43,24.48,38028.0,24.1466,24.1861,24.1367,24.1861,38028.0
2019-06-24 11:05:00,24.49,24.5,24.48,24.48,43736.0,24.196,24.2059,24.1861,24.1861,43736.0
2019-06-24 11:10:00,24.49,24.49,24.46,24.49,28400.0,24.196,24.196,24.1664,24.196,28400.0
2019-06-24 11:15:00,24.49,24.49,24.45,24.45,6456.0,24.196,24.196,24.1565,24.1565,6456.0
2019-06-24 11:20:00,24.45,24.45,24.42,24.44,31288.0,24.1565,24.1565,24.1268,24.1466,31288.0
2019-06-24 11:25:00,24.45,24.48,24.44,24.48,10580.0,24.1565,24.1861,24.1466,24.1861,10580.0
2019-06-24 11:30:00,24.47,24.5,24.47,24.5,19576.0,24.1762,24.2059,24.1762,24.2059,19576.0
2019-06-24 11:35:00,24.49,24.49,24.47,24.48,11164.0,24.196,24.196,24.1762,24.1861,11164.0
2019-06-24 11:40:00,24.49,24.49,24.47,24.47,4472.0,24.196,24.196,24.1762,24.1762,4472.0
2019-06-24 11:45:00,24.47,24.5,24.46,24.49,3920.0,24.1762,24.2059,24.1664,24.196,3920.0
2019-06-24 11:50:00,24.5,24.52,24.49,24.49,18640.0,24.2059,24.2256,24.196,24.196,18640.0
2019-06-24 11:55:00,24.5,24.5,24.48,24.49,9864.0,24.2059,24.2059,24.1861,24.196,9864.0
2019-06-24 12:00:00,24.5,24.51,24.48,24.5,23288.0,24.2059,24.2157,24.1861,24.2059,23288.0
2019-06-24 12:05:00,24.49,24.49,24.47,24.48,13200.0,24.196,24.196,24.1762,24.1861,13200.0
2019-06-24 12:10:00,24.48,24.49,24.44,24.46,15524.0,24.1861,24.196,24.1466,24.1664,15524.0
2019-06-24 12:15:00,24.47,24.48,24.47,24.47,4236.0,24.1762,24.1861,24.1762,24.1762,4236.0
2019-06-24 12:20:00,24.47,24.48,24.47,24.48,6652.0,24.1762,24.1861,24.1762,24.1861,6652.0
2019-06-24 12:25:00,24.48,24.48,24.45,24.46,10648.0,24.1861,24.1861,24.1565,24.1664,10648.0
2019-06-24 12:30:00,24.47,24.47,24.47,24.47,800.0,24.1762,24.1762,24.1762,24.1762,800.0
2019-06-24 12:35:00,24.47,24.47,24.46,24.46,7200.0,24.1762,24.1762,24.1664,24.1664,7200.0
2019-06-24 12:40:00,24.47,24.47,24.45,24.46,10304.0,24.1762,24.1762,24.1565,24.1664,10304.0
2019-06-24 12:45:00,24.47,24.47,24.46,24.47,3484.0,24.1762,24.1762,24.1664,24.1762,3484.0
2019-06-24 12:50:00,24.48,24.49,24.47,24.47,9448.0,24.1861,24.196,24.1762,24.1762,9448.0
2019-06-24 12:55:00,24.48,24.48,24.47,24.47,3716.0,24.1861,24.1861,24.1762,24.1762,3716.0
2019-06-24 13:00:00,24.47,24.47,24.46,24.46,8376.0,24.1762,24.1762,24.1664,24.1664,8376.0
2019-06-24 13:05:00,24.46,24.47,24.46,24.46,4464.0,24.1664,24.1762,24.1664,24.1664,4464.0
2019-06-24 13:10:00,24.47,24.47,24.46,24.47,16904.0,24.1762,24.1762,24.1664,24.1762,16904.0
2019-06-24 13:15:00,24.47,24.48,24.47,24.48,3024.0,24.1762,24.1861,24.1762,24.1861,3024.0
2019-06-24 13:20:00,24.47,24.47,24.45,24.46,2772.0,24.1762,24.1762,24.1565,24.1664,2772.0
2019-06-24 13:25:00,24.45,24.45,24.43,24.43,8004.0,24.1565,24.1565,24.1367,24.1367,8004.0
2019-06-24 13:30:00,24.43,24.44,24.43,24.43,2800.0,24.1367,24.1466,24.1367,24.1367,2800.0
2019-06-24 13:35:00,24.43,24.46,24.43,24.46,4872.0,24.1367,24.1664,24.1367,24.1664,4872.0
2019-06-24 13:40:00,24.44,24.44,24.41,24.42,31592.0,24.1466,24.1466,24.117,24.1268,31592.0
2019-06-24 13:45:00,24.42,24.42,24.41,24.41,35840.0,24.1268,24.1268,24.117,24.117,35840.0
2019-06-24 13:50:00,24.41,24.42,24.39,24.39,23264.0,24.117,24.1268,24.0972,24.0972,23264.0
2019-06-24 13:55:00,24.4,24.41,24.4,24.41,35508.0,24.1071,24.117,24.1071,24.117,35508.0
2019-06-24 14:00:00,24.41,24.42,24.41,24.42,18464.0,24.117,24.1268,24.117,24.1268,18464.0
2019-06-24 14:05:00,24.42,24.43,24.42,24.43,8160.0,24.1268,24.1367,24.1268,24.1367,8160.0
2019-06-24 14:10:00,24.43,24.43,24.42,24.42,6816.0,24.1367,24.1367,24.1268,24.1268,6816.0
2019-06-24 14:15:00,24.42,24.43,24.42,24.42,15508.0,24.1268,24.1367,24.1268,24.1268,15508.0
2019-06-24 14:20:00,24.41,24.43,24.4,24.41,21000.0,24.117,24.1367,24.1071,24.117,21000.0
2019-06-24 14:25:00,24.41,24.41,24.39,24.4,17788.0,24.117,24.117,24.0972,24.1071,17788.0
2019-06-24 14:30:00,24.4,24.42,24.4,24.42,9968.0,24.1071,24.1268,24.1071,24.1268,9968.0
2019-06-24 14:35:00,24.41,24.42,24.41,24.42,6804.0,24.117,24.1268,24.117,24.1268,6804.0
2019-06-24 14:40:00,24.41,24.41,24.39,24.39,8452.0,24.117,24.117,24.0972,24.0972,8452.0
2019-06-24 14:45:00,24.39,24.42,24.38,24.39,31816.0,24.0972,24.1268,24.0873,24.0972,31816.0
2019-06-24 14:50:00,24.4,24.42,24.4,24.42,5216.0,24.1071,24.1268,24.1071,24.1268,5216.0
2019-06-24 14:55:00,24.42,24.43,24.42,24.42,29208.0,24.1268,24.1367,24.1268,24.1268,29208.0
2019-06-24 15:00:00,24.42,24.42,24.4,24.41,4000.0,24.1268,24.1268,24.1071,24.117,4000.0
2019-06-24 15:05:00,24.42,24.42,24.38,24.39,16304.0,24.1268,24.1268,24.0873,24.0972,16304.0
2019-06-24 15:10:00,24.39,24.41,24.37,24.41,17200.0,24.0972,24.117,24.0774,24.117,17200.0
2019-06-24 15:15:00,24.4,24.4,24.39,24.39,8620.0,24.1071,24.1071,24.0972,24.0972,8620.0
2019-06-24 15:20:00,24.39,24.42,24.39,24.41,19032.0,24.0972,24.1268,24.0972,24.117,19032.0
2019-06-24 15:25:00,24.41,24.41,24.38,24.38,22068.0,24.117,24.117,24.0873,24.0873,22068.0
2019-06-24 15:30:00,24.39,24.39,24.38,24.38,10444.0,24.0972,24.0972,24.0873,24.0873,10444.0
2019-06-24 15:35:00,24.38,24.41,24.38,24.39,24596.0,24.0873,24.117,24.0873,24.0972,24596.0
2019-06-24 15:40:00,24.4,24.42,24.39,24.42,11400.0,24.1071,24.1268,24.0972,24.1268,11400.0
2019-06-24 15:45:00,24.41,24.41,24.39,24.39,25632.0,24.117,24.117,24.0972,24.0972,25632.0
2019-06-24 15:50:00,24.38,24.41,24.38,24.38,104760.0,24.0873,24.117,24.0873,24.0873,104760.0
2019-06-24 15:55:00,24.39,24.4,24.36,24.37,211668.0,24.0972,24.1071,24.0676,24.0774,211668.0
2019-06-25 09:30:00,24.34,24.36,24.29,24.31,85680.0,24.0584,24.0781,24.009,24.0287,85680.0
2019-06-25 09:35:00,24.32,24.32,24.18,24.22,453464.0,24.0386,24.0386,23.9002,23.9398,453464.0
2019-06-25 09:40:00,24.21,24.23,24.2,24.21,66932.0,23.9299,23.9497,23.92,23.9299,66932.0
2019-06-25 09:45:00,24.21,24.25,24.13,24.14,154220.0,23.9299,23.9694,23.8508,23.8607,154220.0
2019-06-25 09:50:00,24.14,24.21,24.13,24.2,43832.0,23.8607,23.9299,23.8508,23.92,43832.0
2019-06-25 09:55:00,24.2,24.2,24.18,24.19,13680.0,23.92,23.92,23.9002,23.9101,13680.0
2019-06-25 10:00:00,24.2,24.22,24.16,24.16,34140.0,23.92,23.9398,23.8805,23.8805,34140.0
2019-06-25 10:05:00,24.16,24.18,24.15,24.18,43592.0,23.8805,23.9002,23.8706,23.9002,43592.0
2019-06-25 10:10:00,24.19,24.19,24.09,24.13,116008.0,23.9101,23.9101,23.8113,23.8508,116008.0
2019-06-25 10:15:00,24.12,24.12,24.08,24.1,36848.0,23.8409,23.8409,23.8014,23.8212,36848.0
2019-06-25 10:20:00,24.08,24.1,24.04,24.07,227440.0,23.8014,23.8212,23.7619,23.7915,227440.0
2019-06-25 10:25:00,24.08,24.12,24.08,24.12,109984.0,23.8014,23.8409,23.8014,23.8409,109984.0
2019-06-25 10:30:00,24.11,24.13,24.06,24.06,54788.0,23.831,23.8508,23.7816,23.7816,54788.0
2019-06-25 10:35:00,24.08,24.09,23.98,23.99,117032.0,23.8014,23.8113,23.7025,23.7124,117032.0
2019-06-25 10:40:00,23.99,24.04,23.99,23.99,87604.0,23.7124,23.7619,23.7124,23.7124,87604.0
2019-06-25 10:45:00,24.01,24.03,23.96,23.96,107452.0,23.7322,23.752,23.6828,23.6828,107452.0
2019-06-25 10:50:00,23.96,24.01,23.93,23.95,217232.0,23.6828,23.7322,23.6531,23.6729,217232.0
2019-06-25 10:55:00,23.95,23.96,23.9,23.96,86988.0,23.6729,23.6828,23.6235,23.6828,86988.0
2019-06-25 11:00:00,23.96,23.96,23.92,23.94,55392.0,23.6828,23.6828,23.6432,23.663,55392.0
2019-06-25 11:05:00,23.94,23.95,23.91,23.95,54504.0,23.663,23.6729,23.6334,23.6729,54504.0
2019-06-25 11:10:00,23.95,23.97,23.94,23.97,82320.0,23.6729,23.6927,23.663,23.6927,82320.0
2019-06-25 11:15:00,23.97,24.0,23.97,23.99,51428.0,23.6927,23.7223,23.6927,23.7124,51428.0
2019-06-25 11:20:00,23.99,24.01,23.97,24.0,90056.0,23.7124,23.7322,23.6927,23.7223,90056.0
2019-06-25 11:25:00,24.0,24.0,23.96,23.97,25700.0,23.7223,23.7223,23.6828,23.6927,25700.0
2019-06-25 11:30:00,23.97,23.99,23.95,23.95,28464.0,23.6927,23.7124,23.6729,23.6729,28464.0
2019-06-25 11:35:00,23.95,23.96,23.93,23.93,59064.0,23.6729,23.6828,23.6531,23.6531,59064.0
2019-06-25 11:40:00,23.93,23.97,23.93,23.96,18724.0,23.6531,23.6927,23.6531,23.6828,18724.0
2019-06-25 11:45:00,23.96,23.97,23.95,23.97,51644.0,23.6828,23.6927,23.6729,23.6927,51644.0
2019-06-25 11:50:00,23.97,23.97,23.95,23.96,10628.0,23.6927,23.6927,23.6729,23.6828,10628.0
2019-06-25 11:55:00,23.95,23.95,23.94,23.95,4920.0,23.6729,23.6729,23.663,23.6729,4920.0
2019-06-25 12:00:00,23.95,23.96,23.95,23.96,18048.0,23.6729,23.6828,23.6729,23.6828,18048.0
2019-06-25 12:05:00,23.96,24.0,23.96,23.99,101068.0,23.6828,23.7223,23.6828,23.7124,101068.0
2019-06-25 12:10:00,24.0,24.02,23.99,24.01,15400.0,23.7223,23.7421,23.7124,23.7322,15400.0
2019-06-25 12:15:00,24.0,24.0,23.98,23.98,9968.0,23.7223,23.7223,23.7025,23.7025,9968.0
2019-06-25 12:20:00,23.98,23.98,23.96,23.98,20660.0,23.7025,23.7025,23.6828,23.7025,20660.0
2019-06-25 12:25:00,23.99,23.99,23.95,23.97,68744.0,23.7124,23.7124,23.6729,23.6927,68744.0
2019-06-25 12:30:00,23.97,23.98,23.94,23.95,9400.0,23.6927,23.7025,23.663,23.6729,9400.0
2019-06-25 12:35:00,23.94,23.94,23.8,23.81,156084.0,23.663,23.663,23.5246,23.5345,156084.0
2019-06-25 12:40:00,23.8,23.82,23.78,23.78,113648.0,23.5246,23.5444,23.5049,23.5049,113648.0
2019-06-25 12:45:00,23.77,23.81,23.76,23.81,69948.0,23.495,23.5345,23.4851,23.5345,69948.0
2019-06-25 12:50:00,23.82,23.83,23.8,23.8,40964.0,23.5444,23.5543,23.5246,23.5246,40964.0
2019-06-25 12:55:00,23.82,23.83,23.79,23.79,29320.0,23.5444,23.5543,23.5147,23.5147,29320.0
2019-06-25 13:00:00,23.78,23.78,23.63,23.75,338528.0,23.5049,23.5049,23.3566,23.4752,338528.0
2019-06-25 13:05:00,23.75,23.81,23.73,23.81,132940.0,23.4752,23.5345,23.4554,23.5345,132940.0
2019-06-25 13:10:00,23.8,23.8,23.75,23.76,34420.0,23.5246,23.5246,23.4752,23.4851,34420.0
2019-06-25 13:15:00,23.77,23.78,23.74,23.77,35020.0,23.495,23.5049,23.4653,23.495,35020.0
2019-06-25 13:20:00,23.77,23.79,23.74,23.76,81408.0,23.495,23.5147,23.4653,23.4851,81408.0
2019-06-25 13:25:00,23.78,23.83,23.78,23.83,46520.0,23.5049,23.5543,23.5049,23.5543,46520.0
2019-06-25 13:30:00,23.82,23.87,23.81,23.86,25176.0,23.5444,23.5938,23.5345,23.5839,25176.0
2019-06-25 13:35:00,23.87,23.91,23.83,23.85,46636.0,23.5938,23.6334,23.5543,23.5741,46636.0
2019-06-25 13:40:00,23.86,23.87,23.84,23.85,37660.0,23.5839,23.5938,23.5642,23.5741,37660.0
2019-06-25 13:45:00,23.86,23.87,23.84,23.84,28380.0,23.5839,23.5938,23.5642,23.5642,28380.0
2019-06-25 13:50:00,23.84,23.86,23.78,23.79,65100.0,23.5642,23.5839,23.5049,23.5147,65100.0
2019-06-25 13:55:00,23.8,23.8,23.77,23.77,47340.0,23.5246,23.5246,23.495,23.495,47340.0
2019-06-25 14:00:00,23.78,23.78,23.76,23.76,74532.0,23.5049,23.5049,23.4851,23.4851,74532.0
2019-06-25 14:05:00,23.76,23.78,23.74,23.78,50188.0,23.4851,23.5049,23.4653,23.5049,50188.0
2019-06-25 14:10:00,23.76,23.77,23.75,23.77,20760.0,23.4851,23.495,23.4752,23.495,20760.0
2019-06-25 14:15:00,23.77,23.78,23.76,23.77,37452.0,23.495,23.5049,23.4851,23.495,37452.0
2019-06-25 14:20:00,23.75,23.75,23.7,23.7,99996.0,23.4752,23.4752,23.4258,23.4258,99996.0
2019-06-25 14:25:00,23.7,23.71,23.67,23.68,33420.0,23.4258,23.4357,23.3961,23.406,33420.0
2019-06-25 14:30:00,23.67,23.68,23.59,23.59,98084.0,23.3961,23.406,23.3171,23.3171,98084.0
2019-06-25 14:35:00,23.59,23.6,23.48,23.53,190880.0,23.3171,23.3269,23.2083,23.2578,190880.0
2019-06-25 14:40:00,23.52,23.53,23.47,23.49,168120.0,23.2479,23.2578,23.1984,23.2182,168120.0
2019-06-25 14:45:00,23.48,23.53,23.48,23.53,47980.0,23.2083,23.2578,23.2083,23.2578,47980.0
2019-06-25 14:50:00,23.54,23.54,23.51,23.52,18040.0,23.2676,23.2676,23.238,23.2479,18040.0
2019-06-25 14:55:00,23.53,23.58,23.53,23.56,141856.0,23.2578,23.3072,23.2578,23.2874,141856.0
2019-06-25 15:00:00,23.58,23.58,23.56,23.57,38700.0,23.3072,23.3072,23.2874,23.2973,38700.0
2019-06-25 15:05:00,23.59,23.62,23.59,23.6,99340.0,23.3171,23.3467,23.3171,23.3269,99340.0
2019-06-25 15:10:00,23.6,23.6,23.51,23.52,76216.0,23.3269,23.3269,23.238,23.2479,76216.0
2019-06-25 15:15:00,23.51,23.52,23.49,23.49,62724.0,23.238,23.2479,23.2182,23.2182,62724.0
2019-06-25 15:20:00,23.49,23.54,23.49,23.54,17384.0,23.2182,23.2676,23.2182,23.2676,17384.0
2019-06-25 15:25:00,23.54,23.57,23.5,23.56,33696.0,23.2676,23.2973,23.2281,23.2874,33696.0
2019-06-25 15:30:00,23.56,23.57,23.54,23.54,29232.0,23.2874,23.2973,23.2676,23.2676,29232.0
2019-06-25 15:35:00,23.57,23.6,23.55,23.58,29596.0,23.2973,23.3269,23.2775,23.3072,29596.0
2019-06-25 15:40:00,23.59,23.6,23.53,23.53,95664.0,23.3171,23.3269,23.2578,23.2578,95664.0
2019-06-25 15:45:00,23.53,23.57,23.48,23.51,190964.0,23.2578,23.2973,23.2083,23.238,190964.0
2019-06-25 15:50:00,23.51,23.53,23.48,23.52,153916.0,23.238,23.2578,23.2083,23.2479,153916.0
2019-06-25 15:55:00,23.52,23.57,23.47,23.53,233932.0,23.2479,23.2973,23.1984,23.2578,233932.0
2019-06-26 09:30:00,23.84,23.96,23.84,23.93,300204.0,23.5642,23.6828,23.5642,23.6531,300204.0
2019-06-26 09:35:00,23.96,24.13,23.95,24.11,212644.0,23.6828,23.8508,23.6729,23.831,212644.0
2019-06-26 09:40:00,24.11,24.14,24.06,24.07,231188.0,23.831,23.8607,23.7816,23.7915,231188.0
2019-06-26 09:45:00,24.07,24.07,24.02,24.02,154916.0,23.7915,23.7915,23.7421,23.7421,154916.0
2019-06-26 09:50:00,24.03,24.04,23.97,24.03,111912.0,23.752,23.7619,23.6927,23.752,111912.0
2019-06-26 09:55:00,24.04,24.08,23.99,24.06,108636.0,23.7619,23.8014,23.7124,23.7816,108636.0
2019-06-26 10:00:00,24.06,24.07,24.02,24.02,92012.0,23.7816,23.7915,23.7421,23.7421,92012.0
2019-06-26 10:05:00,24.0,24.03,23.96,23.98,62860.0,23.7223,23.752,23.6828,23.7025,62860.0
2019-06-26 10:10:00,23.98,23.99,23.92,23.93,124496.0,23.7025,23.7124,23.6432,23.6531,124496.0
2019-06-26 10:15:00,23.92,23.94,23.91,23.93,48164.0,23.6432,23.663,23.6334,23.6531,48164.0
2019-06-26 10:20:00,23.92,23.94,23.9,23.93,37680.0,23.6432,23.663,23.6235,23.6531,37680.0
2019-06-26 10:25:00,23.92,23.97,23.9,23.95,53340.0,23.6432,23.6927,23.6235,23.6729,53340.0
2019-06-26 10:30:00,23.96,24.01,23.96,24.0,23492.0,23.6828,23.7322,23.6828,23.7223,23492.0
2019-06-26 10:35:00,24.0,24.01,23.96,23.97,65608.0,23.7223,23.7322,23.6828,23.6927,65608.0
2019-06-26 10:40:00,23.96,23.96,23.93,23.95,31168.0,23.6828,23.6828,23.6531,23.6729,31168.0
2019-06-26 10:45:00,23.94,23.99,23.94,23.99,24476.0,23.663,23.7124,23.663,23.7124,24476.0
2019-06-26 10:50:00,23.99,24.0,23.92,23.92,15676.0,23.7124,23.7223,23.6432,23.6432,15676.0
2019-06-26 10:55:00,23.91,23.94,23.9,23.94,27676.0,23.6334,23.663,23.6235,23.663,27676.0
2019-06-26 11:00:00,23.95,23.97,23.92,23.97,53108.0,23.6729,23.6927,23.6432,23.6927,53108.0
2019-06-26 11:05:00,23.96,23.96,23.93,23.94,9200.0,23.6828,23.6828,23.6531,23.663,9200.0
2019-06-26 11:10:00,23.94,23.94,23.84,23.85,23396.0,23.663,23.663,23.5642,23.5741,23396.0
2019-06-26 11:15:00,23.86,23.88,23.85,23.87,17424.0,23.5839,23.6037,23.5741,23.5938,17424.0
2019-06-26 11:20:00,23.88,23.91,23.88,23.89,6384.0,23.6037,23.6334,23.6037,23.6136,6384.0
2019-06-26 11:25:00,23.88,23.91,23.87,23.91,12308.0,23.6037,23.6334,23.5938,23.6334,12308.0
2019-06-26 11:30:00,23.93,23.94,23.86,23.86,9200.0,23.6531,23.663,23.5839,23.5839,9200.0
2019-06-26 11:35:00,23.88,23.89,23.85,23.88,7300.0,23.6037,23.6136,23.5741,23.6037,7300.0
2019-06-26 11:40:00,23.87,23.9,23.87,23.89,17760.0,23.5938,23.6235,23.5938,23.6136,17760.0
2019-06-26 11:45:00,23.89,23.91,23.87,23.87,19040.0,23.6136,23.6334,23.5938,23.5938,19040.0
2019-06-26 11:50:00,23.9,23.9,23.86,23.88,44056.0,23.6235,23.6235,23.5839,23.6037,44056.0
2019-06-26 11:55:00,23.88,23.94,23.88,23.94,34100.0,23.6037,23.663,23.6037,23.663,34100.0
2019-06-26 12:00:00,23.95,23.98,23.93,23.93,31368.0,23.6729,23.7025,23.6531,23.6531,31368.0
2019-06-26 12:05:00,23.93,23.95,23.93,23.93,44000.0,23.6531,23.6729,23.6531,23.6531,44000.0
2019-06-26 12:10:00,23.95,23.95,23.93,23.93,15200.0,23.6729,23.6729,23.6531,23.6531,15200.0
2019-06-26 12:15:00,23.93,23.93,23.92,23.92,7656.0,23.6531,23.6531,23.6432,23.6432,7656.0
2019-06-26 12:20:00,23.92,23.92,23.87,23.88,36468.0,23.6432,23.6432,23.5938,23.6037,36468.0
2019-06-26 12:25:00,23.91,23.93,23.9,23.93,12272.0,23.6334,23.6531,23.6235,23.6531,12272.0
2019-06-26 12:30:00,23.92,23.92,23.91,23.92,7596.0,23.6432,23.6432,23.6334,23.6432,7596.0
2019-06-26 12:35:00,23.92,23.94,23.92,23.94,4720.0,23.6432,23.663,23.6432,23.663,4720.0
2019-06-26 12:40:00,23.94,23.97,23.94,23.97,8776.0,23.663,23.6927,23.663,23.6927,8776.0
2019-06-26 12:45:00,23.96,23.96,23.93,23.93,8940.0,23.6828,23.6828,23.6531,23.6531,8940.0
2019-06-26 12:50:00,23.93,23.93,23.9,23.9,7200.0,23.6531,23.6531,23.6235,23.6235,7200.0
2019-06-26 12:55:00,23.91,23.91,23.9,23.9,29644.0,23.6334,23.6334,23.6235,23.6235,29644.0
2019-06-26 13:00:00,23.88,23.89,23.88,23.89,3200.0,23.6037,23.6136,23.6037,23.6136,3200.0
2019-06-26 13:05:00,23.89,23.89,23.86,23.86,15068.0,23.6136,23.6136,23.5839,23.5839,15068.0
2019-06-26 13:10:00,23.86,23.86,23.85,23.86,11164.0,23.5839,23.5839,23.5741,23.5839,11164.0
2019-06-26 13:15:00,23.86,23.88,23.86,23.86,7096.0,23.5839,23.6037,23.5839,23.5839,7096.0
2019-06-26 13:20:00,23.86,23.86,23.84,23.85,26304.0,23.5839,23.5839,23.5642,23.5741,26304.0
2019-06-26 13:25:00,23.84,23.86,23.8,23.8,130600.0,23.5642,23.5839,23.5246,23.5246,130600.0
2019-06-26 13:30:00,23.79,23.81,23.77,23.78,59912.0,23.5147,23.5345,23.495,23.5049,59912.0
2019-06-26 13:35:00,23.78,23.79,23.74,23.79,86200.0,23.5049,23.5147,23.4653,23.5147,86200.0
2019-06-26 13:40:00,23.79,23.79,23.75,23.78,45948.0,23.5147,23.5147,23.4752,23.5049,45948.0
2019-06-26 13:45:00,23.77,23.77,23.7,23.72,208652.0,23.495,23.495,23.4258,23.4456,208652.0
2019-06-26 13:50:00,23.75,23.75,23.73,23.75,62052.0,23.4752,23.4752,23.4554,23.4752,62052.0
2019-06-26 13:55:00,23.75,23.77,23.75,23.77,10800.0,23.4752,23.495,23.4752,23.495,10800.0
2019-06-26 14:00:00,23.76,23.77,23.76,23.77,8000.0,23.4851,23.495,23.4851,23.495,8000.0
2019-06-26 14:05:00,23.76,23.77,23.75,23.75,10776.0,23.4851,23.495,23.4752,23.4752,10776.0
2019-06-26 14:10:00,23.78,23.8,23.78,23.78,14000.0,23.5049,23.5246,23.5049,23.5049,14000.0
2019-06-26 14:15:00,23.79,23.8,23.78,23.78,22800.0,23.5147,23.5246,23.5049,23.5049,22800.0
2019-06-26 14:20:00,23.8,23.8,23.79,23.79,2400.0,23.5246,23.5246,23.5147,23.5147,2400.0
2019-06-26 14:25:00,23.77,23.77,23.72,23.76,29700.0,23.495,23.495,23.4456,23.4851,29700.0
2019-06-26 14:30:00,23.75,23.75,23.74,23.75,21556.0,23.4752,23.4752,23.4653,23.4752,21556.0
2019-06-26 14:35:00,23.75,23.75,23.72,23.73,66960.0,23.4752,23.4752,23.4456,23.4554,66960.0
2019-06-26 14:40:00,23.74,23.74,23.69,23.71,35880.0,23.4653,23.4653,23.4159,23.4357,35880.0
2019-06-26 14:45:00,23.72,23.72,23.7,23.72,5012.0,23.4456,23.4456,23.4258,23.4456,5012.0
2019-06-26 14:50:00,23.73,23.73,23.68,23.69,23000.0,23.4554,23.4554,23.406,23.4159,23000.0
2019-06-26 14:55:00,23.69,23.74,23.68,23.74,34524.0,23.4159,23.4653,23.406,23.4653,34524.0
2019-06-26 15:00:00,23.74,23.77,23.73,23.75,32064.0,23.4653,23.495,23.4554,23.4752,32064.0
2019-06-26 15:05:00,23.75,23.75,23.74,23.75,31352.0,23.4752,23.4752,23.4653,23.4752,31352.0
2019-06-26 15:10:00,23.75,23.77,23.73,23.76,24852.0,23.4752,23.495,23.4554,23.4851,24852.0
2019-06-26 15:15:00,23.76,23.78,23.75,23.77,17996.0,23.4851,23.5049,23.4752,23.495,17996.0
2019-06-26 15:20:00,23.76,23.79,23.75,23.78,14584.0,23.4851,23.5147,23.4752,23.5049,14584.0
2019-06-26 15:25:00,23.77,23.8,23.75,23.75,36852.0,23.495,23.5246,23.4752,23.4752,36852.0
2019-06-26 15:30:00,23.74,23.76,23.74,23.74,31728.0,23.4653,23.4851,23.4653,23.4653,31728.0
2019-06-26 15:35:00,23.75,23.79,23.74,23.79,40128.0,23.4752,23.5147,23.4653,23.5147,40128.0
2019-06-26 15:40:00,23.79,23.82,23.78,23.78,125460.0,23.5147,23.5444,23.5049,23.5049,125460.0
2019-06-26 15:45:00,23.78,23.8,23.77,23.78,29268.0,23.5049,23.5246,23.495,23.5049,29268.0
2019-06-26 15:50:00,23.78,23.79,23.77,23.77,52440.0,23.5049,23.5147,23.495,23.495,52440.0
2019-06-26 15:55:00,23.77,23.8,23.74,23.74,161552.0,23.495,23.5246,23.4653,23.4653,161552.0
2019-06-27 09:30:00,23.92,24.02,23.91,24.0,280832.0,23.6432,23.7421,23.6334,23.7223,280832.0
2019-06-27 09:35:00,24.0,24.0,23.88,23.88,124672.0,23.7223,23.7223,23.6037,23.6037,124672.0
2019-06-27 09:40:00,23.88,23.98,23.88,23.97,147820.0,23.6037,23.7025,23.6037,23.6927,147820.0
2019-06-27 09:45:00,23.97,24.0,23.96,23.96,99224.0,23.6927,23.7223,23.6828,23.6828,99224.0
2019-06-27 09:50:00,23.96,24.02,23.94,24.01,65036.0,23.6828,23.7421,23.663,23.7322,65036.0
2019-06-27 09:55:00,24.0,24.04,23.99,23.99,81732.0,23.7223,23.7619,23.7124,23.7124,81732.0
2019-06-27 10:00:00,23.99,23.99,23.95,23.99,17268.0,23.7124,23.7124,23.6729,23.7124,17268.0
2019-06-27 10:05:00,24.02,24.02,23.97,24.0,12520.0,23.7421,23.7421,23.6927,23.7223,12520.0
2019-06-27 10:10:00,24.0,24.0,23.97,23.98,26728.0,23.7223,23.7223,23.6927,23.7025,26728.0
2019-06-27 10:15:00,23.98,23.98,23.92,23.95,82084.0,23.7025,23.7025,23.6432,23.6729,82084.0
2019-06-27 10:20:00,23.96,23.99,23.96,23.99,45364.0,23.6828,23.7124,23.6828,23.7124,45364.0
2019-06-27 10:25:00,23.97,23.98,23.96,23.98,81740.0,23.6927,23.7025,23.6828,23.7025,81740.0
2019-06-27 10:30:00,23.98,24.0,23.97,23.97,49784.0,23.7025,23.7223,23.6927,23.6927,49784.0
2019-06-27 10:35:00,23.98,23.99,23.97,23.99,9600.0,23.7025,23.7124,23.6927,23.7124,9600.0
2019-06-27 10:40:00,23.99,23.99,23.94,23.94,44484.0,23.7124,23.7124,23.663,23.663,44484.0
2019-06-27 10:45:00,23.96,23.96,23.89,23.93,141496.0,23.6828,23.6828,23.6136,23.6531,141496.0
2019-06-27 10:50:00,23.93,23.95,23.93,23.95,18000.0,23.6531,23.6729,23.6531,23.6729,18000.0
2019-06-27 10:55:00,23.93,23.96,23.92,23.95,21052.0,23.6531,23.6828,23.6432,23.6729,21052.0
2019-06-27 11:00:00,23.97,23.97,23.96,23.96,4556.0,23.6927,23.6927,23.6828,23.6828,4556.0
2019-06-27 11:05:00,23.95,23.99,23.95,23.98,5280.0,23.6729,23.7124,23.6729,23.7025,5280.0
2019-06-27 11:10:00,23.97,23.99,23.95,23.95,3600.0,23.6927,23.7124,23.6729,23.6729,3600.0
2019-06-27 11:15:00,23.93,23.97,23.85,23.89,223516.0,23.6531,23.6927,23.5741,23.6136,223516.0
2019-06-27 11:20:00,23.88,23.9,23.83,23.83,123408.0,23.6037,23.6235,23.5543,23.5543,123408.0
2019-06-27 11:25:00,23.85,23.87,23.83,23.85,39324.0,23.5741,23.5938,23.5543,23.5741,39324.0
2019-06-27 11:30:00,23.83,23.83,23.81,23.83,14896.0,23.5543,23.5543,23.5345,23.5543,14896.0
2019-06-27 11:35:00,23.81,23.86,23.8,23.86,27840.0,23.5345,23.5839,23.5246,23.5839,27840.0
2019-06-27 11:40:00,23.85,23.86,23.85,23.85,19848.0,23.5741,23.5839,23.5741,23.5741,19848.0
2019-06-27 11:45:00,23.85,23.86,23.83,23.85,18640.0,23.5741,23.5839,23.5543,23.5741,18640.0
2019-06-27 11:50:00,23.85,23.86,23.85,23.86,2336.0,23.5741,23.5839,23.5741,23.5839,2336.0
2019-06-27 11:55:00,23.85,23.87,23.83,23.86,63408.0,23.5741,23.5938,23.5543,23.5839,63408.0
2019-06-27 12:00:00,23.85,23.87,23.85,23.87,6376.0,23.5741,23.5938,23.5741,23.5938,6376.0
2019-06-27 12:05:00,23.88,23.92,23.88,23.92,25200.0,23.6037,23.6432,23.6037,23.6432,25200.0
2019-06-27 12:10:00,23.92,23.97,23.92,23.94,43008.0,23.6432,23.6927,23.6432,23.663,43008.0
2019-06-27 12:15:00,23.95,23.97,23.95,23.95,43700.0,23.6729,23.6927,23.6729,23.6729,43700.0
2019-06-27 12:20:00,23.95,23.96,23.95,23.96,44988.0,23.6729,23.6828,23.6729,23.6828,44988.0
2019-06-27 12:25:00,23.96,23.96,23.95,23.95,4000.0,23.6828,23.6828,23.6729,23.6729,4000.0
2019-06-27 12:30:00,23.95,23.99,23.95,23.97,36368.0,23.6729,23.7124,23.6729,23.6927,36368.0
2019-06-27 12:35:00,23.98,23.99,23.97,23.99,12668.0,23.7025,23.7124,23.6927,23.7124,12668.0
2019-06-27 12:40:00,24.0,24.0,23.96,23.96,69708.0,23.7223,23.7223,23.6828,23.6828,69708.0
2019-06-27 12:45:00,23.97,23.97,23.96,23.96,1200.0,23.6927,23.6927,23.6828,23.6828,1200.0
2019-06-27 12:50:00,23.97,23.97,23.95,23.95,9200.0,23.6927,23.6927,23.6729,23.6729,9200.0
2019-06-27 12:55:00,23.95,23.96,23.95,23.96,2000.0,23.6729,23.6828,23.6729,23.6828,2000.0
2019-06-27 13:00:00,23.95,23.97,23.95,23.96,5600.0,23.6729,23.6927,23.6729,23.6828,5600.0
2019-06-27 13:05:00,23.96,23.96,23.96,23.96,2120.0,23.6828,23.6828,23.6828,23.6828,2120.0
2019-06-27 13:10:00,23.96,23.96,23.94,23.95,4800.0,23.6828,23.6828,23.663,23.6729,4800.0
2019-06-27 13:15:00,23.95,23.96,23.95,23.95,11240.0,23.6729,23.6828,23.6729,23.6729,11240.0
2019-06-27 13:20:00,23.96,23.98,23.96,23.97,22400.0,23.6828,23.7025,23.6828,23.6927,22400.0
2019-06-27 13:25:00,23.98,23.98,23.97,23.97,4204.0,23.7025,23.7025,23.6927,23.6927,4204.0
2019-06-27 13:30:00,23.97,24.0,23.97,23.99,10400.0,23.6927,23.7223,23.6927,23.7124,10400.0
2019-06-27 13:35:00,23.99,24.0,23.98,23.98,27680.0,23.7124,23.7223,23.7025,23.7025,27680.0
2019-06-27 13:40:00,23.99,24.0,23.98,24.0,6816.0,23.7124,23.7223,23.7025,23.7223,6816.0
2019-06-27 13:45:00,23.99,23.99,23.98,23.99,8196.0,23.7124,23.7124,23.7025,23.7124,8196.0
2019-06-27 13:50:00,23.99,23.99,23.98,23.98,10396.0,23.7124,23.7124,23.7025,23.7025,10396.0
2019-06-27 13:55:00,23.98,23.98,23.97,23.97,19264.0,23.7025,23.7025,23.6927,23.6927,19264.0
2019-06-27 14:00:00,23.97,23.99,23.97,23.99,4400.0,23.6927,23.7124,23.6927,23.7124,4400.0
2019-06-27 14:05:00,23.97,23.97,23.96,23.97,16204.0,23.6927,23.6927,23.6828,23.6927,16204.0
2019-06-27 14:10:00,23.98,24.0,23.98,23.99,5600.0,23.7025,23.7223,23.7025,23.7124,5600.0
2019-06-27 14:15:00,23.97,23.98,23.97,23.98,6760.0,23.6927,23.7025,23.6927,23.7025,6760.0
2019-06-27 14:20:00,23.99,24.0,23.98,23.99,3588.0,23.7124,23.7223,23.7025,23.7124,3588.0
2019-06-27 14:25:00,23.99,24.0,23.99,24.0,23268.0,23.7124,23.7223,23.7124,23.7223,23268.0
2019-06-27 14:30:00,24.0,24.03,24.0,24.02,32856.0,23.7223,23.752,23.7223,23.7421,32856.0
2019-06-27 14:35:00,24.01,24.02,24.0,24.01,22800.0,23.7322,23.7421,23.7223,23.7322,22800.0
2019-06-27 14:40:00,24.01,24.01,23.98,23.98,30400.0,23.7322,23.7322,23.7025,23.7025,30400.0
2019-06-27 14:45:00,23.98,23.98,23.96,23.97,10464.0,23.7025,23.7025,23.6828,23.6927,10464.0
2019-06-27 14:50:00,23.97,23.97,23.97,23.97,1620.0,23.6927,23.6927,23.6927,23.6927,1620.0
2019-06-27 14:55:00,23.97,23.97,23.94,23.95,40352.0,23.6927,23.6927,23.663,23.6729,40352.0
2019-06-27 15:00:00,23.97,23.97,23.96,23.96,7200.0,23.6927,23.6927,23.6828,23.6828,7200.0
2019-06-27 15:05:00,23.96,23.96,23.94,23.94,7916.0,23.6828,23.6828,23.663,23.663,7916.0
2019-06-27 15:10:00,23.94,23.96,23.94,23.96,4672.0,23.663,23.6828,23.663,23.6828,4672.0
2019-06-27 15:15:00,23.96,23.96,23.93,23.93,20400.0,23.6828,23.6828,23.6531,23.6531,20400.0
2019-06-27 15:20:00,23.94,23.94,23.94,23.94,2060.0,23.663,23.663,23.663,23.663,2060.0
2019-06-27 15:25:00,23.95,23.95,23.95,23.95,12680.0,23.6729,23.6729,23.6729,23.6729,12680.0
2019-06-27 15:30:00,23.95,23.95,23.93,23.94,10796.0,23.6729,23.6729,23.6531,23.663,10796.0
2019-06-27 15:35:00,23.93,23.96,23.93,23.95,15940.0,23.6531,23.6828,23.6531,23.6729,15940.0
2019-06-27 15:40:00,23.95,23.98,23.95,23.98,14844.0,23.6729,23.7025,23.6729,23.7025,14844.0
2019-06-27 15:45:00,23.97,23.98,23.96,23.96,28100.0,23.6927,23.7025,23.6828,23.6828,28100.0
2019-06-27 15:50:00,23.96,23.97,23.93,23.93,74760.0,23.6828,23.6927,23.6531,23.6531,74760.0
2019-06-27 15:55:00,23.93,23.98,23.92,23.93,112552.0,23.6531,23.7025,23.6432,23.6531,112552.0
2019-06-28 09:30:00,24.04,24.09,24.02,24.06,137868.0,23.7619,23.8113,23.7421,23.7816,137868.0
2019-06-28 09:35:00,24.04,24.05,23.93,23.96,146136.0,23.7619,23.7717,23.6531,23.6828,146136.0
2019-06-28 09:40:00,23.94,23.97,23.92,23.93,98520.0,23.663,23.6927,23.6432,23.6531,98520.0
2019-06-28 09:45:00,23.94,23.95,23.87,23.89,166440.0,23.663,23.6729,23.5938,23.6136,166440.0
2019-06-28 09:50:00,23.89,23.89,23.81,23.85,206176.0,23.6136,23.6136,23.5345,23.5741,206176.0
2019-06-28 09:55:00,23.85,23.88,23.83,23.85,47384.0,23.5741,23.6037,23.5543,23.5741,47384.0
2019-06-28 10:00:00,23.84,23.86,23.81,23.83,46204.0,23.5642,23.5839,23.5345,23.5543,46204.0
2019-06-28 10:05:00,23.84,23.87,23.84,23.86,28072.0,23.5642,23.5938,23.5642,23.5839,28072.0
2019-06-28 10:10:00,23.85,23.9,23.83,23.89,73596.0,23.5741,23.6235,23.5543,23.6136,73596.0
2019-06-28 10:15:00,23.89,23.91,23.87,23.88,64572.0,23.6136,23.6334,23.5938,23.6037,64572.0
2019-06-28 10:20:00,23.89,23.91,23.88,23.91,26000.0,23.6136,23.6334,23.6037,23.6334,26000.0
2019-06-28 10:25:00,23.91,23.91,23.88,23.88,12780.0,23.6334,23.6334,23.6037,23.6037,12780.0
2019-06-28 10:30:00,23.87,23.88,23.84,23.87,14988.0,23.5938,23.6037,23.5642,23.5938,14988.0
2019-06-28 10:35:00,23.88,23.9,23.88,23.89,9600.0,23.6037,23.6235,23.6037,23.6136,9600.0
2019-06-28 10:40:00,23.9,23.91,23.89,23.91,26320.0,23.6235,23.6334,23.6136,23.6334,26320.0
2019-06-28 10:45:00,23.91,23.93,23.9,23.91,20732.0,23.6334,23.6531,23.6235,23.6334,20732.0
2019-06-28 10:50:00,23.91,23.91,23.9,23.91,6800.0,23.6334,23.6334,23.6235,23.6334,6800.0
2019-06-28 10:55:00,23.92,23.93,23.89,23.91,14072.0,23.6432,23.6531,23.6136,23.6334,14072.0
2019-06-28 11:00:00,23.91,23.91,23.86,23.88,30520.0,23.6334,23.6334,23.5839,23.6037,30520.0
2019-06-28 11:05:00,23.87,23.91,23.86,23.89,19600.0,23.5938,23.6334,23.5839,23.6136,19600.0
2019-06-28 11:10:00,23.9,23.91,23.89,23.89,7464.0,23.6235,23.6334,23.6136,23.6136,7464.0
2019-06-28 11:15:00,23.9,23.93,23.9,23.93,9924.0,23.6235,23.6531,23.6235,23.6531,9924.0
2019-06-28 11:20:00,23.92,23.93,23.91,23.91,19612.0,23.6432,23.6531,23.6334,23.6334,19612.0
2019-06-28 11:25:00,23.92,23.96,23.92,23.94,22860.0,23.6432,23.6828,23.6432,23.663,22860.0
2019-06-28 11:30:00,23.93,23.96,23.93,23.95,19600.0,23.6531,23.6828,23.6531,23.6729,19600.0
2019-06-28 11:35:00,23.95,23.96,23.95,23.95,11372.0,23.6729,23.6828,23.6729,23.6729,11372.0
2019-06-28 11:40:00,23.95,23.95,23.94,23.95,8240.0,23.6729,23.6729,23.663,23.6729,8240.0
2019-06-28 11:45:00,23.96,23.97,23.95,23.95,48456.0,23.6828,23.6927,23.6729,23.6729,48456.0
2019-06-28 11:50:00,23.95,23.95,23.94,23.95,36292.0,23.6729,23.6729,23.663,23.6729,36292.0
2019-06-28 11:55:00,23.96,23.97,23.96,23.96,16184.0,23.6828,23.6927,23.6828,23.6828,16184.0
2019-06-28 12:00:00,23.98,24.02,23.98,24.0,61988.0,23.7025,23.7421,23.7025,23.7223,61988.0
2019-06-28 12:05:00,24.0,24.03,23.99,24.0,90212.0,23.7223,23.752,23.7124,23.7223,90212.0
2019-06-28 12:10:00,24.0,24.02,24.0,24.0,10488.0,23.7223,23.7421,23.7223,23.7223,10488.0
2019-06-28 12:15:00,24.0,24.03,24.0,24.03,27592.0,23.7223,23.752,23.7223,23.752,27592.0
2019-06-28 12:20:00,24.03,24.07,24.03,24.07,157040.0,23.752,23.7915,23.752,23.7915,157040.0
2019-06-28 12:25:00,24.07,24.08,24.06,24.06,11700.0,23.7915,23.8014,23.7816,23.7816,11700.0
2019-06-28 12:30:00,24.05,24.06,24.04,24.04,4508.0,23.7717,23.7816,23.7619,23.7619,4508.0
2019-06-28 12:35:00,24.03,24.05,24.03,24.05,12480.0,23.752,23.7717,23.752,23.7717,12480.0
2019-06-28 12:40:00,24.04,24.07,24.04,24.06,36840.0,23.7619,23.7915,23.7619,23.7816,36840.0
2019-06-28 12:45:00,24.07,24.07,24.05,24.06,79580.0,23.7915,23.7915,23.7717,23.7816,79580.0
2019-06-28 12:50:00,24.07,24.07,24.05,24.06,12000.0,23.7915,23.7915,23.7717,23.7816,12000.0
2019-06-28 12:55:00,24.05,24.05,24.04,24.05,1200.0,23.7717,23.7717,23.7619,23.7717,1200.0
2019-06-28 13:00:00,24.04,24.04,24.02,24.02,29068.0,23.7619,23.7619,23.7421,23.7421,29068.0
2019-06-28 13:05:00,24.02,24.02,24.0,24.0,18508.0,23.7421,23.7421,23.7223,23.7223,18508.0
2019-06-28 13:10:00,24.0,24.02,24.0,24.0,22804.0,23.7223,23.7421,23.7223,23.7223,22804.0
2019-06-28 13:15:00,23.99,23.99,23.98,23.98,14596.0,23.7124,23.7124,23.7025,23.7025,14596.0
2019-06-28 13:20:00,23.97,23.97,23.94,23.95,16740.0,23.6927,23.6927,23.663,23.6729,16740.0
2019-06-28 13:25:00,23.95,23.96,23.94,23.94,17184.0,23.6729,23.6828,23.663,23.663,17184.0
2019-06-28 13:30:00,23.95,23.96,23.95,23.95,13112.0,23.6729,23.6828,23.6729,23.6729,13112.0
2019-06-28 13:35:00,23.95,23.97,23.95,23.96,19600.0,23.6729,23.6927,23.6729,23.6828,19600.0
2019-06-28 13:40:00,23.96,23.96,23.93,23.93,8920.0,23.6828,23.6828,23.6531,23.6531,8920.0
2019-06-28 13:45:00,23.92,23.93,23.9,23.92,113596.0,23.6432,23.6531,23.6235,23.6432,113596.0
2019-06-28 13:50:00,23.91,23.91,23.89,23.9,39008.0,23.6334,23.6334,23.6136,23.6235,39008.0
2019-06-28 13:55:00,23.88,23.89,23.87,23.88,34868.0,23.6037,23.6136,23.5938,23.6037,34868.0
2019-06-28 14:00:00,23.86,23.9,23.86,23.89,45336.0,23.5839,23.6235,23.5839,23.6136,45336.0
2019-06-28 14:05:00,23.89,23.9,23.88,23.89,13004.0,23.6136,23.6235,23.6037,23.6136,13004.0
2019-06-28 14:10:00,23.89,23.89,23.88,23.88,18956.0,23.6136,23.6136,23.6037,23.6037,18956.0
2019-06-28 14:15:00,23.87,23.87,23.86,23.86,34584.0,23.5938,23.5938,23.5839,23.5839,34584.0
2019-06-28 14:20:00,23.89,23.9,23.87,23.87,38548.0,23.6136,23.6235,23.5938,23.5938,38548.0
2019-06-28 14:25:00,23.89,23.9,23.88,23.9,7808.0,23.6136,23.6235,23.6037,23.6235,7808.0
2019-06-28 14:30:00,23.91,23.91,23.9,23.91,39208.0,23.6334,23.6334,23.6235,23.6334,39208.0
2019-06-28 14:35:00,23.9,23.9,23.89,23.89,9244.0,23.6235,23.6235,23.6136,23.6136,9244.0
2019-06-28 14:40:00,23.89,23.93,23.89,23.91,51040.0,23.6136,23.6531,23.6136,23.6334,51040.0
2019-06-28 14:45:00,23.9,23.9,23.89,23.89,13160.0,23.6235,23.6235,23.6136,23.6136,13160.0
2019-06-28 14:50:00,23.89,23.89,23.86,23.87,26472.0,23.6136,23.6136,23.5839,23.5938,26472.0
2019-06-28 14:55:00,23.88,23.88,23.86,23.87,7556.0,23.6037,23.6037,23.5839,23.5938,7556.0
2019-06-28 15:00:00,23.87,23.9,23.87,23.89,33340.0,23.5938,23.6235,23.5938,23.6136,33340.0
2019-06-28 15:05:00,23.89,23.9,23.88,23.9,19184.0,23.6136,23.6235,23.6037,23.6235,19184.0
2019-06-28 15:10:00,23.9,23.92,23.88,23.89,15600.0,23.6235,23.6432,23.6037,23.6136,15600.0
2019-06-28 15:15:00,23.88,23.88,23.86,23.88,59168.0,23.6037,23.6037,23.5839,23.6037,59168.0
2019-06-28 15:20:00,23.87,23.88,23.87,23.88,8400.0,23.5938,23.6037,23.5938,23.6037,8400.0
2019-06-28 15:25:00,23.88,23.88,23.86,23.86,8976.0,23.6037,23.6037,23.5839,23.5839,8976.0
2019-06-28 15:30:00,23.84,23.89,23.84,23.87,79316.0,23.5642,23.6136,23.5642,23.5938,79316.0
2019-06-28 15:35:00,23.86,23.88,23.85,23.87,257528.0,23.5839,23.6037,23.5741,23.5938,257528.0
2019-06-28 15:40:00,23.88,23.9,23.87,23.88,523016.0,23.6037,23.6235,23.5938,23.6037,523016.0
2019-06-28 15:45:00,23.89,23.9,23.86,23.87,98560.0,23.6136,23.6235,23.5839,23.5938,98560.0
2019-06-28 15:50:00,23.88,23.9,23.86,23.89,361680.0,23.6037,23.6235,23.5839,23.6136,361680.0
2019-06-28 15:55:00,23.89,24.04,23.89,23.99,388676.0,23.6136,23.7619,23.6136,23.7124,388676.0
2019-07-01 09:30:00,24.9,24.95,24.85,24.85,552820.0,24.6119,24.6613,24.5625,24.5625,552820.0
2019-07-01 09:35:00,24.84,24.92,24.84,24.9,188640.0,24.5526,24.6317,24.5526,24.6119,188640.0
2019-07-01 09:40:00,24.91,24.96,24.85,24.88,214152.0,24.6218,24.6712,24.5625,24.5921,214152.0
2019-07-01 09:45:00,24.89,24.89,24.79,24.79,178888.0,24.602,24.602,24.5032,24.5032,178888.0
2019-07-01 09:50:00,24.79,24.83,24.76,24.8,152352.0,24.5032,24.5427,24.4735,24.5131,152352.0
2019-07-01 09:55:00,24.8,24.86,24.79,24.79,61060.0,24.5131,24.5724,24.5032,24.5032,61060.0
2019-07-01 10:00:00,24.83,24.91,24.82,24.89,164236.0,24.5427,24.6218,24.5328,24.602,164236.0
2019-07-01 10:05:00,24.88,24.9,24.84,24.84,38460.0,24.5921,24.6119,24.5526,24.5526,38460.0
2019-07-01 10:10:00,24.83,24.83,24.79,24.82,49952.0,24.5427,24.5427,24.5032,24.5328,49952.0
2019-07-01 10:15:00,24.81,24.82,24.78,24.79,79520.0,24.5229,24.5328,24.4933,24.5032,79520.0
2019-07-01 10:20:00,24.81,24.82,24.71,24.71,121596.0,24.5229,24.5328,24.4241,24.4241,121596.0
2019-07-01 10:25:00,24.71,24.72,24.67,24.68,127724.0,24.4241,24.434,24.3846,24.3944,127724.0
2019-07-01 10:30:00,24.71,24.71,24.63,24.64,121844.0,24.4241,24.4241,24.345,24.3549,121844.0
2019-07-01 10:35:00,24.65,24.71,24.65,24.69,69048.0,24.3648,24.4241,24.3648,24.4043,69048.0
2019-07-01 10:40:00,24.7,24.74,24.7,24.72,72232.0,24.4142,24.4538,24.4142,24.434,72232.0
2019-07-01 10:45:00,24.71,24.74,24.69,24.69,58368.0,24.4241,24.4538,24.4043,24.4043,58368.0
2019-07-01 10:50:00,24.68,24.7,24.67,24.69,51092.0,24.3944,24.4142,24.3846,24.4043,51092.0
2019-07-01 10:55:00,24.69,24.69,24.66,24.68,51800.0,24.4043,24.4043,24.3747,24.3944,51800.0
2019-07-01 11:00:00,24.69,24.72,24.69,24.72,66188.0,24.4043,24.434,24.4043,24.434,66188.0
2019-07-01 11:05:00,24.7,24.7,24.65,24.65,32680.0,24.4142,24.4142,24.3648,24.3648,32680.0
2019-07-01 11:10:00,24.67,24.67,24.64,24.67,18144.0,24.3846,24.3846,24.3549,24.3846,18144.0
2019-07-01 11:15:00,24.65,24.7,24.65,24.69,19240.0,24.3648,24.4142,24.3648,24.4043,19240.0
2019-07-01 11:20:00,24.69,24.7,24.66,24.67,14604.0,24.4043,24.4142,24.3747,24.3846,14604.0
2019-07-01 11:25:00,24.67,24.68,24.61,24.62,39316.0,24.3846,24.3944,24.3253,24.3351,39316.0
2019-07-01 11:30:00,24.63,24.67,24.61,24.67,46964.0,24.345,24.3846,24.3253,24.3846,46964.0
2019-07-01 11:35:00,24.68,24.71,24.67,24.71,76656.0,24.3944,24.4241,24.3846,24.4241,76656.0
2019-07-01 11:40:00,24.7,24.73,24.66,24.67,35192.0,24.4142,24.4439,24.3747,24.3846,35192.0
2019-07-01 11:45:00,24.65,24.68,24.64,24.65,18140.0,24.3648,24.3944,24.3549,24.3648,18140.0
2019-07-01 11:50:00,24.67,24.68,24.66,24.67,8000.0,24.3846,24.3944,24.3747,24.3846,8000.0
2019-07-01 11:55:00,24.66,24.66,24.66,24.66,2000.0,24.3747,24.3747,24.3747,24.3747,2000.0
2019-07-01 12:00:00,24.66,24.68,24.64,24.67,29832.0,24.3747,24.3944,24.3549,24.3846,29832.0
2019-07-01 12:05:00,24.66,24.66,24.63,24.64,37232.0,24.3747,24.3747,24.345,24.3549,37232.0
2019-07-01 12:10:00,24.66,24.68,24.66,24.68,39232.0,24.3747,24.3944,24.3747,24.3944,39232.0
2019-07-01 12:15:00,24.68,24.68,24.65,24.66,17668.0,24.3944,24.3944,24.3648,24.3747,17668.0
2019-07-01 12:20:00,24.64,24.64,24.57,24.59,63940.0,24.3549,24.3549,24.2857,24.3055,63940.0
2019-07-01 12:25:00,24.57,24.59,24.56,24.59,23764.0,24.2857,24.3055,24.2758,24.3055,23764.0
2019-07-01 12:30:00,24.58,24.59,24.57,24.58,10800.0,24.2956,24.3055,24.2857,24.2956,10800.0
2019-07-01 12:35:00,24.6,24.6,24.58,24.58,51460.0,24.3154,24.3154,24.2956,24.2956,51460.0
2019-07-01 12:40:00,24.58,24.58,24.56,24.57,29184.0,24.2956,24.2956,24.2758,24.2857,29184.0
2019-07-01 12:45:00,24.57,24.57,24.53,24.55,45848.0,24.2857,24.2857,24.2462,24.266,45848.0
2019-07-01 12:50:00,24.55,24.55,24.5,24.5,65152.0,24.266,24.266,24.2165,24.2165,65152.0
2019-07-01 12:55:00,24.5,24.5,24.44,24.46,92720.0,24.2165,24.2165,24.1572,24.177,92720.0
2019-07-01 13:00:00,24.46,24.47,24.45,24.46,36600.0,24.177,24.1869,24.1671,24.177,36600.0
2019-07-01 13:05:00,24.45,24.53,24.45,24.52,138584.0,24.1671,24.2462,24.1671,24.2363,138584.0
2019-07-01 13:10:00,24.53,24.53,24.45,24.49,152352.0,24.2462,24.2462,24.1671,24.2066,152352.0
2019-07-01 13:15:00,24.49,24.5,24.48,24.5,43664.0,24.2066,24.2165,24.1968,24.2165,43664.0
2019-07-01 13:20:00,24.5,24.5,24.47,24.49,35000.0,24.2165,24.2165,24.1869,24.2066,35000.0
2019-07-01 13:25:00,24.5,24.53,24.5,24.53,4200.0,24.2165,24.2462,24.2165,24.2462,4200.0
2019-07-01 13:30:00,24.52,24.53,24.49,24.52,21560.0,24.2363,24.2462,24.2066,24.2363,21560.0
2019-07-01 13:35:00,24.53,24.53,24.51,24.51,11144.0,24.2462,24.2462,24.2264,24.2264,11144.0
2019-07-01 13:40:00,24.5,24.5,24.49,24.49,4372.0,24.2165,24.2165,24.2066,24.2066,4372.0
2019-07-01 13:45:00,24.52,24.54,24.52,24.53,9660.0,24.2363,24.2561,24.2363,24.2462,9660.0
2019-07-01 13:50:00,24.53,24.53,24.51,24.52,8420.0,24.2462,24.2462,24.2264,24.2363,8420.0
2019-07-01 13:55:00,24.51,24.53,24.51,24.53,6148.0,24.2264,24.2462,24.2264,24.2462,6148.0
2019-07-01 14:00:00,24.52,24.53,24.47,24.48,43140.0,24.2363,24.2462,24.1869,24.1968,43140.0
2019-07-01 14:05:00,24.48,24.48,24.46,24.47,45284.0,24.1968,24.1968,24.177,24.1869,45284.0
2019-07-01 14:10:00,24.47,24.5,24.46,24.5,37768.0,24.1869,24.2165,24.177,24.2165,37768.0
2019-07-01 14:15:00,24.48,24.49,24.45,24.45,71148.0,24.1968,24.2066,24.1671,24.1671,71148.0
2019-07-01 14:20:00,24.45,24.47,24.44,24.45,24536.0,24.1671,24.1869,24.1572,24.1671,24536.0
2019-07-01 14:25:00,24.46,24.46,24.42,24.43,30748.0,24.177,24.177,24.1375,24.1473,30748.0
2019-07-01 14:30:00,24.41,24.45,24.4,24.45,11984.0,24.1276,24.1671,24.1177,24.1671,11984.0
2019-07-01 14:35:00,24.46,24.46,24.43,24.46,11996.0,24.177,24.177,24.1473,24.177,11996.0
2019-07-01 14:40:00,24.44,24.46,24.44,24.45,28016.0,24.1572,24.177,24.1572,24.1671,28016.0
2019-07-01 14:45:00,24.45,24.46,24.44,24.45,3724.0,24.1671,24.177,24.1572,24.1671,3724.0
2019-07-01 14:50:00,24.46,24.48,24.44,24.47,23756.0,24.177,24.1968,24.1572,24.1869,23756.0
2019-07-01 14:55:00,24.47,24.47,24.43,24.43,30076.0,24.1869,24.1869,24.1473,24.1473,30076.0
2019-07-01 15:00:00,24.42,24.48,24.42,24.47,51564.0,24.1375,24.1968,24.1375,24.1869,51564.0
2019-07-01 15:05:00,24.47,24.49,24.47,24.49,26792.0,24.1869,24.2066,24.1869,24.2066,26792.0
2019-07-01 15:10:00,24.49,24.53,24.49,24.53,61488.0,24.2066,24.2462,24.2066,24.2462,61488.0
2019-07-01 15:15:00,24.53,24.54,24.52,24.54,83292.0,24.2462,24.2561,24.2363,24.2561,83292.0
2019-07-01 15:20:00,24.54,24.56,24.54,24.56,51932.0,24.2561,24.2758,24.2561,24.2758,51932.0
2019-07-01 15:25:00,24.56,24.58,24.56,24.57,43284.0,24.2758,24.2956,24.2758,24.2857,43284.0
2019-07-01 15:30:00,24.59,24.61,24.58,24.59,70100.0,24.3055,24.3253,24.2956,24.3055,70100.0
2019-07-01 15:35:00,24.59,24.61,24.58,24.61,52964.0,24.3055,24.3253,24.2956,24.3253,52964.0
2019-07-01 15:40:00,24.62,24.64,24.61,24.61,82040.0,24.3351,24.3549,24.3253,24.3253,82040.0
2019-07-01 15:45:00,24.61,24.61,24.59,24.6,40876.0,24.3253,24.3253,24.3055,24.3154,40876.0
2019-07-01 15:50:00,24.6,24.63,24.6,24.63,123256.0,24.3154,24.345,24.3154,24.345,123256.0
2019-07-01 15:55:00,24.63,24.65,24.57,24.62,213424.0,24.345,24.3648,24.2857,24.3351,213424.0
2019-07-02 09:30:00,24.61,24.63,24.54,24.55,92084.0,24.3253,24.345,24.2561,24.266,92084.0
2019-07-02 09:35:00,24.53,24.64,24.52,24.64,63256.0,24.2462,24.3549,24.2363,24.3549,63256.0
2019-07-02 09:40:00,24.64,24.64,24.6,24.61,78968.0,24.3549,24.3549,24.3154,24.3253,78968.0
2019-07-02 09:45:00,24.6,24.6,24.58,24.58,26320.0,24.3154,24.3154,24.2956,24.2956,26320.0
2019-07-02 09:50:00,24.56,24.59,24.55,24.58,27916.0,24.2758,24.3055,24.266,24.2956,27916.0
2019-07-02 09:55:00,24.6,24.62,24.57,24.57,19552.0,24.3154,24.3351,24.2857,24.2857,19552.0
2019-07-02 10:00:00,24.58,24.64,24.58,24.64,43628.0,24.2956,24.3549,24.2956,24.3549,43628.0
2019-07-02 10:05:00,24.63,24.63,24.6,24.6,20720.0,24.345,24.345,24.3154,24.3154,20720.0
2019-07-02 10:10:00,24.58,24.59,24.56,24.58,44116.0,24.2956,24.3055,24.2758,24.2956,44116.0
2019-07-02 10:15:00,24.58,24.58,24.56,24.56,3652.0,24.2956,24.2956,24.2758,24.2758,3652.0
2019-07-02 10:20:00,24.57,24.59,24.55,24.59,38524.0,24.2857,24.3055,24.266,24.3055,38524.0
2019-07-02 10:25:00,24.6,24.65,24.6,24.65,41024.0,24.3154,24.3648,24.3154,24.3648,41024.0
2019-07-02 10:30:00,24.66,24.71,24.65,24.69,80612.0,24.3747,24.4241,24.3648,24.4043,80612.0
2019-07-02 10:35:00,24.67,24.7,24.67,24.7,411952.0,24.3846,24.4142,24.3846,24.4142,411952.0
2019-07-02 10:40:00,24.69,24.69,24.65,24.65,37288.0,24.4043,24.4043,24.3648,24.3648,37288.0
2019-07-02 10:45:00,24.64,24.66,24.63,24.65,57156.0,24.3549,24.3747,24.345,24.3648,57156.0
2019-07-02 10:50:00,24.65,24.69,24.64,24.68,23160.0,24.3648,24.4043,24.3549,24.3944,23160.0
2019-07-02 10:55:00,24.68,24.69,24.66,24.67,32800.0,24.3944,24.4043,24.3747,24.3846,32800.0
2019-07-02 11:00:00,24.67,24.68,24.66,24.68,29424.0,24.3846,24.3944,24.3747,24.3944,29424.0
2019-07-02 11:05:00,24.68,24.7,24.68,24.68,13884.0,24.3944,24.4142,24.3944,24.3944,13884.0
2019-07-02 11:10:00,24.68,24.68,24.66,24.66,25056.0,24.3944,24.3944,24.3747,24.3747,25056.0
2019-07-02 11:15:00,24.65,24.65,24.64,24.64,28544.0,24.3648,24.3648,24.3549,24.3549,28544.0
2019-07-02 11:20:00,24.67,24.67,24.64,24.64,47660.0,24.3846,24.3846,24.3549,24.3549,47660.0
2019-07-02 11:25:00,24.64,24.65,24.63,24.64,24088.0,24.3549,24.3648,24.345,24.3549,24088.0
2019-07-02 11:30:00,24.63,24.64,24.59,24.59,26772.0,24.345,24.3549,24.3055,24.3055,26772.0
2019-07-02 11:35:00,24.58,24.59,24.54,24.54,35276.0,24.2956,24.3055,24.2561,24.2561,35276.0
2019-07-02 11:40:00,24.53,24.58,24.52,24.57,87992.0,24.2462,24.2956,24.2363,24.2857,87992.0
2019-07-02 11:45:00,24.55,24.59,24.55,24.59,5600.0,24.266,24.3055,24.266,24.3055,5600.0
2019-07-02 11:50:00,24.59,24.6,24.55,24.56,5800.0,24.3055,24.3154,24.266,24.2758,5800.0
2019-07-02 11:55:00,24.57,24.59,24.57,24.58,5428.0,24.2857,24.3055,24.2857,24.2956,5428.0
2019-07-02 12:00:00,24.58,24.58,24.54,24.54,13296.0,24.2956,24.2956,24.2561,24.2561,13296.0
2019-07-02 12:05:00,24.56,24.59,24.56,24.59,9120.0,24.2758,24.3055,24.2758,24.3055,9120.0
2019-07-02 12:10:00,24.59,24.59,24.58,24.58,18808.0,24.3055,24.3055,24.2956,24.2956,18808.0
2019-07-02 12:15:00,24.58,24.61,24.57,24.61,9120.0,24.2956,24.3253,24.2857,24.3253,9120.0
2019-07-02 12:20:00,24.61,24.61,24.6,24.61,9600.0,24.3253,24.3253,24.3154,24.3253,9600.0
2019-07-02 12:25:00,24.58,24.58,24.52,24.54,51764.0,24.2956,24.2956,24.2363,24.2561,51764.0
2019-07-02 12:30:00,24.54,24.56,24.48,24.49,87024.0,24.2561,24.2758,24.1968,24.2066,87024.0
2019-07-02 12:35:00,24.5,24.52,24.47,24.5,43980.0,24.2165,24.2363,24.1869,24.2165,43980.0
2019-07-02 12:40:00,24.5,24.5,24.47,24.48,49492.0,24.2165,24.2165,24.1869,24.1968,49492.0
2019-07-02 12:45:00,24.48,24.5,24.48,24.5,14600.0,24.1968,24.2165,24.1968,24.2165,14600.0
2019-07-02 12:50:00,24.5,24.52,24.5,24.51,67656.0,24.2165,24.2363,24.2165,24.2264,67656.0
2019-07-02 12:55:00,24.51,24.53,24.5,24.53,30976.0,24.2264,24.2462,24.2165,24.2462,30976.0
2019-07-02 13:00:00,24.53,24.53,24.5,24.53,4000.0,24.2462,24.2462,24.2165,24.2462,4000.0
2019-07-02 13:05:00,24.54,24.56,24.54,24.56,18240.0,24.2561,24.2758,24.2561,24.2758,18240.0
2019-07-02 13:10:00,24.57,24.57,24.55,24.55,6280.0,24.2857,24.2857,24.266,24.266,6280.0
2019-07-02 13:15:00,24.56,24.57,24.55,24.57,11248.0,24.2758,24.2857,24.266,24.2857,11248.0
2019-07-02 13:20:00,24.56,24.58,24.56,24.57,21600.0,24.2758,24.2956,24.2758,24.2857,21600.0
2019-07-02 13:25:00,24.58,24.59,24.58,24.59,14080.0,24.2956,24.3055,24.2956,24.3055,14080.0
2019-07-02 13:30:00,24.57,24.6,24.57,24.6,35036.0,24.2857,24.3154,24.2857,24.3154,35036.0
2019-07-02 13:35:00,24.61,24.61,24.6,24.6,11092.0,24.3253,24.3253,24.3154,24.3154,11092.0
2019-07-02 13:40:00,24.61,24.61,24.59,24.61,22076.0,24.3253,24.3253,24.3055,24.3253,22076.0
2019-07-02 13:45:00,24.61,24.63,24.61,24.63,6680.0,24.3253,24.345,24.3253,24.345,6680.0
2019-07-02 13:50:00,24.63,24.64,24.6,24.6,26772.0,24.345,24.3549,24.3154,24.3154,26772.0
2019-07-02 13:55:00,24.6,24.62,24.6,24.61,10748.0,24.3154,24.3351,24.3154,24.3253,10748.0
2019-07-02 14:00:00,24.61,24.62,24.6,24.62,20000.0,24.3253,24.3351,24.3154,24.3351,20000.0
2019-07-02 14:05:00,24.62,24.64,24.61,24.64,14208.0,24.3351,24.3549,24.3253,24.3549,14208.0
2019-07-02 14:10:00,24.64,24.65,24.63,24.65,22396.0,24.3549,24.3648,24.345,24.3648,22396.0
2019-07-02 14:15:00,24.65,24.66,24.64,24.64,23968.0,24.3648,24.3747,24.3549,24.3549,23968.0
2019-07-02 14:20:00,24.65,24.66,24.64,24.64,21844.0,24.3648,24.3747,24.3549,24.3549,21844.0
2019-07-02 14:25:00,24.65,24.66,24.64,24.64,16000.0,24.3648,24.3747,24.3549,24.3549,16000.0
2019-07-02 14:30:00,24.65,24.68,24.65,24.67,81588.0,24.3648,24.3944,24.3648,24.3846,81588.0
2019-07-02 14:35:00,24.66,24.66,24.65,24.65,30060.0,24.3747,24.3747,24.3648,24.3648,30060.0
2019-07-02 14:40:00,24.66,24.68,24.65,24.67,26500.0,24.3747,24.3944,24.3648,24.3846,26500.0
2019-07-02 14:45:00,24.67,24.68,24.66,24.66,32272.0,24.3846,24.3944,24.3747,24.3747,32272.0
2019-07-02 14:50:00,24.66,24.66,24.63,24.64,69140.0,24.3747,24.3747,24.345,24.3549,69140.0
2019-07-02 14:55:00,24.63,24.66,24.63,24.64,26480.0,24.345,24.3747,24.345,24.3549,26480.0
2019-07-02 15:00:00,24.66,24.69,24.65,24.68,66488.0,24.3747,24.4043,24.3648,24.3944,66488.0
2019-07-02 15:05:00,24.69,24.71,24.68,24.7,107860.0,24.4043,24.4241,24.3944,24.4142,107860.0
2019-07-02 15:10:00,24.7,24.71,24.63,24.66,90776.0,24.4142,24.4241,24.345,24.3747,90776.0
2019-07-02 15:15:00,24.66,24.69,24.66,24.69,12668.0,24.3747,24.4043,24.3747,24.4043,12668.0
2019-07-02 15:20:00,24.68,24.71,24.68,24.71,6600.0,24.3944,24.4241,24.3944,24.4241,6600.0
2019-07-02 15:25:00,24.71,24.72,24.7,24.71,25872.0,24.4241,24.434,24.4142,24.4241,25872.0
2019-07-02 15:30:00,24.71,24.74,24.71,24.74,77452.0,24.4241,24.4538,24.4241,24.4538,77452.0
2019-07-02 15:35:00,24.74,24.74,24.73,24.73,21084.0,24.4538,24.4538,24.4439,24.4439,21084.0
2019-07-02 15:40:00,24.73,24.74,24.73,24.73,8580.0,24.4439,24.4538,24.4439,24.4439,8580.0
2019-07-02 15:45:00,24.72,24.75,24.71,24.72,34972.0,24.434,24.4636,24.4241,24.434,34972.0
2019-07-02 15:50:00,24.72,24.77,24.71,24.76,74020.0,24.434,24.4834,24.4241,24.4735,74020.0
2019-07-02 15:55:00,24.78,24.82,24.76,24.82,200720.0,24.4933,24.5328,24.4735,24.5328,200720.0
2019-07-03 09:30:00,24.93,24.95,24.89,24.89,150148.0,24.6416,24.6613,24.602,24.602,150148.0
2019-07-03 09:35:00,24.89,24.96,24.89,24.92,109500.0,24.602,24.6712,24.602,24.6317,109500.0
2019-07-03 09:40:00,24.93,24.97,24.92,24.97,126884.0,24.6416,24.6811,24.6317,24.6811,126884.0
2019-07-03 09:45:00,24.98,24.98,24.93,24.95,33200.0,24.691,24.691,24.6416,24.6613,33200.0
2019-07-03 09:50:00,24.95,24.95,24.9,24.93,37568.0,24.6613,24.6613,24.6119,24.6416,37568.0
2019-07-03 09:55:00,24.93,24.97,24.92,24.96,36660.0,24.6416,24.6811,24.6317,24.6712,36660.0
2019-07-03 10:00:00,24.95,24.98,24.94,24.97,61576.0,24.6613,24.691,24.6514,24.6811,61576.0
2019-07-03 10:05:00,24.97,24.98,24.96,24.97,17632.0,24.6811,24.691,24.6712,24.6811,17632.0
2019-07-03 10:10:00,24.98,24.98,24.95,24.97,59340.0,24.691,24.691,24.6613,24.6811,59340.0
2019-07-03 10:15:00,24.97,25.0,24.97,25.0,88360.0,24.6811,24.7107,24.6811,24.7107,88360.0
2019-07-03 10:20:00,25.0,25.01,24.98,25.0,37652.0,24.7107,24.7206,24.691,24.7107,37652.0
2019-07-03 10:25:00,24.99,25.03,24.99,25.03,24000.0,24.7009,24.7404,24.7009,24.7404,24000.0
2019-07-03 10:30:00,25.03,25.06,25.03,25.04,48636.0,24.7404,24.7701,24.7404,24.7503,48636.0
2019-07-03 10:35:00,25.04,25.07,25.04,25.07,39092.0,24.7503,24.7799,24.7503,24.7799,39092.0
2019-07-03 10:40:00,25.07,25.1,25.06,25.09,58156.0,24.7799,24.8096,24.7701,24.7997,58156.0
2019-07-03 10:45:00,25.09,25.1,25.06,25.07,53648.0,24.7997,24.8096,24.7701,24.7799,53648.0
2019-07-03 10:50:00,25.07,25.09,25.06,25.09,46136.0,24.7799,24.7997,24.7701,24.7997,46136.0
2019-07-03 10:55:00,25.08,25.09,25.06,25.09,28396.0,24.7898,24.7997,24.7701,24.7997,28396.0
2019-07-03 11:00:00,25.09,25.12,25.08,25.1,54792.0,24.7997,24.8294,24.7898,24.8096,54792.0
2019-07-03 11:05:00,25.09,25.09,25.06,25.06,15948.0,24.7997,24.7997,24.7701,24.7701,15948.0
2019-07-03 11:10:00,25.06,25.07,25.04,25.05,9780.0,24.7701,24.7799,24.7503,24.7602,9780.0
2019-07-03 11:15:00,25.04,25.05,25.04,25.04,97904.0,24.7503,24.7602,24.7503,24.7503,97904.0
2019-07-03 11:20:00,25.05,25.05,25.03,25.03,15512.0,24.7602,24.7602,24.7404,24.7404,15512.0
2019-07-03 11:25:00,25.03,25.03,25.02,25.03,24528.0,24.7404,24.7404,24.7305,24.7404,24528.0
2019-07-03 11:30:00,25.03,25.09,25.03,25.09,13924.0,24.7404,24.7997,24.7404,24.7997,13924.0
2019-07-03 11:35:00,25.08,25.09,25.08,25.09,24364.0,24.7898,24.7997,24.7898,24.7997,24364.0
2019-07-03 11:40:00,25.1,25.1,25.08,25.08,11960.0,24.8096,24.8096,24.7898,24.7898,11960.0
2019-07-03 11:45:00,25.07,25.09,25.07,25.08,2884.0,24.7799,24.7997,24.7799,24.7898,2884.0
2019-07-03 11:50:00,25.07,25.08,25.07,25.08,25200.0,24.7799,24.7898,24.7799,24.7898,25200.0
2019-07-03 11:55:00,25.09,25.11,25.09,25.1,46048.0,24.7997,24.8195,24.7997,24.8096,46048.0
2019-07-03 12:00:00,25.1,25.1,25.09,25.09,4796.0,24.8096,24.8096,24.7997,24.7997,4796.0
2019-07-03 12:05:00,25.08,25.08,25.08,25.08,5600.0,24.7898,24.7898,24.7898,24.7898,5600.0
2019-07-03 12:10:00,25.08,25.1,25.07,25.09,2000.0,24.7898,24.8096,24.7799,24.7997,2000.0
2019-07-03 12:15:00,25.1,25.13,25.1,25.13,51904.0,24.8096,24.8392,24.8096,24.8392,51904.0
2019-07-03 12:20:00,25.13,25.13,25.11,25.13,52956.0,24.8392,24.8392,24.8195,24.8392,52956.0
2019-07-03 12:25:00,25.13,25.14,25.11,25.11,30296.0,24.8392,24.8491,24.8195,24.8195,30296.0
2019-07-03 12:30:00,25.13,25.13,25.11,25.11,12984.0,24.8392,24.8392,24.8195,24.8195,12984.0
2019-07-03 12:35:00,25.12,25.14,25.12,25.14,20328.0,24.8294,24.8491,24.8294,24.8491,20328.0
2019-07-03 12:40:00,25.15,25.16,25.12,25.13,105952.0,24.859,24.8689,24.8294,24.8392,105952.0
2019-07-03 12:45:00,25.12,25.14,25.11,25.13,39900.0,24.8294,24.8491,24.8195,24.8392,39900.0
2019-07-03 12:50:00,25.15,25.16,25.15,25.15,45224.0,24.859,24.8689,24.859,24.859,45224.0
2019-07-03 12:55:00,25.15,25.18,25.14,25.18,192648.0,24.859,24.8887,24.8491,24.8887,192648.0
2019-07-05 09:30:00,24.85,24.92,24.83,24.84,243548.0,24.5625,24.6317,24.5427,24.5526,243548.0
2019-07-05 09:35:00,24.85,24.88,24.81,24.88,62164.0,24.5625,24.5921,24.5229,24.5921,62164.0
2019-07-05 09:40:00,24.88,24.89,24.84,24.84,89600.0,24.5921,24.602,24.5526,24.5526,89600.0
2019-07-05 09:45:00,24.83,24.89,24.82,24.89,24024.0,24.5427,24.602,24.5328,24.602,24024.0
2019-07-05 09:50:00,24.87,24.87,24.82,24.83,19788.0,24.5822,24.5822,24.5328,24.5427,19788.0
2019-07-05 09:55:00,24.81,24.81,24.72,24.73,199728.0,24.5229,24.5229,24.434,24.4439,199728.0
2019-07-05 10:00:00,24.72,24.75,24.7,24.75,98928.0,24.434,24.4636,24.4142,24.4636,98928.0
2019-07-05 10:05:00,24.75,24.83,24.74,24.81,58380.0,24.4636,24.5427,24.4538,24.5229,58380.0
2019-07-05 10:10:00,24.81,24.81,24.77,24.78,28652.0,24.5229,24.5229,24.4834,24.4933,28652.0
2019-07-05 10:15:00,24.77,24.8,24.73,24.78,77404.0,24.4834,24.5131,24.4439,24.4933,77404.0
2019-07-05 10:20:00,24.78,24.78,24.7,24.72,48212.0,24.4933,24.4933,24.4142,24.434,48212.0
2019-07-05 10:25:00,24.72,24.75,24.69,24.72,78860.0,24.434,24.4636,24.4043,24.434,78860.0
2019-07-05 10:30:00,24.7,24.71,24.67,24.67,42108.0,24.4142,24.4241,24.3846,24.3846,42108.0
2019-07-05 10:35:00,24.68,24.69,24.65,24.68,60816.0,24.3944,24.4043,24.3648,24.3944,60816.0
2019-07-05 10:40:00,24.67,24.69,24.65,24.65,17468.0,24.3846,24.4043,24.3648,24.3648,17468.0
2019-07-05 10:45:00,24.67,24.72,24.65,24.71,44236.0,24.3846,24.434,24.3648,24.4241,44236.0
2019-07-05 10:50:00,24.71,24.74,24.71,24.73,57832.0,24.4241,24.4538,24.4241,24.4439,57832.0
2019-07-05 10:55:00,24.72,24.72,24.65,24.72,80852.0,24.434,24.434,24.3648,24.434,80852.0
2019-07-05 11:00:00,24.72,24.73,24.68,24.72,22760.0,24.434,24.4439,24.3944,24.434,22760.0
2019-07-05 11:05:00,24.73,24.77,24.71,24.77,26324.0,24.4439,24.4834,24.4241,24.4834,26324.0
2019-07-05 11:10:00,24.77,24.79,24.75,24.79,19072.0,24.4834,24.5032,24.4636,24.5032,19072.0
2019-07-05 11:15:00,24.79,24.82,24.78,24.82,73072.0,24.5032,24.5328,24.4933,24.5328,73072.0
2019-07-05 11:20:00,24.82,24.82,24.79,24.8,29692.0,24.5328,24.5328,24.5032,24.5131,29692.0
2019-07-05 11:25:00,24.81,24.85,24.8,24.83,41280.0,24.5229,24.5625,24.5131,24.5427,41280.0
2019-07-05 11:30:00,24.82,24.85,24.82,24.85,12420.0,24.5328,24.5625,24.5328,24.5625,12420.0
2019-07-05 11:35:00,24.85,24.86,24.84,24.85,13764.0,24.5625,24.5724,24.5526,24.5625,13764.0
2019-07-05 11:40:00,24.85,24.85,24.82,24.82,45160.0,24.5625,24.5625,24.5328,24.5328,45160.0
2019-07-05 11:45:00,24.81,24.81,24.76,24.8,149920.0,24.5229,24.5229,24.4735,24.5131,149920.0
2019-07-05 11:50:00,24.82,24.82,24.8,24.8,7952.0,24.5328,24.5328,24.5131,24.5131,7952.0
2019-07-05 11:55:00,24.81,24.84,24.81,24.84,25564.0,24.5229,24.5526,24.5229,24.5526,25564.0
2019-07-05 12:00:00,24.83,24.85,24.82,24.82,8496.0,24.5427,24.5625,24.5328,24.5328,8496.0
2019-07-05 12:05:00,24.81,24.83,24.79,24.83,5884.0,24.5229,24.5427,24.5032,24.5427,5884.0
2019-07-05 12:10:00,24.82,24.85,24.82,24.85,8660.0,24.5328,24.5625,24.5328,24.5625,8660.0
2019-07-05 12:15:00,24.86,24.9,24.86,24.9,52288.0,24.5724,24.6119,24.5724,24.6119,52288.0
2019-07-05 12:20:00,24.88,24.92,24.88,24.92,25728.0,24.5921,24.6317,24.5921,24.6317,25728.0
2019-07-05 12:25:00,24.93,24.93,24.9,24.91,20784.0,24.6416,24.6416,24.6119,24.6218,20784.0
2019-07-05 12:30:00,24.9,24.91,24.9,24.91,2800.0,24.6119,24.6218,24.6119,24.6218,2800.0
2019-07-05 12:35:00,24.92,24.96,24.92,24.96,33476.0,24.6317,24.6712,24.6317,24.6712,33476.0
2019-07-05 12:40:00,24.96,24.97,24.96,24.96,71224.0,24.6712,24.6811,24.6712,24.6712,71224.0
2019-07-05 12:45:00,24.97,24.97,24.94,24.95,27632.0,24.6811,24.6811,24.6514,24.6613,27632.0
2019-07-05 12:50:00,24.95,24.97,24.95,24.97,18480.0,24.6613,24.6811,24.6613,24.6811,18480.0
2019-07-05 12:55:00,24.97,24.97,24.95,24.95,17112.0,24.6811,24.6811,24.6613,24.6613,17112.0
2019-07-05 13:00:00,24.95,24.96,24.92,24.93,47164.0,24.6613,24.6712,24.6317,24.6416,47164.0
2019-07-05 13:05:00,24.97,24.97,24.96,24.96,7996.0,24.6811,24.6811,24.6712,24.6712,7996.0
2019-07-05 13:10:00,24.96,24.99,24.96,24.97,19768.0,24.6712,24.7009,24.6712,24.6811,19768.0
2019-07-05 13:15:00,24.97,24.99,24.97,24.98,21436.0,24.6811,24.7009,24.6811,24.691,21436.0
2019-07-05 13:20:00,24.98,25.04,24.98,25.03,109260.0,24.691,24.7503,24.691,24.7404,109260.0
2019-07-05 13:25:00,25.04,25.04,25.04,25.04,4400.0,24.7503,24.7503,24.7503,24.7503,4400.0
2019-07-05 13:30:00,25.06,25.06,25.03,25.03,4000.0,24.7701,24.7701,24.7404,24.7404,4000.0
2019-07-05 13:35:00,25.04,25.06,25.04,25.05,18224.0,24.7503,24.7701,24.7503,24.7602,18224.0
2019-07-05 13:40:00,25.05,25.08,25.05,25.08,14888.0,24.7602,24.7898,24.7602,24.7898,14888.0
2019-07-05 13:45:00,25.08,25.08,25.06,25.06,16560.0,24.7898,24.7898,24.7701,24.7701,16560.0
2019-07-05 13:50:00,25.06,25.07,25.06,25.07,31656.0,24.7701,24.7799,24.7701,24.7799,31656.0
2019-07-05 13:55:00,25.06,25.06,25.04,25.05,34400.0,24.7701,24.7701,24.7503,24.7602,34400.0
2019-07-05 14:00:00,25.05,25.08,25.05,25.06,19228.0,24.7602,24.7898,24.7602,24.7701,19228.0
2019-07-05 14:05:00,25.04,25.04,25.02,25.03,21716.0,24.7503,24.7503,24.7305,24.7404,21716.0
2019-07-05 14:10:00,25.04,25.04,25.03,25.03,9240.0,24.7503,24.7503,24.7404,24.7404,9240.0
2019-07-05 14:15:00,25.04,25.06,25.04,25.05,8000.0,24.7503,24.7701,24.7503,24.7602,8000.0
2019-07-05 14:20:00,25.06,25.06,25.05,25.06,8000.0,24.7701,24.7701,24.7602,24.7701,8000.0
2019-07-05 14:25:00,25.05,25.05,25.04,25.05,12000.0,24.7602,24.7602,24.7503,24.7602,12000.0
2019-07-05 14:30:00,25.05,25.1,25.05,25.09,14356.0,24.7602,24.8096,24.7602,24.7997,14356.0
2019-07-05 14:35:00,25.08,25.11,25.08,25.11,19208.0,24.7898,24.8195,24.7898,24.8195,19208.0
2019-07-05 14:40:00,25.11,25.12,25.1,25.12,8240.0,24.8195,24.8294,24.8096,24.8294,8240.0
2019-07-05 14:45:00,25.11,25.14,25.11,25.14,15804.0,24.8195,24.8491,24.8195,24.8491,15804.0
2019-07-05 14:50:00,25.13,25.15,25.13,25.15,26044.0,24.8392,24.859,24.8392,24.859,26044.0
2019-07-05 14:55:00,25.15,25.17,25.14,25.17,49788.0,24.859,24.8788,24.8491,24.8788,49788.0
2019-07-05 15:00:00,25.17,25.17,25.11,25.12,22800.0,24.8788,24.8788,24.8195,24.8294,22800.0
2019-07-05 15:05:00,25.12,25.12,25.1,25.1,37348.0,24.8294,24.8294,24.8096,24.8096,37348.0
2019-07-05 15:10:00,25.1,25.11,25.07,25.09,17256.0,24.8096,24.8195,24.7799,24.7997,17256.0
2019-07-05 15:15:00,25.1,25.1,25.06,25.07,37976.0,24.8096,24.8096,24.7701,24.7799,37976.0
2019-07-05 15:20:00,25.07,25.11,25.07,25.11,21800.0,24.7799,24.8195,24.7799,24.8195,21800.0
2019-07-05 15:25:00,25.11,25.11,25.09,25.1,16264.0,24.8195,24.8195,24.7997,24.8096,16264.0
2019-07-05 15:30:00,25.12,25.13,25.09,25.1,6788.0,24.8294,24.8392,24.7997,24.8096,6788.0
2019-07-05 15:35:00,25.11,25.11,25.08,25.08,35000.0,24.8195,24.8195,24.7898,24.7898,35000.0
2019-07-05 15:40:00,25.08,25.09,25.07,25.08,19364.0,24.7898,24.7997,24.7799,24.7898,19364.0
2019-07-05 15:45:00,25.08,25.09,25.08,25.08,64776.0,24.7898,24.7997,24.7898,24.7898,64776.0
2019-07-05 15:50:00,25.07,25.08,25.04,25.05,188180.0,24.7799,24.7898,24.7503,24.7602,188180.0
2019-07-05 15:55:00,25.04,25.1,24.99,25.1,270576.0,24.7503,24.8096,24.7009,24.8096,270576.0
2019-07-08 09:30:00,24.77,24.77,24.65,24.69,188468.0,24.4834,24.4834,24.3648,24.4043,188468.0
2019-07-08 09:35:00,24.68,24.68,24.57,24.58,142644.0,24.3944,24.3944,24.2857,24.2956,142644.0
2019-07-08 09:40:00,24.56,24.58,24.54,24.57,25440.0,24.2758,24.2956,24.2561,24.2857,25440.0
2019-07-08 09:45:00,24.58,24.59,24.53,24.55,71488.0,24.2956,24.3055,24.2462,24.266,71488.0
2019-07-08 09:50:00,24.55,24.56,24.53,24.54,28144.0,24.266,24.2758,24.2462,24.2561,28144.0
2019-07-08 09:55:00,24.55,24.55,24.53,24.54,16724.0,24.266,24.266,24.2462,24.2561,16724.0
2019-07-08 10:00:00,24.53,24.58,24.53,24.58,51416.0,24.2462,24.2956,24.2462,24.2956,51416.0
2019-07-08 10:05:00,24.58,24.63,24.58,24.62,102536.0,24.2956,24.345,24.2956,24.3351,102536.0
2019-07-08 10:10:00,24.62,24.64,24.6,24.64,120448.0,24.3351,24.3549,24.3154,24.3549,120448.0
2019-07-08 10:15:00,24.65,24.68,24.65,24.68,21568.0,24.3648,24.3944,24.3648,24.3944,21568.0
2019-07-08 10:20:00,24.68,24.69,24.68,24.69,7520.0,24.3944,24.4043,24.3944,24.4043,7520.0
2019-07-08 10:25:00,24.68,24.68,24.63,24.63,68500.0,24.3944,24.3944,24.345,24.345,68500.0
2019-07-08 10:30:00,24.63,24.63,24.57,24.58,31780.0,24.345,24.345,24.2857,24.2956,31780.0
2019-07-08 10:35:00,24.59,24.62,24.59,24.61,35024.0,24.3055,24.3351,24.3055,24.3253,35024.0
2019-07-08 10:40:00,24.62,24.66,24.61,24.66,8176.0,24.3351,24.3747,24.3253,24.3747,8176.0
2019-07-08 10:45:00,24.68,24.69,24.63,24.63,10436.0,24.3944,24.4043,24.345,24.345,10436.0
2019-07-08 10:50:00,24.63,24.63,24.6,24.61,9000.0,24.345,24.345,24.3154,24.3253,9000.0
2019-07-08 10:55:00,24.61,24.65,24.61,24.65,5404.0,24.3253,24.3648,24.3253,24.3648,5404.0
2019-07-08 11:00:00,24.66,24.69,24.66,24.68,28720.0,24.3747,24.4043,24.3747,24.3944,28720.0
2019-07-08 11:05:00,24.68,24.69,24.66,24.67,6000.0,24.3944,24.4043,24.3747,24.3846,6000.0
2019-07-08 11:10:00,24.66,24.72,24.66,24.71,47232.0,24.3747,24.434,24.3747,24.4241,47232.0
2019-07-08 11:15:00,24.72,24.72,24.7,24.7,4084.0,24.434,24.434,24.4142,24.4142,4084.0
2019-07-08 11:20:00,24.72,24.72,24.66,24.66,18904.0,24.434,24.434,24.3747,24.3747,18904.0
2019-07-08 11:25:00,24.65,24.66,24.63,24.65,17236.0,24.3648,24.3747,24.345,24.3648,17236.0
2019-07-08 11:30:00,24.66,24.66,24.63,24.64,12524.0,24.3747,24.3747,24.345,24.3549,12524.0
2019-07-08 11:35:00,24.64,24.65,24.61,24.61,12236.0,24.3549,24.3648,24.3253,24.3253,12236.0
2019-07-08 11:40:00,24.61,24.62,24.61,24.61,12892.0,24.3253,24.3351,24.3253,24.3253,12892.0
2019-07-08 11:45:00,24.6,24.6,24.58,24.59,22068.0,24.3154,24.3154,24.2956,24.3055,22068.0
2019-07-08 11:50:00,24.61,24.63,24.61,24.61,9624.0,24.3253,24.345,24.3253,24.3253,9624.0
2019-07-08 11:55:00,24.61,24.61,24.61,24.61,9580.0,24.3253,24.3253,24.3253,24.3253,9580.0
2019-07-08 12:00:00,24.59,24.6,24.55,24.55,19768.0,24.3055,24.3154,24.266,24.266,19768.0
2019-07-08 12:05:00,24.55,24.58,24.55,24.58,6964.0,24.266,24.2956,24.266,24.2956,6964.0
2019-07-08 12:10:00,24.6,24.6,24.59,24.59,3200.0,24.3154,24.3154,24.3055,24.3055,3200.0
2019-07-08 12:15:00,24.6,24.62,24.6,24.61,7680.0,24.3154,24.3351,24.3154,24.3253,7680.0
2019-07-08 12:20:00,24.61,24.62,24.59,24.59,9600.0,24.3253,24.3351,24.3055,24.3055,9600.0
2019-07-08 12:25:00,24.6,24.6,24.58,24.58,16800.0,24.3154,24.3154,24.2956,24.2956,16800.0
2019-07-08 12:30:00,24.58,24.63,24.58,24.62,8400.0,24.2956,24.345,24.2956,24.3351,8400.0
2019-07-08 12:35:00,24.63,24.63,24.61,24.62,7600.0,24.345,24.345,24.3253,24.3351,7600.0
2019-07-08 12:40:00,24.62,24.62,24.61,24.61,2400.0,24.3351,24.3351,24.3253,24.3253,2400.0
2019-07-08 12:45:00,24.62,24.64,24.61,24.64,10960.0,24.3351,24.3549,24.3253,24.3549,10960.0
2019-07-08 12:50:00,24.65,24.65,24.62,24.63,11720.0,24.3648,24.3648,24.3351,24.345,11720.0
2019-07-08 12:55:00,24.63,24.63,24.63,24.63,0.0,24.345,24.345,24.345,24.345,0.0
2019-07-08 13:00:00,24.66,24.67,24.65,24.67,21052.0,24.3747,24.3846,24.3648,24.3846,21052.0
2019-07-08 13:05:00,24.66,24.66,24.64,24.64,6500.0,24.3747,24.3747,24.3549,24.3549,6500.0
2019-07-08 13:10:00,24.64,24.65,24.64,24.65,6400.0,24.3549,24.3648,24.3549,24.3648,6400.0
2019-07-08 13:15:00,24.65,24.67,24.65,24.65,15840.0,24.3648,24.3846,24.3648,24.3648,15840.0
2019-07-08 13:20:00,24.65,24.66,24.65,24.65,3600.0,24.3648,24.3747,24.3648,24.3648,3600.0
2019-07-08 13:25:00,24.64,24.66,24.64,24.65,5200.0,24.3549,24.3747,24.3549,24.3648,5200.0
2019-07-08 13:30:00,24.66,24.66,24.66,24.66,8000.0,24.3747,24.3747,24.3747,24.3747,8000.0
2019-07-08 13:35:00,24.67,24.69,24.67,24.67,27016.0,24.3846,24.4043,24.3846,24.3846,27016.0
2019-07-08 13:40:00,24.66,24.66,24.62,24.62,18920.0,24.3747,24.3747,24.3351,24.3351,18920.0
2019-07-08 13:45:00,24.64,24.64,24.62,24.64,88500.0,24.3549,24.3549,24.3351,24.3549,88500.0
2019-07-08 13:50:00,24.65,24.66,24.65,24.65,15504.0,24.3648,24.3747,24.3648,24.3648,15504.0
2019-07-08 13:55:00,24.65,24.66,24.65,24.65,4132.0,24.3648,24.3747,24.3648,24.3648,4132.0
2019-07-08 14:00:00,24.65,24.65,24.62,24.63,11504.0,24.3648,24.3648,24.3351,24.345,11504.0
2019-07-08 14:05:00,24.63,24.65,24.63,24.65,25668.0,24.345,24.3648,24.345,24.3648,25668.0
2019-07-08 14:10:00,24.65,24.66,24.64,24.64,9128.0,24.3648,24.3747,24.3549,24.3549,9128.0
2019-07-08 14:15:00,24.64,24.64,24.63,24.63,4000.0,24.3549,24.3549,24.345,24.345,4000.0
2019-07-08 14:20:00,24.64,24.64,24.61,24.61,12800.0,24.3549,24.3549,24.3253,24.3253,12800.0
2019-07-08 14:25:00,24.6,24.64,24.59,24.64,48608.0,24.3154,24.3549,24.3055,24.3549,48608.0
2019-07-08 14:30:00,24.64,24.67,24.64,24.67,7596.0,24.3549,24.3846,24.3549,24.3846,7596.0
2019-07-08 14:35:00,24.66,24.68,24.66,24.67,13600.0,24.3747,24.3944,24.3747,24.3846,13600.0
2019-07-08 14:40:00,24.68,24.7,24.68,24.7,9880.0,24.3944,24.4142,24.3944,24.4142,9880.0
2019-07-08 14:45:00,24.71,24.72,24.71,24.72,13148.0,24.4241,24.434,24.4241,24.434,13148.0
2019-07-08 14:50:00,24.69,24.7,24.68,24.68,7704.0,24.4043,24.4142,24.3944,24.3944,7704.0
2019-07-08 14:55:00,24.69,24.7,24.69,24.69,6800.0,24.4043,24.4142,24.4043,24.4043,6800.0
2019-07-08 15:00:00,24.71,24.71,24.68,24.68,19200.0,24.4241,24.4241,24.3944,24.3944,19200.0
2019-07-08 15:05:00,24.7,24.71,24.7,24.71,5000.0,24.4142,24.4241,24.4142,24.4241,5000.0
2019-07-08 15:10:00,24.71,24.73,24.71,24.73,13352.0,24.4241,24.4439,24.4241,24.4439,13352.0
2019-07-08 15:15:00,24.74,24.75,24.72,24.72,11428.0,24.4538,24.4636,24.434,24.434,11428.0
2019-07-08 15:20:00,24.72,24.72,24.7,24.7,4400.0,24.434,24.434,24.4142,24.4142,4400.0
2019-07-08 15:25:00,24.71,24.74,24.71,24.73,19800.0,24.4241,24.4538,24.4241,24.4439,19800.0
2019-07-08 15:30:00,24.73,24.75,24.72,24.73,39636.0,24.4439,24.4636,24.434,24.4439,39636.0
2019-07-08 15:35:00,24.75,24.75,24.75,24.75,11656.0,24.4636,24.4636,24.4636,24.4636,11656.0
2019-07-08 15:40:00,24.77,24.77,24.74,24.74,12120.0,24.4834,24.4834,24.4538,24.4538,12120.0
2019-07-08 15:45:00,24.75,24.75,24.74,24.75,35956.0,24.4636,24.4636,24.4538,24.4636,35956.0
2019-07-08 15:50:00,24.75,24.75,24.72,24.72,36176.0,24.4636,24.4636,24.434,24.434,36176.0
2019-07-08 15:55:00,24.72,24.73,24.7,24.73,130652.0,24.434,24.4439,24.4142,24.4439,130652.0
2019-07-09 09:30:00,24.48,24.59,24.45,24.58,174968.0,24.1968,24.3055,24.1671,24.2956,174968.0
2019-07-09 09:35:00,24.59,24.66,24.58,24.59,150332.0,24.3055,24.3747,24.2956,24.3055,150332.0
2019-07-09 09:40:00,24.62,24.63,24.6,24.61,14580.0,24.3351,24.345,24.3154,24.3253,14580.0
2019-07-09 09:45:00,24.62,24.67,24.62,24.66,54916.0,24.3351,24.3846,24.3351,24.3747,54916.0
2019-07-09 09:50:00,24.67,24.67,24.6,24.62,44736.0,24.3846,24.3846,24.3154,24.3351,44736.0
2019-07-09 09:55:00,24.61,24.66,24.61,24.64,71424.0,24.3253,24.3747,24.3253,24.3549,71424.0
2019-07-09 10:00:00,24.66,24.74,24.66,24.71,79892.0,24.3747,24.4538,24.3747,24.4241,79892.0
2019-07-09 10:05:00,24.71,24.75,24.71,24.74,61844.0,24.4241,24.4636,24.4241,24.4538,61844.0
2019-07-09 10:10:00,24.74,24.75,24.71,24.71,63052.0,24.4538,24.4636,24.4241,24.4241,63052.0
2019-07-09 10:15:00,24.71,24.76,24.71,24.75,31108.0,24.4241,24.4735,24.4241,24.4636,31108.0
2019-07-09 10:20:00,24.75,24.76,24.71,24.72,19552.0,24.4636,24.4735,24.4241,24.434,19552.0
2019-07-09 10:25:00,24.74,24.75,24.73,24.75,20556.0,24.4538,24.4636,24.4439,24.4636,20556.0
2019-07-09 10:30:00,24.74,24.79,24.74,24.79,15112.0,24.4538,24.5032,24.4538,24.5032,15112.0
2019-07-09 10:35:00,24.79,24.81,24.78,24.8,45232.0,24.5032,24.5229,24.4933,24.5131,45232.0
2019-07-09 10:40:00,24.83,24.83,24.79,24.81,16160.0,24.5427,24.5427,24.5032,24.5229,16160.0
2019-07-09 10:45:00,24.82,24.83,24.81,24.82,43612.0,24.5328,24.5427,24.5229,24.5328,43612.0
2019-07-09 10:50:00,24.83,24.83,24.8,24.82,21548.0,24.5427,24.5427,24.5131,24.5328,21548.0
2019-07-09 10:55:00,24.82,24.82,24.78,24.79,8260.0,24.5328,24.5328,24.4933,24.5032,8260.0
2019-07-09 11:00:00,24.78,24.85,24.77,24.85,122396.0,24.4933,24.5625,24.4834,24.5625,122396.0
2019-07-09 11:05:00,24.84,24.88,24.84,24.85,128160.0,24.5526,24.5921,24.5526,24.5625,128160.0
2019-07-09 11:10:00,24.83,24.85,24.83,24.85,14780.0,24.5427,24.5625,24.5427,24.5625,14780.0
2019-07-09 11:15:00,24.85,24.88,24.85,24.88,50112.0,24.5625,24.5921,24.5625,24.5921,50112.0
2019-07-09 11:20:00,24.88,24.88,24.86,24.86,29968.0,24.5921,24.5921,24.5724,24.5724,29968.0
2019-07-09 11:25:00,24.87,24.87,24.83,24.83,13960.0,24.5822,24.5822,24.5427,24.5427,13960.0
2019-07-09 11:30:00,24.83,24.84,24.81,24.82,7104.0,24.5427,24.5526,24.5229,24.5328,7104.0
2019-07-09 11:35:00,24.81,24.81,24.79,24.81,25160.0,24.5229,24.5229,24.5032,24.5229,25160.0
2019-07-09 11:40:00,24.82,24.82,24.82,24.82,2408.0,24.5328,24.5328,24.5328,24.5328,2408.0
2019-07-09 11:45:00,24.82,24.83,24.82,24.82,5600.0,24.5328,24.5427,24.5328,24.5328,5600.0
2019-07-09 11:50:00,24.81,24.82,24.81,24.82,1800.0,24.5229,24.5328,24.5229,24.5328,1800.0
2019-07-09 11:55:00,24.84,24.87,24.84,24.86,4400.0,24.5526,24.5822,24.5526,24.5724,4400.0
2019-07-09 12:00:00,24.87,24.88,24.87,24.87,21652.0,24.5822,24.5921,24.5822,24.5822,21652.0
2019-07-09 12:05:00,24.88,24.9,24.86,24.87,32440.0,24.5921,24.6119,24.5724,24.5822,32440.0
2019-07-09 12:10:00,24.89,24.9,24.89,24.89,54420.0,24.602,24.6119,24.602,24.602,54420.0
2019-07-09 12:15:00,24.89,24.91,24.89,24.91,9932.0,24.602,24.6218,24.602,24.6218,9932.0
2019-07-09 12:20:00,24.91,24.91,24.89,24.89,54272.0,24.6218,24.6218,24.602,24.602,54272.0
2019-07-09 12:25:00,24.89,24.9,24.88,24.89,28192.0,24.602,24.6119,24.5921,24.602,28192.0
2019-07-09 12:30:00,24.9,24.91,24.9,24.91,38076.0,24.6119,24.6218,24.6119,24.6218,38076.0
2019-07-09 12:35:00,24.91,24.92,24.91,24.91,2636.0,24.6218,24.6317,24.6218,24.6218,2636.0
2019-07-09 12:40:00,24.92,24.94,24.92,24.93,49540.0,24.6317,24.6514,24.6317,24.6416,49540.0
2019-07-09 12:45:00,24.92,24.93,24.92,24.92,4400.0,24.6317,24.6416,24.6317,24.6317,4400.0
2019-07-09 12:50:00,24.93,24.93,24.91,24.91,2244.0,24.6416,24.6416,24.6218,24.6218,2244.0
2019-07-09 12:55:00,24.91,24.92,24.9,24.9,15896.0,24.6218,24.6317,24.6119,24.6119,15896.0
2019-07-09 13:00:00,24.9,24.9,24.88,24.88,55680.0,24.6119,24.6119,24.5921,24.5921,55680.0
2019-07-09 13:05:00,24.89,24.89,24.86,24.89,52792.0,24.602,24.602,24.5724,24.602,52792.0
2019-07-09 13:10:00,24.9,24.9,24.89,24.9,25044.0,24.6119,24.6119,24.602,24.6119,25044.0
2019-07-09 13:15:00,24.9,24.9,24.9,24.9,34800.0,24.6119,24.6119,24.6119,24.6119,34800.0
2019-07-09 13:20:00,24.9,24.91,24.9,24.9,3200.0,24.6119,24.6218,24.6119,24.6119,3200.0
2019-07-09 13:25:00,24.89,24.89,24.89,24.89,400.0,24.602,24.602,24.602,24.602,400.0
2019-07-09 13:30:00,24.9,24.91,24.9,24.91,5200.0,24.6119,24.6218,24.6119,24.6218,5200.0
2019-07-09 13:35:00,24.91,24.92,24.91,24.92,15388.0,24.6218,24.6317,24.6218,24.6317,15388.0
2019-07-09 13:40:00,24.92,24.93,24.92,24.93,5340.0,24.6317,24.6416,24.6317,24.6416,5340.0
2019-07-09 13:45:00,24.93,24.94,24.93,24.93,6400.0,24.6416,24.6514,24.6416,24.6416,6400.0
2019-07-09 13:50:00,24.93,24.94,24.92,24.93,39120.0,24.6416,24.6514,24.6317,24.6416,39120.0
2019-07-09 13:55:00,24.94,24.94,24.93,24.93,14900.0,24.6514,24.6514,24.6416,24.6416,14900.0
2019-07-09 14:00:00,24.94,24.96,24.93,24.93,46104.0,24.6514,24.6712,24.6416,24.6416,46104.0
2019-07-09 14:05:00,24.92,24.93,24.91,24.92,13000.0,24.6317,24.6416,24.6218,24.6317,13000.0
2019-07-09 14:10:00,24.93,24.94,24.93,24.94,11600.0,24.6416,24.6514,24.6416,24.6514,11600.0
2019-07-09 14:15:00,24.95,24.97,24.95,24.96,10400.0,24.6613,24.6811,24.6613,24.6712,10400.0
2019-07-09 14:20:00,24.96,24.96,24.95,24.96,40452.0,24.6712,24.6712,24.6613,24.6712,40452.0
2019-07-09 14:25:00,24.96,24.96,24.95,24.95,2844.0,24.6712,24.6712,24.6613,24.6613,2844.0
2019-07-09 14:30:00,24.95,24.95,24.94,24.95,2000.0,24.6613,24.6613,24.6514,24.6613,2000.0
2019-07-09 14:35:00,24.95,24.95,24.93,24.93,3416.0,24.6613,24.6613,24.6416,24.6416,3416.0
2019-07-09 14:40:00,24.93,24.94,24.93,24.93,3512.0,24.6416,24.6514,24.6416,24.6416,3512.0
2019-07-09 14:45:00,24.94,24.95,24.93,24.93,11284.0,24.6514,24.6613,24.6416,24.6416,11284.0
2019-07-09 14:50:00,24.93,24.95,24.93,24.95,10668.0,24.6416,24.6613,24.6416,24.6613,10668.0
2019-07-09 14:55:00,24.95,24.95,24.94,24.94,12244.0,24.6613,24.6613,24.6514,24.6514,12244.0
2019-07-09 15:00:00,24.95,24.95,24.95,24.95,6820.0,24.6613,24.6613,24.6613,24.6613,6820.0
2019-07-09 15:05:00,24.95,24.95,24.93,24.93,11528.0,24.6613,24.6613,24.6416,24.6416,11528.0
2019-07-09 15:10:00,24.93,24.93,24.9,24.91,45352.0,24.6416,24.6416,24.6119,24.6218,45352.0
2019-07-09 15:15:00,24.91,24.92,24.9,24.9,20800.0,24.6218,24.6317,24.6119,24.6119,20800.0
2019-07-09 15:20:00,24.91,24.91,24.88,24.88,21612.0,24.6218,24.6218,24.5921,24.5921,21612.0
2019-07-09 15:25:00,24.88,24.89,24.87,24.88,15596.0,24.5921,24.602,24.5822,24.5921,15596.0
2019-07-09 15:30:00,24.88,24.91,24.88,24.9,6952.0,24.5921,24.6218,24.5921,24.6119,6952.0
2019-07-09 15:35:00,24.91,24.93,24.91,24.91,37248.0,24.6218,24.6416,24.6218,24.6218,37248.0
2019-07-09 15:40:00,24.92,24.93,24.92,24.93,14276.0,24.6317,24.6416,24.6317,24.6416,14276.0
2019-07-09 15:45:00,24.93,24.96,24.93,24.96,56520.0,24.6416,24.6712,24.6416,24.6712,56520.0
2019-07-09 15:50:00,24.96,25.03,24.96,25.02,283732.0,24.6712,24.7404,24.6712,24.7305,283732.0
2019-07-09 15:55:00,25.02,25.02,24.98,24.99,249536.0,24.7305,24.7305,24.691,24.7009,249536.0
2019-07-10 09:30:00,25.27,25.41,25.25,25.36,210316.0,24.9776,25.116,24.9579,25.0666,210316.0
2019-07-10 09:35:00,25.36,25.49,25.36,25.43,123172.0,25.0666,25.1951,25.0666,25.1358,123172.0
2019-07-10 09:40:00,25.44,25.48,25.42,25.43,108984.0,25.1457,25.1852,25.1259,25.1358,108984.0
2019-07-10 09:45:00,25.46,25.57,25.43,25.55,286620.0,25.1654,25.2741,25.1358,25.2544,286620.0
2019-07-10 09:50:00,25.55,25.61,25.55,25.58,148888.0,25.2544,25.3137,25.2544,25.284,148888.0
2019-07-10 09:55:00,25.59,25.59,25.53,25.58,130840.0,25.2939,25.2939,25.2346,25.284,130840.0
2019-07-10 10:00:00,25.6,25.6,25.54,25.55,127584.0,25.3038,25.3038,25.2445,25.2544,127584.0
2019-07-10 10:05:00,25.55,25.55,25.51,25.52,72168.0,25.2544,25.2544,25.2148,25.2247,72168.0
2019-07-10 10:10:00,25.51,25.51,25.48,25.5,21740.0,25.2148,25.2148,25.1852,25.205,21740.0
2019-07-10 10:15:00,25.5,25.51,25.47,25.49,33332.0,25.205,25.2148,25.1753,25.1951,33332.0
2019-07-10 10:20:00,25.5,25.5,25.42,25.42,118144.0,25.205,25.205,25.1259,25.1259,118144.0
2019-07-10 10:25:00,25.42,25.44,25.36,25.36,81336.0,25.1259,25.1457,25.0666,25.0666,81336.0
2019-07-10 10:30:00,25.36,25.41,25.36,25.39,31348.0,25.0666,25.116,25.0666,25.0962,31348.0
2019-07-10 10:35:00,25.4,25.43,25.35,25.42,83028.0,25.1061,25.1358,25.0567,25.1259,83028.0
2019-07-10 10:40:00,25.43,25.45,25.38,25.44,133260.0,25.1358,25.1555,25.0863,25.1457,133260.0
2019-07-10 10:45:00,25.45,25.48,25.43,25.45,60596.0,25.1555,25.1852,25.1358,25.1555,60596.0
2019-07-10 10:50:00,25.44,25.44,25.35,25.35,48252.0,25.1457,25.1457,25.0567,25.0567,48252.0
2019-07-10 10:55:00,25.35,25.39,25.28,25.29,74376.0,25.0567,25.0962,24.9875,24.9974,74376.0
2019-07-10 11:00:00,25.29,25.33,25.27,25.31,162940.0,24.9974,25.0369,24.9776,25.0172,162940.0
2019-07-10 11:05:00,25.32,25.32,25.25,25.26,47716.0,25.027,25.027,24.9579,24.9677,47716.0
2019-07-10 11:10:00,25.25,25.28,25.24,25.27,47372.0,24.9579,24.9875,24.948,24.9776,47372.0
2019-07-10 11:15:00,25.27,25.28,25.18,25.2,75500.0,24.9776,24.9875,24.8887,24.9084,75500.0
2019-07-10 11:20:00,25.2,25.25,25.18,25.22,58752.0,24.9084,24.9579,24.8887,24.9282,58752.0
2019-07-10 11:25:00,25.21,25.27,25.2,25.25,37428.0,24.9183,24.9776,24.9084,24.9579,37428.0
2019-07-10 11:30:00,25.25,25.31,25.25,25.31,44012.0,24.9579,25.0172,24.9579,25.0172,44012.0
2019-07-10 11:35:00,25.31,25.32,25.28,25.31,29392.0,25.0172,25.027,24.9875,25.0172,29392.0
2019-07-10 11:40:00,25.31,25.31,25.31,25.31,800.0,25.0172,25.0172,25.0172,25.0172,800.0
2019-07-10 11:45:00,25.34,25.38,25.32,25.37,39348.0,25.0468,25.0863,25.027,25.0765,39348.0
2019-07-10 11:50:00,25.39,25.41,25.38,25.4,11788.0,25.0962,25.116,25.0863,25.1061,11788.0
2019-07-10 11:55:00,25.39,25.42,25.39,25.41,12532.0,25.0962,25.1259,25.0962,25.116,12532.0
2019-07-10 12:00:00,25.42,25.42,25.4,25.4,28404.0,25.1259,25.1259,25.1061,25.1061,28404.0
2019-07-10 12:05:00,25.4,25.44,25.4,25.42,10976.0,25.1061,25.1457,25.1061,25.1259,10976.0
2019-07-10 12:10:00,25.42,25.42,25.39,25.4,13600.0,25.1259,25.1259,25.0962,25.1061,13600.0
2019-07-10 12:15:00,25.38,25.41,25.38,25.39,9112.0,25.0863,25.116,25.0863,25.0962,9112.0
2019-07-10 12:20:00,25.38,25.38,25.36,25.36,2000.0,25.0863,25.0863,25.0666,25.0666,2000.0
2019-07-10 12:25:00,25.36,25.37,25.35,25.36,16556.0,25.0666,25.0765,25.0567,25.0666,16556.0
2019-07-10 12:30:00,25.37,25.42,25.37,25.42,20080.0,25.0765,25.1259,25.0765,25.1259,20080.0
2019-07-10 12:35:00,25.41,25.41,25.39,25.4,12800.0,25.116,25.116,25.0962,25.1061,12800.0
2019-07-10 12:40:00,25.4,25.41,25.4,25.41,2348.0,25.1061,25.116,25.1061,25.116,2348.0
2019-07-10 12:45:00,25.42,25.42,25.4,25.41,9296.0,25.1259,25.1259,25.1061,25.116,9296.0
2019-07-10 12:50:00,25.41,25.41,25.38,25.38,4732.0,25.116,25.116,25.0863,25.0863,4732.0
2019-07-10 12:55:00,25.38,25.41,25.37,25.41,17600.0,25.0863,25.116,25.0765,25.116,17600.0
2019-07-10 13:00:00,25.41,25.43,25.41,25.42,15824.0,25.116,25.1358,25.116,25.1259,15824.0
2019-07-10 13:05:00,25.41,25.42,25.4,25.4,8592.0,25.116,25.1259,25.1061,25.1061,8592.0
2019-07-10 13:10:00,25.41,25.42,25.41,25.42,6384.0,25.116,25.1259,25.116,25.1259,6384.0
2019-07-10 13:15:00,25.42,25.43,25.42,25.42,13520.0,25.1259,25.1358,25.1259,25.1259,13520.0
2019-07-10 13:20:00,25.44,25.46,25.44,25.46,8760.0,25.1457,25.1654,25.1457,25.1654,8760.0
2019-07-10 13:25:00,25.46,25.46,25.45,25.45,17684.0,25.1654,25.1654,25.1555,25.1555,17684.0
2019-07-10 13:30:00,25.45,25.47,25.45,25.47,7420.0,25.1555,25.1753,25.1555,25.1753,7420.0
2019-07-10 13:35:00,25.48,25.49,25.48,25.49,13960.0,25.1852,25.1951,25.1852,25.1951,13960.0
2019-07-10 13:40:00,25.49,25.51,25.49,25.51,31724.0,25.1951,25.2148,25.1951,25.2148,31724.0
2019-07-10 13:45:00,25.51,25.51,25.49,25.5,30056.0,25.2148,25.2148,25.1951,25.205,30056.0
2019-07-10 13:50:00,25.5,25.5,25.5,25.5,2400.0,25.205,25.205,25.205,25.205,2400.0
2019-07-10 13:55:00,25.5,25.5,25.48,25.48,23712.0,25.205,25.205,25.1852,25.1852,23712.0
2019-07-10 14:00:00,25.5,25.53,25.47,25.48,30636.0,25.205,25.2346,25.1753,25.1852,30636.0
2019-07-10 14:05:00,25.47,25.47,25.42,25.42,37904.0,25.1753,25.1753,25.1259,25.1259,37904.0
2019-07-10 14:10:00,25.43,25.46,25.41,25.41,21632.0,25.1358,25.1654,25.116,25.116,21632.0
2019-07-10 14:15:00,25.4,25.4,25.36,25.36,35836.0,25.1061,25.1061,25.0666,25.0666,35836.0
2019-07-10 14:20:00,25.37,25.39,25.36,25.36,11440.0,25.0765,25.0962,25.0666,25.0666,11440.0
2019-07-10 14:25:00,25.35,25.37,25.33,25.33,26248.0,25.0567,25.0765,25.0369,25.0369,26248.0
2019-07-10 14:30:00,25.34,25.38,25.33,25.38,20660.0,25.0468,25.0863,25.0369,25.0863,20660.0
2019-07-10 14:35:00,25.36,25.38,25.36,25.36,14580.0,25.0666,25.0863,25.0666,25.0666,14580.0
2019-07-10 14:40:00,25.36,25.38,25.36,25.38,8204.0,25.0666,25.0863,25.0666,25.0863,8204.0
2019-07-10 14:45:00,25.35,25.36,25.32,25.33,4204.0,25.0567,25.0666,25.027,25.0369,4204.0
2019-07-10 14:50:00,25.33,25.38,25.33,25.38,9640.0,25.0369,25.0863,25.0369,25.0863,9640.0
2019-07-10 14:55:00,25.37,25.4,25.36,25.39,12040.0,25.0765,25.1061,25.0666,25.0962,12040.0
2019-07-10 15:00:00,25.39,25.41,25.37,25.37,8844.0,25.0962,25.116,25.0765,25.0765,8844.0
2019-07-10 15:05:00,25.37,25.39,25.36,25.39,13980.0,25.0765,25.0962,25.0666,25.0962,13980.0
2019-07-10 15:10:00,25.4,25.41,25.4,25.41,6100.0,25.1061,25.116,25.1061,25.116,6100.0
2019-07-10 15:15:00,25.42,25.42,25.38,25.38,23420.0,25.1259,25.1259,25.0863,25.0863,23420.0
2019-07-10 15:20:00,25.38,25.4,25.38,25.39,12768.0,25.0863,25.1061,25.0863,25.0962,12768.0
2019-07-10 15:25:00,25.39,25.41,25.39,25.4,20080.0,25.0962,25.116,25.0962,25.1061,20080.0
2019-07-10 15:30:00,25.41,25.45,25.41,25.45,130020.0,25.116,25.1555,25.116,25.1555,130020.0
2019-07-10 15:35:00,25.43,25.44,25.42,25.42,72384.0,25.1358,25.1457,25.1259,25.1259,72384.0
2019-07-10 15:40:00,25.42,25.45,25.42,25.44,51912.0,25.1259,25.1555,25.1259,25.1457,51912.0
2019-07-10 15:45:00,25.45,25.45,25.42,25.43,46304.0,25.1555,25.1555,25.1259,25.1358,46304.0
2019-07-10 15:50:00,25.43,25.48,25.43,25.47,119444.0,25.1358,25.1852,25.1358,25.1753,119444.0
2019-07-10 15:55:00,25.47,25.51,25.43,25.47,125596.0,25.1753,25.2148,25.1358,25.1753,125596.0
2019-07-11 09:30:00,25.55,25.58,25.49,25.58,391104.0,25.2544,25.284,25.1951,25.284,391104.0
2019-07-11 09:35:00,25.57,25.61,25.54,25.58,160056.0,25.2741,25.3137,25.2445,25.284,160056.0
2019-07-11 09:40:00,25.57,25.58,25.52,25.58,111968.0,25.2741,25.284,25.2247,25.284,111968.0
2019-07-11 09:45:00,25.57,25.61,25.55,25.57,82252.0,25.2741,25.3137,25.2544,25.2741,82252.0
2019-07-11 09:50:00,25.57,25.58,25.54,25.57,63172.0,25.2741,25.284,25.2445,25.2741,63172.0
2019-07-11 09:55:00,25.58,25.61,25.57,25.6,44788.0,25.284,25.3137,25.2741,25.3038,44788.0
2019-07-11 10:00:00,25.62,25.64,25.56,25.57,72284.0,25.3236,25.3433,25.2643,25.2741,72284.0
2019-07-11 10:05:00,25.56,25.57,25.52,25.54,48412.0,25.2643,25.2741,25.2247,25.2445,48412.0
2019-07-11 10:10:00,25.55,25.55,25.5,25.55,31664.0,25.2544,25.2544,25.205,25.2544,31664.0
2019-07-11 10:15:00,25.52,25.54,25.51,25.53,37608.0,25.2247,25.2445,25.2148,25.2346,37608.0
2019-07-11 10:20:00,25.52,25.55,25.5,25.55,44576.0,25.2247,25.2544,25.205,25.2544,44576.0
2019-07-11 10:25:00,25.55,25.55,25.5,25.51,102744.0,25.2544,25.2544,25.205,25.2148,102744.0
2019-07-11 10:30:00,25.51,25.51,25.44,25.45,42752.0,25.2148,25.2148,25.1457,25.1555,42752.0
2019-07-11 10:35:00,25.47,25.48,25.46,25.46,74916.0,25.1753,25.1852,25.1654,25.1654,74916.0
2019-07-11 10:40:00,25.48,25.49,25.43,25.44,33564.0,25.1852,25.1951,25.1358,25.1457,33564.0
2019-07-11 10:45:00,25.45,25.47,25.45,25.46,19448.0,25.1555,25.1753,25.1555,25.1654,19448.0
2019-07-11 10:50:00,25.48,25.53,25.48,25.53,33844.0,25.1852,25.2346,25.1852,25.2346,33844.0
2019-07-11 10:55:00,25.53,25.53,25.51,25.51,48436.0,25.2346,25.2346,25.2148,25.2148,48436.0
2019-07-11 11:00:00,25.5,25.55,25.5,25.5,27828.0,25.205,25.2544,25.205,25.205,27828.0
2019-07-11 11:05:00,25.53,25.56,25.51,25.56,9792.0,25.2346,25.2643,25.2148,25.2643,9792.0
2019-07-11 11:10:00,25.56,25.59,25.55,25.59,43816.0,25.2643,25.2939,25.2544,25.2939,43816.0
2019-07-11 11:15:00,25.58,25.61,25.58,25.6,22896.0,25.284,25.3137,25.284,25.3038,22896.0
2019-07-11 11:20:00,25.6,25.63,25.6,25.63,25252.0,25.3038,25.3335,25.3038,25.3335,25252.0
2019-07-11 11:25:00,25.63,25.64,25.61,25.62,29352.0,25.3335,25.3433,25.3137,25.3236,29352.0
2019-07-11 11:30:00,25.62,25.62,25.61,25.62,8104.0,25.3236,25.3236,25.3137,25.3236,8104.0
2019-07-11 11:35:00,25.64,25.65,25.61,25.61,26792.0,25.3433,25.3532,25.3137,25.3137,26792.0
2019-07-11 11:40:00,25.63,25.63,25.59,25.61,53816.0,25.3335,25.3335,25.2939,25.3137,53816.0
2019-07-11 11:45:00,25.61,25.63,25.61,25.62,14556.0,25.3137,25.3335,25.3137,25.3236,14556.0
2019-07-11 11:50:00,25.63,25.64,25.63,25.64,6100.0,25.3335,25.3433,25.3335,25.3433,6100.0
2019-07-11 11:55:00,25.64,25.65,25.63,25.64,14956.0,25.3433,25.3532,25.3335,25.3433,14956.0
2019-07-11 12:00:00,25.64,25.67,25.63,25.66,18200.0,25.3433,25.373,25.3335,25.3631,18200.0
2019-07-11 12:05:00,25.66,25.66,25.64,25.64,14892.0,25.3631,25.3631,25.3433,25.3433,14892.0
2019-07-11 12:10:00,25.63,25.64,25.6,25.61,32324.0,25.3335,25.3433,25.3038,25.3137,32324.0
2019-07-11 12:15:00,25.61,25.61,25.6,25.6,2000.0,25.3137,25.3137,25.3038,25.3038,2000.0
2019-07-11 12:20:00,25.59,25.61,25.58,25.61,9328.0,25.2939,25.3137,25.284,25.3137,9328.0
2019-07-11 12:25:00,25.59,25.61,25.57,25.6,39096.0,25.2939,25.3137,25.2741,25.3038,39096.0
2019-07-11 12:30:00,25.6,25.6,25.59,25.6,3800.0,25.3038,25.3038,25.2939,25.3038,3800.0
2019-07-11 12:35:00,25.6,25.61,25.6,25.61,9800.0,25.3038,25.3137,25.3038,25.3137,9800.0
2019-07-11 12:40:00,25.61,25.62,25.61,25.62,3200.0,25.3137,25.3236,25.3137,25.3236,3200.0
2019-07-11 12:45:00,25.63,25.63,25.62,25.63,9600.0,25.3335,25.3335,25.3236,25.3335,9600.0
2019-07-11 12:50:00,25.61,25.61,25.59,25.61,7360.0,25.3137,25.3137,25.2939,25.3137,7360.0
2019-07-11 12:55:00,25.6,25.61,25.6,25.61,10448.0,25.3038,25.3137,25.3038,25.3137,10448.0
2019-07-11 13:00:00,25.61,25.61,25.57,25.57,17980.0,25.3137,25.3137,25.2741,25.2741,17980.0
2019-07-11 13:05:00,25.59,25.59,25.54,25.54,17420.0,25.2939,25.2939,25.2445,25.2445,17420.0
2019-07-11 13:10:00,25.55,25.57,25.55,25.57,28028.0,25.2544,25.2741,25.2544,25.2741,28028.0
2019-07-11 13:15:00,25.57,25.57,25.54,25.54,6400.0,25.2741,25.2741,25.2445,25.2445,6400.0
2019-07-11 13:20:00,25.54,25.54,25.51,25.51,59260.0,25.2445,25.2445,25.2148,25.2148,59260.0
2019-07-11 13:25:00,25.51,25.52,25.45,25.46,118340.0,25.2148,25.2247,25.1555,25.1654,118340.0
2019-07-11 13:30:00,25.45,25.47,25.42,25.43,230080.0,25.1555,25.1753,25.1259,25.1358,230080.0
2019-07-11 13:35:00,25.42,25.42,25.33,25.39,193076.0,25.1259,25.1259,25.0369,25.0962,193076.0
2019-07-11 13:40:00,25.4,25.4,25.33,25.35,60204.0,25.1061,25.1061,25.0369,25.0567,60204.0
2019-07-11 13:45:00,25.36,25.36,25.32,25.36,35544.0,25.0666,25.0666,25.027,25.0666,35544.0
2019-07-11 13:50:00,25.35,25.39,25.35,25.39,27212.0,25.0567,25.0962,25.0567,25.0962,27212.0
2019-07-11 13:55:00,25.39,25.41,25.37,25.37,85500.0,25.0962,25.116,25.0765,25.0765,85500.0
2019-07-11 14:00:00,25.37,25.38,25.33,25.38,124116.0,25.0765,25.0863,25.0369,25.0863,124116.0
2019-07-11 14:05:00,25.39,25.39,25.35,25.35,27720.0,25.0962,25.0962,25.0567,25.0567,27720.0
2019-07-11 14:10:00,25.36,25.36,25.32,25.35,22764.0,25.0666,25.0666,25.027,25.0567,22764.0
2019-07-11 14:15:00,25.35,25.35,25.28,25.28,160484.0,25.0567,25.0567,24.9875,24.9875,160484.0
2019-07-11 14:20:00,25.28,25.3,25.27,25.29,37952.0,24.9875,25.0073,24.9776,24.9974,37952.0
2019-07-11 14:25:00,25.29,25.31,25.28,25.31,14388.0,24.9974,25.0172,24.9875,25.0172,14388.0
2019-07-11 14:30:00,25.31,25.36,25.3,25.36,42400.0,25.0172,25.0666,25.0073,25.0666,42400.0
2019-07-11 14:35:00,25.35,25.38,25.34,25.36,64032.0,25.0567,25.0863,25.0468,25.0666,64032.0
2019-07-11 14:40:00,25.37,25.4,25.37,25.39,10188.0,25.0765,25.1061,25.0765,25.0962,10188.0
2019-07-11 14:45:00,25.39,25.39,25.37,25.38,34912.0,25.0962,25.0962,25.0765,25.0863,34912.0
2019-07-11 14:50:00,25.37,25.38,25.36,25.38,11360.0,25.0765,25.0863,25.0666,25.0863,11360.0
2019-07-11 14:55:00,25.38,25.39,25.38,25.38,10148.0,25.0863,25.0962,25.0863,25.0863,10148.0
2019-07-11 15:00:00,25.38,25.4,25.37,25.4,27000.0,25.0863,25.1061,25.0765,25.1061,27000.0
2019-07-11 15:05:00,25.41,25.42,25.4,25.4,27888.0,25.116,25.1259,25.1061,25.1061,27888.0
2019-07-11 15:10:00,25.4,25.4,25.36,25.36,44244.0,25.1061,25.1061,25.0666,25.0666,44244.0
2019-07-11 15:15:00,25.37,25.38,25.37,25.38,17132.0,25.0765,25.0863,25.0765,25.0863,17132.0
2019-07-11 15:20:00,25.38,25.38,25.35,25.36,11196.0,25.0863,25.0863,25.0567,25.0666,11196.0
2019-07-11 15:25:00,25.36,25.36,25.35,25.35,19288.0,25.0666,25.0666,25.0567,25.0567,19288.0
2019-07-11 15:30:00,25.35,25.39,25.35,25.38,21608.0,25.0567,25.0962,25.0567,25.0863,21608.0
2019-07-11 15:35:00,25.38,25.38,25.36,25.38,12696.0,25.0863,25.0863,25.0666,25.0863,12696.0
2019-07-11 15:40:00,25.37,25.37,25.33,25.36,34568.0,25.0765,25.0765,25.0369,25.0666,34568.0
2019-07-11 15:45:00,25.36,25.4,25.36,25.4,64684.0,25.0666,25.1061,25.0666,25.1061,64684.0
2019-07-11 15:50:00,25.4,25.43,25.4,25.42,153784.0,25.1061,25.1358,25.1061,25.1259,153784.0
2019-07-11 15:55:00,25.42,25.46,25.4,25.43,207540.0,25.1259,25.1654,25.1061,25.1358,207540.0
2019-07-12 09:30:00,25.48,25.53,25.46,25.5,141392.0,25.1852,25.2346,25.1654,25.205,141392.0
2019-07-12 09:35:00,25.48,25.53,25.48,25.53,22940.0,25.1852,25.2346,25.1852,25.2346,22940.0
2019-07-12 09:40:00,25.56,25.56,25.53,25.55,31132.0,25.2643,25.2643,25.2346,25.2544,31132.0
2019-07-12 09:45:00,25.55,25.59,25.55,25.58,33064.0,25.2544,25.2939,25.2544,25.284,33064.0
2019-07-12 09:50:00,25.59,25.6,25.56,25.56,59856.0,25.2939,25.3038,25.2643,25.2643,59856.0
2019-07-12 09:55:00,25.56,25.57,25.53,25.54,74280.0,25.2643,25.2741,25.2346,25.2445,74280.0
2019-07-12 10:00:00,25.55,25.58,25.54,25.58,40432.0,25.2544,25.284,25.2445,25.284,40432.0
2019-07-12 10:05:00,25.59,25.61,25.58,25.6,53456.0,25.2939,25.3137,25.284,25.3038,53456.0
2019-07-12 10:10:00,25.56,25.56,25.52,25.54,64772.0,25.2643,25.2643,25.2247,25.2445,64772.0
2019-07-12 10:15:00,25.53,25.55,25.5,25.51,32296.0,25.2346,25.2544,25.205,25.2148,32296.0
2019-07-12 10:20:00,25.51,25.52,25.49,25.49,15696.0,25.2148,25.2247,25.1951,25.1951,15696.0
2019-07-12 10:25:00,25.48,25.51,25.47,25.5,63612.0,25.1852,25.2148,25.1753,25.205,63612.0
2019-07-12 10:30:00,25.51,25.52,25.5,25.5,38052.0,25.2148,25.2247,25.205,25.205,38052.0
2019-07-12 10:35:00,25.5,25.5,25.47,25.49,11832.0,25.205,25.205,25.1753,25.1951,11832.0
2019-07-12 10:40:00,25.48,25.48,25.44,25.44,29292.0,25.1852,25.1852,25.1457,25.1457,29292.0
2019-07-12 10:45:00,25.45,25.48,25.43,25.48,21412.0,25.1555,25.1852,25.1358,25.1852,21412.0
2019-07-12 10:50:00,25.5,25.5,25.48,25.48,3200.0,25.205,25.205,25.1852,25.1852,3200.0
2019-07-12 10:55:00,25.48,25.49,25.46,25.48,8000.0,25.1852,25.1951,25.1654,25.1852,8000.0
2019-07-12 11:00:00,25.49,25.5,25.49,25.5,3152.0,25.1951,25.205,25.1951,25.205,3152.0
2019-07-12 11:05:00,25.5,25.5,25.5,25.5,11200.0,25.205,25.205,25.205,25.205,11200.0
2019-07-12 11:10:00,25.51,25.54,25.51,25.53,52532.0,25.2148,25.2445,25.2148,25.2346,52532.0
2019-07-12 11:15:00,25.54,25.57,25.54,25.57,20560.0,25.2445,25.2741,25.2445,25.2741,20560.0
2019-07-12 11:20:00,25.58,25.59,25.56,25.58,36228.0,25.284,25.2939,25.2643,25.284,36228.0
2019-07-12 11:25:00,25.58,25.59,25.58,25.59,7200.0,25.284,25.2939,25.284,25.2939,7200.0
2019-07-12 11:30:00,25.6,25.6,25.58,25.6,3980.0,25.3038,25.3038,25.284,25.3038,3980.0
2019-07-12 11:35:00,25.6,25.6,25.58,25.59,13396.0,25.3038,25.3038,25.284,25.2939,13396.0
2019-07-12 11:40:00,25.59,25.6,25.58,25.58,50480.0,25.2939,25.3038,25.284,25.284,50480.0
2019-07-12 11:45:00,25.59,25.6,25.59,25.59,14136.0,25.2939,25.3038,25.2939,25.2939,14136.0
2019-07-12 11:50:00,25.59,25.6,25.59,25.6,11836.0,25.2939,25.3038,25.2939,25.3038,11836.0
2019-07-12 11:55:00,25.6,25.61,25.6,25.61,12416.0,25.3038,25.3137,25.3038,25.3137,12416.0
2019-07-12 12:00:00,25.61,25.64,25.61,25.62,54960.0,25.3137,25.3433,25.3137,25.3236,54960.0
2019-07-12 12:05:00,25.64,25.65,25.62,25.63,40692.0,25.3433,25.3532,25.3236,25.3335,40692.0
2019-07-12 12:10:00,25.63,25.63,25.61,25.62,31396.0,25.3335,25.3335,25.3137,25.3236,31396.0
2019-07-12 12:15:00,25.62,25.63,25.61,25.62,27880.0,25.3236,25.3335,25.3137,25.3236,27880.0
2019-07-12 12:20:00,25.62,25.62,25.61,25.62,11600.0,25.3236,25.3236,25.3137,25.3236,11600.0
2019-07-12 12:25:00,25.61,25.61,25.61,25.61,47400.0,25.3137,25.3137,25.3137,25.3137,47400.0
2019-07-12 12:30:00,25.6,25.6,25.6,25.6,4352.0,25.3038,25.3038,25.3038,25.3038,4352.0
2019-07-12 12:35:00,25.6,25.63,25.6,25.63,7244.0,25.3038,25.3335,25.3038,25.3335,7244.0
2019-07-12 12:40:00,25.64,25.64,25.62,25.63,47600.0,25.3433,25.3433,25.3236,25.3335,47600.0
2019-07-12 12:45:00,25.64,25.64,25.64,25.64,2400.0,25.3433,25.3433,25.3433,25.3433,2400.0
2019-07-12 12:50:00,25.64,25.66,25.64,25.65,29364.0,25.3433,25.3631,25.3433,25.3532,29364.0
2019-07-12 12:55:00,25.65,25.66,25.64,25.66,8172.0,25.3532,25.3631,25.3433,25.3631,8172.0
2019-07-12 13:00:00,25.66,25.67,25.65,25.66,14692.0,25.3631,25.373,25.3532,25.3631,14692.0
2019-07-12 13:05:00,25.65,25.65,25.63,25.64,14788.0,25.3532,25.3532,25.3335,25.3433,14788.0
2019-07-12 13:10:00,25.64,25.64,25.61,25.62,14428.0,25.3433,25.3433,25.3137,25.3236,14428.0
2019-07-12 13:15:00,25.62,25.62,25.61,25.61,3600.0,25.3236,25.3236,25.3137,25.3137,3600.0
2019-07-12 13:20:00,25.62,25.64,25.62,25.64,2400.0,25.3236,25.3433,25.3236,25.3433,2400.0
2019-07-12 13:25:00,25.64,25.65,25.64,25.64,17816.0,25.3433,25.3532,25.3433,25.3433,17816.0
2019-07-12 13:30:00,25.63,25.63,25.62,25.62,9188.0,25.3335,25.3335,25.3236,25.3236,9188.0
2019-07-12 13:35:00,25.62,25.62,25.61,25.61,8800.0,25.3236,25.3236,25.3137,25.3137,8800.0
2019-07-12 13:40:00,25.6,25.6,25.59,25.6,11156.0,25.3038,25.3038,25.2939,25.3038,11156.0
2019-07-12 13:45:00,25.6,25.6,25.6,25.6,29248.0,25.3038,25.3038,25.3038,25.3038,29248.0
2019-07-12 13:50:00,25.6,25.61,25.59,25.6,9856.0,25.3038,25.3137,25.2939,25.3038,9856.0
2019-07-12 13:55:00,25.61,25.61,25.61,25.61,1600.0,25.3137,25.3137,25.3137,25.3137,1600.0
2019-07-12 14:00:00,25.61,25.61,25.61,25.61,9536.0,25.3137,25.3137,25.3137,25.3137,9536.0
2019-07-12 14:05:00,25.61,25.62,25.61,25.61,3360.0,25.3137,25.3236,25.3137,25.3137,3360.0
2019-07-12 14:10:00,25.63,25.63,25.63,25.63,11140.0,25.3335,25.3335,25.3335,25.3335,11140.0
2019-07-12 14:15:00,25.63,25.63,25.63,25.63,1600.0,25.3335,25.3335,25.3335,25.3335,1600.0
2019-07-12 14:20:00,25.63,25.64,25.63,25.64,4200.0,25.3335,25.3433,25.3335,25.3433,4200.0
2019-07-12 14:25:00,25.63,25.64,25.63,25.64,8312.0,25.3335,25.3433,25.3335,25.3433,8312.0
2019-07-12 14:30:00,25.63,25.65,25.63,25.65,54412.0,25.3335,25.3532,25.3335,25.3532,54412.0
2019-07-12 14:35:00,25.65,25.65,25.64,25.65,12000.0,25.3532,25.3532,25.3433,25.3532,12000.0
2019-07-12 14:40:00,25.64,25.64,25.63,25.63,8104.0,25.3433,25.3433,25.3335,25.3335,8104.0
2019-07-12 14:45:00,25.63,25.65,25.63,25.65,4000.0,25.3335,25.3532,25.3335,25.3532,4000.0
2019-07-12 14:50:00,25.65,25.65,25.64,25.65,8000.0,25.3532,25.3532,25.3433,25.3532,8000.0
2019-07-12 14:55:00,25.66,25.66,25.64,25.65,2960.0,25.3631,25.3631,25.3433,25.3532,2960.0
2019-07-12 15:00:00,25.66,25.66,25.64,25.64,2000.0,25.3631,25.3631,25.3433,25.3433,2000.0
2019-07-12 15:05:00,25.64,25.64,25.63,25.63,25152.0,25.3433,25.3433,25.3335,25.3335,25152.0
2019-07-12 15:10:00,25.63,25.63,25.61,25.61,7132.0,25.3335,25.3335,25.3137,25.3137,7132.0
2019-07-12 15:15:00,25.61,25.63,25.61,25.63,7088.0,25.3137,25.3335,25.3137,25.3335,7088.0
2019-07-12 15:20:00,25.65,25.66,25.64,25.64,40604.0,25.3532,25.3631,25.3433,25.3433,40604.0
2019-07-12 15:25:00,25.64,25.65,25.63,25.63,4400.0,25.3433,25.3532,25.3335,25.3335,4400.0
2019-07-12 15:30:00,25.63,25.65,25.63,25.65,31004.0,25.3335,25.3532,25.3335,25.3532,31004.0
2019-07-12 15:35:00,25.65,25.67,25.64,25.66,82216.0,25.3532,25.373,25.3433,25.3631,82216.0
2019-07-12 15:40:00,25.67,25.68,25.66,25.67,84500.0,25.373,25.3829,25.3631,25.373,84500.0
2019-07-12 15:45:00,25.66,25.66,25.65,25.66,41972.0,25.3631,25.3631,25.3532,25.3631,41972.0
2019-07-12 15:50:00,25.66,25.68,25.65,25.68,52492.0,25.3631,25.3829,25.3532,25.3829,52492.0
2019-07-12 15:55:00,25.68,25.71,25.68,25.71,269852.0,25.3829,25.4125,25.3829,25.4125,269852.0
2019-07-15 09:30:00,25.83,25.83,25.75,25.78,417004.0,25.5311,25.5311,25.4521,25.4817,417004.0
2019-07-15 09:35:00,25.77,25.79,25.72,25.74,31868.0,25.4718,25.4916,25.4224,25.4422,31868.0
2019-07-15 09:40:00,25.74,25.78,25.74,25.76,35108.0,25.4422,25.4817,25.4422,25.462,35108.0
2019-07-15 09:45:00,25.76,25.77,25.71,25.71,63656.0,25.462,25.4718,25.4125,25.4125,63656.0
2019-07-15 09:50:00,25.71,25.74,25.71,25.73,11200.0,25.4125,25.4422,25.4125,25.4323,11200.0
2019-07-15 09:55:00,25.75,25.75,25.72,25.74,22272.0,25.4521,25.4521,25.4224,25.4422,22272.0
2019-07-15 10:00:00,25.74,25.76,25.73,25.73,20964.0,25.4422,25.462,25.4323,25.4323,20964.0
2019-07-15 10:05:00,25.73,25.73,25.7,25.72,32480.0,25.4323,25.4323,25.4026,25.4224,32480.0
2019-07-15 10:10:00,25.72,25.73,25.69,25.69,28028.0,25.4224,25.4323,25.3928,25.3928,28028.0
2019-07-15 10:15:00,25.7,25.75,25.7,25.75,39504.0,25.4026,25.4521,25.4026,25.4521,39504.0
2019-07-15 10:20:00,25.75,25.78,25.75,25.78,31744.0,25.4521,25.4817,25.4521,25.4817,31744.0
2019-07-15 10:25:00,25.78,25.78,25.74,25.76,46404.0,25.4817,25.4817,25.4422,25.462,46404.0
2019-07-15 10:30:00,25.78,25.78,25.76,25.76,10856.0,25.4817,25.4817,25.462,25.462,10856.0
2019-07-15 10:35:00,25.75,25.77,25.72,25.73,19456.0,25.4521,25.4718,25.4224,25.4323,19456.0
2019-07-15 10:40:00,25.73,25.75,25.73,25.74,17012.0,25.4323,25.4521,25.4323,25.4422,17012.0
2019-07-15 10:45:00,25.73,25.73,25.71,25.72,3316.0,25.4323,25.4323,25.4125,25.4224,3316.0
2019-07-15 10:50:00,25.73,25.76,25.72,25.76,14600.0,25.4323,25.462,25.4224,25.462,14600.0
2019-07-15 10:55:00,25.77,25.77,25.76,25.76,35056.0,25.4718,25.4718,25.462,25.462,35056.0
2019-07-15 11:00:00,25.76,25.77,25.75,25.76,35856.0,25.462,25.4718,25.4521,25.462,35856.0
2019-07-15 11:05:00,25.75,25.75,25.74,25.75,18932.0,25.4521,25.4521,25.4422,25.4521,18932.0
2019-07-15 11:10:00,25.75,25.75,25.75,25.75,4772.0,25.4521,25.4521,25.4521,25.4521,4772.0
2019-07-15 11:15:00,25.77,25.8,25.77,25.8,20604.0,25.4718,25.5015,25.4718,25.5015,20604.0
2019-07-15 11:20:00,25.8,25.8,25.8,25.8,63808.0,25.5015,25.5015,25.5015,25.5015,63808.0
2019-07-15 11:25:00,25.79,25.79,25.77,25.77,3600.0,25.4916,25.4916,25.4718,25.4718,3600.0
2019-07-15 11:30:00,25.76,25.76,25.72,25.72,16688.0,25.462,25.462,25.4224,25.4224,16688.0
2019-07-15 11:35:00,25.73,25.75,25.73,25.75,4564.0,25.4323,25.4521,25.4323,25.4521,4564.0
2019-07-15 11:40:00,25.76,25.77,25.76,25.77,61920.0,25.462,25.4718,25.462,25.4718,61920.0
2019-07-15 11:45:00,25.76,25.77,25.75,25.76,35600.0,25.462,25.4718,25.4521,25.462,35600.0
2019-07-15 11:50:00,25.77,25.77,25.75,25.75,10984.0,25.4718,25.4718,25.4521,25.4521,10984.0
2019-07-15 11:55:00,25.76,25.76,25.74,25.74,8136.0,25.462,25.462,25.4422,25.4422,8136.0
2019-07-15 12:00:00,25.75,25.75,25.75,25.75,1600.0,25.4521,25.4521,25.4521,25.4521,1600.0
2019-07-15 12:05:00,25.74,25.74,25.74,25.74,15112.0,25.4422,25.4422,25.4422,25.4422,15112.0
2019-07-15 12:10:00,25.74,25.74,25.73,25.73,3400.0,25.4422,25.4422,25.4323,25.4323,3400.0
2019-07-15 12:15:00,25.74,25.75,25.74,25.75,3320.0,25.4422,25.4521,25.4422,25.4521,3320.0
2019-07-15 12:20:00,25.75,25.76,25.74,25.74,11568.0,25.4521,25.462,25.4422,25.4422,11568.0
2019-07-15 12:25:00,25.74,25.74,25.73,25.73,13720.0,25.4422,25.4422,25.4323,25.4323,13720.0
2019-07-15 12:30:00,25.73,25.73,25.72,25.73,4640.0,25.4323,25.4323,25.4224,25.4323,4640.0
2019-07-15 12:35:00,25.71,25.72,25.71,25.71,1320.0,25.4125,25.4224,25.4125,25.4125,1320.0
2019-07-15 12:40:00,25.71,25.72,25.71,25.71,8976.0,25.4125,25.4224,25.4125,25.4125,8976.0
2019-07-15 12:45:00,25.71,25.71,25.7,25.7,14000.0,25.4125,25.4125,25.4026,25.4026,14000.0
2019-07-15 12:50:00,25.7,25.71,25.7,25.7,7720.0,25.4026,25.4125,25.4026,25.4026,7720.0
2019-07-15 12:55:00,25.7,25.71,25.69,25.71,11988.0,25.4026,25.4125,25.3928,25.4125,11988.0
2019-07-15 13:00:00,25.71,25.73,25.71,25.73,23280.0,25.4125,25.4323,25.4125,25.4323,23280.0
2019-07-15 13:05:00,25.72,25.73,25.7,25.7,17868.0,25.4224,25.4323,25.4026,25.4026,17868.0
2019-07-15 13:10:00,25.72,25.72,25.71,25.71,7200.0,25.4224,25.4224,25.4125,25.4125,7200.0
2019-07-15 13:15:00,25.71,25.73,25.71,25.72,7672.0,25.4125,25.4323,25.4125,25.4224,7672.0
2019-07-15 13:20:00,25.71,25.73,25.71,25.73,7052.0,25.4125,25.4323,25.4125,25.4323,7052.0
2019-07-15 13:25:00,25.73,25.75,25.73,25.75,3348.0,25.4323,25.4521,25.4323,25.4521,3348.0
2019-07-15 13:30:00,25.75,25.77,25.74,25.77,11600.0,25.4521,25.4718,25.4422,25.4718,11600.0
2019-07-15 13:35:00,25.77,25.78,25.76,25.78,16000.0,25.4718,25.4817,25.462,25.4817,16000.0
2019-07-15 13:40:00,25.78,25.78,25.77,25.78,5200.0,25.4817,25.4817,25.4718,25.4817,5200.0
2019-07-15 13:45:00,25.78,25.78,25.77,25.77,4312.0,25.4817,25.4817,25.4718,25.4718,4312.0
2019-07-15 13:50:00,25.77,25.77,25.77,25.77,1200.0,25.4718,25.4718,25.4718,25.4718,1200.0
2019-07-15 13:55:00,25.78,25.78,25.78,25.78,3052.0,25.4817,25.4817,25.4817,25.4817,3052.0
2019-07-15 14:00:00,25.78,25.81,25.78,25.79,20628.0,25.4817,25.5114,25.4817,25.4916,20628.0
2019-07-15 14:05:00,25.79,25.81,25.79,25.81,6400.0,25.4916,25.5114,25.4916,25.5114,6400.0
2019-07-15 14:10:00,25.81,25.83,25.81,25.82,18724.0,25.5114,25.5311,25.5114,25.5213,18724.0
2019-07-15 14:15:00,25.82,25.83,25.82,25.83,26940.0,25.5213,25.5311,25.5213,25.5311,26940.0
2019-07-15 14:20:00,25.83,25.84,25.82,25.82,15636.0,25.5311,25.541,25.5213,25.5213,15636.0
2019-07-15 14:25:00,25.82,25.82,25.81,25.81,13200.0,25.5213,25.5213,25.5114,25.5114,13200.0
2019-07-15 14:30:00,25.83,25.83,25.82,25.82,2556.0,25.5311,25.5311,25.5213,25.5213,2556.0
2019-07-15 14:35:00,25.82,25.82,25.81,25.81,2868.0,25.5213,25.5213,25.5114,25.5114,2868.0
2019-07-15 14:40:00,25.8,25.81,25.8,25.81,32364.0,25.5015,25.5114,25.5015,25.5114,32364.0
2019-07-15 14:45:00,25.82,25.83,25.81,25.81,2400.0,25.5213,25.5311,25.5114,25.5114,2400.0
2019-07-15 14:50:00,25.81,25.82,25.81,25.81,3848.0,25.5114,25.5213,25.5114,25.5114,3848.0
2019-07-15 14:55:00,25.83,25.83,25.83,25.83,5200.0,25.5311,25.5311,25.5311,25.5311,5200.0
2019-07-15 15:00:00,25.84,25.86,25.84,25.86,74540.0,25.541,25.5608,25.541,25.5608,74540.0
2019-07-15 15:05:00,25.86,25.86,25.85,25.86,34324.0,25.5608,25.5608,25.5509,25.5608,34324.0
2019-07-15 15:10:00,25.86,25.86,25.83,25.83,11264.0,25.5608,25.5608,25.5311,25.5311,11264.0
2019-07-15 15:15:00,25.82,25.83,25.82,25.83,24728.0,25.5213,25.5311,25.5213,25.5311,24728.0
2019-07-15 15:20:00,25.83,25.85,25.82,25.84,24924.0,25.5311,25.5509,25.5213,25.541,24924.0
2019-07-15 15:25:00,25.85,25.86,25.84,25.84,16392.0,25.5509,25.5608,25.541,25.541,16392.0
2019-07-15 15:30:00,25.83,25.86,25.83,25.86,31816.0,25.5311,25.5608,25.5311,25.5608,31816.0
2019-07-15 15:35:00,25.85,25.85,25.84,25.85,47820.0,25.5509,25.5509,25.541,25.5509,47820.0
2019-07-15 15:40:00,25.85,25.89,25.85,25.87,36448.0,25.5509,25.5904,25.5509,25.5707,36448.0
2019-07-15 15:45:00,25.88,25.88,25.86,25.86,27756.0,25.5806,25.5806,25.5608,25.5608,27756.0
2019-07-15 15:50:00,25.86,25.87,25.85,25.86,62916.0,25.5608,25.5707,25.5509,25.5608,62916.0
2019-07-15 15:55:00,25.87,25.88,25.81,25.85,124124.0,25.5707,25.5806,25.5114,25.5509,124124.0
2019-07-16 09:30:00,25.8,25.81,25.75,25.81,99184.0,25.5015,25.5114,25.4521,25.5114,99184.0
2019-07-16 09:35:00,25.82,25.82,25.79,25.81,31308.0,25.5213,25.5213,25.4916,25.5114,31308.0
2019-07-16 09:40:00,25.8,25.84,25.79,25.82,54452.0,25.5015,25.541,25.4916,25.5213,54452.0
2019-07-16 09:45:00,25.82,25.85,25.81,25.85,76484.0,25.5213,25.5509,25.5114,25.5509,76484.0
2019-07-16 09:50:00,25.85,25.85,25.82,25.82,10376.0,25.5509,25.5509,25.5213,25.5213,10376.0
2019-07-16 09:55:00,25.83,25.85,25.83,25.84,15000.0,25.5311,25.5509,25.5311,25.541,15000.0
2019-07-16 10:00:00,25.84,25.84,25.81,25.81,17380.0,25.541,25.541,25.5114,25.5114,17380.0
2019-07-16 10:05:00,25.8,25.82,25.79,25.82,65548.0,25.5015,25.5213,25.4916,25.5213,65548.0
2019-07-16 10:10:00,25.82,25.82,25.78,25.78,95768.0,25.5213,25.5213,25.4817,25.4817,95768.0
2019-07-16 10:15:00,25.77,25.8,25.73,25.75,118648.0,25.4718,25.5015,25.4323,25.4521,118648.0
2019-07-16 10:20:00,25.75,25.79,25.75,25.79,30784.0,25.4521,25.4916,25.4521,25.4916,30784.0
2019-07-16 10:25:00,25.79,25.8,25.78,25.79,15404.0,25.4916,25.5015,25.4817,25.4916,15404.0
2019-07-16 10:30:00,25.81,25.81,25.8,25.8,6400.0,25.5114,25.5114,25.5015,25.5015,6400.0
2019-07-16 10:35:00,25.8,25.81,25.78,25.8,13824.0,25.5015,25.5114,25.4817,25.5015,13824.0
2019-07-16 10:40:00,25.8,25.81,25.79,25.81,30880.0,25.5015,25.5114,25.4916,25.5114,30880.0
2019-07-16 10:45:00,25.81,25.84,25.81,25.83,15264.0,25.5114,25.541,25.5114,25.5311,15264.0
2019-07-16 10:50:00,25.8,25.8,25.76,25.77,11200.0,25.5015,25.5015,25.462,25.4718,11200.0
2019-07-16 10:55:00,25.78,25.81,25.77,25.8,74908.0,25.4817,25.5114,25.4718,25.5015,74908.0
2019-07-16 11:00:00,25.79,25.79,25.77,25.78,10996.0,25.4916,25.4916,25.4718,25.4817,10996.0
2019-07-16 11:05:00,25.77,25.79,25.77,25.79,10000.0,25.4718,25.4916,25.4718,25.4916,10000.0
2019-07-16 11:10:00,25.79,25.8,25.76,25.76,11160.0,25.4916,25.5015,25.462,25.462,11160.0
2019-07-16 11:15:00,25.76,25.76,25.72,25.72,24692.0,25.462,25.462,25.4224,25.4224,24692.0
2019-07-16 11:20:00,25.72,25.75,25.72,25.73,41564.0,25.4224,25.4521,25.4224,25.4323,41564.0
2019-07-16 11:25:00,25.72,25.72,25.7,25.72,20944.0,25.4224,25.4224,25.4026,25.4224,20944.0
2019-07-16 11:30:00,25.73,25.75,25.73,25.74,12520.0,25.4323,25.4521,25.4323,25.4422,12520.0
2019-07-16 11:35:00,25.74,25.75,25.73,25.73,18896.0,25.4422,25.4521,25.4323,25.4323,18896.0
2019-07-16 11:40:00,25.74,25.74,25.71,25.72,19888.0,25.4422,25.4422,25.4125,25.4224,19888.0
2019-07-16 11:45:00,25.72,25.74,25.72,25.73,8000.0,25.4224,25.4422,25.4224,25.4323,8000.0
2019-07-16 11:50:00,25.7,25.71,25.7,25.71,3408.0,25.4026,25.4125,25.4026,25.4125,3408.0
2019-07-16 11:55:00,25.72,25.73,25.68,25.68,18300.0,25.4224,25.4323,25.3829,25.3829,18300.0
2019-07-16 12:00:00,25.67,25.7,25.65,25.67,65684.0,25.373,25.4026,25.3532,25.373,65684.0
2019-07-16 12:05:00,25.67,25.67,25.56,25.57,89876.0,25.373,25.373,25.2643,25.2741,89876.0
2019-07-16 12:10:00,25.57,25.57,25.5,25.55,257068.0,25.2741,25.2741,25.205,25.2544,257068.0
2019-07-16 12:15:00,25.55,25.55,25.47,25.47,59448.0,25.2544,25.2544,25.1753,25.1753,59448.0
2019-07-16 12:20:00,25.46,25.54,25.45,25.53,133928.0,25.1654,25.2445,25.1555,25.2346,133928.0
2019-07-16 12:25:00,25.53,25.57,25.53,25.54,50032.0,25.2346,25.2741,25.2346,25.2445,50032.0
2019-07-16 12:30:00,25.54,25.56,25.53,25.55,15740.0,25.2445,25.2643,25.2346,25.2544,15740.0
2019-07-16 12:35:00,25.56,25.59,25.56,25.57,90308.0,25.2643,25.2939,25.2643,25.2741,90308.0
2019-07-16 12:40:00,25.58,25.61,25.57,25.6,51108.0,25.284,25.3137,25.2741,25.3038,51108.0
2019-07-16 12:45:00,25.61,25.63,25.6,25.62,14664.0,25.3137,25.3335,25.3038,25.3236,14664.0
2019-07-16 12:50:00,25.61,25.61,25.6,25.6,8388.0,25.3137,25.3137,25.3038,25.3038,8388.0
2019-07-16 12:55:00,25.6,25.62,25.58,25.62,41300.0,25.3038,25.3236,25.284,25.3236,41300.0
2019-07-16 13:00:00,25.62,25.7,25.62,25.69,94916.0,25.3236,25.4026,25.3236,25.3928,94916.0
2019-07-16 13:05:00,25.68,25.7,25.68,25.69,22936.0,25.3829,25.4026,25.3829,25.3928,22936.0
2019-07-16 13:10:00,25.69,25.71,25.68,25.7,26704.0,25.3928,25.4125,25.3829,25.4026,26704.0
2019-07-16 13:15:00,25.71,25.71,25.69,25.69,7840.0,25.4125,25.4125,25.3928,25.3928,7840.0
2019-07-16 13:20:00,25.69,25.7,25.69,25.7,4012.0,25.3928,25.4026,25.3928,25.4026,4012.0
2019-07-16 13:25:00,25.69,25.69,25.67,25.67,12944.0,25.3928,25.3928,25.373,25.373,12944.0
2019-07-16 13:30:00,25.67,25.68,25.66,25.68,11000.0,25.373,25.3829,25.3631,25.3829,11000.0
2019-07-16 13:35:00,25.68,25.68,25.64,25.65,52984.0,25.3829,25.3829,25.3433,25.3532,52984.0
2019-07-16 13:40:00,25.63,25.64,25.62,25.62,13324.0,25.3335,25.3433,25.3236,25.3236,13324.0
2019-07-16 13:45:00,25.62,25.62,25.58,25.6,14044.0,25.3236,25.3236,25.284,25.3038,14044.0
2019-07-16 13:50:00,25.6,25.6,25.55,25.56,21276.0,25.3038,25.3038,25.2544,25.2643,21276.0
2019-07-16 13:55:00,25.55,25.57,25.53,25.53,27732.0,25.2544,25.2741,25.2346,25.2346,27732.0
2019-07-16 14:00:00,25.54,25.58,25.53,25.58,20400.0,25.2445,25.284,25.2346,25.284,20400.0
2019-07-16 14:05:00,25.58,25.6,25.58,25.6,6524.0,25.284,25.3038,25.284,25.3038,6524.0
2019-07-16 14:10:00,25.59,25.6,25.57,25.59,29092.0,25.2939,25.3038,25.2741,25.2939,29092.0
2019-07-16 14:15:00,25.58,25.58,25.55,25.55,10800.0,25.284,25.284,25.2544,25.2544,10800.0
2019-07-16 14:20:00,25.53,25.57,25.53,25.57,17004.0,25.2346,25.2741,25.2346,25.2741,17004.0
2019-07-16 14:25:00,25.56,25.57,25.56,25.56,8384.0,25.2643,25.2741,25.2643,25.2643,8384.0
2019-07-16 14:30:00,25.55,25.57,25.52,25.53,42600.0,25.2544,25.2741,25.2247,25.2346,42600.0
2019-07-16 14:35:00,25.54,25.57,25.54,25.57,17680.0,25.2445,25.2741,25.2445,25.2741,17680.0
2019-07-16 14:40:00,25.56,25.6,25.56,25.6,9524.0,25.2643,25.3038,25.2643,25.3038,9524.0
2019-07-16 14:45:00,25.6,25.61,25.6,25.6,23532.0,25.3038,25.3137,25.3038,25.3038,23532.0
2019-07-16 14:50:00,25.61,25.63,25.61,25.63,18960.0,25.3137,25.3335,25.3137,25.3335,18960.0
2019-07-16 14:55:00,25.63,25.63,25.6,25.6,13872.0,25.3335,25.3335,25.3038,25.3038,13872.0
2019-07-16 15:00:00,25.59,25.64,25.59,25.64,25432.0,25.2939,25.3433,25.2939,25.3433,25432.0
2019-07-16 15:05:00,25.64,25.66,25.64,25.64,11708.0,25.3433,25.3631,25.3433,25.3433,11708.0
2019-07-16 15:10:00,25.64,25.67,25.64,25.65,13688.0,25.3433,25.373,25.3433,25.3532,13688.0
2019-07-16 15:15:00,25.65,25.67,25.64,25.64,24396.0,25.3532,25.373,25.3433,25.3433,24396.0
2019-07-16 15:20:00,25.65,25.67,25.64,25.64,17232.0,25.3532,25.373,25.3433,25.3433,17232.0
2019-07-16 15:25:00,25.64,25.64,25.62,25.62,6032.0,25.3433,25.3433,25.3236,25.3236,6032.0
2019-07-16 15:30:00,25.63,25.64,25.61,25.62,34804.0,25.3335,25.3433,25.3137,25.3236,34804.0
2019-07-16 15:35:00,25.62,25.65,25.62,25.65,53600.0,25.3236,25.3532,25.3236,25.3532,53600.0
2019-07-16 15:40:00,25.65,25.67,25.63,25.65,32572.0,25.3532,25.373,25.3335,25.3532,32572.0
2019-07-16 15:45:00,25.65,25.66,25.61,25.63,150540.0,25.3532,25.3631,25.3137,25.3335,150540.0
2019-07-16 15:50:00,25.64,25.66,25.6,25.61,19520.0,25.3433,25.3631,25.3038,25.3137,19520.0
2019-07-16 15:55:00,25.61,25.64,25.58,25.58,107120.0,25.3137,25.3433,25.284,25.284,107120.0
2019-07-17 09:30:00,25.61,25.65,25.58,25.65,179200.0,25.3137,25.3532,25.284,25.3532,179200.0
2019-07-17 09:35:00,25.65,25.68,25.61,25.66,108524.0,25.3532,25.3829,25.3137,25.3631,108524.0
2019-07-17 09:40:00,25.69,25.69,25.66,25.67,43980.0,25.3928,25.3928,25.3631,25.373,43980.0
2019-07-17 09:45:00,25.67,25.67,25.63,25.65,44968.0,25.373,25.373,25.3335,25.3532,44968.0
2019-07-17 09:50:00,25.65,25.68,25.64,25.68,23388.0,25.3532,25.3829,25.3433,25.3829,23388.0
2019-07-17 09:55:00,25.68,25.68,25.65,25.66,15904.0,25.3829,25.3829,25.3532,25.3631,15904.0
2019-07-17 10:00:00,25.66,25.68,25.65,25.66,23324.0,25.3631,25.3829,25.3532,25.3631,23324.0
2019-07-17 10:05:00,25.67,25.68,25.59,25.59,42520.0,25.373,25.3829,25.2939,25.2939,42520.0
2019-07-17 10:10:00,25.6,25.61,25.57,25.57,70736.0,25.3038,25.3137,25.2741,25.2741,70736.0
2019-07-17 10:15:00,25.57,25.6,25.54,25.55,82308.0,25.2741,25.3038,25.2445,25.2544,82308.0
2019-07-17 10:20:00,25.55,25.58,25.55,25.58,5052.0,25.2544,25.284,25.2544,25.284,5052.0
2019-07-17 10:25:00,25.58,25.58,25.56,25.56,45068.0,25.284,25.284,25.2643,25.2643,45068.0
2019-07-17 10:30:00,25.55,25.57,25.53,25.57,18080.0,25.2544,25.2741,25.2346,25.2741,18080.0
2019-07-17 10:35:00,25.58,25.58,25.58,25.58,11612.0,25.284,25.284,25.284,25.284,11612.0
2019-07-17 10:40:00,25.56,25.58,25.48,25.48,70436.0,25.2643,25.284,25.1852,25.1852,70436.0
2019-07-17 10:45:00,25.47,25.5,25.47,25.47,27044.0,25.1753,25.205,25.1753,25.1753,27044.0
2019-07-17 10:50:00,25.46,25.49,25.44,25.45,73108.0,25.1654,25.1951,25.1457,25.1555,73108.0
2019-07-17 10:55:00,25.47,25.49,25.47,25.49,11728.0,25.1753,25.1951,25.1753,25.1951,11728.0
2019-07-17 11:00:00,25.51,25.53,25.5,25.51,39120.0,25.2148,25.2346,25.205,25.2148,39120.0
2019-07-17 11:05:00,25.51,25.52,25.49,25.52,18456.0,25.2148,25.2247,25.1951,25.2247,18456.0
2019-07-17 11:10:00,25.52,25.54,25.51,25.53,7452.0,25.2247,25.2445,25.2148,25.2346,7452.0
2019-07-17 11:15:00,25.54,25.54,25.52,25.52,5756.0,25.2445,25.2445,25.2247,25.2247,5756.0
2019-07-17 11:20:00,25.52,25.52,25.52,25.52,0.0,25.2247,25.2247,25.2247,25.2247,0.0
2019-07-17 11:25:00,25.54,25.54,25.51,25.51,2400.0,25.2445,25.2445,25.2148,25.2148,2400.0
2019-07-17 11:30:00,25.5,25.53,25.5,25.5,11200.0,25.205,25.2346,25.205,25.205,11200.0
2019-07-17 11:35:00,25.51,25.52,25.51,25.52,1900.0,25.2148,25.2247,25.2148,25.2247,1900.0
2019-07-17 11:40:00,25.53,25.57,25.52,25.57,8892.0,25.2346,25.2741,25.2247,25.2741,8892.0
2019-07-17 11:45:00,25.57,25.59,25.56,25.58,25116.0,25.2741,25.2939,25.2643,25.284,25116.0
2019-07-17 11:50:00,25.59,25.59,25.57,25.59,12760.0,25.2939,25.2939,25.2741,25.2939,12760.0
2019-07-17 11:55:00,25.6,25.6,25.57,25.57,22200.0,25.3038,25.3038,25.2741,25.2741,22200.0
2019-07-17 12:00:00,25.56,25.57,25.56,25.56,4800.0,25.2643,25.2741,25.2643,25.2643,4800.0
2019-07-17 12:05:00,25.57,25.57,25.57,25.57,9600.0,25.2741,25.2741,25.2741,25.2741,9600.0
2019-07-17 12:10:00,25.57,25.57,25.54,25.54,52756.0,25.2741,25.2741,25.2445,25.2445,52756.0
2019-07-17 12:15:00,25.54,25.55,25.54,25.54,6800.0,25.2445,25.2544,25.2445,25.2445,6800.0
2019-07-17 12:20:00,25.54,25.54,25.52,25.53,3576.0,25.2445,25.2445,25.2247,25.2346,3576.0
2019-07-17 12:25:00,25.53,25.55,25.53,25.54,6484.0,25.2346,25.2544,25.2346,25.2445,6484.0
2019-07-17 12:30:00,25.54,25.55,25.54,25.55,2268.0,25.2445,25.2544,25.2445,25.2544,2268.0
2019-07-17 12:35:00,25.57,25.58,25.57,25.58,4000.0,25.2741,25.284,25.2741,25.284,4000.0
2019-07-17 12:40:00,25.59,25.59,25.58,25.58,1752.0,25.2939,25.2939,25.284,25.284,1752.0
2019-07-17 12:45:00,25.57,25.57,25.57,25.57,1200.0,25.2741,25.2741,25.2741,25.2741,1200.0
2019-07-17 12:50:00,25.55,25.58,25.55,25.57,7200.0,25.2544,25.284,25.2544,25.2741,7200.0
2019-07-17 12:55:00,25.58,25.59,25.57,25.57,7120.0,25.284,25.2939,25.2741,25.2741,7120.0
2019-07-17 13:00:00,25.56,25.56,25.56,25.56,800.0,25.2643,25.2643,25.2643,25.2643,800.0
2019-07-17 13:05:00,25.54,25.55,25.53,25.53,16832.0,25.2445,25.2544,25.2346,25.2346,16832.0
2019-07-17 13:10:00,25.55,25.55,25.54,25.54,1600.0,25.2544,25.2544,25.2445,25.2445,1600.0
2019-07-17 13:15:00,25.54,25.54,25.53,25.53,2356.0,25.2445,25.2445,25.2346,25.2346,2356.0
2019-07-17 13:20:00,25.53,25.54,25.53,25.53,9908.0,25.2346,25.2445,25.2346,25.2346,9908.0
2019-07-17 13:25:00,25.54,25.55,25.54,25.55,61712.0,25.2445,25.2544,25.2445,25.2544,61712.0
2019-07-17 13:30:00,25.56,25.56,25.56,25.56,2400.0,25.2643,25.2643,25.2643,25.2643,2400.0
2019-07-17 13:35:00,25.56,25.57,25.55,25.56,13932.0,25.2643,25.2741,25.2544,25.2643,13932.0
2019-07-17 13:40:00,25.57,25.59,25.57,25.58,8508.0,25.2741,25.2939,25.2741,25.284,8508.0
2019-07-17 13:45:00,25.58,25.58,25.58,25.58,1428.0,25.284,25.284,25.284,25.284,1428.0
2019-07-17 13:50:00,25.58,25.58,25.58,25.58,400.0,25.284,25.284,25.284,25.284,400.0
2019-07-17 13:55:00,25.57,25.59,25.57,25.59,3200.0,25.2741,25.2939,25.2741,25.2939,3200.0
2019-07-17 14:00:00,25.58,25.58,25.56,25.56,7600.0,25.284,25.284,25.2643,25.2643,7600.0
2019-07-17 14:05:00,25.55,25.55,25.54,25.54,5600.0,25.2544,25.2544,25.2445,25.2445,5600.0
2019-07-17 14:10:00,25.54,25.54,25.49,25.49,26800.0,25.2445,25.2445,25.1951,25.1951,26800.0
2019-07-17 14:15:00,25.49,25.52,25.49,25.51,4000.0,25.1951,25.2247,25.1951,25.2148,4000.0
2019-07-17 14:20:00,25.52,25.54,25.52,25.53,10752.0,25.2247,25.2445,25.2247,25.2346,10752.0
2019-07-17 14:25:00,25.55,25.55,25.54,25.55,6564.0,25.2544,25.2544,25.2445,25.2544,6564.0
2019-07-17 14:30:00,25.55,25.56,25.54,25.56,11552.0,25.2544,25.2643,25.2445,25.2643,11552.0
2019-07-17 14:35:00,25.56,25.56,25.56,25.56,784.0,25.2643,25.2643,25.2643,25.2643,784.0
2019-07-17 14:40:00,25.56,25.56,25.55,25.56,4080.0,25.2643,25.2643,25.2544,25.2643,4080.0
2019-07-17 14:45:00,25.55,25.55,25.55,25.55,9000.0,25.2544,25.2544,25.2544,25.2544,9000.0
2019-07-17 14:50:00,25.55,25.55,25.53,25.53,2000.0,25.2544,25.2544,25.2346,25.2346,2000.0
2019-07-17 14:55:00,25.52,25.53,25.52,25.53,4600.0,25.2247,25.2346,25.2247,25.2346,4600.0
2019-07-17 15:00:00,25.5,25.52,25.49,25.49,9036.0,25.205,25.2247,25.1951,25.1951,9036.0
2019-07-17 15:05:00,25.49,25.53,25.49,25.53,49468.0,25.1951,25.2346,25.1951,25.2346,49468.0
2019-07-17 15:10:00,25.53,25.54,25.53,25.54,6584.0,25.2346,25.2445,25.2346,25.2445,6584.0
2019-07-17 15:15:00,25.54,25.54,25.54,25.54,1600.0,25.2445,25.2445,25.2445,25.2445,1600.0
2019-07-17 15:20:00,25.54,25.54,25.5,25.5,10544.0,25.2445,25.2445,25.205,25.205,10544.0
2019-07-17 15:25:00,25.5,25.51,25.48,25.48,6460.0,25.205,25.2148,25.1852,25.1852,6460.0
2019-07-17 15:30:00,25.47,25.51,25.47,25.51,20808.0,25.1753,25.2148,25.1753,25.2148,20808.0
2019-07-17 15:35:00,25.5,25.5,25.49,25.49,14780.0,25.205,25.205,25.1951,25.1951,14780.0
2019-07-17 15:40:00,25.49,25.49,25.46,25.46,26756.0,25.1951,25.1951,25.1654,25.1654,26756.0
2019-07-17 15:45:00,25.46,25.47,25.45,25.47,48000.0,25.1654,25.1753,25.1555,25.1753,48000.0
2019-07-17 15:50:00,25.47,25.48,25.43,25.43,51568.0,25.1753,25.1852,25.1358,25.1358,51568.0
2019-07-17 15:55:00,25.44,25.44,25.35,25.36,196260.0,25.1457,25.1457,25.0567,25.0666,196260.0
2019-07-18 09:30:00,25.11,25.2,25.07,25.2,279256.0,24.8195,24.9084,24.7799,24.9084,279256.0
2019-07-18 09:35:00,25.21,25.3,25.21,25.29,88068.0,24.9183,25.0073,24.9183,24.9974,88068.0
2019-07-18 09:40:00,25.28,25.28,25.22,25.25,41896.0,24.9875,24.9875,24.9282,24.9579,41896.0
2019-07-18 09:45:00,25.24,25.27,25.22,25.23,39744.0,24.948,24.9776,24.9282,24.9381,39744.0
2019-07-18 09:50:00,25.24,25.26,25.19,25.25,97016.0,24.948,24.9677,24.8985,24.9579,97016.0
2019-07-18 09:55:00,25.25,25.25,25.21,25.23,52400.0,24.9579,24.9579,24.9183,24.9381,52400.0
2019-07-18 10:00:00,25.21,25.22,25.17,25.18,48116.0,24.9183,24.9282,24.8788,24.8887,48116.0
2019-07-18 10:05:00,25.2,25.29,25.19,25.25,87728.0,24.9084,24.9974,24.8985,24.9579,87728.0
2019-07-18 10:10:00,25.26,25.28,25.25,25.28,10744.0,24.9677,24.9875,24.9579,24.9875,10744.0
2019-07-18 10:15:00,25.26,25.29,25.26,25.28,91136.0,24.9677,24.9974,24.9677,24.9875,91136.0
2019-07-18 10:20:00,25.27,25.33,25.27,25.32,38760.0,24.9776,25.0369,24.9776,25.027,38760.0
2019-07-18 10:25:00,25.29,25.3,25.26,25.27,31144.0,24.9974,25.0073,24.9677,24.9776,31144.0
2019-07-18 10:30:00,25.25,25.29,25.24,25.24,73716.0,24.9579,24.9974,24.948,24.948,73716.0
2019-07-18 10:35:00,25.23,25.24,25.2,25.2,50248.0,24.9381,24.948,24.9084,24.9084,50248.0
2019-07-18 10:40:00,25.19,25.23,25.19,25.23,26676.0,24.8985,24.9381,24.8985,24.9381,26676.0
2019-07-18 10:45:00,25.24,25.24,25.21,25.22,7512.0,24.948,24.948,24.9183,24.9282,7512.0
2019-07-18 10:50:00,25.21,25.21,25.16,25.17,24584.0,24.9183,24.9183,24.8689,24.8788,24584.0
2019-07-18 10:55:00,25.15,25.18,25.14,25.17,18800.0,24.859,24.8887,24.8491,24.8788,18800.0
2019-07-18 11:00:00,25.18,25.19,25.16,25.16,22400.0,24.8887,24.8985,24.8689,24.8689,22400.0
2019-07-18 11:05:00,25.16,25.16,25.11,25.11,58660.0,24.8689,24.8689,24.8195,24.8195,58660.0
2019-07-18 11:10:00,25.11,25.13,25.07,25.07,13320.0,24.8195,24.8392,24.7799,24.7799,13320.0
2019-07-18 11:15:00,25.09,25.11,25.08,25.1,18000.0,24.7997,24.8195,24.7898,24.8096,18000.0
2019-07-18 11:20:00,25.09,25.09,25.0,25.01,52800.0,24.7997,24.7997,24.7107,24.7206,52800.0
2019-07-18 11:25:00,25.03,25.05,25.03,25.03,42336.0,24.7404,24.7602,24.7404,24.7404,42336.0
2019-07-18 11:30:00,25.03,25.04,25.0,25.03,83912.0,24.7404,24.7503,24.7107,24.7404,83912.0
2019-07-18 11:35:00,25.04,25.04,25.0,25.03,43276.0,24.7503,24.7503,24.7107,24.7404,43276.0
2019-07-18 11:40:00,25.02,25.03,24.98,24.98,64904.0,24.7305,24.7404,24.691,24.691,64904.0
2019-07-18 11:45:00,24.98,24.99,24.95,24.95,35628.0,24.691,24.7009,24.6613,24.6613,35628.0
2019-07-18 11:50:00,24.96,24.98,24.95,24.98,52736.0,24.6712,24.691,24.6613,24.691,52736.0
2019-07-18 11:55:00,24.98,24.98,24.96,24.97,46260.0,24.691,24.691,24.6712,24.6811,46260.0
2019-07-18 12:00:00,24.96,24.98,24.96,24.98,13668.0,24.6712,24.691,24.6712,24.691,13668.0
2019-07-18 12:05:00,24.98,25.03,24.98,25.02,35172.0,24.691,24.7404,24.691,24.7305,35172.0
2019-07-18 12:10:00,25.03,25.05,25.02,25.03,188432.0,24.7404,24.7602,24.7305,24.7404,188432.0
2019-07-18 12:15:00,25.03,25.05,25.02,25.05,12916.0,24.7404,24.7602,24.7305,24.7602,12916.0
2019-07-18 12:20:00,25.06,25.09,25.04,25.08,45000.0,24.7701,24.7997,24.7503,24.7898,45000.0
2019-07-18 12:25:00,25.08,25.09,25.07,25.07,11368.0,24.7898,24.7997,24.7799,24.7799,11368.0
2019-07-18 12:30:00,25.07,25.08,25.05,25.05,29996.0,24.7799,24.7898,24.7602,24.7602,29996.0
2019-07-18 12:35:00,25.05,25.07,25.05,25.07,33192.0,24.7602,24.7799,24.7602,24.7799,33192.0
2019-07-18 12:40:00,25.08,25.09,25.07,25.08,14736.0,24.7898,24.7997,24.7799,24.7898,14736.0
2019-07-18 12:45:00,25.09,25.11,25.08,25.09,39500.0,24.7997,24.8195,24.7898,24.7997,39500.0
2019-07-18 12:50:00,25.09,25.09,25.08,25.08,8252.0,24.7997,24.7997,24.7898,24.7898,8252.0
2019-07-18 12:55:00,25.07,25.07,25.05,25.06,54596.0,24.7799,24.7799,24.7602,24.7701,54596.0
2019-07-18 13:00:00,25.07,25.09,25.07,25.09,11212.0,24.7799,24.7997,24.7799,24.7997,11212.0
2019-07-18 13:05:00,25.1,25.1,25.07,25.09,19052.0,24.8096,24.8096,24.7799,24.7997,19052.0
2019-07-18 13:10:00,25.09,25.11,25.09,25.11,5820.0,24.7997,24.8195,24.7997,24.8195,5820.0
2019-07-18 13:15:00,25.11,25.14,25.11,25.13,47060.0,24.8195,24.8491,24.8195,24.8392,47060.0
2019-07-18 13:20:00,25.12,25.12,25.11,25.11,16040.0,24.8294,24.8294,24.8195,24.8195,16040.0
2019-07-18 13:25:00,25.11,25.11,25.1,25.1,8456.0,24.8195,24.8195,24.8096,24.8096,8456.0
2019-07-18 13:30:00,25.12,25.12,25.11,25.11,4800.0,24.8294,24.8294,24.8195,24.8195,4800.0
2019-07-18 13:35:00,25.12,25.14,25.12,25.14,2868.0,24.8294,24.8491,24.8294,24.8491,2868.0
2019-07-18 13:40:00,25.15,25.15,25.14,25.15,7600.0,24.859,24.859,24.8491,24.859,7600.0
2019-07-18 13:45:00,25.14,25.15,25.12,25.12,12396.0,24.8491,24.859,24.8294,24.8294,12396.0
2019-07-18 13:50:00,25.12,25.12,25.09,25.1,10296.0,24.8294,24.8294,24.7997,24.8096,10296.0
2019-07-18 13:55:00,25.1,25.12,25.1,25.12,1600.0,24.8096,24.8294,24.8096,24.8294,1600.0
2019-07-18 14:00:00,25.14,25.16,25.14,25.15,6800.0,24.8491,24.8689,24.8491,24.859,6800.0
2019-07-18 14:05:00,25.18,25.21,25.18,25.21,23320.0,24.8887,24.9183,24.8887,24.9183,23320.0
2019-07-18 14:10:00,25.21,25.24,25.21,25.22,53180.0,24.9183,24.948,24.9183,24.9282,53180.0
2019-07-18 14:15:00,25.22,25.29,25.22,25.28,47384.0,24.9282,24.9974,24.9282,24.9875,47384.0
2019-07-18 14:20:00,25.29,25.36,25.29,25.33,141844.0,24.9974,25.0666,24.9974,25.0369,141844.0
2019-07-18 14:25:00,25.33,25.36,25.32,25.35,72696.0,25.0369,25.0666,25.027,25.0567,72696.0
2019-07-18 14:30:00,25.35,25.36,25.33,25.36,12400.0,25.0567,25.0666,25.0369,25.0666,12400.0
2019-07-18 14:35:00,25.37,25.39,25.37,25.39,50316.0,25.0765,25.0962,25.0765,25.0962,50316.0
2019-07-18 14:40:00,25.39,25.41,25.37,25.4,86436.0,25.0962,25.116,25.0765,25.1061,86436.0
2019-07-18 14:45:00,25.4,25.43,25.4,25.4,54160.0,25.1061,25.1358,25.1061,25.1061,54160.0
2019-07-18 14:50:00,25.38,25.39,25.38,25.38,26700.0,25.0863,25.0962,25.0863,25.0863,26700.0
2019-07-18 14:55:00,25.38,25.43,25.38,25.42,16920.0,25.0863,25.1358,25.0863,25.1259,16920.0
2019-07-18 15:00:00,25.44,25.5,25.43,25.49,83320.0,25.1457,25.205,25.1358,25.1951,83320.0
2019-07-18 15:05:00,25.48,25.48,25.44,25.45,45548.0,25.1852,25.1852,25.1457,25.1555,45548.0
2019-07-18 15:10:00,25.44,25.46,25.42,25.46,33752.0,25.1457,25.1654,25.1259,25.1654,33752.0
2019-07-18 15:15:00,25.43,25.43,25.4,25.41,15592.0,25.1358,25.1358,25.1061,25.116,15592.0
2019-07-18 15:20:00,25.41,25.41,25.36,25.36,83640.0,25.116,25.116,25.0666,25.0666,83640.0
2019-07-18 15:25:00,25.36,25.37,25.32,25.37,41108.0,25.0666,25.0765,25.027,25.0765,41108.0
2019-07-18 15:30:00,25.37,25.38,25.34,25.35,13600.0,25.0765,25.0863,25.0468,25.0567,13600.0
2019-07-18 15:35:00,25.37,25.39,25.37,25.38,86876.0,25.0765,25.0962,25.0765,25.0863,86876.0
2019-07-18 15:40:00,25.39,25.39,25.36,25.38,39564.0,25.0962,25.0962,25.0666,25.0863,39564.0
2019-07-18 15:45:00,25.38,25.38,25.36,25.36,16452.0,25.0863,25.0863,25.0666,25.0666,16452.0
2019-07-18 15:50:00,25.36,25.37,25.33,25.36,38792.0,25.0666,25.0765,25.0369,25.0666,38792.0
2019-07-18 15:55:00,25.36,25.43,25.36,25.43,228548.0,25.0666,25.1358,25.0666,25.1358,228548.0
2019-07-19 09:30:00,25.77,25.78,25.66,25.68,299252.0,25.4718,25.4817,25.3631,25.3829,299252.0
2019-07-19 09:35:00,25.68,25.69,25.64,25.66,33248.0,25.3829,25.3928,25.3433,25.3631,33248.0
2019-07-19 09:40:00,25.64,25.67,25.62,25.63,65248.0,25.3433,25.373,25.3236,25.3335,65248.0
2019-07-19 09:45:00,25.62,25.67,25.61,25.61,81616.0,25.3236,25.373,25.3137,25.3137,81616.0
2019-07-19 09:50:00,25.64,25.64,25.58,25.59,75416.0,25.3433,25.3433,25.284,25.2939,75416.0
2019-07-19 09:55:00,25.6,25.62,25.57,25.62,31156.0,25.3038,25.3236,25.2741,25.3236,31156.0
2019-07-19 10:00:00,25.64,25.65,25.62,25.65,66900.0,25.3433,25.3532,25.3236,25.3532,66900.0
2019-07-19 10:05:00,25.65,25.65,25.51,25.51,58416.0,25.3532,25.3532,25.2148,25.2148,58416.0
2019-07-19 10:10:00,25.5,25.55,25.5,25.53,95088.0,25.205,25.2544,25.205,25.2346,95088.0
2019-07-19 10:15:00,25.55,25.62,25.55,25.61,18312.0,25.2544,25.3236,25.2544,25.3137,18312.0
2019-07-19 10:20:00,25.61,25.61,25.57,25.58,31092.0,25.3137,25.3137,25.2741,25.284,31092.0
2019-07-19 10:25:00,25.59,25.59,25.5,25.55,41616.0,25.2939,25.2939,25.205,25.2544,41616.0
2019-07-19 10:30:00,25.54,25.57,25.51,25.51,31696.0,25.2445,25.2741,25.2148,25.2148,31696.0
2019-07-19 10:35:00,25.52,25.54,25.49,25.52,59836.0,25.2247,25.2445,25.1951,25.2247,59836.0
2019-07-19 10:40:00,25.5,25.53,25.5,25.52,31632.0,25.205,25.2346,25.205,25.2247,31632.0
2019-07-19 10:45:00,25.51,25.52,25.43,25.44,97576.0,25.2148,25.2247,25.1358,25.1457,97576.0
2019-07-19 10:50:00,25.45,25.45,25.42,25.43,57644.0,25.1555,25.1555,25.1259,25.1358,57644.0
2019-07-19 10:55:00,25.43,25.51,25.42,25.49,79216.0,25.1358,25.2148,25.1259,25.1951,79216.0
2019-07-19 11:00:00,25.45,25.5,25.45,25.5,23600.0,25.1555,25.205,25.1555,25.205,23600.0
2019-07-19 11:05:00,25.49,25.55,25.48,25.53,88632.0,25.1951,25.2544,25.1852,25.2346,88632.0
2019-07-19 11:10:00,25.54,25.59,25.54,25.56,71968.0,25.2445,25.2939,25.2445,25.2643,71968.0
2019-07-19 11:15:00,25.56,25.58,25.56,25.57,24340.0,25.2643,25.284,25.2643,25.2741,24340.0
2019-07-19 11:20:00,25.58,25.58,25.53,25.56,48664.0,25.284,25.284,25.2346,25.2643,48664.0
2019-07-19 11:25:00,25.54,25.55,25.5,25.51,20400.0,25.2445,25.2544,25.205,25.2148,20400.0
2019-07-19 11:30:00,25.53,25.53,25.49,25.5,11280.0,25.2346,25.2346,25.1951,25.205,11280.0
2019-07-19 11:35:00,25.49,25.49,25.4,25.42,111580.0,25.1951,25.1951,25.1061,25.1259,111580.0
2019-07-19 11:40:00,25.41,25.41,25.33,25.34,206612.0,25.116,25.116,25.0369,25.0468,206612.0
2019-07-19 11:45:00,25.33,25.34,25.31,25.34,179768.0,25.0369,25.0468,25.0172,25.0468,179768.0
2019-07-19 11:50:00,25.34,25.36,25.33,25.35,54788.0,25.0468,25.0666,25.0369,25.0567,54788.0
2019-07-19 11:55:00,25.36,25.38,25.36,25.38,25544.0,25.0666,25.0863,25.0666,25.0863,25544.0
2019-07-19 12:00:00,25.38,25.43,25.38,25.43,63172.0,25.0863,25.1358,25.0863,25.1358,63172.0
2019-07-19 12:05:00,25.43,25.45,25.42,25.43,29664.0,25.1358,25.1555,25.1259,25.1358,29664.0
2019-07-19 12:10:00,25.43,25.46,25.43,25.46,6000.0,25.1358,25.1654,25.1358,25.1654,6000.0
2019-07-19 12:15:00,25.46,25.47,25.45,25.46,14008.0,25.1654,25.1753,25.1555,25.1654,14008.0
2019-07-19 12:20:00,25.45,25.46,25.42,25.42,9000.0,25.1555,25.1654,25.1259,25.1259,9000.0
2019-07-19 12:25:00,25.42,25.49,25.42,25.49,36732.0,25.1259,25.1951,25.1259,25.1951,36732.0
2019-07-19 12:30:00,25.49,25.51,25.49,25.5,29480.0,25.1951,25.2148,25.1951,25.205,29480.0
2019-07-19 12:35:00,25.5,25.5,25.49,25.5,10400.0,25.205,25.205,25.1951,25.205,10400.0
2019-07-19 12:40:00,25.48,25.52,25.48,25.5,12600.0,25.1852,25.2247,25.1852,25.205,12600.0
2019-07-19 12:45:00,25.49,25.52,25.49,25.52,12000.0,25.1951,25.2247,25.1951,25.2247,12000.0
2019-07-19 12:50:00,25.51,25.54,25.51,25.53,7868.0,25.2148,25.2445,25.2148,25.2346,7868.0
2019-07-19 12:55:00,25.5,25.51,25.49,25.5,9200.0,25.205,25.2148,25.1951,25.205,9200.0
2019-07-19 13:00:00,25.49,25.49,25.45,25.45,11964.0,25.1951,25.1951,25.1555,25.1555,11964.0
2019-07-19 13:05:00,25.44,25.46,25.42,25.42,24088.0,25.1457,25.1654,25.1259,25.1259,24088.0
2019-07-19 13:10:00,25.44,25.44,25.44,25.44,3600.0,25.1457,25.1457,25.1457,25.1457,3600.0
2019-07-19 13:15:00,25.45,25.45,25.43,25.43,3200.0,25.1555,25.1555,25.1358,25.1358,3200.0
2019-07-19 13:20:00,25.43,25.43,25.41,25.41,17720.0,25.1358,25.1358,25.116,25.116,17720.0
2019-07-19 13:25:00,25.41,25.43,25.41,25.43,37892.0,25.116,25.1358,25.116,25.1358,37892.0
2019-07-19 13:30:00,25.41,25.44,25.4,25.42,4800.0,25.116,25.1457,25.1061,25.1259,4800.0
2019-07-19 13:35:00,25.4,25.4,25.37,25.38,30580.0,25.1061,25.1061,25.0765,25.0863,30580.0
2019-07-19 13:40:00,25.37,25.39,25.36,25.39,9600.0,25.0765,25.0962,25.0666,25.0962,9600.0
2019-07-19 13:45:00,25.4,25.41,25.4,25.41,5600.0,25.1061,25.116,25.1061,25.116,5600.0
2019-07-19 13:50:00,25.42,25.44,25.42,25.44,46396.0,25.1259,25.1457,25.1259,25.1457,46396.0
2019-07-19 13:55:00,25.43,25.43,25.37,25.39,31836.0,25.1358,25.1358,25.0765,25.0962,31836.0
2019-07-19 14:00:00,25.43,25.47,25.42,25.43,36124.0,25.1358,25.1753,25.1259,25.1358,36124.0
2019-07-19 14:05:00,25.43,25.43,25.33,25.33,37316.0,25.1358,25.1358,25.0369,25.0369,37316.0
2019-07-19 14:10:00,25.33,25.35,25.29,25.3,83932.0,25.0369,25.0567,24.9974,25.0073,83932.0
2019-07-19 14:15:00,25.31,25.32,25.26,25.26,106900.0,25.0172,25.027,24.9677,24.9677,106900.0
2019-07-19 14:20:00,25.26,25.32,25.24,25.25,62388.0,24.9677,25.027,24.948,24.9579,62388.0
2019-07-19 14:25:00,25.27,25.27,25.19,25.19,108576.0,24.9776,24.9776,24.8985,24.8985,108576.0
2019-07-19 14:30:00,25.2,25.25,25.17,25.17,48392.0,24.9084,24.9579,24.8788,24.8788,48392.0
2019-07-19 14:35:00,25.18,25.18,25.15,25.18,29380.0,24.8887,24.8887,24.859,24.8887,29380.0
2019-07-19 14:40:00,25.21,25.22,25.2,25.2,12800.0,24.9183,24.9282,24.9084,24.9084,12800.0
2019-07-19 14:45:00,25.18,25.21,25.18,25.2,17772.0,24.8887,24.9183,24.8887,24.9084,17772.0
2019-07-19 14:50:00,25.21,25.25,25.21,25.23,19244.0,24.9183,24.9579,24.9183,24.9381,19244.0
2019-07-19 14:55:00,25.21,25.22,25.18,25.22,10456.0,24.9183,24.9282,24.8887,24.9282,10456.0
2019-07-19 15:00:00,25.18,25.19,25.12,25.12,41120.0,24.8887,24.8985,24.8294,24.8294,41120.0
2019-07-19 15:05:00,25.11,25.16,25.11,25.14,9496.0,24.8195,24.8689,24.8195,24.8491,9496.0
2019-07-19 15:10:00,25.13,25.13,25.1,25.13,36764.0,24.8392,24.8392,24.8096,24.8392,36764.0
2019-07-19 15:15:00,25.12,25.14,25.08,25.09,81744.0,24.8294,24.8491,24.7898,24.7997,81744.0
2019-07-19 15:20:00,25.09,25.1,25.02,25.09,199536.0,24.7997,24.8096,24.7305,24.7997,199536.0
2019-07-19 15:25:00,25.11,25.13,25.1,25.13,22524.0,24.8195,24.8392,24.8096,24.8392,22524.0
2019-07-19 15:30:00,25.13,25.17,25.11,25.12,126676.0,24.8392,24.8788,24.8195,24.8294,126676.0
2019-07-19 15:35:00,25.12,25.14,25.1,25.12,37972.0,24.8294,24.8491,24.8096,24.8294,37972.0
2019-07-19 15:40:00,25.12,25.17,25.11,25.17,62132.0,24.8294,24.8788,24.8195,24.8788,62132.0
2019-07-19 15:45:00,25.17,25.17,25.04,25.05,67552.0,24.8788,24.8788,24.7503,24.7602,67552.0
2019-07-19 15:50:00,25.05,25.08,25.04,25.07,66920.0,24.7602,24.7898,24.7503,24.7799,66920.0
2019-07-19 15:55:00,25.07,25.07,24.98,25.01,230092.0,24.7799,24.7799,24.691,24.7206,230092.0
2019-07-22 09:30:00,25.16,25.23,25.15,25.18,89860.0,24.8689,24.9381,24.859,24.8887,89860.0
2019-07-22 09:35:00,25.21,25.24,25.17,25.22,127160.0,24.9183,24.948,24.8788,24.9282,127160.0
2019-07-22 09:40:00,25.26,25.3,25.25,25.28,79308.0,24.9677,25.0073,24.9579,24.9875,79308.0
2019-07-22 09:45:00,25.29,25.33,25.27,25.32,22668.0,24.9974,25.0369,24.9776,25.027,22668.0
2019-07-22 09:50:00,25.34,25.38,25.33,25.37,70664.0,25.0468,25.0863,25.0369,25.0765,70664.0
2019-07-22 09:55:00,25.39,25.4,25.36,25.39,61988.0,25.0962,25.1061,25.0666,25.0962,61988.0
2019-07-22 10:00:00,25.4,25.42,25.39,25.39,123020.0,25.1061,25.1259,25.0962,25.0962,123020.0
2019-07-22 10:05:00,25.38,25.39,25.35,25.35,69840.0,25.0863,25.0962,25.0567,25.0567,69840.0
2019-07-22 10:10:00,25.35,25.35,25.32,25.33,17884.0,25.0567,25.0567,25.027,25.0369,17884.0
2019-07-22 10:15:00,25.32,25.34,25.29,25.29,16168.0,25.027,25.0468,24.9974,24.9974,16168.0
2019-07-22 10:20:00,25.29,25.3,25.26,25.26,39536.0,24.9974,25.0073,24.9677,24.9677,39536.0
2019-07-22 10:25:00,25.27,25.32,25.27,25.32,32920.0,24.9776,25.027,24.9776,25.027,32920.0
2019-07-22 10:30:00,25.33,25.33,25.29,25.29,19816.0,25.0369,25.0369,24.9974,24.9974,19816.0
2019-07-22 10:35:00,25.3,25.36,25.29,25.36,53568.0,25.0073,25.0666,24.9974,25.0666,53568.0
2019-07-22 10:40:00,25.36,25.36,25.26,25.26,78420.0,25.0666,25.0666,24.9677,24.9677,78420.0
2019-07-22 10:45:00,25.27,25.28,25.25,25.28,33816.0,24.9776,24.9875,24.9579,24.9875,33816.0
2019-07-22 10:50:00,25.27,25.28,25.23,25.25,79048.0,24.9776,24.9875,24.9381,24.9579,79048.0
2019-07-22 10:55:00,25.25,25.28,25.25,25.28,21364.0,24.9579,24.9875,24.9579,24.9875,21364.0
2019-07-22 11:00:00,25.29,25.3,25.25,25.26,14880.0,24.9974,25.0073,24.9579,24.9677,14880.0
2019-07-22 11:05:00,25.26,25.31,25.25,25.3,19408.0,24.9677,25.0172,24.9579,25.0073,19408.0
2019-07-22 11:10:00,25.29,25.29,25.27,25.28,24024.0,24.9974,24.9974,24.9776,24.9875,24024.0
2019-07-22 11:15:00,25.24,25.26,25.23,25.25,9600.0,24.948,24.9677,24.9381,24.9579,9600.0
2019-07-22 11:20:00,25.26,25.26,25.23,25.25,9604.0,24.9677,24.9677,24.9381,24.9579,9604.0
2019-07-22 11:25:00,25.29,25.29,25.27,25.27,22200.0,24.9974,24.9974,24.9776,24.9776,22200.0
2019-07-22 11:30:00,25.29,25.31,25.27,25.28,19100.0,24.9974,25.0172,24.9776,24.9875,19100.0
2019-07-22 11:35:00,25.3,25.34,25.29,25.34,17800.0,25.0073,25.0468,24.9974,25.0468,17800.0
2019-07-22 11:40:00,25.34,25.34,25.33,25.33,7516.0,25.0468,25.0468,25.0369,25.0369,7516.0
2019-07-22 11:45:00,25.32,25.33,25.31,25.32,2784.0,25.027,25.0369,25.0172,25.027,2784.0
2019-07-22 11:50:00,25.32,25.32,25.32,25.32,400.0,25.027,25.027,25.027,25.027,400.0
2019-07-22 11:55:00,25.34,25.34,25.33,25.34,25744.0,25.0468,25.0468,25.0369,25.0468,25744.0
2019-07-22 12:00:00,25.35,25.35,25.28,25.29,13172.0,25.0567,25.0567,24.9875,24.9974,13172.0
2019-07-22 12:05:00,25.29,25.29,25.27,25.29,35200.0,24.9974,24.9974,24.9776,24.9974,35200.0
2019-07-22 12:10:00,25.29,25.3,25.29,25.3,159044.0,24.9974,25.0073,24.9974,25.0073,159044.0
2019-07-22 12:15:00,25.31,25.35,25.3,25.35,8512.0,25.0172,25.0567,25.0073,25.0567,8512.0
2019-07-22 12:20:00,25.34,25.36,25.34,25.36,1600.0,25.0468,25.0666,25.0468,25.0666,1600.0
2019-07-22 12:25:00,25.36,25.36,25.34,25.34,5600.0,25.0666,25.0666,25.0468,25.0468,5600.0
2019-07-22 12:30:00,25.34,25.34,25.32,25.32,1600.0,25.0468,25.0468,25.027,25.027,1600.0
2019-07-22 12:35:00,25.34,25.37,25.33,25.36,18704.0,25.0468,25.0765,25.0369,25.0666,18704.0
2019-07-22 12:40:00,25.34,25.36,25.34,25.35,6244.0,25.0468,25.0666,25.0468,25.0567,6244.0
2019-07-22 12:45:00,25.38,25.38,25.37,25.37,3580.0,25.0863,25.0863,25.0765,25.0765,3580.0
2019-07-22 12:50:00,25.37,25.38,25.36,25.37,2880.0,25.0765,25.0863,25.0666,25.0765,2880.0
2019-07-22 12:55:00,25.38,25.4,25.36,25.4,47752.0,25.0863,25.1061,25.0666,25.1061,47752.0
2019-07-22 13:00:00,25.39,25.39,25.33,25.34,3520.0,25.0962,25.0962,25.0369,25.0468,3520.0
2019-07-22 13:05:00,25.34,25.34,25.33,25.34,8748.0,25.0468,25.0468,25.0369,25.0468,8748.0
2019-07-22 13:10:00,25.34,25.36,25.33,25.36,8836.0,25.0468,25.0666,25.0369,25.0666,8836.0
2019-07-22 13:15:00,25.36,25.37,25.36,25.36,14384.0,25.0666,25.0765,25.0666,25.0666,14384.0
2019-07-22 13:20:00,25.35,25.36,25.34,25.35,42236.0,25.0567,25.0666,25.0468,25.0567,42236.0
2019-07-22 13:25:00,25.36,25.36,25.35,25.35,800.0,25.0666,25.0666,25.0567,25.0567,800.0
2019-07-22 13:30:00,25.35,25.37,25.35,25.36,15048.0,25.0567,25.0765,25.0567,25.0666,15048.0
2019-07-22 13:35:00,25.37,25.38,25.37,25.38,5200.0,25.0765,25.0863,25.0765,25.0863,5200.0
2019-07-22 13:40:00,25.4,25.4,25.39,25.4,1600.0,25.1061,25.1061,25.0962,25.1061,1600.0
2019-07-22 13:45:00,25.4,25.4,25.39,25.39,3228.0,25.1061,25.1061,25.0962,25.0962,3228.0
2019-07-22 13:50:00,25.38,25.4,25.38,25.4,1200.0,25.0863,25.1061,25.0863,25.1061,1200.0
2019-07-22 13:55:00,25.4,25.41,25.4,25.41,6400.0,25.1061,25.116,25.1061,25.116,6400.0
2019-07-22 14:00:00,25.41,25.42,25.41,25.41,4600.0,25.116,25.1259,25.116,25.116,4600.0
2019-07-22 14:05:00,25.42,25.43,25.41,25.41,43952.0,25.1259,25.1358,25.116,25.116,43952.0
2019-07-22 14:10:00,25.4,25.41,25.39,25.41,10400.0,25.1061,25.116,25.0962,25.116,10400.0
2019-07-22 14:15:00,25.4,25.42,25.4,25.41,3400.0,25.1061,25.1259,25.1061,25.116,3400.0
2019-07-22 14:20:00,25.4,25.4,25.4,25.4,1200.0,25.1061,25.1061,25.1061,25.1061,1200.0
2019-07-22 14:25:00,25.38,25.39,25.38,25.39,2800.0,25.0863,25.0962,25.0863,25.0962,2800.0
2019-07-22 14:30:00,25.38,25.41,25.38,25.41,2416.0,25.0863,25.116,25.0863,25.116,2416.0
2019-07-22 14:35:00,25.39,25.39,25.36,25.36,37036.0,25.0962,25.0962,25.0666,25.0666,37036.0
2019-07-22 14:40:00,25.36,25.36,25.36,25.36,12684.0,25.0666,25.0666,25.0666,25.0666,12684.0
2019-07-22 14:45:00,25.35,25.37,25.35,25.37,15400.0,25.0567,25.0765,25.0567,25.0765,15400.0
2019-07-22 14:50:00,25.4,25.4,25.39,25.39,2800.0,25.1061,25.1061,25.0962,25.0962,2800.0
2019-07-22 14:55:00,25.41,25.43,25.41,25.43,10504.0,25.116,25.1358,25.116,25.1358,10504.0
2019-07-22 15:00:00,25.42,25.52,25.42,25.49,101644.0,25.1259,25.2247,25.1259,25.1951,101644.0
2019-07-22 15:05:00,25.5,25.52,25.48,25.48,43012.0,25.205,25.2247,25.1852,25.1852,43012.0
2019-07-22 15:10:00,25.47,25.47,25.44,25.44,17496.0,25.1753,25.1753,25.1457,25.1457,17496.0
2019-07-22 15:15:00,25.46,25.47,25.44,25.45,2500.0,25.1654,25.1753,25.1457,25.1555,2500.0
2019-07-22 15:20:00,25.41,25.41,25.4,25.41,17964.0,25.116,25.116,25.1061,25.116,17964.0
2019-07-22 15:25:00,25.43,25.43,25.41,25.43,18224.0,25.1358,25.1358,25.116,25.1358,18224.0
2019-07-22 15:30:00,25.43,25.43,25.38,25.38,13788.0,25.1358,25.1358,25.0863,25.0863,13788.0
2019-07-22 15:35:00,25.38,25.4,25.38,25.38,6000.0,25.0863,25.1061,25.0863,25.0863,6000.0
2019-07-22 15:40:00,25.38,25.4,25.38,25.4,70108.0,25.0863,25.1061,25.0863,25.1061,70108.0
2019-07-22 15:45:00,25.4,25.42,25.39,25.42,101224.0,25.1061,25.1259,25.0962,25.1259,101224.0
2019-07-22 15:50:00,25.43,25.43,25.39,25.41,105612.0,25.1358,25.1358,25.0962,25.116,105612.0
2019-07-22 15:55:00,25.42,25.45,25.41,25.43,178348.0,25.1259,25.1555,25.116,25.1358,178348.0
2019-07-23 09:30:00,25.7,25.7,25.64,25.64,179800.0,25.4026,25.4026,25.3433,25.3433,179800.0
2019-07-23 09:35:00,25.63,25.65,25.57,25.57,97708.0,25.3335,25.3532,25.2741,25.2741,97708.0
2019-07-23 09:40:00,25.57,25.61,25.56,25.6,84984.0,25.2741,25.3137,25.2643,25.3038,84984.0
2019-07-23 09:45:00,25.6,25.6,25.54,25.57,66528.0,25.3038,25.3038,25.2445,25.2741,66528.0
2019-07-23 09:50:00,25.56,25.56,25.52,25.54,44280.0,25.2643,25.2643,25.2247,25.2445,44280.0
2019-07-23 09:55:00,25.56,25.56,25.5,25.5,27472.0,25.2643,25.2643,25.205,25.205,27472.0
2019-07-23 10:00:00,25.51,25.55,25.48,25.54,37912.0,25.2148,25.2544,25.1852,25.2445,37912.0
2019-07-23 10:05:00,25.53,25.55,25.46,25.47,65424.0,25.2346,25.2544,25.1654,25.1753,65424.0
2019-07-23 10:10:00,25.46,25.47,25.42,25.43,77928.0,25.1654,25.1753,25.1259,25.1358,77928.0
2019-07-23 10:15:00,25.43,25.43,25.4,25.41,21368.0,25.1358,25.1358,25.1061,25.116,21368.0
2019-07-23 10:20:00,25.41,25.42,25.39,25.42,5400.0,25.116,25.1259,25.0962,25.1259,5400.0
2019-07-23 10:25:00,25.45,25.46,25.43,25.46,6332.0,25.1555,25.1654,25.1358,25.1654,6332.0
2019-07-23 10:30:00,25.45,25.5,25.44,25.5,83784.0,25.1555,25.205,25.1457,25.205,83784.0
2019-07-23 10:35:00,25.5,25.51,25.49,25.5,23704.0,25.205,25.2148,25.1951,25.205,23704.0
2019-07-23 10:40:00,25.52,25.54,25.52,25.53,52832.0,25.2247,25.2445,25.2247,25.2346,52832.0
2019-07-23 10:45:00,25.54,25.55,25.52,25.52,24916.0,25.2445,25.2544,25.2247,25.2247,24916.0
2019-07-23 10:50:00,25.52,25.54,25.52,25.53,9200.0,25.2247,25.2445,25.2247,25.2346,9200.0
2019-07-23 10:55:00,25.52,25.59,25.52,25.56,8668.0,25.2247,25.2939,25.2247,25.2643,8668.0
2019-07-23 11:00:00,25.55,25.55,25.49,25.5,37924.0,25.2544,25.2544,25.1951,25.205,37924.0
2019-07-23 11:05:00,25.48,25.49,25.47,25.48,56312.0,25.1852,25.1951,25.1753,25.1852,56312.0
2019-07-23 11:10:00,25.49,25.51,25.49,25.51,18600.0,25.1951,25.2148,25.1951,25.2148,18600.0
2019-07-23 11:15:00,25.51,25.54,25.51,25.54,14552.0,25.2148,25.2445,25.2148,25.2445,14552.0
2019-07-23 11:20:00,25.54,25.58,25.53,25.57,12700.0,25.2445,25.284,25.2346,25.2741,12700.0
2019-07-23 11:25:00,25.56,25.56,25.53,25.54,10160.0,25.2643,25.2643,25.2346,25.2445,10160.0
2019-07-23 11:30:00,25.53,25.53,25.49,25.49,2800.0,25.2346,25.2346,25.1951,25.1951,2800.0
2019-07-23 11:35:00,25.48,25.48,25.45,25.47,12472.0,25.1852,25.1852,25.1555,25.1753,12472.0
2019-07-23 11:40:00,25.48,25.49,25.45,25.47,12988.0,25.1852,25.1951,25.1555,25.1753,12988.0
2019-07-23 11:45:00,25.45,25.45,25.43,25.44,25324.0,25.1555,25.1555,25.1358,25.1457,25324.0
2019-07-23 11:50:00,25.44,25.47,25.44,25.44,26832.0,25.1457,25.1753,25.1457,25.1457,26832.0
2019-07-23 11:55:00,25.45,25.45,25.4,25.43,12400.0,25.1555,25.1555,25.1061,25.1358,12400.0
2019-07-23 12:00:00,25.43,25.44,25.36,25.37,22460.0,25.1358,25.1457,25.0666,25.0765,22460.0
2019-07-23 12:05:00,25.39,25.42,25.39,25.41,6600.0,25.0962,25.1259,25.0962,25.116,6600.0
2019-07-23 12:10:00,25.4,25.43,25.4,25.43,29324.0,25.1061,25.1358,25.1061,25.1358,29324.0
2019-07-23 12:15:00,25.43,25.45,25.41,25.45,18200.0,25.1358,25.1555,25.116,25.1555,18200.0
2019-07-23 12:20:00,25.45,25.48,25.45,25.46,50936.0,25.1555,25.1852,25.1555,25.1654,50936.0
2019-07-23 12:25:00,25.46,25.46,25.42,25.43,25624.0,25.1654,25.1654,25.1259,25.1358,25624.0
2019-07-23 12:30:00,25.42,25.45,25.4,25.45,10800.0,25.1259,25.1555,25.1061,25.1555,10800.0
2019-07-23 12:35:00,25.45,25.48,25.45,25.48,5904.0,25.1555,25.1852,25.1555,25.1852,5904.0
2019-07-23 12:40:00,25.48,25.48,25.48,25.48,5200.0,25.1852,25.1852,25.1852,25.1852,5200.0
2019-07-23 12:45:00,25.48,25.5,25.48,25.5,5000.0,25.1852,25.205,25.1852,25.205,5000.0
2019-07-23 12:50:00,25.5,25.5,25.5,25.5,4800.0,25.205,25.205,25.205,25.205,4800.0
2019-07-23 12:55:00,25.49,25.51,25.49,25.51,12028.0,25.1951,25.2148,25.1951,25.2148,12028.0
2019-07-23 13:00:00,25.5,25.51,25.49,25.49,3068.0,25.205,25.2148,25.1951,25.1951,3068.0
2019-07-23 13:05:00,25.51,25.51,25.5,25.5,9200.0,25.2148,25.2148,25.205,25.205,9200.0
2019-07-23 13:10:00,25.5,25.5,25.5,25.5,1100.0,25.205,25.205,25.205,25.205,1100.0
2019-07-23 13:15:00,25.51,25.53,25.51,25.53,5200.0,25.2148,25.2346,25.2148,25.2346,5200.0
2019-07-23 13:20:00,25.51,25.51,25.51,25.51,2232.0,25.2148,25.2148,25.2148,25.2148,2232.0
2019-07-23 13:25:00,25.53,25.53,25.5,25.5,4444.0,25.2346,25.2346,25.205,25.205,4444.0
2019-07-23 13:30:00,25.52,25.53,25.52,25.53,3348.0,25.2247,25.2346,25.2247,25.2346,3348.0
2019-07-23 13:35:00,25.52,25.54,25.52,25.54,10800.0,25.2247,25.2445,25.2247,25.2445,10800.0
2019-07-23 13:40:00,25.54,25.68,25.54,25.64,283324.0,25.2445,25.3829,25.2445,25.3433,283324.0
2019-07-23 13:45:00,25.65,25.66,25.61,25.63,51544.0,25.3532,25.3631,25.3137,25.3335,51544.0
2019-07-23 13:50:00,25.62,25.63,25.6,25.62,31116.0,25.3236,25.3335,25.3038,25.3236,31116.0
2019-07-23 13:55:00,25.64,25.7,25.64,25.67,163112.0,25.3433,25.4026,25.3433,25.373,163112.0
2019-07-23 14:00:00,25.68,25.69,25.63,25.64,24688.0,25.3829,25.3928,25.3335,25.3433,24688.0
2019-07-23 14:05:00,25.65,25.66,25.62,25.62,14908.0,25.3532,25.3631,25.3236,25.3236,14908.0
2019-07-23 14:10:00,25.61,25.63,25.61,25.63,19572.0,25.3137,25.3335,25.3137,25.3335,19572.0
2019-07-23 14:15:00,25.65,25.65,25.64,25.65,5696.0,25.3532,25.3532,25.3433,25.3532,5696.0
2019-07-23 14:20:00,25.66,25.66,25.65,25.65,8268.0,25.3631,25.3631,25.3532,25.3532,8268.0
2019-07-23 14:25:00,25.63,25.64,25.63,25.64,10764.0,25.3335,25.3433,25.3335,25.3433,10764.0
2019-07-23 14:30:00,25.64,25.66,25.63,25.63,11520.0,25.3433,25.3631,25.3335,25.3335,11520.0
2019-07-23 14:35:00,25.63,25.64,25.62,25.64,7100.0,25.3335,25.3433,25.3236,25.3433,7100.0
2019-07-23 14:40:00,25.64,25.68,25.64,25.67,13300.0,25.3433,25.3829,25.3433,25.373,13300.0
2019-07-23 14:45:00,25.68,25.69,25.67,25.68,51308.0,25.3829,25.3928,25.373,25.3829,51308.0
2019-07-23 14:50:00,25.68,25.69,25.68,25.69,13264.0,25.3829,25.3928,25.3829,25.3928,13264.0
2019-07-23 14:55:00,25.68,25.7,25.68,25.68,7504.0,25.3829,25.4026,25.3829,25.3829,7504.0
2019-07-23 15:00:00,25.68,25.68,25.64,25.64,28808.0,25.3829,25.3829,25.3433,25.3433,28808.0
2019-07-23 15:05:00,25.64,25.67,25.64,25.67,11120.0,25.3433,25.373,25.3433,25.373,11120.0
2019-07-23 15:10:00,25.66,25.66,25.65,25.66,8756.0,25.3631,25.3631,25.3532,25.3631,8756.0
2019-07-23 15:15:00,25.66,25.66,25.64,25.65,15992.0,25.3631,25.3631,25.3433,25.3532,15992.0
2019-07-23 15:20:00,25.65,25.68,25.65,25.68,10164.0,25.3532,25.3829,25.3532,25.3829,10164.0
2019-07-23 15:25:00,25.68,25.7,25.67,25.68,48660.0,25.3829,25.4026,25.373,25.3829,48660.0
2019-07-23 15:30:00,25.68,25.74,25.68,25.73,56664.0,25.3829,25.4422,25.3829,25.4323,56664.0
2019-07-23 15:35:00,25.74,25.74,25.72,25.72,32372.0,25.4422,25.4422,25.4224,25.4224,32372.0
2019-07-23 15:40:00,25.72,25.74,25.7,25.72,32236.0,25.4224,25.4422,25.4026,25.4224,32236.0
2019-07-23 15:45:00,25.71,25.73,25.7,25.7,64176.0,25.4125,25.4323,25.4026,25.4026,64176.0
2019-07-23 15:50:00,25.71,25.73,25.7,25.71,37020.0,25.4125,25.4323,25.4026,25.4125,37020.0
2019-07-23 15:55:00,25.72,25.75,25.71,25.75,152040.0,25.4224,25.4521,25.4125,25.4521,152040.0
2019-07-24 09:30:00,25.56,25.65,25.55,25.65,70208.0,25.2643,25.3532,25.2544,25.3532,70208.0
2019-07-24 09:35:00,25.66,25.7,25.65,25.68,47676.0,25.3631,25.4026,25.3532,25.3829,47676.0
2019-07-24 09:40:00,25.68,25.73,25.68,25.7,50948.0,25.3829,25.4323,25.3829,25.4026,50948.0
2019-07-24 09:45:00,25.72,25.78,25.72,25.75,100036.0,25.4224,25.4817,25.4224,25.4521,100036.0
2019-07-24 09:50:00,25.74,25.82,25.74,25.75,130592.0,25.4422,25.5213,25.4422,25.4521,130592.0
2019-07-24 09:55:00,25.76,25.77,25.74,25.74,7188.0,25.462,25.4718,25.4422,25.4422,7188.0
2019-07-24 10:00:00,25.75,25.75,25.72,25.75,35992.0,25.4521,25.4521,25.4224,25.4521,35992.0
2019-07-24 10:05:00,25.77,25.8,25.76,25.78,32260.0,25.4718,25.5015,25.462,25.4817,32260.0
2019-07-24 10:10:00,25.79,25.79,25.76,25.78,57148.0,25.4916,25.4916,25.462,25.4817,57148.0
2019-07-24 10:15:00,25.8,25.81,25.73,25.79,95484.0,25.5015,25.5114,25.4323,25.4916,95484.0
2019-07-24 10:20:00,25.77,25.78,25.75,25.76,18960.0,25.4718,25.4817,25.4521,25.462,18960.0
2019-07-24 10:25:00,25.75,25.81,25.75,25.79,61188.0,25.4521,25.5114,25.4521,25.4916,61188.0
2019-07-24 10:30:00,25.8,25.86,25.8,25.85,88464.0,25.5015,25.5608,25.5015,25.5509,88464.0
2019-07-24 10:35:00,25.85,25.91,25.85,25.9,74216.0,25.5509,25.6102,25.5509,25.6003,74216.0
2019-07-24 10:40:00,25.9,25.9,25.85,25.86,39700.0,25.6003,25.6003,25.5509,25.5608,39700.0
2019-07-24 10:45:00,25.86,25.86,25.83,25.83,14304.0,25.5608,25.5608,25.5311,25.5311,14304.0
2019-07-24 10:50:00,25.84,25.84,25.8,25.81,35544.0,25.541,25.541,25.5015,25.5114,35544.0
2019-07-24 10:55:00,25.8,25.81,25.78,25.81,25540.0,25.5015,25.5114,25.4817,25.5114,25540.0
2019-07-24 11:00:00,25.81,25.81,25.75,25.78,77944.0,25.5114,25.5114,25.4521,25.4817,77944.0
2019-07-24 11:05:00,25.77,25.81,25.76,25.81,30080.0,25.4718,25.5114,25.462,25.5114,30080.0
2019-07-24 11:10:00,25.79,25.83,25.78,25.82,33968.0,25.4916,25.5311,25.4817,25.5213,33968.0
2019-07-24 11:15:00,25.81,25.83,25.81,25.83,14268.0,25.5114,25.5311,25.5114,25.5311,14268.0
2019-07-24 11:20:00,25.83,25.83,25.78,25.78,20560.0,25.5311,25.5311,25.4817,25.4817,20560.0
2019-07-24 11:25:00,25.79,25.8,25.79,25.8,1632.0,25.4916,25.5015,25.4916,25.5015,1632.0
2019-07-24 11:30:00,25.83,25.83,25.81,25.82,7600.0,25.5311,25.5311,25.5114,25.5213,7600.0
2019-07-24 11:35:00,25.8,25.85,25.8,25.85,62616.0,25.5015,25.5509,25.5015,25.5509,62616.0
2019-07-24 11:40:00,25.87,25.87,25.83,25.85,26480.0,25.5707,25.5707,25.5311,25.5509,26480.0
2019-07-24 11:45:00,25.85,25.86,25.83,25.85,11148.0,25.5509,25.5608,25.5311,25.5509,11148.0
2019-07-24 11:50:00,25.85,25.85,25.81,25.81,14056.0,25.5509,25.5509,25.5114,25.5114,14056.0
2019-07-24 11:55:00,25.81,25.82,25.8,25.81,49776.0,25.5114,25.5213,25.5015,25.5114,49776.0
2019-07-24 12:00:00,25.8,25.82,25.8,25.82,43860.0,25.5015,25.5213,25.5015,25.5213,43860.0
2019-07-24 12:05:00,25.83,25.83,25.81,25.81,8800.0,25.5311,25.5311,25.5114,25.5114,8800.0
2019-07-24 12:10:00,25.84,25.87,25.83,25.83,79940.0,25.541,25.5707,25.5311,25.5311,79940.0
2019-07-24 12:15:00,25.83,25.83,25.81,25.83,21828.0,25.5311,25.5311,25.5114,25.5311,21828.0
2019-07-24 12:20:00,25.83,25.87,25.83,25.86,41820.0,25.5311,25.5707,25.5311,25.5608,41820.0
2019-07-24 12:25:00,25.87,25.87,25.85,25.85,34584.0,25.5707,25.5707,25.5509,25.5509,34584.0
2019-07-24 12:30:00,25.85,25.89,25.85,25.87,61472.0,25.5509,25.5904,25.5509,25.5707,61472.0
2019-07-24 12:35:00,25.87,25.87,25.86,25.87,4000.0,25.5707,25.5707,25.5608,25.5707,4000.0
2019-07-24 12:40:00,25.88,25.9,25.88,25.9,18848.0,25.5806,25.6003,25.5806,25.6003,18848.0
2019-07-24 12:45:00,25.9,25.9,25.89,25.89,22744.0,25.6003,25.6003,25.5904,25.5904,22744.0
2019-07-24 12:50:00,25.88,25.89,25.88,25.89,11464.0,25.5806,25.5904,25.5806,25.5904,11464.0
2019-07-24 12:55:00,25.91,25.91,25.89,25.89,2800.0,25.6102,25.6102,25.5904,25.5904,2800.0
2019-07-24 13:00:00,25.89,25.9,25.87,25.87,9360.0,25.5904,25.6003,25.5707,25.5707,9360.0
2019-07-24 13:05:00,25.87,25.89,25.86,25.89,6332.0,25.5707,25.5904,25.5608,25.5904,6332.0
2019-07-24 13:10:00,25.87,25.9,25.87,25.88,36520.0,25.5707,25.6003,25.5707,25.5806,36520.0
2019-07-24 13:15:00,25.88,25.89,25.87,25.87,17584.0,25.5806,25.5904,25.5707,25.5707,17584.0
2019-07-24 13:20:00,25.88,25.88,25.86,25.88,10176.0,25.5806,25.5806,25.5608,25.5806,10176.0
2019-07-24 13:25:00,25.89,25.89,25.89,25.89,1600.0,25.5904,25.5904,25.5904,25.5904,1600.0
2019-07-24 13:30:00,25.88,25.88,25.86,25.86,7152.0,25.5806,25.5806,25.5608,25.5608,7152.0
2019-07-24 13:35:00,25.86,25.86,25.84,25.84,2000.0,25.5608,25.5608,25.541,25.541,2000.0
2019-07-24 13:40:00,25.83,25.84,25.83,25.83,7400.0,25.5311,25.541,25.5311,25.5311,7400.0
2019-07-24 13:45:00,25.84,25.87,25.83,25.87,12632.0,25.541,25.5707,25.5311,25.5707,12632.0
2019-07-24 13:50:00,25.86,25.87,25.85,25.85,6400.0,25.5608,25.5707,25.5509,25.5509,6400.0
2019-07-24 13:55:00,25.85,25.85,25.85,25.85,400.0,25.5509,25.5509,25.5509,25.5509,400.0
2019-07-24 14:00:00,25.88,25.91,25.88,25.91,30584.0,25.5806,25.6102,25.5806,25.6102,30584.0
2019-07-24 14:05:00,25.9,25.91,25.88,25.88,58800.0,25.6003,25.6102,25.5806,25.5806,58800.0
2019-07-24 14:10:00,25.89,25.89,25.87,25.87,22000.0,25.5904,25.5904,25.5707,25.5707,22000.0
2019-07-24 14:15:00,25.86,25.89,25.86,25.89,13600.0,25.5608,25.5904,25.5608,25.5904,13600.0
2019-07-24 14:20:00,25.89,25.9,25.89,25.89,2000.0,25.5904,25.6003,25.5904,25.5904,2000.0
2019-07-24 14:25:00,25.9,25.91,25.9,25.91,27408.0,25.6003,25.6102,25.6003,25.6102,27408.0
2019-07-24 14:30:00,25.91,25.94,25.91,25.93,18756.0,25.6102,25.6399,25.6102,25.63,18756.0
2019-07-24 14:35:00,25.93,25.93,25.92,25.93,12912.0,25.63,25.63,25.6201,25.63,12912.0
2019-07-24 14:40:00,25.92,25.93,25.9,25.91,7724.0,25.6201,25.63,25.6003,25.6102,7724.0
2019-07-24 14:45:00,25.92,25.93,25.92,25.93,9600.0,25.6201,25.63,25.6201,25.63,9600.0
2019-07-24 14:50:00,25.93,25.96,25.93,25.96,26896.0,25.63,25.6596,25.63,25.6596,26896.0
2019-07-24 14:55:00,25.96,26.0,25.96,26.0,177904.0,25.6596,25.6992,25.6596,25.6992,177904.0
2019-07-24 15:00:00,26.0,26.03,25.99,26.02,50740.0,25.6992,25.7288,25.6893,25.7189,50740.0
2019-07-24 15:05:00,26.02,26.02,26.0,26.0,12380.0,25.7189,25.7189,25.6992,25.6992,12380.0
2019-07-24 15:10:00,26.03,26.08,26.02,26.08,84860.0,25.7288,25.7782,25.7189,25.7782,84860.0
2019-07-24 15:15:00,26.08,26.09,26.06,26.06,55900.0,25.7782,25.7881,25.7585,25.7585,55900.0
2019-07-24 15:20:00,26.07,26.07,26.05,26.06,34476.0,25.7684,25.7684,25.7486,25.7585,34476.0
2019-07-24 15:25:00,26.07,26.09,26.07,26.09,22056.0,25.7684,25.7881,25.7684,25.7881,22056.0
2019-07-24 15:30:00,26.09,26.1,26.08,26.1,26576.0,25.7881,25.798,25.7782,25.798,26576.0
2019-07-24 15:35:00,26.09,26.1,26.07,26.09,33156.0,25.7881,25.798,25.7684,25.7881,33156.0
2019-07-24 15:40:00,26.08,26.1,26.08,26.08,76408.0,25.7782,25.798,25.7782,25.7782,76408.0
2019-07-24 15:45:00,26.08,26.09,26.07,26.08,47916.0,25.7782,25.7881,25.7684,25.7782,47916.0
2019-07-24 15:50:00,26.09,26.09,26.07,26.08,64172.0,25.7881,25.7881,25.7684,25.7782,64172.0
2019-07-24 15:55:00,26.08,26.11,26.06,26.1,161300.0,25.7782,25.8079,25.7585,25.798,161300.0
2019-07-25 09:30:00,25.92,25.93,25.85,25.91,280816.0,25.6201,25.63,25.5509,25.6102,280816.0
2019-07-25 09:35:00,25.89,25.89,25.77,25.78,81344.0,25.5904,25.5904,25.4718,25.4817,81344.0
2019-07-25 09:40:00,25.77,25.81,25.7,25.72,121528.0,25.4718,25.5114,25.4026,25.4224,121528.0
2019-07-25 09:45:00,25.74,25.74,25.62,25.67,234056.0,25.4422,25.4422,25.3236,25.373,234056.0
2019-07-25 09:50:00,25.66,25.68,25.6,25.63,116840.0,25.3631,25.3829,25.3038,25.3335,116840.0
2019-07-25 09:55:00,25.62,25.7,25.61,25.7,126760.0,25.3236,25.4026,25.3137,25.4026,126760.0
2019-07-25 10:00:00,25.7,25.74,25.68,25.73,80184.0,25.4026,25.4422,25.3829,25.4323,80184.0
2019-07-25 10:05:00,25.72,25.75,25.71,25.72,51600.0,25.4224,25.4521,25.4125,25.4224,51600.0
2019-07-25 10:10:00,25.74,25.75,25.68,25.69,29564.0,25.4422,25.4521,25.3829,25.3928,29564.0
2019-07-25 10:15:00,25.7,25.72,25.66,25.71,55600.0,25.4026,25.4224,25.3631,25.4125,55600.0
2019-07-25 10:20:00,25.71,25.71,25.64,25.65,43624.0,25.4125,25.4125,25.3433,25.3532,43624.0
2019-07-25 10:25:00,25.63,25.67,25.6,25.66,49088.0,25.3335,25.373,25.3038,25.3631,49088.0
2019-07-25 10:30:00,25.68,25.74,25.67,25.73,40200.0,25.3829,25.4422,25.373,25.4323,40200.0
2019-07-25 10:35:00,25.75,25.82,25.75,25.82,62200.0,25.4521,25.5213,25.4521,25.5213,62200.0
2019-07-25 10:40:00,25.83,25.85,25.79,25.83,126684.0,25.5311,25.5509,25.4916,25.5311,126684.0
2019-07-25 10:45:00,25.84,25.84,25.79,25.79,32000.0,25.541,25.541,25.4916,25.4916,32000.0
2019-07-25 10:50:00,25.81,25.83,25.77,25.83,101996.0,25.5114,25.5311,25.4718,25.5311,101996.0
2019-07-25 10:55:00,25.84,25.85,25.8,25.8,20000.0,25.541,25.5509,25.5015,25.5015,20000.0
2019-07-25 11:00:00,25.82,25.84,25.81,25.81,41060.0,25.5213,25.541,25.5114,25.5114,41060.0
2019-07-25 11:05:00,25.81,25.82,25.79,25.79,15000.0,25.5114,25.5213,25.4916,25.4916,15000.0
2019-07-25 11:10:00,25.81,25.83,25.79,25.79,16800.0,25.5114,25.5311,25.4916,25.4916,16800.0
2019-07-25 11:15:00,25.78,25.78,25.73,25.74,46564.0,25.4817,25.4817,25.4323,25.4422,46564.0
2019-07-25 11:20:00,25.75,25.75,25.68,25.7,34344.0,25.4521,25.4521,25.3829,25.4026,34344.0
2019-07-25 11:25:00,25.7,25.71,25.68,25.71,15200.0,25.4026,25.4125,25.3829,25.4125,15200.0
2019-07-25 11:30:00,25.71,25.74,25.71,25.71,10352.0,25.4125,25.4422,25.4125,25.4125,10352.0
2019-07-25 11:35:00,25.68,25.72,25.67,25.71,22380.0,25.3829,25.4224,25.373,25.4125,22380.0
2019-07-25 11:40:00,25.72,25.75,25.72,25.75,8800.0,25.4224,25.4521,25.4224,25.4521,8800.0
2019-07-25 11:45:00,25.75,25.75,25.68,25.68,22160.0,25.4521,25.4521,25.3829,25.3829,22160.0
2019-07-25 11:50:00,25.67,25.68,25.66,25.68,2800.0,25.373,25.3829,25.3631,25.3829,2800.0
2019-07-25 11:55:00,25.68,25.72,25.68,25.71,4056.0,25.3829,25.4224,25.3829,25.4125,4056.0
2019-07-25 12:00:00,25.69,25.7,25.64,25.64,7228.0,25.3928,25.4026,25.3433,25.3433,7228.0
2019-07-25 12:05:00,25.64,25.67,25.63,25.65,40580.0,25.3433,25.373,25.3335,25.3532,40580.0
2019-07-25 12:10:00,25.64,25.66,25.64,25.66,24104.0,25.3433,25.3631,25.3433,25.3631,24104.0
2019-07-25 12:15:00,25.67,25.71,25.67,25.71,32012.0,25.373,25.4125,25.373,25.4125,32012.0
2019-07-25 12:20:00,25.71,25.73,25.69,25.69,14204.0,25.4125,25.4323,25.3928,25.3928,14204.0
2019-07-25 12:25:00,25.72,25.72,25.7,25.7,6868.0,25.4224,25.4224,25.4026,25.4026,6868.0
2019-07-25 12:30:00,25.69,25.71,25.67,25.71,14000.0,25.3928,25.4125,25.373,25.4125,14000.0
2019-07-25 12:35:00,25.68,25.7,25.6,25.6,95372.0,25.3829,25.4026,25.3038,25.3038,95372.0
2019-07-25 12:40:00,25.59,25.59,25.52,25.55,130244.0,25.2939,25.2939,25.2247,25.2544,130244.0
2019-07-25 12:45:00,25.54,25.61,25.53,25.6,44924.0,25.2445,25.3137,25.2346,25.3038,44924.0
2019-07-25 12:50:00,25.6,25.61,25.55,25.56,45752.0,25.3038,25.3137,25.2544,25.2643,45752.0
2019-07-25 12:55:00,25.57,25.6,25.57,25.6,25600.0,25.2741,25.3038,25.2741,25.3038,25600.0
2019-07-25 13:00:00,25.58,25.58,25.55,25.56,26000.0,25.284,25.284,25.2544,25.2643,26000.0
2019-07-25 13:05:00,25.55,25.6,25.55,25.6,12080.0,25.2544,25.3038,25.2544,25.3038,12080.0
2019-07-25 13:10:00,25.58,25.59,25.57,25.57,16600.0,25.284,25.2939,25.2741,25.2741,16600.0
2019-07-25 13:15:00,25.57,25.58,25.57,25.57,7120.0,25.2741,25.284,25.2741,25.2741,7120.0
2019-07-25 13:20:00,25.56,25.57,25.54,25.56,49924.0,25.2643,25.2741,25.2445,25.2643,49924.0
2019-07-25 13:25:00,25.55,25.57,25.55,25.57,11876.0,25.2544,25.2741,25.2544,25.2741,11876.0
2019-07-25 13:30:00,25.59,25.64,25.59,25.63,55392.0,25.2939,25.3433,25.2939,25.3335,55392.0
2019-07-25 13:35:00,25.64,25.64,25.62,25.62,14400.0,25.3433,25.3433,25.3236,25.3236,14400.0
2019-07-25 13:40:00,25.63,25.67,25.63,25.67,53356.0,25.3335,25.373,25.3335,25.373,53356.0
2019-07-25 13:45:00,25.65,25.65,25.64,25.65,18800.0,25.3532,25.3532,25.3433,25.3532,18800.0
2019-07-25 13:50:00,25.64,25.64,25.59,25.61,27164.0,25.3433,25.3433,25.2939,25.3137,27164.0
2019-07-25 13:55:00,25.61,25.63,25.6,25.6,10024.0,25.3137,25.3335,25.3038,25.3038,10024.0
2019-07-25 14:00:00,25.64,25.65,25.62,25.64,13000.0,25.3433,25.3532,25.3236,25.3433,13000.0
2019-07-25 14:05:00,25.63,25.66,25.63,25.66,12652.0,25.3335,25.3631,25.3335,25.3631,12652.0
2019-07-25 14:10:00,25.66,25.71,25.66,25.7,63364.0,25.3631,25.4125,25.3631,25.4026,63364.0
2019-07-25 14:15:00,25.71,25.71,25.68,25.69,19440.0,25.4125,25.4125,25.3829,25.3928,19440.0
2019-07-25 14:20:00,25.69,25.71,25.67,25.67,61948.0,25.3928,25.4125,25.373,25.373,61948.0
2019-07-25 14:25:00,25.68,25.69,25.68,25.69,12000.0,25.3829,25.3928,25.3829,25.3928,12000.0
2019-07-25 14:30:00,25.67,25.68,25.66,25.67,24044.0,25.373,25.3829,25.3631,25.373,24044.0
2019-07-25 14:35:00,25.66,25.66,25.64,25.65,21468.0,25.3631,25.3631,25.3433,25.3532,21468.0
2019-07-25 14:40:00,25.63,25.65,25.63,25.65,15600.0,25.3335,25.3532,25.3335,25.3532,15600.0
2019-07-25 14:45:00,25.66,25.66,25.61,25.62,23120.0,25.3631,25.3631,25.3137,25.3236,23120.0
2019-07-25 14:50:00,25.62,25.63,25.59,25.59,10800.0,25.3236,25.3335,25.2939,25.2939,10800.0
2019-07-25 14:55:00,25.61,25.63,25.61,25.63,17936.0,25.3137,25.3335,25.3137,25.3335,17936.0
2019-07-25 15:00:00,25.6,25.64,25.58,25.58,11600.0,25.3038,25.3433,25.284,25.284,11600.0
2019-07-25 15:05:00,25.58,25.58,25.56,25.56,60608.0,25.284,25.284,25.2643,25.2643,60608.0
2019-07-25 15:10:00,25.55,25.58,25.55,25.57,30320.0,25.2544,25.284,25.2544,25.2741,30320.0
2019-07-25 15:15:00,25.58,25.62,25.58,25.62,13080.0,25.284,25.3236,25.284,25.3236,13080.0
2019-07-25 15:20:00,25.64,25.64,25.6,25.62,26724.0,25.3433,25.3433,25.3038,25.3236,26724.0
2019-07-25 15:25:00,25.63,25.65,25.63,25.64,7200.0,25.3335,25.3532,25.3335,25.3433,7200.0
2019-07-25 15:30:00,25.65,25.68,25.64,25.68,20000.0,25.3532,25.3829,25.3433,25.3829,20000.0
2019-07-25 15:35:00,25.67,25.67,25.62,25.63,32400.0,25.373,25.373,25.3236,25.3335,32400.0
2019-07-25 15:40:00,25.61,25.66,25.6,25.63,28024.0,25.3137,25.3631,25.3038,25.3335,28024.0
2019-07-25 15:45:00,25.64,25.66,25.64,25.66,30028.0,25.3433,25.3631,25.3433,25.3631,30028.0
2019-07-25 15:50:00,25.66,25.68,25.64,25.67,59892.0,25.3631,25.3829,25.3433,25.373,59892.0
2019-07-25 15:55:00,25.67,25.67,25.54,25.59,222476.0,25.373,25.373,25.2445,25.2939,222476.0
2019-07-26 09:30:00,25.93,26.09,25.91,26.06,262936.0,25.63,25.7881,25.6102,25.7585,262936.0
2019-07-26 09:35:00,26.09,26.15,26.07,26.1,202812.0,25.7881,25.8474,25.7684,25.798,202812.0
2019-07-26 09:40:00,26.1,26.12,26.05,26.1,55840.0,25.798,25.8178,25.7486,25.798,55840.0
2019-07-26 09:45:00,26.12,26.13,26.07,26.09,50300.0,25.8178,25.8277,25.7684,25.7881,50300.0
2019-07-26 09:50:00,26.09,26.13,26.08,26.1,44712.0,25.7881,25.8277,25.7782,25.798,44712.0
2019-07-26 09:55:00,26.13,26.14,26.11,26.12,51020.0,25.8277,25.8376,25.8079,25.8178,51020.0
2019-07-26 10:00:00,26.09,26.13,26.07,26.13,64700.0,25.7881,25.8277,25.7684,25.8277,64700.0
2019-07-26 10:05:00,26.13,26.14,26.06,26.06,69796.0,25.8277,25.8376,25.7585,25.7585,69796.0
2019-07-26 10:10:00,26.05,26.06,26.02,26.05,44672.0,25.7486,25.7585,25.7189,25.7486,44672.0
2019-07-26 10:15:00,26.05,26.08,26.05,26.08,7356.0,25.7486,25.7782,25.7486,25.7782,7356.0
2019-07-26 10:20:00,26.06,26.06,26.03,26.04,58636.0,25.7585,25.7585,25.7288,25.7387,58636.0
2019-07-26 10:25:00,26.01,26.02,26.01,26.02,27228.0,25.7091,25.7189,25.7091,25.7189,27228.0
2019-07-26 10:30:00,26.02,26.02,25.98,25.99,138072.0,25.7189,25.7189,25.6794,25.6893,138072.0
2019-07-26 10:35:00,25.98,25.99,25.96,25.99,30476.0,25.6794,25.6893,25.6596,25.6893,30476.0
2019-07-26 10:40:00,25.99,25.99,25.95,25.95,30400.0,25.6893,25.6893,25.6498,25.6498,30400.0
2019-07-26 10:45:00,25.95,26.01,25.95,25.96,33844.0,25.6498,25.7091,25.6498,25.6596,33844.0
2019-07-26 10:50:00,25.97,26.0,25.96,26.0,25344.0,25.6695,25.6992,25.6596,25.6992,25344.0
2019-07-26 10:55:00,25.99,26.01,25.99,25.99,55648.0,25.6893,25.7091,25.6893,25.6893,55648.0
2019-07-26 11:00:00,25.98,26.01,25.97,26.01,8296.0,25.6794,25.7091,25.6695,25.7091,8296.0
2019-07-26 11:05:00,26.02,26.03,25.99,26.0,58400.0,25.7189,25.7288,25.6893,25.6992,58400.0
2019-07-26 11:10:00,26.0,26.0,25.96,25.96,20376.0,25.6992,25.6992,25.6596,25.6596,20376.0
2019-07-26 11:15:00,25.97,26.04,25.97,26.02,21212.0,25.6695,25.7387,25.6695,25.7189,21212.0
2019-07-26 11:20:00,26.03,26.06,26.03,26.04,10052.0,25.7288,25.7585,25.7288,25.7387,10052.0
2019-07-26 11:25:00,26.05,26.08,26.05,26.07,47888.0,25.7486,25.7782,25.7486,25.7684,47888.0
2019-07-26 11:30:00,26.07,26.09,26.07,26.09,12360.0,25.7684,25.7881,25.7684,25.7881,12360.0
2019-07-26 11:35:00,26.1,26.11,26.1,26.11,22776.0,25.798,25.8079,25.798,25.8079,22776.0
2019-07-26 11:40:00,26.12,26.12,26.1,26.11,45288.0,25.8178,25.8178,25.798,25.8079,45288.0
2019-07-26 11:45:00,26.11,26.13,26.11,26.11,36364.0,25.8079,25.8277,25.8079,25.8079,36364.0
2019-07-26 11:50:00,26.11,26.13,26.1,26.13,24800.0,25.8079,25.8277,25.798,25.8277,24800.0
2019-07-26 11:55:00,26.13,26.15,26.13,26.15,18620.0,25.8277,25.8474,25.8277,25.8474,18620.0
2019-07-26 12:00:00,26.15,26.15,26.12,26.12,5200.0,25.8474,25.8474,25.8178,25.8178,5200.0
2019-07-26 12:05:00,26.12,26.14,26.12,26.14,32416.0,25.8178,25.8376,25.8178,25.8376,32416.0
2019-07-26 12:10:00,26.14,26.15,26.13,26.15,11032.0,25.8376,25.8474,25.8277,25.8474,11032.0
2019-07-26 12:15:00,26.15,26.15,26.11,26.11,25424.0,25.8474,25.8474,25.8079,25.8079,25424.0
2019-07-26 12:20:00,26.11,26.12,26.11,26.12,1200.0,25.8079,25.8178,25.8079,25.8178,1200.0
2019-07-26 12:25:00,26.12,26.13,26.11,26.13,20996.0,25.8178,25.8277,25.8079,25.8277,20996.0
2019-07-26 12:30:00,26.13,26.13,26.1,26.1,18380.0,25.8277,25.8277,25.798,25.798,18380.0
2019-07-26 12:35:00,26.09,26.1,26.09,26.1,800.0,25.7881,25.798,25.7881,25.798,800.0
2019-07-26 12:40:00,26.08,26.09,26.08,26.09,7200.0,25.7782,25.7881,25.7782,25.7881,7200.0
2019-07-26 12:45:00,26.09,26.09,26.09,26.09,1200.0,25.7881,25.7881,25.7881,25.7881,1200.0
2019-07-26 12:50:00,26.09,26.12,26.09,26.12,1600.0,25.7881,25.8178,25.7881,25.8178,1600.0
2019-07-26 12:55:00,26.11,26.12,26.11,26.12,3880.0,25.8079,25.8178,25.8079,25.8178,3880.0
2019-07-26 13:00:00,26.12,26.12,26.1,26.1,3856.0,25.8178,25.8178,25.798,25.798,3856.0
2019-07-26 13:05:00,26.1,26.11,26.1,26.11,800.0,25.798,25.8079,25.798,25.8079,800.0
2019-07-26 13:10:00,26.11,26.14,26.11,26.14,23328.0,25.8079,25.8376,25.8079,25.8376,23328.0
2019-07-26 13:15:00,26.15,26.16,26.14,26.15,6212.0,25.8474,25.8573,25.8376,25.8474,6212.0
2019-07-26 13:20:00,26.15,26.16,26.15,26.16,2964.0,25.8474,25.8573,25.8474,25.8573,2964.0
2019-07-26 13:25:00,26.16,26.16,26.15,26.15,2800.0,25.8573,25.8573,25.8474,25.8474,2800.0
2019-07-26 13:30:00,26.14,26.14,26.14,26.14,1592.0,25.8376,25.8376,25.8376,25.8376,1592.0
2019-07-26 13:35:00,26.15,26.16,26.14,26.14,8360.0,25.8474,25.8573,25.8376,25.8376,8360.0
2019-07-26 13:40:00,26.15,26.15,26.13,26.13,1200.0,25.8474,25.8474,25.8277,25.8277,1200.0
2019-07-26 13:45:00,26.13,26.13,26.1,26.11,7200.0,25.8277,25.8277,25.798,25.8079,7200.0
2019-07-26 13:50:00,26.11,26.12,26.11,26.12,5596.0,25.8079,25.8178,25.8079,25.8178,5596.0
2019-07-26 13:55:00,26.13,26.14,26.13,26.14,6964.0,25.8277,25.8376,25.8277,25.8376,6964.0
2019-07-26 14:00:00,26.15,26.15,26.15,26.15,400.0,25.8474,25.8474,25.8474,25.8474,400.0
2019-07-26 14:05:00,26.13,26.13,26.12,26.13,8800.0,25.8277,25.8277,25.8178,25.8277,8800.0
2019-07-26 14:10:00,26.15,26.15,26.14,26.15,400.0,25.8474,25.8474,25.8376,25.8474,400.0
2019-07-26 14:15:00,26.15,26.15,26.15,26.15,10688.0,25.8474,25.8474,25.8474,25.8474,10688.0
2019-07-26 14:20:00,26.15,26.15,26.14,26.14,14712.0,25.8474,25.8474,25.8376,25.8376,14712.0
2019-07-26 14:25:00,26.14,26.14,26.13,26.13,1600.0,25.8376,25.8376,25.8277,25.8277,1600.0
2019-07-26 14:30:00,26.13,26.14,26.12,26.14,1600.0,25.8277,25.8376,25.8178,25.8376,1600.0
2019-07-26 14:35:00,26.14,26.16,26.14,26.14,7268.0,25.8376,25.8573,25.8376,25.8376,7268.0
2019-07-26 14:40:00,26.14,26.14,26.13,26.13,1200.0,25.8376,25.8376,25.8277,25.8277,1200.0
2019-07-26 14:45:00,26.14,26.16,26.11,26.15,81736.0,25.8376,25.8573,25.8079,25.8474,81736.0
2019-07-26 14:50:00,26.14,26.15,26.14,26.15,12888.0,25.8376,25.8474,25.8376,25.8474,12888.0
2019-07-26 14:55:00,26.16,26.17,26.16,26.17,6320.0,25.8573,25.8672,25.8573,25.8672,6320.0
2019-07-26 15:00:00,26.17,26.17,26.15,26.17,14352.0,25.8672,25.8672,25.8474,25.8672,14352.0
2019-07-26 15:05:00,26.18,26.18,26.16,26.16,13616.0,25.8771,25.8771,25.8573,25.8573,13616.0
2019-07-26 15:10:00,26.16,26.17,26.16,26.17,16664.0,25.8573,25.8672,25.8573,25.8672,16664.0
2019-07-26 15:15:00,26.18,26.18,26.18,26.18,11092.0,25.8771,25.8771,25.8771,25.8771,11092.0
2019-07-26 15:20:00,26.18,26.2,26.18,26.19,38996.0,25.8771,25.8969,25.8771,25.887,38996.0
2019-07-26 15:25:00,26.18,26.18,26.17,26.18,8124.0,25.8771,25.8771,25.8672,25.8771,8124.0
2019-07-26 15:30:00,26.17,26.2,26.17,26.19,11200.0,25.8672,25.8969,25.8672,25.887,11200.0
2019-07-26 15:35:00,26.19,26.2,26.18,26.19,5500.0,25.887,25.8969,25.8771,25.887,5500.0
2019-07-26 15:40:00,26.2,26.2,26.18,26.18,12408.0,25.8969,25.8969,25.8771,25.8771,12408.0
2019-07-26 15:45:00,26.18,26.18,26.16,26.17,31224.0,25.8771,25.8771,25.8573,25.8672,31224.0
2019-07-26 15:50:00,26.17,26.18,26.16,26.17,20500.0,25.8672,25.8771,25.8573,25.8672,20500.0
2019-07-26 15:55:00,26.17,26.18,26.13,26.13,201564.0,25.8672,25.8771,25.8277,25.8277,201564.0
2019-07-29 09:30:00,26.1,26.1,25.98,26.0,87388.0,25.798,25.798,25.6794,25.6992,87388.0
2019-07-29 09:35:00,25.99,26.0,25.95,25.96,38296.0,25.6893,25.6992,25.6498,25.6596,38296.0
2019-07-29 09:40:00,25.95,25.95,25.85,25.85,153600.0,25.6498,25.6498,25.5509,25.5509,153600.0
2019-07-29 09:45:00,25.86,25.91,25.85,25.87,115524.0,25.5608,25.6102,25.5509,25.5707,115524.0
2019-07-29 09:50:00,25.86,25.86,25.78,25.78,134704.0,25.5608,25.5608,25.4817,25.4817,134704.0
2019-07-29 09:55:00,25.79,25.8,25.73,25.74,115888.0,25.4916,25.5015,25.4323,25.4422,115888.0
2019-07-29 10:00:00,25.74,25.77,25.72,25.75,76140.0,25.4422,25.4718,25.4224,25.4521,76140.0
2019-07-29 10:05:00,25.75,25.76,25.68,25.68,56648.0,25.4521,25.462,25.3829,25.3829,56648.0
2019-07-29 10:10:00,25.69,25.69,25.63,25.65,283840.0,25.3928,25.3928,25.3335,25.3532,283840.0
2019-07-29 10:15:00,25.66,25.71,25.65,25.69,137568.0,25.3631,25.4125,25.3532,25.3928,137568.0
2019-07-29 10:20:00,25.7,25.74,25.69,25.74,25268.0,25.4026,25.4422,25.3928,25.4422,25268.0
2019-07-29 10:25:00,25.74,25.74,25.72,25.74,34108.0,25.4422,25.4422,25.4224,25.4422,34108.0
2019-07-29 10:30:00,25.73,25.78,25.71,25.77,46188.0,25.4323,25.4817,25.4125,25.4718,46188.0
2019-07-29 10:35:00,25.77,25.79,25.73,25.75,55168.0,25.4718,25.4916,25.4323,25.4521,55168.0
2019-07-29 10:40:00,25.75,25.77,25.72,25.77,68676.0,25.4521,25.4718,25.4224,25.4718,68676.0
2019-07-29 10:45:00,25.77,25.81,25.77,25.8,16036.0,25.4718,25.5114,25.4718,25.5015,16036.0
2019-07-29 10:50:00,25.81,25.81,25.78,25.8,39796.0,25.5114,25.5114,25.4817,25.5015,39796.0
2019-07-29 10:55:00,25.81,25.82,25.75,25.75,47832.0,25.5114,25.5213,25.4521,25.4521,47832.0
2019-07-29 11:00:00,25.75,25.79,25.74,25.75,22956.0,25.4521,25.4916,25.4422,25.4521,22956.0
2019-07-29 11:05:00,25.78,25.79,25.76,25.77,22720.0,25.4817,25.4916,25.462,25.4718,22720.0
2019-07-29 11:10:00,25.76,25.77,25.75,25.75,30372.0,25.462,25.4718,25.4521,25.4521,30372.0
2019-07-29 11:15:00,25.76,25.82,25.75,25.81,61532.0,25.462,25.5213,25.4521,25.5114,61532.0
2019-07-29 11:20:00,25.81,25.84,25.81,25.83,52916.0,25.5114,25.541,25.5114,25.5311,52916.0
2019-07-29 11:25:00,25.82,25.84,25.82,25.84,14400.0,25.5213,25.541,25.5213,25.541,14400.0
2019-07-29 11:30:00,25.84,25.84,25.8,25.8,17304.0,25.541,25.541,25.5015,25.5015,17304.0
2019-07-29 11:35:00,25.8,25.86,25.8,25.84,20428.0,25.5015,25.5608,25.5015,25.541,20428.0
2019-07-29 11:40:00,25.85,25.85,25.85,25.85,7544.0,25.5509,25.5509,25.5509,25.5509,7544.0
2019-07-29 11:45:00,25.85,25.86,25.84,25.86,27484.0,25.5509,25.5608,25.541,25.5608,27484.0
2019-07-29 11:50:00,25.86,25.86,25.85,25.86,13600.0,25.5608,25.5608,25.5509,25.5608,13600.0
2019-07-29 11:55:00,25.87,25.89,25.86,25.86,32880.0,25.5707,25.5904,25.5608,25.5608,32880.0
2019-07-29 12:00:00,25.86,25.86,25.82,25.82,3200.0,25.5608,25.5608,25.5213,25.5213,3200.0
2019-07-29 12:05:00,25.83,25.83,25.82,25.82,34892.0,25.5311,25.5311,25.5213,25.5213,34892.0
2019-07-29 12:10:00,25.83,25.83,25.8,25.8,32408.0,25.5311,25.5311,25.5015,25.5015,32408.0
2019-07-29 12:15:00,25.79,25.79,25.78,25.79,11200.0,25.4916,25.4916,25.4817,25.4916,11200.0
2019-07-29 12:20:00,25.81,25.83,25.81,25.82,4400.0,25.5114,25.5311,25.5114,25.5213,4400.0
2019-07-29 12:25:00,25.82,25.83,25.8,25.83,14912.0,25.5213,25.5311,25.5015,25.5311,14912.0
2019-07-29 12:30:00,25.85,25.85,25.84,25.84,5600.0,25.5509,25.5509,25.541,25.541,5600.0
2019-07-29 12:35:00,25.84,25.85,25.82,25.82,15560.0,25.541,25.5509,25.5213,25.5213,15560.0
2019-07-29 12:40:00,25.83,25.83,25.81,25.82,3700.0,25.5311,25.5311,25.5114,25.5213,3700.0
2019-07-29 12:45:00,25.85,25.86,25.84,25.86,20400.0,25.5509,25.5608,25.541,25.5608,20400.0
2019-07-29 12:50:00,25.85,25.86,25.85,25.86,12000.0,25.5509,25.5608,25.5509,25.5608,12000.0
2019-07-29 12:55:00,25.87,25.9,25.87,25.9,15888.0,25.5707,25.6003,25.5707,25.6003,15888.0
2019-07-29 13:00:00,25.9,25.93,25.89,25.9,70560.0,25.6003,25.63,25.5904,25.6003,70560.0
2019-07-29 13:05:00,25.9,25.9,25.88,25.88,27268.0,25.6003,25.6003,25.5806,25.5806,27268.0
2019-07-29 13:10:00,25.88,25.9,25.88,25.89,19732.0,25.5806,25.6003,25.5806,25.5904,19732.0
2019-07-29 13:15:00,25.91,25.92,25.91,25.91,12000.0,25.6102,25.6201,25.6102,25.6102,12000.0
2019-07-29 13:20:00,25.91,25.92,25.91,25.91,3028.0,25.6102,25.6201,25.6102,25.6102,3028.0
2019-07-29 13:25:00,25.91,25.91,25.91,25.91,1200.0,25.6102,25.6102,25.6102,25.6102,1200.0
2019-07-29 13:30:00,25.91,25.94,25.91,25.93,56052.0,25.6102,25.6399,25.6102,25.63,56052.0
2019-07-29 13:35:00,25.94,25.94,25.91,25.92,15172.0,25.6399,25.6399,25.6102,25.6201,15172.0
2019-07-29 13:40:00,25.92,25.92,25.89,25.89,2400.0,25.6201,25.6201,25.5904,25.5904,2400.0
2019-07-29 13:45:00,25.91,25.91,25.89,25.9,14556.0,25.6102,25.6102,25.5904,25.6003,14556.0
2019-07-29 13:50:00,25.9,25.9,25.89,25.9,3916.0,25.6003,25.6003,25.5904,25.6003,3916.0
2019-07-29 13:55:00,25.9,25.91,25.89,25.89,9200.0,25.6003,25.6102,25.5904,25.5904,9200.0
2019-07-29 14:00:00,25.89,25.9,25.89,25.89,7200.0,25.5904,25.6003,25.5904,25.5904,7200.0
2019-07-29 14:05:00,25.89,25.89,25.87,25.87,41108.0,25.5904,25.5904,25.5707,25.5707,41108.0
2019-07-29 14:10:00,25.88,25.91,25.88,25.9,13600.0,25.5806,25.6102,25.5806,25.6003,13600.0
2019-07-29 14:15:00,25.9,25.9,25.89,25.89,3600.0,25.6003,25.6003,25.5904,25.5904,3600.0
2019-07-29 14:20:00,25.9,25.92,25.9,25.92,6000.0,25.6003,25.6201,25.6003,25.6201,6000.0
2019-07-29 14:25:00,25.91,25.93,25.9,25.93,17200.0,25.6102,25.63,25.6003,25.63,17200.0
2019-07-29 14:30:00,25.93,25.93,25.91,25.91,12448.0,25.63,25.63,25.6102,25.6102,12448.0
2019-07-29 14:35:00,25.91,25.92,25.9,25.92,1600.0,25.6102,25.6201,25.6003,25.6201,1600.0
2019-07-29 14:40:00,25.91,25.91,25.91,25.91,1200.0,25.6102,25.6102,25.6102,25.6102,1200.0
2019-07-29 14:45:00,25.9,25.92,25.9,25.91,6400.0,25.6003,25.6201,25.6003,25.6102,6400.0
2019-07-29 14:50:00,25.93,25.97,25.93,25.97,42532.0,25.63,25.6695,25.63,25.6695,42532.0
2019-07-29 14:55:00,25.98,25.98,25.97,25.97,5332.0,25.6794,25.6794,25.6695,25.6695,5332.0
2019-07-29 15:00:00,25.98,25.98,25.95,25.95,19180.0,25.6794,25.6794,25.6498,25.6498,19180.0
2019-07-29 15:05:00,25.95,25.96,25.93,25.95,14816.0,25.6498,25.6596,25.63,25.6498,14816.0
2019-07-29 15:10:00,25.95,25.95,25.94,25.94,6500.0,25.6498,25.6498,25.6399,25.6399,6500.0
2019-07-29 15:15:00,25.93,25.96,25.93,25.96,5208.0,25.63,25.6596,25.63,25.6596,5208.0
2019-07-29 15:20:00,25.96,25.96,25.96,25.96,6000.0,25.6596,25.6596,25.6596,25.6596,6000.0
2019-07-29 15:25:00,25.94,25.94,25.93,25.94,9600.0,25.6399,25.6399,25.63,25.6399,9600.0
2019-07-29 15:30:00,25.94,25.96,25.94,25.96,9168.0,25.6399,25.6596,25.6399,25.6596,9168.0
2019-07-29 15:35:00,25.97,25.98,25.96,25.98,77588.0,25.6695,25.6794,25.6596,25.6794,77588.0
2019-07-29 15:40:00,25.98,26.0,25.98,25.99,17304.0,25.6794,25.6992,25.6794,25.6893,17304.0
2019-07-29 15:45:00,25.98,25.99,25.97,25.98,12328.0,25.6794,25.6893,25.6695,25.6794,12328.0
2019-07-29 15:50:00,25.98,25.99,25.97,25.99,27776.0,25.6794,25.6893,25.6695,25.6893,27776.0
2019-07-29 15:55:00,25.99,25.99,25.96,25.96,39832.0,25.6893,25.6893,25.6596,25.6596,39832.0
2019-07-30 09:30:00,25.56,25.64,25.52,25.58,174452.0,25.2643,25.3433,25.2247,25.284,174452.0
2019-07-30 09:35:00,25.61,25.73,25.61,25.67,162840.0,25.3137,25.4323,25.3137,25.373,162840.0
2019-07-30 09:40:00,25.68,25.74,25.68,25.73,59176.0,25.3829,25.4422,25.3829,25.4323,59176.0
2019-07-30 09:45:00,25.75,25.75,25.67,25.7,29380.0,25.4521,25.4521,25.373,25.4026,29380.0
2019-07-30 09:50:00,25.7,25.7,25.66,25.68,21116.0,25.4026,25.4026,25.3631,25.3829,21116.0
2019-07-30 09:55:00,25.68,25.72,25.68,25.69,10548.0,25.3829,25.4224,25.3829,25.3928,10548.0
2019-07-30 10:00:00,25.67,25.79,25.67,25.77,94116.0,25.373,25.4916,25.373,25.4718,94116.0
2019-07-30 10:05:00,25.77,25.77,25.74,25.74,58532.0,25.4718,25.4718,25.4422,25.4422,58532.0
2019-07-30 10:10:00,25.73,25.73,25.67,25.71,73120.0,25.4323,25.4323,25.373,25.4125,73120.0
2019-07-30 10:15:00,25.74,25.75,25.73,25.74,14800.0,25.4422,25.4521,25.4323,25.4422,14800.0
2019-07-30 10:20:00,25.74,25.74,25.7,25.7,23400.0,25.4422,25.4422,25.4026,25.4026,23400.0
2019-07-30 10:25:00,25.69,25.72,25.68,25.7,31572.0,25.3928,25.4224,25.3829,25.4026,31572.0
2019-07-30 10:30:00,25.71,25.77,25.7,25.73,37292.0,25.4125,25.4718,25.4026,25.4323,37292.0
2019-07-30 10:35:00,25.73,25.74,25.7,25.71,10660.0,25.4323,25.4422,25.4026,25.4125,10660.0
2019-07-30 10:40:00,25.71,25.71,25.69,25.69,25284.0,25.4125,25.4125,25.3928,25.3928,25284.0
2019-07-30 10:45:00,25.68,25.71,25.68,25.7,6000.0,25.3829,25.4125,25.3829,25.4026,6000.0
2019-07-30 10:50:00,25.7,25.75,25.68,25.74,16584.0,25.4026,25.4521,25.3829,25.4422,16584.0
2019-07-30 10:55:00,25.72,25.73,25.71,25.72,8840.0,25.4224,25.4323,25.4125,25.4224,8840.0
2019-07-30 11:00:00,25.73,25.76,25.73,25.75,14140.0,25.4323,25.462,25.4323,25.4521,14140.0
2019-07-30 11:05:00,25.75,25.76,25.75,25.76,5376.0,25.4521,25.462,25.4521,25.462,5376.0
2019-07-30 11:10:00,25.75,25.77,25.75,25.76,9460.0,25.4521,25.4718,25.4521,25.462,9460.0
2019-07-30 11:15:00,25.77,25.77,25.74,25.74,30400.0,25.4718,25.4718,25.4422,25.4422,30400.0
2019-07-30 11:20:00,25.73,25.75,25.73,25.75,2400.0,25.4323,25.4521,25.4323,25.4521,2400.0
2019-07-30 11:25:00,25.74,25.75,25.74,25.75,800.0,25.4422,25.4521,25.4422,25.4521,800.0
2019-07-30 11:30:00,25.76,25.79,25.76,25.78,32808.0,25.462,25.4916,25.462,25.4817,32808.0
2019-07-30 11:35:00,25.78,25.78,25.75,25.75,11664.0,25.4817,25.4817,25.4521,25.4521,11664.0
2019-07-30 11:40:00,25.76,25.76,25.75,25.76,7600.0,25.462,25.462,25.4521,25.462,7600.0
2019-07-30 11:45:00,25.77,25.77,25.72,25.72,43068.0,25.4718,25.4718,25.4224,25.4224,43068.0
2019-07-30 11:50:00,25.72,25.72,25.67,25.69,28116.0,25.4224,25.4224,25.373,25.3928,28116.0
2019-07-30 11:55:00,25.7,25.7,25.67,25.67,6000.0,25.4026,25.4026,25.373,25.373,6000.0
2019-07-30 12:00:00,25.66,25.7,25.66,25.7,10240.0,25.3631,25.4026,25.3631,25.4026,10240.0
2019-07-30 12:05:00,25.71,25.71,25.71,25.71,1800.0,25.4125,25.4125,25.4125,25.4125,1800.0
2019-07-30 12:10:00,25.72,25.73,25.72,25.73,3200.0,25.4224,25.4323,25.4224,25.4323,3200.0
2019-07-30 12:15:00,25.73,25.74,25.73,25.74,7200.0,25.4323,25.4422,25.4323,25.4422,7200.0
2019-07-30 12:20:00,25.73,25.73,25.72,25.73,11324.0,25.4323,25.4323,25.4224,25.4323,11324.0
2019-07-30 12:25:00,25.71,25.72,25.71,25.72,3400.0,25.4125,25.4224,25.4125,25.4224,3400.0
2019-07-30 12:30:00,25.74,25.75,25.74,25.75,2900.0,25.4422,25.4521,25.4422,25.4521,2900.0
2019-07-30 12:35:00,25.74,25.74,25.73,25.73,5224.0,25.4422,25.4422,25.4323,25.4323,5224.0
2019-07-30 12:40:00,25.73,25.73,25.73,25.73,800.0,25.4323,25.4323,25.4323,25.4323,800.0
2019-07-30 12:45:00,25.73,25.73,25.71,25.72,6952.0,25.4323,25.4323,25.4125,25.4224,6952.0
2019-07-30 12:50:00,25.69,25.7,25.68,25.68,8400.0,25.3928,25.4026,25.3829,25.3829,8400.0
2019-07-30 12:55:00,25.68,25.69,25.68,25.69,6400.0,25.3829,25.3928,25.3829,25.3928,6400.0
2019-07-30 13:00:00,25.7,25.71,25.7,25.71,2600.0,25.4026,25.4125,25.4026,25.4125,2600.0
2019-07-30 13:05:00,25.71,25.71,25.71,25.71,400.0,25.4125,25.4125,25.4125,25.4125,400.0
2019-07-30 13:10:00,25.7,25.72,25.7,25.71,3000.0,25.4026,25.4224,25.4026,25.4125,3000.0
2019-07-30 13:15:00,25.71,25.72,25.71,25.72,7540.0,25.4125,25.4224,25.4125,25.4224,7540.0
2019-07-30 13:20:00,25.72,25.72,25.72,25.72,400.0,25.4224,25.4224,25.4224,25.4224,400.0
2019-07-30 13:25:00,25.71,25.71,25.71,25.71,2240.0,25.4125,25.4125,25.4125,25.4125,2240.0
2019-07-30 13:30:00,25.72,25.73,25.72,25.73,5200.0,25.4224,25.4323,25.4224,25.4323,5200.0
2019-07-30 13:35:00,25.73,25.74,25.73,25.74,2000.0,25.4323,25.4422,25.4323,25.4422,2000.0
2019-07-30 13:40:00,25.73,25.76,25.73,25.76,30164.0,25.4323,25.462,25.4323,25.462,30164.0
2019-07-30 13:45:00,25.77,25.77,25.77,25.77,11600.0,25.4718,25.4718,25.4718,25.4718,11600.0
2019-07-30 13:50:00,25.77,25.79,25.77,25.78,30952.0,25.4718,25.4916,25.4718,25.4817,30952.0
2019-07-30 13:55:00,25.79,25.8,25.78,25.78,7800.0,25.4916,25.5015,25.4817,25.4817,7800.0
2019-07-30 14:00:00,25.8,25.91,25.8,25.91,81464.0,25.5015,25.6102,25.5015,25.6102,81464.0
2019-07-30 14:05:00,25.9,25.9,25.89,25.9,34600.0,25.6003,25.6003,25.5904,25.6003,34600.0
2019-07-30 14:10:00,25.9,25.93,25.88,25.92,19540.0,25.6003,25.63,25.5806,25.6201,19540.0
2019-07-30 14:15:00,25.91,25.91,25.89,25.89,5324.0,25.6102,25.6102,25.5904,25.5904,5324.0
2019-07-30 14:20:00,25.9,25.9,25.89,25.89,42804.0,25.6003,25.6003,25.5904,25.5904,42804.0
2019-07-30 14:25:00,25.89,25.89,25.86,25.86,24200.0,25.5904,25.5904,25.5608,25.5608,24200.0
2019-07-30 14:30:00,25.86,25.86,25.85,25.85,8000.0,25.5608,25.5608,25.5509,25.5509,8000.0
2019-07-30 14:35:00,25.85,25.85,25.84,25.84,12000.0,25.5509,25.5509,25.541,25.541,12000.0
2019-07-30 14:40:00,25.83,25.83,25.81,25.82,13200.0,25.5311,25.5311,25.5114,25.5213,13200.0
2019-07-30 14:45:00,25.81,25.82,25.8,25.82,8880.0,25.5114,25.5213,25.5015,25.5213,8880.0
2019-07-30 14:50:00,25.8,25.8,25.8,25.8,5124.0,25.5015,25.5015,25.5015,25.5015,5124.0
2019-07-30 14:55:00,25.8,25.8,25.79,25.79,4400.0,25.5015,25.5015,25.4916,25.4916,4400.0
2019-07-30 15:00:00,25.81,25.82,25.8,25.82,14648.0,25.5114,25.5213,25.5015,25.5213,14648.0
2019-07-30 15:05:00,25.81,25.81,25.77,25.77,13980.0,25.5114,25.5114,25.4718,25.4718,13980.0
2019-07-30 15:10:00,25.77,25.77,25.76,25.77,4332.0,25.4718,25.4718,25.462,25.4718,4332.0
2019-07-30 15:15:00,25.78,25.78,25.75,25.76,38744.0,25.4817,25.4817,25.4521,25.462,38744.0
2019-07-30 15:20:00,25.76,25.76,25.71,25.71,63068.0,25.462,25.462,25.4125,25.4125,63068.0
2019-07-30 15:25:00,25.71,25.74,25.7,25.73,10744.0,25.4125,25.4422,25.4026,25.4323,10744.0
2019-07-30 15:30:00,25.73,25.73,25.72,25.73,6764.0,25.4323,25.4323,25.4224,25.4323,6764.0
2019-07-30 15:35:00,25.71,25.72,25.69,25.72,14032.0,25.4125,25.4224,25.3928,25.4224,14032.0
2019-07-30 15:40:00,25.71,25.72,25.69,25.69,16504.0,25.4125,25.4224,25.3928,25.3928,16504.0
2019-07-30 15:45:00,25.68,25.74,25.68,25.74,17340.0,25.3829,25.4422,25.3829,25.4422,17340.0
2019-07-30 15:50:00,25.74,25.75,25.72,25.72,96668.0,25.4422,25.4521,25.4224,25.4224,96668.0
2019-07-30 15:55:00,25.71,25.72,25.66,25.72,158956.0,25.4125,25.4224,25.3631,25.4224,158956.0
2019-07-31 09:30:00,25.86,25.86,25.74,25.78,95780.0,25.5608,25.5608,25.4422,25.4817,95780.0
2019-07-31 09:35:00,25.77,25.79,25.75,25.75,110940.0,25.4718,25.4916,25.4521,25.4521,110940.0
2019-07-31 09:40:00,25.78,25.84,25.78,25.82,24000.0,25.4817,25.541,25.4817,25.5213,24000.0
2019-07-31 09:45:00,25.82,25.82,25.75,25.79,43820.0,25.5213,25.5213,25.4521,25.4916,43820.0
2019-07-31 09:50:00,25.78,25.78,25.75,25.77,53240.0,25.4817,25.4817,25.4521,25.4718,53240.0
2019-07-31 09:55:00,25.78,25.81,25.78,25.81,8400.0,25.4817,25.5114,25.4817,25.5114,8400.0
2019-07-31 10:00:00,25.82,25.82,25.79,25.81,35488.0,25.5213,25.5213,25.4916,25.5114,35488.0
2019-07-31 10:05:00,25.82,25.86,25.82,25.85,8800.0,25.5213,25.5608,25.5213,25.5509,8800.0
2019-07-31 10:10:00,25.88,25.89,25.86,25.88,34800.0,25.5806,25.5904,25.5608,25.5806,34800.0
2019-07-31 10:15:00,25.86,25.86,25.82,25.83,47812.0,25.5608,25.5608,25.5213,25.5311,47812.0
2019-07-31 10:20:00,25.85,25.85,25.83,25.84,24416.0,25.5509,25.5509,25.5311,25.541,24416.0
2019-07-31 10:25:00,25.84,25.84,25.8,25.81,18660.0,25.541,25.541,25.5015,25.5114,18660.0
2019-07-31 10:30:00,25.81,25.81,25.74,25.76,27220.0,25.5114,25.5114,25.4422,25.462,27220.0
2019-07-31 10:35:00,25.75,25.75,25.73,25.75,22000.0,25.4521,25.4521,25.4323,25.4521,22000.0
2019-07-31 10:40:00,25.74,25.76,25.74,25.75,12292.0,25.4422,25.462,25.4422,25.4521,12292.0
2019-07-31 10:45:00,25.74,25.76,25.74,25.75,2800.0,25.4422,25.462,25.4422,25.4521,2800.0
2019-07-31 10:50:00,25.77,25.8,25.77,25.78,23248.0,25.4718,25.5015,25.4718,25.4817,23248.0
2019-07-31 10:55:00,25.79,25.82,25.79,25.82,32748.0,25.4916,25.5213,25.4916,25.5213,32748.0
2019-07-31 11:00:00,25.8,25.83,25.78,25.83,63912.0,25.5015,25.5311,25.4817,25.5311,63912.0
2019-07-31 11:05:00,25.83,25.84,25.82,25.83,7200.0,25.5311,25.541,25.5213,25.5311,7200.0
2019-07-31 11:10:00,25.83,25.86,25.83,25.84,15172.0,25.5311,25.5608,25.5311,25.541,15172.0
2019-07-31 11:15:00,25.81,25.84,25.79,25.84,24480.0,25.5114,25.541,25.4916,25.541,24480.0
2019-07-31 11:20:00,25.83,25.88,25.83,25.87,50960.0,25.5311,25.5806,25.5311,25.5707,50960.0
2019-07-31 11:25:00,25.88,25.88,25.85,25.85,16528.0,25.5806,25.5806,25.5509,25.5509,16528.0
2019-07-31 11:30:00,25.85,25.86,25.84,25.84,61760.0,25.5509,25.5608,25.541,25.541,61760.0
2019-07-31 11:35:00,25.84,25.84,25.82,25.84,7300.0,25.541,25.541,25.5213,25.541,7300.0
2019-07-31 11:40:00,25.85,25.86,25.83,25.84,13484.0,25.5509,25.5608,25.5311,25.541,13484.0
2019-07-31 11:45:00,25.84,25.86,25.84,25.85,7000.0,25.541,25.5608,25.541,25.5509,7000.0
2019-07-31 11:50:00,25.84,25.85,25.84,25.84,13200.0,25.541,25.5509,25.541,25.541,13200.0
2019-07-31 11:55:00,25.85,25.86,25.85,25.85,6200.0,25.5509,25.5608,25.5509,25.5509,6200.0
2019-07-31 12:00:00,25.86,25.86,25.83,25.83,23148.0,25.5608,25.5608,25.5311,25.5311,23148.0
2019-07-31 12:05:00,25.83,25.84,25.82,25.82,11276.0,25.5311,25.541,25.5213,25.5213,11276.0
2019-07-31 12:10:00,25.82,25.84,25.82,25.83,11200.0,25.5213,25.541,25.5213,25.5311,11200.0
2019-07-31 12:15:00,25.83,25.83,25.81,25.82,9336.0,25.5311,25.5311,25.5114,25.5213,9336.0
2019-07-31 12:20:00,25.8,25.8,25.79,25.79,2400.0,25.5015,25.5015,25.4916,25.4916,2400.0
2019-07-31 12:25:00,25.78,25.79,25.78,25.78,3600.0,25.4817,25.4916,25.4817,25.4817,3600.0
2019-07-31 12:30:00,25.79,25.79,25.77,25.77,12300.0,25.4916,25.4916,25.4718,25.4718,12300.0
2019-07-31 12:35:00,25.77,25.79,25.77,25.77,9200.0,25.4718,25.4916,25.4718,25.4718,9200.0
2019-07-31 12:40:00,25.77,25.78,25.76,25.78,8600.0,25.4718,25.4817,25.462,25.4817,8600.0
2019-07-31 12:45:00,25.77,25.78,25.76,25.76,6000.0,25.4718,25.4817,25.462,25.462,6000.0
2019-07-31 12:50:00,25.76,25.79,25.76,25.79,15200.0,25.462,25.4916,25.462,25.4916,15200.0
2019-07-31 12:55:00,25.8,25.8,25.78,25.79,3600.0,25.5015,25.5015,25.4817,25.4916,3600.0
2019-07-31 13:00:00,25.8,25.8,25.79,25.8,11320.0,25.5015,25.5015,25.4916,25.5015,11320.0
2019-07-31 13:05:00,25.81,25.82,25.81,25.81,1712.0,25.5114,25.5213,25.5114,25.5114,1712.0
2019-07-31 13:10:00,25.81,25.81,25.8,25.8,1200.0,25.5114,25.5114,25.5015,25.5015,1200.0
2019-07-31 13:15:00,25.8,25.8,25.77,25.77,3536.0,25.5015,25.5015,25.4718,25.4718,3536.0
2019-07-31 13:20:00,25.78,25.79,25.78,25.78,5336.0,25.4817,25.4916,25.4817,25.4817,5336.0
2019-07-31 13:25:00,25.79,25.79,25.76,25.77,23936.0,25.4916,25.4916,25.462,25.4718,23936.0
2019-07-31 13:30:00,25.78,25.79,25.77,25.78,5600.0,25.4817,25.4916,25.4718,25.4817,5600.0
2019-07-31 13:35:00,25.78,25.78,25.76,25.76,5036.0,25.4817,25.4817,25.462,25.462,5036.0
2019-07-31 13:40:00,25.75,25.78,25.75,25.77,12400.0,25.4521,25.4817,25.4521,25.4718,12400.0
2019-07-31 13:45:00,25.77,25.78,25.77,25.78,9984.0,25.4718,25.4817,25.4718,25.4817,9984.0
2019-07-31 13:50:00,25.77,25.77,25.72,25.72,15200.0,25.4718,25.4718,25.4224,25.4224,15200.0
2019-07-31 13:55:00,25.73,25.79,25.71,25.76,52136.0,25.4323,25.4916,25.4125,25.462,52136.0
2019-07-31 14:00:00,25.79,25.8,25.57,25.63,408664.0,25.4916,25.5015,25.2741,25.3335,408664.0
2019-07-31 14:05:00,25.63,25.79,25.61,25.74,186216.0,25.3335,25.4916,25.3137,25.4422,186216.0
2019-07-31 14:10:00,25.72,25.82,25.7,25.78,91388.0,25.4224,25.5213,25.4026,25.4817,91388.0
2019-07-31 14:15:00,25.76,25.77,25.71,25.74,60812.0,25.462,25.4718,25.4125,25.4422,60812.0
2019-07-31 14:20:00,25.75,25.76,25.65,25.67,66548.0,25.4521,25.462,25.3532,25.373,66548.0
2019-07-31 14:25:00,25.68,25.71,25.68,25.7,44064.0,25.3829,25.4125,25.3829,25.4026,44064.0
2019-07-31 14:30:00,25.73,25.78,25.72,25.75,20324.0,25.4323,25.4817,25.4224,25.4521,20324.0
2019-07-31 14:35:00,25.78,25.78,25.43,25.44,362660.0,25.4817,25.4817,25.1358,25.1457,362660.0
2019-07-31 14:40:00,25.42,25.48,25.29,25.31,523980.0,25.1259,25.1852,24.9974,25.0172,523980.0
2019-07-31 14:45:00,25.29,25.29,25.02,25.04,698408.0,24.9974,24.9974,24.7305,24.7503,698408.0
2019-07-31 14:50:00,25.04,25.05,24.54,24.93,815268.0,24.7503,24.7602,24.2561,24.6416,815268.0
2019-07-31 14:55:00,24.93,25.09,24.85,25.09,244080.0,24.6416,24.7997,24.5625,24.7997,244080.0
2019-07-31 15:00:00,25.06,25.37,24.97,25.23,408508.0,24.7701,25.0765,24.6811,24.9381,408508.0
2019-07-31 15:05:00,25.29,25.34,25.21,25.25,308392.0,24.9974,25.0468,24.9183,24.9579,308392.0
2019-07-31 15:10:00,25.25,25.26,25.15,25.22,218940.0,24.9579,24.9677,24.859,24.9282,218940.0
2019-07-31 15:15:00,25.21,25.31,25.09,25.3,260260.0,24.9183,25.0172,24.7997,25.0073,260260.0
2019-07-31 15:20:00,25.29,25.38,25.29,25.32,53216.0,24.9974,25.0863,24.9974,25.027,53216.0
2019-07-31 15:25:00,25.38,25.41,25.35,25.35,58764.0,25.0863,25.116,25.0567,25.0567,58764.0
2019-07-31 15:30:00,25.35,25.35,25.23,25.23,65180.0,25.0567,25.0567,24.9381,24.9381,65180.0
2019-07-31 15:35:00,25.21,25.3,25.21,25.28,99776.0,24.9183,25.0073,24.9183,24.9875,99776.0
2019-07-31 15:40:00,25.27,25.31,25.17,25.26,222676.0,24.9776,25.0172,24.8788,24.9677,222676.0
2019-07-31 15:45:00,25.25,25.28,25.19,25.2,108776.0,24.9579,24.9875,24.8985,24.9084,108776.0
2019-07-31 15:50:00,25.19,25.19,25.1,25.1,167348.0,24.8985,24.8985,24.8096,24.8096,167348.0
2019-07-31 15:55:00,25.1,25.12,25.05,25.05,444264.0,24.8096,24.8294,24.7602,24.7602,444264.0
2019-08-01 09:30:00,25.11,25.38,25.1,25.37,228708.0,24.8195,25.0863,24.8096,25.0765,228708.0
2019-08-01 09:35:00,25.38,25.47,25.37,25.45,180080.0,25.0863,25.1753,25.0765,25.1555,180080.0
2019-08-01 09:40:00,25.44,25.45,25.39,25.39,105536.0,25.1457,25.1555,25.0962,25.0962,105536.0
2019-08-01 09:45:00,25.41,25.49,25.39,25.47,129412.0,25.116,25.1951,25.0962,25.1753,129412.0
2019-08-01 09:50:00,25.46,25.51,25.43,25.43,127996.0,25.1654,25.2148,25.1358,25.1358,127996.0
2019-08-01 09:55:00,25.43,25.47,25.43,25.47,18084.0,25.1358,25.1753,25.1358,25.1753,18084.0
2019-08-01 10:00:00,25.48,25.54,25.47,25.5,135436.0,25.1852,25.2445,25.1753,25.205,135436.0
2019-08-01 10:05:00,25.49,25.61,25.49,25.6,80516.0,25.1951,25.3137,25.1951,25.3038,80516.0
2019-08-01 10:10:00,25.59,25.59,25.54,25.58,119696.0,25.2939,25.2939,25.2445,25.284,119696.0
2019-08-01 10:15:00,25.57,25.65,25.56,25.64,83404.0,25.2741,25.3532,25.2643,25.3433,83404.0
2019-08-01 10:20:00,25.65,25.66,25.63,25.64,81440.0,25.3532,25.3631,25.3335,25.3433,81440.0
2019-08-01 10:25:00,25.66,25.73,25.65,25.73,157428.0,25.3631,25.4323,25.3532,25.4323,157428.0
2019-08-01 10:30:00,25.75,25.77,25.71,25.74,94896.0,25.4521,25.4718,25.4125,25.4422,94896.0
2019-08-01 10:35:00,25.73,25.74,25.7,25.72,41744.0,25.4323,25.4422,25.4026,25.4224,41744.0
2019-08-01 10:40:00,25.72,25.79,25.72,25.78,70768.0,25.4224,25.4916,25.4224,25.4817,70768.0
2019-08-01 10:45:00,25.79,25.8,25.77,25.8,110964.0,25.4916,25.5015,25.4718,25.5015,110964.0
2019-08-01 10:50:00,25.81,25.91,25.81,25.89,100284.0,25.5114,25.6102,25.5114,25.5904,100284.0
2019-08-01 10:55:00,25.9,25.91,25.87,25.9,40284.0,25.6003,25.6102,25.5707,25.6003,40284.0
2019-08-01 11:00:00,25.89,25.99,25.89,25.9,87060.0,25.5904,25.6893,25.5904,25.6003,87060.0
2019-08-01 11:05:00,25.92,25.93,25.86,25.89,191660.0,25.6201,25.63,25.5608,25.5904,191660.0
2019-08-01 11:10:00,25.9,25.92,25.87,25.88,103832.0,25.6003,25.6201,25.5707,25.5806,103832.0
2019-08-01 11:15:00,25.9,25.9,25.86,25.9,63324.0,25.6003,25.6003,25.5608,25.6003,63324.0
2019-08-01 11:20:00,25.91,25.95,25.91,25.93,85688.0,25.6102,25.6498,25.6102,25.63,85688.0
2019-08-01 11:25:00,25.94,26.01,25.93,26.0,103868.0,25.6399,25.7091,25.63,25.6992,103868.0
2019-08-01 11:30:00,26.01,26.01,25.96,25.98,56812.0,25.7091,25.7091,25.6596,25.6794,56812.0
2019-08-01 11:35:00,25.99,26.0,25.95,26.0,54436.0,25.6893,25.6992,25.6498,25.6992,54436.0
2019-08-01 11:40:00,25.98,26.0,25.97,25.99,40144.0,25.6794,25.6992,25.6695,25.6893,40144.0
2019-08-01 11:45:00,25.98,26.01,25.97,26.01,21376.0,25.6794,25.7091,25.6695,25.7091,21376.0
2019-08-01 11:50:00,25.98,26.0,25.96,25.96,21892.0,25.6794,25.6992,25.6596,25.6596,21892.0
2019-08-01 11:55:00,25.96,25.96,25.91,25.93,20800.0,25.6596,25.6596,25.6102,25.63,20800.0
2019-08-01 12:00:00,25.91,25.92,25.89,25.89,14144.0,25.6102,25.6201,25.5904,25.5904,14144.0
2019-08-01 12:05:00,25.9,25.92,25.89,25.89,45848.0,25.6003,25.6201,25.5904,25.5904,45848.0
2019-08-01 12:10:00,25.91,25.91,25.89,25.9,30680.0,25.6102,25.6102,25.5904,25.6003,30680.0
2019-08-01 12:15:00,25.91,25.91,25.87,25.87,9452.0,25.6102,25.6102,25.5707,25.5707,9452.0
2019-08-01 12:20:00,25.85,25.87,25.85,25.87,33500.0,25.5509,25.5707,25.5509,25.5707,33500.0
2019-08-01 12:25:00,25.88,25.9,25.88,25.9,5104.0,25.5806,25.6003,25.5806,25.6003,5104.0
2019-08-01 12:30:00,25.91,25.92,25.9,25.92,9892.0,25.6102,25.6201,25.6003,25.6201,9892.0
2019-08-01 12:35:00,25.92,25.92,25.9,25.92,14032.0,25.6201,25.6201,25.6003,25.6201,14032.0
2019-08-01 12:40:00,25.92,25.95,25.92,25.94,3000.0,25.6201,25.6498,25.6201,25.6399,3000.0
2019-08-01 12:45:00,25.95,25.96,25.93,25.93,7600.0,25.6498,25.6596,25.63,25.63,7600.0
2019-08-01 12:50:00,25.93,25.93,25.92,25.92,1800.0,25.63,25.63,25.6201,25.6201,1800.0
2019-08-01 12:55:00,25.9,25.9,25.89,25.89,6800.0,25.6003,25.6003,25.5904,25.5904,6800.0
2019-08-01 13:00:00,25.91,25.92,25.89,25.91,28412.0,25.6102,25.6201,25.5904,25.6102,28412.0
2019-08-01 13:05:00,25.9,25.91,25.9,25.9,6800.0,25.6003,25.6102,25.6003,25.6003,6800.0
2019-08-01 13:10:00,25.92,25.92,25.9,25.91,14800.0,25.6201,25.6201,25.6003,25.6102,14800.0
2019-08-01 13:15:00,25.91,25.92,25.9,25.9,10320.0,25.6102,25.6201,25.6003,25.6003,10320.0
2019-08-01 13:20:00,25.9,25.92,25.89,25.92,39280.0,25.6003,25.6201,25.5904,25.6201,39280.0
2019-08-01 13:25:00,25.92,25.92,25.47,25.47,646824.0,25.6201,25.6201,25.1753,25.1753,646824.0
2019-08-01 13:30:00,25.5,25.64,25.29,25.29,425016.0,25.205,25.3433,24.9974,24.9974,425016.0
2019-08-01 13:35:00,25.29,25.4,25.1,25.1,407616.0,24.9974,25.1061,24.8096,24.8096,407616.0
2019-08-01 13:40:00,25.12,25.26,25.01,25.02,385980.0,24.8294,24.9677,24.7206,24.7305,385980.0
2019-08-01 13:45:00,25.0,25.19,25.0,25.12,237944.0,24.7107,24.8985,24.7107,24.8294,237944.0
2019-08-01 13:50:00,25.15,25.19,24.83,24.83,365208.0,24.859,24.8985,24.5427,24.5427,365208.0
2019-08-01 13:55:00,24.86,25.13,24.83,25.11,339604.0,24.5724,24.8392,24.5427,24.8195,339604.0
2019-08-01 14:00:00,25.09,25.11,24.91,24.91,194848.0,24.7997,24.8195,24.6218,24.6218,194848.0
2019-08-01 14:05:00,24.92,25.02,24.86,24.91,241840.0,24.6317,24.7305,24.5724,24.6218,241840.0
2019-08-01 14:10:00,24.89,24.94,24.7,24.93,250588.0,24.602,24.6514,24.4142,24.6416,250588.0
2019-08-01 14:15:00,24.95,24.95,24.8,24.89,179532.0,24.6613,24.6613,24.5131,24.602,179532.0
2019-08-01 14:20:00,24.86,24.86,24.63,24.72,291064.0,24.5724,24.5724,24.345,24.434,291064.0
2019-08-01 14:25:00,24.72,24.8,24.64,24.78,160148.0,24.434,24.5131,24.3549,24.4933,160148.0
2019-08-01 14:30:00,24.78,24.78,24.63,24.7,192988.0,24.4933,24.4933,24.345,24.4142,192988.0
2019-08-01 14:35:00,24.69,24.69,24.56,24.56,73548.0,24.4043,24.4043,24.2758,24.2758,73548.0
2019-08-01 14:40:00,24.57,24.65,24.53,24.56,90612.0,24.2857,24.3648,24.2462,24.2758,90612.0
2019-08-01 14:45:00,24.53,24.82,24.53,24.82,159344.0,24.2462,24.5328,24.2462,24.5328,159344.0
2019-08-01 14:50:00,24.83,24.9,24.79,24.84,234828.0,24.5427,24.6119,24.5032,24.5526,234828.0
2019-08-01 14:55:00,24.83,24.83,24.71,24.78,37924.0,24.5427,24.5427,24.4241,24.4933,37924.0
2019-08-01 15:00:00,24.77,24.83,24.69,24.78,104872.0,24.4834,24.5427,24.4043,24.4933,104872.0
2019-08-01 15:05:00,24.79,24.81,24.7,24.7,37080.0,24.5032,24.5229,24.4142,24.4142,37080.0
2019-08-01 15:10:00,24.71,24.75,24.65,24.68,114640.0,24.4241,24.4636,24.3648,24.3944,114640.0
2019-08-01 15:15:00,24.66,24.82,24.66,24.78,112428.0,24.3747,24.5328,24.3747,24.4933,112428.0
2019-08-01 15:20:00,24.77,24.85,24.75,24.85,83052.0,24.4834,24.5625,24.4636,24.5625,83052.0
2019-08-01 15:25:00,24.8,24.93,24.79,24.84,107524.0,24.5131,24.6416,24.5032,24.5526,107524.0
2019-08-01 15:30:00,24.84,24.88,24.74,24.78,140328.0,24.5526,24.5921,24.4538,24.4933,140328.0
2019-08-01 15:35:00,24.8,24.91,24.75,24.9,64884.0,24.5131,24.6218,24.4636,24.6119,64884.0
2019-08-01 15:40:00,24.93,24.95,24.83,24.87,123916.0,24.6416,24.6613,24.5427,24.5822,123916.0
2019-08-01 15:45:00,24.88,24.92,24.8,24.8,152788.0,24.5921,24.6317,24.5131,24.5131,152788.0
2019-08-01 15:50:00,24.8,24.8,24.66,24.66,125480.0,24.5131,24.5131,24.3747,24.3747,125480.0
2019-08-01 15:55:00,24.68,24.79,24.66,24.74,190140.0,24.3944,24.5032,24.3747,24.4538,190140.0
2019-08-02 09:30:00,24.4,24.41,24.23,24.31,685900.0,24.1177,24.1276,23.9497,24.0287,685900.0
2019-08-02 09:35:00,24.31,24.45,24.2,24.43,324764.0,24.0287,24.1671,23.92,24.1473,324764.0
2019-08-02 09:40:00,24.41,24.41,24.27,24.31,223240.0,24.1276,24.1276,23.9892,24.0287,223240.0
2019-08-02 09:45:00,24.3,24.31,24.16,24.17,244544.0,24.0188,24.0287,23.8805,23.8903,244544.0
2019-08-02 09:50:00,24.19,24.33,24.19,24.23,134688.0,23.9101,24.0485,23.9101,23.9497,134688.0
2019-08-02 09:55:00,24.25,24.28,24.2,24.23,103936.0,23.9694,23.9991,23.92,23.9497,103936.0
2019-08-02 10:00:00,24.21,24.31,24.12,24.15,141944.0,23.9299,24.0287,23.8409,23.8706,141944.0
2019-08-02 10:05:00,24.15,24.18,24.04,24.08,184348.0,23.8706,23.9002,23.7619,23.8014,184348.0
2019-08-02 10:10:00,24.06,24.08,23.98,24.04,319888.0,23.7816,23.8014,23.7025,23.7619,319888.0
2019-08-02 10:15:00,24.03,24.07,23.98,23.99,124988.0,23.752,23.7915,23.7025,23.7124,124988.0
2019-08-02 10:20:00,23.99,24.05,23.97,24.04,85928.0,23.7124,23.7717,23.6927,23.7619,85928.0
2019-08-02 10:25:00,24.06,24.07,24.02,24.04,50216.0,23.7816,23.7915,23.7421,23.7619,50216.0
2019-08-02 10:30:00,24.0,24.0,23.83,23.85,144564.0,23.7223,23.7223,23.5543,23.5741,144564.0
2019-08-02 10:35:00,23.84,23.89,23.82,23.85,95304.0,23.5642,23.6136,23.5444,23.5741,95304.0
2019-08-02 10:40:00,23.85,23.86,23.76,23.86,115864.0,23.5741,23.5839,23.4851,23.5839,115864.0
2019-08-02 10:45:00,23.86,23.89,23.79,23.8,66352.0,23.5839,23.6136,23.5147,23.5246,66352.0
2019-08-02 10:50:00,23.82,23.83,23.75,23.81,79916.0,23.5444,23.5543,23.4752,23.5345,79916.0
2019-08-02 10:55:00,23.82,23.85,23.77,23.77,48600.0,23.5444,23.5741,23.495,23.495,48600.0
2019-08-02 11:00:00,23.77,23.81,23.75,23.77,289320.0,23.495,23.5345,23.4752,23.495,289320.0
2019-08-02 11:05:00,23.78,23.88,23.78,23.85,165652.0,23.5049,23.6037,23.5049,23.5741,165652.0
2019-08-02 11:10:00,23.87,23.96,23.85,23.95,103584.0,23.5938,23.6828,23.5741,23.6729,103584.0
2019-08-02 11:15:00,23.94,24.03,23.93,24.0,126608.0,23.663,23.752,23.6531,23.7223,126608.0
2019-08-02 11:20:00,23.99,24.01,23.91,23.93,98932.0,23.7124,23.7322,23.6334,23.6531,98932.0
2019-08-02 11:25:00,23.93,23.95,23.91,23.93,35492.0,23.6531,23.6729,23.6334,23.6531,35492.0
2019-08-02 11:30:00,23.93,23.98,23.89,23.91,76860.0,23.6531,23.7025,23.6136,23.6334,76860.0
2019-08-02 11:35:00,23.89,23.89,23.83,23.85,33900.0,23.6136,23.6136,23.5543,23.5741,33900.0
2019-08-02 11:40:00,23.83,23.88,23.8,23.82,61916.0,23.5543,23.6037,23.5246,23.5444,61916.0
2019-08-02 11:45:00,23.82,23.86,23.79,23.86,42616.0,23.5444,23.5839,23.5147,23.5839,42616.0
2019-08-02 11:50:00,23.86,23.89,23.78,23.89,44320.0,23.5839,23.6136,23.5049,23.6136,44320.0
2019-08-02 11:55:00,23.87,23.93,23.87,23.92,134892.0,23.5938,23.6531,23.5938,23.6432,134892.0
2019-08-02 12:00:00,23.93,23.93,23.86,23.91,67060.0,23.6531,23.6531,23.5839,23.6334,67060.0
2019-08-02 12:05:00,23.92,23.98,23.86,23.98,26404.0,23.6432,23.7025,23.5839,23.7025,26404.0
2019-08-02 12:10:00,23.98,23.99,23.93,23.93,11016.0,23.7025,23.7124,23.6531,23.6531,11016.0
2019-08-02 12:15:00,23.98,24.06,23.97,24.06,70468.0,23.7025,23.7816,23.6927,23.7816,70468.0
2019-08-02 12:20:00,24.05,24.07,24.0,24.06,103440.0,23.7717,23.7915,23.7223,23.7816,103440.0
2019-08-02 12:25:00,24.07,24.09,24.03,24.08,48104.0,23.7915,23.8113,23.752,23.8014,48104.0
2019-08-02 12:30:00,24.08,24.09,23.98,24.0,118248.0,23.8014,23.8113,23.7025,23.7223,118248.0
2019-08-02 12:35:00,24.0,24.02,23.96,24.0,50068.0,23.7223,23.7421,23.6828,23.7223,50068.0
2019-08-02 12:40:00,23.98,24.04,23.96,24.01,31296.0,23.7025,23.7619,23.6828,23.7322,31296.0
2019-08-02 12:45:00,23.99,24.0,23.94,23.94,20892.0,23.7124,23.7223,23.663,23.663,20892.0
2019-08-02 12:50:00,23.94,23.96,23.91,23.91,41128.0,23.663,23.6828,23.6334,23.6334,41128.0
2019-08-02 12:55:00,23.92,23.92,23.86,23.87,43232.0,23.6432,23.6432,23.5839,23.5938,43232.0
2019-08-02 13:00:00,23.87,23.88,23.8,23.88,166172.0,23.5938,23.6037,23.5246,23.6037,166172.0
2019-08-02 13:05:00,23.85,23.85,23.78,23.83,54384.0,23.5741,23.5741,23.5049,23.5543,54384.0
2019-08-02 13:10:00,23.84,23.84,23.78,23.81,18880.0,23.5642,23.5642,23.5049,23.5345,18880.0
2019-08-02 13:15:00,23.83,23.84,23.81,23.82,14800.0,23.5543,23.5642,23.5345,23.5444,14800.0
2019-08-02 13:20:00,23.85,23.88,23.82,23.83,52176.0,23.5741,23.6037,23.5444,23.5543,52176.0
2019-08-02 13:25:00,23.83,23.85,23.8,23.84,48276.0,23.5543,23.5741,23.5246,23.5642,48276.0
2019-08-02 13:30:00,23.85,23.85,23.79,23.8,9200.0,23.5741,23.5741,23.5147,23.5246,9200.0
2019-08-02 13:35:00,23.79,23.79,23.73,23.78,110240.0,23.5147,23.5147,23.4554,23.5049,110240.0
2019-08-02 13:40:00,23.79,23.85,23.78,23.81,230252.0,23.5147,23.5741,23.5049,23.5345,230252.0
2019-08-02 13:45:00,23.8,23.86,23.8,23.81,17356.0,23.5246,23.5839,23.5246,23.5345,17356.0
2019-08-02 13:50:00,23.8,23.82,23.78,23.82,8680.0,23.5246,23.5444,23.5049,23.5444,8680.0
2019-08-02 13:55:00,23.8,23.82,23.79,23.79,10948.0,23.5246,23.5444,23.5147,23.5147,10948.0
2019-08-02 14:00:00,23.77,23.85,23.75,23.84,54108.0,23.495,23.5741,23.4752,23.5642,54108.0
2019-08-02 14:05:00,23.84,23.93,23.84,23.88,67136.0,23.5642,23.6531,23.5642,23.6037,67136.0
2019-08-02 14:10:00,23.88,23.95,23.87,23.95,27740.0,23.6037,23.6729,23.5938,23.6729,27740.0
2019-08-02 14:15:00,23.95,23.95,23.89,23.91,38952.0,23.6729,23.6729,23.6136,23.6334,38952.0
2019-08-02 14:20:00,23.92,24.0,23.92,23.97,46352.0,23.6432,23.7223,23.6432,23.6927,46352.0
2019-08-02 14:25:00,23.97,24.0,23.9,23.91,35632.0,23.6927,23.7223,23.6235,23.6334,35632.0
2019-08-02 14:30:00,23.91,23.93,23.86,23.89,56188.0,23.6334,23.6531,23.5839,23.6136,56188.0
2019-08-02 14:35:00,23.89,23.98,23.89,23.98,60420.0,23.6136,23.7025,23.6136,23.7025,60420.0
2019-08-02 14:40:00,23.96,23.98,23.94,23.97,38700.0,23.6828,23.7025,23.663,23.6927,38700.0
2019-08-02 14:45:00,23.95,24.01,23.92,23.94,76248.0,23.6729,23.7322,23.6432,23.663,76248.0
2019-08-02 14:50:00,23.94,23.95,23.89,23.91,41768.0,23.663,23.6729,23.6136,23.6334,41768.0
2019-08-02 14:55:00,23.9,23.92,23.87,23.92,37788.0,23.6235,23.6432,23.5938,23.6432,37788.0
2019-08-02 15:00:00,23.91,23.97,23.91,23.94,23604.0,23.6334,23.6927,23.6334,23.663,23604.0
2019-08-02 15:05:00,23.93,23.93,23.89,23.91,12952.0,23.6531,23.6531,23.6136,23.6334,12952.0
2019-08-02 15:10:00,23.88,23.88,23.83,23.83,36532.0,23.6037,23.6037,23.5543,23.5543,36532.0
2019-08-02 15:15:00,23.85,23.87,23.83,23.86,19808.0,23.5741,23.5938,23.5543,23.5839,19808.0
2019-08-02 15:20:00,23.87,24.01,23.86,24.0,55576.0,23.5938,23.7322,23.5839,23.7223,55576.0
2019-08-02 15:25:00,24.0,24.08,24.0,24.05,112488.0,23.7223,23.8014,23.7223,23.7717,112488.0
2019-08-02 15:30:00,24.07,24.07,24.0,24.0,142376.0,23.7915,23.7915,23.7223,23.7223,142376.0
2019-08-02 15:35:00,23.99,24.2,23.99,24.12,440372.0,23.7124,23.92,23.7124,23.8409,440372.0
2019-08-02 15:40:00,24.15,24.15,24.08,24.09,77912.0,23.8706,23.8706,23.8014,23.8113,77912.0
2019-08-02 15:45:00,24.06,24.07,24.0,24.01,143836.0,23.7816,23.7915,23.7223,23.7322,143836.0
2019-08-02 15:50:00,24.01,24.02,23.95,23.97,130424.0,23.7322,23.7421,23.6729,23.6927,130424.0
2019-08-02 15:55:00,23.97,24.07,23.96,24.05,375312.0,23.6927,23.7915,23.6828,23.7717,375312.0
2019-08-05 09:30:00,23.03,23.03,22.88,22.95,695072.0,22.7635,22.7635,22.6153,22.6845,695072.0
2019-08-05 09:35:00,22.93,22.98,22.85,22.94,202872.0,22.6647,22.7141,22.5856,22.6746,202872.0
2019-08-05 09:40:00,22.93,22.93,22.74,22.75,301496.0,22.6647,22.6647,22.4769,22.4868,301496.0
2019-08-05 09:45:00,22.75,22.83,22.74,22.74,270008.0,22.4868,22.5659,22.4769,22.4769,270008.0
2019-08-05 09:50:00,22.73,22.81,22.67,22.78,255884.0,22.467,22.5461,22.4077,22.5164,255884.0
2019-08-05 09:55:00,22.8,22.89,22.77,22.89,294736.0,22.5362,22.6252,22.5065,22.6252,294736.0
2019-08-05 10:00:00,22.86,22.9,22.71,22.71,117744.0,22.5955,22.635,22.4472,22.4472,117744.0
2019-08-05 10:05:00,22.7,22.77,22.68,22.74,100528.0,22.4374,22.5065,22.4176,22.4769,100528.0
2019-08-05 10:10:00,22.71,22.81,22.7,22.8,56692.0,22.4472,22.5461,22.4374,22.5362,56692.0
2019-08-05 10:15:00,22.79,22.85,22.77,22.77,97096.0,22.5263,22.5856,22.5065,22.5065,97096.0
2019-08-05 10:20:00,22.75,22.85,22.73,22.75,107268.0,22.4868,22.5856,22.467,22.4868,107268.0
2019-08-05 10:25:00,22.74,22.78,22.71,22.77,178904.0,22.4769,22.5164,22.4472,22.5065,178904.0
2019-08-05 10:30:00,22.74,22.79,22.7,22.72,239788.0,22.4769,22.5263,22.4374,22.4571,239788.0
2019-08-05 10:35:00,22.72,22.75,22.61,22.63,146324.0,22.4571,22.4868,22.3484,22.3682,146324.0
2019-08-05 10:40:00,22.63,22.64,22.56,22.58,201924.0,22.3682,22.378,22.299,22.3187,201924.0
2019-08-05 10:45:00,22.56,22.64,22.56,22.63,173436.0,22.299,22.378,22.299,22.3682,173436.0
2019-08-05 10:50:00,22.6,22.69,22.59,22.65,135616.0,22.3385,22.4275,22.3286,22.3879,135616.0
2019-08-05 10:55:00,22.65,22.7,22.6,22.68,97772.0,22.3879,22.4374,22.3385,22.4176,97772.0
2019-08-05 11:00:00,22.68,22.73,22.65,22.72,126396.0,22.4176,22.467,22.3879,22.4571,126396.0
2019-08-05 11:05:00,22.74,22.8,22.71,22.75,79512.0,22.4769,22.5362,22.4472,22.4868,79512.0
2019-08-05 11:10:00,22.75,22.86,22.75,22.84,96688.0,22.4868,22.5955,22.4868,22.5757,96688.0
2019-08-05 11:15:00,22.83,22.83,22.76,22.77,112800.0,22.5659,22.5659,22.4967,22.5065,112800.0
2019-08-05 11:20:00,22.76,22.8,22.72,22.73,75440.0,22.4967,22.5362,22.4571,22.467,75440.0
2019-08-05 11:25:00,22.73,22.73,22.63,22.66,117060.0,22.467,22.467,22.3682,22.3978,117060.0
2019-08-05 11:30:00,22.68,22.68,22.63,22.65,74024.0,22.4176,22.4176,22.3682,22.3879,74024.0
2019-08-05 11:35:00,22.64,22.65,22.62,22.63,30796.0,22.378,22.3879,22.3583,22.3682,30796.0
2019-08-05 11:40:00,22.63,22.66,22.58,22.58,23272.0,22.3682,22.3978,22.3187,22.3187,23272.0
2019-08-05 11:45:00,22.61,22.69,22.61,22.63,52792.0,22.3484,22.4275,22.3484,22.3682,52792.0
2019-08-05 11:50:00,22.68,22.68,22.61,22.66,64464.0,22.4176,22.4176,22.3484,22.3978,64464.0
2019-08-05 11:55:00,22.66,22.66,22.59,22.59,77996.0,22.3978,22.3978,22.3286,22.3286,77996.0
2019-08-05 12:00:00,22.58,22.6,22.5,22.53,170268.0,22.3187,22.3385,22.2397,22.2693,170268.0
2019-08-05 12:05:00,22.54,22.57,22.51,22.53,27308.0,22.2792,22.3089,22.2496,22.2693,27308.0
2019-08-05 12:10:00,22.52,22.55,22.5,22.54,34736.0,22.2594,22.2891,22.2397,22.2792,34736.0
2019-08-05 12:15:00,22.56,22.63,22.56,22.63,52672.0,22.299,22.3682,22.299,22.3682,52672.0
2019-08-05 12:20:00,22.63,22.63,22.6,22.63,22692.0,22.3682,22.3682,22.3385,22.3682,22692.0
2019-08-05 12:25:00,22.62,22.62,22.5,22.5,364416.0,22.3583,22.3583,22.2397,22.2397,364416.0
2019-08-05 12:30:00,22.51,22.55,22.51,22.53,321628.0,22.2496,22.2891,22.2496,22.2693,321628.0
2019-08-05 12:35:00,22.52,22.57,22.5,22.52,49104.0,22.2594,22.3089,22.2397,22.2594,49104.0
2019-08-05 12:40:00,22.53,22.54,22.44,22.45,59276.0,22.2693,22.2792,22.1804,22.1902,59276.0
2019-08-05 12:45:00,22.46,22.47,22.38,22.39,80860.0,22.2001,22.21,22.1211,22.1309,80860.0
2019-08-05 12:50:00,22.38,22.46,22.38,22.42,83508.0,22.1211,22.2001,22.1211,22.1606,83508.0
2019-08-05 12:55:00,22.42,22.42,22.28,22.29,234900.0,22.1606,22.1606,22.0222,22.0321,234900.0
2019-08-05 13:00:00,22.3,22.38,22.28,22.36,128568.0,22.042,22.1211,22.0222,22.1013,128568.0
2019-08-05 13:05:00,22.36,22.44,22.35,22.44,85780.0,22.1013,22.1804,22.0914,22.1804,85780.0
2019-08-05 13:10:00,22.45,22.47,22.42,22.43,136312.0,22.1902,22.21,22.1606,22.1705,136312.0
2019-08-05 13:15:00,22.46,22.48,22.43,22.48,120300.0,22.2001,22.2199,22.1705,22.2199,120300.0
2019-08-05 13:20:00,22.47,22.5,22.45,22.45,163464.0,22.21,22.2397,22.1902,22.1902,163464.0
2019-08-05 13:25:00,22.48,22.48,22.41,22.43,34184.0,22.2199,22.2199,22.1507,22.1705,34184.0
2019-08-05 13:30:00,22.41,22.45,22.39,22.42,80728.0,22.1507,22.1902,22.1309,22.1606,80728.0
2019-08-05 13:35:00,22.43,22.53,22.43,22.53,188308.0,22.1705,22.2693,22.1705,22.2693,188308.0
2019-08-05 13:40:00,22.54,22.54,22.38,22.4,159924.0,22.2792,22.2792,22.1211,22.1408,159924.0
2019-08-05 13:45:00,22.38,22.38,22.34,22.38,53876.0,22.1211,22.1211,22.0815,22.1211,53876.0
2019-08-05 13:50:00,22.36,22.36,22.32,22.34,53760.0,22.1013,22.1013,22.0618,22.0815,53760.0
2019-08-05 13:55:00,22.32,22.32,22.26,22.26,28368.0,22.0618,22.0618,22.0024,22.0024,28368.0
2019-08-05 14:00:00,22.26,22.28,22.22,22.27,141764.0,22.0024,22.0222,21.9629,22.0123,141764.0
2019-08-05 14:05:00,22.25,22.3,22.23,22.23,61516.0,21.9926,22.042,21.9728,21.9728,61516.0
2019-08-05 14:10:00,22.22,22.32,22.22,22.31,80768.0,21.9629,22.0618,21.9629,22.0519,80768.0
2019-08-05 14:15:00,22.3,22.31,22.26,22.26,29676.0,22.042,22.0519,22.0024,22.0024,29676.0
2019-08-05 14:20:00,22.26,22.28,22.18,22.21,62656.0,22.0024,22.0222,21.9234,21.953,62656.0
2019-08-05 14:25:00,22.2,22.2,22.13,22.13,150160.0,21.9431,21.9431,21.874,21.874,150160.0
2019-08-05 14:30:00,22.15,22.17,22.08,22.17,132492.0,21.8937,21.9135,21.8245,21.9135,132492.0
2019-08-05 14:35:00,22.18,22.21,22.14,22.15,94876.0,21.9234,21.953,21.8838,21.8937,94876.0
2019-08-05 14:40:00,22.12,22.18,22.06,22.06,71044.0,21.8641,21.9234,21.8048,21.8048,71044.0
2019-08-05 14:45:00,22.07,22.2,22.06,22.13,83932.0,21.8146,21.9431,21.8048,21.874,83932.0
2019-08-05 14:50:00,22.12,22.17,22.09,22.09,90588.0,21.8641,21.9135,21.8344,21.8344,90588.0
2019-08-05 14:55:00,22.1,22.11,22.04,22.08,70764.0,21.8443,21.8542,21.785,21.8245,70764.0
2019-08-05 15:00:00,22.07,22.17,22.01,22.02,95304.0,21.8146,21.9135,21.7553,21.7652,95304.0
2019-08-05 15:05:00,22.0,22.03,21.93,21.97,181004.0,21.7455,21.7751,21.6763,21.7158,181004.0
2019-08-05 15:10:00,21.96,22.18,21.96,22.18,214984.0,21.7059,21.9234,21.7059,21.9234,214984.0
2019-08-05 15:15:00,22.15,22.27,22.06,22.25,250088.0,21.8937,22.0123,21.8048,21.9926,250088.0
2019-08-05 15:20:00,22.25,22.32,22.21,22.25,322692.0,21.9926,22.0618,21.953,21.9926,322692.0
2019-08-05 15:25:00,22.26,22.34,22.17,22.18,283468.0,22.0024,22.0815,21.9135,21.9234,283468.0
2019-08-05 15:30:00,22.16,22.28,22.09,22.24,217016.0,21.9036,22.0222,21.8344,21.9827,217016.0
2019-08-05 15:35:00,22.23,22.35,22.21,22.32,221516.0,21.9728,22.0914,21.953,22.0618,221516.0
2019-08-05 15:40:00,22.34,22.41,22.29,22.4,397004.0,22.0815,22.1507,22.0321,22.1408,397004.0
2019-08-05 15:45:00,22.4,22.44,22.29,22.34,147528.0,22.1408,22.1804,22.0321,22.0815,147528.0
2019-08-05 15:50:00,22.34,22.4,22.28,22.37,121564.0,22.0815,22.1408,22.0222,22.1112,121564.0
2019-08-05 15:55:00,22.36,22.43,22.28,22.31,465380.0,22.1013,22.1705,22.0222,22.0519,465380.0
2019-08-06 09:30:00,22.74,22.95,22.73,22.9,506160.0,22.4769,22.6845,22.467,22.635,506160.0
2019-08-06 09:35:00,22.88,22.91,22.8,22.85,314300.0,22.6153,22.6449,22.5362,22.5856,314300.0
2019-08-06 09:40:00,22.83,22.9,22.82,22.88,132172.0,22.5659,22.635,22.556,22.6153,132172.0
2019-08-06 09:45:00,22.88,22.88,22.7,22.78,208388.0,22.6153,22.6153,22.4374,22.5164,208388.0
2019-08-06 09:50:00,22.77,22.88,22.71,22.83,203872.0,22.5065,22.6153,22.4472,22.5659,203872.0
2019-08-06 09:55:00,22.83,22.89,22.81,22.87,81740.0,22.5659,22.6252,22.5461,22.6054,81740.0
2019-08-06 10:00:00,22.88,22.98,22.88,22.93,211356.0,22.6153,22.7141,22.6153,22.6647,211356.0
2019-08-06 10:05:00,22.93,22.96,22.86,22.88,133768.0,22.6647,22.6943,22.5955,22.6153,133768.0
2019-08-06 10:10:00,22.89,22.89,22.69,22.71,154752.0,22.6252,22.6252,22.4275,22.4472,154752.0
2019-08-06 10:15:00,22.66,22.68,22.58,22.58,86844.0,22.3978,22.4176,22.3187,22.3187,86844.0
2019-08-06 10:20:00,22.59,22.68,22.57,22.66,110092.0,22.3286,22.4176,22.3089,22.3978,110092.0
2019-08-06 10:25:00,22.66,22.75,22.66,22.68,85812.0,22.3978,22.4868,22.3978,22.4176,85812.0
2019-08-06 10:30:00,22.66,22.76,22.65,22.73,58668.0,22.3978,22.4967,22.3879,22.467,58668.0
2019-08-06 10:35:00,22.72,22.79,22.68,22.79,88948.0,22.4571,22.5263,22.4176,22.5263,88948.0
2019-08-06 10:40:00,22.78,22.87,22.78,22.8,82472.0,22.5164,22.6054,22.5164,22.5362,82472.0
2019-08-06 10:45:00,22.78,22.8,22.67,22.68,48532.0,22.5164,22.5362,22.4077,22.4176,48532.0
2019-08-06 10:50:00,22.69,22.71,22.66,22.69,29692.0,22.4275,22.4472,22.3978,22.4275,29692.0
2019-08-06 10:55:00,22.67,22.75,22.66,22.75,21328.0,22.4077,22.4868,22.3978,22.4868,21328.0
2019-08-06 11:00:00,22.74,22.74,22.62,22.63,36884.0,22.4769,22.4769,22.3583,22.3682,36884.0
2019-08-06 11:05:00,22.64,22.69,22.64,22.64,40132.0,22.378,22.4275,22.378,22.378,40132.0
2019-08-06 11:10:00,22.64,22.64,22.53,22.53,84352.0,22.378,22.378,22.2693,22.2693,84352.0
2019-08-06 11:15:00,22.54,22.56,22.48,22.49,195908.0,22.2792,22.299,22.2199,22.2298,195908.0
2019-08-06 11:20:00,22.49,22.59,22.49,22.59,69984.0,22.2298,22.3286,22.2298,22.3286,69984.0
2019-08-06 11:25:00,22.59,22.62,22.58,22.59,53168.0,22.3286,22.3583,22.3187,22.3286,53168.0
2019-08-06 11:30:00,22.59,22.6,22.43,22.45,61464.0,22.3286,22.3385,22.1705,22.1902,61464.0
2019-08-06 11:35:00,22.45,22.5,22.41,22.48,65268.0,22.1902,22.2397,22.1507,22.2199,65268.0
2019-08-06 11:40:00,22.49,22.55,22.46,22.53,54752.0,22.2298,22.2891,22.2001,22.2693,54752.0
2019-08-06 11:45:00,22.51,22.61,22.51,22.61,51848.0,22.2496,22.3484,22.2496,22.3484,51848.0
2019-08-06 11:50:00,22.6,22.6,22.52,22.54,64540.0,22.3385,22.3385,22.2594,22.2792,64540.0
2019-08-06 11:55:00,22.52,22.65,22.51,22.65,99816.0,22.2594,22.3879,22.2496,22.3879,99816.0
2019-08-06 12:00:00,22.67,22.73,22.61,22.61,76032.0,22.4077,22.467,22.3484,22.3484,76032.0
2019-08-06 12:05:00,22.62,22.63,22.58,22.61,43856.0,22.3583,22.3682,22.3187,22.3484,43856.0
2019-08-06 12:10:00,22.63,22.69,22.57,22.67,125448.0,22.3682,22.4275,22.3089,22.4077,125448.0
2019-08-06 12:15:00,22.67,22.67,22.58,22.58,52828.0,22.4077,22.4077,22.3187,22.3187,52828.0
2019-08-06 12:20:00,22.58,22.6,22.53,22.55,44332.0,22.3187,22.3385,22.2693,22.2891,44332.0
2019-08-06 12:25:00,22.57,22.57,22.52,22.53,23072.0,22.3089,22.3089,22.2594,22.2693,23072.0
2019-08-06 12:30:00,22.53,22.57,22.5,22.54,37868.0,22.2693,22.3089,22.2397,22.2792,37868.0
2019-08-06 12:35:00,22.59,22.6,22.56,22.59,37416.0,22.3286,22.3385,22.299,22.3286,37416.0
2019-08-06 12:40:00,22.59,22.63,22.57,22.61,13900.0,22.3286,22.3682,22.3089,22.3484,13900.0
2019-08-06 12:45:00,22.6,22.61,22.56,22.56,6800.0,22.3385,22.3484,22.299,22.299,6800.0
2019-08-06 12:50:00,22.54,22.55,22.51,22.53,17580.0,22.2792,22.2891,22.2496,22.2693,17580.0
2019-08-06 12:55:00,22.55,22.57,22.53,22.54,13728.0,22.2891,22.3089,22.2693,22.2792,13728.0
2019-08-06 13:00:00,22.55,22.63,22.55,22.63,32800.0,22.2891,22.3682,22.2891,22.3682,32800.0
2019-08-06 13:05:00,22.62,22.7,22.6,22.67,32376.0,22.3583,22.4374,22.3385,22.4077,32376.0
2019-08-06 13:10:00,22.66,22.69,22.65,22.68,17000.0,22.3978,22.4275,22.3879,22.4176,17000.0
2019-08-06 13:15:00,22.68,22.7,22.66,22.68,20596.0,22.4176,22.4374,22.3978,22.4176,20596.0
2019-08-06 13:20:00,22.7,22.77,22.69,22.77,80924.0,22.4374,22.5065,22.4275,22.5065,80924.0
2019-08-06 13:25:00,22.8,22.81,22.77,22.78,37252.0,22.5362,22.5461,22.5065,22.5164,37252.0
2019-08-06 13:30:00,22.79,22.81,22.77,22.81,38452.0,22.5263,22.5461,22.5065,22.5461,38452.0
2019-08-06 13:35:00,22.8,22.85,22.77,22.85,32916.0,22.5362,22.5856,22.5065,22.5856,32916.0
2019-08-06 13:40:00,22.84,22.85,22.82,22.84,11244.0,22.5757,22.5856,22.556,22.5757,11244.0
2019-08-06 13:45:00,22.82,22.84,22.8,22.83,6080.0,22.556,22.5757,22.5362,22.5659,6080.0
2019-08-06 13:50:00,22.86,22.86,22.8,22.84,54720.0,22.5955,22.5955,22.5362,22.5757,54720.0
2019-08-06 13:55:00,22.83,22.84,22.81,22.84,19128.0,22.5659,22.5757,22.5461,22.5757,19128.0
2019-08-06 14:00:00,22.81,22.81,22.73,22.75,21600.0,22.5461,22.5461,22.467,22.4868,21600.0
2019-08-06 14:05:00,22.73,22.77,22.72,22.74,30052.0,22.467,22.5065,22.4571,22.4769,30052.0
2019-08-06 14:10:00,22.75,22.84,22.75,22.83,15400.0,22.4868,22.5757,22.4868,22.5659,15400.0
2019-08-06 14:15:00,22.85,22.98,22.85,22.98,130400.0,22.5856,22.7141,22.5856,22.7141,130400.0
2019-08-06 14:20:00,22.99,22.99,22.94,22.97,73924.0,22.724,22.724,22.6746,22.7042,73924.0
2019-08-06 14:25:00,22.97,23.03,22.96,23.03,49544.0,22.7042,22.7635,22.6943,22.7635,49544.0
2019-08-06 14:30:00,23.02,23.07,22.99,23.05,84776.0,22.7537,22.8031,22.724,22.7833,84776.0
2019-08-06 14:35:00,23.05,23.06,23.0,23.01,183536.0,22.7833,22.7932,22.7339,22.7438,183536.0
2019-08-06 14:40:00,23.0,23.07,22.98,23.03,100848.0,22.7339,22.8031,22.7141,22.7635,100848.0
2019-08-06 14:45:00,23.03,23.03,22.99,23.0,51728.0,22.7635,22.7635,22.724,22.7339,51728.0
2019-08-06 14:50:00,23.0,23.02,22.93,22.93,76168.0,22.7339,22.7537,22.6647,22.6647,76168.0
2019-08-06 14:55:00,22.93,22.95,22.92,22.92,77632.0,22.6647,22.6845,22.6548,22.6548,77632.0
2019-08-06 15:00:00,22.93,22.95,22.89,22.92,85904.0,22.6647,22.6845,22.6252,22.6548,85904.0
2019-08-06 15:05:00,22.91,22.95,22.9,22.9,25092.0,22.6449,22.6845,22.635,22.635,25092.0
2019-08-06 15:10:00,22.89,22.94,22.86,22.94,19200.0,22.6252,22.6746,22.5955,22.6746,19200.0
2019-08-06 15:15:00,22.95,22.97,22.93,22.96,30660.0,22.6845,22.7042,22.6647,22.6943,30660.0
2019-08-06 15:20:00,22.96,22.99,22.94,22.97,44004.0,22.6943,22.724,22.6746,22.7042,44004.0
2019-08-06 15:25:00,22.97,22.97,22.88,22.91,26892.0,22.7042,22.7042,22.6153,22.6449,26892.0
2019-08-06 15:30:00,22.89,22.91,22.85,22.86,82444.0,22.6252,22.6449,22.5856,22.5955,82444.0
2019-08-06 15:35:00,22.86,22.95,22.86,22.95,51636.0,22.5955,22.6845,22.5955,22.6845,51636.0
2019-08-06 15:40:00,22.95,23.0,22.93,22.98,58584.0,22.6845,22.7339,22.6647,22.7141,58584.0
2019-08-06 15:45:00,22.96,22.99,22.91,22.97,85388.0,22.6943,22.724,22.6449,22.7042,85388.0
2019-08-06 15:50:00,22.98,23.02,22.95,22.97,165860.0,22.7141,22.7537,22.6845,22.7042,165860.0
2019-08-06 15:55:00,22.97,22.99,22.92,22.94,328932.0,22.7042,22.724,22.6548,22.6746,328932.0
2019-08-07 09:30:00,22.46,22.53,22.3,22.3,560492.0,22.2001,22.2693,22.042,22.042,560492.0
2019-08-07 09:35:00,22.34,22.55,22.31,22.51,342076.0,22.0815,22.2891,22.0519,22.2496,342076.0
2019-08-07 09:40:00,22.52,22.52,22.3,22.33,141300.0,22.2594,22.2594,22.042,22.0716,141300.0
2019-08-07 09:45:00,22.33,22.33,22.11,22.21,399796.0,22.0716,22.0716,21.8542,21.953,399796.0
2019-08-07 09:50:00,22.2,22.26,22.16,22.24,128432.0,21.9431,22.0024,21.9036,21.9827,128432.0
2019-08-07 09:55:00,22.24,22.4,22.23,22.38,184868.0,21.9827,22.1408,21.9728,22.1211,184868.0
2019-08-07 10:00:00,22.36,22.46,22.3,22.42,185200.0,22.1013,22.2001,22.042,22.1606,185200.0
2019-08-07 10:05:00,22.4,22.54,22.4,22.53,279704.0,22.1408,22.2792,22.1408,22.2693,279704.0
2019-08-07 10:10:00,22.54,22.65,22.53,22.59,252920.0,22.2792,22.3879,22.2693,22.3286,252920.0
2019-08-07 10:15:00,22.58,22.76,22.56,22.64,210012.0,22.3187,22.4967,22.299,22.378,210012.0
2019-08-07 10:20:00,22.65,22.65,22.58,22.58,98944.0,22.3879,22.3879,22.3187,22.3187,98944.0
2019-08-07 10:25:00,22.61,22.7,22.52,22.67,148132.0,22.3484,22.4374,22.2594,22.4077,148132.0
2019-08-07 10:30:00,22.61,22.8,22.59,22.75,213568.0,22.3484,22.5362,22.3286,22.4868,213568.0
2019-08-07 10:35:00,22.76,22.89,22.76,22.88,324836.0,22.4967,22.6252,22.4967,22.6153,324836.0
2019-08-07 10:40:00,22.88,22.88,22.76,22.76,187576.0,22.6153,22.6153,22.4967,22.4967,187576.0
2019-08-07 10:45:00,22.76,22.83,22.71,22.83,98480.0,22.4967,22.5659,22.4472,22.5659,98480.0
2019-08-07 10:50:00,22.81,22.98,22.81,22.95,183416.0,22.5461,22.7141,22.5461,22.6845,183416.0
2019-08-07 10:55:00,22.96,22.96,22.9,22.9,118516.0,22.6943,22.6943,22.635,22.635,118516.0
2019-08-07 11:00:00,22.9,22.91,22.77,22.8,201176.0,22.635,22.6449,22.5065,22.5362,201176.0
2019-08-07 11:05:00,22.79,22.86,22.72,22.86,86276.0,22.5263,22.5955,22.4571,22.5955,86276.0
2019-08-07 11:10:00,22.86,22.93,22.83,22.9,79756.0,22.5955,22.6647,22.5659,22.635,79756.0
2019-08-07 11:15:00,22.88,22.88,22.77,22.8,143436.0,22.6153,22.6153,22.5065,22.5362,143436.0
2019-08-07 11:20:00,22.81,22.85,22.69,22.72,58608.0,22.5461,22.5856,22.4275,22.4571,58608.0
2019-08-07 11:25:00,22.72,22.76,22.69,22.75,130000.0,22.4571,22.4967,22.4275,22.4868,130000.0
2019-08-07 11:30:00,22.74,22.75,22.66,22.75,75980.0,22.4769,22.4868,22.3978,22.4868,75980.0
2019-08-07 11:35:00,22.76,22.78,22.68,22.69,46376.0,22.4967,22.5164,22.4176,22.4275,46376.0
2019-08-07 11:40:00,22.71,22.72,22.61,22.66,209476.0,22.4472,22.4571,22.3484,22.3978,209476.0
2019-08-07 11:45:00,22.67,22.7,22.6,22.66,89704.0,22.4077,22.4374,22.3385,22.3978,89704.0
2019-08-07 11:50:00,22.63,22.65,22.59,22.62,48300.0,22.3682,22.3879,22.3286,22.3583,48300.0
2019-08-07 11:55:00,22.66,22.75,22.63,22.64,136956.0,22.3978,22.4868,22.3682,22.378,136956.0
2019-08-07 12:00:00,22.66,22.67,22.57,22.58,85464.0,22.3978,22.4077,22.3089,22.3187,85464.0
2019-08-07 12:05:00,22.6,22.61,22.55,22.55,107000.0,22.3385,22.3484,22.2891,22.2891,107000.0
2019-08-07 12:10:00,22.58,22.62,22.52,22.6,70332.0,22.3187,22.3583,22.2594,22.3385,70332.0
2019-08-07 12:15:00,22.61,22.63,22.57,22.58,49576.0,22.3484,22.3682,22.3089,22.3187,49576.0
2019-08-07 12:20:00,22.55,22.55,22.49,22.5,75120.0,22.2891,22.2891,22.2298,22.2397,75120.0
2019-08-07 12:25:00,22.51,22.57,22.48,22.56,27024.0,22.2496,22.3089,22.2199,22.299,27024.0
2019-08-07 12:30:00,22.55,22.67,22.55,22.63,101764.0,22.2891,22.4077,22.2891,22.3682,101764.0
2019-08-07 12:35:00,22.64,22.66,22.63,22.63,22800.0,22.378,22.3978,22.3682,22.3682,22800.0
2019-08-07 12:40:00,22.65,22.77,22.63,22.73,141268.0,22.3879,22.5065,22.3682,22.467,141268.0
2019-08-07 12:45:00,22.73,22.76,22.67,22.67,42284.0,22.467,22.4967,22.4077,22.4077,42284.0
2019-08-07 12:50:00,22.68,22.71,22.66,22.68,34156.0,22.4176,22.4472,22.3978,22.4176,34156.0
2019-08-07 12:55:00,22.69,22.74,22.67,22.72,49756.0,22.4275,22.4769,22.4077,22.4571,49756.0
2019-08-07 13:00:00,22.73,22.77,22.7,22.75,59864.0,22.467,22.5065,22.4374,22.4868,59864.0
2019-08-07 13:05:00,22.74,22.81,22.74,22.8,40152.0,22.4769,22.5461,22.4769,22.5362,40152.0
2019-08-07 13:10:00,22.81,22.82,22.74,22.74,55016.0,22.5461,22.556,22.4769,22.4769,55016.0
2019-08-07 13:15:00,22.73,22.77,22.73,22.77,37048.0,22.467,22.5065,22.467,22.5065,37048.0
2019-08-07 13:20:00,22.75,22.8,22.75,22.77,14200.0,22.4868,22.5362,22.4868,22.5065,14200.0
2019-08-07 13:25:00,22.75,22.81,22.75,22.79,71300.0,22.4868,22.5461,22.4868,22.5263,71300.0
2019-08-07 13:30:00,22.82,22.95,22.82,22.92,163720.0,22.556,22.6845,22.556,22.6548,163720.0
2019-08-07 13:35:00,22.92,22.96,22.9,22.96,60420.0,22.6548,22.6943,22.635,22.6943,60420.0
2019-08-07 13:40:00,22.98,23.06,22.97,23.04,196828.0,22.7141,22.7932,22.7042,22.7734,196828.0
2019-08-07 13:45:00,23.03,23.05,23.0,23.05,157508.0,22.7635,22.7833,22.7339,22.7833,157508.0
2019-08-07 13:50:00,23.04,23.09,23.0,23.04,249436.0,22.7734,22.8228,22.7339,22.7734,249436.0
2019-08-07 13:55:00,23.04,23.04,22.95,22.95,132176.0,22.7734,22.7734,22.6845,22.6845,132176.0
2019-08-07 14:00:00,22.96,23.02,22.95,23.0,80356.0,22.6943,22.7537,22.6845,22.7339,80356.0
2019-08-07 14:05:00,23.02,23.08,23.01,23.07,67380.0,22.7537,22.813,22.7438,22.8031,67380.0
2019-08-07 14:10:00,23.09,23.09,22.99,22.99,46756.0,22.8228,22.8228,22.724,22.724,46756.0
2019-08-07 14:15:00,22.97,22.98,22.86,22.87,140576.0,22.7042,22.7141,22.5955,22.6054,140576.0
2019-08-07 14:20:00,22.9,22.9,22.85,22.86,52068.0,22.635,22.635,22.5856,22.5955,52068.0
2019-08-07 14:25:00,22.86,22.98,22.86,22.98,41952.0,22.5955,22.7141,22.5955,22.7141,41952.0
2019-08-07 14:30:00,22.97,23.02,22.97,22.99,79588.0,22.7042,22.7537,22.7042,22.724,79588.0
2019-08-07 14:35:00,22.98,23.02,22.95,22.95,21336.0,22.7141,22.7537,22.6845,22.6845,21336.0
2019-08-07 14:40:00,22.96,23.13,22.95,23.12,65344.0,22.6943,22.8624,22.6845,22.8525,65344.0
2019-08-07 14:45:00,23.11,23.14,23.06,23.07,76440.0,22.8426,22.8723,22.7932,22.8031,76440.0
2019-08-07 14:50:00,23.08,23.13,23.08,23.11,84908.0,22.813,22.8624,22.813,22.8426,84908.0
2019-08-07 14:55:00,23.1,23.16,23.08,23.16,59276.0,22.8327,22.892,22.813,22.892,59276.0
2019-08-07 15:00:00,23.16,23.17,23.03,23.07,111380.0,22.892,22.9019,22.7635,22.8031,111380.0
2019-08-07 15:05:00,23.1,23.11,23.04,23.04,39268.0,22.8327,22.8426,22.7734,22.7734,39268.0
2019-08-07 15:10:00,23.04,23.08,23.02,23.04,28500.0,22.7734,22.813,22.7537,22.7734,28500.0
2019-08-07 15:15:00,23.06,23.11,22.98,23.1,94416.0,22.7932,22.8426,22.7141,22.8327,94416.0
2019-08-07 15:20:00,23.14,23.15,23.11,23.11,86556.0,22.8723,22.8821,22.8426,22.8426,86556.0
2019-08-07 15:25:00,23.12,23.16,23.09,23.16,44448.0,22.8525,22.892,22.8228,22.892,44448.0
2019-08-07 15:30:00,23.16,23.2,23.15,23.17,38328.0,22.892,22.9316,22.8821,22.9019,38328.0
2019-08-07 15:35:00,23.17,23.25,23.15,23.24,111524.0,22.9019,22.981,22.8821,22.9711,111524.0
2019-08-07 15:40:00,23.23,23.23,23.15,23.18,82180.0,22.9612,22.9612,22.8821,22.9118,82180.0
2019-08-07 15:45:00,23.15,23.22,23.13,23.14,116240.0,22.8821,22.9513,22.8624,22.8723,116240.0
2019-08-07 15:50:00,23.12,23.13,23.06,23.07,190004.0,22.8525,22.8624,22.7932,22.8031,190004.0
2019-08-07 15:55:00,23.07,23.25,23.07,23.15,323884.0,22.8031,22.981,22.8031,22.8821,323884.0
2019-08-08 09:30:00,23.43,23.51,23.36,23.36,365800.0,23.1589,23.238,23.0897,23.0897,365800.0
2019-08-08 09:35:00,23.36,23.44,23.32,23.43,146420.0,23.0897,23.1688,23.0502,23.1589,146420.0
2019-08-08 09:40:00,23.43,23.43,23.3,23.37,109032.0,23.1589,23.1589,23.0304,23.0996,109032.0
2019-08-08 09:45:00,23.39,23.44,23.37,23.4,145204.0,23.1194,23.1688,23.0996,23.1293,145204.0
2019-08-08 09:50:00,23.37,23.43,23.27,23.43,158808.0,23.0996,23.1589,23.0008,23.1589,158808.0
2019-08-08 09:55:00,23.46,23.56,23.44,23.51,131540.0,23.1886,23.2874,23.1688,23.238,131540.0
2019-08-08 10:00:00,23.51,23.56,23.51,23.54,133972.0,23.238,23.2874,23.238,23.2676,133972.0
2019-08-08 10:05:00,23.55,23.58,23.51,23.56,143420.0,23.2775,23.3072,23.238,23.2874,143420.0
2019-08-08 10:10:00,23.56,23.57,23.52,23.56,86916.0,23.2874,23.2973,23.2479,23.2874,86916.0
2019-08-08 10:15:00,23.57,23.6,23.56,23.58,72216.0,23.2973,23.3269,23.2874,23.3072,72216.0
2019-08-08 10:20:00,23.56,23.59,23.55,23.58,31540.0,23.2874,23.3171,23.2775,23.3072,31540.0
2019-08-08 10:25:00,23.61,23.65,23.61,23.64,75136.0,23.3368,23.3764,23.3368,23.3665,75136.0
2019-08-08 10:30:00,23.65,23.68,23.64,23.68,69668.0,23.3764,23.406,23.3665,23.406,69668.0
2019-08-08 10:35:00,23.66,23.72,23.66,23.7,118760.0,23.3862,23.4456,23.3862,23.4258,118760.0
2019-08-08 10:40:00,23.68,23.7,23.67,23.7,66516.0,23.406,23.4258,23.3961,23.4258,66516.0
2019-08-08 10:45:00,23.71,23.73,23.68,23.68,44600.0,23.4357,23.4554,23.406,23.406,44600.0
2019-08-08 10:50:00,23.71,23.76,23.71,23.75,66304.0,23.4357,23.4851,23.4357,23.4752,66304.0
2019-08-08 10:55:00,23.77,23.82,23.77,23.81,112960.0,23.495,23.5444,23.495,23.5345,112960.0
2019-08-08 11:00:00,23.78,23.78,23.75,23.75,39692.0,23.5049,23.5049,23.4752,23.4752,39692.0
2019-08-08 11:05:00,23.75,23.75,23.73,23.73,7200.0,23.4752,23.4752,23.4554,23.4554,7200.0
2019-08-08 11:10:00,23.73,23.78,23.72,23.75,79244.0,23.4554,23.5049,23.4456,23.4752,79244.0
2019-08-08 11:15:00,23.75,23.8,23.75,23.79,26572.0,23.4752,23.5246,23.4752,23.5147,26572.0
2019-08-08 11:20:00,23.79,23.84,23.79,23.83,62484.0,23.5147,23.5642,23.5147,23.5543,62484.0
2019-08-08 11:25:00,23.82,23.82,23.78,23.78,30560.0,23.5444,23.5444,23.5049,23.5049,30560.0
2019-08-08 11:30:00,23.77,23.85,23.77,23.85,33876.0,23.495,23.5741,23.495,23.5741,33876.0
2019-08-08 11:35:00,23.85,23.88,23.83,23.88,28472.0,23.5741,23.6037,23.5543,23.6037,28472.0
2019-08-08 11:40:00,23.88,23.92,23.88,23.92,56076.0,23.6037,23.6432,23.6037,23.6432,56076.0
2019-08-08 11:45:00,23.9,23.9,23.88,23.88,55532.0,23.6235,23.6235,23.6037,23.6037,55532.0
2019-08-08 11:50:00,23.87,23.93,23.87,23.92,26308.0,23.5938,23.6531,23.5938,23.6432,26308.0
2019-08-08 11:55:00,23.92,23.93,23.89,23.91,31280.0,23.6432,23.6531,23.6136,23.6334,31280.0
2019-08-08 12:00:00,23.92,23.95,23.86,23.88,62360.0,23.6432,23.6729,23.5839,23.6037,62360.0
2019-08-08 12:05:00,23.91,23.93,23.9,23.92,37012.0,23.6334,23.6531,23.6235,23.6432,37012.0
2019-08-08 12:10:00,23.93,23.94,23.89,23.9,24808.0,23.6531,23.663,23.6136,23.6235,24808.0
2019-08-08 12:15:00,23.9,23.96,23.9,23.94,49112.0,23.6235,23.6828,23.6235,23.663,49112.0
2019-08-08 12:20:00,23.95,23.97,23.94,23.95,26404.0,23.6729,23.6927,23.663,23.6729,26404.0
2019-08-08 12:25:00,23.97,23.98,23.94,23.96,39164.0,23.6927,23.7025,23.663,23.6828,39164.0
2019-08-08 12:30:00,23.97,23.99,23.96,23.99,49048.0,23.6927,23.7124,23.6828,23.7124,49048.0
2019-08-08 12:35:00,23.99,24.0,23.95,23.97,110108.0,23.7124,23.7223,23.6729,23.6927,110108.0
2019-08-08 12:40:00,23.97,23.98,23.95,23.97,69544.0,23.6927,23.7025,23.6729,23.6927,69544.0
2019-08-08 12:45:00,23.98,24.0,23.96,23.96,34600.0,23.7025,23.7223,23.6828,23.6828,34600.0
2019-08-08 12:50:00,23.97,24.02,23.97,24.0,24300.0,23.6927,23.7421,23.6927,23.7223,24300.0
2019-08-08 12:55:00,24.0,24.01,23.99,24.0,39904.0,23.7223,23.7322,23.7124,23.7223,39904.0
2019-08-08 13:00:00,24.0,24.03,24.0,24.01,30660.0,23.7223,23.752,23.7223,23.7322,30660.0
2019-08-08 13:05:00,24.01,24.02,23.96,23.96,35836.0,23.7322,23.7421,23.6828,23.6828,35836.0
2019-08-08 13:10:00,23.96,23.99,23.96,23.98,50148.0,23.6828,23.7124,23.6828,23.7025,50148.0
2019-08-08 13:15:00,23.99,24.0,23.96,23.96,20108.0,23.7124,23.7223,23.6828,23.6828,20108.0
2019-08-08 13:20:00,23.95,23.97,23.94,23.96,64176.0,23.6729,23.6927,23.663,23.6828,64176.0
2019-08-08 13:25:00,23.96,23.96,23.92,23.92,7412.0,23.6828,23.6828,23.6432,23.6432,7412.0
2019-08-08 13:30:00,23.92,23.96,23.92,23.96,6852.0,23.6432,23.6828,23.6432,23.6828,6852.0
2019-08-08 13:35:00,23.98,23.99,23.97,23.98,14800.0,23.7025,23.7124,23.6927,23.7025,14800.0
2019-08-08 13:40:00,23.98,24.0,23.98,24.0,42128.0,23.7025,23.7223,23.7025,23.7223,42128.0
2019-08-08 13:45:00,24.01,24.01,23.99,24.01,24800.0,23.7322,23.7322,23.7124,23.7322,24800.0
2019-08-08 13:50:00,24.0,24.04,24.0,24.04,31728.0,23.7223,23.7619,23.7223,23.7619,31728.0
2019-08-08 13:55:00,24.04,24.04,24.01,24.01,19024.0,23.7619,23.7619,23.7322,23.7322,19024.0
2019-08-08 14:00:00,24.0,24.0,23.96,23.96,4640.0,23.7223,23.7223,23.6828,23.6828,4640.0
2019-08-08 14:05:00,23.95,23.99,23.93,23.96,30972.0,23.6729,23.7124,23.6531,23.6828,30972.0
2019-08-08 14:10:00,23.95,24.0,23.95,24.0,41296.0,23.6729,23.7223,23.6729,23.7223,41296.0
2019-08-08 14:15:00,24.03,24.03,23.97,23.98,6252.0,23.752,23.752,23.6927,23.7025,6252.0
2019-08-08 14:20:00,23.98,24.0,23.98,23.99,5628.0,23.7025,23.7223,23.7025,23.7124,5628.0
2019-08-08 14:25:00,23.98,23.99,23.98,23.99,3600.0,23.7025,23.7124,23.7025,23.7124,3600.0
2019-08-08 14:30:00,23.99,24.04,23.99,24.01,74256.0,23.7124,23.7619,23.7124,23.7322,74256.0
2019-08-08 14:35:00,24.01,24.03,24.0,24.03,57412.0,23.7322,23.752,23.7223,23.752,57412.0
2019-08-08 14:40:00,24.05,24.09,24.05,24.09,24592.0,23.7717,23.8113,23.7717,23.8113,24592.0
2019-08-08 14:45:00,24.09,24.09,23.96,23.96,26080.0,23.8113,23.8113,23.6828,23.6828,26080.0
2019-08-08 14:50:00,24.0,24.03,23.99,24.03,17804.0,23.7223,23.752,23.7124,23.752,17804.0
2019-08-08 14:55:00,24.02,24.05,24.02,24.02,10600.0,23.7421,23.7717,23.7421,23.7421,10600.0
2019-08-08 15:00:00,24.04,24.07,24.04,24.06,38196.0,23.7619,23.7915,23.7619,23.7816,38196.0
2019-08-08 15:05:00,24.07,24.08,24.06,24.06,7600.0,23.7915,23.8014,23.7816,23.7816,7600.0
2019-08-08 15:10:00,24.05,24.05,24.01,24.01,24532.0,23.7717,23.7717,23.7322,23.7322,24532.0
2019-08-08 15:15:00,24.02,24.03,23.98,24.02,73416.0,23.7421,23.752,23.7025,23.7421,73416.0
2019-08-08 15:20:00,24.01,24.04,24.0,24.03,26832.0,23.7322,23.7619,23.7223,23.752,26832.0
2019-08-08 15:25:00,24.04,24.05,24.0,24.04,11232.0,23.7619,23.7717,23.7223,23.7619,11232.0
2019-08-08 15:30:00,24.02,24.08,24.02,24.08,21788.0,23.7421,23.8014,23.7421,23.8014,21788.0
2019-08-08 15:35:00,24.09,24.1,24.07,24.09,66996.0,23.8113,23.8212,23.7915,23.8113,66996.0
2019-08-08 15:40:00,24.09,24.16,24.09,24.16,252888.0,23.8113,23.8805,23.8113,23.8805,252888.0
2019-08-08 15:45:00,24.15,24.18,24.13,24.13,90420.0,23.8706,23.9002,23.8508,23.8508,90420.0
2019-08-08 15:50:00,24.13,24.15,24.11,24.14,76224.0,23.8508,23.8706,23.831,23.8607,76224.0
2019-08-08 15:55:00,24.14,24.2,24.1,24.2,303044.0,23.8607,23.92,23.8212,23.92,303044.0
2019-08-09 09:30:00,23.95,24.05,23.93,24.05,218156.0,23.6729,23.7717,23.6531,23.7717,218156.0
2019-08-09 09:35:00,24.05,24.11,24.03,24.08,135732.0,23.7717,23.831,23.752,23.8014,135732.0
2019-08-09 09:40:00,24.09,24.1,23.96,23.96,114236.0,23.8113,23.8212,23.6828,23.6828,114236.0
2019-08-09 09:45:00,23.96,23.98,23.86,23.87,169104.0,23.6828,23.7025,23.5839,23.5938,169104.0
2019-08-09 09:50:00,23.86,23.86,23.78,23.82,438900.0,23.5839,23.5839,23.5049,23.5444,438900.0
2019-08-09 09:55:00,23.82,23.85,23.77,23.84,114200.0,23.5444,23.5741,23.495,23.5642,114200.0
2019-08-09 10:00:00,23.85,23.9,23.8,23.9,265284.0,23.5741,23.6235,23.5246,23.6235,265284.0
2019-08-09 10:05:00,23.9,23.92,23.66,23.71,294548.0,23.6235,23.6432,23.3862,23.4357,294548.0
2019-08-09 10:10:00,23.73,23.82,23.72,23.81,131412.0,23.4554,23.5444,23.4456,23.5345,131412.0
2019-08-09 10:15:00,23.78,23.83,23.7,23.71,164104.0,23.5049,23.5543,23.4258,23.4357,164104.0
2019-08-09 10:20:00,23.75,23.75,23.64,23.69,71100.0,23.4752,23.4752,23.3665,23.4159,71100.0
2019-08-09 10:25:00,23.71,23.71,23.64,23.67,58536.0,23.4357,23.4357,23.3665,23.3961,58536.0
2019-08-09 10:30:00,23.66,23.7,23.53,23.55,141560.0,23.3862,23.4258,23.2578,23.2775,141560.0
2019-08-09 10:35:00,23.55,23.66,23.54,23.61,121960.0,23.2775,23.3862,23.2676,23.3368,121960.0
2019-08-09 10:40:00,23.6,23.61,23.53,23.59,67500.0,23.3269,23.3368,23.2578,23.3171,67500.0
2019-08-09 10:45:00,23.58,23.66,23.57,23.64,114300.0,23.3072,23.3862,23.2973,23.3665,114300.0
2019-08-09 10:50:00,23.68,23.75,23.68,23.72,148748.0,23.406,23.4752,23.406,23.4456,148748.0
2019-08-09 10:55:00,23.71,23.77,23.7,23.74,54248.0,23.4357,23.495,23.4258,23.4653,54248.0
2019-08-09 11:00:00,23.73,23.73,23.64,23.68,100528.0,23.4554,23.4554,23.3665,23.406,100528.0
2019-08-09 11:05:00,23.67,23.68,23.6,23.6,67668.0,23.3961,23.406,23.3269,23.3269,67668.0
2019-08-09 11:10:00,23.6,23.64,23.6,23.64,22500.0,23.3269,23.3665,23.3269,23.3665,22500.0
2019-08-09 11:15:00,23.65,23.68,23.61,23.61,55140.0,23.3764,23.406,23.3368,23.3368,55140.0
2019-08-09 11:20:00,23.61,23.61,23.54,23.54,24348.0,23.3368,23.3368,23.2676,23.2676,24348.0
2019-08-09 11:25:00,23.53,23.56,23.41,23.41,291212.0,23.2578,23.2874,23.1391,23.1391,291212.0
2019-08-09 11:30:00,23.41,23.48,23.41,23.47,122328.0,23.1391,23.2083,23.1391,23.1984,122328.0
2019-08-09 11:35:00,23.45,23.48,23.41,23.41,83788.0,23.1787,23.2083,23.1391,23.1391,83788.0
2019-08-09 11:40:00,23.4,23.46,23.39,23.45,88076.0,23.1293,23.1886,23.1194,23.1787,88076.0
2019-08-09 11:45:00,23.42,23.54,23.42,23.53,47040.0,23.149,23.2676,23.149,23.2578,47040.0
2019-08-09 11:50:00,23.53,23.53,23.44,23.44,41592.0,23.2578,23.2578,23.1688,23.1688,41592.0
2019-08-09 11:55:00,23.43,23.47,23.36,23.41,230964.0,23.1589,23.1984,23.0897,23.1391,230964.0
2019-08-09 12:00:00,23.42,23.47,23.41,23.45,71200.0,23.149,23.1984,23.1391,23.1787,71200.0
2019-08-09 12:05:00,23.46,23.46,23.44,23.46,22160.0,23.1886,23.1886,23.1688,23.1886,22160.0
2019-08-09 12:10:00,23.46,23.5,23.46,23.5,27732.0,23.1886,23.2281,23.1886,23.2281,27732.0
2019-08-09 12:15:00,23.48,23.48,23.41,23.41,60332.0,23.2083,23.2083,23.1391,23.1391,60332.0
2019-08-09 12:20:00,23.38,23.47,23.38,23.44,55816.0,23.1095,23.1984,23.1095,23.1688,55816.0
2019-08-09 12:25:00,23.44,23.48,23.41,23.46,26400.0,23.1688,23.2083,23.1391,23.1886,26400.0
2019-08-09 12:30:00,23.45,23.48,23.43,23.48,23376.0,23.1787,23.2083,23.1589,23.2083,23376.0
2019-08-09 12:35:00,23.43,23.49,23.43,23.47,46424.0,23.1589,23.2182,23.1589,23.1984,46424.0
2019-08-09 12:40:00,23.47,23.55,23.47,23.53,134524.0,23.1984,23.2775,23.1984,23.2578,134524.0
2019-08-09 12:45:00,23.53,23.54,23.53,23.54,16292.0,23.2578,23.2676,23.2578,23.2676,16292.0
2019-08-09 12:50:00,23.55,23.73,23.53,23.73,177828.0,23.2775,23.4554,23.2578,23.4554,177828.0
2019-08-09 12:55:00,23.75,23.79,23.64,23.66,254212.0,23.4752,23.5147,23.3665,23.3862,254212.0
2019-08-09 13:00:00,23.67,23.71,23.65,23.7,53232.0,23.3961,23.4357,23.3764,23.4258,53232.0
2019-08-09 13:05:00,23.67,23.72,23.66,23.7,38392.0,23.3961,23.4456,23.3862,23.4258,38392.0
2019-08-09 13:10:00,23.67,23.74,23.67,23.71,123588.0,23.3961,23.4653,23.3961,23.4357,123588.0
2019-08-09 13:15:00,23.71,23.78,23.69,23.76,72572.0,23.4357,23.5049,23.4159,23.4851,72572.0
2019-08-09 13:20:00,23.77,23.84,23.77,23.78,93496.0,23.495,23.5642,23.495,23.5049,93496.0
2019-08-09 13:25:00,23.78,23.85,23.78,23.82,154592.0,23.5049,23.5741,23.5049,23.5444,154592.0
2019-08-09 13:30:00,23.83,23.95,23.83,23.94,129588.0,23.5543,23.6729,23.5543,23.663,129588.0
2019-08-09 13:35:00,23.92,23.93,23.88,23.92,36640.0,23.6432,23.6531,23.6037,23.6432,36640.0
2019-08-09 13:40:00,23.89,23.92,23.89,23.89,13700.0,23.6136,23.6432,23.6136,23.6136,13700.0
2019-08-09 13:45:00,23.9,23.9,23.86,23.9,100532.0,23.6235,23.6235,23.5839,23.6235,100532.0
2019-08-09 13:50:00,23.9,23.9,23.85,23.85,15720.0,23.6235,23.6235,23.5741,23.5741,15720.0
2019-08-09 13:55:00,23.86,23.86,23.81,23.83,29932.0,23.5839,23.5839,23.5345,23.5543,29932.0
2019-08-09 14:00:00,23.82,23.82,23.77,23.8,16644.0,23.5444,23.5444,23.495,23.5246,16644.0
2019-08-09 14:05:00,23.81,23.84,23.79,23.81,41132.0,23.5345,23.5642,23.5147,23.5345,41132.0
2019-08-09 14:10:00,23.81,23.81,23.78,23.78,15600.0,23.5345,23.5345,23.5049,23.5049,15600.0
2019-08-09 14:15:00,23.78,23.79,23.76,23.79,7952.0,23.5049,23.5147,23.4851,23.5147,7952.0
2019-08-09 14:20:00,23.78,23.8,23.76,23.8,17640.0,23.5049,23.5246,23.4851,23.5246,17640.0
2019-08-09 14:25:00,23.83,23.86,23.81,23.85,28084.0,23.5543,23.5839,23.5345,23.5741,28084.0
2019-08-09 14:30:00,23.84,23.88,23.84,23.85,28820.0,23.5642,23.6037,23.5642,23.5741,28820.0
2019-08-09 14:35:00,23.85,23.85,23.76,23.79,31852.0,23.5741,23.5741,23.4851,23.5147,31852.0
2019-08-09 14:40:00,23.79,23.83,23.79,23.81,17428.0,23.5147,23.5543,23.5147,23.5345,17428.0
2019-08-09 14:45:00,23.79,23.82,23.78,23.79,31316.0,23.5147,23.5444,23.5049,23.5147,31316.0
2019-08-09 14:50:00,23.77,23.78,23.75,23.78,95980.0,23.495,23.5049,23.4752,23.5049,95980.0
2019-08-09 14:55:00,23.79,23.82,23.78,23.78,24028.0,23.5147,23.5444,23.5049,23.5049,24028.0
2019-08-09 15:00:00,23.78,23.86,23.77,23.86,40180.0,23.5049,23.5839,23.495,23.5839,40180.0
2019-08-09 15:05:00,23.88,23.93,23.87,23.93,93004.0,23.6037,23.6531,23.5938,23.6531,93004.0
2019-08-09 15:10:00,23.91,23.93,23.9,23.92,61848.0,23.6334,23.6531,23.6235,23.6432,61848.0
2019-08-09 15:15:00,23.92,23.93,23.83,23.86,53220.0,23.6432,23.6531,23.5543,23.5839,53220.0
2019-08-09 15:20:00,23.86,23.88,23.84,23.88,39600.0,23.5839,23.6037,23.5642,23.6037,39600.0
2019-08-09 15:25:00,23.89,23.89,23.86,23.87,18184.0,23.6136,23.6136,23.5839,23.5938,18184.0
2019-08-09 15:30:00,23.89,23.94,23.87,23.92,107676.0,23.6136,23.663,23.5938,23.6432,107676.0
2019-08-09 15:35:00,23.94,23.97,23.93,23.97,27292.0,23.663,23.6927,23.6531,23.6927,27292.0
2019-08-09 15:40:00,23.97,23.97,23.93,23.93,43516.0,23.6927,23.6927,23.6531,23.6531,43516.0
2019-08-09 15:45:00,23.93,23.93,23.85,23.85,25928.0,23.6531,23.6531,23.5741,23.5741,25928.0
2019-08-09 15:50:00,23.85,23.88,23.8,23.8,56628.0,23.5741,23.6037,23.5246,23.5246,56628.0
2019-08-09 15:55:00,23.79,23.79,23.7,23.73,311664.0,23.5147,23.5147,23.4258,23.4554,311664.0
2019-08-12 09:30:00,23.44,23.53,23.34,23.34,207900.0,23.1688,23.2578,23.07,23.07,207900.0
2019-08-12 09:35:00,23.34,23.4,23.25,23.35,139216.0,23.07,23.1293,22.981,23.0798,139216.0
2019-08-12 09:40:00,23.32,23.34,23.28,23.34,43800.0,23.0502,23.07,23.0106,23.07,43800.0
2019-08-12 09:45:00,23.32,23.42,23.31,23.35,80884.0,23.0502,23.149,23.0403,23.0798,80884.0
2019-08-12 09:50:00,23.33,23.38,23.31,23.31,46704.0,23.0601,23.1095,23.0403,23.0403,46704.0
2019-08-12 09:55:00,23.32,23.37,23.32,23.35,37464.0,23.0502,23.0996,23.0502,23.0798,37464.0
2019-08-12 10:00:00,23.35,23.47,23.35,23.39,199440.0,23.0798,23.1984,23.0798,23.1194,199440.0
2019-08-12 10:05:00,23.36,23.36,23.28,23.31,55732.0,23.0897,23.0897,23.0106,23.0403,55732.0
2019-08-12 10:10:00,23.3,23.36,23.29,23.35,231360.0,23.0304,23.0897,23.0205,23.0798,231360.0
2019-08-12 10:15:00,23.36,23.45,23.33,23.45,119236.0,23.0897,23.1787,23.0601,23.1787,119236.0
2019-08-12 10:20:00,23.46,23.53,23.44,23.52,71688.0,23.1886,23.2578,23.1688,23.2479,71688.0
2019-08-12 10:25:00,23.53,23.56,23.5,23.5,207924.0,23.2578,23.2874,23.2281,23.2281,207924.0
2019-08-12 10:30:00,23.51,23.57,23.5,23.52,101388.0,23.238,23.2973,23.2281,23.2479,101388.0
2019-08-12 10:35:00,23.52,23.53,23.49,23.49,73996.0,23.2479,23.2578,23.2182,23.2182,73996.0
2019-08-12 10:40:00,23.52,23.53,23.41,23.42,80968.0,23.2479,23.2578,23.1391,23.149,80968.0
2019-08-12 10:45:00,23.42,23.42,23.37,23.42,75104.0,23.149,23.149,23.0996,23.149,75104.0
2019-08-12 10:50:00,23.39,23.45,23.39,23.45,10428.0,23.1194,23.1787,23.1194,23.1787,10428.0
2019-08-12 10:55:00,23.46,23.47,23.46,23.46,10000.0,23.1886,23.1984,23.1886,23.1886,10000.0
2019-08-12 11:00:00,23.45,23.46,23.37,23.38,80628.0,23.1787,23.1886,23.0996,23.1095,80628.0
2019-08-12 11:05:00,23.36,23.41,23.36,23.38,25764.0,23.0897,23.1391,23.0897,23.1095,25764.0
2019-08-12 11:10:00,23.37,23.37,23.24,23.25,78028.0,23.0996,23.0996,22.9711,22.981,78028.0
2019-08-12 11:15:00,23.25,23.33,23.25,23.32,58200.0,22.981,23.0601,22.981,23.0502,58200.0
2019-08-12 11:20:00,23.34,23.39,23.34,23.37,23156.0,23.07,23.1194,23.07,23.0996,23156.0
2019-08-12 11:25:00,23.4,23.4,23.37,23.39,41300.0,23.1293,23.1293,23.0996,23.1194,41300.0
2019-08-12 11:30:00,23.39,23.43,23.32,23.33,28552.0,23.1194,23.1589,23.0502,23.0601,28552.0
2019-08-12 11:35:00,23.35,23.38,23.35,23.38,6200.0,23.0798,23.1095,23.0798,23.1095,6200.0
2019-08-12 11:40:00,23.38,23.45,23.36,23.45,101120.0,23.1095,23.1787,23.0897,23.1787,101120.0
2019-08-12 11:45:00,23.47,23.52,23.47,23.51,38120.0,23.1984,23.2479,23.1984,23.238,38120.0
2019-08-12 11:50:00,23.52,23.52,23.49,23.51,28564.0,23.2479,23.2479,23.2182,23.238,28564.0
2019-08-12 11:55:00,23.52,23.53,23.49,23.49,41880.0,23.2479,23.2578,23.2182,23.2182,41880.0
2019-08-12 12:00:00,23.46,23.46,23.42,23.42,29644.0,23.1886,23.1886,23.149,23.149,29644.0
2019-08-12 12:05:00,23.43,23.49,23.41,23.49,52492.0,23.1589,23.2182,23.1391,23.2182,52492.0
2019-08-12 12:10:00,23.49,23.54,23.49,23.5,10036.0,23.2182,23.2676,23.2182,23.2281,10036.0
2019-08-12 12:15:00,23.47,23.5,23.47,23.5,22000.0,23.1984,23.2281,23.1984,23.2281,22000.0
2019-08-12 12:20:00,23.52,23.55,23.5,23.51,36736.0,23.2479,23.2775,23.2281,23.238,36736.0
2019-08-12 12:25:00,23.49,23.53,23.49,23.53,6000.0,23.2182,23.2578,23.2182,23.2578,6000.0
2019-08-12 12:30:00,23.52,23.58,23.52,23.55,38116.0,23.2479,23.3072,23.2479,23.2775,38116.0
2019-08-12 12:35:00,23.53,23.57,23.52,23.54,25956.0,23.2578,23.2973,23.2479,23.2676,25956.0
2019-08-12 12:40:00,23.54,23.54,23.43,23.48,141604.0,23.2676,23.2676,23.1589,23.2083,141604.0
2019-08-12 12:45:00,23.45,23.48,23.44,23.47,24400.0,23.1787,23.2083,23.1688,23.1984,24400.0
2019-08-12 12:50:00,23.48,23.5,23.4,23.41,35176.0,23.2083,23.2281,23.1293,23.1391,35176.0
2019-08-12 12:55:00,23.42,23.48,23.42,23.44,9824.0,23.149,23.2083,23.149,23.1688,9824.0
2019-08-12 13:00:00,23.44,23.45,23.41,23.43,16872.0,23.1688,23.1787,23.1391,23.1589,16872.0
2019-08-12 13:05:00,23.43,23.47,23.42,23.42,28808.0,23.1589,23.1984,23.149,23.149,28808.0
2019-08-12 13:10:00,23.43,23.45,23.43,23.45,5164.0,23.1589,23.1787,23.1589,23.1787,5164.0
2019-08-12 13:15:00,23.46,23.46,23.36,23.37,41324.0,23.1886,23.1886,23.0897,23.0996,41324.0
2019-08-12 13:20:00,23.39,23.41,23.39,23.41,3200.0,23.1194,23.1391,23.1194,23.1391,3200.0
2019-08-12 13:25:00,23.41,23.42,23.41,23.42,3200.0,23.1391,23.149,23.1391,23.149,3200.0
2019-08-12 13:30:00,23.39,23.41,23.38,23.41,21092.0,23.1194,23.1391,23.1095,23.1391,21092.0
2019-08-12 13:35:00,23.4,23.4,23.35,23.36,38088.0,23.1293,23.1293,23.0798,23.0897,38088.0
2019-08-12 13:40:00,23.35,23.36,23.31,23.32,60104.0,23.0798,23.0897,23.0403,23.0502,60104.0
2019-08-12 13:45:00,23.33,23.33,23.3,23.31,6480.0,23.0601,23.0601,23.0304,23.0403,6480.0
2019-08-12 13:50:00,23.31,23.33,23.29,23.33,19000.0,23.0403,23.0601,23.0205,23.0601,19000.0
2019-08-12 13:55:00,23.33,23.34,23.3,23.3,83804.0,23.0601,23.07,23.0304,23.0304,83804.0
2019-08-12 14:00:00,23.3,23.32,23.27,23.3,84924.0,23.0304,23.0502,23.0008,23.0304,84924.0
2019-08-12 14:05:00,23.29,23.29,23.27,23.28,21576.0,23.0205,23.0205,23.0008,23.0106,21576.0
2019-08-12 14:10:00,23.28,23.33,23.27,23.31,34336.0,23.0106,23.0601,23.0008,23.0403,34336.0
2019-08-12 14:15:00,23.31,23.31,23.24,23.24,59908.0,23.0403,23.0403,22.9711,22.9711,59908.0
2019-08-12 14:20:00,23.23,23.23,23.18,23.19,43004.0,22.9612,22.9612,22.9118,22.9217,43004.0
2019-08-12 14:25:00,23.22,23.22,23.14,23.15,41232.0,22.9513,22.9513,22.8723,22.8821,41232.0
2019-08-12 14:30:00,23.14,23.19,23.14,23.16,82776.0,22.8723,22.9217,22.8723,22.892,82776.0
2019-08-12 14:35:00,23.17,23.17,23.12,23.13,68600.0,22.9019,22.9019,22.8525,22.8624,68600.0
2019-08-12 14:40:00,23.13,23.13,23.0,23.03,94736.0,22.8624,22.8624,22.7339,22.7635,94736.0
2019-08-12 14:45:00,23.03,23.07,23.02,23.03,101620.0,22.7635,22.8031,22.7537,22.7635,101620.0
2019-08-12 14:50:00,23.05,23.08,23.03,23.04,67060.0,22.7833,22.813,22.7635,22.7734,67060.0
2019-08-12 14:55:00,23.05,23.06,22.97,23.01,116184.0,22.7833,22.7932,22.7042,22.7438,116184.0
2019-08-12 15:00:00,23.03,23.11,23.03,23.09,165036.0,22.7635,22.8426,22.7635,22.8228,165036.0
2019-08-12 15:05:00,23.09,23.14,23.07,23.11,136664.0,22.8228,22.8723,22.8031,22.8426,136664.0
2019-08-12 15:10:00,23.09,23.12,23.09,23.09,44336.0,22.8228,22.8525,22.8228,22.8228,44336.0
2019-08-12 15:15:00,23.09,23.13,23.08,23.13,18824.0,22.8228,22.8624,22.813,22.8624,18824.0
2019-08-12 15:20:00,23.1,23.14,23.1,23.11,41456.0,22.8327,22.8723,22.8327,22.8426,41456.0
2019-08-12 15:25:00,23.11,23.16,23.09,23.16,22404.0,22.8426,22.892,22.8228,22.892,22404.0
2019-08-12 15:30:00,23.15,23.18,23.15,23.15,23616.0,22.8821,22.9118,22.8821,22.8821,23616.0
2019-08-12 15:35:00,23.14,23.18,23.12,23.18,9236.0,22.8723,22.9118,22.8525,22.9118,9236.0
2019-08-12 15:40:00,23.19,23.19,23.19,23.19,800.0,22.9217,22.9217,22.9217,22.9217,800.0
2019-08-12 15:45:00,23.2,23.21,23.16,23.16,25028.0,22.9316,22.9415,22.892,22.892,25028.0
2019-08-12 15:50:00,23.17,23.23,23.17,23.22,24064.0,22.9019,22.9612,22.9019,22.9513,24064.0
2019-08-12 15:55:00,23.2,23.22,23.18,23.18,77868.0,22.9316,22.9513,22.9118,22.9118,77868.0
2019-08-13 09:30:00,23.17,23.19,23.11,23.17,155700.0,22.9019,22.9217,22.8426,22.9019,155700.0
2019-08-13 09:35:00,23.18,23.55,23.18,23.53,592600.0,22.9118,23.2775,22.9118,23.2578,592600.0
2019-08-13 09:40:00,23.53,23.56,23.4,23.53,154212.0,23.2578,23.2874,23.1293,23.2578,154212.0
2019-08-13 09:45:00,23.56,24.28,23.48,24.15,997032.0,23.2874,23.9991,23.2083,23.8706,997032.0
2019-08-13 09:50:00,24.16,24.26,24.05,24.25,288400.0,23.8805,23.9793,23.7717,23.9694,288400.0
2019-08-13 09:55:00,24.28,24.43,24.24,24.36,205748.0,23.9991,24.1473,23.9595,24.0781,205748.0
2019-08-13 10:00:00,24.36,24.37,24.18,24.23,312588.0,24.0781,24.088,23.9002,23.9497,312588.0
2019-08-13 10:05:00,24.25,24.29,24.17,24.22,254692.0,23.9694,24.009,23.8903,23.9398,254692.0
2019-08-13 10:10:00,24.22,24.25,24.16,24.21,166092.0,23.9398,23.9694,23.8805,23.9299,166092.0
2019-08-13 10:15:00,24.23,24.4,24.22,24.39,363648.0,23.9497,24.1177,23.9398,24.1078,363648.0
2019-08-13 10:20:00,24.38,24.38,24.31,24.35,130760.0,24.0979,24.0979,24.0287,24.0683,130760.0
2019-08-13 10:25:00,24.35,24.51,24.35,24.45,406836.0,24.0683,24.2264,24.0683,24.1671,406836.0
2019-08-13 10:30:00,24.45,24.48,24.36,24.4,108720.0,24.1671,24.1968,24.0781,24.1177,108720.0
2019-08-13 10:35:00,24.42,24.43,24.34,24.34,117648.0,24.1375,24.1473,24.0584,24.0584,117648.0
2019-08-13 10:40:00,24.34,24.34,24.22,24.27,139124.0,24.0584,24.0584,23.9398,23.9892,139124.0
2019-08-13 10:45:00,24.26,24.3,24.2,24.2,97924.0,23.9793,24.0188,23.92,23.92,97924.0
2019-08-13 10:50:00,24.22,24.27,24.18,24.26,101692.0,23.9398,23.9892,23.9002,23.9793,101692.0
2019-08-13 10:55:00,24.24,24.28,24.16,24.16,42484.0,23.9595,23.9991,23.8805,23.8805,42484.0
2019-08-13 11:00:00,24.15,24.22,24.12,24.13,81800.0,23.8706,23.9398,23.8409,23.8508,81800.0
2019-08-13 11:05:00,24.11,24.24,24.11,24.22,51044.0,23.831,23.9595,23.831,23.9398,51044.0
2019-08-13 11:10:00,24.22,24.26,24.19,24.24,55988.0,23.9398,23.9793,23.9101,23.9595,55988.0
2019-08-13 11:15:00,24.25,24.25,23.99,24.02,254980.0,23.9694,23.9694,23.7124,23.7421,254980.0
2019-08-13 11:20:00,24.02,24.07,23.98,23.99,160556.0,23.7421,23.7915,23.7025,23.7124,160556.0
2019-08-13 11:25:00,23.99,24.05,23.96,24.02,138660.0,23.7124,23.7717,23.6828,23.7421,138660.0
2019-08-13 11:30:00,24.02,24.02,23.95,23.98,87072.0,23.7421,23.7421,23.6729,23.7025,87072.0
2019-08-13 11:35:00,23.99,24.1,23.99,24.08,70720.0,23.7124,23.8212,23.7124,23.8014,70720.0
2019-08-13 11:40:00,24.11,24.16,24.1,24.16,34640.0,23.831,23.8805,23.8212,23.8805,34640.0
2019-08-13 11:45:00,24.17,24.18,24.14,24.15,30232.0,23.8903,23.9002,23.8607,23.8706,30232.0
2019-08-13 11:50:00,24.17,24.18,24.11,24.18,10644.0,23.8903,23.9002,23.831,23.9002,10644.0
2019-08-13 11:55:00,24.18,24.24,24.17,24.24,71544.0,23.9002,23.9595,23.8903,23.9595,71544.0
2019-08-13 12:00:00,24.24,24.25,24.22,24.22,59300.0,23.9595,23.9694,23.9398,23.9398,59300.0
2019-08-13 12:05:00,24.21,24.25,24.18,24.22,24256.0,23.9299,23.9694,23.9002,23.9398,24256.0
2019-08-13 12:10:00,24.23,24.26,24.21,24.26,30000.0,23.9497,23.9793,23.9299,23.9793,30000.0
2019-08-13 12:15:00,24.27,24.27,24.25,24.26,41196.0,23.9892,23.9892,23.9694,23.9793,41196.0
2019-08-13 12:20:00,24.26,24.3,24.25,24.25,30104.0,23.9793,24.0188,23.9694,23.9694,30104.0
2019-08-13 12:25:00,24.24,24.25,24.21,24.22,20060.0,23.9595,23.9694,23.9299,23.9398,20060.0
2019-08-13 12:30:00,24.21,24.22,24.16,24.17,33016.0,23.9299,23.9398,23.8805,23.8903,33016.0
2019-08-13 12:35:00,24.18,24.21,24.17,24.17,33564.0,23.9002,23.9299,23.8903,23.8903,33564.0
2019-08-13 12:40:00,24.2,24.2,24.17,24.17,12200.0,23.92,23.92,23.8903,23.8903,12200.0
2019-08-13 12:45:00,24.17,24.21,24.17,24.18,12100.0,23.8903,23.9299,23.8903,23.9002,12100.0
2019-08-13 12:50:00,24.22,24.22,24.18,24.19,30544.0,23.9398,23.9398,23.9002,23.9101,30544.0
2019-08-13 12:55:00,24.19,24.19,24.11,24.16,39384.0,23.9101,23.9101,23.831,23.8805,39384.0
2019-08-13 13:00:00,24.14,24.17,24.12,24.17,27324.0,23.8607,23.8903,23.8409,23.8903,27324.0
2019-08-13 13:05:00,24.18,24.24,24.18,24.21,22316.0,23.9002,23.9595,23.9002,23.9299,22316.0
2019-08-13 13:10:00,24.23,24.25,24.22,24.25,32320.0,23.9497,23.9694,23.9398,23.9694,32320.0
2019-08-13 13:15:00,24.25,24.26,24.07,24.13,203036.0,23.9694,23.9793,23.7915,23.8508,203036.0
2019-08-13 13:20:00,24.12,24.2,24.1,24.14,113328.0,23.8409,23.92,23.8212,23.8607,113328.0
2019-08-13 13:25:00,24.15,24.19,24.13,24.17,79776.0,23.8706,23.9101,23.8508,23.8903,79776.0
2019-08-13 13:30:00,24.15,24.22,24.15,24.21,53372.0,23.8706,23.9398,23.8706,23.9299,53372.0
2019-08-13 13:35:00,24.23,24.23,24.2,24.2,29112.0,23.9497,23.9497,23.92,23.92,29112.0
2019-08-13 13:40:00,24.18,24.19,24.16,24.18,17008.0,23.9002,23.9101,23.8805,23.9002,17008.0
2019-08-13 13:45:00,24.21,24.21,24.19,24.19,12400.0,23.9299,23.9299,23.9101,23.9101,12400.0
2019-08-13 13:50:00,24.19,24.22,24.19,24.22,23384.0,23.9101,23.9398,23.9101,23.9398,23384.0
2019-08-13 13:55:00,24.2,24.23,24.2,24.21,50080.0,23.92,23.9497,23.92,23.9299,50080.0
2019-08-13 14:00:00,24.23,24.23,24.2,24.23,23448.0,23.9497,23.9497,23.92,23.9497,23448.0
2019-08-13 14:05:00,24.24,24.24,24.21,24.23,19200.0,23.9595,23.9595,23.9299,23.9497,19200.0
2019-08-13 14:10:00,24.23,24.23,24.22,24.23,5016.0,23.9497,23.9497,23.9398,23.9497,5016.0
2019-08-13 14:15:00,24.24,24.26,24.24,24.24,38040.0,23.9595,23.9793,23.9595,23.9595,38040.0
2019-08-13 14:20:00,24.24,24.25,24.24,24.25,5200.0,23.9595,23.9694,23.9595,23.9694,5200.0
2019-08-13 14:25:00,24.26,24.33,24.26,24.33,29392.0,23.9793,24.0485,23.9793,24.0485,29392.0
2019-08-13 14:30:00,24.33,24.37,24.3,24.37,47340.0,24.0485,24.088,24.0188,24.088,47340.0
2019-08-13 14:35:00,24.36,24.37,24.33,24.37,37368.0,24.0781,24.088,24.0485,24.088,37368.0
2019-08-13 14:40:00,24.36,24.37,24.35,24.35,21700.0,24.0781,24.088,24.0683,24.0683,21700.0
2019-08-13 14:45:00,24.34,24.35,24.32,24.32,10308.0,24.0584,24.0683,24.0386,24.0386,10308.0
2019-08-13 14:50:00,24.33,24.34,24.32,24.32,48692.0,24.0485,24.0584,24.0386,24.0386,48692.0
2019-08-13 14:55:00,24.3,24.31,24.29,24.29,58084.0,24.0188,24.0287,24.009,24.009,58084.0
2019-08-13 15:00:00,24.31,24.31,24.25,24.25,51252.0,24.0287,24.0287,23.9694,23.9694,51252.0
2019-08-13 15:05:00,24.23,24.23,24.19,24.21,41304.0,23.9497,23.9497,23.9101,23.9299,41304.0
2019-08-13 15:10:00,24.21,24.21,24.17,24.18,12400.0,23.9299,23.9299,23.8903,23.9002,12400.0
2019-08-13 15:15:00,24.2,24.24,24.18,24.24,23840.0,23.92,23.9595,23.9002,23.9595,23840.0
2019-08-13 15:20:00,24.25,24.25,24.21,24.23,9924.0,23.9694,23.9694,23.9299,23.9497,9924.0
2019-08-13 15:25:00,24.23,24.24,24.21,24.24,24516.0,23.9497,23.9595,23.9299,23.9595,24516.0
2019-08-13 15:30:00,24.22,24.23,24.2,24.22,53664.0,23.9398,23.9497,23.92,23.9398,53664.0
2019-08-13 15:35:00,24.23,24.24,24.21,24.22,41132.0,23.9497,23.9595,23.9299,23.9398,41132.0
2019-08-13 15:40:00,24.24,24.25,24.19,24.2,168116.0,23.9595,23.9694,23.9101,23.92,168116.0
2019-08-13 15:45:00,24.19,24.2,24.16,24.19,97524.0,23.9101,23.92,23.8805,23.9101,97524.0
2019-08-13 15:50:00,24.19,24.25,24.18,24.25,174804.0,23.9101,23.9694,23.9002,23.9694,174804.0
2019-08-13 15:55:00,24.24,24.24,24.16,24.22,297716.0,23.9595,23.9595,23.8805,23.9398,297716.0
2019-08-14 09:30:00,23.41,23.55,23.34,23.42,558632.0,23.1391,23.2775,23.07,23.149,558632.0
2019-08-14 09:35:00,23.48,23.57,23.4,23.57,299040.0,23.2083,23.2973,23.1293,23.2973,299040.0
2019-08-14 09:40:00,23.54,23.54,23.39,23.43,169292.0,23.2676,23.2676,23.1194,23.1589,169292.0
2019-08-14 09:45:00,23.42,23.42,23.28,23.37,282436.0,23.149,23.149,23.0106,23.0996,282436.0
2019-08-14 09:50:00,23.35,23.5,23.31,23.45,159340.0,23.0798,23.2281,23.0403,23.1787,159340.0
2019-08-14 09:55:00,23.43,23.53,23.41,23.5,72568.0,23.1589,23.2578,23.1391,23.2281,72568.0
2019-08-14 10:00:00,23.48,23.48,23.27,23.29,229508.0,23.2083,23.2083,23.0008,23.0205,229508.0
2019-08-14 10:05:00,23.31,23.36,23.27,23.35,65980.0,23.0403,23.0897,23.0008,23.0798,65980.0
2019-08-14 10:10:00,23.34,23.34,23.24,23.25,124060.0,23.07,23.07,22.9711,22.981,124060.0
2019-08-14 10:15:00,23.27,23.31,23.24,23.24,89288.0,23.0008,23.0403,22.9711,22.9711,89288.0
2019-08-14 10:20:00,23.25,23.35,23.25,23.32,104956.0,22.981,23.0798,22.981,23.0502,104956.0
2019-08-14 10:25:00,23.31,23.4,23.31,23.38,154100.0,23.0403,23.1293,23.0403,23.1095,154100.0
2019-08-14 10:30:00,23.35,23.36,23.29,23.31,78984.0,23.0798,23.0897,23.0205,23.0403,78984.0
2019-08-14 10:35:00,23.3,23.3,23.21,23.22,121308.0,23.0304,23.0304,22.9415,22.9513,121308.0
2019-08-14 10:40:00,23.22,23.3,23.18,23.29,57136.0,22.9513,23.0304,22.9118,23.0205,57136.0
2019-08-14 10:45:00,23.28,23.28,23.18,23.21,96172.0,23.0106,23.0106,22.9118,22.9415,96172.0
2019-08-14 10:50:00,23.2,23.22,23.16,23.17,39064.0,22.9316,22.9513,22.892,22.9019,39064.0
2019-08-14 10:55:00,23.18,23.25,23.13,23.13,70624.0,22.9118,22.981,22.8624,22.8624,70624.0
2019-08-14 11:00:00,23.13,23.17,23.07,23.1,184980.0,22.8624,22.9019,22.8031,22.8327,184980.0
2019-08-14 11:05:00,23.11,23.12,23.06,23.07,116384.0,22.8426,22.8525,22.7932,22.8031,116384.0
2019-08-14 11:10:00,23.06,23.07,22.98,22.98,161556.0,22.7932,22.8031,22.7141,22.7141,161556.0
2019-08-14 11:15:00,22.98,23.03,22.93,22.99,232420.0,22.7141,22.7635,22.6647,22.724,232420.0
2019-08-14 11:20:00,23.0,23.08,23.0,23.06,99596.0,22.7339,22.813,22.7339,22.7932,99596.0
2019-08-14 11:25:00,23.06,23.1,23.04,23.05,52336.0,22.7932,22.8327,22.7734,22.7833,52336.0
2019-08-14 11:30:00,23.05,23.12,23.05,23.12,34628.0,22.7833,22.8525,22.7833,22.8525,34628.0
2019-08-14 11:35:00,23.12,23.12,23.03,23.06,58360.0,22.8525,22.8525,22.7635,22.7932,58360.0
2019-08-14 11:40:00,23.07,23.07,22.98,22.99,30468.0,22.8031,22.8031,22.7141,22.724,30468.0
2019-08-14 11:45:00,22.97,22.97,22.86,22.93,313576.0,22.7042,22.7042,22.5955,22.6647,313576.0
2019-08-14 11:50:00,22.93,22.98,22.91,22.95,33824.0,22.6647,22.7141,22.6449,22.6845,33824.0
2019-08-14 11:55:00,22.93,22.94,22.86,22.91,68740.0,22.6647,22.6746,22.5955,22.6449,68740.0
2019-08-14 12:00:00,22.89,22.89,22.78,22.8,127204.0,22.6252,22.6252,22.5164,22.5362,127204.0
2019-08-14 12:05:00,22.8,22.84,22.77,22.78,70104.0,22.5362,22.5757,22.5065,22.5164,70104.0
2019-08-14 12:10:00,22.8,22.88,22.76,22.88,127228.0,22.5362,22.6153,22.4967,22.6153,127228.0
2019-08-14 12:15:00,22.86,22.88,22.84,22.84,40008.0,22.5955,22.6153,22.5757,22.5757,40008.0
2019-08-14 12:20:00,22.86,22.88,22.8,22.82,36436.0,22.5955,22.6153,22.5362,22.556,36436.0
2019-08-14 12:25:00,22.83,22.84,22.78,22.84,90576.0,22.5659,22.5757,22.5164,22.5757,90576.0
2019-08-14 12:30:00,22.86,22.95,22.86,22.91,56252.0,22.5955,22.6845,22.5955,22.6449,56252.0
2019-08-14 12:35:00,22.91,22.93,22.87,22.87,46968.0,22.6449,22.6647,22.6054,22.6054,46968.0
2019-08-14 12:40:00,22.9,22.9,22.81,22.85,45840.0,22.635,22.635,22.5461,22.5856,45840.0
2019-08-14 12:45:00,22.85,22.87,22.78,22.78,24292.0,22.5856,22.6054,22.5164,22.5164,24292.0
2019-08-14 12:50:00,22.78,22.8,22.74,22.76,99368.0,22.5164,22.5362,22.4769,22.4967,99368.0
2019-08-14 12:55:00,22.75,22.77,22.7,22.72,90252.0,22.4868,22.5065,22.4374,22.4571,90252.0
2019-08-14 13:00:00,22.72,22.8,22.67,22.77,124668.0,22.4571,22.5362,22.4077,22.5065,124668.0
2019-08-14 13:05:00,22.76,22.77,22.72,22.77,102948.0,22.4967,22.5065,22.4571,22.5065,102948.0
2019-08-14 13:10:00,22.76,22.81,22.75,22.8,143156.0,22.4967,22.5461,22.4868,22.5362,143156.0
2019-08-14 13:15:00,22.78,22.83,22.74,22.74,85608.0,22.5164,22.5659,22.4769,22.4769,85608.0
2019-08-14 13:20:00,22.75,22.84,22.75,22.84,68652.0,22.4868,22.5757,22.4868,22.5757,68652.0
2019-08-14 13:25:00,22.85,23.01,22.84,22.93,244244.0,22.5856,22.7438,22.5757,22.6647,244244.0
2019-08-14 13:30:00,22.92,22.97,22.91,22.93,73832.0,22.6548,22.7042,22.6449,22.6647,73832.0
2019-08-14 13:35:00,22.94,23.03,22.92,23.0,72912.0,22.6746,22.7635,22.6548,22.7339,72912.0
2019-08-14 13:40:00,22.99,23.04,22.99,23.04,128092.0,22.724,22.7734,22.724,22.7734,128092.0
2019-08-14 13:45:00,23.02,23.02,22.96,22.97,80476.0,22.7537,22.7537,22.6943,22.7042,80476.0
2019-08-14 13:50:00,22.98,23.0,22.96,22.97,71576.0,22.7141,22.7339,22.6943,22.7042,71576.0
2019-08-14 13:55:00,22.96,22.97,22.91,22.93,27452.0,22.6943,22.7042,22.6449,22.6647,27452.0
2019-08-14 14:00:00,22.92,22.94,22.86,22.88,69320.0,22.6548,22.6746,22.5955,22.6153,69320.0
2019-08-14 14:05:00,22.87,22.89,22.82,22.89,94700.0,22.6054,22.6252,22.556,22.6252,94700.0
2019-08-14 14:10:00,22.89,22.94,22.88,22.91,36568.0,22.6252,22.6746,22.6153,22.6449,36568.0
2019-08-14 14:15:00,22.89,22.98,22.89,22.95,53524.0,22.6252,22.7141,22.6252,22.6845,53524.0
2019-08-14 14:20:00,22.92,22.93,22.88,22.89,49060.0,22.6548,22.6647,22.6153,22.6252,49060.0
2019-08-14 14:25:00,22.86,22.89,22.82,22.82,19352.0,22.5955,22.6252,22.556,22.556,19352.0
2019-08-14 14:30:00,22.83,22.86,22.77,22.79,112416.0,22.5659,22.5955,22.5065,22.5263,112416.0
2019-08-14 14:35:00,22.81,22.81,22.72,22.74,86548.0,22.5461,22.5461,22.4571,22.4769,86548.0
2019-08-14 14:40:00,22.74,22.75,22.69,22.74,82780.0,22.4769,22.4868,22.4275,22.4769,82780.0
2019-08-14 14:45:00,22.76,22.79,22.72,22.77,44084.0,22.4967,22.5263,22.4571,22.5065,44084.0
2019-08-14 14:50:00,22.74,22.84,22.74,22.83,56404.0,22.4769,22.5757,22.4769,22.5659,56404.0
2019-08-14 14:55:00,22.82,22.85,22.81,22.82,18100.0,22.556,22.5856,22.5461,22.556,18100.0
2019-08-14 15:00:00,22.79,22.98,22.77,22.97,176000.0,22.5263,22.7141,22.5065,22.7042,176000.0
2019-08-14 15:05:00,22.96,22.98,22.91,22.93,66784.0,22.6943,22.7141,22.6449,22.6647,66784.0
2019-08-14 15:10:00,22.93,22.96,22.86,22.88,58440.0,22.6647,22.6943,22.5955,22.6153,58440.0
2019-08-14 15:15:00,22.86,22.88,22.78,22.78,73840.0,22.5955,22.6153,22.5164,22.5164,73840.0
2019-08-14 15:20:00,22.78,22.78,22.7,22.71,67588.0,22.5164,22.5164,22.4374,22.4472,67588.0
2019-08-14 15:25:00,22.73,22.92,22.73,22.83,228924.0,22.467,22.6548,22.467,22.5659,228924.0
2019-08-14 15:30:00,22.82,22.82,22.7,22.79,131276.0,22.556,22.556,22.4374,22.5263,131276.0
2019-08-14 15:35:00,22.81,22.82,22.73,22.8,104176.0,22.5461,22.556,22.467,22.5362,104176.0
2019-08-14 15:40:00,22.81,22.86,22.72,22.79,149416.0,22.5461,22.5955,22.4571,22.5263,149416.0
2019-08-14 15:45:00,22.77,22.85,22.75,22.75,67668.0,22.5065,22.5856,22.4868,22.4868,67668.0
2019-08-14 15:50:00,22.75,22.88,22.74,22.88,179864.0,22.4868,22.6153,22.4769,22.6153,179864.0
2019-08-14 15:55:00,22.88,22.88,22.72,22.73,454192.0,22.6153,22.6153,22.4571,22.467,454192.0
2019-08-15 09:30:00,22.82,22.95,22.71,22.86,375424.0,22.556,22.6845,22.4472,22.5955,375424.0
2019-08-15 09:35:00,22.85,22.89,22.65,22.65,329840.0,22.5856,22.6252,22.3879,22.3879,329840.0
2019-08-15 09:40:00,22.64,22.72,22.52,22.69,457792.0,22.378,22.4571,22.2594,22.4275,457792.0
2019-08-15 09:45:00,22.7,22.85,22.65,22.8,280120.0,22.4374,22.5856,22.3879,22.5362,280120.0
2019-08-15 09:50:00,22.79,22.84,22.71,22.83,140456.0,22.5263,22.5757,22.4472,22.5659,140456.0
2019-08-15 09:55:00,22.81,22.88,22.78,22.84,124604.0,22.5461,22.6153,22.5164,22.5757,124604.0
2019-08-15 10:00:00,22.85,22.9,22.74,22.78,142604.0,22.5856,22.635,22.4769,22.5164,142604.0
2019-08-15 10:05:00,22.75,22.8,22.7,22.8,99232.0,22.4868,22.5362,22.4374,22.5362,99232.0
2019-08-15 10:10:00,22.76,22.91,22.76,22.85,218684.0,22.4967,22.6449,22.4967,22.5856,218684.0
2019-08-15 10:15:00,22.82,22.87,22.75,22.81,63868.0,22.556,22.6054,22.4868,22.5461,63868.0
2019-08-15 10:20:00,22.76,22.84,22.74,22.83,42524.0,22.4967,22.5757,22.4769,22.5659,42524.0
2019-08-15 10:25:00,22.85,22.87,22.73,22.73,76552.0,22.5856,22.6054,22.467,22.467,76552.0
2019-08-15 10:30:00,22.72,22.77,22.65,22.77,130308.0,22.4571,22.5065,22.3879,22.5065,130308.0
2019-08-15 10:35:00,22.79,22.82,22.77,22.77,63864.0,22.5263,22.556,22.5065,22.5065,63864.0
2019-08-15 10:40:00,22.72,22.75,22.71,22.75,13600.0,22.4571,22.4868,22.4472,22.4868,13600.0
2019-08-15 10:45:00,22.81,22.83,22.71,22.73,59044.0,22.5461,22.5659,22.4472,22.467,59044.0
2019-08-15 10:50:00,22.73,22.82,22.73,22.79,66020.0,22.467,22.556,22.467,22.5263,66020.0
2019-08-15 10:55:00,22.79,22.79,22.7,22.7,88852.0,22.5263,22.5263,22.4374,22.4374,88852.0
2019-08-15 11:00:00,22.68,22.71,22.63,22.63,98584.0,22.4176,22.4472,22.3682,22.3682,98584.0
2019-08-15 11:05:00,22.64,22.64,22.53,22.54,107928.0,22.378,22.378,22.2693,22.2792,107928.0
2019-08-15 11:10:00,22.55,22.56,22.5,22.54,46280.0,22.2891,22.299,22.2397,22.2792,46280.0
2019-08-15 11:15:00,22.55,22.58,22.53,22.57,88588.0,22.2891,22.3187,22.2693,22.3089,88588.0
2019-08-15 11:20:00,22.53,22.62,22.47,22.6,105860.0,22.2693,22.3583,22.21,22.3385,105860.0
2019-08-15 11:25:00,22.59,22.67,22.58,22.67,84160.0,22.3286,22.4077,22.3187,22.4077,84160.0
2019-08-15 11:30:00,22.68,22.69,22.66,22.67,22840.0,22.4176,22.4275,22.3978,22.4077,22840.0
2019-08-15 11:35:00,22.68,22.72,22.68,22.72,35972.0,22.4176,22.4571,22.4176,22.4571,35972.0
2019-08-15 11:40:00,22.72,22.72,22.66,22.67,25632.0,22.4571,22.4571,22.3978,22.4077,25632.0
2019-08-15 11:45:00,22.67,22.71,22.65,22.65,20300.0,22.4077,22.4472,22.3879,22.3879,20300.0
2019-08-15 11:50:00,22.67,22.68,22.63,22.63,60400.0,22.4077,22.4176,22.3682,22.3682,60400.0
2019-08-15 11:55:00,22.64,22.79,22.64,22.78,141032.0,22.378,22.5263,22.378,22.5164,141032.0
2019-08-15 12:00:00,22.79,22.84,22.74,22.83,74284.0,22.5263,22.5757,22.4769,22.5659,74284.0
2019-08-15 12:05:00,22.84,22.89,22.84,22.85,82164.0,22.5757,22.6252,22.5757,22.5856,82164.0
2019-08-15 12:10:00,22.82,22.84,22.81,22.81,39160.0,22.556,22.5757,22.5461,22.5461,39160.0
2019-08-15 12:15:00,22.82,22.84,22.78,22.81,20400.0,22.556,22.5757,22.5164,22.5461,20400.0
2019-08-15 12:20:00,22.81,22.83,22.76,22.77,88548.0,22.5461,22.5659,22.4967,22.5065,88548.0
2019-08-15 12:25:00,22.78,22.78,22.71,22.71,36504.0,22.5164,22.5164,22.4472,22.4472,36504.0
2019-08-15 12:30:00,22.73,22.75,22.71,22.73,53820.0,22.467,22.4868,22.4472,22.467,53820.0
2019-08-15 12:35:00,22.74,22.75,22.7,22.7,26640.0,22.4769,22.4868,22.4374,22.4374,26640.0
2019-08-15 12:40:00,22.7,22.72,22.7,22.72,5088.0,22.4374,22.4571,22.4374,22.4571,5088.0
2019-08-15 12:45:00,22.71,22.71,22.66,22.67,44836.0,22.4472,22.4472,22.3978,22.4077,44836.0
2019-08-15 12:50:00,22.69,22.71,22.66,22.67,52084.0,22.4275,22.4472,22.3978,22.4077,52084.0
2019-08-15 12:55:00,22.67,22.72,22.66,22.71,68852.0,22.4077,22.4571,22.3978,22.4472,68852.0
2019-08-15 13:00:00,22.72,22.76,22.72,22.75,43132.0,22.4571,22.4967,22.4571,22.4868,43132.0
2019-08-15 13:05:00,22.73,22.76,22.72,22.76,30092.0,22.467,22.4967,22.4571,22.4967,30092.0
2019-08-15 13:10:00,22.74,22.75,22.71,22.71,70784.0,22.4769,22.4868,22.4472,22.4472,70784.0
2019-08-15 13:15:00,22.73,22.78,22.72,22.77,20800.0,22.467,22.5164,22.4571,22.5065,20800.0
2019-08-15 13:20:00,22.79,22.8,22.75,22.75,14956.0,22.5263,22.5362,22.4868,22.4868,14956.0
2019-08-15 13:25:00,22.73,22.73,22.65,22.68,53280.0,22.467,22.467,22.3879,22.4176,53280.0
2019-08-15 13:30:00,22.66,22.71,22.66,22.7,24000.0,22.3978,22.4472,22.3978,22.4374,24000.0
2019-08-15 13:35:00,22.69,22.69,22.61,22.61,47316.0,22.4275,22.4275,22.3484,22.3484,47316.0
2019-08-15 13:40:00,22.64,22.64,22.53,22.57,135384.0,22.378,22.378,22.2693,22.3089,135384.0
2019-08-15 13:45:00,22.56,22.56,22.47,22.51,48712.0,22.299,22.299,22.21,22.2496,48712.0
2019-08-15 13:50:00,22.51,22.52,22.35,22.4,162208.0,22.2496,22.2594,22.0914,22.1408,162208.0
2019-08-15 13:55:00,22.42,22.45,22.38,22.41,62436.0,22.1606,22.1902,22.1211,22.1507,62436.0
2019-08-15 14:00:00,22.4,22.47,22.36,22.38,177028.0,22.1408,22.21,22.1013,22.1211,177028.0
2019-08-15 14:05:00,22.35,22.49,22.35,22.45,68636.0,22.0914,22.2298,22.0914,22.1902,68636.0
2019-08-15 14:10:00,22.47,22.57,22.47,22.54,234832.0,22.21,22.3089,22.21,22.2792,234832.0
2019-08-15 14:15:00,22.55,22.56,22.5,22.5,27788.0,22.2891,22.299,22.2397,22.2397,27788.0
2019-08-15 14:20:00,22.51,22.61,22.51,22.61,87568.0,22.2496,22.3484,22.2496,22.3484,87568.0
2019-08-15 14:25:00,22.58,22.63,22.57,22.61,27800.0,22.3187,22.3682,22.3089,22.3484,27800.0
2019-08-15 14:30:00,22.57,22.6,22.5,22.6,46284.0,22.3089,22.3385,22.2397,22.3385,46284.0
2019-08-15 14:35:00,22.56,22.58,22.55,22.55,6500.0,22.299,22.3187,22.2891,22.2891,6500.0
2019-08-15 14:40:00,22.57,22.6,22.55,22.59,29840.0,22.3089,22.3385,22.2891,22.3286,29840.0
2019-08-15 14:45:00,22.61,22.66,22.61,22.64,39856.0,22.3484,22.3978,22.3484,22.378,39856.0
2019-08-15 14:50:00,22.64,22.65,22.54,22.63,57352.0,22.378,22.3879,22.2792,22.3682,57352.0
2019-08-15 14:55:00,22.65,22.65,22.61,22.64,29420.0,22.3879,22.3879,22.3484,22.378,29420.0
2019-08-15 15:00:00,22.65,22.78,22.65,22.78,63788.0,22.3879,22.5164,22.3879,22.5164,63788.0
2019-08-15 15:05:00,22.8,22.81,22.75,22.78,50348.0,22.5362,22.5461,22.4868,22.5164,50348.0
2019-08-15 15:10:00,22.76,22.78,22.73,22.75,54096.0,22.4967,22.5164,22.467,22.4868,54096.0
2019-08-15 15:15:00,22.76,22.76,22.72,22.73,55608.0,22.4967,22.4967,22.4571,22.467,55608.0
2019-08-15 15:20:00,22.75,22.77,22.72,22.73,54188.0,22.4868,22.5065,22.4571,22.467,54188.0
2019-08-15 15:25:00,22.71,22.74,22.67,22.69,57216.0,22.4472,22.4769,22.4077,22.4275,57216.0
2019-08-15 15:30:00,22.67,22.74,22.66,22.71,97992.0,22.4077,22.4769,22.3978,22.4472,97992.0
2019-08-15 15:35:00,22.71,22.74,22.7,22.72,29648.0,22.4472,22.4769,22.4374,22.4571,29648.0
2019-08-15 15:40:00,22.73,22.79,22.68,22.77,75684.0,22.467,22.5263,22.4176,22.5065,75684.0
2019-08-15 15:45:00,22.78,22.83,22.75,22.82,83344.0,22.5164,22.5659,22.4868,22.556,83344.0
2019-08-15 15:50:00,22.82,22.83,22.77,22.81,152240.0,22.556,22.5659,22.5065,22.5461,152240.0
2019-08-15 15:55:00,22.81,22.82,22.68,22.7,141296.0,22.5461,22.556,22.4176,22.4374,141296.0
2019-08-16 09:30:00,23.08,23.22,23.08,23.2,270156.0,22.813,22.9513,22.813,22.9316,270156.0
2019-08-16 09:35:00,23.2,23.23,23.16,23.17,122684.0,22.9316,22.9612,22.892,22.9019,122684.0
2019-08-16 09:40:00,23.17,23.22,23.17,23.19,110644.0,22.9019,22.9513,22.9019,22.9217,110644.0
2019-08-16 09:45:00,23.16,23.2,23.15,23.15,47696.0,22.892,22.9316,22.8821,22.8821,47696.0
2019-08-16 09:50:00,23.15,23.22,23.14,23.19,45412.0,22.8821,22.9513,22.8723,22.9217,45412.0
2019-08-16 09:55:00,23.18,23.18,23.11,23.17,65448.0,22.9118,22.9118,22.8426,22.9019,65448.0
2019-08-16 10:00:00,23.19,23.21,23.17,23.21,36548.0,22.9217,22.9415,22.9019,22.9415,36548.0
2019-08-16 10:05:00,23.21,23.22,23.13,23.14,29184.0,22.9415,22.9513,22.8624,22.8723,29184.0
2019-08-16 10:10:00,23.16,23.18,23.13,23.18,58584.0,22.892,22.9118,22.8624,22.9118,58584.0
2019-08-16 10:15:00,23.18,23.18,23.14,23.16,24220.0,22.9118,22.9118,22.8723,22.892,24220.0
2019-08-16 10:20:00,23.2,23.37,23.18,23.32,376576.0,22.9316,23.0996,22.9118,23.0502,376576.0
2019-08-16 10:25:00,23.31,23.34,23.23,23.24,74240.0,23.0403,23.07,22.9612,22.9711,74240.0
2019-08-16 10:30:00,23.25,23.27,23.23,23.25,77008.0,22.981,23.0008,22.9612,22.981,77008.0
2019-08-16 10:35:00,23.25,23.32,23.24,23.29,74824.0,22.981,23.0502,22.9711,23.0205,74824.0
2019-08-16 10:40:00,23.29,23.39,23.29,23.36,124964.0,23.0205,23.1194,23.0205,23.0897,124964.0
2019-08-16 10:45:00,23.37,23.43,23.35,23.39,88836.0,23.0996,23.1589,23.0798,23.1194,88836.0
2019-08-16 10:50:00,23.39,23.42,23.39,23.41,23012.0,23.1194,23.149,23.1194,23.1391,23012.0
2019-08-16 10:55:00,23.43,23.51,23.43,23.51,52768.0,23.1589,23.238,23.1589,23.238,52768.0
2019-08-16 11:00:00,23.51,23.53,23.49,23.51,119672.0,23.238,23.2578,23.2182,23.238,119672.0
2019-08-16 11:05:00,23.5,23.53,23.47,23.47,53916.0,23.2281,23.2578,23.1984,23.1984,53916.0
2019-08-16 11:10:00,23.48,23.49,23.43,23.44,85728.0,23.2083,23.2182,23.1589,23.1688,85728.0
2019-08-16 11:15:00,23.44,23.44,23.37,23.39,29908.0,23.1688,23.1688,23.0996,23.1194,29908.0
2019-08-16 11:20:00,23.41,23.44,23.4,23.42,36460.0,23.1391,23.1688,23.1293,23.149,36460.0
2019-08-16 11:25:00,23.42,23.42,23.36,23.38,35556.0,23.149,23.149,23.0897,23.1095,35556.0
2019-08-16 11:30:00,23.38,23.38,23.32,23.36,83620.0,23.1095,23.1095,23.0502,23.0897,83620.0
2019-08-16 11:35:00,23.36,23.38,23.34,23.36,120208.0,23.0897,23.1095,23.07,23.0897,120208.0
2019-08-16 11:40:00,23.36,23.37,23.33,23.33,32764.0,23.0897,23.0996,23.0601,23.0601,32764.0
2019-08-16 11:45:00,23.32,23.39,23.31,23.39,67540.0,23.0502,23.1194,23.0403,23.1194,67540.0
2019-08-16 11:50:00,23.39,23.43,23.39,23.41,43620.0,23.1194,23.1589,23.1194,23.1391,43620.0
2019-08-16 11:55:00,23.39,23.41,23.39,23.39,43072.0,23.1194,23.1391,23.1194,23.1194,43072.0
2019-08-16 12:00:00,23.36,23.4,23.36,23.37,17428.0,23.0897,23.1293,23.0897,23.0996,17428.0
2019-08-16 12:05:00,23.36,23.39,23.36,23.39,23724.0,23.0897,23.1194,23.0897,23.1194,23724.0
2019-08-16 12:10:00,23.39,23.39,23.39,23.39,2800.0,23.1194,23.1194,23.1194,23.1194,2800.0
2019-08-16 12:15:00,23.38,23.4,23.3,23.32,17156.0,23.1095,23.1293,23.0304,23.0502,17156.0
2019-08-16 12:20:00,23.35,23.36,23.35,23.35,4112.0,23.0798,23.0897,23.0798,23.0798,4112.0
2019-08-16 12:25:00,23.37,23.4,23.37,23.37,20896.0,23.0996,23.1293,23.0996,23.0996,20896.0
2019-08-16 12:30:00,23.38,23.38,23.38,23.38,4400.0,23.1095,23.1095,23.1095,23.1095,4400.0
2019-08-16 12:35:00,23.41,23.43,23.4,23.41,7556.0,23.1391,23.1589,23.1293,23.1391,7556.0
2019-08-16 12:40:00,23.41,23.43,23.41,23.43,6284.0,23.1391,23.1589,23.1391,23.1589,6284.0
2019-08-16 12:45:00,23.44,23.45,23.42,23.42,6516.0,23.1688,23.1787,23.149,23.149,6516.0
2019-08-16 12:50:00,23.43,23.44,23.4,23.4,20400.0,23.1589,23.1688,23.1293,23.1293,20400.0
2019-08-16 12:55:00,23.41,23.41,23.39,23.41,9300.0,23.1391,23.1391,23.1194,23.1391,9300.0
2019-08-16 13:00:00,23.42,23.43,23.42,23.42,6800.0,23.149,23.1589,23.149,23.149,6800.0
2019-08-16 13:05:00,23.43,23.46,23.42,23.46,27172.0,23.1589,23.1886,23.149,23.1886,27172.0
2019-08-16 13:10:00,23.45,23.47,23.43,23.45,12604.0,23.1787,23.1984,23.1589,23.1787,12604.0
2019-08-16 13:15:00,23.45,23.47,23.44,23.47,9240.0,23.1787,23.1984,23.1688,23.1984,9240.0
2019-08-16 13:20:00,23.47,23.48,23.46,23.47,27404.0,23.1984,23.2083,23.1886,23.1984,27404.0
2019-08-16 13:25:00,23.49,23.49,23.48,23.48,23808.0,23.2182,23.2182,23.2083,23.2083,23808.0
2019-08-16 13:30:00,23.49,23.49,23.48,23.48,13080.0,23.2182,23.2182,23.2083,23.2083,13080.0
2019-08-16 13:35:00,23.48,23.48,23.47,23.47,16800.0,23.2083,23.2083,23.1984,23.1984,16800.0
2019-08-16 13:40:00,23.47,23.48,23.46,23.46,3788.0,23.1984,23.2083,23.1886,23.1886,3788.0
2019-08-16 13:45:00,23.44,23.44,23.43,23.43,5260.0,23.1688,23.1688,23.1589,23.1589,5260.0
2019-08-16 13:50:00,23.44,23.45,23.44,23.45,3952.0,23.1688,23.1787,23.1688,23.1787,3952.0
2019-08-16 13:55:00,23.45,23.47,23.45,23.47,24600.0,23.1787,23.1984,23.1787,23.1984,24600.0
2019-08-16 14:00:00,23.45,23.46,23.44,23.44,47940.0,23.1787,23.1886,23.1688,23.1688,47940.0
2019-08-16 14:05:00,23.44,23.44,23.42,23.42,25212.0,23.1688,23.1688,23.149,23.149,25212.0
2019-08-16 14:10:00,23.41,23.43,23.4,23.43,19752.0,23.1391,23.1589,23.1293,23.1589,19752.0
2019-08-16 14:15:00,23.43,23.43,23.42,23.43,7400.0,23.1589,23.1589,23.149,23.1589,7400.0
2019-08-16 14:20:00,23.43,23.43,23.42,23.42,7600.0,23.1589,23.1589,23.149,23.149,7600.0
2019-08-16 14:25:00,23.42,23.42,23.4,23.42,12252.0,23.149,23.149,23.1293,23.149,12252.0
2019-08-16 14:30:00,23.42,23.42,23.4,23.41,10448.0,23.149,23.149,23.1293,23.1391,10448.0
2019-08-16 14:35:00,23.43,23.43,23.36,23.36,19912.0,23.1589,23.1589,23.0897,23.0897,19912.0
2019-08-16 14:40:00,23.39,23.39,23.37,23.39,17368.0,23.1194,23.1194,23.0996,23.1194,17368.0
2019-08-16 14:45:00,23.39,23.41,23.38,23.41,8352.0,23.1194,23.1391,23.1095,23.1391,8352.0
2019-08-16 14:50:00,23.41,23.42,23.41,23.42,4800.0,23.1391,23.149,23.1391,23.149,4800.0
2019-08-16 14:55:00,23.41,23.43,23.41,23.42,6800.0,23.1391,23.1589,23.1391,23.149,6800.0
2019-08-16 15:00:00,23.42,23.46,23.42,23.46,22220.0,23.149,23.1886,23.149,23.1886,22220.0
2019-08-16 15:05:00,23.46,23.48,23.46,23.46,43012.0,23.1886,23.2083,23.1886,23.1886,43012.0
2019-08-16 15:10:00,23.45,23.45,23.43,23.45,17252.0,23.1787,23.1787,23.1589,23.1787,17252.0
2019-08-16 15:15:00,23.44,23.45,23.43,23.44,20200.0,23.1688,23.1787,23.1589,23.1688,20200.0
2019-08-16 15:20:00,23.44,23.44,23.41,23.41,53480.0,23.1688,23.1688,23.1391,23.1391,53480.0
2019-08-16 15:25:00,23.42,23.42,23.41,23.42,11240.0,23.149,23.149,23.1391,23.149,11240.0
2019-08-16 15:30:00,23.4,23.42,23.38,23.38,19620.0,23.1293,23.149,23.1095,23.1095,19620.0
2019-08-16 15:35:00,23.38,23.41,23.38,23.4,15784.0,23.1095,23.1391,23.1095,23.1293,15784.0
2019-08-16 15:40:00,23.4,23.45,23.4,23.45,40668.0,23.1293,23.1787,23.1293,23.1787,40668.0
2019-08-16 15:45:00,23.45,23.45,23.42,23.43,96800.0,23.1787,23.1787,23.149,23.1589,96800.0
2019-08-16 15:50:00,23.43,23.47,23.4,23.45,348892.0,23.1589,23.1984,23.1293,23.1787,348892.0
2019-08-16 15:55:00,23.45,23.5,23.4,23.41,312016.0,23.1787,23.2281,23.1293,23.1391,312016.0
2019-08-19 09:30:00,24.07,24.15,24.07,24.12,377832.0,23.7915,23.8706,23.7915,23.8409,377832.0
2019-08-19 09:35:00,24.15,24.23,24.15,24.19,128312.0,23.8706,23.9497,23.8706,23.9101,128312.0
2019-08-19 09:40:00,24.19,24.21,24.16,24.18,71540.0,23.9101,23.9299,23.8805,23.9002,71540.0
2019-08-19 09:45:00,24.17,24.17,24.1,24.11,83016.0,23.8903,23.8903,23.8212,23.831,83016.0
2019-08-19 09:50:00,24.1,24.11,24.06,24.07,72872.0,23.8212,23.831,23.7816,23.7915,72872.0
2019-08-19 09:55:00,24.07,24.08,24.06,24.08,118764.0,23.7915,23.8014,23.7816,23.8014,118764.0
2019-08-19 10:00:00,24.08,24.1,24.03,24.08,85740.0,23.8014,23.8212,23.752,23.8014,85740.0
2019-08-19 10:05:00,24.07,24.09,24.01,24.02,65868.0,23.7915,23.8113,23.7322,23.7421,65868.0
2019-08-19 10:10:00,24.0,24.02,23.93,23.95,142196.0,23.7223,23.7421,23.6531,23.6729,142196.0
2019-08-19 10:15:00,23.93,24.0,23.93,24.0,58424.0,23.6531,23.7223,23.6531,23.7223,58424.0
2019-08-19 10:20:00,24.0,24.0,23.96,24.0,24156.0,23.7223,23.7223,23.6828,23.7223,24156.0
2019-08-19 10:25:00,23.99,24.04,23.99,24.02,44684.0,23.7124,23.7619,23.7124,23.7421,44684.0
2019-08-19 10:30:00,24.01,24.05,24.01,24.04,17792.0,23.7322,23.7717,23.7322,23.7619,17792.0
2019-08-19 10:35:00,24.04,24.07,24.04,24.07,65616.0,23.7619,23.7915,23.7619,23.7915,65616.0
2019-08-19 10:40:00,24.08,24.08,24.06,24.07,29080.0,23.8014,23.8014,23.7816,23.7915,29080.0
2019-08-19 10:45:00,24.04,24.09,24.01,24.09,52064.0,23.7619,23.8113,23.7322,23.8113,52064.0
2019-08-19 10:50:00,24.08,24.13,24.07,24.13,30492.0,23.8014,23.8508,23.7915,23.8508,30492.0
2019-08-19 10:55:00,24.13,24.14,24.11,24.11,62656.0,23.8508,23.8607,23.831,23.831,62656.0
2019-08-19 11:00:00,24.11,24.15,24.11,24.15,21504.0,23.831,23.8706,23.831,23.8706,21504.0
2019-08-19 11:05:00,24.16,24.16,24.14,24.15,128552.0,23.8805,23.8805,23.8607,23.8706,128552.0
2019-08-19 11:10:00,24.15,24.17,24.15,24.15,66364.0,23.8706,23.8903,23.8706,23.8706,66364.0
2019-08-19 11:15:00,24.14,24.19,24.14,24.15,42272.0,23.8607,23.9101,23.8607,23.8706,42272.0
2019-08-19 11:20:00,24.17,24.18,24.16,24.18,50760.0,23.8903,23.9002,23.8805,23.9002,50760.0
2019-08-19 11:25:00,24.16,24.17,24.14,24.17,22036.0,23.8805,23.8903,23.8607,23.8903,22036.0
2019-08-19 11:30:00,24.16,24.19,24.13,24.18,38872.0,23.8805,23.9101,23.8508,23.9002,38872.0
2019-08-19 11:35:00,24.18,24.21,24.17,24.21,37592.0,23.9002,23.9299,23.8903,23.9299,37592.0
2019-08-19 11:40:00,24.21,24.24,24.2,24.23,33832.0,23.9299,23.9595,23.92,23.9497,33832.0
2019-08-19 11:45:00,24.23,24.23,24.19,24.21,64708.0,23.9497,23.9497,23.9101,23.9299,64708.0
2019-08-19 11:50:00,24.21,24.22,24.15,24.17,28484.0,23.9299,23.9398,23.8706,23.8903,28484.0
2019-08-19 11:55:00,24.17,24.19,24.17,24.17,13716.0,23.8903,23.9101,23.8903,23.8903,13716.0
2019-08-19 12:00:00,24.16,24.16,24.14,24.15,12640.0,23.8805,23.8805,23.8607,23.8706,12640.0
2019-08-19 12:05:00,24.16,24.18,24.16,24.18,10200.0,23.8805,23.9002,23.8805,23.9002,10200.0
2019-08-19 12:10:00,24.17,24.17,24.16,24.17,27180.0,23.8903,23.8903,23.8805,23.8903,27180.0
2019-08-19 12:15:00,24.16,24.17,24.15,24.17,36988.0,23.8805,23.8903,23.8706,23.8903,36988.0
2019-08-19 12:20:00,24.17,24.17,24.16,24.16,40936.0,23.8903,23.8903,23.8805,23.8805,40936.0
2019-08-19 12:25:00,24.16,24.16,24.13,24.13,6000.0,23.8805,23.8805,23.8508,23.8508,6000.0
2019-08-19 12:30:00,24.15,24.15,24.13,24.14,8600.0,23.8706,23.8706,23.8508,23.8607,8600.0
2019-08-19 12:35:00,24.14,24.16,24.13,24.16,9208.0,23.8607,23.8805,23.8508,23.8805,9208.0
2019-08-19 12:40:00,24.16,24.16,24.15,24.15,1200.0,23.8805,23.8805,23.8706,23.8706,1200.0
2019-08-19 12:45:00,24.17,24.2,24.17,24.2,71804.0,23.8903,23.92,23.8903,23.92,71804.0
2019-08-19 12:50:00,24.2,24.21,24.2,24.2,30000.0,23.92,23.9299,23.92,23.92,30000.0
2019-08-19 12:55:00,24.2,24.21,24.19,24.2,4600.0,23.92,23.9299,23.9101,23.92,4600.0
2019-08-19 13:00:00,24.21,24.22,24.21,24.22,5992.0,23.9299,23.9398,23.9299,23.9398,5992.0
2019-08-19 13:05:00,24.23,24.23,24.22,24.23,34952.0,23.9497,23.9497,23.9398,23.9497,34952.0
2019-08-19 13:10:00,24.22,24.23,24.22,24.23,19440.0,23.9398,23.9497,23.9398,23.9497,19440.0
2019-08-19 13:15:00,24.22,24.24,24.22,24.24,7576.0,23.9398,23.9595,23.9398,23.9595,7576.0
2019-08-19 13:20:00,24.25,24.26,24.24,24.24,57136.0,23.9694,23.9793,23.9595,23.9595,57136.0
2019-08-19 13:25:00,24.23,24.24,24.22,24.24,24688.0,23.9497,23.9595,23.9398,23.9595,24688.0
2019-08-19 13:30:00,24.24,24.24,24.24,24.24,4400.0,23.9595,23.9595,23.9595,23.9595,4400.0
2019-08-19 13:35:00,24.21,24.22,24.21,24.21,11600.0,23.9299,23.9398,23.9299,23.9299,11600.0
2019-08-19 13:40:00,24.22,24.23,24.18,24.19,29380.0,23.9398,23.9497,23.9002,23.9101,29380.0
2019-08-19 13:45:00,24.18,24.21,24.18,24.2,9964.0,23.9002,23.9299,23.9002,23.92,9964.0
2019-08-19 13:50:00,24.22,24.22,24.22,24.22,5264.0,23.9398,23.9398,23.9398,23.9398,5264.0
2019-08-19 13:55:00,24.21,24.21,24.21,24.21,20208.0,23.9299,23.9299,23.9299,23.9299,20208.0
2019-08-19 14:00:00,24.2,24.2,24.18,24.2,33344.0,23.92,23.92,23.9002,23.92,33344.0
2019-08-19 14:05:00,24.2,24.2,24.19,24.19,7968.0,23.92,23.92,23.9101,23.9101,7968.0
2019-08-19 14:10:00,24.19,24.19,24.18,24.18,26128.0,23.9101,23.9101,23.9002,23.9002,26128.0
2019-08-19 14:15:00,24.19,24.19,24.17,24.17,8132.0,23.9101,23.9101,23.8903,23.8903,8132.0
2019-08-19 14:20:00,24.16,24.16,24.15,24.16,11188.0,23.8805,23.8805,23.8706,23.8805,11188.0
2019-08-19 14:25:00,24.15,24.18,24.14,24.18,16400.0,23.8706,23.9002,23.8607,23.9002,16400.0
2019-08-19 14:30:00,24.16,24.16,24.13,24.14,13980.0,23.8805,23.8805,23.8508,23.8607,13980.0
2019-08-19 14:35:00,24.14,24.16,24.14,24.14,13900.0,23.8607,23.8805,23.8607,23.8607,13900.0
2019-08-19 14:40:00,24.14,24.16,24.13,24.16,17728.0,23.8607,23.8805,23.8508,23.8805,17728.0
2019-08-19 14:45:00,24.17,24.17,24.16,24.17,3400.0,23.8903,23.8903,23.8805,23.8903,3400.0
2019-08-19 14:50:00,24.17,24.19,24.17,24.18,31812.0,23.8903,23.9101,23.8903,23.9002,31812.0
2019-08-19 14:55:00,24.17,24.17,24.15,24.15,34220.0,23.8903,23.8903,23.8706,23.8706,34220.0
2019-08-19 15:00:00,24.16,24.17,24.11,24.14,55016.0,23.8805,23.8903,23.831,23.8607,55016.0
2019-08-19 15:05:00,24.13,24.15,24.13,24.13,22840.0,23.8508,23.8706,23.8508,23.8508,22840.0
2019-08-19 15:10:00,24.13,24.14,24.12,24.14,8444.0,23.8508,23.8607,23.8409,23.8607,8444.0
2019-08-19 15:15:00,24.13,24.13,24.11,24.11,22400.0,23.8508,23.8508,23.831,23.831,22400.0
2019-08-19 15:20:00,24.11,24.14,24.1,24.14,7280.0,23.831,23.8607,23.8212,23.8607,7280.0
2019-08-19 15:25:00,24.14,24.16,24.13,24.16,12968.0,23.8607,23.8805,23.8508,23.8805,12968.0
2019-08-19 15:30:00,24.16,24.17,24.15,24.17,14432.0,23.8805,23.8903,23.8706,23.8903,14432.0
2019-08-19 15:35:00,24.18,24.19,24.17,24.18,133896.0,23.9002,23.9101,23.8903,23.9002,133896.0
2019-08-19 15:40:00,24.17,24.19,24.16,24.19,35972.0,23.8903,23.9101,23.8805,23.9101,35972.0
2019-08-19 15:45:00,24.19,24.19,24.17,24.18,59700.0,23.9101,23.9101,23.8903,23.9002,59700.0
2019-08-19 15:50:00,24.19,24.19,24.17,24.18,104592.0,23.9101,23.9101,23.8903,23.9002,104592.0
2019-08-19 15:55:00,24.18,24.2,24.11,24.13,166848.0,23.9002,23.92,23.831,23.8508,166848.0
2019-08-20 09:30:00,24.05,24.09,23.93,23.93,295724.0,23.7717,23.8113,23.6531,23.6531,295724.0
2019-08-20 09:35:00,23.95,23.98,23.86,23.95,122712.0,23.6729,23.7025,23.5839,23.6729,122712.0
2019-08-20 09:40:00,23.94,23.95,23.88,23.95,80252.0,23.663,23.6729,23.6037,23.6729,80252.0
2019-08-20 09:45:00,23.95,23.96,23.86,23.87,76404.0,23.6729,23.6828,23.5839,23.5938,76404.0
2019-08-20 09:50:00,23.91,23.92,23.84,23.9,43956.0,23.6334,23.6432,23.5642,23.6235,43956.0
2019-08-20 09:55:00,23.9,23.99,23.9,23.93,78352.0,23.6235,23.7124,23.6235,23.6531,78352.0
2019-08-20 10:00:00,23.9,23.93,23.88,23.91,75724.0,23.6235,23.6531,23.6037,23.6334,75724.0
2019-08-20 10:05:00,23.93,23.99,23.93,23.96,34804.0,23.6531,23.7124,23.6531,23.6828,34804.0
2019-08-20 10:10:00,23.97,24.02,23.97,24.02,41796.0,23.6927,23.7421,23.6927,23.7421,41796.0
2019-08-20 10:15:00,24.01,24.03,23.99,24.03,9600.0,23.7322,23.752,23.7124,23.752,9600.0
2019-08-20 10:20:00,24.02,24.03,24.0,24.0,66820.0,23.7421,23.752,23.7223,23.7223,66820.0
2019-08-20 10:25:00,24.01,24.04,23.99,24.04,36072.0,23.7322,23.7619,23.7124,23.7619,36072.0
2019-08-20 10:30:00,24.01,24.01,23.95,23.95,52024.0,23.7322,23.7322,23.6729,23.6729,52024.0
2019-08-20 10:35:00,23.95,23.99,23.93,23.96,26492.0,23.6729,23.7124,23.6531,23.6828,26492.0
2019-08-20 10:40:00,23.96,24.01,23.95,24.01,5860.0,23.6828,23.7322,23.6729,23.7322,5860.0
2019-08-20 10:45:00,24.01,24.01,23.99,23.99,10800.0,23.7322,23.7322,23.7124,23.7124,10800.0
2019-08-20 10:50:00,23.97,24.03,23.96,24.03,7120.0,23.6927,23.752,23.6828,23.752,7120.0
2019-08-20 10:55:00,24.03,24.12,24.03,24.11,95160.0,23.752,23.8409,23.752,23.831,95160.0
2019-08-20 11:00:00,24.13,24.13,24.07,24.13,49632.0,23.8508,23.8508,23.7915,23.8508,49632.0
2019-08-20 11:05:00,24.14,24.15,24.12,24.12,33612.0,23.8607,23.8706,23.8409,23.8409,33612.0
2019-08-20 11:10:00,24.17,24.21,24.17,24.17,135368.0,23.8903,23.9299,23.8903,23.8903,135368.0
2019-08-20 11:15:00,24.18,24.19,24.16,24.16,49636.0,23.9002,23.9101,23.8805,23.8805,49636.0
2019-08-20 11:20:00,24.17,24.17,24.13,24.13,13440.0,23.8903,23.8903,23.8508,23.8508,13440.0
2019-08-20 11:25:00,24.14,24.14,24.12,24.13,6068.0,23.8607,23.8607,23.8409,23.8508,6068.0
2019-08-20 11:30:00,24.13,24.13,24.11,24.12,43952.0,23.8508,23.8508,23.831,23.8409,43952.0
2019-08-20 11:35:00,24.12,24.12,24.11,24.11,7640.0,23.8409,23.8409,23.831,23.831,7640.0
2019-08-20 11:40:00,24.1,24.11,24.06,24.07,17376.0,23.8212,23.831,23.7816,23.7915,17376.0
2019-08-20 11:45:00,24.07,24.08,24.06,24.06,21172.0,23.7915,23.8014,23.7816,23.7816,21172.0
2019-08-20 11:50:00,24.07,24.08,24.07,24.08,4000.0,23.7915,23.8014,23.7915,23.8014,4000.0
2019-08-20 11:55:00,24.07,24.09,24.06,24.07,11908.0,23.7915,23.8113,23.7816,23.7915,11908.0
2019-08-20 12:00:00,24.09,24.11,24.08,24.1,88656.0,23.8113,23.831,23.8014,23.8212,88656.0
2019-08-20 12:05:00,24.1,24.11,24.09,24.1,8188.0,23.8212,23.831,23.8113,23.8212,8188.0
2019-08-20 12:10:00,24.11,24.13,24.11,24.13,58096.0,23.831,23.8508,23.831,23.8508,58096.0
2019-08-20 12:15:00,24.12,24.12,24.11,24.12,5600.0,23.8409,23.8409,23.831,23.8409,5600.0
2019-08-20 12:20:00,24.14,24.16,24.13,24.13,16840.0,23.8607,23.8805,23.8508,23.8508,16840.0
2019-08-20 12:25:00,24.13,24.13,24.11,24.11,1228.0,23.8508,23.8508,23.831,23.831,1228.0
2019-08-20 12:30:00,24.12,24.13,24.09,24.09,35120.0,23.8409,23.8508,23.8113,23.8113,35120.0
2019-08-20 12:35:00,24.07,24.07,24.06,24.06,5600.0,23.7915,23.7915,23.7816,23.7816,5600.0
2019-08-20 12:40:00,24.05,24.06,24.03,24.06,27516.0,23.7717,23.7816,23.752,23.7816,27516.0
2019-08-20 12:45:00,24.05,24.06,24.05,24.05,4400.0,23.7717,23.7816,23.7717,23.7717,4400.0
2019-08-20 12:50:00,24.07,24.09,24.07,24.09,3184.0,23.7915,23.8113,23.7915,23.8113,3184.0
2019-08-20 12:55:00,24.09,24.1,24.09,24.1,4800.0,23.8113,23.8212,23.8113,23.8212,4800.0
2019-08-20 13:00:00,24.09,24.09,24.09,24.09,400.0,23.8113,23.8113,23.8113,23.8113,400.0
2019-08-20 13:05:00,24.09,24.09,24.09,24.09,800.0,23.8113,23.8113,23.8113,23.8113,800.0
2019-08-20 13:10:00,24.1,24.1,24.1,24.1,3000.0,23.8212,23.8212,23.8212,23.8212,3000.0
2019-08-20 13:15:00,24.1,24.1,24.06,24.06,2800.0,23.8212,23.8212,23.7816,23.7816,2800.0
2019-08-20 13:20:00,24.07,24.08,24.06,24.06,4280.0,23.7915,23.8014,23.7816,23.7816,4280.0
2019-08-20 13:25:00,24.05,24.07,24.05,24.06,7304.0,23.7717,23.7915,23.7717,23.7816,7304.0
2019-08-20 13:30:00,24.07,24.07,24.0,24.0,26740.0,23.7915,23.7915,23.7223,23.7223,26740.0
2019-08-20 13:35:00,23.97,23.98,23.94,23.98,56876.0,23.6927,23.7025,23.663,23.7025,56876.0
2019-08-20 13:40:00,23.98,24.0,23.98,23.99,9748.0,23.7025,23.7223,23.7025,23.7124,9748.0
2019-08-20 13:45:00,23.99,23.99,23.97,23.97,25440.0,23.7124,23.7124,23.6927,23.6927,25440.0
2019-08-20 13:50:00,23.96,24.02,23.95,24.01,23600.0,23.6828,23.7421,23.6729,23.7322,23600.0
2019-08-20 13:55:00,24.01,24.02,24.0,24.0,18228.0,23.7322,23.7421,23.7223,23.7223,18228.0
2019-08-20 14:00:00,24.0,24.0,23.93,23.93,32720.0,23.7223,23.7223,23.6531,23.6531,32720.0
2019-08-20 14:05:00,23.95,23.96,23.89,23.9,31692.0,23.6729,23.6828,23.6136,23.6235,31692.0
2019-08-20 14:10:00,23.89,23.92,23.88,23.88,95736.0,23.6136,23.6432,23.6037,23.6037,95736.0
2019-08-20 14:15:00,23.9,23.93,23.87,23.91,32032.0,23.6235,23.6531,23.5938,23.6334,32032.0
2019-08-20 14:20:00,23.9,23.91,23.82,23.9,47676.0,23.6235,23.6334,23.5444,23.6235,47676.0
2019-08-20 14:25:00,23.89,23.92,23.89,23.91,20760.0,23.6136,23.6432,23.6136,23.6334,20760.0
2019-08-20 14:30:00,23.9,23.95,23.89,23.93,163412.0,23.6235,23.6729,23.6136,23.6531,163412.0
2019-08-20 14:35:00,23.95,23.96,23.93,23.94,24632.0,23.6729,23.6828,23.6531,23.663,24632.0
2019-08-20 14:40:00,23.94,23.94,23.9,23.9,36308.0,23.663,23.663,23.6235,23.6235,36308.0
2019-08-20 14:45:00,23.89,23.92,23.89,23.92,3152.0,23.6136,23.6432,23.6136,23.6432,3152.0
2019-08-20 14:50:00,23.88,23.89,23.88,23.89,2800.0,23.6037,23.6136,23.6037,23.6136,2800.0
2019-08-20 14:55:00,23.91,23.92,23.91,23.92,30264.0,23.6334,23.6432,23.6334,23.6432,30264.0
2019-08-20 15:00:00,23.91,23.91,23.86,23.87,40376.0,23.6334,23.6334,23.5839,23.5938,40376.0
2019-08-20 15:05:00,23.89,23.89,23.86,23.86,19440.0,23.6136,23.6136,23.5839,23.5839,19440.0
2019-08-20 15:10:00,23.88,23.89,23.88,23.89,14912.0,23.6037,23.6136,23.6037,23.6136,14912.0
2019-08-20 15:15:00,23.89,23.89,23.85,23.86,32980.0,23.6136,23.6136,23.5741,23.5839,32980.0
2019-08-20 15:20:00,23.88,23.9,23.88,23.9,15744.0,23.6037,23.6235,23.6037,23.6235,15744.0
2019-08-20 15:25:00,23.89,23.95,23.88,23.95,36716.0,23.6136,23.6729,23.6037,23.6729,36716.0
2019-08-20 15:30:00,23.94,23.96,23.93,23.95,50216.0,23.663,23.6828,23.6531,23.6729,50216.0
2019-08-20 15:35:00,23.93,23.93,23.92,23.93,57088.0,23.6531,23.6531,23.6432,23.6531,57088.0
2019-08-20 15:40:00,23.92,23.93,23.91,23.93,54836.0,23.6432,23.6531,23.6334,23.6531,54836.0
2019-08-20 15:45:00,23.93,23.95,23.92,23.93,101592.0,23.6531,23.6729,23.6432,23.6531,101592.0
2019-08-20 15:50:00,23.93,23.95,23.91,23.91,74344.0,23.6531,23.6729,23.6334,23.6334,74344.0
2019-08-20 15:55:00,23.92,23.92,23.79,23.81,563172.0,23.6432,23.6432,23.5147,23.5345,563172.0
2019-08-21 09:30:00,24.22,24.25,24.15,24.18,183856.0,23.9398,23.9694,23.8706,23.9002,183856.0
2019-08-21 09:35:00,24.18,24.25,24.17,24.24,130096.0,23.9002,23.9694,23.8903,23.9595,130096.0
2019-08-21 09:40:00,24.25,24.36,24.25,24.33,118764.0,23.9694,24.0781,23.9694,24.0485,118764.0
2019-08-21 09:45:00,24.34,24.35,24.28,24.3,67120.0,24.0584,24.0683,23.9991,24.0188,67120.0
2019-08-21 09:50:00,24.32,24.35,24.29,24.3,87864.0,24.0386,24.0683,24.009,24.0188,87864.0
2019-08-21 09:55:00,24.3,24.31,24.28,24.3,31004.0,24.0188,24.0287,23.9991,24.0188,31004.0
2019-08-21 10:00:00,24.31,24.33,24.29,24.31,28168.0,24.0287,24.0485,24.009,24.0287,28168.0
2019-08-21 10:05:00,24.29,24.3,24.28,24.28,12164.0,24.009,24.0188,23.9991,23.9991,12164.0
2019-08-21 10:10:00,24.26,24.27,24.23,24.24,32192.0,23.9793,23.9892,23.9497,23.9595,32192.0
2019-08-21 10:15:00,24.23,24.29,24.23,24.29,30520.0,23.9497,24.009,23.9497,24.009,30520.0
2019-08-21 10:20:00,24.29,24.3,24.27,24.29,38476.0,24.009,24.0188,23.9892,24.009,38476.0
2019-08-21 10:25:00,24.3,24.3,24.26,24.26,25604.0,24.0188,24.0188,23.9793,23.9793,25604.0
2019-08-21 10:30:00,24.25,24.27,24.23,24.24,21708.0,23.9694,23.9892,23.9497,23.9595,21708.0
2019-08-21 10:35:00,24.22,24.25,24.22,24.24,53164.0,23.9398,23.9694,23.9398,23.9595,53164.0
2019-08-21 10:40:00,24.22,24.24,24.21,24.22,21524.0,23.9398,23.9595,23.9299,23.9398,21524.0
2019-08-21 10:45:00,24.19,24.23,24.19,24.23,26492.0,23.9101,23.9497,23.9101,23.9497,26492.0
2019-08-21 10:50:00,24.23,24.25,24.22,24.24,10000.0,23.9497,23.9694,23.9398,23.9595,10000.0
2019-08-21 10:55:00,24.23,24.25,24.23,24.24,75772.0,23.9497,23.9694,23.9497,23.9595,75772.0
2019-08-21 11:00:00,24.24,24.25,24.19,24.25,33056.0,23.9595,23.9694,23.9101,23.9694,33056.0
2019-08-21 11:05:00,24.25,24.3,24.25,24.29,40448.0,23.9694,24.0188,23.9694,24.009,40448.0
2019-08-21 11:10:00,24.29,24.3,24.29,24.3,34824.0,24.009,24.0188,24.009,24.0188,34824.0
2019-08-21 11:15:00,24.28,24.28,24.26,24.26,28000.0,23.9991,23.9991,23.9793,23.9793,28000.0
2019-08-21 11:20:00,24.26,24.29,24.26,24.28,5628.0,23.9793,24.009,23.9793,23.9991,5628.0
2019-08-21 11:25:00,24.28,24.29,24.28,24.29,40156.0,23.9991,24.009,23.9991,24.009,40156.0
2019-08-21 11:30:00,24.28,24.31,24.27,24.3,17032.0,23.9991,24.0287,23.9892,24.0188,17032.0
2019-08-21 11:35:00,24.31,24.32,24.31,24.32,22180.0,24.0287,24.0386,24.0287,24.0386,22180.0
2019-08-21 11:40:00,24.32,24.32,24.3,24.3,33164.0,24.0386,24.0386,24.0188,24.0188,33164.0
2019-08-21 11:45:00,24.3,24.31,24.3,24.3,8000.0,24.0188,24.0287,24.0188,24.0188,8000.0
2019-08-21 11:50:00,24.29,24.29,24.26,24.26,21512.0,24.009,24.009,23.9793,23.9793,21512.0
2019-08-21 11:55:00,24.28,24.31,24.27,24.29,13628.0,23.9991,24.0287,23.9892,24.009,13628.0
2019-08-21 12:00:00,24.28,24.28,24.26,24.26,6624.0,23.9991,23.9991,23.9793,23.9793,6624.0
2019-08-21 12:05:00,24.28,24.29,24.27,24.27,9440.0,23.9991,24.009,23.9892,23.9892,9440.0
2019-08-21 12:10:00,24.28,24.28,24.27,24.27,4480.0,23.9991,23.9991,23.9892,23.9892,4480.0
2019-08-21 12:15:00,24.28,24.28,24.25,24.25,6756.0,23.9991,23.9991,23.9694,23.9694,6756.0
2019-08-21 12:20:00,24.25,24.25,24.24,24.25,8660.0,23.9694,23.9694,23.9595,23.9694,8660.0
2019-08-21 12:25:00,24.25,24.25,24.24,24.24,2000.0,23.9694,23.9694,23.9595,23.9595,2000.0
2019-08-21 12:30:00,24.24,24.24,24.23,24.23,8052.0,23.9595,23.9595,23.9497,23.9497,8052.0
2019-08-21 12:35:00,24.23,24.24,24.22,24.23,9200.0,23.9497,23.9595,23.9398,23.9497,9200.0
2019-08-21 12:40:00,24.24,24.24,24.23,24.23,1600.0,23.9595,23.9595,23.9497,23.9497,1600.0
2019-08-21 12:45:00,24.23,24.24,24.23,24.23,7600.0,23.9497,23.9595,23.9497,23.9497,7600.0
2019-08-21 12:50:00,24.23,24.25,24.23,24.25,8264.0,23.9497,23.9694,23.9497,23.9694,8264.0
2019-08-21 12:55:00,24.26,24.27,24.25,24.25,28288.0,23.9793,23.9892,23.9694,23.9694,28288.0
2019-08-21 13:00:00,24.24,24.24,24.24,24.24,6600.0,23.9595,23.9595,23.9595,23.9595,6600.0
2019-08-21 13:05:00,24.26,24.27,24.26,24.26,6000.0,23.9793,23.9892,23.9793,23.9793,6000.0
2019-08-21 13:10:00,24.25,24.25,24.25,24.25,2160.0,23.9694,23.9694,23.9694,23.9694,2160.0
2019-08-21 13:15:00,24.25,24.25,24.23,24.24,6824.0,23.9694,23.9694,23.9497,23.9595,6824.0
2019-08-21 13:20:00,24.24,24.24,24.24,24.24,800.0,23.9595,23.9595,23.9595,23.9595,800.0
2019-08-21 13:25:00,24.23,24.24,24.23,24.23,18732.0,23.9497,23.9595,23.9497,23.9497,18732.0
2019-08-21 13:30:00,24.23,24.23,24.2,24.2,6596.0,23.9497,23.9497,23.92,23.92,6596.0
2019-08-21 13:35:00,24.2,24.21,24.2,24.21,10072.0,23.92,23.9299,23.92,23.9299,10072.0
2019-08-21 13:40:00,24.2,24.2,24.2,24.2,5216.0,23.92,23.92,23.92,23.92,5216.0
2019-08-21 13:45:00,24.19,24.2,24.19,24.2,7248.0,23.9101,23.92,23.9101,23.92,7248.0
2019-08-21 13:50:00,24.19,24.19,24.16,24.18,21080.0,23.9101,23.9101,23.8805,23.9002,21080.0
2019-08-21 13:55:00,24.17,24.18,24.15,24.16,15540.0,23.8903,23.9002,23.8706,23.8805,15540.0
2019-08-21 14:00:00,24.14,24.18,24.05,24.17,282948.0,23.8607,23.9002,23.7717,23.8903,282948.0
2019-08-21 14:05:00,24.18,24.22,24.17,24.18,47876.0,23.9002,23.9398,23.8903,23.9002,47876.0
2019-08-21 14:10:00,24.16,24.16,24.14,24.16,32552.0,23.8805,23.8805,23.8607,23.8805,32552.0
2019-08-21 14:15:00,24.17,24.24,24.17,24.23,45860.0,23.8903,23.9595,23.8903,23.9497,45860.0
2019-08-21 14:20:00,24.23,24.25,24.22,24.23,26212.0,23.9497,23.9694,23.9398,23.9497,26212.0
2019-08-21 14:25:00,24.23,24.25,24.23,24.24,15264.0,23.9497,23.9694,23.9497,23.9595,15264.0
2019-08-21 14:30:00,24.25,24.25,24.22,24.22,6900.0,23.9694,23.9694,23.9398,23.9398,6900.0
2019-08-21 14:35:00,24.21,24.22,24.15,24.15,10112.0,23.9299,23.9398,23.8706,23.8706,10112.0
2019-08-21 14:40:00,24.16,24.17,24.15,24.15,9640.0,23.8805,23.8903,23.8706,23.8706,9640.0
2019-08-21 14:45:00,24.15,24.15,24.1,24.11,22568.0,23.8706,23.8706,23.8212,23.831,22568.0
2019-08-21 14:50:00,24.1,24.12,24.09,24.11,11104.0,23.8212,23.8409,23.8113,23.831,11104.0
2019-08-21 14:55:00,24.13,24.13,24.12,24.12,1200.0,23.8508,23.8508,23.8409,23.8409,1200.0
2019-08-21 15:00:00,24.12,24.14,24.11,24.13,4400.0,23.8409,23.8607,23.831,23.8508,4400.0
2019-08-21 15:05:00,24.11,24.12,24.1,24.11,9780.0,23.831,23.8409,23.8212,23.831,9780.0
2019-08-21 15:10:00,24.15,24.17,24.15,24.15,12400.0,23.8706,23.8903,23.8706,23.8706,12400.0
2019-08-21 15:15:00,24.14,24.17,24.14,24.17,6816.0,23.8607,23.8903,23.8607,23.8903,6816.0
2019-08-21 15:20:00,24.17,24.17,24.15,24.17,61936.0,23.8903,23.8903,23.8706,23.8903,61936.0
2019-08-21 15:25:00,24.16,24.18,24.16,24.17,24908.0,23.8805,23.9002,23.8805,23.8903,24908.0
2019-08-21 15:30:00,24.17,24.2,24.17,24.18,24376.0,23.8903,23.92,23.8903,23.9002,24376.0
2019-08-21 15:35:00,24.19,24.19,24.17,24.19,42736.0,23.9101,23.9101,23.8903,23.9101,42736.0
2019-08-21 15:40:00,24.18,24.18,24.17,24.18,15844.0,23.9002,23.9002,23.8903,23.9002,15844.0
2019-08-21 15:45:00,24.18,24.18,24.16,24.18,71536.0,23.9002,23.9002,23.8805,23.9002,71536.0
2019-08-21 15:50:00,24.18,24.19,24.15,24.18,75516.0,23.9002,23.9101,23.8706,23.9002,75516.0
2019-08-21 15:55:00,24.19,24.22,24.19,24.2,84380.0,23.9101,23.9398,23.9101,23.92,84380.0
2019-08-22 09:30:00,24.29,24.37,24.29,24.32,74560.0,24.009,24.088,24.009,24.0386,74560.0
2019-08-22 09:35:00,24.34,24.38,24.32,24.34,85856.0,24.0584,24.0979,24.0386,24.0584,85856.0
2019-08-22 09:40:00,24.36,24.41,24.35,24.39,56728.0,24.0781,24.1276,24.0683,24.1078,56728.0
2019-08-22 09:45:00,24.38,24.39,24.31,24.33,93284.0,24.0979,24.1078,24.0287,24.0485,93284.0
2019-08-22 09:50:00,24.32,24.36,24.31,24.35,58496.0,24.0386,24.0781,24.0287,24.0683,58496.0
2019-08-22 09:55:00,24.35,24.36,24.32,24.33,55348.0,24.0683,24.0781,24.0386,24.0485,55348.0
2019-08-22 10:00:00,24.34,24.34,24.31,24.32,112688.0,24.0584,24.0584,24.0287,24.0386,112688.0
2019-08-22 10:05:00,24.31,24.31,24.21,24.23,191184.0,24.0287,24.0287,23.9299,23.9497,191184.0
2019-08-22 10:10:00,24.21,24.22,24.16,24.17,150660.0,23.9299,23.9398,23.8805,23.8903,150660.0
2019-08-22 10:15:00,24.16,24.2,24.15,24.15,133292.0,23.8805,23.92,23.8706,23.8706,133292.0
2019-08-22 10:20:00,24.14,24.14,24.05,24.06,86828.0,23.8607,23.8607,23.7717,23.7816,86828.0
2019-08-22 10:25:00,24.07,24.08,23.98,24.02,122860.0,23.7915,23.8014,23.7025,23.7421,122860.0
2019-08-22 10:30:00,24.01,24.01,23.77,23.82,450000.0,23.7322,23.7322,23.495,23.5444,450000.0
2019-08-22 10:35:00,23.8,23.82,23.68,23.8,160044.0,23.5246,23.5444,23.406,23.5246,160044.0
2019-08-22 10:40:00,23.8,23.82,23.74,23.74,47848.0,23.5246,23.5444,23.4653,23.4653,47848.0
2019-08-22 10:45:00,23.75,23.81,23.73,23.81,129580.0,23.4752,23.5345,23.4554,23.5345,129580.0
2019-08-22 10:50:00,23.81,23.81,23.7,23.7,134712.0,23.5345,23.5345,23.4258,23.4258,134712.0
2019-08-22 10:55:00,23.72,23.75,23.67,23.69,34768.0,23.4456,23.4752,23.3961,23.4159,34768.0
2019-08-22 11:00:00,23.72,23.8,23.7,23.7,51036.0,23.4456,23.5246,23.4258,23.4258,51036.0
2019-08-22 11:05:00,23.71,23.86,23.7,23.84,43524.0,23.4357,23.5839,23.4258,23.5642,43524.0
2019-08-22 11:10:00,23.84,23.89,23.84,23.88,49308.0,23.5642,23.6136,23.5642,23.6037,49308.0
2019-08-22 11:15:00,23.91,23.91,23.9,23.91,8800.0,23.6334,23.6334,23.6235,23.6334,8800.0
2019-08-22 11:20:00,23.9,23.92,23.88,23.92,68560.0,23.6235,23.6432,23.6037,23.6432,68560.0
2019-08-22 11:25:00,23.92,23.92,23.86,23.86,11640.0,23.6432,23.6432,23.5839,23.5839,11640.0
2019-08-22 11:30:00,23.88,23.91,23.83,23.91,90872.0,23.6037,23.6334,23.5543,23.6334,90872.0
2019-08-22 11:35:00,23.91,23.95,23.91,23.94,23996.0,23.6334,23.6729,23.6334,23.663,23996.0
2019-08-22 11:40:00,23.93,23.94,23.92,23.92,57228.0,23.6531,23.663,23.6432,23.6432,57228.0
2019-08-22 11:45:00,23.92,23.92,23.87,23.88,11492.0,23.6432,23.6432,23.5938,23.6037,11492.0
2019-08-22 11:50:00,23.86,23.89,23.86,23.88,9012.0,23.5839,23.6136,23.5839,23.6037,9012.0
2019-08-22 11:55:00,23.89,23.89,23.85,23.85,10196.0,23.6136,23.6136,23.5741,23.5741,10196.0
2019-08-22 12:00:00,23.86,23.93,23.86,23.93,7940.0,23.5839,23.6531,23.5839,23.6531,7940.0
2019-08-22 12:05:00,23.93,23.98,23.93,23.98,71000.0,23.6531,23.7025,23.6531,23.7025,71000.0
2019-08-22 12:10:00,23.97,23.97,23.95,23.97,15040.0,23.6927,23.6927,23.6729,23.6927,15040.0
2019-08-22 12:15:00,23.96,23.98,23.96,23.96,4000.0,23.6828,23.7025,23.6828,23.6828,4000.0
2019-08-22 12:20:00,23.96,23.96,23.95,23.95,3200.0,23.6828,23.6828,23.6729,23.6729,3200.0
2019-08-22 12:25:00,23.95,23.96,23.95,23.95,12900.0,23.6729,23.6828,23.6729,23.6729,12900.0
2019-08-22 12:30:00,23.96,24.0,23.93,23.94,77992.0,23.6828,23.7223,23.6531,23.663,77992.0
2019-08-22 12:35:00,23.93,23.93,23.92,23.92,11904.0,23.6531,23.6531,23.6432,23.6432,11904.0
2019-08-22 12:40:00,23.92,24.0,23.92,24.0,15380.0,23.6432,23.7223,23.6432,23.7223,15380.0
2019-08-22 12:45:00,23.99,24.0,23.99,24.0,15232.0,23.7124,23.7223,23.7124,23.7223,15232.0
2019-08-22 12:50:00,24.0,24.03,23.99,24.03,22400.0,23.7223,23.752,23.7124,23.752,22400.0
2019-08-22 12:55:00,24.0,24.0,23.97,23.97,40640.0,23.7223,23.7223,23.6927,23.6927,40640.0
2019-08-22 13:00:00,23.97,23.98,23.97,23.98,9800.0,23.6927,23.7025,23.6927,23.7025,9800.0
2019-08-22 13:05:00,24.02,24.03,24.01,24.02,10784.0,23.7421,23.752,23.7322,23.7421,10784.0
2019-08-22 13:10:00,24.01,24.03,24.01,24.03,57600.0,23.7322,23.752,23.7322,23.752,57600.0
2019-08-22 13:15:00,24.03,24.04,24.02,24.03,27968.0,23.752,23.7619,23.7421,23.752,27968.0
2019-08-22 13:20:00,24.04,24.13,24.04,24.13,85880.0,23.7619,23.8508,23.7619,23.8508,85880.0
2019-08-22 13:25:00,24.12,24.12,24.1,24.1,33852.0,23.8409,23.8409,23.8212,23.8212,33852.0
2019-08-22 13:30:00,24.1,24.1,24.09,24.1,19108.0,23.8212,23.8212,23.8113,23.8212,19108.0
2019-08-22 13:35:00,24.1,24.11,24.1,24.11,7848.0,23.8212,23.831,23.8212,23.831,7848.0
2019-08-22 13:40:00,24.13,24.14,24.12,24.12,7400.0,23.8508,23.8607,23.8409,23.8409,7400.0
2019-08-22 13:45:00,24.13,24.13,24.09,24.09,19400.0,23.8508,23.8508,23.8113,23.8113,19400.0
2019-08-22 13:50:00,24.08,24.11,24.08,24.11,11680.0,23.8014,23.831,23.8014,23.831,11680.0
2019-08-22 13:55:00,24.12,24.12,24.09,24.1,5800.0,23.8409,23.8409,23.8113,23.8212,5800.0
2019-08-22 14:00:00,24.11,24.12,24.1,24.1,8800.0,23.831,23.8409,23.8212,23.8212,8800.0
2019-08-22 14:05:00,24.11,24.11,24.1,24.1,12288.0,23.831,23.831,23.8212,23.8212,12288.0
2019-08-22 14:10:00,24.07,24.07,24.05,24.05,9236.0,23.7915,23.7915,23.7717,23.7717,9236.0
2019-08-22 14:15:00,24.07,24.07,24.06,24.06,1200.0,23.7915,23.7915,23.7816,23.7816,1200.0
2019-08-22 14:20:00,24.05,24.05,24.05,24.05,1184.0,23.7717,23.7717,23.7717,23.7717,1184.0
2019-08-22 14:25:00,24.06,24.07,24.04,24.04,16240.0,23.7816,23.7915,23.7619,23.7619,16240.0
2019-08-22 14:30:00,24.06,24.06,24.05,24.05,2500.0,23.7816,23.7816,23.7717,23.7717,2500.0
2019-08-22 14:35:00,24.06,24.08,24.06,24.08,4400.0,23.7816,23.8014,23.7816,23.8014,4400.0
2019-08-22 14:40:00,24.09,24.12,24.08,24.12,51352.0,23.8113,23.8409,23.8014,23.8409,51352.0
2019-08-22 14:45:00,24.13,24.17,24.13,24.15,102776.0,23.8508,23.8903,23.8508,23.8706,102776.0
2019-08-22 14:50:00,24.15,24.16,24.14,24.16,13192.0,23.8706,23.8805,23.8607,23.8805,13192.0
2019-08-22 14:55:00,24.16,24.17,24.14,24.16,30764.0,23.8805,23.8903,23.8607,23.8805,30764.0
2019-08-22 15:00:00,24.14,24.14,24.12,24.12,14636.0,23.8607,23.8607,23.8409,23.8409,14636.0
2019-08-22 15:05:00,24.13,24.13,24.1,24.1,18512.0,23.8508,23.8508,23.8212,23.8212,18512.0
2019-08-22 15:10:00,24.11,24.11,24.06,24.07,56844.0,23.831,23.831,23.7816,23.7915,56844.0
2019-08-22 15:15:00,24.08,24.08,24.05,24.06,3600.0,23.8014,23.8014,23.7717,23.7816,3600.0
2019-08-22 15:20:00,24.06,24.08,24.06,24.08,18000.0,23.7816,23.8014,23.7816,23.8014,18000.0
2019-08-22 15:25:00,24.09,24.11,24.09,24.1,14000.0,23.8113,23.831,23.8113,23.8212,14000.0
2019-08-22 15:30:00,24.1,24.11,24.09,24.09,23480.0,23.8212,23.831,23.8113,23.8113,23480.0
2019-08-22 15:35:00,24.1,24.12,24.1,24.12,9028.0,23.8212,23.8409,23.8212,23.8409,9028.0
2019-08-22 15:40:00,24.13,24.15,24.13,24.14,49360.0,23.8508,23.8706,23.8508,23.8607,49360.0
2019-08-22 15:45:00,24.15,24.15,24.13,24.15,17268.0,23.8706,23.8706,23.8508,23.8706,17268.0
2019-08-22 15:50:00,24.15,24.22,24.15,24.22,92848.0,23.8706,23.9398,23.8706,23.9398,92848.0
2019-08-22 15:55:00,24.22,24.22,24.02,24.05,287040.0,23.9398,23.9398,23.7421,23.7717,287040.0
2019-08-23 09:30:00,23.73,23.78,23.69,23.75,224048.0,23.4554,23.5049,23.4159,23.4752,224048.0
2019-08-23 09:35:00,23.74,23.76,23.69,23.71,170948.0,23.4653,23.4851,23.4159,23.4357,170948.0
2019-08-23 09:40:00,23.76,23.79,23.74,23.75,33468.0,23.4851,23.5147,23.4653,23.4752,33468.0
2019-08-23 09:45:00,23.76,23.76,23.57,23.58,97516.0,23.4851,23.4851,23.2973,23.3072,97516.0
2019-08-23 09:50:00,23.56,23.6,23.52,23.59,83564.0,23.2874,23.3269,23.2479,23.3171,83564.0
2019-08-23 09:55:00,23.57,23.66,23.57,23.66,62776.0,23.2973,23.3862,23.2973,23.3862,62776.0
2019-08-23 10:00:00,23.63,23.93,23.61,23.82,333932.0,23.3566,23.6531,23.3368,23.5444,333932.0
2019-08-23 10:05:00,23.83,23.9,23.77,23.77,140820.0,23.5543,23.6235,23.495,23.495,140820.0
2019-08-23 10:10:00,23.77,23.82,23.63,23.81,170728.0,23.495,23.5444,23.3566,23.5345,170728.0
2019-08-23 10:15:00,23.83,23.9,23.81,23.9,67984.0,23.5543,23.6235,23.5345,23.6235,67984.0
2019-08-23 10:20:00,23.89,23.93,23.88,23.89,56344.0,23.6136,23.6531,23.6037,23.6136,56344.0
2019-08-23 10:25:00,23.87,23.87,23.82,23.85,114244.0,23.5938,23.5938,23.5444,23.5741,114244.0
2019-08-23 10:30:00,23.82,23.95,23.81,23.92,87180.0,23.5444,23.6729,23.5345,23.6432,87180.0
2019-08-23 10:35:00,23.93,24.12,23.92,24.11,248988.0,23.6531,23.8409,23.6432,23.831,248988.0
2019-08-23 10:40:00,24.12,24.15,24.05,24.05,134708.0,23.8409,23.8706,23.7717,23.7717,134708.0
2019-08-23 10:45:00,24.04,24.06,23.97,23.98,72748.0,23.7619,23.7816,23.6927,23.7025,72748.0
2019-08-23 10:50:00,24.0,24.1,24.0,24.07,70920.0,23.7223,23.8212,23.7223,23.7915,70920.0
2019-08-23 10:55:00,24.06,24.1,23.92,23.93,164876.0,23.7816,23.8212,23.6432,23.6531,164876.0
2019-08-23 11:00:00,23.95,24.0,23.45,23.5,573904.0,23.6729,23.7223,23.1787,23.2281,573904.0
2019-08-23 11:05:00,23.51,23.58,23.14,23.16,398360.0,23.238,23.3072,22.8723,22.892,398360.0
2019-08-23 11:10:00,23.13,23.28,23.03,23.19,636932.0,22.8624,23.0106,22.7635,22.9217,636932.0
2019-08-23 11:15:00,23.18,23.36,23.15,23.35,164796.0,22.9118,23.0897,22.8821,23.0798,164796.0
2019-08-23 11:20:00,23.35,23.35,23.19,23.2,136412.0,23.0798,23.0798,22.9217,22.9316,136412.0
2019-08-23 11:25:00,23.19,23.25,23.15,23.2,117920.0,22.9217,22.981,22.8821,22.9316,117920.0
2019-08-23 11:30:00,23.18,23.22,23.06,23.11,137876.0,22.9118,22.9513,22.7932,22.8426,137876.0
2019-08-23 11:35:00,23.1,23.1,22.97,23.03,141252.0,22.8327,22.8327,22.7042,22.7635,141252.0
2019-08-23 11:40:00,22.97,23.05,22.95,23.05,74444.0,22.7042,22.7833,22.6845,22.7833,74444.0
2019-08-23 11:45:00,23.04,23.06,22.97,22.99,61968.0,22.7734,22.7932,22.7042,22.724,61968.0
2019-08-23 11:50:00,22.98,23.0,22.93,22.93,61304.0,22.7141,22.7339,22.6647,22.6647,61304.0
2019-08-23 11:55:00,22.94,22.95,22.85,22.89,162740.0,22.6746,22.6845,22.5856,22.6252,162740.0
2019-08-23 12:00:00,22.86,22.9,22.8,22.87,136024.0,22.5955,22.635,22.5362,22.6054,136024.0
2019-08-23 12:05:00,22.9,22.9,22.82,22.89,58952.0,22.635,22.635,22.556,22.6252,58952.0
2019-08-23 12:10:00,22.89,22.97,22.85,22.96,56504.0,22.6252,22.7042,22.5856,22.6943,56504.0
2019-08-23 12:15:00,22.95,23.0,22.95,22.98,67912.0,22.6845,22.7339,22.6845,22.7141,67912.0
2019-08-23 12:20:00,22.96,22.96,22.9,22.92,43868.0,22.6943,22.6943,22.635,22.6548,43868.0
2019-08-23 12:25:00,22.93,22.93,22.86,22.86,41720.0,22.6647,22.6647,22.5955,22.5955,41720.0
2019-08-23 12:30:00,22.89,22.96,22.87,22.95,71640.0,22.6252,22.6943,22.6054,22.6845,71640.0
2019-08-23 12:35:00,22.96,23.0,22.96,22.98,100180.0,22.6943,22.7339,22.6943,22.7141,100180.0
2019-08-23 12:40:00,22.98,22.98,22.93,22.94,23800.0,22.7141,22.7141,22.6647,22.6746,23800.0
2019-08-23 12:45:00,22.91,22.91,22.88,22.88,35392.0,22.6449,22.6449,22.6153,22.6153,35392.0
2019-08-23 12:50:00,22.88,22.89,22.81,22.82,62668.0,22.6153,22.6252,22.5461,22.556,62668.0
2019-08-23 12:55:00,22.81,22.93,22.81,22.9,102664.0,22.5461,22.6647,22.5461,22.635,102664.0
2019-08-23 13:00:00,22.87,22.88,22.83,22.84,44200.0,22.6054,22.6153,22.5659,22.5757,44200.0
2019-08-23 13:05:00,22.84,22.86,22.78,22.79,66592.0,22.5757,22.5955,22.5164,22.5263,66592.0
2019-08-23 13:10:00,22.78,22.89,22.76,22.88,96764.0,22.5164,22.6252,22.4967,22.6153,96764.0
2019-08-23 13:15:00,22.87,22.87,22.74,22.75,71900.0,22.6054,22.6054,22.4769,22.4868,71900.0
2019-08-23 13:20:00,22.74,22.74,22.67,22.67,26184.0,22.4769,22.4769,22.4077,22.4077,26184.0
2019-08-23 13:25:00,22.65,22.7,22.65,22.65,33244.0,22.3879,22.4374,22.3879,22.3879,33244.0
2019-08-23 13:30:00,22.65,22.73,22.65,22.73,32024.0,22.3879,22.467,22.3879,22.467,32024.0
2019-08-23 13:35:00,22.74,22.78,22.71,22.76,48012.0,22.4769,22.5164,22.4472,22.4967,48012.0
2019-08-23 13:40:00,22.74,22.75,22.69,22.73,38792.0,22.4769,22.4868,22.4275,22.467,38792.0
2019-08-23 13:45:00,22.74,22.82,22.7,22.79,88420.0,22.4769,22.556,22.4374,22.5263,88420.0
2019-08-23 13:50:00,22.77,22.83,22.76,22.82,13352.0,22.5065,22.5659,22.4967,22.556,13352.0
2019-08-23 13:55:00,22.81,22.81,22.76,22.77,72576.0,22.5461,22.5461,22.4967,22.5065,72576.0
2019-08-23 14:00:00,22.75,22.77,22.71,22.73,74472.0,22.4868,22.5065,22.4472,22.467,74472.0
2019-08-23 14:05:00,22.71,22.75,22.69,22.7,13192.0,22.4472,22.4868,22.4275,22.4374,13192.0
2019-08-23 14:10:00,22.7,22.7,22.69,22.7,4400.0,22.4374,22.4374,22.4275,22.4374,4400.0
2019-08-23 14:15:00,22.7,22.71,22.67,22.67,18948.0,22.4374,22.4472,22.4077,22.4077,18948.0
2019-08-23 14:20:00,22.68,22.7,22.68,22.7,10100.0,22.4176,22.4374,22.4176,22.4374,10100.0
2019-08-23 14:25:00,22.72,22.72,22.68,22.7,21548.0,22.4571,22.4571,22.4176,22.4374,21548.0
2019-08-23 14:30:00,22.72,22.75,22.71,22.74,9504.0,22.4571,22.4868,22.4472,22.4769,9504.0
2019-08-23 14:35:00,22.72,22.72,22.64,22.65,42400.0,22.4571,22.4571,22.378,22.3879,42400.0
2019-08-23 14:40:00,22.64,22.67,22.61,22.62,83028.0,22.378,22.4077,22.3484,22.3583,83028.0
2019-08-23 14:45:00,22.63,22.63,22.58,22.61,107996.0,22.3682,22.3682,22.3187,22.3484,107996.0
2019-08-23 14:50:00,22.59,22.66,22.57,22.62,68164.0,22.3286,22.3978,22.3089,22.3583,68164.0
2019-08-23 14:55:00,22.62,22.68,22.61,22.68,32984.0,22.3583,22.4176,22.3484,22.4176,32984.0
2019-08-23 15:00:00,22.66,22.68,22.64,22.67,17680.0,22.3978,22.4176,22.378,22.4077,17680.0
2019-08-23 15:05:00,22.68,22.76,22.68,22.68,62072.0,22.4176,22.4967,22.4176,22.4176,62072.0
2019-08-23 15:10:00,22.69,22.69,22.57,22.62,71904.0,22.4275,22.4275,22.3089,22.3583,71904.0
2019-08-23 15:15:00,22.62,22.7,22.61,22.66,56400.0,22.3583,22.4374,22.3484,22.3978,56400.0
2019-08-23 15:20:00,22.67,22.68,22.63,22.63,141200.0,22.4077,22.4176,22.3682,22.3682,141200.0
2019-08-23 15:25:00,22.63,22.63,22.6,22.61,36324.0,22.3682,22.3682,22.3385,22.3484,36324.0
2019-08-23 15:30:00,22.6,22.63,22.58,22.6,51188.0,22.3385,22.3682,22.3187,22.3385,51188.0
2019-08-23 15:35:00,22.59,22.61,22.56,22.6,62100.0,22.3286,22.3484,22.299,22.3385,62100.0
2019-08-23 15:40:00,22.6,22.61,22.55,22.57,73216.0,22.3385,22.3484,22.2891,22.3089,73216.0
2019-08-23 15:45:00,22.59,22.63,22.52,22.53,146536.0,22.3286,22.3682,22.2594,22.2693,146536.0
2019-08-23 15:50:00,22.53,22.55,22.44,22.44,261020.0,22.2693,22.2891,22.1804,22.1804,261020.0
2019-08-23 15:55:00,22.43,22.57,22.39,22.55,389664.0,22.1705,22.3089,22.1309,22.2891,389664.0
2019-08-26 09:30:00,23.03,23.09,22.96,23.02,391096.0,22.7635,22.8228,22.6943,22.7537,391096.0
2019-08-26 09:35:00,23.0,23.08,22.91,22.98,261748.0,22.7339,22.813,22.6449,22.7141,261748.0
2019-08-26 09:40:00,22.99,23.02,22.92,22.93,113192.0,22.724,22.7537,22.6548,22.6647,113192.0
2019-08-26 09:45:00,22.93,22.97,22.86,22.87,109900.0,22.6647,22.7042,22.5955,22.6054,109900.0
2019-08-26 09:50:00,22.87,22.94,22.87,22.91,32600.0,22.6054,22.6746,22.6054,22.6449,32600.0
2019-08-26 09:55:00,22.93,22.99,22.91,22.98,92780.0,22.6647,22.724,22.6449,22.7141,92780.0
2019-08-26 10:00:00,23.0,23.05,22.97,22.97,59420.0,22.7339,22.7833,22.7042,22.7042,59420.0
2019-08-26 10:05:00,22.97,22.97,22.85,22.85,28540.0,22.7042,22.7042,22.5856,22.5856,28540.0
2019-08-26 10:10:00,22.87,22.9,22.79,22.85,63860.0,22.6054,22.635,22.5263,22.5856,63860.0
2019-08-26 10:15:00,22.86,22.88,22.76,22.81,57124.0,22.5955,22.6153,22.4967,22.5461,57124.0
2019-08-26 10:20:00,22.81,22.86,22.81,22.82,36864.0,22.5461,22.5955,22.5461,22.556,36864.0
2019-08-26 10:25:00,22.81,22.9,22.79,22.86,113108.0,22.5461,22.635,22.5263,22.5955,113108.0
2019-08-26 10:30:00,22.86,22.92,22.81,22.9,26548.0,22.5955,22.6548,22.5461,22.635,26548.0
2019-08-26 10:35:00,22.89,22.89,22.85,22.89,56292.0,22.6252,22.6252,22.5856,22.6252,56292.0
2019-08-26 10:40:00,22.82,22.93,22.82,22.92,80800.0,22.556,22.6647,22.556,22.6548,80800.0
2019-08-26 10:45:00,22.9,23.01,22.88,22.98,146108.0,22.635,22.7438,22.6153,22.7141,146108.0
2019-08-26 10:50:00,22.98,22.99,22.96,22.98,52988.0,22.7141,22.724,22.6943,22.7141,52988.0
2019-08-26 10:55:00,22.98,22.98,22.9,22.9,23020.0,22.7141,22.7141,22.635,22.635,23020.0
2019-08-26 11:00:00,22.93,23.0,22.91,23.0,41860.0,22.6647,22.7339,22.6449,22.7339,41860.0
2019-08-26 11:05:00,23.01,23.02,22.97,23.0,83340.0,22.7438,22.7537,22.7042,22.7339,83340.0
2019-08-26 11:10:00,23.0,23.11,22.96,23.08,178260.0,22.7339,22.8426,22.6943,22.813,178260.0
2019-08-26 11:15:00,23.08,23.09,22.99,23.01,134600.0,22.813,22.8228,22.724,22.7438,134600.0
2019-08-26 11:20:00,23.01,23.05,23.0,23.05,9852.0,22.7438,22.7833,22.7339,22.7833,9852.0
2019-08-26 11:25:00,23.06,23.06,23.01,23.03,42580.0,22.7932,22.7932,22.7438,22.7635,42580.0
2019-08-26 11:30:00,23.03,23.05,23.01,23.01,25568.0,22.7635,22.7833,22.7438,22.7438,25568.0
2019-08-26 11:35:00,23.04,23.07,23.04,23.06,73144.0,22.7734,22.8031,22.7734,22.7932,73144.0
2019-08-26 11:40:00,23.06,23.06,22.96,22.96,11892.0,22.7932,22.7932,22.6943,22.6943,11892.0
2019-08-26 11:45:00,22.97,23.0,22.93,23.0,36476.0,22.7042,22.7339,22.6647,22.7339,36476.0
2019-08-26 11:50:00,22.99,23.0,22.96,22.96,13828.0,22.724,22.7339,22.6943,22.6943,13828.0
2019-08-26 11:55:00,22.97,23.01,22.97,23.0,30000.0,22.7042,22.7438,22.7042,22.7339,30000.0
2019-08-26 12:00:00,23.0,23.0,22.98,23.0,41208.0,22.7339,22.7339,22.7141,22.7339,41208.0
2019-08-26 12:05:00,23.01,23.06,23.01,23.06,14880.0,22.7438,22.7932,22.7438,22.7932,14880.0
2019-08-26 12:10:00,23.07,23.07,23.05,23.06,18036.0,22.8031,22.8031,22.7833,22.7932,18036.0
2019-08-26 12:15:00,23.01,23.03,23.0,23.0,23092.0,22.7438,22.7635,22.7339,22.7339,23092.0
2019-08-26 12:20:00,23.02,23.18,23.02,23.17,96776.0,22.7537,22.9118,22.7537,22.9019,96776.0
2019-08-26 12:25:00,23.17,23.2,23.13,23.14,39200.0,22.9019,22.9316,22.8624,22.8723,39200.0
2019-08-26 12:30:00,23.13,23.13,23.1,23.1,12800.0,22.8624,22.8624,22.8327,22.8327,12800.0
2019-08-26 12:35:00,23.09,23.1,23.09,23.1,48460.0,22.8228,22.8327,22.8228,22.8327,48460.0
2019-08-26 12:40:00,23.08,23.08,23.08,23.08,12000.0,22.813,22.813,22.813,22.813,12000.0
2019-08-26 12:45:00,23.09,23.1,23.09,23.1,2800.0,22.8228,22.8327,22.8228,22.8327,2800.0
2019-08-26 12:50:00,23.1,23.1,23.1,23.1,0.0,22.8327,22.8327,22.8327,22.8327,0.0
2019-08-26 12:55:00,23.12,23.14,23.11,23.11,8080.0,22.8525,22.8723,22.8426,22.8426,8080.0
2019-08-26 13:00:00,23.11,23.14,23.11,23.14,10000.0,22.8426,22.8723,22.8426,22.8723,10000.0
2019-08-26 13:05:00,23.15,23.15,23.12,23.15,13892.0,22.8821,22.8821,22.8525,22.8821,13892.0
2019-08-26 13:10:00,23.13,23.13,23.07,23.07,50000.0,22.8624,22.8624,22.8031,22.8031,50000.0
2019-08-26 13:15:00,23.08,23.09,23.05,23.06,27196.0,22.813,22.8228,22.7833,22.7932,27196.0
2019-08-26 13:20:00,23.06,23.07,23.06,23.07,10200.0,22.7932,22.8031,22.7932,22.8031,10200.0
2019-08-26 13:25:00,23.07,23.08,23.07,23.08,7600.0,22.8031,22.813,22.8031,22.813,7600.0
2019-08-26 13:30:00,23.06,23.06,23.03,23.04,25044.0,22.7932,22.7932,22.7635,22.7734,25044.0
2019-08-26 13:35:00,23.06,23.06,23.05,23.05,8880.0,22.7932,22.7932,22.7833,22.7833,8880.0
2019-08-26 13:40:00,23.05,23.06,23.05,23.05,800.0,22.7833,22.7932,22.7833,22.7833,800.0
2019-08-26 13:45:00,23.06,23.07,23.06,23.06,6936.0,22.7932,22.8031,22.7932,22.7932,6936.0
2019-08-26 13:50:00,23.07,23.07,23.06,23.06,1600.0,22.8031,22.8031,22.7932,22.7932,1600.0
2019-08-26 13:55:00,23.04,23.05,23.04,23.05,5200.0,22.7734,22.7833,22.7734,22.7833,5200.0
2019-08-26 14:00:00,23.07,23.07,22.98,22.98,37184.0,22.8031,22.8031,22.7141,22.7141,37184.0
2019-08-26 14:05:00,22.98,23.0,22.97,22.98,56020.0,22.7141,22.7339,22.7042,22.7141,56020.0
2019-08-26 14:10:00,22.98,22.99,22.95,22.95,20872.0,22.7141,22.724,22.6845,22.6845,20872.0
2019-08-26 14:15:00,22.97,23.0,22.97,22.97,63912.0,22.7042,22.7339,22.7042,22.7042,63912.0
2019-08-26 14:20:00,22.96,22.99,22.96,22.99,25864.0,22.6943,22.724,22.6943,22.724,25864.0
2019-08-26 14:25:00,22.97,22.98,22.95,22.98,22560.0,22.7042,22.7141,22.6845,22.7141,22560.0
2019-08-26 14:30:00,22.98,23.03,22.98,23.01,72696.0,22.7141,22.7635,22.7141,22.7438,72696.0
2019-08-26 14:35:00,23.0,23.02,23.0,23.02,17892.0,22.7339,22.7537,22.7339,22.7537,17892.0
2019-08-26 14:40:00,23.02,23.04,23.02,23.02,69436.0,22.7537,22.7734,22.7537,22.7537,69436.0
2019-08-26 14:45:00,23.04,23.04,23.02,23.02,4140.0,22.7734,22.7734,22.7537,22.7537,4140.0
2019-08-26 14:50:00,23.03,23.04,23.0,23.02,15360.0,22.7635,22.7734,22.7339,22.7537,15360.0
2019-08-26 14:55:00,23.0,23.04,23.0,23.04,7596.0,22.7339,22.7734,22.7339,22.7734,7596.0
2019-08-26 15:00:00,23.04,23.11,23.04,23.1,80104.0,22.7734,22.8426,22.7734,22.8327,80104.0
2019-08-26 15:05:00,23.05,23.05,23.03,23.03,10292.0,22.7833,22.7833,22.7635,22.7635,10292.0
2019-08-26 15:10:00,23.02,23.06,23.01,23.05,8940.0,22.7537,22.7932,22.7438,22.7833,8940.0
2019-08-26 15:15:00,23.05,23.09,23.05,23.07,15696.0,22.7833,22.8228,22.7833,22.8031,15696.0
2019-08-26 15:20:00,23.07,23.07,23.05,23.06,8964.0,22.8031,22.8031,22.7833,22.7932,8964.0
2019-08-26 15:25:00,23.05,23.05,23.03,23.03,5600.0,22.7833,22.7833,22.7635,22.7635,5600.0
2019-08-26 15:30:00,23.04,23.08,23.04,23.04,72268.0,22.7734,22.813,22.7734,22.7734,72268.0
2019-08-26 15:35:00,23.05,23.05,23.01,23.01,20056.0,22.7833,22.7833,22.7438,22.7438,20056.0
2019-08-26 15:40:00,23.0,23.01,22.98,22.98,27992.0,22.7339,22.7438,22.7141,22.7141,27992.0
2019-08-26 15:45:00,22.99,23.01,22.98,23.0,41260.0,22.724,22.7438,22.7141,22.7339,41260.0
2019-08-26 15:50:00,22.99,23.09,22.99,23.08,153804.0,22.724,22.8228,22.724,22.813,153804.0
2019-08-26 15:55:00,23.1,23.2,23.08,23.19,89196.0,22.8327,22.9316,22.813,22.9217,89196.0
2019-08-27 09:30:00,23.51,23.52,23.42,23.48,169632.0,23.238,23.2479,23.149,23.2083,169632.0
2019-08-27 09:35:00,23.49,23.55,23.48,23.5,111788.0,23.2182,23.2775,23.2083,23.2281,111788.0
2019-08-27 09:40:00,23.53,23.53,23.47,23.47,30076.0,23.2578,23.2578,23.1984,23.1984,30076.0
2019-08-27 09:45:00,23.47,23.59,23.47,23.55,120748.0,23.1984,23.3171,23.1984,23.2775,120748.0
2019-08-27 09:50:00,23.55,23.55,23.42,23.48,138564.0,23.2775,23.2775,23.149,23.2083,138564.0
2019-08-27 09:55:00,23.49,23.5,23.47,23.48,23648.0,23.2182,23.2281,23.1984,23.2083,23648.0
2019-08-27 10:00:00,23.49,23.52,23.46,23.48,32572.0,23.2182,23.2479,23.1886,23.2083,32572.0
2019-08-27 10:05:00,23.48,23.52,23.47,23.5,24560.0,23.2083,23.2479,23.1984,23.2281,24560.0
2019-08-27 10:10:00,23.49,23.49,23.44,23.44,82464.0,23.2182,23.2182,23.1688,23.1688,82464.0
2019-08-27 10:15:00,23.46,23.49,23.45,23.46,15356.0,23.1886,23.2182,23.1787,23.1886,15356.0
2019-08-27 10:20:00,23.48,23.51,23.37,23.4,141828.0,23.2083,23.238,23.0996,23.1293,141828.0
2019-08-27 10:25:00,23.39,23.42,23.39,23.39,68080.0,23.1194,23.149,23.1194,23.1194,68080.0
2019-08-27 10:30:00,23.4,23.43,23.39,23.42,53312.0,23.1293,23.1589,23.1194,23.149,53312.0
2019-08-27 10:35:00,23.42,23.42,23.41,23.42,4624.0,23.149,23.149,23.1391,23.149,4624.0
2019-08-27 10:40:00,23.42,23.45,23.4,23.45,40616.0,23.149,23.1787,23.1293,23.1787,40616.0
2019-08-27 10:45:00,23.45,23.45,23.37,23.38,51588.0,23.1787,23.1787,23.0996,23.1095,51588.0
2019-08-27 10:50:00,23.36,23.38,23.36,23.38,17164.0,23.0897,23.1095,23.0897,23.1095,17164.0
2019-08-27 10:55:00,23.4,23.4,23.32,23.33,37904.0,23.1293,23.1293,23.0502,23.0601,37904.0
2019-08-27 11:00:00,23.33,23.38,23.33,23.37,21432.0,23.0601,23.1095,23.0601,23.0996,21432.0
2019-08-27 11:05:00,23.35,23.35,23.3,23.3,22912.0,23.0798,23.0798,23.0304,23.0304,22912.0
2019-08-27 11:10:00,23.29,23.3,23.25,23.26,191644.0,23.0205,23.0304,22.981,22.9909,191644.0
2019-08-27 11:15:00,23.26,23.27,23.1,23.1,224700.0,22.9909,23.0008,22.8327,22.8327,224700.0
2019-08-27 11:20:00,23.09,23.15,23.07,23.14,126508.0,22.8228,22.8821,22.8031,22.8723,126508.0
2019-08-27 11:25:00,23.16,23.16,23.11,23.12,16024.0,22.892,22.892,22.8426,22.8525,16024.0
2019-08-27 11:30:00,23.12,23.2,23.12,23.19,54116.0,22.8525,22.9316,22.8525,22.9217,54116.0
2019-08-27 11:35:00,23.21,23.24,23.21,23.23,103188.0,22.9415,22.9711,22.9415,22.9612,103188.0
2019-08-27 11:40:00,23.22,23.24,23.19,23.2,97544.0,22.9513,22.9711,22.9217,22.9316,97544.0
2019-08-27 11:45:00,23.24,23.25,23.2,23.25,38520.0,22.9711,22.981,22.9316,22.981,38520.0
2019-08-27 11:50:00,23.24,23.25,23.22,23.24,38504.0,22.9711,22.981,22.9513,22.9711,38504.0
2019-08-27 11:55:00,23.22,23.23,23.15,23.17,76656.0,22.9513,22.9612,22.8821,22.9019,76656.0
2019-08-27 12:00:00,23.18,23.21,23.1,23.1,125624.0,22.9118,22.9415,22.8327,22.8327,125624.0
2019-08-27 12:05:00,23.1,23.13,23.1,23.13,65116.0,22.8327,22.8624,22.8327,22.8624,65116.0
2019-08-27 12:10:00,23.14,23.15,23.12,23.13,11540.0,22.8723,22.8821,22.8525,22.8624,11540.0
2019-08-27 12:15:00,23.15,23.16,23.13,23.14,45232.0,22.8821,22.892,22.8624,22.8723,45232.0
2019-08-27 12:20:00,23.15,23.16,23.13,23.14,59384.0,22.8821,22.892,22.8624,22.8723,59384.0
2019-08-27 12:25:00,23.16,23.17,23.14,23.15,115584.0,22.892,22.9019,22.8723,22.8821,115584.0
2019-08-27 12:30:00,23.13,23.16,23.04,23.05,214136.0,22.8624,22.892,22.7734,22.7833,214136.0
2019-08-27 12:35:00,23.05,23.06,23.01,23.01,84800.0,22.7833,22.7932,22.7438,22.7438,84800.0
2019-08-27 12:40:00,23.0,23.04,22.98,23.04,100660.0,22.7339,22.7734,22.7141,22.7734,100660.0
2019-08-27 12:45:00,23.03,23.06,23.03,23.06,41700.0,22.7635,22.7932,22.7635,22.7932,41700.0
2019-08-27 12:50:00,23.05,23.05,22.95,22.96,80652.0,22.7833,22.7833,22.6845,22.6943,80652.0
2019-08-27 12:55:00,22.97,22.99,22.95,22.95,81200.0,22.7042,22.724,22.6845,22.6845,81200.0
2019-08-27 13:00:00,22.94,23.01,22.92,22.99,101292.0,22.6746,22.7438,22.6548,22.724,101292.0
2019-08-27 13:05:00,22.98,23.03,22.97,23.02,46604.0,22.7141,22.7635,22.7042,22.7537,46604.0
2019-08-27 13:10:00,22.99,23.0,22.98,22.98,30316.0,22.724,22.7339,22.7141,22.7141,30316.0
2019-08-27 13:15:00,22.96,22.96,22.93,22.96,32220.0,22.6943,22.6943,22.6647,22.6943,32220.0
2019-08-27 13:20:00,22.96,23.0,22.96,23.0,42048.0,22.6943,22.7339,22.6943,22.7339,42048.0
2019-08-27 13:25:00,23.02,23.04,23.02,23.02,30076.0,22.7537,22.7734,22.7537,22.7537,30076.0
2019-08-27 13:30:00,23.01,23.06,23.01,23.03,36244.0,22.7438,22.7932,22.7438,22.7635,36244.0
2019-08-27 13:35:00,23.06,23.21,23.06,23.16,114300.0,22.7932,22.9415,22.7932,22.892,114300.0
2019-08-27 13:40:00,23.17,23.19,23.16,23.17,49472.0,22.9019,22.9217,22.892,22.9019,49472.0
2019-08-27 13:45:00,23.18,23.19,23.17,23.17,25268.0,22.9118,22.9217,22.9019,22.9019,25268.0
2019-08-27 13:50:00,23.18,23.18,23.15,23.16,15340.0,22.9118,22.9118,22.8821,22.892,15340.0
2019-08-27 13:55:00,23.15,23.18,23.14,23.18,14000.0,22.8821,22.9118,22.8723,22.9118,14000.0
2019-08-27 14:00:00,23.17,23.22,23.15,23.16,24552.0,22.9019,22.9513,22.8821,22.892,24552.0
2019-08-27 14:05:00,23.16,23.16,23.11,23.12,116592.0,22.892,22.892,22.8426,22.8525,116592.0
2019-08-27 14:10:00,23.12,23.13,23.07,23.07,66728.0,22.8525,22.8624,22.8031,22.8031,66728.0
2019-08-27 14:15:00,23.05,23.08,23.05,23.07,29668.0,22.7833,22.813,22.7833,22.8031,29668.0
2019-08-27 14:20:00,23.1,23.11,23.09,23.11,7680.0,22.8327,22.8426,22.8228,22.8426,7680.0
2019-08-27 14:25:00,23.1,23.1,23.07,23.09,24820.0,22.8327,22.8327,22.8031,22.8228,24820.0
2019-08-27 14:30:00,23.08,23.08,23.04,23.07,39296.0,22.813,22.813,22.7734,22.8031,39296.0
2019-08-27 14:35:00,23.06,23.08,23.06,23.07,6516.0,22.7932,22.813,22.7932,22.8031,6516.0
2019-08-27 14:40:00,23.06,23.12,23.06,23.12,40004.0,22.7932,22.8525,22.7932,22.8525,40004.0
2019-08-27 14:45:00,23.1,23.15,23.1,23.15,9724.0,22.8327,22.8821,22.8327,22.8821,9724.0
2019-08-27 14:50:00,23.15,23.25,23.15,23.25,17648.0,22.8821,22.981,22.8821,22.981,17648.0
2019-08-27 14:55:00,23.23,23.25,23.23,23.23,15300.0,22.9612,22.981,22.9612,22.9612,15300.0
2019-08-27 15:00:00,23.25,23.33,23.23,23.32,139344.0,22.981,23.0601,22.9612,23.0502,139344.0
2019-08-27 15:05:00,23.33,23.34,23.28,23.29,23576.0,23.0601,23.07,23.0106,23.0205,23576.0
2019-08-27 15:10:00,23.27,23.27,23.2,23.2,59604.0,23.0008,23.0008,22.9316,22.9316,59604.0
2019-08-27 15:15:00,23.18,23.21,23.18,23.2,3200.0,22.9118,22.9415,22.9118,22.9316,3200.0
2019-08-27 15:20:00,23.19,23.19,23.14,23.14,56304.0,22.9217,22.9217,22.8723,22.8723,56304.0
2019-08-27 15:25:00,23.16,23.16,23.12,23.12,16832.0,22.892,22.892,22.8525,22.8525,16832.0
2019-08-27 15:30:00,23.12,23.12,23.09,23.11,32336.0,22.8525,22.8525,22.8228,22.8426,32336.0
2019-08-27 15:35:00,23.11,23.16,23.1,23.16,79072.0,22.8426,22.892,22.8327,22.892,79072.0
2019-08-27 15:40:00,23.18,23.21,23.15,23.15,46080.0,22.9118,22.9415,22.8821,22.8821,46080.0
2019-08-27 15:45:00,23.16,23.23,23.15,23.21,81836.0,22.892,22.9612,22.8821,22.9415,81836.0
2019-08-27 15:50:00,23.21,23.21,23.1,23.12,90832.0,22.9415,22.9415,22.8327,22.8525,90832.0
2019-08-27 15:55:00,23.12,23.18,23.1,23.11,192744.0,22.8525,22.9118,22.8327,22.8426,192744.0
2019-08-28 09:30:00,22.94,23.0,22.79,22.8,217268.0,22.6746,22.7339,22.5263,22.5362,217268.0
2019-08-28 09:35:00,22.78,22.84,22.73,22.82,338488.0,22.5164,22.5757,22.467,22.556,338488.0
2019-08-28 09:40:00,22.75,22.87,22.75,22.86,82148.0,22.4868,22.6054,22.4868,22.5955,82148.0
2019-08-28 09:45:00,22.87,22.94,22.86,22.93,49748.0,22.6054,22.6746,22.5955,22.6647,49748.0
2019-08-28 09:50:00,22.93,23.0,22.91,23.0,54764.0,22.6647,22.7339,22.6449,22.7339,54764.0
2019-08-28 09:55:00,22.99,23.04,22.98,23.0,60008.0,22.724,22.7734,22.7141,22.7339,60008.0
2019-08-28 10:00:00,22.98,23.05,22.96,22.97,58416.0,22.7141,22.7833,22.6943,22.7042,58416.0
2019-08-28 10:05:00,23.02,23.12,22.99,23.1,93276.0,22.7537,22.8525,22.724,22.8327,93276.0
2019-08-28 10:10:00,23.11,23.12,23.04,23.05,50360.0,22.8426,22.8525,22.7734,22.7833,50360.0
2019-08-28 10:15:00,23.05,23.05,22.98,22.98,42012.0,22.7833,22.7833,22.7141,22.7141,42012.0
2019-08-28 10:20:00,22.97,22.99,22.97,22.99,10092.0,22.7042,22.724,22.7042,22.724,10092.0
2019-08-28 10:25:00,23.0,23.03,22.99,23.02,29800.0,22.7339,22.7635,22.724,22.7537,29800.0
2019-08-28 10:30:00,23.0,23.09,23.0,23.03,95664.0,22.7339,22.8228,22.7339,22.7635,95664.0
2019-08-28 10:35:00,23.03,23.1,23.03,23.09,70388.0,22.7635,22.8327,22.7635,22.8228,70388.0
2019-08-28 10:40:00,23.06,23.19,23.06,23.16,154680.0,22.7932,22.9217,22.7932,22.892,154680.0
2019-08-28 10:45:00,23.14,23.14,23.13,23.13,26636.0,22.8723,22.8723,22.8624,22.8624,26636.0
2019-08-28 10:50:00,23.14,23.18,23.11,23.18,21960.0,22.8723,22.9118,22.8426,22.9118,21960.0
2019-08-28 10:55:00,23.19,23.19,23.13,23.14,34140.0,22.9217,22.9217,22.8624,22.8723,34140.0
2019-08-28 11:00:00,23.12,23.12,23.08,23.09,26212.0,22.8525,22.8525,22.813,22.8228,26212.0
2019-08-28 11:05:00,23.11,23.11,23.06,23.1,35196.0,22.8426,22.8426,22.7932,22.8327,35196.0
2019-08-28 11:10:00,23.11,23.11,23.05,23.08,16104.0,22.8426,22.8426,22.7833,22.813,16104.0
2019-08-28 11:15:00,23.1,23.11,23.06,23.07,64948.0,22.8327,22.8426,22.7932,22.8031,64948.0
2019-08-28 11:20:00,23.07,23.21,23.07,23.17,109356.0,22.8031,22.9415,22.8031,22.9019,109356.0
2019-08-28 11:25:00,23.18,23.23,23.18,23.23,63504.0,22.9118,22.9612,22.9118,22.9612,63504.0
2019-08-28 11:30:00,23.24,23.27,23.22,23.23,101280.0,22.9711,23.0008,22.9513,22.9612,101280.0
2019-08-28 11:35:00,23.22,23.23,23.2,23.23,34160.0,22.9513,22.9612,22.9316,22.9612,34160.0
2019-08-28 11:40:00,23.23,23.28,23.22,23.27,35960.0,22.9612,23.0106,22.9513,23.0008,35960.0
2019-08-28 11:45:00,23.27,23.28,23.25,23.25,36904.0,23.0008,23.0106,22.981,22.981,36904.0
2019-08-28 11:50:00,23.25,23.3,23.25,23.3,23100.0,22.981,23.0304,22.981,23.0304,23100.0
2019-08-28 11:55:00,23.3,23.3,23.24,23.25,50212.0,23.0304,23.0304,22.9711,22.981,50212.0
2019-08-28 12:00:00,23.24,23.24,23.23,23.24,14040.0,22.9711,22.9711,22.9612,22.9711,14040.0
2019-08-28 12:05:00,23.24,23.25,23.23,23.23,6508.0,22.9711,22.981,22.9612,22.9612,6508.0
2019-08-28 12:10:00,23.23,23.23,23.19,23.19,20800.0,22.9612,22.9612,22.9217,22.9217,20800.0
2019-08-28 12:15:00,23.2,23.24,23.2,23.24,27380.0,22.9316,22.9711,22.9316,22.9711,27380.0
2019-08-28 12:20:00,23.25,23.26,23.23,23.23,27668.0,22.981,22.9909,22.9612,22.9612,27668.0
2019-08-28 12:25:00,23.21,23.21,23.21,23.21,1200.0,22.9415,22.9415,22.9415,22.9415,1200.0
2019-08-28 12:30:00,23.21,23.21,23.21,23.21,400.0,22.9415,22.9415,22.9415,22.9415,400.0
2019-08-28 12:35:00,23.21,23.21,23.16,23.16,28644.0,22.9415,22.9415,22.892,22.892,28644.0
2019-08-28 12:40:00,23.17,23.18,23.17,23.17,22360.0,22.9019,22.9118,22.9019,22.9019,22360.0
2019-08-28 12:45:00,23.16,23.18,23.16,23.18,6676.0,22.892,22.9118,22.892,22.9118,6676.0
2019-08-28 12:50:00,23.17,23.24,23.16,23.24,86984.0,22.9019,22.9711,22.892,22.9711,86984.0
2019-08-28 12:55:00,23.22,23.24,23.22,23.24,3324.0,22.9513,22.9711,22.9513,22.9711,3324.0
2019-08-28 13:00:00,23.25,23.25,23.2,23.21,9768.0,22.981,22.981,22.9316,22.9415,9768.0
2019-08-28 13:05:00,23.21,23.21,23.19,23.2,2416.0,22.9415,22.9415,22.9217,22.9316,2416.0
2019-08-28 13:10:00,23.19,23.19,23.1,23.13,142424.0,22.9217,22.9217,22.8327,22.8624,142424.0
2019-08-28 13:15:00,23.11,23.14,23.11,23.14,28080.0,22.8426,22.8723,22.8426,22.8723,28080.0
2019-08-28 13:20:00,23.15,23.18,23.15,23.17,10000.0,22.8821,22.9118,22.8821,22.9019,10000.0
2019-08-28 13:25:00,23.16,23.17,23.16,23.16,3360.0,22.892,22.9019,22.892,22.892,3360.0
2019-08-28 13:30:00,23.14,23.19,23.14,23.19,2792.0,22.8723,22.9217,22.8723,22.9217,2792.0
2019-08-28 13:35:00,23.21,23.22,23.21,23.21,2400.0,22.9415,22.9513,22.9415,22.9415,2400.0
2019-08-28 13:40:00,23.21,23.21,23.21,23.21,800.0,22.9415,22.9415,22.9415,22.9415,800.0
2019-08-28 13:45:00,23.21,23.22,23.2,23.22,8536.0,22.9415,22.9513,22.9316,22.9513,8536.0
2019-08-28 13:50:00,23.21,23.21,23.19,23.19,16440.0,22.9415,22.9415,22.9217,22.9217,16440.0
2019-08-28 13:55:00,23.2,23.2,23.17,23.17,3292.0,22.9316,22.9316,22.9019,22.9019,3292.0
2019-08-28 14:00:00,23.2,23.21,23.2,23.2,6880.0,22.9316,22.9415,22.9316,22.9316,6880.0
2019-08-28 14:05:00,23.18,23.2,23.18,23.2,3564.0,22.9118,22.9316,22.9118,22.9316,3564.0
2019-08-28 14:10:00,23.18,23.2,23.18,23.18,12400.0,22.9118,22.9316,22.9118,22.9118,12400.0
2019-08-28 14:15:00,23.17,23.17,23.16,23.16,2000.0,22.9019,22.9019,22.892,22.892,2000.0
2019-08-28 14:20:00,23.16,23.16,23.15,23.15,4400.0,22.892,22.892,22.8821,22.8821,4400.0
2019-08-28 14:25:00,23.17,23.17,23.16,23.17,14000.0,22.9019,22.9019,22.892,22.9019,14000.0
2019-08-28 14:30:00,23.17,23.23,23.17,23.23,18188.0,22.9019,22.9612,22.9019,22.9612,18188.0
2019-08-28 14:35:00,23.23,23.25,23.22,23.22,26212.0,22.9612,22.981,22.9513,22.9513,26212.0
2019-08-28 14:40:00,23.24,23.24,23.22,23.22,2400.0,22.9711,22.9711,22.9513,22.9513,2400.0
2019-08-28 14:45:00,23.23,23.28,23.23,23.27,112372.0,22.9612,23.0106,22.9612,23.0008,112372.0
2019-08-28 14:50:00,23.28,23.29,23.28,23.29,20592.0,23.0106,23.0205,23.0106,23.0205,20592.0
2019-08-28 14:55:00,23.28,23.28,23.28,23.28,2600.0,23.0106,23.0106,23.0106,23.0106,2600.0
2019-08-28 15:00:00,23.26,23.27,23.25,23.27,6400.0,22.9909,23.0008,22.981,23.0008,6400.0
2019-08-28 15:05:00,23.26,23.27,23.26,23.27,11888.0,22.9909,23.0008,22.9909,23.0008,11888.0
2019-08-28 15:10:00,23.28,23.28,23.27,23.27,5668.0,23.0106,23.0106,23.0008,23.0008,5668.0
2019-08-28 15:15:00,23.29,23.33,23.26,23.33,54864.0,23.0205,23.0601,22.9909,23.0601,54864.0
2019-08-28 15:20:00,23.33,23.33,23.25,23.25,113012.0,23.0601,23.0601,22.981,22.981,113012.0
2019-08-28 15:25:00,23.25,23.25,23.24,23.25,10400.0,22.981,22.981,22.9711,22.981,10400.0
2019-08-28 15:30:00,23.24,23.24,23.19,23.22,36452.0,22.9711,22.9711,22.9217,22.9513,36452.0
2019-08-28 15:35:00,23.21,23.25,23.21,23.25,12636.0,22.9415,22.981,22.9415,22.981,12636.0
2019-08-28 15:40:00,23.23,23.25,23.22,23.23,59940.0,22.9612,22.981,22.9513,22.9612,59940.0
2019-08-28 15:45:00,23.22,23.26,23.22,23.24,80384.0,22.9513,22.9909,22.9513,22.9711,80384.0
2019-08-28 15:50:00,23.25,23.27,23.22,23.25,87560.0,22.981,23.0008,22.9513,22.981,87560.0
2019-08-28 15:55:00,23.24,23.27,23.23,23.26,159264.0,22.9711,23.0008,22.9612,22.9909,159264.0
2019-08-29 09:30:00,23.83,24.02,23.82,23.97,389784.0,23.5543,23.7421,23.5444,23.6927,389784.0
2019-08-29 09:35:00,24.0,24.01,23.96,23.99,226156.0,23.7223,23.7322,23.6828,23.7124,226156.0
2019-08-29 09:40:00,23.99,24.0,23.92,23.95,148980.0,23.7124,23.7223,23.6432,23.6729,148980.0
2019-08-29 09:45:00,23.98,24.05,23.98,24.02,129728.0,23.7025,23.7717,23.7025,23.7421,129728.0
2019-08-29 09:50:00,24.04,24.07,24.0,24.05,89268.0,23.7619,23.7915,23.7223,23.7717,89268.0
2019-08-29 09:55:00,24.04,24.05,24.0,24.01,74808.0,23.7619,23.7717,23.7223,23.7322,74808.0
2019-08-29 10:00:00,24.01,24.02,23.93,23.95,252852.0,23.7322,23.7421,23.6531,23.6729,252852.0
2019-08-29 10:05:00,23.95,23.98,23.95,23.97,46888.0,23.6729,23.7025,23.6729,23.6927,46888.0
2019-08-29 10:10:00,23.97,23.97,23.86,23.91,280740.0,23.6927,23.6927,23.5839,23.6334,280740.0
2019-08-29 10:15:00,23.91,23.93,23.9,23.92,16760.0,23.6334,23.6531,23.6235,23.6432,16760.0
2019-08-29 10:20:00,23.93,23.95,23.91,23.95,13936.0,23.6531,23.6729,23.6334,23.6729,13936.0
2019-08-29 10:25:00,23.94,23.96,23.94,23.96,26344.0,23.663,23.6828,23.663,23.6828,26344.0
2019-08-29 10:30:00,23.96,23.96,23.92,23.95,20944.0,23.6828,23.6828,23.6432,23.6729,20944.0
2019-08-29 10:35:00,23.95,23.95,23.66,23.78,449504.0,23.6729,23.6729,23.3862,23.5049,449504.0
2019-08-29 10:40:00,23.75,23.86,23.75,23.79,85512.0,23.4752,23.5839,23.4752,23.5147,85512.0
2019-08-29 10:45:00,23.78,23.79,23.73,23.75,30888.0,23.5049,23.5147,23.4554,23.4752,30888.0
2019-08-29 10:50:00,23.78,23.8,23.77,23.8,15412.0,23.5049,23.5246,23.495,23.5246,15412.0
2019-08-29 10:55:00,23.83,23.89,23.82,23.89,28640.0,23.5543,23.6136,23.5444,23.6136,28640.0
2019-08-29 11:00:00,23.87,23.88,23.87,23.88,6200.0,23.5938,23.6037,23.5938,23.6037,6200.0
2019-08-29 11:05:00,23.88,23.9,23.87,23.87,54332.0,23.6037,23.6235,23.5938,23.5938,54332.0
2019-08-29 11:10:00,23.9,23.95,23.9,23.95,21828.0,23.6235,23.6729,23.6235,23.6729,21828.0
2019-08-29 11:15:00,23.95,23.96,23.92,23.96,28812.0,23.6729,23.6828,23.6432,23.6828,28812.0
2019-08-29 11:20:00,23.94,23.99,23.92,23.98,12584.0,23.663,23.7124,23.6432,23.7025,12584.0
2019-08-29 11:25:00,23.98,23.98,23.96,23.97,16612.0,23.7025,23.7025,23.6828,23.6927,16612.0
2019-08-29 11:30:00,23.97,24.0,23.97,24.0,24388.0,23.6927,23.7223,23.6927,23.7223,24388.0
2019-08-29 11:35:00,24.0,24.03,24.0,24.0,23044.0,23.7223,23.752,23.7223,23.7223,23044.0
2019-08-29 11:40:00,24.0,24.02,23.99,24.02,19500.0,23.7223,23.7421,23.7124,23.7421,19500.0
2019-08-29 11:45:00,24.03,24.04,24.01,24.02,78052.0,23.752,23.7619,23.7322,23.7421,78052.0
2019-08-29 11:50:00,24.02,24.02,24.01,24.01,2596.0,23.7421,23.7421,23.7322,23.7322,2596.0
2019-08-29 11:55:00,24.0,24.0,23.97,23.98,47804.0,23.7223,23.7223,23.6927,23.7025,47804.0
2019-08-29 12:00:00,23.99,23.99,23.93,23.97,66304.0,23.7124,23.7124,23.6531,23.6927,66304.0
2019-08-29 12:05:00,23.98,24.0,23.98,23.98,21632.0,23.7025,23.7223,23.7025,23.7025,21632.0
2019-08-29 12:10:00,23.99,24.02,23.99,24.01,77704.0,23.7124,23.7421,23.7124,23.7322,77704.0
2019-08-29 12:15:00,24.01,24.01,24.0,24.0,5000.0,23.7322,23.7322,23.7223,23.7223,5000.0
2019-08-29 12:20:00,24.02,24.03,24.02,24.03,17876.0,23.7421,23.752,23.7421,23.752,17876.0
2019-08-29 12:25:00,24.02,24.02,24.0,24.01,29000.0,23.7421,23.7421,23.7223,23.7322,29000.0
2019-08-29 12:30:00,23.99,24.03,23.99,24.03,32780.0,23.7124,23.752,23.7124,23.752,32780.0
2019-08-29 12:35:00,24.03,24.05,24.03,24.04,17824.0,23.752,23.7717,23.752,23.7619,17824.0
2019-08-29 12:40:00,24.04,24.05,24.03,24.03,16608.0,23.7619,23.7717,23.752,23.752,16608.0
2019-08-29 12:45:00,24.03,24.03,23.99,24.0,43452.0,23.752,23.752,23.7124,23.7223,43452.0
2019-08-29 12:50:00,23.98,24.01,23.97,24.0,49424.0,23.7025,23.7322,23.6927,23.7223,49424.0
2019-08-29 12:55:00,24.01,24.02,24.0,24.0,11016.0,23.7322,23.7421,23.7223,23.7223,11016.0
2019-08-29 13:00:00,24.0,24.02,24.0,24.01,5016.0,23.7223,23.7421,23.7223,23.7322,5016.0
2019-08-29 13:05:00,24.0,24.01,24.0,24.0,6000.0,23.7223,23.7322,23.7223,23.7223,6000.0
2019-08-29 13:10:00,24.0,24.02,24.0,24.0,14880.0,23.7223,23.7421,23.7223,23.7223,14880.0
2019-08-29 13:15:00,24.0,24.02,24.0,24.02,10400.0,23.7223,23.7421,23.7223,23.7421,10400.0
2019-08-29 13:20:00,24.02,24.03,24.01,24.03,30804.0,23.7421,23.752,23.7322,23.752,30804.0
2019-08-29 13:25:00,24.01,24.02,23.99,23.99,48400.0,23.7322,23.7421,23.7124,23.7124,48400.0
2019-08-29 13:30:00,23.98,23.99,23.98,23.98,4600.0,23.7025,23.7124,23.7025,23.7025,4600.0
2019-08-29 13:35:00,23.99,24.05,23.99,24.05,3412.0,23.7124,23.7717,23.7124,23.7717,3412.0
2019-08-29 13:40:00,24.05,24.06,24.05,24.05,26176.0,23.7717,23.7816,23.7717,23.7717,26176.0
2019-08-29 13:45:00,24.05,24.05,24.04,24.04,10264.0,23.7717,23.7717,23.7619,23.7619,10264.0
2019-08-29 13:50:00,24.05,24.06,24.05,24.06,2400.0,23.7717,23.7816,23.7717,23.7816,2400.0
2019-08-29 13:55:00,24.08,24.08,24.05,24.06,45172.0,23.8014,23.8014,23.7717,23.7816,45172.0
2019-08-29 14:00:00,24.07,24.09,24.07,24.09,28020.0,23.7915,23.8113,23.7915,23.8113,28020.0
2019-08-29 14:05:00,24.09,24.1,24.07,24.07,16808.0,23.8113,23.8212,23.7915,23.7915,16808.0
2019-08-29 14:10:00,24.07,24.07,24.07,24.07,0.0,23.7915,23.7915,23.7915,23.7915,0.0
2019-08-29 14:15:00,24.09,24.09,24.0,24.01,123004.0,23.8113,23.8113,23.7223,23.7322,123004.0
2019-08-29 14:20:00,24.0,24.02,23.99,24.02,10220.0,23.7223,23.7421,23.7124,23.7421,10220.0
2019-08-29 14:25:00,24.02,24.04,24.01,24.03,15200.0,23.7421,23.7619,23.7322,23.752,15200.0
2019-08-29 14:30:00,24.04,24.04,24.02,24.02,51240.0,23.7619,23.7619,23.7421,23.7421,51240.0
2019-08-29 14:35:00,24.04,24.04,24.01,24.02,13224.0,23.7619,23.7619,23.7322,23.7421,13224.0
2019-08-29 14:40:00,24.03,24.03,23.99,23.99,35148.0,23.752,23.752,23.7124,23.7124,35148.0
2019-08-29 14:45:00,23.99,23.99,23.97,23.99,14160.0,23.7124,23.7124,23.6927,23.7124,14160.0
2019-08-29 14:50:00,23.97,23.98,23.96,23.97,22204.0,23.6927,23.7025,23.6828,23.6927,22204.0
2019-08-29 14:55:00,23.97,23.99,23.97,23.97,17900.0,23.6927,23.7124,23.6927,23.6927,17900.0
2019-08-29 15:00:00,23.97,23.97,23.95,23.96,34644.0,23.6927,23.6927,23.6729,23.6828,34644.0
2019-08-29 15:05:00,23.96,23.98,23.93,23.93,13340.0,23.6828,23.7025,23.6531,23.6531,13340.0
2019-08-29 15:10:00,23.95,23.97,23.95,23.96,12640.0,23.6729,23.6927,23.6729,23.6828,12640.0
2019-08-29 15:15:00,23.96,24.0,23.96,23.98,13436.0,23.6828,23.7223,23.6828,23.7025,13436.0
2019-08-29 15:20:00,23.98,23.98,23.94,23.95,23732.0,23.7025,23.7025,23.663,23.6729,23732.0
2019-08-29 15:25:00,23.95,23.95,23.93,23.93,6120.0,23.6729,23.6729,23.6531,23.6531,6120.0
2019-08-29 15:30:00,23.91,23.94,23.91,23.93,16396.0,23.6334,23.663,23.6334,23.6531,16396.0
2019-08-29 15:35:00,23.93,23.97,23.93,23.96,18800.0,23.6531,23.6927,23.6531,23.6828,18800.0
2019-08-29 15:40:00,23.97,23.97,23.96,23.96,27100.0,23.6927,23.6927,23.6828,23.6828,27100.0
2019-08-29 15:45:00,23.95,24.0,23.94,23.99,62364.0,23.6729,23.7223,23.663,23.7124,62364.0
2019-08-29 15:50:00,23.98,24.0,23.94,23.95,166520.0,23.7025,23.7223,23.663,23.6729,166520.0
2019-08-29 15:55:00,23.96,23.98,23.92,23.96,170116.0,23.6828,23.7025,23.6432,23.6828,170116.0
2019-08-30 09:30:00,24.23,24.23,24.14,24.17,134916.0,23.9497,23.9497,23.8607,23.8903,134916.0
2019-08-30 09:35:00,24.17,24.19,24.14,24.18,30740.0,23.8903,23.9101,23.8607,23.9002,30740.0
2019-08-30 09:40:00,24.19,24.2,24.11,24.11,57832.0,23.9101,23.92,23.831,23.831,57832.0
2019-08-30 09:45:00,24.1,24.14,24.09,24.12,42400.0,23.8212,23.8607,23.8113,23.8409,42400.0
2019-08-30 09:50:00,24.1,24.16,24.1,24.16,73488.0,23.8212,23.8805,23.8212,23.8805,73488.0
2019-08-30 09:55:00,24.16,24.16,24.05,24.09,101832.0,23.8805,23.8805,23.7717,23.8113,101832.0
2019-08-30 10:00:00,24.07,24.16,24.07,24.13,97356.0,23.7915,23.8805,23.7915,23.8508,97356.0
2019-08-30 10:05:00,24.11,24.15,24.1,24.14,86596.0,23.831,23.8706,23.8212,23.8607,86596.0
2019-08-30 10:10:00,24.13,24.14,24.0,24.0,78768.0,23.8508,23.8607,23.7223,23.7223,78768.0
2019-08-30 10:15:00,24.0,24.03,23.98,24.02,40900.0,23.7223,23.752,23.7025,23.7421,40900.0
2019-08-30 10:20:00,24.0,24.0,23.92,23.96,67504.0,23.7223,23.7223,23.6432,23.6828,67504.0
2019-08-30 10:25:00,23.96,23.99,23.96,23.96,14000.0,23.6828,23.7124,23.6828,23.6828,14000.0
2019-08-30 10:30:00,23.99,24.03,23.98,24.01,58068.0,23.7124,23.752,23.7025,23.7322,58068.0
2019-08-30 10:35:00,23.98,24.04,23.98,24.01,34860.0,23.7025,23.7619,23.7025,23.7322,34860.0
2019-08-30 10:40:00,24.03,24.03,23.98,24.0,15088.0,23.752,23.752,23.7025,23.7223,15088.0
2019-08-30 10:45:00,23.99,24.0,23.95,24.0,24800.0,23.7124,23.7223,23.6729,23.7223,24800.0
2019-08-30 10:50:00,24.0,24.0,23.95,23.98,39792.0,23.7223,23.7223,23.6729,23.7025,39792.0
2019-08-30 10:55:00,23.98,24.0,23.93,23.93,63660.0,23.7025,23.7223,23.6531,23.6531,63660.0
2019-08-30 11:00:00,23.92,23.95,23.78,23.78,286468.0,23.6432,23.6729,23.5049,23.5049,286468.0
2019-08-30 11:05:00,23.79,23.83,23.79,23.81,19800.0,23.5147,23.5543,23.5147,23.5345,19800.0
2019-08-30 11:10:00,23.8,23.82,23.67,23.71,79212.0,23.5246,23.5444,23.3961,23.4357,79212.0
2019-08-30 11:15:00,23.71,23.73,23.62,23.67,131740.0,23.4357,23.4554,23.3467,23.3961,131740.0
2019-08-30 11:20:00,23.66,23.68,23.62,23.62,112920.0,23.3862,23.406,23.3467,23.3467,112920.0
2019-08-30 11:25:00,23.62,23.68,23.59,23.68,98476.0,23.3467,23.406,23.3171,23.406,98476.0
2019-08-30 11:30:00,23.68,23.77,23.67,23.77,106328.0,23.406,23.495,23.3961,23.495,106328.0
2019-08-30 11:35:00,23.77,23.78,23.72,23.73,48292.0,23.495,23.5049,23.4456,23.4554,48292.0
2019-08-30 11:40:00,23.72,23.74,23.71,23.74,43956.0,23.4456,23.4653,23.4357,23.4653,43956.0
2019-08-30 11:45:00,23.75,23.8,23.75,23.8,38112.0,23.4752,23.5246,23.4752,23.5246,38112.0
2019-08-30 11:50:00,23.8,23.81,23.77,23.78,15240.0,23.5246,23.5345,23.495,23.5049,15240.0
2019-08-30 11:55:00,23.77,23.79,23.74,23.76,27528.0,23.495,23.5147,23.4653,23.4851,27528.0
2019-08-30 12:00:00,23.76,23.76,23.74,23.75,9440.0,23.4851,23.4851,23.4653,23.4752,9440.0
2019-08-30 12:05:00,23.75,23.75,23.68,23.7,55100.0,23.4752,23.4752,23.406,23.4258,55100.0
2019-08-30 12:10:00,23.7,23.78,23.68,23.77,47748.0,23.4258,23.5049,23.406,23.495,47748.0
2019-08-30 12:15:00,23.76,23.8,23.76,23.78,21520.0,23.4851,23.5246,23.4851,23.5049,21520.0
2019-08-30 12:20:00,23.79,23.79,23.77,23.78,10800.0,23.5147,23.5147,23.495,23.5049,10800.0
2019-08-30 12:25:00,23.79,23.8,23.78,23.8,12208.0,23.5147,23.5246,23.5049,23.5246,12208.0
2019-08-30 12:30:00,23.76,23.81,23.75,23.8,65612.0,23.4851,23.5345,23.4752,23.5246,65612.0
2019-08-30 12:35:00,23.8,23.8,23.78,23.78,18000.0,23.5246,23.5246,23.5049,23.5049,18000.0
2019-08-30 12:40:00,23.78,23.79,23.77,23.79,7240.0,23.5049,23.5147,23.495,23.5147,7240.0
2019-08-30 12:45:00,23.77,23.79,23.77,23.78,5200.0,23.495,23.5147,23.495,23.5049,5200.0
2019-08-30 12:50:00,23.77,23.78,23.75,23.78,17952.0,23.495,23.5049,23.4752,23.5049,17952.0
2019-08-30 12:55:00,23.79,23.8,23.79,23.79,22800.0,23.5147,23.5246,23.5147,23.5147,22800.0
2019-08-30 13:00:00,23.81,23.81,23.75,23.75,21200.0,23.5345,23.5345,23.4752,23.4752,21200.0
2019-08-30 13:05:00,23.74,23.75,23.72,23.75,18156.0,23.4653,23.4752,23.4456,23.4752,18156.0
2019-08-30 13:10:00,23.74,23.74,23.73,23.73,8000.0,23.4653,23.4653,23.4554,23.4554,8000.0
2019-08-30 13:15:00,23.72,23.72,23.7,23.71,22044.0,23.4456,23.4456,23.4258,23.4357,22044.0
2019-08-30 13:20:00,23.74,23.75,23.73,23.73,16200.0,23.4653,23.4752,23.4554,23.4554,16200.0
2019-08-30 13:25:00,23.74,23.75,23.74,23.75,6000.0,23.4653,23.4752,23.4653,23.4752,6000.0
2019-08-30 13:30:00,23.74,23.75,23.74,23.75,9144.0,23.4653,23.4752,23.4653,23.4752,9144.0
2019-08-30 13:35:00,23.75,23.75,23.72,23.72,25520.0,23.4752,23.4752,23.4456,23.4456,25520.0
2019-08-30 13:40:00,23.71,23.72,23.7,23.71,12600.0,23.4357,23.4456,23.4258,23.4357,12600.0
2019-08-30 13:45:00,23.73,23.74,23.73,23.74,5604.0,23.4554,23.4653,23.4554,23.4653,5604.0
2019-08-30 13:50:00,23.75,23.75,23.74,23.74,2784.0,23.4752,23.4752,23.4653,23.4653,2784.0
2019-08-30 13:55:00,23.73,23.75,23.73,23.74,19600.0,23.4554,23.4752,23.4554,23.4653,19600.0
2019-08-30 14:00:00,23.75,23.78,23.75,23.77,9800.0,23.4752,23.5049,23.4752,23.495,9800.0
2019-08-30 14:05:00,23.77,23.78,23.75,23.78,7044.0,23.495,23.5049,23.4752,23.5049,7044.0
2019-08-30 14:10:00,23.79,23.81,23.79,23.81,51344.0,23.5147,23.5345,23.5147,23.5345,51344.0
2019-08-30 14:15:00,23.8,23.83,23.8,23.83,25888.0,23.5246,23.5543,23.5246,23.5543,25888.0
2019-08-30 14:20:00,23.82,23.82,23.8,23.8,22196.0,23.5444,23.5444,23.5246,23.5246,22196.0
2019-08-30 14:25:00,23.82,23.82,23.8,23.81,12976.0,23.5444,23.5444,23.5246,23.5345,12976.0
2019-08-30 14:30:00,23.82,23.82,23.78,23.78,50092.0,23.5444,23.5444,23.5049,23.5049,50092.0
2019-08-30 14:35:00,23.78,23.78,23.75,23.76,37168.0,23.5049,23.5049,23.4752,23.4851,37168.0
2019-08-30 14:40:00,23.76,23.76,23.71,23.76,41268.0,23.4851,23.4851,23.4357,23.4851,41268.0
2019-08-30 14:45:00,23.73,23.73,23.71,23.72,18216.0,23.4554,23.4554,23.4357,23.4456,18216.0
2019-08-30 14:50:00,23.73,23.74,23.71,23.72,35028.0,23.4554,23.4653,23.4357,23.4456,35028.0
2019-08-30 14:55:00,23.73,23.75,23.73,23.73,4528.0,23.4554,23.4752,23.4554,23.4554,4528.0
2019-08-30 15:00:00,23.74,23.75,23.67,23.7,34692.0,23.4653,23.4752,23.3961,23.4258,34692.0
2019-08-30 15:05:00,23.7,23.7,23.7,23.7,13240.0,23.4258,23.4258,23.4258,23.4258,13240.0
2019-08-30 15:10:00,23.68,23.69,23.67,23.68,31620.0,23.406,23.4159,23.3961,23.406,31620.0
2019-08-30 15:15:00,23.7,23.71,23.66,23.67,76332.0,23.4258,23.4357,23.3862,23.3961,76332.0
2019-08-30 15:20:00,23.68,23.7,23.68,23.69,27972.0,23.406,23.4258,23.406,23.4159,27972.0
2019-08-30 15:25:00,23.7,23.77,23.7,23.76,4328.0,23.4258,23.495,23.4258,23.4851,4328.0
2019-08-30 15:30:00,23.77,23.79,23.76,23.79,65040.0,23.495,23.5147,23.4851,23.5147,65040.0
2019-08-30 15:35:00,23.8,23.81,23.78,23.8,65084.0,23.5246,23.5345,23.5049,23.5246,65084.0
2019-08-30 15:40:00,23.8,23.81,23.77,23.78,31088.0,23.5246,23.5345,23.495,23.5049,31088.0
2019-08-30 15:45:00,23.79,23.79,23.77,23.78,38780.0,23.5147,23.5147,23.495,23.5049,38780.0
2019-08-30 15:50:00,23.77,23.8,23.77,23.79,354712.0,23.495,23.5246,23.495,23.5147,354712.0
2019-08-30 15:55:00,23.79,23.9,23.79,23.86,297784.0,23.5147,23.6235,23.5147,23.5839,297784.0
2019-09-03 09:30:00,23.54,23.6,23.47,23.6,578128.0,23.2676,23.3269,23.1984,23.3269,578128.0
2019-09-03 09:35:00,23.61,23.72,23.61,23.68,140304.0,23.3368,23.4456,23.3368,23.406,140304.0
2019-09-03 09:40:00,23.69,23.7,23.6,23.66,63848.0,23.4159,23.4258,23.3269,23.3862,63848.0
2019-09-03 09:45:00,23.68,23.71,23.57,23.64,88156.0,23.406,23.4357,23.2973,23.3665,88156.0
2019-09-03 09:50:00,23.64,23.77,23.64,23.75,132020.0,23.3665,23.495,23.3665,23.4752,132020.0
2019-09-03 09:55:00,23.76,23.77,23.68,23.72,55044.0,23.4851,23.495,23.406,23.4456,55044.0
2019-09-03 10:00:00,23.72,23.72,23.35,23.38,403224.0,23.4456,23.4456,23.0798,23.1095,403224.0
2019-09-03 10:05:00,23.39,23.41,23.31,23.36,154884.0,23.1194,23.1391,23.0403,23.0897,154884.0
2019-09-03 10:10:00,23.36,23.43,23.31,23.32,200956.0,23.0897,23.1589,23.0403,23.0502,200956.0
2019-09-03 10:15:00,23.31,23.39,23.28,23.37,105680.0,23.0403,23.1194,23.0106,23.0996,105680.0
2019-09-03 10:20:00,23.38,23.43,23.37,23.38,59060.0,23.1095,23.1589,23.0996,23.1095,59060.0
2019-09-03 10:25:00,23.38,23.47,23.33,23.47,90008.0,23.1095,23.1984,23.0601,23.1984,90008.0
2019-09-03 10:30:00,23.47,23.47,23.37,23.39,41000.0,23.1984,23.1984,23.0996,23.1194,41000.0
2019-09-03 10:35:00,23.43,23.44,23.36,23.41,61936.0,23.1589,23.1688,23.0897,23.1391,61936.0
2019-09-03 10:40:00,23.4,23.6,23.4,23.53,186944.0,23.1293,23.3269,23.1293,23.2578,186944.0
2019-09-03 10:45:00,23.52,23.55,23.47,23.52,42416.0,23.2479,23.2775,23.1984,23.2479,42416.0
2019-09-03 10:50:00,23.53,23.57,23.5,23.55,25228.0,23.2578,23.2973,23.2281,23.2775,25228.0
2019-09-03 10:55:00,23.57,23.59,23.54,23.59,59260.0,23.2973,23.3171,23.2676,23.3171,59260.0
2019-09-03 11:00:00,23.56,23.58,23.53,23.53,15984.0,23.2874,23.3072,23.2578,23.2578,15984.0
2019-09-03 11:05:00,23.54,23.54,23.5,23.5,32444.0,23.2676,23.2676,23.2281,23.2281,32444.0
2019-09-03 11:10:00,23.5,23.5,23.36,23.38,115576.0,23.2281,23.2281,23.0897,23.1095,115576.0
2019-09-03 11:15:00,23.36,23.44,23.36,23.41,21524.0,23.0897,23.1688,23.0897,23.1391,21524.0
2019-09-03 11:20:00,23.44,23.46,23.43,23.45,25148.0,23.1688,23.1886,23.1589,23.1787,25148.0
2019-09-03 11:25:00,23.48,23.5,23.43,23.44,104040.0,23.2083,23.2281,23.1589,23.1688,104040.0
2019-09-03 11:30:00,23.47,23.54,23.42,23.49,89128.0,23.1984,23.2676,23.149,23.2182,89128.0
2019-09-03 11:35:00,23.51,23.52,23.5,23.5,12996.0,23.238,23.2479,23.2281,23.2281,12996.0
2019-09-03 11:40:00,23.51,23.52,23.5,23.5,35864.0,23.238,23.2479,23.2281,23.2281,35864.0
2019-09-03 11:45:00,23.51,23.59,23.51,23.58,70884.0,23.238,23.3171,23.238,23.3072,70884.0
2019-09-03 11:50:00,23.55,23.57,23.54,23.54,8760.0,23.2775,23.2973,23.2676,23.2676,8760.0
2019-09-03 11:55:00,23.53,23.54,23.5,23.51,12880.0,23.2578,23.2676,23.2281,23.238,12880.0
2019-09-03 12:00:00,23.5,23.53,23.48,23.53,20312.0,23.2281,23.2578,23.2083,23.2578,20312.0
2019-09-03 12:05:00,23.53,23.53,23.44,23.45,40980.0,23.2578,23.2578,23.1688,23.1787,40980.0
2019-09-03 12:10:00,23.45,23.47,23.45,23.46,22696.0,23.1787,23.1984,23.1787,23.1886,22696.0
2019-09-03 12:15:00,23.48,23.48,23.45,23.48,1600.0,23.2083,23.2083,23.1787,23.2083,1600.0
2019-09-03 12:20:00,23.49,23.5,23.46,23.47,34928.0,23.2182,23.2281,23.1886,23.1984,34928.0
2019-09-03 12:25:00,23.46,23.47,23.46,23.46,4344.0,23.1886,23.1984,23.1886,23.1886,4344.0
2019-09-03 12:30:00,23.43,23.43,23.41,23.43,22800.0,23.1589,23.1589,23.1391,23.1589,22800.0
2019-09-03 12:35:00,23.43,23.46,23.43,23.46,1308.0,23.1589,23.1886,23.1589,23.1886,1308.0
2019-09-03 12:40:00,23.45,23.47,23.45,23.47,5200.0,23.1787,23.1984,23.1787,23.1984,5200.0
2019-09-03 12:45:00,23.48,23.5,23.48,23.5,1600.0,23.2083,23.2281,23.2083,23.2281,1600.0
2019-09-03 12:50:00,23.48,23.48,23.39,23.39,44496.0,23.2083,23.2083,23.1194,23.1194,44496.0
2019-09-03 12:55:00,23.39,23.41,23.39,23.41,6864.0,23.1194,23.1391,23.1194,23.1391,6864.0
2019-09-03 13:00:00,23.44,23.45,23.4,23.41,9900.0,23.1688,23.1787,23.1293,23.1391,9900.0
2019-09-03 13:05:00,23.41,23.42,23.34,23.37,88652.0,23.1391,23.149,23.07,23.0996,88652.0
2019-09-03 13:10:00,23.39,23.41,23.38,23.4,45888.0,23.1194,23.1391,23.1095,23.1293,45888.0
2019-09-03 13:15:00,23.38,23.38,23.37,23.37,2800.0,23.1095,23.1095,23.0996,23.0996,2800.0
2019-09-03 13:20:00,23.36,23.36,23.32,23.35,14968.0,23.0897,23.0897,23.0502,23.0798,14968.0
2019-09-03 13:25:00,23.35,23.37,23.35,23.36,26520.0,23.0798,23.0996,23.0798,23.0897,26520.0
2019-09-03 13:30:00,23.35,23.36,23.31,23.31,28980.0,23.0798,23.0897,23.0403,23.0403,28980.0
2019-09-03 13:35:00,23.31,23.32,23.3,23.32,8520.0,23.0403,23.0502,23.0304,23.0502,8520.0
2019-09-03 13:40:00,23.32,23.32,23.26,23.29,19660.0,23.0502,23.0502,22.9909,23.0205,19660.0
2019-09-03 13:45:00,23.26,23.28,23.25,23.27,57184.0,22.9909,23.0106,22.981,23.0008,57184.0
2019-09-03 13:50:00,23.27,23.28,23.23,23.24,16320.0,23.0008,23.0106,22.9612,22.9711,16320.0
2019-09-03 13:55:00,23.25,23.27,23.25,23.27,8488.0,22.981,23.0008,22.981,23.0008,8488.0
2019-09-03 14:00:00,23.27,23.31,23.26,23.31,30128.0,23.0008,23.0403,22.9909,23.0403,30128.0
2019-09-03 14:05:00,23.3,23.3,23.29,23.29,23248.0,23.0304,23.0304,23.0205,23.0205,23248.0
2019-09-03 14:10:00,23.29,23.31,23.27,23.28,23012.0,23.0205,23.0403,23.0008,23.0106,23012.0
2019-09-03 14:15:00,23.27,23.29,23.27,23.27,6500.0,23.0008,23.0205,23.0008,23.0008,6500.0
2019-09-03 14:20:00,23.26,23.27,23.24,23.24,22612.0,22.9909,23.0008,22.9711,22.9711,22612.0
2019-09-03 14:25:00,23.25,23.29,23.25,23.28,26148.0,22.981,23.0205,22.981,23.0106,26148.0
2019-09-03 14:30:00,23.29,23.3,23.27,23.27,31304.0,23.0205,23.0304,23.0008,23.0008,31304.0
2019-09-03 14:35:00,23.29,23.3,23.28,23.3,26516.0,23.0205,23.0304,23.0106,23.0304,26516.0
2019-09-03 14:40:00,23.3,23.3,23.27,23.27,7600.0,23.0304,23.0304,23.0008,23.0008,7600.0
2019-09-03 14:45:00,23.27,23.27,23.26,23.26,12540.0,23.0008,23.0008,22.9909,22.9909,12540.0
2019-09-03 14:50:00,23.31,23.32,23.28,23.29,12860.0,23.0403,23.0502,23.0106,23.0205,12860.0
2019-09-03 14:55:00,23.28,23.29,23.28,23.28,4800.0,23.0106,23.0205,23.0106,23.0106,4800.0
2019-09-03 15:00:00,23.29,23.29,23.25,23.26,48080.0,23.0205,23.0205,22.981,22.9909,48080.0
2019-09-03 15:05:00,23.27,23.28,23.27,23.27,10924.0,23.0008,23.0106,23.0008,23.0008,10924.0
2019-09-03 15:10:00,23.28,23.28,23.28,23.28,800.0,23.0106,23.0106,23.0106,23.0106,800.0
2019-09-03 15:15:00,23.29,23.34,23.28,23.33,35868.0,23.0205,23.07,23.0106,23.0601,35868.0
2019-09-03 15:20:00,23.34,23.36,23.34,23.36,18232.0,23.07,23.0897,23.07,23.0897,18232.0
2019-09-03 15:25:00,23.35,23.36,23.34,23.35,24020.0,23.0798,23.0897,23.07,23.0798,24020.0
2019-09-03 15:30:00,23.36,23.39,23.36,23.38,47876.0,23.0897,23.1194,23.0897,23.1095,47876.0
2019-09-03 15:35:00,23.37,23.38,23.36,23.38,32384.0,23.0996,23.1095,23.0897,23.1095,32384.0
2019-09-03 15:40:00,23.39,23.39,23.36,23.38,37824.0,23.1194,23.1194,23.0897,23.1095,37824.0
2019-09-03 15:45:00,23.38,23.45,23.38,23.41,79740.0,23.1095,23.1787,23.1095,23.1391,79740.0
2019-09-03 15:50:00,23.41,23.46,23.41,23.45,189712.0,23.1391,23.1886,23.1391,23.1787,189712.0
2019-09-03 15:55:00,23.44,23.44,23.38,23.39,144952.0,23.1688,23.1688,23.1095,23.1194,144952.0
2019-09-04 09:30:00,23.83,23.86,23.8,23.83,239244.0,23.5543,23.5839,23.5246,23.5543,239244.0
2019-09-04 09:35:00,23.85,23.89,23.83,23.86,75672.0,23.5741,23.6136,23.5543,23.5839,75672.0
2019-09-04 09:40:00,23.86,23.9,23.81,23.87,95236.0,23.5839,23.6235,23.5345,23.5938,95236.0
2019-09-04 09:45:00,23.88,23.94,23.85,23.85,147252.0,23.6037,23.663,23.5741,23.5741,147252.0
2019-09-04 09:50:00,23.86,23.87,23.81,23.83,70656.0,23.5839,23.5938,23.5345,23.5543,70656.0
2019-09-04 09:55:00,23.83,23.84,23.81,23.82,32380.0,23.5543,23.5642,23.5345,23.5444,32380.0
2019-09-04 10:00:00,23.83,23.87,23.81,23.82,107748.0,23.5543,23.5938,23.5345,23.5444,107748.0
2019-09-04 10:05:00,23.85,23.85,23.76,23.78,89024.0,23.5741,23.5741,23.4851,23.5049,89024.0
2019-09-04 10:10:00,23.77,23.78,23.71,23.71,105820.0,23.495,23.5049,23.4357,23.4357,105820.0
2019-09-04 10:15:00,23.72,23.76,23.71,23.76,69124.0,23.4456,23.4851,23.4357,23.4851,69124.0
2019-09-04 10:20:00,23.76,23.78,23.75,23.75,39600.0,23.4851,23.5049,23.4752,23.4752,39600.0
2019-09-04 10:25:00,23.75,23.78,23.75,23.78,15152.0,23.4752,23.5049,23.4752,23.5049,15152.0
2019-09-04 10:30:00,23.77,23.81,23.77,23.81,15200.0,23.495,23.5345,23.495,23.5345,15200.0
2019-09-04 10:35:00,23.79,23.8,23.78,23.79,4060.0,23.5147,23.5246,23.5049,23.5147,4060.0
2019-09-04 10:40:00,23.78,23.78,23.75,23.76,14400.0,23.5049,23.5049,23.4752,23.4851,14400.0
2019-09-04 10:45:00,23.76,23.79,23.75,23.79,11540.0,23.4851,23.5147,23.4752,23.5147,11540.0
2019-09-04 10:50:00,23.8,23.81,23.79,23.79,42104.0,23.5246,23.5345,23.5147,23.5147,42104.0
2019-09-04 10:55:00,23.79,23.8,23.79,23.8,20292.0,23.5147,23.5246,23.5147,23.5246,20292.0
2019-09-04 11:00:00,23.81,23.83,23.81,23.82,23744.0,23.5345,23.5543,23.5345,23.5444,23744.0
2019-09-04 11:05:00,23.81,23.83,23.8,23.83,11812.0,23.5345,23.5543,23.5246,23.5543,11812.0
2019-09-04 11:10:00,23.82,23.82,23.8,23.8,10400.0,23.5444,23.5444,23.5246,23.5246,10400.0
2019-09-04 11:15:00,23.81,23.82,23.8,23.81,19924.0,23.5345,23.5444,23.5246,23.5345,19924.0
2019-09-04 11:20:00,23.82,23.84,23.82,23.84,32880.0,23.5444,23.5642,23.5444,23.5642,32880.0
2019-09-04 11:25:00,23.84,23.87,23.84,23.87,29792.0,23.5642,23.5938,23.5642,23.5938,29792.0
2019-09-04 11:30:00,23.86,23.91,23.86,23.91,42052.0,23.5839,23.6334,23.5839,23.6334,42052.0
2019-09-04 11:35:00,23.92,23.92,23.9,23.9,32708.0,23.6432,23.6432,23.6235,23.6235,32708.0
2019-09-04 11:40:00,23.91,23.93,23.91,23.92,38956.0,23.6334,23.6531,23.6334,23.6432,38956.0
2019-09-04 11:45:00,23.93,23.93,23.91,23.92,8064.0,23.6531,23.6531,23.6334,23.6432,8064.0
2019-09-04 11:50:00,23.92,23.92,23.91,23.91,13884.0,23.6432,23.6432,23.6334,23.6334,13884.0
2019-09-04 11:55:00,23.9,23.91,23.9,23.91,11424.0,23.6235,23.6334,23.6235,23.6334,11424.0
2019-09-04 12:00:00,23.91,23.93,23.91,23.93,19348.0,23.6334,23.6531,23.6334,23.6531,19348.0
2019-09-04 12:05:00,23.93,23.93,23.92,23.92,12296.0,23.6531,23.6531,23.6432,23.6432,12296.0
2019-09-04 12:10:00,23.91,23.93,23.9,23.92,11600.0,23.6334,23.6531,23.6235,23.6432,11600.0
2019-09-04 12:15:00,23.9,23.9,23.86,23.88,22916.0,23.6235,23.6235,23.5839,23.6037,22916.0
2019-09-04 12:20:00,23.88,23.89,23.88,23.89,8624.0,23.6037,23.6136,23.6037,23.6136,8624.0
2019-09-04 12:25:00,23.88,23.89,23.88,23.88,4696.0,23.6037,23.6136,23.6037,23.6037,4696.0
2019-09-04 12:30:00,23.88,23.9,23.87,23.87,31124.0,23.6037,23.6235,23.5938,23.5938,31124.0
2019-09-04 12:35:00,23.88,23.9,23.88,23.9,5200.0,23.6037,23.6235,23.6037,23.6235,5200.0
2019-09-04 12:40:00,23.91,23.91,23.91,23.91,400.0,23.6334,23.6334,23.6334,23.6334,400.0
2019-09-04 12:45:00,23.91,24.0,23.91,23.99,47860.0,23.6334,23.7223,23.6334,23.7124,47860.0
2019-09-04 12:50:00,23.99,23.99,23.98,23.99,125808.0,23.7124,23.7124,23.7025,23.7124,125808.0
2019-09-04 12:55:00,23.98,24.0,23.98,23.99,39292.0,23.7025,23.7223,23.7025,23.7124,39292.0
2019-09-04 13:00:00,23.98,24.0,23.98,24.0,11004.0,23.7025,23.7223,23.7025,23.7223,11004.0
2019-09-04 13:05:00,24.0,24.01,23.99,24.01,44436.0,23.7223,23.7322,23.7124,23.7322,44436.0
2019-09-04 13:10:00,24.0,24.0,23.99,23.99,9876.0,23.7223,23.7223,23.7124,23.7124,9876.0
2019-09-04 13:15:00,24.0,24.0,23.99,23.99,24848.0,23.7223,23.7223,23.7124,23.7124,24848.0
2019-09-04 13:20:00,24.0,24.01,24.0,24.01,21376.0,23.7223,23.7322,23.7223,23.7322,21376.0
2019-09-04 13:25:00,24.01,24.02,24.01,24.02,11084.0,23.7322,23.7421,23.7322,23.7421,11084.0
2019-09-04 13:30:00,24.02,24.03,24.02,24.02,14812.0,23.7421,23.752,23.7421,23.7421,14812.0
2019-09-04 13:35:00,24.02,24.02,23.99,23.99,8856.0,23.7421,23.7421,23.7124,23.7124,8856.0
2019-09-04 13:40:00,23.99,23.99,23.98,23.98,19440.0,23.7124,23.7124,23.7025,23.7025,19440.0
2019-09-04 13:45:00,23.98,23.98,23.95,23.97,33200.0,23.7025,23.7025,23.6729,23.6927,33200.0
2019-09-04 13:50:00,23.95,23.95,23.94,23.94,2420.0,23.6729,23.6729,23.663,23.663,2420.0
2019-09-04 13:55:00,23.95,23.96,23.95,23.96,7204.0,23.6729,23.6828,23.6729,23.6828,7204.0
2019-09-04 14:00:00,23.93,23.97,23.93,23.97,13200.0,23.6531,23.6927,23.6531,23.6927,13200.0
2019-09-04 14:05:00,23.97,23.97,23.96,23.96,6976.0,23.6927,23.6927,23.6828,23.6828,6976.0
2019-09-04 14:10:00,23.96,23.96,23.92,23.93,38336.0,23.6828,23.6828,23.6432,23.6531,38336.0
2019-09-04 14:15:00,23.93,23.95,23.93,23.95,5508.0,23.6531,23.6729,23.6531,23.6729,5508.0
2019-09-04 14:20:00,23.95,23.95,23.94,23.94,5600.0,23.6729,23.6729,23.663,23.663,5600.0
2019-09-04 14:25:00,23.94,23.97,23.94,23.97,7600.0,23.663,23.6927,23.663,23.6927,7600.0
2019-09-04 14:30:00,23.95,23.98,23.95,23.98,40932.0,23.6729,23.7025,23.6729,23.7025,40932.0
2019-09-04 14:35:00,23.97,23.97,23.96,23.97,10264.0,23.6927,23.6927,23.6828,23.6927,10264.0
2019-09-04 14:40:00,23.97,23.98,23.97,23.98,6800.0,23.6927,23.7025,23.6927,23.7025,6800.0
2019-09-04 14:45:00,23.98,23.99,23.98,23.99,8400.0,23.7025,23.7124,23.7025,23.7124,8400.0
2019-09-04 14:50:00,23.99,23.99,23.97,23.98,12868.0,23.7124,23.7124,23.6927,23.7025,12868.0
2019-09-04 14:55:00,23.98,23.98,23.97,23.98,6712.0,23.7025,23.7025,23.6927,23.7025,6712.0
2019-09-04 15:00:00,23.98,24.0,23.98,24.0,7024.0,23.7025,23.7223,23.7025,23.7223,7024.0
2019-09-04 15:05:00,23.99,24.0,23.99,24.0,26148.0,23.7124,23.7223,23.7124,23.7223,26148.0
2019-09-04 15:10:00,24.0,24.03,24.0,24.02,27660.0,23.7223,23.752,23.7223,23.7421,27660.0
2019-09-04 15:15:00,24.03,24.03,24.0,24.0,10400.0,23.752,23.752,23.7223,23.7223,10400.0
2019-09-04 15:20:00,24.0,24.02,24.0,24.01,1608.0,23.7223,23.7421,23.7223,23.7322,1608.0
2019-09-04 15:25:00,24.02,24.04,24.01,24.04,5232.0,23.7421,23.7619,23.7322,23.7619,5232.0
2019-09-04 15:30:00,24.04,24.08,24.04,24.07,19300.0,23.7619,23.8014,23.7619,23.7915,19300.0
2019-09-04 15:35:00,24.07,24.08,24.06,24.07,23560.0,23.7915,23.8014,23.7816,23.7915,23560.0
2019-09-04 15:40:00,24.07,24.08,24.06,24.06,28200.0,23.7915,23.8014,23.7816,23.7816,28200.0
2019-09-04 15:45:00,24.06,24.07,24.04,24.07,142616.0,23.7816,23.7915,23.7619,23.7915,142616.0
2019-09-04 15:50:00,24.07,24.09,24.06,24.08,166476.0,23.7915,23.8113,23.7816,23.8014,166476.0
2019-09-04 15:55:00,24.06,24.06,24.04,24.06,160100.0,23.7816,23.7816,23.7619,23.7816,160100.0
2019-09-05 09:30:00,24.58,24.68,24.56,24.64,238080.0,24.2956,24.3944,24.2758,24.3549,238080.0
2019-09-05 09:35:00,24.66,24.72,24.66,24.72,103380.0,24.3747,24.434,24.3747,24.434,103380.0
2019-09-05 09:40:00,24.71,24.73,24.68,24.7,63508.0,24.4241,24.4439,24.3944,24.4142,63508.0
2019-09-05 09:45:00,24.74,24.79,24.7,24.75,163700.0,24.4538,24.5032,24.4142,24.4636,163700.0
2019-09-05 09:50:00,24.76,24.82,24.76,24.8,84752.0,24.4735,24.5328,24.4735,24.5131,84752.0
2019-09-05 09:55:00,24.81,24.83,24.79,24.8,28108.0,24.5229,24.5427,24.5032,24.5131,28108.0
2019-09-05 10:00:00,24.81,24.92,24.81,24.87,148228.0,24.5229,24.6317,24.5229,24.5822,148228.0
2019-09-05 10:05:00,24.86,24.91,24.85,24.9,68916.0,24.5724,24.6218,24.5625,24.6119,68916.0
2019-09-05 10:10:00,24.9,24.95,24.87,24.93,94508.0,24.6119,24.6613,24.5822,24.6416,94508.0
2019-09-05 10:15:00,24.95,25.07,24.93,25.07,217156.0,24.6613,24.7799,24.6416,24.7799,217156.0
2019-09-05 10:20:00,25.07,25.07,24.99,24.99,63652.0,24.7799,24.7799,24.7009,24.7009,63652.0
2019-09-05 10:25:00,24.98,24.99,24.95,24.97,142556.0,24.691,24.7009,24.6613,24.6811,142556.0
2019-09-05 10:30:00,24.98,25.01,24.96,25.0,36536.0,24.691,24.7206,24.6712,24.7107,36536.0
2019-09-05 10:35:00,25.0,25.02,24.97,24.97,37836.0,24.7107,24.7305,24.6811,24.6811,37836.0
2019-09-05 10:40:00,24.97,24.97,24.95,24.95,12164.0,24.6811,24.6811,24.6613,24.6613,12164.0
2019-09-05 10:45:00,24.96,24.96,24.9,24.9,32844.0,24.6712,24.6712,24.6119,24.6119,32844.0
2019-09-05 10:50:00,24.9,24.92,24.89,24.9,19500.0,24.6119,24.6317,24.602,24.6119,19500.0
2019-09-05 10:55:00,24.91,24.93,24.89,24.9,59096.0,24.6218,24.6416,24.602,24.6119,59096.0
2019-09-05 11:00:00,24.91,24.97,24.89,24.93,59000.0,24.6218,24.6811,24.602,24.6416,59000.0
2019-09-05 11:05:00,24.93,24.95,24.93,24.93,29904.0,24.6416,24.6613,24.6416,24.6416,29904.0
2019-09-05 11:10:00,24.95,24.95,24.92,24.92,9040.0,24.6613,24.6613,24.6317,24.6317,9040.0
2019-09-05 11:15:00,24.92,24.92,24.88,24.89,42872.0,24.6317,24.6317,24.5921,24.602,42872.0
2019-09-05 11:20:00,24.88,24.89,24.87,24.89,2500.0,24.5921,24.602,24.5822,24.602,2500.0
2019-09-05 11:25:00,24.89,24.92,24.88,24.92,28892.0,24.602,24.6317,24.5921,24.6317,28892.0
2019-09-05 11:30:00,24.92,24.93,24.91,24.93,58412.0,24.6317,24.6416,24.6218,24.6416,58412.0
2019-09-05 11:35:00,24.96,24.96,24.93,24.94,27740.0,24.6712,24.6712,24.6416,24.6514,27740.0
2019-09-05 11:40:00,24.95,24.95,24.93,24.93,4000.0,24.6613,24.6613,24.6416,24.6416,4000.0
2019-09-05 11:45:00,24.87,24.9,24.86,24.9,29808.0,24.5822,24.6119,24.5724,24.6119,29808.0
2019-09-05 11:50:00,24.9,24.9,24.9,24.9,3920.0,24.6119,24.6119,24.6119,24.6119,3920.0
2019-09-05 11:55:00,24.88,24.88,24.86,24.88,15272.0,24.5921,24.5921,24.5724,24.5921,15272.0
2019-09-05 12:00:00,24.88,24.89,24.88,24.88,7940.0,24.5921,24.602,24.5921,24.5921,7940.0
2019-09-05 12:05:00,24.86,24.86,24.85,24.86,3200.0,24.5724,24.5724,24.5625,24.5724,3200.0
2019-09-05 12:10:00,24.88,24.92,24.87,24.91,16972.0,24.5921,24.6317,24.5822,24.6218,16972.0
2019-09-05 12:15:00,24.92,24.92,24.9,24.91,7236.0,24.6317,24.6317,24.6119,24.6218,7236.0
2019-09-05 12:20:00,24.9,24.9,24.83,24.85,26212.0,24.6119,24.6119,24.5427,24.5625,26212.0
2019-09-05 12:25:00,24.85,24.86,24.84,24.85,8800.0,24.5625,24.5724,24.5526,24.5625,8800.0
2019-09-05 12:30:00,24.85,24.86,24.83,24.86,47028.0,24.5625,24.5724,24.5427,24.5724,47028.0
2019-09-05 12:35:00,24.86,24.87,24.86,24.87,22128.0,24.5724,24.5822,24.5724,24.5822,22128.0
2019-09-05 12:40:00,24.87,24.87,24.87,24.87,1200.0,24.5822,24.5822,24.5822,24.5822,1200.0
2019-09-05 12:45:00,24.88,24.89,24.86,24.86,22600.0,24.5921,24.602,24.5724,24.5724,22600.0
2019-09-05 12:50:00,24.86,24.87,24.85,24.86,25800.0,24.5724,24.5822,24.5625,24.5724,25800.0
2019-09-05 12:55:00,24.86,24.86,24.86,24.86,4000.0,24.5724,24.5724,24.5724,24.5724,4000.0
2019-09-05 13:00:00,24.88,24.89,24.81,24.83,26960.0,24.5921,24.602,24.5229,24.5427,26960.0
2019-09-05 13:05:00,24.81,24.82,24.78,24.81,38172.0,24.5229,24.5328,24.4933,24.5229,38172.0
2019-09-05 13:10:00,24.82,24.84,24.82,24.84,16960.0,24.5328,24.5526,24.5328,24.5526,16960.0
2019-09-05 13:15:00,24.84,24.84,24.82,24.82,20600.0,24.5526,24.5526,24.5328,24.5328,20600.0
2019-09-05 13:20:00,24.83,24.84,24.83,24.84,3200.0,24.5427,24.5526,24.5427,24.5526,3200.0
2019-09-05 13:25:00,24.85,24.88,24.85,24.86,25084.0,24.5625,24.5921,24.5625,24.5724,25084.0
2019-09-05 13:30:00,24.87,24.87,24.84,24.84,53000.0,24.5822,24.5822,24.5526,24.5526,53000.0
2019-09-05 13:35:00,24.84,24.84,24.84,24.84,6900.0,24.5526,24.5526,24.5526,24.5526,6900.0
2019-09-05 13:40:00,24.83,24.84,24.82,24.83,35508.0,24.5427,24.5526,24.5328,24.5427,35508.0
2019-09-05 13:45:00,24.85,24.86,24.85,24.86,12804.0,24.5625,24.5724,24.5625,24.5724,12804.0
2019-09-05 13:50:00,24.86,24.86,24.85,24.86,21848.0,24.5724,24.5724,24.5625,24.5724,21848.0
2019-09-05 13:55:00,24.86,24.86,24.85,24.86,4560.0,24.5724,24.5724,24.5625,24.5724,4560.0
2019-09-05 14:00:00,24.86,24.86,24.82,24.84,10044.0,24.5724,24.5724,24.5328,24.5526,10044.0
2019-09-05 14:05:00,24.84,24.86,24.84,24.85,5200.0,24.5526,24.5724,24.5526,24.5625,5200.0
2019-09-05 14:10:00,24.86,24.91,24.86,24.9,91856.0,24.5724,24.6218,24.5724,24.6119,91856.0
2019-09-05 14:15:00,24.89,24.9,24.89,24.89,12200.0,24.602,24.6119,24.602,24.602,12200.0
2019-09-05 14:20:00,24.88,24.89,24.83,24.84,95956.0,24.5921,24.602,24.5427,24.5526,95956.0
2019-09-05 14:25:00,24.85,24.86,24.85,24.86,29940.0,24.5625,24.5724,24.5625,24.5724,29940.0
2019-09-05 14:30:00,24.86,24.87,24.86,24.86,7000.0,24.5724,24.5822,24.5724,24.5724,7000.0
2019-09-05 14:35:00,24.86,24.88,24.85,24.85,13932.0,24.5724,24.5921,24.5625,24.5625,13932.0
2019-09-05 14:40:00,24.86,24.89,24.86,24.89,8648.0,24.5724,24.602,24.5724,24.602,8648.0
2019-09-05 14:45:00,24.9,24.91,24.9,24.91,20400.0,24.6119,24.6218,24.6119,24.6218,20400.0
2019-09-05 14:50:00,24.91,24.93,24.91,24.93,19200.0,24.6218,24.6416,24.6218,24.6416,19200.0
2019-09-05 14:55:00,24.91,24.93,24.91,24.92,25656.0,24.6218,24.6416,24.6218,24.6317,25656.0
2019-09-05 15:00:00,24.92,24.97,24.92,24.94,74028.0,24.6317,24.6811,24.6317,24.6514,74028.0
2019-09-05 15:05:00,24.94,24.94,24.93,24.94,8824.0,24.6514,24.6514,24.6416,24.6514,8824.0
2019-09-05 15:10:00,24.93,24.95,24.93,24.95,24528.0,24.6416,24.6613,24.6416,24.6613,24528.0
2019-09-05 15:15:00,24.95,24.97,24.95,24.97,9340.0,24.6613,24.6811,24.6613,24.6811,9340.0
2019-09-05 15:20:00,24.97,24.98,24.96,24.98,17356.0,24.6811,24.691,24.6712,24.691,17356.0
2019-09-05 15:25:00,24.97,24.97,24.96,24.96,10524.0,24.6811,24.6811,24.6712,24.6712,10524.0
2019-09-05 15:30:00,24.97,24.98,24.97,24.98,28380.0,24.6811,24.691,24.6811,24.691,28380.0
2019-09-05 15:35:00,24.98,24.98,24.95,24.95,31392.0,24.691,24.691,24.6613,24.6613,31392.0
2019-09-05 15:40:00,24.95,24.96,24.94,24.94,9744.0,24.6613,24.6712,24.6514,24.6514,9744.0
2019-09-05 15:45:00,24.93,24.93,24.91,24.91,79356.0,24.6416,24.6416,24.6218,24.6218,79356.0
2019-09-05 15:50:00,24.91,24.95,24.9,24.93,99448.0,24.6218,24.6613,24.6119,24.6416,99448.0
2019-09-05 15:55:00,24.93,24.97,24.92,24.94,154600.0,24.6416,24.6811,24.6317,24.6514,154600.0
2019-09-06 09:30:00,25.0,25.01,24.87,24.87,236844.0,24.7107,24.7206,24.5822,24.5822,236844.0
2019-09-06 09:35:00,24.86,24.88,24.79,24.79,169620.0,24.5724,24.5921,24.5032,24.5032,169620.0
2019-09-06 09:40:00,24.82,24.85,24.8,24.82,85784.0,24.5328,24.5625,24.5131,24.5328,85784.0
2019-09-06 09:45:00,24.82,24.97,24.81,24.97,113992.0,24.5328,24.6811,24.5229,24.6811,113992.0
2019-09-06 09:50:00,24.95,24.95,24.91,24.91,89772.0,24.6613,24.6613,24.6218,24.6218,89772.0
2019-09-06 09:55:00,24.9,24.91,24.83,24.83,31604.0,24.6119,24.6218,24.5427,24.5427,31604.0
2019-09-06 10:00:00,24.86,24.87,24.82,24.86,55932.0,24.5724,24.5822,24.5328,24.5724,55932.0
2019-09-06 10:05:00,24.86,24.89,24.81,24.84,107108.0,24.5724,24.602,24.5229,24.5526,107108.0
2019-09-06 10:10:00,24.83,24.87,24.82,24.86,38896.0,24.5427,24.5822,24.5328,24.5724,38896.0
2019-09-06 10:15:00,24.88,24.89,24.86,24.86,24548.0,24.5921,24.602,24.5724,24.5724,24548.0
2019-09-06 10:20:00,24.85,24.9,24.85,24.9,23596.0,24.5625,24.6119,24.5625,24.6119,23596.0
2019-09-06 10:25:00,24.9,24.92,24.89,24.92,35696.0,24.6119,24.6317,24.602,24.6317,35696.0
2019-09-06 10:30:00,24.93,24.93,24.88,24.91,18440.0,24.6416,24.6416,24.5921,24.6218,18440.0
2019-09-06 10:35:00,24.92,24.94,24.92,24.93,26088.0,24.6317,24.6514,24.6317,24.6416,26088.0
2019-09-06 10:40:00,24.93,24.97,24.93,24.97,12296.0,24.6416,24.6811,24.6416,24.6811,12296.0
2019-09-06 10:45:00,24.97,25.0,24.97,25.0,40148.0,24.6811,24.7107,24.6811,24.7107,40148.0
2019-09-06 10:50:00,25.01,25.01,24.99,24.99,57508.0,24.7206,24.7206,24.7009,24.7009,57508.0
2019-09-06 10:55:00,24.96,24.97,24.95,24.96,15572.0,24.6712,24.6811,24.6613,24.6712,15572.0
2019-09-06 11:00:00,24.96,24.98,24.96,24.96,19400.0,24.6712,24.691,24.6712,24.6712,19400.0
2019-09-06 11:05:00,24.97,25.0,24.97,24.99,37992.0,24.6811,24.7107,24.6811,24.7009,37992.0
2019-09-06 11:10:00,24.97,24.98,24.96,24.98,21556.0,24.6811,24.691,24.6712,24.691,21556.0
2019-09-06 11:15:00,24.97,24.97,24.93,24.94,15200.0,24.6811,24.6811,24.6416,24.6514,15200.0
2019-09-06 11:20:00,24.95,24.97,24.95,24.95,17400.0,24.6613,24.6811,24.6613,24.6613,17400.0
2019-09-06 11:25:00,24.96,24.96,24.93,24.93,3200.0,24.6712,24.6712,24.6416,24.6416,3200.0
2019-09-06 11:30:00,24.95,24.95,24.9,24.9,21960.0,24.6613,24.6613,24.6119,24.6119,21960.0
2019-09-06 11:35:00,24.93,24.96,24.93,24.94,16536.0,24.6416,24.6712,24.6416,24.6514,16536.0
2019-09-06 11:40:00,24.94,24.94,24.93,24.93,2012.0,24.6514,24.6514,24.6416,24.6416,2012.0
2019-09-06 11:45:00,24.95,24.95,24.94,24.94,3400.0,24.6613,24.6613,24.6514,24.6514,3400.0
2019-09-06 11:50:00,24.93,24.93,24.92,24.92,46400.0,24.6416,24.6416,24.6317,24.6317,46400.0
2019-09-06 11:55:00,24.92,24.92,24.89,24.91,51040.0,24.6317,24.6317,24.602,24.6218,51040.0
2019-09-06 12:00:00,24.9,24.91,24.89,24.91,4800.0,24.6119,24.6218,24.602,24.6218,4800.0
2019-09-06 12:05:00,24.91,24.91,24.9,24.91,19280.0,24.6218,24.6218,24.6119,24.6218,19280.0
2019-09-06 12:10:00,24.9,24.91,24.9,24.91,5400.0,24.6119,24.6218,24.6119,24.6218,5400.0
2019-09-06 12:15:00,24.91,24.93,24.91,24.93,21692.0,24.6218,24.6416,24.6218,24.6416,21692.0
2019-09-06 12:20:00,24.93,24.93,24.92,24.92,5200.0,24.6416,24.6416,24.6317,24.6317,5200.0
2019-09-06 12:25:00,24.92,24.92,24.91,24.92,1600.0,24.6317,24.6317,24.6218,24.6317,1600.0
2019-09-06 12:30:00,24.92,24.92,24.89,24.9,36368.0,24.6317,24.6317,24.602,24.6119,36368.0
2019-09-06 12:35:00,24.9,24.92,24.9,24.92,249496.0,24.6119,24.6317,24.6119,24.6317,249496.0
2019-09-06 12:40:00,24.9,24.9,24.88,24.89,7200.0,24.6119,24.6119,24.5921,24.602,7200.0
2019-09-06 12:45:00,24.87,24.89,24.82,24.82,30800.0,24.5822,24.602,24.5328,24.5328,30800.0
2019-09-06 12:50:00,24.82,24.87,24.78,24.87,64772.0,24.5328,24.5822,24.4933,24.5822,64772.0
2019-09-06 12:55:00,24.87,24.9,24.87,24.9,30620.0,24.5822,24.6119,24.5822,24.6119,30620.0
2019-09-06 13:00:00,24.88,24.95,24.88,24.95,32612.0,24.5921,24.6613,24.5921,24.6613,32612.0
2019-09-06 13:05:00,24.95,24.95,24.92,24.92,17480.0,24.6613,24.6613,24.6317,24.6317,17480.0
2019-09-06 13:10:00,24.91,24.92,24.91,24.92,13040.0,24.6218,24.6317,24.6218,24.6317,13040.0
2019-09-06 13:15:00,24.93,24.96,24.93,24.96,5840.0,24.6416,24.6712,24.6416,24.6712,5840.0
2019-09-06 13:20:00,24.93,24.97,24.93,24.97,11072.0,24.6416,24.6811,24.6416,24.6811,11072.0
2019-09-06 13:25:00,24.97,24.98,24.97,24.98,7920.0,24.6811,24.691,24.6811,24.691,7920.0
2019-09-06 13:30:00,24.99,25.01,24.99,24.99,80140.0,24.7009,24.7206,24.7009,24.7009,80140.0
2019-09-06 13:35:00,24.99,25.02,24.99,25.01,18840.0,24.7009,24.7305,24.7009,24.7206,18840.0
2019-09-06 13:40:00,25.0,25.0,24.99,24.99,12520.0,24.7107,24.7107,24.7009,24.7009,12520.0
2019-09-06 13:45:00,24.99,24.99,24.98,24.99,10432.0,24.7009,24.7009,24.691,24.7009,10432.0
2019-09-06 13:50:00,24.99,24.99,24.98,24.99,5404.0,24.7009,24.7009,24.691,24.7009,5404.0
2019-09-06 13:55:00,25.0,25.0,25.0,25.0,21600.0,24.7107,24.7107,24.7107,24.7107,21600.0
2019-09-06 14:00:00,25.0,25.01,24.98,24.99,37112.0,24.7107,24.7206,24.691,24.7009,37112.0
2019-09-06 14:05:00,24.97,24.98,24.96,24.98,35360.0,24.6811,24.691,24.6712,24.691,35360.0
2019-09-06 14:10:00,24.97,24.98,24.97,24.98,10624.0,24.6811,24.691,24.6811,24.691,10624.0
2019-09-06 14:15:00,24.98,24.98,24.98,24.98,4400.0,24.691,24.691,24.691,24.691,4400.0
2019-09-06 14:20:00,24.98,24.98,24.97,24.97,3760.0,24.691,24.691,24.6811,24.6811,3760.0
2019-09-06 14:25:00,24.98,24.98,24.97,24.98,7760.0,24.691,24.691,24.6811,24.691,7760.0
2019-09-06 14:30:00,24.99,25.0,24.98,25.0,8868.0,24.7009,24.7107,24.691,24.7107,8868.0
2019-09-06 14:35:00,24.99,25.0,24.99,24.99,7800.0,24.7009,24.7107,24.7009,24.7009,7800.0
2019-09-06 14:40:00,24.98,24.98,24.97,24.97,3824.0,24.691,24.691,24.6811,24.6811,3824.0
2019-09-06 14:45:00,24.98,24.99,24.98,24.99,800.0,24.691,24.7009,24.691,24.7009,800.0
2019-09-06 14:50:00,24.99,25.0,24.98,24.98,6792.0,24.7009,24.7107,24.691,24.691,6792.0
2019-09-06 14:55:00,24.98,24.98,24.97,24.98,8564.0,24.691,24.691,24.6811,24.691,8564.0
2019-09-06 15:00:00,24.98,24.98,24.97,24.98,1800.0,24.691,24.691,24.6811,24.691,1800.0
2019-09-06 15:05:00,24.98,24.98,24.97,24.97,3200.0,24.691,24.691,24.6811,24.6811,3200.0
2019-09-06 15:10:00,24.96,24.97,24.96,24.97,13732.0,24.6712,24.6811,24.6712,24.6811,13732.0
2019-09-06 15:15:00,24.96,24.97,24.96,24.97,3200.0,24.6712,24.6811,24.6712,24.6811,3200.0
2019-09-06 15:20:00,24.98,25.0,24.98,24.99,8000.0,24.691,24.7107,24.691,24.7009,8000.0
2019-09-06 15:25:00,25.0,25.01,25.0,25.01,17984.0,24.7107,24.7206,24.7107,24.7206,17984.0
2019-09-06 15:30:00,25.01,25.03,25.0,25.0,20988.0,24.7206,24.7404,24.7107,24.7107,20988.0
2019-09-06 15:35:00,25.0,25.0,24.98,24.98,17356.0,24.7107,24.7107,24.691,24.691,17356.0
2019-09-06 15:40:00,24.99,24.99,24.94,24.94,19788.0,24.7009,24.7009,24.6514,24.6514,19788.0
2019-09-06 15:45:00,24.95,24.95,24.91,24.93,21200.0,24.6613,24.6613,24.6218,24.6416,21200.0
2019-09-06 15:50:00,24.93,24.93,24.88,24.89,118368.0,24.6416,24.6416,24.5921,24.602,118368.0
2019-09-06 15:55:00,24.88,24.9,24.85,24.9,147388.0,24.5921,24.6119,24.5625,24.6119,147388.0
2019-09-09 09:30:00,25.03,25.05,24.96,24.97,175984.0,24.7404,24.7602,24.6712,24.6811,175984.0
2019-09-09 09:35:00,24.96,24.97,24.9,24.92,78048.0,24.6712,24.6811,24.6119,24.6317,78048.0
2019-09-09 09:40:00,24.93,25.0,24.92,24.97,50276.0,24.6416,24.7107,24.6317,24.6811,50276.0
2019-09-09 09:45:00,24.97,24.99,24.95,24.96,16988.0,24.6811,24.7009,24.6613,24.6712,16988.0
2019-09-09 09:50:00,24.98,24.98,24.91,24.91,10960.0,24.691,24.691,24.6218,24.6218,10960.0
2019-09-09 09:55:00,24.93,24.93,24.85,24.86,105884.0,24.6416,24.6416,24.5625,24.5724,105884.0
2019-09-09 10:00:00,24.85,24.9,24.85,24.88,70808.0,24.5625,24.6119,24.5625,24.5921,70808.0
2019-09-09 10:05:00,24.89,24.92,24.89,24.9,24628.0,24.602,24.6317,24.602,24.6119,24628.0
2019-09-09 10:10:00,24.89,24.9,24.86,24.86,98180.0,24.602,24.6119,24.5724,24.5724,98180.0
2019-09-09 10:15:00,24.88,24.9,24.87,24.88,25312.0,24.5921,24.6119,24.5822,24.5921,25312.0
2019-09-09 10:20:00,24.89,24.89,24.81,24.88,157688.0,24.602,24.602,24.5229,24.5921,157688.0
2019-09-09 10:25:00,24.89,24.91,24.86,24.91,58300.0,24.602,24.6218,24.5724,24.6218,58300.0
2019-09-09 10:30:00,24.91,24.93,24.9,24.93,14860.0,24.6218,24.6416,24.6119,24.6416,14860.0
2019-09-09 10:35:00,24.93,24.93,24.91,24.92,11000.0,24.6416,24.6416,24.6218,24.6317,11000.0
2019-09-09 10:40:00,24.92,24.95,24.9,24.95,34664.0,24.6317,24.6613,24.6119,24.6613,34664.0
2019-09-09 10:45:00,24.95,24.95,24.93,24.94,9068.0,24.6613,24.6613,24.6416,24.6514,9068.0
2019-09-09 10:50:00,24.94,24.98,24.94,24.96,46928.0,24.6514,24.691,24.6514,24.6712,46928.0
2019-09-09 10:55:00,24.96,25.0,24.96,25.0,20548.0,24.6712,24.7107,24.6712,24.7107,20548.0
2019-09-09 11:00:00,24.99,25.02,24.98,24.98,41376.0,24.7009,24.7305,24.691,24.691,41376.0
2019-09-09 11:05:00,25.0,25.0,24.96,24.96,11240.0,24.7107,24.7107,24.6712,24.6712,11240.0
2019-09-09 11:10:00,24.93,25.0,24.93,24.99,16080.0,24.6416,24.7107,24.6416,24.7009,16080.0
2019-09-09 11:15:00,24.97,24.97,24.93,24.95,30116.0,24.6811,24.6811,24.6416,24.6613,30116.0
2019-09-09 11:20:00,24.96,24.96,24.95,24.95,2000.0,24.6712,24.6712,24.6613,24.6613,2000.0
2019-09-09 11:25:00,24.95,24.98,24.95,24.98,13224.0,24.6613,24.691,24.6613,24.691,13224.0
2019-09-09 11:30:00,24.97,24.99,24.97,24.98,6804.0,24.6811,24.7009,24.6811,24.691,6804.0
2019-09-09 11:35:00,24.98,24.99,24.97,24.98,18012.0,24.691,24.7009,24.6811,24.691,18012.0
2019-09-09 11:40:00,24.93,24.93,24.92,24.93,20800.0,24.6416,24.6416,24.6317,24.6416,20800.0
2019-09-09 11:45:00,24.92,24.92,24.92,24.92,800.0,24.6317,24.6317,24.6317,24.6317,800.0
2019-09-09 11:50:00,24.92,24.92,24.9,24.91,17400.0,24.6317,24.6317,24.6119,24.6218,17400.0
2019-09-09 11:55:00,24.91,24.93,24.91,24.93,800.0,24.6218,24.6416,24.6218,24.6416,800.0
2019-09-09 12:00:00,24.93,24.93,24.88,24.9,34332.0,24.6416,24.6416,24.5921,24.6119,34332.0
2019-09-09 12:05:00,24.9,24.9,24.86,24.86,30464.0,24.6119,24.6119,24.5724,24.5724,30464.0
2019-09-09 12:10:00,24.86,24.86,24.78,24.79,76100.0,24.5724,24.5724,24.4933,24.5032,76100.0
2019-09-09 12:15:00,24.78,24.79,24.73,24.75,128188.0,24.4933,24.5032,24.4439,24.4636,128188.0
2019-09-09 12:20:00,24.76,24.76,24.75,24.75,24028.0,24.4735,24.4735,24.4636,24.4636,24028.0
2019-09-09 12:25:00,24.73,24.73,24.68,24.68,83896.0,24.4439,24.4439,24.3944,24.3944,83896.0
2019-09-09 12:30:00,24.69,24.7,24.64,24.67,26852.0,24.4043,24.4142,24.3549,24.3846,26852.0
2019-09-09 12:35:00,24.66,24.66,24.54,24.6,332388.0,24.3747,24.3747,24.2561,24.3154,332388.0
2019-09-09 12:40:00,24.61,24.64,24.6,24.63,21368.0,24.3253,24.3549,24.3154,24.345,21368.0
2019-09-09 12:45:00,24.64,24.64,24.62,24.63,17200.0,24.3549,24.3549,24.3351,24.345,17200.0
2019-09-09 12:50:00,24.62,24.71,24.62,24.7,85316.0,24.3351,24.4241,24.3351,24.4142,85316.0
2019-09-09 12:55:00,24.7,24.73,24.7,24.73,11960.0,24.4142,24.4439,24.4142,24.4439,11960.0
2019-09-09 13:00:00,24.72,24.74,24.71,24.74,21040.0,24.434,24.4538,24.4241,24.4538,21040.0
2019-09-09 13:05:00,24.71,24.73,24.71,24.73,16536.0,24.4241,24.4439,24.4241,24.4439,16536.0
2019-09-09 13:10:00,24.73,24.74,24.69,24.7,17992.0,24.4439,24.4538,24.4043,24.4142,17992.0
2019-09-09 13:15:00,24.72,24.72,24.7,24.71,6272.0,24.434,24.434,24.4142,24.4241,6272.0
2019-09-09 13:20:00,24.68,24.69,24.66,24.66,12900.0,24.3944,24.4043,24.3747,24.3747,12900.0
2019-09-09 13:25:00,24.65,24.66,24.63,24.63,8236.0,24.3648,24.3747,24.345,24.345,8236.0
2019-09-09 13:30:00,24.63,24.63,24.59,24.62,10816.0,24.345,24.345,24.3055,24.3351,10816.0
2019-09-09 13:35:00,24.61,24.61,24.57,24.6,44512.0,24.3253,24.3253,24.2857,24.3154,44512.0
2019-09-09 13:40:00,24.63,24.63,24.61,24.61,50764.0,24.345,24.345,24.3253,24.3253,50764.0
2019-09-09 13:45:00,24.6,24.66,24.6,24.65,40204.0,24.3154,24.3747,24.3154,24.3648,40204.0
2019-09-09 13:50:00,24.66,24.67,24.66,24.66,10000.0,24.3747,24.3846,24.3747,24.3747,10000.0
2019-09-09 13:55:00,24.67,24.67,24.67,24.67,10876.0,24.3846,24.3846,24.3846,24.3846,10876.0
2019-09-09 14:00:00,24.66,24.66,24.65,24.66,20600.0,24.3747,24.3747,24.3648,24.3747,20600.0
2019-09-09 14:05:00,24.66,24.66,24.61,24.61,5836.0,24.3747,24.3747,24.3253,24.3253,5836.0
2019-09-09 14:10:00,24.58,24.59,24.57,24.59,15900.0,24.2956,24.3055,24.2857,24.3055,15900.0
2019-09-09 14:15:00,24.58,24.61,24.56,24.6,9600.0,24.2956,24.3253,24.2758,24.3154,9600.0
2019-09-09 14:20:00,24.58,24.58,24.54,24.54,40976.0,24.2956,24.2956,24.2561,24.2561,40976.0
2019-09-09 14:25:00,24.56,24.56,24.54,24.54,1200.0,24.2758,24.2758,24.2561,24.2561,1200.0
2019-09-09 14:30:00,24.52,24.59,24.52,24.59,45124.0,24.2363,24.3055,24.2363,24.3055,45124.0
2019-09-09 14:35:00,24.58,24.59,24.56,24.58,10260.0,24.2956,24.3055,24.2758,24.2956,10260.0
2019-09-09 14:40:00,24.59,24.6,24.56,24.57,19800.0,24.3055,24.3154,24.2758,24.2857,19800.0
2019-09-09 14:45:00,24.58,24.58,24.58,24.58,5308.0,24.2956,24.2956,24.2956,24.2956,5308.0
2019-09-09 14:50:00,24.58,24.58,24.57,24.57,32180.0,24.2956,24.2956,24.2857,24.2857,32180.0
2019-09-09 14:55:00,24.55,24.58,24.55,24.58,19052.0,24.266,24.2956,24.266,24.2956,19052.0
2019-09-09 15:00:00,24.55,24.66,24.55,24.66,103200.0,24.266,24.3747,24.266,24.3747,103200.0
2019-09-09 15:05:00,24.63,24.63,24.62,24.63,8400.0,24.345,24.345,24.3351,24.345,8400.0
2019-09-09 15:10:00,24.64,24.7,24.64,24.68,90072.0,24.3549,24.4142,24.3549,24.3944,90072.0
2019-09-09 15:15:00,24.7,24.71,24.68,24.71,67184.0,24.4142,24.4241,24.3944,24.4241,67184.0
2019-09-09 15:20:00,24.71,24.72,24.69,24.69,7856.0,24.4241,24.434,24.4043,24.4043,7856.0
2019-09-09 15:25:00,24.69,24.69,24.68,24.68,1200.0,24.4043,24.4043,24.3944,24.3944,1200.0
2019-09-09 15:30:00,24.67,24.68,24.67,24.68,3200.0,24.3846,24.3944,24.3846,24.3944,3200.0
2019-09-09 15:35:00,24.69,24.73,24.67,24.73,11144.0,24.4043,24.4439,24.3846,24.4439,11144.0
2019-09-09 15:40:00,24.72,24.73,24.71,24.72,49348.0,24.434,24.4439,24.4241,24.434,49348.0
2019-09-09 15:45:00,24.72,24.77,24.71,24.75,39132.0,24.434,24.4834,24.4241,24.4636,39132.0
2019-09-09 15:50:00,24.76,24.79,24.75,24.77,39600.0,24.4735,24.5032,24.4636,24.4834,39600.0
2019-09-09 15:55:00,24.76,24.77,24.74,24.76,112616.0,24.4735,24.4834,24.4538,24.4735,112616.0
2019-09-10 09:30:00,24.5,24.53,24.38,24.4,197216.0,24.2165,24.2462,24.0979,24.1177,197216.0
2019-09-10 09:35:00,24.39,24.4,24.33,24.34,176436.0,24.1078,24.1177,24.0485,24.0584,176436.0
2019-09-10 09:40:00,24.34,24.34,24.22,24.29,222880.0,24.0584,24.0584,23.9398,24.009,222880.0
2019-09-10 09:45:00,24.25,24.34,24.24,24.31,197580.0,23.9694,24.0584,23.9595,24.0287,197580.0
2019-09-10 09:50:00,24.31,24.31,24.2,24.2,72632.0,24.0287,24.0287,23.92,23.92,72632.0
2019-09-10 09:55:00,24.21,24.31,24.18,24.29,201200.0,23.9299,24.0287,23.9002,24.009,201200.0
2019-09-10 10:00:00,24.29,24.32,24.27,24.29,112808.0,24.009,24.0386,23.9892,24.009,112808.0
2019-09-10 10:05:00,24.28,24.3,24.23,24.25,112048.0,23.9991,24.0188,23.9497,23.9694,112048.0
2019-09-10 10:10:00,24.24,24.29,24.23,24.28,39532.0,23.9595,24.009,23.9497,23.9991,39532.0
2019-09-10 10:15:00,24.27,24.35,24.27,24.32,38012.0,23.9892,24.0683,23.9892,24.0386,38012.0
2019-09-10 10:20:00,24.33,24.41,24.31,24.39,49180.0,24.0485,24.1276,24.0287,24.1078,49180.0
2019-09-10 10:25:00,24.39,24.43,24.39,24.42,84752.0,24.1078,24.1473,24.1078,24.1375,84752.0
2019-09-10 10:30:00,24.42,24.43,24.38,24.41,21224.0,24.1375,24.1473,24.0979,24.1276,21224.0
2019-09-10 10:35:00,24.38,24.45,24.37,24.4,17692.0,24.0979,24.1671,24.088,24.1177,17692.0
2019-09-10 10:40:00,24.39,24.43,24.36,24.4,58800.0,24.1078,24.1473,24.0781,24.1177,58800.0
2019-09-10 10:45:00,24.4,24.41,24.36,24.36,31120.0,24.1177,24.1276,24.0781,24.0781,31120.0
2019-09-10 10:50:00,24.39,24.42,24.32,24.33,34324.0,24.1078,24.1375,24.0386,24.0485,34324.0
2019-09-10 10:55:00,24.32,24.34,24.28,24.3,30024.0,24.0386,24.0584,23.9991,24.0188,30024.0
2019-09-10 11:00:00,24.31,24.34,24.3,24.34,13680.0,24.0287,24.0584,24.0188,24.0584,13680.0
2019-09-10 11:05:00,24.32,24.35,24.32,24.35,6120.0,24.0386,24.0683,24.0386,24.0683,6120.0
2019-09-10 11:10:00,24.35,24.35,24.32,24.34,20012.0,24.0683,24.0683,24.0386,24.0584,20012.0
2019-09-10 11:15:00,24.34,24.34,24.3,24.3,7040.0,24.0584,24.0584,24.0188,24.0188,7040.0
2019-09-10 11:20:00,24.3,24.31,24.27,24.28,24100.0,24.0188,24.0287,23.9892,23.9991,24100.0
2019-09-10 11:25:00,24.27,24.27,24.23,24.27,14584.0,23.9892,23.9892,23.9497,23.9892,14584.0
2019-09-10 11:30:00,24.28,24.28,24.25,24.27,11196.0,23.9991,23.9991,23.9694,23.9892,11196.0
2019-09-10 11:35:00,24.26,24.27,24.25,24.26,25684.0,23.9793,23.9892,23.9694,23.9793,25684.0
2019-09-10 11:40:00,24.26,24.26,24.24,24.25,13688.0,23.9793,23.9793,23.9595,23.9694,13688.0
2019-09-10 11:45:00,24.24,24.42,24.24,24.39,124908.0,23.9595,24.1375,23.9595,24.1078,124908.0
2019-09-10 11:50:00,24.4,24.49,24.4,24.47,67176.0,24.1177,24.2066,24.1177,24.1869,67176.0
2019-09-10 11:55:00,24.46,24.46,24.41,24.41,18700.0,24.177,24.177,24.1276,24.1276,18700.0
2019-09-10 12:00:00,24.41,24.42,24.34,24.36,43248.0,24.1276,24.1375,24.0584,24.0781,43248.0
2019-09-10 12:05:00,24.36,24.4,24.34,24.4,64480.0,24.0781,24.1177,24.0584,24.1177,64480.0
2019-09-10 12:10:00,24.39,24.44,24.39,24.42,6700.0,24.1078,24.1572,24.1078,24.1375,6700.0
2019-09-10 12:15:00,24.43,24.46,24.43,24.46,22432.0,24.1473,24.177,24.1473,24.177,22432.0
2019-09-10 12:20:00,24.46,24.57,24.46,24.57,57292.0,24.177,24.2857,24.177,24.2857,57292.0
2019-09-10 12:25:00,24.55,24.55,24.52,24.53,30572.0,24.266,24.266,24.2363,24.2462,30572.0
2019-09-10 12:30:00,24.52,24.53,24.51,24.51,13272.0,24.2363,24.2462,24.2264,24.2264,13272.0
2019-09-10 12:35:00,24.53,24.53,24.5,24.5,34648.0,24.2462,24.2462,24.2165,24.2165,34648.0
2019-09-10 12:40:00,24.49,24.51,24.49,24.51,26632.0,24.2066,24.2264,24.2066,24.2264,26632.0
2019-09-10 12:45:00,24.53,24.58,24.52,24.57,36580.0,24.2462,24.2956,24.2363,24.2857,36580.0
2019-09-10 12:50:00,24.58,24.6,24.57,24.6,23052.0,24.2956,24.3154,24.2857,24.3154,23052.0
2019-09-10 12:55:00,24.6,24.6,24.54,24.54,13420.0,24.3154,24.3154,24.2561,24.2561,13420.0
2019-09-10 13:00:00,24.55,24.55,24.5,24.52,63456.0,24.266,24.266,24.2165,24.2363,63456.0
2019-09-10 13:05:00,24.52,24.52,24.48,24.48,68040.0,24.2363,24.2363,24.1968,24.1968,68040.0
2019-09-10 13:10:00,24.49,24.51,24.48,24.51,19080.0,24.2066,24.2264,24.1968,24.2264,19080.0
2019-09-10 13:15:00,24.51,24.51,24.4,24.4,31624.0,24.2264,24.2264,24.1177,24.1177,31624.0
2019-09-10 13:20:00,24.43,24.47,24.43,24.47,11140.0,24.1473,24.1869,24.1473,24.1869,11140.0
2019-09-10 13:25:00,24.47,24.48,24.46,24.46,6200.0,24.1869,24.1968,24.177,24.177,6200.0
2019-09-10 13:30:00,24.48,24.5,24.48,24.49,12800.0,24.1968,24.2165,24.1968,24.2066,12800.0
2019-09-10 13:35:00,24.49,24.5,24.49,24.49,40000.0,24.2066,24.2165,24.2066,24.2066,40000.0
2019-09-10 13:40:00,24.48,24.49,24.48,24.49,4232.0,24.1968,24.2066,24.1968,24.2066,4232.0
2019-09-10 13:45:00,24.47,24.52,24.46,24.52,20856.0,24.1869,24.2363,24.177,24.2363,20856.0
2019-09-10 13:50:00,24.54,24.54,24.53,24.53,2800.0,24.2561,24.2561,24.2462,24.2462,2800.0
2019-09-10 13:55:00,24.49,24.5,24.42,24.42,41028.0,24.2066,24.2165,24.1375,24.1375,41028.0
2019-09-10 14:00:00,24.42,24.45,24.38,24.39,11940.0,24.1375,24.1671,24.0979,24.1078,11940.0
2019-09-10 14:05:00,24.39,24.43,24.36,24.43,25600.0,24.1078,24.1473,24.0781,24.1473,25600.0
2019-09-10 14:10:00,24.37,24.39,24.36,24.36,8680.0,24.088,24.1078,24.0781,24.0781,8680.0
2019-09-10 14:15:00,24.35,24.36,24.35,24.35,11440.0,24.0683,24.0781,24.0683,24.0683,11440.0
2019-09-10 14:20:00,24.37,24.4,24.36,24.39,3008.0,24.088,24.1177,24.0781,24.1078,3008.0
2019-09-10 14:25:00,24.38,24.39,24.34,24.34,43372.0,24.0979,24.1078,24.0584,24.0584,43372.0
2019-09-10 14:30:00,24.35,24.39,24.35,24.39,179052.0,24.0683,24.1078,24.0683,24.1078,179052.0
2019-09-10 14:35:00,24.38,24.38,24.31,24.33,53192.0,24.0979,24.0979,24.0287,24.0485,53192.0
2019-09-10 14:40:00,24.32,24.32,24.29,24.29,77464.0,24.0386,24.0386,24.009,24.009,77464.0
2019-09-10 14:45:00,24.32,24.33,24.3,24.3,25848.0,24.0386,24.0485,24.0188,24.0188,25848.0
2019-09-10 14:50:00,24.29,24.33,24.29,24.33,17776.0,24.009,24.0485,24.009,24.0485,17776.0
2019-09-10 14:55:00,24.33,24.36,24.33,24.36,41608.0,24.0485,24.0781,24.0485,24.0781,41608.0
2019-09-10 15:00:00,24.36,24.38,24.36,24.38,10540.0,24.0781,24.0979,24.0781,24.0979,10540.0
2019-09-10 15:05:00,24.38,24.38,24.35,24.36,12340.0,24.0979,24.0979,24.0683,24.0781,12340.0
2019-09-10 15:10:00,24.36,24.36,24.36,24.36,812.0,24.0781,24.0781,24.0781,24.0781,812.0
2019-09-10 15:15:00,24.36,24.38,24.35,24.38,22000.0,24.0781,24.0979,24.0683,24.0979,22000.0
2019-09-10 15:20:00,24.38,24.38,24.33,24.33,14600.0,24.0979,24.0979,24.0485,24.0485,14600.0
2019-09-10 15:25:00,24.35,24.35,24.34,24.34,2800.0,24.0683,24.0683,24.0584,24.0584,2800.0
2019-09-10 15:30:00,24.35,24.38,24.34,24.38,4920.0,24.0683,24.0979,24.0584,24.0979,4920.0
2019-09-10 15:35:00,24.37,24.38,24.37,24.37,21072.0,24.088,24.0979,24.088,24.088,21072.0
2019-09-10 15:40:00,24.38,24.43,24.37,24.43,38000.0,24.0979,24.1473,24.088,24.1473,38000.0
2019-09-10 15:45:00,24.42,24.45,24.42,24.44,24444.0,24.1375,24.1671,24.1375,24.1572,24444.0
2019-09-10 15:50:00,24.43,24.45,24.43,24.44,101356.0,24.1473,24.1671,24.1473,24.1572,101356.0
2019-09-10 15:55:00,24.45,24.65,24.45,24.65,184800.0,24.1671,24.3648,24.1671,24.3648,184800.0
2019-09-11 09:30:00,24.72,24.72,24.61,24.66,169888.0,24.434,24.434,24.3253,24.3747,169888.0
2019-09-11 09:35:00,24.65,24.79,24.64,24.78,97268.0,24.3648,24.5032,24.3549,24.4933,97268.0
2019-09-11 09:40:00,24.79,24.83,24.74,24.75,92864.0,24.5032,24.5427,24.4538,24.4636,92864.0
2019-09-11 09:45:00,24.74,24.86,24.74,24.84,199632.0,24.4538,24.5724,24.4538,24.5526,199632.0
2019-09-11 09:50:00,24.83,24.83,24.79,24.81,84128.0,24.5427,24.5427,24.5032,24.5229,84128.0
2019-09-11 09:55:00,24.8,24.81,24.78,24.79,28676.0,24.5131,24.5229,24.4933,24.5032,28676.0
2019-09-11 10:00:00,24.82,24.88,24.82,24.85,76272.0,24.5328,24.5921,24.5328,24.5625,76272.0
2019-09-11 10:05:00,24.85,24.86,24.81,24.86,20856.0,24.5625,24.5724,24.5229,24.5724,20856.0
2019-09-11 10:10:00,24.86,24.95,24.85,24.93,68328.0,24.5724,24.6613,24.5625,24.6416,68328.0
2019-09-11 10:15:00,24.94,24.95,24.92,24.94,32012.0,24.6514,24.6613,24.6317,24.6514,32012.0
2019-09-11 10:20:00,24.93,24.95,24.92,24.95,11356.0,24.6416,24.6613,24.6317,24.6613,11356.0
2019-09-11 10:25:00,24.92,24.92,24.91,24.92,6640.0,24.6317,24.6317,24.6218,24.6317,6640.0
2019-09-11 10:30:00,24.95,24.97,24.92,24.93,51340.0,24.6613,24.6811,24.6317,24.6416,51340.0
2019-09-11 10:35:00,24.94,24.97,24.93,24.93,30176.0,24.6514,24.6811,24.6416,24.6416,30176.0
2019-09-11 10:40:00,24.94,24.94,24.91,24.93,43900.0,24.6514,24.6514,24.6218,24.6416,43900.0
2019-09-11 10:45:00,24.93,24.93,24.89,24.9,21392.0,24.6416,24.6416,24.602,24.6119,21392.0
2019-09-11 10:50:00,24.91,24.92,24.89,24.89,3000.0,24.6218,24.6317,24.602,24.602,3000.0
2019-09-11 10:55:00,24.9,24.93,24.89,24.91,9416.0,24.6119,24.6416,24.602,24.6218,9416.0
2019-09-11 11:00:00,24.92,24.92,24.91,24.91,4000.0,24.6317,24.6317,24.6218,24.6218,4000.0
2019-09-11 11:05:00,24.9,24.91,24.88,24.9,46756.0,24.6119,24.6218,24.5921,24.6119,46756.0
2019-09-11 11:10:00,24.9,24.92,24.9,24.92,4400.0,24.6119,24.6317,24.6119,24.6317,4400.0
2019-09-11 11:15:00,24.91,24.92,24.91,24.91,6700.0,24.6218,24.6317,24.6218,24.6218,6700.0
2019-09-11 11:20:00,24.93,24.95,24.92,24.94,6696.0,24.6416,24.6613,24.6317,24.6514,6696.0
2019-09-11 11:25:00,24.95,24.95,24.93,24.93,14784.0,24.6613,24.6613,24.6416,24.6416,14784.0
2019-09-11 11:30:00,24.97,25.01,24.97,25.0,84576.0,24.6811,24.7206,24.6811,24.7107,84576.0
2019-09-11 11:35:00,25.0,25.01,24.99,24.99,5992.0,24.7107,24.7206,24.7009,24.7009,5992.0
2019-09-11 11:40:00,24.99,25.0,24.99,25.0,9000.0,24.7009,24.7107,24.7009,24.7107,9000.0
2019-09-11 11:45:00,25.0,25.0,24.98,24.98,15220.0,24.7107,24.7107,24.691,24.691,15220.0
2019-09-11 11:50:00,25.0,25.03,25.0,25.03,8076.0,24.7107,24.7404,24.7107,24.7404,8076.0
2019-09-11 11:55:00,25.02,25.03,25.02,25.02,14600.0,24.7305,24.7404,24.7305,24.7305,14600.0
2019-09-11 12:00:00,25.05,25.06,25.05,25.06,19556.0,24.7602,24.7701,24.7602,24.7701,19556.0
2019-09-11 12:05:00,25.06,25.1,25.06,25.07,53172.0,24.7701,24.8096,24.7701,24.7799,53172.0
2019-09-11 12:10:00,25.08,25.08,25.07,25.07,6816.0,24.7898,24.7898,24.7799,24.7799,6816.0
2019-09-11 12:15:00,25.06,25.06,25.05,25.06,2720.0,24.7701,24.7701,24.7602,24.7701,2720.0
2019-09-11 12:20:00,25.06,25.06,25.05,25.05,16692.0,24.7701,24.7701,24.7602,24.7602,16692.0
2019-09-11 12:25:00,25.04,25.04,25.04,25.04,3896.0,24.7503,24.7503,24.7503,24.7503,3896.0
2019-09-11 12:30:00,25.04,25.06,25.04,25.06,1200.0,24.7503,24.7701,24.7503,24.7701,1200.0
2019-09-11 12:35:00,25.07,25.07,25.06,25.06,20524.0,24.7799,24.7799,24.7701,24.7701,20524.0
2019-09-11 12:40:00,25.06,25.06,25.05,25.05,11080.0,24.7701,24.7701,24.7602,24.7602,11080.0
2019-09-11 12:45:00,25.06,25.08,25.06,25.08,3404.0,24.7701,24.7898,24.7701,24.7898,3404.0
2019-09-11 12:50:00,25.06,25.07,25.06,25.07,1400.0,24.7701,24.7799,24.7701,24.7799,1400.0
2019-09-11 12:55:00,25.07,25.1,25.07,25.08,19272.0,24.7799,24.8096,24.7799,24.7898,19272.0
2019-09-11 13:00:00,25.05,25.05,25.05,25.05,5428.0,24.7602,24.7602,24.7602,24.7602,5428.0
2019-09-11 13:05:00,25.05,25.06,25.05,25.06,1880.0,24.7602,24.7701,24.7602,24.7701,1880.0
2019-09-11 13:10:00,25.06,25.07,25.06,25.07,2400.0,24.7701,24.7799,24.7701,24.7799,2400.0
2019-09-11 13:15:00,25.08,25.08,25.07,25.08,7400.0,24.7898,24.7898,24.7799,24.7898,7400.0
2019-09-11 13:20:00,25.07,25.07,25.07,25.07,1200.0,24.7799,24.7799,24.7799,24.7799,1200.0
2019-09-11 13:25:00,25.08,25.08,25.03,25.03,18596.0,24.7898,24.7898,24.7404,24.7404,18596.0
2019-09-11 13:30:00,25.03,25.04,25.03,25.04,2000.0,24.7404,24.7503,24.7404,24.7503,2000.0
2019-09-11 13:35:00,25.04,25.05,25.04,25.04,4584.0,24.7503,24.7602,24.7503,24.7503,4584.0
2019-09-11 13:40:00,25.04,25.04,25.0,25.0,67512.0,24.7503,24.7503,24.7107,24.7107,67512.0
2019-09-11 13:45:00,25.0,25.01,25.0,25.01,13000.0,24.7107,24.7206,24.7107,24.7206,13000.0
2019-09-11 13:50:00,25.0,25.0,25.0,25.0,2392.0,24.7107,24.7107,24.7107,24.7107,2392.0
2019-09-11 13:55:00,24.98,24.99,24.97,24.98,10400.0,24.691,24.7009,24.6811,24.691,10400.0
2019-09-11 14:00:00,24.98,24.98,24.98,24.98,1500.0,24.691,24.691,24.691,24.691,1500.0
2019-09-11 14:05:00,24.96,24.98,24.96,24.98,8120.0,24.6712,24.691,24.6712,24.691,8120.0
2019-09-11 14:10:00,24.97,24.98,24.97,24.98,6896.0,24.6811,24.691,24.6811,24.691,6896.0
2019-09-11 14:15:00,24.96,24.96,24.96,24.96,800.0,24.6712,24.6712,24.6712,24.6712,800.0
2019-09-11 14:20:00,24.95,24.98,24.95,24.98,27064.0,24.6613,24.691,24.6613,24.691,27064.0
2019-09-11 14:25:00,24.94,24.96,24.93,24.95,7400.0,24.6514,24.6712,24.6416,24.6613,7400.0
2019-09-11 14:30:00,24.93,24.93,24.92,24.92,34296.0,24.6416,24.6416,24.6317,24.6317,34296.0
2019-09-11 14:35:00,24.92,24.93,24.92,24.93,11228.0,24.6317,24.6416,24.6317,24.6416,11228.0
2019-09-11 14:40:00,24.93,24.96,24.93,24.96,49488.0,24.6416,24.6712,24.6416,24.6712,49488.0
2019-09-11 14:45:00,24.95,24.95,24.92,24.92,17480.0,24.6613,24.6613,24.6317,24.6317,17480.0
2019-09-11 14:50:00,24.9,24.92,24.9,24.9,14100.0,24.6119,24.6317,24.6119,24.6119,14100.0
2019-09-11 14:55:00,24.92,24.95,24.92,24.95,9864.0,24.6317,24.6613,24.6317,24.6613,9864.0
2019-09-11 15:00:00,24.98,25.0,24.98,25.0,5200.0,24.691,24.7107,24.691,24.7107,5200.0
2019-09-11 15:05:00,24.99,24.99,24.98,24.98,11512.0,24.7009,24.7009,24.691,24.691,11512.0
2019-09-11 15:10:00,24.98,24.99,24.98,24.98,9220.0,24.691,24.7009,24.691,24.691,9220.0
2019-09-11 15:15:00,24.98,25.0,24.98,24.99,15648.0,24.691,24.7107,24.691,24.7009,15648.0
2019-09-11 15:20:00,24.99,25.0,24.98,24.98,54564.0,24.7009,24.7107,24.691,24.691,54564.0
2019-09-11 15:25:00,24.98,25.0,24.98,24.99,18380.0,24.691,24.7107,24.691,24.7009,18380.0
2019-09-11 15:30:00,25.0,25.02,25.0,25.01,24252.0,24.7107,24.7305,24.7107,24.7206,24252.0
2019-09-11 15:35:00,25.0,25.04,25.0,25.04,125348.0,24.7107,24.7503,24.7107,24.7503,125348.0
2019-09-11 15:40:00,25.04,25.04,25.01,25.02,76228.0,24.7503,24.7503,24.7206,24.7305,76228.0
2019-09-11 15:45:00,25.01,25.01,24.96,24.99,201740.0,24.7206,24.7206,24.6712,24.7009,201740.0
2019-09-11 15:50:00,24.99,25.06,24.99,25.06,195692.0,24.7009,24.7701,24.7009,24.7701,195692.0
2019-09-11 15:55:00,25.05,25.11,25.01,25.09,273232.0,24.7602,24.8195,24.7206,24.7997,273232.0
2019-09-12 09:30:00,25.4,25.5,25.33,25.49,386036.0,25.1061,25.205,25.0369,25.1951,386036.0
2019-09-12 09:35:00,25.5,25.52,25.42,25.47,74948.0,25.205,25.2247,25.1259,25.1753,74948.0
2019-09-12 09:40:00,25.5,25.52,25.33,25.33,100776.0,25.205,25.2247,25.0369,25.0369,100776.0
2019-09-12 09:45:00,25.34,25.38,25.25,25.27,343588.0,25.0468,25.0863,24.9579,24.9776,343588.0
2019-09-12 09:50:00,25.27,25.3,25.22,25.26,148176.0,24.9776,25.0073,24.9282,24.9677,148176.0
2019-09-12 09:55:00,25.28,25.37,25.28,25.35,109032.0,24.9875,25.0765,24.9875,25.0567,109032.0
2019-09-12 10:00:00,25.36,25.44,25.33,25.43,142072.0,25.0666,25.1457,25.0369,25.1358,142072.0
2019-09-12 10:05:00,25.42,25.43,25.39,25.39,56036.0,25.1259,25.1358,25.0962,25.0962,56036.0
2019-09-12 10:10:00,25.38,25.68,25.35,25.49,790420.0,25.0863,25.3829,25.0567,25.1951,790420.0
2019-09-12 10:15:00,25.52,25.63,25.49,25.58,129320.0,25.2247,25.3335,25.1951,25.284,129320.0
2019-09-12 10:20:00,25.61,25.66,25.57,25.58,125620.0,25.3137,25.3631,25.2741,25.284,125620.0
2019-09-12 10:25:00,25.57,25.63,25.57,25.62,100264.0,25.2741,25.3335,25.2741,25.3236,100264.0
2019-09-12 10:30:00,25.62,25.64,25.57,25.58,49600.0,25.3236,25.3433,25.2741,25.284,49600.0
2019-09-12 10:35:00,25.58,25.58,25.52,25.56,91600.0,25.284,25.284,25.2247,25.2643,91600.0
2019-09-12 10:40:00,25.58,25.59,25.52,25.54,36232.0,25.284,25.2939,25.2247,25.2445,36232.0
2019-09-12 10:45:00,25.56,25.58,25.54,25.57,39592.0,25.2643,25.284,25.2445,25.2741,39592.0
2019-09-12 10:50:00,25.57,25.57,25.27,25.38,426356.0,25.2741,25.2741,24.9776,25.0863,426356.0
2019-09-12 10:55:00,25.36,25.41,25.36,25.39,35652.0,25.0666,25.116,25.0666,25.0962,35652.0
2019-09-12 11:00:00,25.38,25.38,25.33,25.36,44052.0,25.0863,25.0863,25.0369,25.0666,44052.0
2019-09-12 11:05:00,25.35,25.36,25.32,25.36,42004.0,25.0567,25.0666,25.027,25.0666,42004.0
2019-09-12 11:10:00,25.36,25.39,25.36,25.38,87292.0,25.0666,25.0962,25.0666,25.0863,87292.0
2019-09-12 11:15:00,25.4,25.44,25.4,25.43,45680.0,25.1061,25.1457,25.1061,25.1358,45680.0
2019-09-12 11:20:00,25.45,25.48,25.43,25.48,8520.0,25.1555,25.1852,25.1358,25.1852,8520.0
2019-09-12 11:25:00,25.47,25.47,25.44,25.45,37852.0,25.1753,25.1753,25.1457,25.1555,37852.0
2019-09-12 11:30:00,25.45,25.46,25.41,25.41,31472.0,25.1555,25.1654,25.116,25.116,31472.0
2019-09-12 11:35:00,25.41,25.43,25.41,25.41,2960.0,25.116,25.1358,25.116,25.116,2960.0
2019-09-12 11:40:00,25.41,25.44,25.41,25.44,22600.0,25.116,25.1457,25.116,25.1457,22600.0
2019-09-12 11:45:00,25.43,25.46,25.43,25.45,17240.0,25.1358,25.1654,25.1358,25.1555,17240.0
2019-09-12 11:50:00,25.45,25.49,25.45,25.49,14400.0,25.1555,25.1951,25.1555,25.1951,14400.0
2019-09-12 11:55:00,25.47,25.47,25.45,25.47,3620.0,25.1753,25.1753,25.1555,25.1753,3620.0
2019-09-12 12:00:00,25.47,25.47,25.43,25.43,12480.0,25.1753,25.1753,25.1358,25.1358,12480.0
2019-09-12 12:05:00,25.4,25.4,25.37,25.37,9444.0,25.1061,25.1061,25.0765,25.0765,9444.0
2019-09-12 12:10:00,25.39,25.42,25.39,25.42,44476.0,25.0962,25.1259,25.0962,25.1259,44476.0
2019-09-12 12:15:00,25.41,25.41,25.37,25.37,20208.0,25.116,25.116,25.0765,25.0765,20208.0
2019-09-12 12:20:00,25.38,25.4,25.38,25.39,46440.0,25.0863,25.1061,25.0863,25.0962,46440.0
2019-09-12 12:25:00,25.38,25.43,25.38,25.42,170444.0,25.0863,25.1358,25.0863,25.1259,170444.0
2019-09-12 12:30:00,25.43,25.45,25.43,25.45,7624.0,25.1358,25.1555,25.1358,25.1555,7624.0
2019-09-12 12:35:00,25.44,25.46,25.44,25.45,3428.0,25.1457,25.1654,25.1457,25.1555,3428.0
2019-09-12 12:40:00,25.44,25.46,25.43,25.46,10664.0,25.1457,25.1654,25.1358,25.1654,10664.0
2019-09-12 12:45:00,25.47,25.49,25.47,25.48,31240.0,25.1753,25.1951,25.1753,25.1852,31240.0
2019-09-12 12:50:00,25.49,25.5,25.48,25.5,4476.0,25.1951,25.205,25.1852,25.205,4476.0
2019-09-12 12:55:00,25.5,25.5,25.5,25.5,10580.0,25.205,25.205,25.205,25.205,10580.0
2019-09-12 13:00:00,25.49,25.58,25.49,25.52,70500.0,25.1951,25.284,25.1951,25.2247,70500.0
2019-09-12 13:05:00,25.53,25.55,25.49,25.49,48808.0,25.2346,25.2544,25.1951,25.1951,48808.0
2019-09-12 13:10:00,25.49,25.5,25.48,25.5,5412.0,25.1951,25.205,25.1852,25.205,5412.0
2019-09-12 13:15:00,25.48,25.49,25.46,25.49,6080.0,25.1852,25.1951,25.1654,25.1951,6080.0
2019-09-12 13:20:00,25.48,25.48,25.46,25.46,3400.0,25.1852,25.1852,25.1654,25.1654,3400.0
2019-09-12 13:25:00,25.48,25.49,25.47,25.49,4400.0,25.1852,25.1951,25.1753,25.1951,4400.0
2019-09-12 13:30:00,25.49,25.52,25.49,25.51,12320.0,25.1951,25.2247,25.1951,25.2148,12320.0
2019-09-12 13:35:00,25.5,25.51,25.49,25.49,12472.0,25.205,25.2148,25.1951,25.1951,12472.0
2019-09-12 13:40:00,25.49,25.54,25.48,25.52,53480.0,25.1951,25.2445,25.1852,25.2247,53480.0
2019-09-12 13:45:00,25.52,25.53,25.5,25.52,16972.0,25.2247,25.2346,25.205,25.2247,16972.0
2019-09-12 13:50:00,25.52,25.53,25.51,25.51,7416.0,25.2247,25.2346,25.2148,25.2148,7416.0
2019-09-12 13:55:00,25.5,25.51,25.5,25.5,5740.0,25.205,25.2148,25.205,25.205,5740.0
2019-09-12 14:00:00,25.5,25.5,25.47,25.47,9860.0,25.205,25.205,25.1753,25.1753,9860.0
2019-09-12 14:05:00,25.47,25.48,25.47,25.47,3780.0,25.1753,25.1852,25.1753,25.1753,3780.0
2019-09-12 14:10:00,25.48,25.5,25.48,25.49,21804.0,25.1852,25.205,25.1852,25.1951,21804.0
2019-09-12 14:15:00,25.47,25.49,25.47,25.49,10336.0,25.1753,25.1951,25.1753,25.1951,10336.0
2019-09-12 14:20:00,25.47,25.48,25.45,25.45,20304.0,25.1753,25.1852,25.1555,25.1555,20304.0
2019-09-12 14:25:00,25.48,25.48,25.48,25.48,2000.0,25.1852,25.1852,25.1852,25.1852,2000.0
2019-09-12 14:30:00,25.48,25.5,25.48,25.5,24668.0,25.1852,25.205,25.1852,25.205,24668.0
2019-09-12 14:35:00,25.52,25.52,25.5,25.51,34648.0,25.2247,25.2247,25.205,25.2148,34648.0
2019-09-12 14:40:00,25.53,25.55,25.52,25.52,34988.0,25.2346,25.2544,25.2247,25.2247,34988.0
2019-09-12 14:45:00,25.52,25.52,25.51,25.52,7600.0,25.2247,25.2247,25.2148,25.2247,7600.0
2019-09-12 14:50:00,25.52,25.52,25.51,25.51,8600.0,25.2247,25.2247,25.2148,25.2148,8600.0
2019-09-12 14:55:00,25.5,25.51,25.48,25.5,57380.0,25.205,25.2148,25.1852,25.205,57380.0
2019-09-12 15:00:00,25.5,25.5,25.47,25.48,16632.0,25.205,25.205,25.1753,25.1852,16632.0
2019-09-12 15:05:00,25.48,25.48,25.47,25.48,12328.0,25.1852,25.1852,25.1753,25.1852,12328.0
2019-09-12 15:10:00,25.47,25.48,25.46,25.47,25600.0,25.1753,25.1852,25.1654,25.1753,25600.0
2019-09-12 15:15:00,25.47,25.47,25.45,25.45,14452.0,25.1753,25.1753,25.1555,25.1555,14452.0
2019-09-12 15:20:00,25.46,25.48,25.46,25.47,19300.0,25.1654,25.1852,25.1654,25.1753,19300.0
2019-09-12 15:25:00,25.47,25.47,25.44,25.44,10900.0,25.1753,25.1753,25.1457,25.1457,10900.0
2019-09-12 15:30:00,25.45,25.49,25.43,25.45,33400.0,25.1555,25.1951,25.1358,25.1555,33400.0
2019-09-12 15:35:00,25.45,25.47,25.44,25.45,22280.0,25.1555,25.1753,25.1457,25.1555,22280.0
2019-09-12 15:40:00,25.45,25.45,25.41,25.42,80820.0,25.1555,25.1555,25.116,25.1259,80820.0
2019-09-12 15:45:00,25.41,25.44,25.39,25.39,18052.0,25.116,25.1457,25.0962,25.0962,18052.0
2019-09-12 15:50:00,25.38,25.4,25.36,25.37,113736.0,25.0863,25.1061,25.0666,25.0765,113736.0
2019-09-12 15:55:00,25.37,25.37,25.27,25.3,171008.0,25.0765,25.0765,24.9776,25.0073,171008.0
2019-09-13 09:30:00,25.22,25.24,25.09,25.09,194456.0,24.9282,24.948,24.7997,24.7997,194456.0
2019-09-13 09:35:00,25.08,25.17,25.08,25.08,88532.0,24.7898,24.8788,24.7898,24.7898,88532.0
2019-09-13 09:40:00,25.13,25.21,25.09,25.19,85100.0,24.8392,24.9183,24.7997,24.8985,85100.0
2019-09-13 09:45:00,25.17,25.21,25.17,25.18,58892.0,24.8788,24.9183,24.8788,24.8887,58892.0
2019-09-13 09:50:00,25.22,25.29,25.22,25.26,132164.0,24.9282,24.9974,24.9282,24.9677,132164.0
2019-09-13 09:55:00,25.25,25.25,25.16,25.18,53704.0,24.9579,24.9579,24.8689,24.8887,53704.0
2019-09-13 10:00:00,25.2,25.21,25.14,25.15,52592.0,24.9084,24.9183,24.8491,24.859,52592.0
2019-09-13 10:05:00,25.17,25.18,25.1,25.1,66120.0,24.8788,24.8887,24.8096,24.8096,66120.0
2019-09-13 10:10:00,25.09,25.14,25.07,25.11,35196.0,24.7997,24.8491,24.7799,24.8195,35196.0
2019-09-13 10:15:00,25.11,25.19,25.11,25.18,25592.0,24.8195,24.8985,24.8195,24.8887,25592.0
2019-09-13 10:20:00,25.19,25.25,25.18,25.21,31000.0,24.8985,24.9579,24.8887,24.9183,31000.0
2019-09-13 10:25:00,25.21,25.25,25.21,25.24,38632.0,24.9183,24.9579,24.9183,24.948,38632.0
2019-09-13 10:30:00,25.24,25.25,25.21,25.25,22300.0,24.948,24.9579,24.9183,24.9579,22300.0
2019-09-13 10:35:00,25.2,25.25,25.16,25.23,51456.0,24.9084,24.9579,24.8689,24.9381,51456.0
2019-09-13 10:40:00,25.23,25.24,25.21,25.24,10764.0,24.9381,24.948,24.9183,24.948,10764.0
2019-09-13 10:45:00,25.21,25.27,25.21,25.27,11640.0,24.9183,24.9776,24.9183,24.9776,11640.0
2019-09-13 10:50:00,25.28,25.28,25.24,25.28,38856.0,24.9875,24.9875,24.948,24.9875,38856.0
2019-09-13 10:55:00,25.29,25.29,25.25,25.25,11560.0,24.9974,24.9974,24.9579,24.9579,11560.0
2019-09-13 11:00:00,25.27,25.28,25.26,25.28,32000.0,24.9776,24.9875,24.9677,24.9875,32000.0
2019-09-13 11:05:00,25.29,25.33,25.29,25.32,46064.0,24.9974,25.0369,24.9974,25.027,46064.0
2019-09-13 11:10:00,25.3,25.31,25.29,25.3,11476.0,25.0073,25.0172,24.9974,25.0073,11476.0
2019-09-13 11:15:00,25.29,25.3,25.28,25.28,32036.0,24.9974,25.0073,24.9875,24.9875,32036.0
2019-09-13 11:20:00,25.28,25.29,25.28,25.28,5836.0,24.9875,24.9974,24.9875,24.9875,5836.0
2019-09-13 11:25:00,25.28,25.28,25.17,25.19,109540.0,24.9875,24.9875,24.8788,24.8985,109540.0
2019-09-13 11:30:00,25.2,25.22,25.18,25.2,23532.0,24.9084,24.9282,24.8887,24.9084,23532.0
2019-09-13 11:35:00,25.18,25.19,25.15,25.17,50640.0,24.8887,24.8985,24.859,24.8788,50640.0
2019-09-13 11:40:00,25.17,25.18,25.17,25.18,2400.0,24.8788,24.8887,24.8788,24.8887,2400.0
2019-09-13 11:45:00,25.19,25.19,25.17,25.17,6108.0,24.8985,24.8985,24.8788,24.8788,6108.0
2019-09-13 11:50:00,25.2,25.22,25.18,25.18,37692.0,24.9084,24.9282,24.8887,24.8887,37692.0
2019-09-13 11:55:00,25.19,25.21,25.19,25.21,3260.0,24.8985,24.9183,24.8985,24.9183,3260.0
2019-09-13 12:00:00,25.16,25.19,25.15,25.19,29716.0,24.8689,24.8985,24.859,24.8985,29716.0
2019-09-13 12:05:00,25.2,25.24,25.2,25.22,27924.0,24.9084,24.948,24.9084,24.9282,27924.0
2019-09-13 12:10:00,25.23,25.23,25.22,25.22,1992.0,24.9381,24.9381,24.9282,24.9282,1992.0
2019-09-13 12:15:00,25.2,25.22,25.19,25.22,12176.0,24.9084,24.9282,24.8985,24.9282,12176.0
2019-09-13 12:20:00,25.21,25.21,25.14,25.15,11804.0,24.9183,24.9183,24.8491,24.859,11804.0
2019-09-13 12:25:00,25.16,25.16,25.13,25.14,44156.0,24.8689,24.8689,24.8392,24.8491,44156.0
2019-09-13 12:30:00,25.11,25.14,25.11,25.14,3200.0,24.8195,24.8491,24.8195,24.8491,3200.0
2019-09-13 12:35:00,25.14,25.15,25.14,25.15,3592.0,24.8491,24.859,24.8491,24.859,3592.0
2019-09-13 12:40:00,25.15,25.15,25.1,25.13,8648.0,24.859,24.859,24.8096,24.8392,8648.0
2019-09-13 12:45:00,25.13,25.13,25.11,25.11,3828.0,24.8392,24.8392,24.8195,24.8195,3828.0
2019-09-13 12:50:00,25.12,25.15,25.1,25.13,24400.0,24.8294,24.859,24.8096,24.8392,24400.0
2019-09-13 12:55:00,25.13,25.13,25.13,25.13,0.0,24.8392,24.8392,24.8392,24.8392,0.0
2019-09-13 13:00:00,25.12,25.12,25.1,25.11,15196.0,24.8294,24.8294,24.8096,24.8195,15196.0
2019-09-13 13:05:00,25.1,25.16,25.1,25.16,8816.0,24.8096,24.8689,24.8096,24.8689,8816.0
2019-09-13 13:10:00,25.15,25.17,25.15,25.16,33672.0,24.859,24.8788,24.859,24.8689,33672.0
2019-09-13 13:15:00,25.18,25.18,25.16,25.18,4320.0,24.8887,24.8887,24.8689,24.8887,4320.0
2019-09-13 13:20:00,25.16,25.16,25.15,25.15,10660.0,24.8689,24.8689,24.859,24.859,10660.0
2019-09-13 13:25:00,25.14,25.15,25.14,25.14,2400.0,24.8491,24.859,24.8491,24.8491,2400.0
2019-09-13 13:30:00,25.15,25.15,25.14,25.14,17988.0,24.859,24.859,24.8491,24.8491,17988.0
2019-09-13 13:35:00,25.13,25.14,25.12,25.14,7240.0,24.8392,24.8491,24.8294,24.8491,7240.0
2019-09-13 13:40:00,25.13,25.13,25.07,25.08,57676.0,24.8392,24.8392,24.7799,24.7898,57676.0
2019-09-13 13:45:00,25.08,25.13,25.08,25.13,13000.0,24.7898,24.8392,24.7898,24.8392,13000.0
2019-09-13 13:50:00,25.14,25.15,25.14,25.15,5900.0,24.8491,24.859,24.8491,24.859,5900.0
2019-09-13 13:55:00,25.15,25.15,25.08,25.08,9280.0,24.859,24.859,24.7898,24.7898,9280.0
2019-09-13 14:00:00,25.09,25.09,25.09,25.09,3452.0,24.7997,24.7997,24.7997,24.7997,3452.0
2019-09-13 14:05:00,25.1,25.12,25.1,25.12,17576.0,24.8096,24.8294,24.8096,24.8294,17576.0
2019-09-13 14:10:00,25.14,25.15,25.13,25.15,42452.0,24.8491,24.859,24.8392,24.859,42452.0
2019-09-13 14:15:00,25.13,25.13,25.1,25.11,38956.0,24.8392,24.8392,24.8096,24.8195,38956.0
2019-09-13 14:20:00,25.11,25.13,25.1,25.13,16000.0,24.8195,24.8392,24.8096,24.8392,16000.0
2019-09-13 14:25:00,25.11,25.13,25.11,25.13,7456.0,24.8195,24.8392,24.8195,24.8392,7456.0
2019-09-13 14:30:00,25.14,25.15,25.14,25.15,1600.0,24.8491,24.859,24.8491,24.859,1600.0
2019-09-13 14:35:00,25.15,25.15,25.14,25.14,22480.0,24.859,24.859,24.8491,24.8491,22480.0
2019-09-13 14:40:00,25.16,25.18,25.16,25.18,13056.0,24.8689,24.8887,24.8689,24.8887,13056.0
2019-09-13 14:45:00,25.15,25.15,25.13,25.14,4580.0,24.859,24.859,24.8392,24.8491,4580.0
2019-09-13 14:50:00,25.17,25.17,25.16,25.16,3600.0,24.8788,24.8788,24.8689,24.8689,3600.0
2019-09-13 14:55:00,25.14,25.18,25.14,25.16,9200.0,24.8491,24.8887,24.8491,24.8689,9200.0
2019-09-13 15:00:00,25.14,25.14,25.12,25.12,3872.0,24.8491,24.8491,24.8294,24.8294,3872.0
2019-09-13 15:05:00,25.1,25.1,25.08,25.08,13836.0,24.8096,24.8096,24.7898,24.7898,13836.0
2019-09-13 15:10:00,25.06,25.1,25.06,25.09,23200.0,24.7701,24.8096,24.7701,24.7997,23200.0
2019-09-13 15:15:00,25.05,25.08,25.05,25.07,51876.0,24.7602,24.7898,24.7602,24.7799,51876.0
2019-09-13 15:20:00,25.06,25.09,25.06,25.09,27280.0,24.7701,24.7997,24.7701,24.7997,27280.0
2019-09-13 15:25:00,25.09,25.1,25.09,25.1,37212.0,24.7997,24.8096,24.7997,24.8096,37212.0
2019-09-13 15:30:00,25.09,25.1,25.09,25.1,7996.0,24.7997,24.8096,24.7997,24.8096,7996.0
2019-09-13 15:35:00,25.11,25.14,25.11,25.11,45804.0,24.8195,24.8491,24.8195,24.8195,45804.0
2019-09-13 15:40:00,25.12,25.14,25.11,25.14,27008.0,24.8294,24.8491,24.8195,24.8491,27008.0
2019-09-13 15:45:00,25.15,25.15,25.12,25.13,21200.0,24.859,24.859,24.8294,24.8392,21200.0
2019-09-13 15:50:00,25.14,25.17,25.14,25.15,128912.0,24.8491,24.8788,24.8491,24.859,128912.0
2019-09-13 15:55:00,25.15,25.19,25.11,25.11,147700.0,24.859,24.8985,24.8195,24.8195,147700.0
2019-09-16 09:30:00,24.78,24.87,24.75,24.82,294448.0,24.4933,24.5822,24.4636,24.5328,294448.0
2019-09-16 09:35:00,24.85,24.88,24.81,24.85,124140.0,24.5625,24.5921,24.5229,24.5625,124140.0
2019-09-16 09:40:00,24.86,24.92,24.82,24.89,211688.0,24.5724,24.6317,24.5328,24.602,211688.0
2019-09-16 09:45:00,24.9,24.9,24.83,24.87,71540.0,24.6119,24.6119,24.5427,24.5822,71540.0
2019-09-16 09:50:00,24.88,24.96,24.87,24.93,39136.0,24.5921,24.6712,24.5822,24.6416,39136.0
2019-09-16 09:55:00,24.95,24.98,24.91,24.96,78168.0,24.6613,24.691,24.6218,24.6712,78168.0
2019-09-16 10:00:00,24.95,24.95,24.91,24.94,179256.0,24.6613,24.6613,24.6218,24.6514,179256.0
2019-09-16 10:05:00,24.93,24.98,24.93,24.94,85144.0,24.6416,24.691,24.6416,24.6514,85144.0
2019-09-16 10:10:00,24.95,24.97,24.92,24.93,79088.0,24.6613,24.6811,24.6317,24.6416,79088.0
2019-09-16 10:15:00,24.92,24.96,24.92,24.92,25868.0,24.6317,24.6712,24.6317,24.6317,25868.0
2019-09-16 10:20:00,24.9,24.98,24.9,24.96,24296.0,24.6119,24.691,24.6119,24.6712,24296.0
2019-09-16 10:25:00,24.96,24.96,24.87,24.88,83648.0,24.6712,24.6712,24.5822,24.5921,83648.0
2019-09-16 10:30:00,24.86,24.87,24.83,24.85,29704.0,24.5724,24.5822,24.5427,24.5625,29704.0
2019-09-16 10:35:00,24.86,24.86,24.83,24.86,30072.0,24.5724,24.5724,24.5427,24.5724,30072.0
2019-09-16 10:40:00,24.85,24.9,24.84,24.88,80776.0,24.5625,24.6119,24.5526,24.5921,80776.0
2019-09-16 10:45:00,24.88,24.88,24.87,24.87,6752.0,24.5921,24.5921,24.5822,24.5822,6752.0
2019-09-16 10:50:00,24.85,24.89,24.79,24.79,79312.0,24.5625,24.602,24.5032,24.5032,79312.0
2019-09-16 10:55:00,24.78,24.84,24.78,24.83,105892.0,24.4933,24.5526,24.4933,24.5427,105892.0
2019-09-16 11:00:00,24.84,24.85,24.8,24.8,25780.0,24.5526,24.5625,24.5131,24.5131,25780.0
2019-09-16 11:05:00,24.85,24.93,24.84,24.93,35640.0,24.5625,24.6416,24.5526,24.6416,35640.0
2019-09-16 11:10:00,24.93,24.93,24.91,24.92,82688.0,24.6416,24.6416,24.6218,24.6317,82688.0
2019-09-16 11:15:00,24.93,24.95,24.9,24.9,18952.0,24.6416,24.6613,24.6119,24.6119,18952.0
2019-09-16 11:20:00,24.9,24.9,24.88,24.88,8000.0,24.6119,24.6119,24.5921,24.5921,8000.0
2019-09-16 11:25:00,24.89,24.95,24.89,24.92,25588.0,24.602,24.6613,24.602,24.6317,25588.0
2019-09-16 11:30:00,24.91,24.91,24.86,24.87,26224.0,24.6218,24.6218,24.5724,24.5822,26224.0
2019-09-16 11:35:00,24.85,24.88,24.85,24.86,8800.0,24.5625,24.5921,24.5625,24.5724,8800.0
2019-09-16 11:40:00,24.87,24.87,24.83,24.84,42052.0,24.5822,24.5822,24.5427,24.5526,42052.0
2019-09-16 11:45:00,24.83,24.84,24.81,24.81,9952.0,24.5427,24.5526,24.5229,24.5229,9952.0
2019-09-16 11:50:00,24.8,24.82,24.79,24.8,30256.0,24.5131,24.5328,24.5032,24.5131,30256.0
2019-09-16 11:55:00,24.81,24.81,24.73,24.75,113788.0,24.5229,24.5229,24.4439,24.4636,113788.0
2019-09-16 12:00:00,24.74,24.79,24.74,24.78,25640.0,24.4538,24.5032,24.4538,24.4933,25640.0
2019-09-16 12:05:00,24.78,24.8,24.76,24.79,9284.0,24.4933,24.5131,24.4735,24.5032,9284.0
2019-09-16 12:10:00,24.8,24.8,24.78,24.78,27584.0,24.5131,24.5131,24.4933,24.4933,27584.0
2019-09-16 12:15:00,24.77,24.79,24.76,24.76,27876.0,24.4834,24.5032,24.4735,24.4735,27876.0
2019-09-16 12:20:00,24.76,24.77,24.75,24.76,20184.0,24.4735,24.4834,24.4636,24.4735,20184.0
2019-09-16 12:25:00,24.76,24.8,24.75,24.8,23328.0,24.4735,24.5131,24.4636,24.5131,23328.0
2019-09-16 12:30:00,24.8,24.81,24.79,24.79,84768.0,24.5131,24.5229,24.5032,24.5032,84768.0
2019-09-16 12:35:00,24.79,24.8,24.78,24.8,29780.0,24.5032,24.5131,24.4933,24.5131,29780.0
2019-09-16 12:40:00,24.81,24.81,24.74,24.75,51652.0,24.5229,24.5229,24.4538,24.4636,51652.0
2019-09-16 12:45:00,24.74,24.8,24.74,24.79,22060.0,24.4538,24.5131,24.4538,24.5032,22060.0
2019-09-16 12:50:00,24.79,24.82,24.79,24.81,56408.0,24.5032,24.5328,24.5032,24.5229,56408.0
2019-09-16 12:55:00,24.81,24.81,24.79,24.79,1600.0,24.5229,24.5229,24.5032,24.5032,1600.0
2019-09-16 13:00:00,24.78,24.79,24.78,24.79,1652.0,24.4933,24.5032,24.4933,24.5032,1652.0
2019-09-16 13:05:00,24.79,24.79,24.79,24.79,0.0,24.5032,24.5032,24.5032,24.5032,0.0
2019-09-16 13:10:00,24.79,24.8,24.79,24.8,1404.0,24.5032,24.5131,24.5032,24.5131,1404.0
2019-09-16 13:15:00,24.81,24.81,24.8,24.81,18004.0,24.5229,24.5229,24.5131,24.5229,18004.0
2019-09-16 13:20:00,24.81,24.81,24.8,24.8,13772.0,24.5229,24.5229,24.5131,24.5131,13772.0
2019-09-16 13:25:00,24.81,24.81,24.81,24.81,2080.0,24.5229,24.5229,24.5229,24.5229,2080.0
2019-09-16 13:30:00,24.83,24.83,24.81,24.81,20176.0,24.5427,24.5427,24.5229,24.5229,20176.0
2019-09-16 13:35:00,24.81,24.83,24.8,24.8,4400.0,24.5229,24.5427,24.5131,24.5131,4400.0
2019-09-16 13:40:00,24.82,24.82,24.81,24.81,8800.0,24.5328,24.5328,24.5229,24.5229,8800.0
2019-09-16 13:45:00,24.8,24.81,24.8,24.81,7300.0,24.5131,24.5229,24.5131,24.5229,7300.0
2019-09-16 13:50:00,24.82,24.87,24.82,24.87,14172.0,24.5328,24.5822,24.5328,24.5822,14172.0
2019-09-16 13:55:00,24.86,24.88,24.86,24.88,55580.0,24.5724,24.5921,24.5724,24.5921,55580.0
2019-09-16 14:00:00,24.87,24.9,24.86,24.86,44616.0,24.5822,24.6119,24.5724,24.5724,44616.0
2019-09-16 14:05:00,24.86,24.86,24.83,24.83,12200.0,24.5724,24.5724,24.5427,24.5427,12200.0
2019-09-16 14:10:00,24.85,24.85,24.83,24.83,22000.0,24.5625,24.5625,24.5427,24.5427,22000.0
2019-09-16 14:15:00,24.82,24.85,24.82,24.85,9700.0,24.5328,24.5625,24.5328,24.5625,9700.0
2019-09-16 14:20:00,24.85,24.87,24.85,24.86,18568.0,24.5625,24.5822,24.5625,24.5724,18568.0
2019-09-16 14:25:00,24.86,24.86,24.85,24.86,6076.0,24.5724,24.5724,24.5625,24.5724,6076.0
2019-09-16 14:30:00,24.87,24.9,24.85,24.9,25988.0,24.5822,24.6119,24.5625,24.6119,25988.0
2019-09-16 14:35:00,24.86,24.86,24.85,24.85,7464.0,24.5724,24.5724,24.5625,24.5625,7464.0
2019-09-16 14:40:00,24.85,24.86,24.84,24.85,12440.0,24.5625,24.5724,24.5526,24.5625,12440.0
2019-09-16 14:45:00,24.86,24.86,24.85,24.86,5008.0,24.5724,24.5724,24.5625,24.5724,5008.0
2019-09-16 14:50:00,24.86,24.86,24.86,24.86,17040.0,24.5724,24.5724,24.5724,24.5724,17040.0
2019-09-16 14:55:00,24.86,24.87,24.86,24.86,2400.0,24.5724,24.5822,24.5724,24.5724,2400.0
2019-09-16 15:00:00,24.89,24.89,24.85,24.86,7484.0,24.602,24.602,24.5625,24.5724,7484.0
2019-09-16 15:05:00,24.87,24.87,24.84,24.84,24792.0,24.5822,24.5822,24.5526,24.5526,24792.0
2019-09-16 15:10:00,24.86,24.91,24.86,24.9,17404.0,24.5724,24.6218,24.5724,24.6119,17404.0
2019-09-16 15:15:00,24.9,24.9,24.88,24.89,4336.0,24.6119,24.6119,24.5921,24.602,4336.0
2019-09-16 15:20:00,24.86,24.86,24.85,24.86,8600.0,24.5724,24.5724,24.5625,24.5724,8600.0
2019-09-16 15:25:00,24.86,24.86,24.84,24.84,64812.0,24.5724,24.5724,24.5526,24.5526,64812.0
2019-09-16 15:30:00,24.84,24.86,24.83,24.85,16640.0,24.5526,24.5724,24.5427,24.5625,16640.0
2019-09-16 15:35:00,24.87,24.87,24.85,24.85,6080.0,24.5822,24.5822,24.5625,24.5625,6080.0
2019-09-16 15:40:00,24.86,24.86,24.84,24.85,16964.0,24.5724,24.5724,24.5526,24.5625,16964.0
2019-09-16 15:45:00,24.86,24.87,24.85,24.85,26272.0,24.5724,24.5822,24.5625,24.5625,26272.0
2019-09-16 15:50:00,24.86,24.86,24.83,24.85,30012.0,24.5724,24.5724,24.5427,24.5625,30012.0
2019-09-16 15:55:00,24.85,24.89,24.83,24.86,147828.0,24.5625,24.602,24.5427,24.5724,147828.0
2019-09-17 09:30:00,24.88,24.93,24.85,24.9,131596.0,24.5921,24.6416,24.5625,24.6119,131596.0
2019-09-17 09:35:00,24.87,24.88,24.79,24.88,90656.0,24.5822,24.5921,24.5032,24.5921,90656.0
2019-09-17 09:40:00,24.87,24.96,24.87,24.92,125452.0,24.5822,24.6712,24.5822,24.6317,125452.0
2019-09-17 09:45:00,24.91,24.95,24.89,24.94,69704.0,24.6218,24.6613,24.602,24.6514,69704.0
2019-09-17 09:50:00,24.96,24.96,24.86,24.86,16720.0,24.6712,24.6712,24.5724,24.5724,16720.0
2019-09-17 09:55:00,24.88,24.91,24.88,24.88,55656.0,24.5921,24.6218,24.5921,24.5921,55656.0
2019-09-17 10:00:00,24.88,24.89,24.85,24.86,41984.0,24.5921,24.602,24.5625,24.5724,41984.0
2019-09-17 10:05:00,24.85,24.86,24.84,24.84,29828.0,24.5625,24.5724,24.5526,24.5526,29828.0
2019-09-17 10:10:00,24.83,24.85,24.82,24.85,8780.0,24.5427,24.5625,24.5328,24.5625,8780.0
2019-09-17 10:15:00,24.85,24.89,24.85,24.89,25744.0,24.5625,24.602,24.5625,24.602,25744.0
2019-09-17 10:20:00,24.86,24.87,24.85,24.85,21876.0,24.5724,24.5822,24.5625,24.5625,21876.0
2019-09-17 10:25:00,24.84,24.87,24.84,24.87,3600.0,24.5526,24.5822,24.5526,24.5822,3600.0
2019-09-17 10:30:00,24.88,24.9,24.87,24.9,18588.0,24.5921,24.6119,24.5822,24.6119,18588.0
2019-09-17 10:35:00,24.89,24.89,24.86,24.88,8148.0,24.602,24.602,24.5724,24.5921,8148.0
2019-09-17 10:40:00,24.88,24.88,24.87,24.88,5164.0,24.5921,24.5921,24.5822,24.5921,5164.0
2019-09-17 10:45:00,24.89,24.89,24.84,24.85,8000.0,24.602,24.602,24.5526,24.5625,8000.0
2019-09-17 10:50:00,24.85,24.85,24.85,24.85,4200.0,24.5625,24.5625,24.5625,24.5625,4200.0
2019-09-17 10:55:00,24.85,24.86,24.85,24.86,3200.0,24.5625,24.5724,24.5625,24.5724,3200.0
2019-09-17 11:00:00,24.86,24.91,24.86,24.91,14200.0,24.5724,24.6218,24.5724,24.6218,14200.0
2019-09-17 11:05:00,24.91,24.92,24.89,24.91,36880.0,24.6218,24.6317,24.602,24.6218,36880.0
2019-09-17 11:10:00,24.91,24.92,24.89,24.92,78400.0,24.6218,24.6317,24.602,24.6317,78400.0
2019-09-17 11:15:00,24.92,24.94,24.91,24.92,10428.0,24.6317,24.6514,24.6218,24.6317,10428.0
2019-09-17 11:20:00,24.9,24.96,24.9,24.96,21052.0,24.6119,24.6712,24.6119,24.6712,21052.0
2019-09-17 11:25:00,24.95,24.95,24.9,24.92,19700.0,24.6613,24.6613,24.6119,24.6317,19700.0
2019-09-17 11:30:00,24.92,24.92,24.91,24.91,5708.0,24.6317,24.6317,24.6218,24.6218,5708.0
2019-09-17 11:35:00,24.93,24.93,24.93,24.93,800.0,24.6416,24.6416,24.6416,24.6416,800.0
2019-09-17 11:40:00,24.93,24.93,24.93,24.93,4320.0,24.6416,24.6416,24.6416,24.6416,4320.0
2019-09-17 11:45:00,24.92,24.94,24.92,24.94,3600.0,24.6317,24.6514,24.6317,24.6514,3600.0
2019-09-17 11:50:00,24.93,24.93,24.93,24.93,1800.0,24.6416,24.6416,24.6416,24.6416,1800.0
2019-09-17 11:55:00,24.91,24.92,24.91,24.91,5600.0,24.6218,24.6317,24.6218,24.6218,5600.0
2019-09-17 12:00:00,24.92,24.92,24.92,24.92,1208.0,24.6317,24.6317,24.6317,24.6317,1208.0
2019-09-17 12:05:00,24.94,24.94,24.91,24.91,19532.0,24.6514,24.6514,24.6218,24.6218,19532.0
2019-09-17 12:10:00,24.9,24.92,24.9,24.9,15012.0,24.6119,24.6317,24.6119,24.6119,15012.0
2019-09-17 12:15:00,24.89,24.9,24.89,24.9,8892.0,24.602,24.6119,24.602,24.6119,8892.0
2019-09-17 12:20:00,24.89,24.89,24.89,24.89,1400.0,24.602,24.602,24.602,24.602,1400.0
2019-09-17 12:25:00,24.88,24.9,24.88,24.9,15460.0,24.5921,24.6119,24.5921,24.6119,15460.0
2019-09-17 12:30:00,24.89,24.89,24.87,24.88,4640.0,24.602,24.602,24.5822,24.5921,4640.0
2019-09-17 12:35:00,24.88,24.88,24.85,24.85,13800.0,24.5921,24.5921,24.5625,24.5625,13800.0
2019-09-17 12:40:00,24.88,24.89,24.87,24.89,14300.0,24.5921,24.602,24.5822,24.602,14300.0
2019-09-17 12:45:00,24.89,24.89,24.89,24.89,1600.0,24.602,24.602,24.602,24.602,1600.0
2019-09-17 12:50:00,24.88,24.88,24.88,24.88,9320.0,24.5921,24.5921,24.5921,24.5921,9320.0
2019-09-17 12:55:00,24.87,24.88,24.87,24.87,8824.0,24.5822,24.5921,24.5822,24.5822,8824.0
2019-09-17 13:00:00,24.88,24.89,24.88,24.89,28440.0,24.5921,24.602,24.5921,24.602,28440.0
2019-09-17 13:05:00,24.89,24.9,24.89,24.9,5596.0,24.602,24.6119,24.602,24.6119,5596.0
2019-09-17 13:10:00,24.9,24.91,24.9,24.91,13636.0,24.6119,24.6218,24.6119,24.6218,13636.0
2019-09-17 13:15:00,24.9,24.92,24.9,24.92,7612.0,24.6119,24.6317,24.6119,24.6317,7612.0
2019-09-17 13:20:00,24.93,24.93,24.93,24.93,800.0,24.6416,24.6416,24.6416,24.6416,800.0
2019-09-17 13:25:00,24.92,24.92,24.91,24.92,2000.0,24.6317,24.6317,24.6218,24.6317,2000.0
2019-09-17 13:30:00,24.89,24.9,24.89,24.9,800.0,24.602,24.6119,24.602,24.6119,800.0
2019-09-17 13:35:00,24.9,24.9,24.9,24.9,400.0,24.6119,24.6119,24.6119,24.6119,400.0
2019-09-17 13:40:00,24.9,24.93,24.9,24.92,7432.0,24.6119,24.6416,24.6119,24.6317,7432.0
2019-09-17 13:45:00,24.92,24.94,24.92,24.94,5800.0,24.6317,24.6514,24.6317,24.6514,5800.0
2019-09-17 13:50:00,24.94,24.95,24.93,24.93,23552.0,24.6514,24.6613,24.6416,24.6416,23552.0
2019-09-17 13:55:00,24.93,24.97,24.92,24.92,26068.0,24.6416,24.6811,24.6317,24.6317,26068.0
2019-09-17 14:00:00,24.95,24.97,24.95,24.95,7776.0,24.6613,24.6811,24.6613,24.6613,7776.0
2019-09-17 14:05:00,24.95,24.95,24.89,24.91,61716.0,24.6613,24.6613,24.602,24.6218,61716.0
2019-09-17 14:10:00,24.91,24.92,24.9,24.91,4800.0,24.6218,24.6317,24.6119,24.6218,4800.0
2019-09-17 14:15:00,24.93,24.93,24.93,24.93,400.0,24.6416,24.6416,24.6416,24.6416,400.0
2019-09-17 14:20:00,24.93,24.93,24.91,24.91,12400.0,24.6416,24.6416,24.6218,24.6218,12400.0
2019-09-17 14:25:00,24.91,24.91,24.91,24.91,1200.0,24.6218,24.6218,24.6218,24.6218,1200.0
2019-09-17 14:30:00,24.92,24.93,24.92,24.92,3600.0,24.6317,24.6416,24.6317,24.6317,3600.0
2019-09-17 14:35:00,24.93,24.93,24.91,24.92,3200.0,24.6416,24.6416,24.6218,24.6317,3200.0
2019-09-17 14:40:00,24.92,24.95,24.92,24.93,30000.0,24.6317,24.6613,24.6317,24.6416,30000.0
2019-09-17 14:45:00,24.94,24.95,24.94,24.95,15600.0,24.6514,24.6613,24.6514,24.6613,15600.0
2019-09-17 14:50:00,24.95,24.96,24.95,24.96,6600.0,24.6613,24.6712,24.6613,24.6712,6600.0
2019-09-17 14:55:00,24.96,24.96,24.94,24.94,7576.0,24.6712,24.6712,24.6514,24.6514,7576.0
2019-09-17 15:00:00,24.95,24.96,24.94,24.95,4048.0,24.6613,24.6712,24.6514,24.6613,4048.0
2019-09-17 15:05:00,24.96,24.96,24.96,24.96,4980.0,24.6712,24.6712,24.6712,24.6712,4980.0
2019-09-17 15:10:00,24.96,24.96,24.94,24.94,3400.0,24.6712,24.6712,24.6514,24.6514,3400.0
2019-09-17 15:15:00,24.95,24.95,24.94,24.95,1600.0,24.6613,24.6613,24.6514,24.6613,1600.0
2019-09-17 15:20:00,24.94,24.95,24.94,24.95,10596.0,24.6514,24.6613,24.6514,24.6613,10596.0
2019-09-17 15:25:00,24.96,24.98,24.96,24.98,6604.0,24.6712,24.691,24.6712,24.691,6604.0
2019-09-17 15:30:00,24.98,25.02,24.98,25.01,64488.0,24.691,24.7305,24.691,24.7206,64488.0
2019-09-17 15:35:00,25.02,25.05,25.01,25.05,17732.0,24.7305,24.7602,24.7206,24.7602,17732.0
2019-09-17 15:40:00,25.05,25.07,25.04,25.07,7452.0,24.7602,24.7799,24.7503,24.7799,7452.0
2019-09-17 15:45:00,25.07,25.1,25.06,25.1,60652.0,24.7799,24.8096,24.7701,24.8096,60652.0
2019-09-17 15:50:00,25.09,25.09,25.07,25.09,33268.0,24.7997,24.7997,24.7799,24.7997,33268.0
2019-09-17 15:55:00,25.08,25.11,25.07,25.1,102172.0,24.7898,24.8195,24.7799,24.8096,102172.0
2019-09-18 09:30:00,25.02,25.02,24.94,24.96,115676.0,24.7305,24.7305,24.6514,24.6712,115676.0
2019-09-18 09:35:00,24.95,25.01,24.92,25.01,114376.0,24.6613,24.7206,24.6317,24.7206,114376.0
2019-09-18 09:40:00,24.98,24.98,24.93,24.93,54200.0,24.691,24.691,24.6416,24.6416,54200.0
2019-09-18 09:45:00,24.93,24.94,24.9,24.93,27040.0,24.6416,24.6514,24.6119,24.6416,27040.0
2019-09-18 09:50:00,24.93,24.95,24.91,24.92,5300.0,24.6416,24.6613,24.6218,24.6317,5300.0
2019-09-18 09:55:00,24.95,24.95,24.93,24.95,29324.0,24.6613,24.6613,24.6416,24.6613,29324.0
2019-09-18 10:00:00,24.97,24.98,24.96,24.98,13812.0,24.6811,24.691,24.6712,24.691,13812.0
2019-09-18 10:05:00,24.97,24.98,24.97,24.98,9056.0,24.6811,24.691,24.6811,24.691,9056.0
2019-09-18 10:10:00,24.97,24.98,24.95,24.96,85644.0,24.6811,24.691,24.6613,24.6712,85644.0
2019-09-18 10:15:00,24.95,24.99,24.95,24.99,102044.0,24.6613,24.7009,24.6613,24.7009,102044.0
2019-09-18 10:20:00,24.98,24.98,24.97,24.98,3000.0,24.691,24.691,24.6811,24.691,3000.0
2019-09-18 10:25:00,25.0,25.0,24.97,24.98,37368.0,24.7107,24.7107,24.6811,24.691,37368.0
2019-09-18 10:30:00,24.99,24.99,24.98,24.99,11200.0,24.7009,24.7009,24.691,24.7009,11200.0
2019-09-18 10:35:00,24.98,25.0,24.97,24.99,28960.0,24.691,24.7107,24.6811,24.7009,28960.0
2019-09-18 10:40:00,24.97,24.99,24.97,24.98,10956.0,24.6811,24.7009,24.6811,24.691,10956.0
2019-09-18 10:45:00,24.99,24.99,24.96,24.97,39296.0,24.7009,24.7009,24.6712,24.6811,39296.0
2019-09-18 10:50:00,24.95,24.95,24.94,24.94,5004.0,24.6613,24.6613,24.6514,24.6514,5004.0
2019-09-18 10:55:00,24.97,24.98,24.96,24.96,39828.0,24.6811,24.691,24.6712,24.6712,39828.0
2019-09-18 11:00:00,24.98,24.98,24.96,24.96,11200.0,24.691,24.691,24.6712,24.6712,11200.0
2019-09-18 11:05:00,24.96,24.96,24.94,24.95,4664.0,24.6712,24.6712,24.6514,24.6613,4664.0
2019-09-18 11:10:00,24.94,24.96,24.94,24.96,5600.0,24.6514,24.6712,24.6514,24.6712,5600.0
2019-09-18 11:15:00,24.97,24.97,24.96,24.96,10500.0,24.6811,24.6811,24.6712,24.6712,10500.0
2019-09-18 11:20:00,24.98,24.98,24.97,24.97,2780.0,24.691,24.691,24.6811,24.6811,2780.0
2019-09-18 11:25:00,24.97,24.97,24.97,24.97,0.0,24.6811,24.6811,24.6811,24.6811,0.0
2019-09-18 11:30:00,24.96,24.96,24.95,24.96,4080.0,24.6712,24.6712,24.6613,24.6712,4080.0
2019-09-18 11:35:00,24.96,24.96,24.95,24.96,1920.0,24.6712,24.6712,24.6613,24.6712,1920.0
2019-09-18 11:40:00,24.96,24.97,24.96,24.96,1600.0,24.6712,24.6811,24.6712,24.6712,1600.0
2019-09-18 11:45:00,24.96,24.97,24.96,24.97,5796.0,24.6712,24.6811,24.6712,24.6811,5796.0
2019-09-18 11:50:00,24.97,24.98,24.95,24.95,11152.0,24.6811,24.691,24.6613,24.6613,11152.0
2019-09-18 11:55:00,24.95,24.96,24.94,24.95,18640.0,24.6613,24.6712,24.6514,24.6613,18640.0
2019-09-18 12:00:00,24.95,24.96,24.95,24.96,12240.0,24.6613,24.6712,24.6613,24.6712,12240.0
2019-09-18 12:05:00,24.96,24.96,24.95,24.96,2800.0,24.6712,24.6712,24.6613,24.6712,2800.0
2019-09-18 12:10:00,24.95,24.95,24.94,24.94,3308.0,24.6613,24.6613,24.6514,24.6514,3308.0
2019-09-18 12:15:00,24.94,24.95,24.94,24.95,6688.0,24.6514,24.6613,24.6514,24.6613,6688.0
2019-09-18 12:20:00,24.94,24.96,24.94,24.95,35152.0,24.6514,24.6712,24.6514,24.6613,35152.0
2019-09-18 12:25:00,24.95,24.95,24.95,24.95,20640.0,24.6613,24.6613,24.6613,24.6613,20640.0
2019-09-18 12:30:00,24.96,24.96,24.96,24.96,400.0,24.6712,24.6712,24.6712,24.6712,400.0
2019-09-18 12:35:00,24.97,24.97,24.94,24.94,23532.0,24.6811,24.6811,24.6514,24.6514,23532.0
2019-09-18 12:40:00,24.93,24.93,24.92,24.92,13448.0,24.6416,24.6416,24.6317,24.6317,13448.0
2019-09-18 12:45:00,24.92,24.93,24.92,24.93,15116.0,24.6317,24.6416,24.6317,24.6416,15116.0
2019-09-18 12:50:00,24.92,24.93,24.91,24.92,32752.0,24.6317,24.6416,24.6218,24.6317,32752.0
2019-09-18 12:55:00,24.91,24.92,24.88,24.88,17368.0,24.6218,24.6317,24.5921,24.5921,17368.0
2019-09-18 13:00:00,24.88,24.88,24.84,24.86,27508.0,24.5921,24.5921,24.5526,24.5724,27508.0
2019-09-18 13:05:00,24.85,24.85,24.83,24.84,3664.0,24.5625,24.5625,24.5427,24.5526,3664.0
2019-09-18 13:10:00,24.84,24.84,24.83,24.84,8824.0,24.5526,24.5526,24.5427,24.5526,8824.0
2019-09-18 13:15:00,24.85,24.85,24.84,24.84,8844.0,24.5625,24.5625,24.5526,24.5526,8844.0
2019-09-18 13:20:00,24.84,24.85,24.84,24.84,15156.0,24.5526,24.5625,24.5526,24.5526,15156.0
2019-09-18 13:25:00,24.84,24.84,24.79,24.79,21880.0,24.5526,24.5526,24.5032,24.5032,21880.0
2019-09-18 13:30:00,24.79,24.8,24.78,24.8,71680.0,24.5032,24.5131,24.4933,24.5131,71680.0
2019-09-18 13:35:00,24.79,24.83,24.77,24.83,63396.0,24.5032,24.5427,24.4834,24.5427,63396.0
2019-09-18 13:40:00,24.84,24.85,24.83,24.85,54028.0,24.5526,24.5625,24.5427,24.5625,54028.0
2019-09-18 13:45:00,24.85,24.85,24.84,24.84,6800.0,24.5625,24.5625,24.5526,24.5526,6800.0
2019-09-18 13:50:00,24.83,24.86,24.83,24.86,22100.0,24.5427,24.5724,24.5427,24.5724,22100.0
2019-09-18 13:55:00,24.85,24.87,24.85,24.87,26000.0,24.5625,24.5822,24.5625,24.5822,26000.0
2019-09-18 14:00:00,24.83,24.95,24.63,24.8,325224.0,24.5427,24.6613,24.345,24.5131,325224.0
2019-09-18 14:05:00,24.81,24.93,24.79,24.82,125948.0,24.5229,24.6416,24.5032,24.5328,125948.0
2019-09-18 14:10:00,24.79,24.79,24.58,24.6,164920.0,24.5032,24.5032,24.2956,24.3154,164920.0
2019-09-18 14:15:00,24.61,24.67,24.56,24.61,101964.0,24.3253,24.3846,24.2758,24.3253,101964.0
2019-09-18 14:20:00,24.6,24.63,24.53,24.6,54236.0,24.3154,24.345,24.2462,24.3154,54236.0
2019-09-18 14:25:00,24.58,24.6,24.55,24.58,24944.0,24.2956,24.3154,24.266,24.2956,24944.0
2019-09-18 14:30:00,24.55,24.64,24.51,24.63,86564.0,24.266,24.3549,24.2264,24.345,86564.0
2019-09-18 14:35:00,24.61,24.61,24.53,24.55,64000.0,24.3253,24.3253,24.2462,24.266,64000.0
2019-09-18 14:40:00,24.57,24.63,24.56,24.61,63924.0,24.2857,24.345,24.2758,24.3253,63924.0
2019-09-18 14:45:00,24.6,24.6,24.47,24.53,183216.0,24.3154,24.3154,24.1869,24.2462,183216.0
2019-09-18 14:50:00,24.51,24.69,24.51,24.67,70756.0,24.2264,24.4043,24.2264,24.3846,70756.0
2019-09-18 14:55:00,24.67,24.67,24.63,24.65,35072.0,24.3846,24.3846,24.345,24.3648,35072.0
2019-09-18 15:00:00,24.68,24.68,24.6,24.67,26164.0,24.3944,24.3944,24.3154,24.3846,26164.0
2019-09-18 15:05:00,24.65,24.75,24.65,24.73,35640.0,24.3648,24.4636,24.3648,24.4439,35640.0
2019-09-18 15:10:00,24.74,24.8,24.74,24.77,57020.0,24.4538,24.5131,24.4538,24.4834,57020.0
2019-09-18 15:15:00,24.77,24.83,24.76,24.83,81252.0,24.4834,24.5427,24.4735,24.5427,81252.0
2019-09-18 15:20:00,24.83,24.86,24.81,24.84,62632.0,24.5427,24.5724,24.5229,24.5526,62632.0
2019-09-18 15:25:00,24.84,24.89,24.83,24.88,23800.0,24.5526,24.602,24.5427,24.5921,23800.0
2019-09-18 15:30:00,24.89,25.03,24.89,25.03,111344.0,24.602,24.7404,24.602,24.7404,111344.0
2019-09-18 15:35:00,25.03,25.06,25.0,25.03,60524.0,24.7404,24.7701,24.7107,24.7404,60524.0
2019-09-18 15:40:00,25.03,25.1,25.03,25.09,88388.0,24.7404,24.8096,24.7404,24.7997,88388.0
2019-09-18 15:45:00,25.1,25.11,25.05,25.09,56224.0,24.8096,24.8195,24.7602,24.7997,56224.0
2019-09-18 15:50:00,25.1,25.1,25.05,25.06,24940.0,24.8096,24.8096,24.7602,24.7701,24940.0
2019-09-18 15:55:00,25.06,25.1,25.04,25.08,236780.0,24.7701,24.8096,24.7503,24.7898,236780.0
2019-09-19 09:30:00,25.18,25.34,25.18,25.3,202180.0,24.8887,25.0468,24.8887,25.0073,202180.0
2019-09-19 09:35:00,25.29,25.42,25.29,25.39,112664.0,24.9974,25.1259,24.9974,25.0962,112664.0
2019-09-19 09:40:00,25.37,25.38,25.34,25.38,114608.0,25.0765,25.0863,25.0468,25.0863,114608.0
2019-09-19 09:45:00,25.39,25.39,25.31,25.31,22960.0,25.0962,25.0962,25.0172,25.0172,22960.0
2019-09-19 09:50:00,25.34,25.36,25.33,25.35,20456.0,25.0468,25.0666,25.0369,25.0567,20456.0
2019-09-19 09:55:00,25.36,25.39,25.36,25.39,15912.0,25.0666,25.0962,25.0666,25.0962,15912.0
2019-09-19 10:00:00,25.4,25.43,25.4,25.41,26800.0,25.1061,25.1358,25.1061,25.116,26800.0
2019-09-19 10:05:00,25.42,25.45,25.41,25.41,77392.0,25.1259,25.1555,25.116,25.116,77392.0
2019-09-19 10:10:00,25.4,25.41,25.38,25.39,40188.0,25.1061,25.116,25.0863,25.0962,40188.0
2019-09-19 10:15:00,25.43,25.46,25.41,25.42,114280.0,25.1358,25.1654,25.116,25.1259,114280.0
2019-09-19 10:20:00,25.42,25.43,25.41,25.42,9720.0,25.1259,25.1358,25.116,25.1259,9720.0
2019-09-19 10:25:00,25.42,25.42,25.4,25.42,6796.0,25.1259,25.1259,25.1061,25.1259,6796.0
2019-09-19 10:30:00,25.43,25.47,25.43,25.46,31908.0,25.1358,25.1753,25.1358,25.1654,31908.0
2019-09-19 10:35:00,25.46,25.47,25.45,25.45,5428.0,25.1654,25.1753,25.1555,25.1555,5428.0
2019-09-19 10:40:00,25.46,25.46,25.43,25.44,18960.0,25.1654,25.1654,25.1358,25.1457,18960.0
2019-09-19 10:45:00,25.44,25.45,25.43,25.45,11332.0,25.1457,25.1555,25.1358,25.1555,11332.0
2019-09-19 10:50:00,25.47,25.48,25.46,25.48,23400.0,25.1753,25.1852,25.1654,25.1852,23400.0
2019-09-19 10:55:00,25.48,25.48,25.41,25.42,30504.0,25.1852,25.1852,25.116,25.1259,30504.0
2019-09-19 11:00:00,25.41,25.41,25.39,25.39,15172.0,25.116,25.116,25.0962,25.0962,15172.0
2019-09-19 11:05:00,25.4,25.42,25.4,25.42,10236.0,25.1061,25.1259,25.1061,25.1259,10236.0
2019-09-19 11:10:00,25.41,25.41,25.39,25.4,7532.0,25.116,25.116,25.0962,25.1061,7532.0
2019-09-19 11:15:00,25.4,25.4,25.38,25.4,14104.0,25.1061,25.1061,25.0863,25.1061,14104.0
2019-09-19 11:20:00,25.4,25.4,25.39,25.39,5600.0,25.1061,25.1061,25.0962,25.0962,5600.0
2019-09-19 11:25:00,25.37,25.39,25.37,25.39,1188.0,25.0765,25.0962,25.0765,25.0962,1188.0
2019-09-19 11:30:00,25.4,25.41,25.39,25.41,26296.0,25.1061,25.116,25.0962,25.116,26296.0
2019-09-19 11:35:00,25.42,25.45,25.41,25.44,43680.0,25.1259,25.1555,25.116,25.1457,43680.0
2019-09-19 11:40:00,25.43,25.43,25.36,25.36,44364.0,25.1358,25.1358,25.0666,25.0666,44364.0
2019-09-19 11:45:00,25.34,25.36,25.34,25.35,12012.0,25.0468,25.0666,25.0468,25.0567,12012.0
2019-09-19 11:50:00,25.34,25.34,25.32,25.32,18588.0,25.0468,25.0468,25.027,25.027,18588.0
2019-09-19 11:55:00,25.33,25.36,25.32,25.34,15188.0,25.0369,25.0666,25.027,25.0468,15188.0
2019-09-19 12:00:00,25.37,25.37,25.36,25.36,2000.0,25.0765,25.0765,25.0666,25.0666,2000.0
2019-09-19 12:05:00,25.36,25.36,25.36,25.36,828.0,25.0666,25.0666,25.0666,25.0666,828.0
2019-09-19 12:10:00,25.36,25.36,25.35,25.35,12544.0,25.0666,25.0666,25.0567,25.0567,12544.0
2019-09-19 12:15:00,25.33,25.33,25.31,25.31,19608.0,25.0369,25.0369,25.0172,25.0172,19608.0
2019-09-19 12:20:00,25.3,25.3,25.28,25.28,13732.0,25.0073,25.0073,24.9875,24.9875,13732.0
2019-09-19 12:25:00,25.3,25.3,25.17,25.18,142360.0,25.0073,25.0073,24.8788,24.8887,142360.0
2019-09-19 12:30:00,25.17,25.22,25.16,25.21,37252.0,24.8788,24.9282,24.8689,24.9183,37252.0
2019-09-19 12:35:00,25.21,25.25,25.19,25.24,56144.0,24.9183,24.9579,24.8985,24.948,56144.0
2019-09-19 12:40:00,25.24,25.25,25.24,25.25,13104.0,24.948,24.9579,24.948,24.9579,13104.0
2019-09-19 12:45:00,25.25,25.27,25.25,25.27,8208.0,24.9579,24.9776,24.9579,24.9776,8208.0
2019-09-19 12:50:00,25.25,25.25,25.24,25.24,2220.0,24.9579,24.9579,24.948,24.948,2220.0
2019-09-19 12:55:00,25.24,25.25,25.24,25.24,10528.0,24.948,24.9579,24.948,24.948,10528.0
2019-09-19 13:00:00,25.24,25.25,25.23,25.23,10912.0,24.948,24.9579,24.9381,24.9381,10912.0
2019-09-19 13:05:00,25.23,25.23,25.19,25.19,6272.0,24.9381,24.9381,24.8985,24.8985,6272.0
2019-09-19 13:10:00,25.18,25.19,25.17,25.17,23724.0,24.8887,24.8985,24.8788,24.8788,23724.0
2019-09-19 13:15:00,25.2,25.23,25.19,25.23,10356.0,24.9084,24.9381,24.8985,24.9381,10356.0
2019-09-19 13:20:00,25.23,25.23,25.21,25.21,24800.0,24.9381,24.9381,24.9183,24.9183,24800.0
2019-09-19 13:25:00,25.2,25.21,25.2,25.21,1600.0,24.9084,24.9183,24.9084,24.9183,1600.0
2019-09-19 13:30:00,25.22,25.22,25.09,25.18,102608.0,24.9282,24.9282,24.7997,24.8887,102608.0
2019-09-19 13:35:00,25.17,25.18,25.13,25.15,53180.0,24.8788,24.8887,24.8392,24.859,53180.0
2019-09-19 13:40:00,25.15,25.15,25.08,25.13,77636.0,24.859,24.859,24.7898,24.8392,77636.0
2019-09-19 13:45:00,25.14,25.15,25.14,25.15,1600.0,24.8491,24.859,24.8491,24.859,1600.0
2019-09-19 13:50:00,25.18,25.21,25.18,25.21,22456.0,24.8887,24.9183,24.8887,24.9183,22456.0
2019-09-19 13:55:00,25.19,25.22,25.19,25.22,4400.0,24.8985,24.9282,24.8985,24.9282,4400.0
2019-09-19 14:00:00,25.22,25.24,25.21,25.21,11788.0,24.9282,24.948,24.9183,24.9183,11788.0
2019-09-19 14:05:00,25.22,25.24,25.22,25.24,10400.0,24.9282,24.948,24.9282,24.948,10400.0
2019-09-19 14:10:00,25.23,25.24,25.23,25.23,800.0,24.9381,24.948,24.9381,24.9381,800.0
2019-09-19 14:15:00,25.25,25.25,25.24,25.25,3192.0,24.9579,24.9579,24.948,24.9579,3192.0
2019-09-19 14:20:00,25.26,25.26,25.25,25.25,1600.0,24.9677,24.9677,24.9579,24.9579,1600.0
2019-09-19 14:25:00,25.23,25.23,25.22,25.23,4800.0,24.9381,24.9381,24.9282,24.9381,4800.0
2019-09-19 14:30:00,25.22,25.22,25.21,25.21,14000.0,24.9282,24.9282,24.9183,24.9183,14000.0
2019-09-19 14:35:00,25.19,25.19,25.18,25.19,8400.0,24.8985,24.8985,24.8887,24.8985,8400.0
2019-09-19 14:40:00,25.19,25.22,25.19,25.22,10000.0,24.8985,24.9282,24.8985,24.9282,10000.0
2019-09-19 14:45:00,25.2,25.2,25.17,25.19,11312.0,24.9084,24.9084,24.8788,24.8985,11312.0
2019-09-19 14:50:00,25.19,25.19,25.19,25.19,0.0,24.8985,24.8985,24.8985,24.8985,0.0
2019-09-19 14:55:00,25.21,25.21,25.21,25.21,8000.0,24.9183,24.9183,24.9183,24.9183,8000.0
2019-09-19 15:00:00,25.22,25.23,25.22,25.22,23600.0,24.9282,24.9381,24.9282,24.9282,23600.0
2019-09-19 15:05:00,25.2,25.21,25.2,25.2,3904.0,24.9084,24.9183,24.9084,24.9084,3904.0
2019-09-19 15:10:00,25.2,25.21,25.2,25.21,34072.0,24.9084,24.9183,24.9084,24.9183,34072.0
2019-09-19 15:15:00,25.19,25.22,25.19,25.2,11524.0,24.8985,24.9282,24.8985,24.9084,11524.0
2019-09-19 15:20:00,25.25,25.25,25.25,25.25,10000.0,24.9579,24.9579,24.9579,24.9579,10000.0
2019-09-19 15:25:00,25.24,25.25,25.23,25.23,13172.0,24.948,24.9579,24.9381,24.9381,13172.0
2019-09-19 15:30:00,25.21,25.23,25.14,25.14,27672.0,24.9183,24.9381,24.8491,24.8491,27672.0
2019-09-19 15:35:00,25.13,25.2,25.13,25.2,20432.0,24.8392,24.9084,24.8392,24.9084,20432.0
2019-09-19 15:40:00,25.2,25.21,25.18,25.2,13892.0,24.9084,24.9183,24.8887,24.9084,13892.0
2019-09-19 15:45:00,25.19,25.2,25.15,25.16,35192.0,24.8985,24.9084,24.859,24.8689,35192.0
2019-09-19 15:50:00,25.16,25.16,25.11,25.13,59312.0,24.8689,24.8689,24.8195,24.8392,59312.0
2019-09-19 15:55:00,25.15,25.2,25.15,25.17,40204.0,24.859,24.9084,24.859,24.8788,40204.0
2019-09-20 09:30:00,25.25,25.25,25.19,25.21,193948.0,24.9579,24.9579,24.8985,24.9183,193948.0
2019-09-20 09:35:00,25.21,25.28,25.21,25.28,196068.0,24.9183,24.9875,24.9183,24.9875,196068.0
2019-09-20 09:40:00,25.28,25.29,25.26,25.28,36636.0,24.9875,24.9974,24.9677,24.9875,36636.0
2019-09-20 09:45:00,25.28,25.28,25.23,25.23,41844.0,24.9875,24.9875,24.9381,24.9381,41844.0
2019-09-20 09:50:00,25.23,25.25,25.21,25.24,32188.0,24.9381,24.9579,24.9183,24.948,32188.0
2019-09-20 09:55:00,25.24,25.24,25.2,25.2,28516.0,24.948,24.948,24.9084,24.9084,28516.0
2019-09-20 10:00:00,25.2,25.22,25.2,25.22,35496.0,24.9084,24.9282,24.9084,24.9282,35496.0
2019-09-20 10:05:00,25.21,25.25,25.19,25.24,81588.0,24.9183,24.9579,24.8985,24.948,81588.0
2019-09-20 10:10:00,25.24,25.26,25.2,25.2,75400.0,24.948,24.9677,24.9084,24.9084,75400.0
2019-09-20 10:15:00,25.21,25.23,25.18,25.23,27872.0,24.9183,24.9381,24.8887,24.9381,27872.0
2019-09-20 10:20:00,25.21,25.21,25.2,25.2,21960.0,24.9183,24.9183,24.9084,24.9084,21960.0
2019-09-20 10:25:00,25.22,25.23,25.2,25.2,14560.0,24.9282,24.9381,24.9084,24.9084,14560.0
2019-09-20 10:30:00,25.22,25.22,25.2,25.2,18948.0,24.9282,24.9282,24.9084,24.9084,18948.0
2019-09-20 10:35:00,25.2,25.2,25.14,25.15,13892.0,24.9084,24.9084,24.8491,24.859,13892.0
2019-09-20 10:40:00,25.15,25.16,25.14,25.15,25072.0,24.859,24.8689,24.8491,24.859,25072.0
2019-09-20 10:45:00,25.15,25.18,25.15,25.17,43464.0,24.859,24.8887,24.859,24.8788,43464.0
2019-09-20 10:50:00,25.16,25.16,25.12,25.12,18252.0,24.8689,24.8689,24.8294,24.8294,18252.0
2019-09-20 10:55:00,25.14,25.14,25.11,25.12,11012.0,24.8491,24.8491,24.8195,24.8294,11012.0
2019-09-20 11:00:00,25.12,25.12,25.11,25.11,3360.0,24.8294,24.8294,24.8195,24.8195,3360.0
2019-09-20 11:05:00,25.1,25.14,25.09,25.14,7104.0,24.8096,24.8491,24.7997,24.8491,7104.0
2019-09-20 11:10:00,25.14,25.14,25.12,25.14,15700.0,24.8491,24.8491,24.8294,24.8491,15700.0
2019-09-20 11:15:00,25.11,25.11,25.05,25.07,26388.0,24.8195,24.8195,24.7602,24.7799,26388.0
2019-09-20 11:20:00,25.09,25.09,25.09,25.09,5400.0,24.7997,24.7997,24.7997,24.7997,5400.0
2019-09-20 11:25:00,25.09,25.09,25.06,25.06,7900.0,24.7997,24.7997,24.7701,24.7701,7900.0
2019-09-20 11:30:00,25.06,25.06,25.06,25.06,6744.0,24.7701,24.7701,24.7701,24.7701,6744.0
2019-09-20 11:35:00,25.05,25.05,24.98,24.98,39676.0,24.7602,24.7602,24.691,24.691,39676.0
2019-09-20 11:40:00,24.99,25.0,24.93,24.95,43540.0,24.7009,24.7107,24.6416,24.6613,43540.0
2019-09-20 11:45:00,24.95,24.99,24.95,24.99,31916.0,24.6613,24.7009,24.6613,24.7009,31916.0
2019-09-20 11:50:00,24.99,24.99,24.98,24.99,28220.0,24.7009,24.7009,24.691,24.7009,28220.0
2019-09-20 11:55:00,25.0,25.02,25.0,25.02,18440.0,24.7107,24.7305,24.7107,24.7305,18440.0
2019-09-20 12:00:00,25.03,25.03,25.02,25.02,18252.0,24.7404,24.7404,24.7305,24.7305,18252.0
2019-09-20 12:05:00,25.01,25.01,25.0,25.0,3200.0,24.7206,24.7206,24.7107,24.7107,3200.0
2019-09-20 12:10:00,25.02,25.05,25.02,25.05,13196.0,24.7305,24.7602,24.7305,24.7602,13196.0
2019-09-20 12:15:00,25.05,25.05,25.02,25.02,16028.0,24.7602,24.7602,24.7305,24.7305,16028.0
2019-09-20 12:20:00,25.03,25.03,25.01,25.02,1600.0,24.7404,24.7404,24.7206,24.7305,1600.0
2019-09-20 12:25:00,25.0,25.0,24.98,24.99,23016.0,24.7107,24.7107,24.691,24.7009,23016.0
2019-09-20 12:30:00,24.95,24.95,24.93,24.94,37852.0,24.6613,24.6613,24.6416,24.6514,37852.0
2019-09-20 12:35:00,24.93,24.93,24.88,24.9,27224.0,24.6416,24.6416,24.5921,24.6119,27224.0
2019-09-20 12:40:00,24.92,24.93,24.89,24.93,5172.0,24.6317,24.6416,24.602,24.6416,5172.0
2019-09-20 12:45:00,24.93,24.96,24.93,24.96,24684.0,24.6416,24.6712,24.6416,24.6712,24684.0
2019-09-20 12:50:00,24.96,24.96,24.96,24.96,3920.0,24.6712,24.6712,24.6712,24.6712,3920.0
2019-09-20 12:55:00,24.97,24.98,24.96,24.96,9600.0,24.6811,24.691,24.6712,24.6712,9600.0
2019-09-20 13:00:00,24.98,24.98,24.98,24.98,400.0,24.691,24.691,24.691,24.691,400.0
2019-09-20 13:05:00,24.97,24.97,24.97,24.97,400.0,24.6811,24.6811,24.6811,24.6811,400.0
2019-09-20 13:10:00,24.96,24.96,24.61,24.62,330300.0,24.6712,24.6712,24.3253,24.3351,330300.0
2019-09-20 13:15:00,24.58,24.69,24.46,24.68,307928.0,24.2956,24.4043,24.177,24.3944,307928.0
2019-09-20 13:20:00,24.67,24.7,24.59,24.68,80736.0,24.3846,24.4142,24.3055,24.3944,80736.0
2019-09-20 13:25:00,24.7,24.73,24.68,24.73,40244.0,24.4142,24.4439,24.3944,24.4439,40244.0
2019-09-20 13:30:00,24.7,24.7,24.65,24.65,45992.0,24.4142,24.4142,24.3648,24.3648,45992.0
2019-09-20 13:35:00,24.66,24.72,24.66,24.66,61804.0,24.3747,24.434,24.3747,24.3747,61804.0
2019-09-20 13:40:00,24.67,24.68,24.63,24.64,617616.0,24.3846,24.3944,24.345,24.3549,617616.0
2019-09-20 13:45:00,24.64,24.64,24.57,24.57,29476.0,24.3549,24.3549,24.2857,24.2857,29476.0
2019-09-20 13:50:00,24.56,24.6,24.56,24.57,35336.0,24.2758,24.3154,24.2758,24.2857,35336.0
2019-09-20 13:55:00,24.57,24.7,24.57,24.69,55612.0,24.2857,24.4142,24.2857,24.4043,55612.0
2019-09-20 14:00:00,24.7,24.79,24.7,24.73,138288.0,24.4142,24.5032,24.4142,24.4439,138288.0
2019-09-20 14:05:00,24.72,24.75,24.67,24.7,30548.0,24.434,24.4636,24.3846,24.4142,30548.0
2019-09-20 14:10:00,24.71,24.71,24.68,24.68,13208.0,24.4241,24.4241,24.3944,24.3944,13208.0
2019-09-20 14:15:00,24.69,24.73,24.68,24.71,12756.0,24.4043,24.4439,24.3944,24.4241,12756.0
2019-09-20 14:20:00,24.74,24.79,24.74,24.79,27292.0,24.4538,24.5032,24.4538,24.5032,27292.0
2019-09-20 14:25:00,24.78,24.8,24.75,24.79,26884.0,24.4933,24.5131,24.4636,24.5032,26884.0
2019-09-20 14:30:00,24.8,24.83,24.8,24.83,47512.0,24.5131,24.5427,24.5131,24.5427,47512.0
2019-09-20 14:35:00,24.84,24.86,24.83,24.86,39144.0,24.5526,24.5724,24.5427,24.5724,39144.0
2019-09-20 14:40:00,24.85,24.85,24.81,24.81,8400.0,24.5625,24.5625,24.5229,24.5229,8400.0
2019-09-20 14:45:00,24.81,24.83,24.81,24.83,28016.0,24.5229,24.5427,24.5229,24.5427,28016.0
2019-09-20 14:50:00,24.82,24.82,24.79,24.8,34828.0,24.5328,24.5328,24.5032,24.5131,34828.0
2019-09-20 14:55:00,24.8,24.8,24.77,24.77,21344.0,24.5131,24.5131,24.4834,24.4834,21344.0
2019-09-20 15:00:00,24.78,24.81,24.78,24.81,4000.0,24.4933,24.5229,24.4933,24.5229,4000.0
2019-09-20 15:05:00,24.81,24.82,24.81,24.82,5008.0,24.5229,24.5328,24.5229,24.5328,5008.0
2019-09-20 15:10:00,24.78,24.8,24.76,24.8,4600.0,24.4933,24.5131,24.4735,24.5131,4600.0
2019-09-20 15:15:00,24.82,24.83,24.81,24.81,16340.0,24.5328,24.5427,24.5229,24.5229,16340.0
2019-09-20 15:20:00,24.81,24.81,24.78,24.78,3648.0,24.5229,24.5229,24.4933,24.4933,3648.0
2019-09-20 15:25:00,24.79,24.79,24.74,24.74,13396.0,24.5032,24.5032,24.4538,24.4538,13396.0
2019-09-20 15:30:00,24.76,24.76,24.73,24.73,16000.0,24.4735,24.4735,24.4439,24.4439,16000.0
2019-09-20 15:35:00,24.75,24.77,24.75,24.75,4128.0,24.4636,24.4834,24.4636,24.4636,4128.0
2019-09-20 15:40:00,24.76,24.77,24.75,24.75,12140.0,24.4735,24.4834,24.4636,24.4636,12140.0
2019-09-20 15:45:00,24.73,24.73,24.64,24.66,72460.0,24.4439,24.4439,24.3549,24.3747,72460.0
2019-09-20 15:50:00,24.66,24.74,24.65,24.73,60296.0,24.3747,24.4538,24.3648,24.4439,60296.0
2019-09-20 15:55:00,24.73,24.78,24.63,24.64,228828.0,24.4439,24.4933,24.345,24.3549,228828.0
2019-09-23 09:30:00,24.62,24.67,24.56,24.56,143900.0,24.3351,24.3846,24.2758,24.2758,143900.0
2019-09-23 09:35:00,24.57,24.64,24.54,24.6,537608.0,24.2857,24.3549,24.2561,24.3154,537608.0
2019-09-23 09:40:00,24.59,24.63,24.56,24.63,57036.0,24.3055,24.345,24.2758,24.345,57036.0
2019-09-23 09:45:00,24.63,24.67,24.61,24.65,55152.0,24.345,24.3846,24.3253,24.3648,55152.0
2019-09-23 09:50:00,24.65,24.7,24.64,24.68,140220.0,24.3648,24.4142,24.3549,24.3944,140220.0
2019-09-23 09:55:00,24.68,24.68,24.63,24.63,79296.0,24.3944,24.3944,24.345,24.345,79296.0
2019-09-23 10:00:00,24.63,24.64,24.56,24.57,45756.0,24.345,24.3549,24.2758,24.2857,45756.0
2019-09-23 10:05:00,24.56,24.57,24.53,24.53,138908.0,24.2758,24.2857,24.2462,24.2462,138908.0
2019-09-23 10:10:00,24.5,24.52,24.45,24.49,72976.0,24.2165,24.2363,24.1671,24.2066,72976.0
2019-09-23 10:15:00,24.49,24.55,24.49,24.54,23200.0,24.2066,24.266,24.2066,24.2561,23200.0
2019-09-23 10:20:00,24.55,24.63,24.54,24.61,34564.0,24.266,24.345,24.2561,24.3253,34564.0
2019-09-23 10:25:00,24.61,24.61,24.59,24.61,28940.0,24.3253,24.3253,24.3055,24.3253,28940.0
2019-09-23 10:30:00,24.62,24.67,24.61,24.61,68904.0,24.3351,24.3846,24.3253,24.3253,68904.0
2019-09-23 10:35:00,24.61,24.61,24.6,24.61,1200.0,24.3253,24.3253,24.3154,24.3253,1200.0
2019-09-23 10:40:00,24.61,24.61,24.58,24.58,5220.0,24.3253,24.3253,24.2956,24.2956,5220.0
2019-09-23 10:45:00,24.58,24.58,24.54,24.56,15668.0,24.2956,24.2956,24.2561,24.2758,15668.0
2019-09-23 10:50:00,24.56,24.6,24.5,24.5,19936.0,24.2758,24.3154,24.2165,24.2165,19936.0
2019-09-23 10:55:00,24.5,24.52,24.49,24.52,17080.0,24.2165,24.2363,24.2066,24.2363,17080.0
2019-09-23 11:00:00,24.53,24.61,24.53,24.61,50740.0,24.2462,24.3253,24.2462,24.3253,50740.0
2019-09-23 11:05:00,24.6,24.61,24.56,24.56,24568.0,24.3154,24.3253,24.2758,24.2758,24568.0
2019-09-23 11:10:00,24.56,24.56,24.55,24.56,42860.0,24.2758,24.2758,24.266,24.2758,42860.0
2019-09-23 11:15:00,24.59,24.62,24.59,24.62,13572.0,24.3055,24.3351,24.3055,24.3351,13572.0
2019-09-23 11:20:00,24.61,24.65,24.61,24.65,16480.0,24.3253,24.3648,24.3253,24.3648,16480.0
2019-09-23 11:25:00,24.65,24.66,24.64,24.66,31396.0,24.3648,24.3747,24.3549,24.3747,31396.0
2019-09-23 11:30:00,24.68,24.69,24.67,24.68,27688.0,24.3944,24.4043,24.3846,24.3944,27688.0
2019-09-23 11:35:00,24.68,24.72,24.68,24.7,24100.0,24.3944,24.434,24.3944,24.4142,24100.0
2019-09-23 11:40:00,24.69,24.73,24.69,24.7,31568.0,24.4043,24.4439,24.4043,24.4142,31568.0
2019-09-23 11:45:00,24.7,24.7,24.69,24.69,6076.0,24.4142,24.4142,24.4043,24.4043,6076.0
2019-09-23 11:50:00,24.69,24.69,24.66,24.67,11304.0,24.4043,24.4043,24.3747,24.3846,11304.0
2019-09-23 11:55:00,24.68,24.68,24.67,24.68,9200.0,24.3944,24.3944,24.3846,24.3944,9200.0
2019-09-23 12:00:00,24.67,24.7,24.67,24.7,6000.0,24.3846,24.4142,24.3846,24.4142,6000.0
2019-09-23 12:05:00,24.71,24.74,24.71,24.73,14200.0,24.4241,24.4538,24.4241,24.4439,14200.0
2019-09-23 12:10:00,24.74,24.75,24.73,24.73,12000.0,24.4538,24.4636,24.4439,24.4439,12000.0
2019-09-23 12:15:00,24.73,24.73,24.73,24.73,400.0,24.4439,24.4439,24.4439,24.4439,400.0
2019-09-23 12:20:00,24.73,24.73,24.73,24.73,0.0,24.4439,24.4439,24.4439,24.4439,0.0
2019-09-23 12:25:00,24.75,24.75,24.74,24.74,2000.0,24.4636,24.4636,24.4538,24.4538,2000.0
2019-09-23 12:30:00,24.71,24.74,24.71,24.74,9200.0,24.4241,24.4538,24.4241,24.4538,9200.0
2019-09-23 12:35:00,24.72,24.73,24.72,24.73,7604.0,24.434,24.4439,24.434,24.4439,7604.0
2019-09-23 12:40:00,24.73,24.75,24.73,24.75,10900.0,24.4439,24.4636,24.4439,24.4636,10900.0
2019-09-23 12:45:00,24.74,24.74,24.74,24.74,400.0,24.4538,24.4538,24.4538,24.4538,400.0
2019-09-23 12:50:00,24.72,24.73,24.71,24.71,5200.0,24.434,24.4439,24.4241,24.4241,5200.0
2019-09-23 12:55:00,24.68,24.68,24.66,24.68,61444.0,24.3944,24.3944,24.3747,24.3944,61444.0
2019-09-23 13:00:00,24.69,24.72,24.69,24.7,31688.0,24.4043,24.434,24.4043,24.4142,31688.0
2019-09-23 13:05:00,24.7,24.7,24.68,24.68,11540.0,24.4142,24.4142,24.3944,24.3944,11540.0
2019-09-23 13:10:00,24.69,24.69,24.69,24.69,400.0,24.4043,24.4043,24.4043,24.4043,400.0
2019-09-23 13:15:00,24.71,24.72,24.71,24.72,14000.0,24.4241,24.434,24.4241,24.434,14000.0
2019-09-23 13:20:00,24.7,24.71,24.69,24.7,16712.0,24.4142,24.4241,24.4043,24.4142,16712.0
2019-09-23 13:25:00,24.7,24.73,24.7,24.73,14400.0,24.4142,24.4439,24.4142,24.4439,14400.0
2019-09-23 13:30:00,24.73,24.74,24.71,24.72,12288.0,24.4439,24.4538,24.4241,24.434,12288.0
2019-09-23 13:35:00,24.72,24.72,24.72,24.72,1600.0,24.434,24.434,24.434,24.434,1600.0
2019-09-23 13:40:00,24.72,24.74,24.72,24.74,4372.0,24.434,24.4538,24.434,24.4538,4372.0
2019-09-23 13:45:00,24.76,24.78,24.76,24.78,40800.0,24.4735,24.4933,24.4735,24.4933,40800.0
2019-09-23 13:50:00,24.76,24.76,24.76,24.76,2632.0,24.4735,24.4735,24.4735,24.4735,2632.0
2019-09-23 13:55:00,24.75,24.76,24.75,24.75,2252.0,24.4636,24.4735,24.4636,24.4636,2252.0
2019-09-23 14:00:00,24.74,24.75,24.74,24.74,1200.0,24.4538,24.4636,24.4538,24.4538,1200.0
2019-09-23 14:05:00,24.74,24.75,24.71,24.71,10916.0,24.4538,24.4636,24.4241,24.4241,10916.0
2019-09-23 14:10:00,24.71,24.72,24.71,24.72,13500.0,24.4241,24.434,24.4241,24.434,13500.0
2019-09-23 14:15:00,24.72,24.72,24.72,24.72,400.0,24.434,24.434,24.434,24.434,400.0
2019-09-23 14:20:00,24.73,24.73,24.7,24.7,9180.0,24.4439,24.4439,24.4142,24.4142,9180.0
2019-09-23 14:25:00,24.71,24.71,24.71,24.71,4500.0,24.4241,24.4241,24.4241,24.4241,4500.0
2019-09-23 14:30:00,24.71,24.71,24.68,24.71,21576.0,24.4241,24.4241,24.3944,24.4241,21576.0
2019-09-23 14:35:00,24.7,24.7,24.7,24.7,3224.0,24.4142,24.4142,24.4142,24.4142,3224.0
2019-09-23 14:40:00,24.7,24.74,24.7,24.73,37080.0,24.4142,24.4538,24.4142,24.4439,37080.0
2019-09-23 14:45:00,24.73,24.74,24.73,24.74,7600.0,24.4439,24.4538,24.4439,24.4538,7600.0
2019-09-23 14:50:00,24.74,24.74,24.73,24.73,14192.0,24.4538,24.4538,24.4439,24.4439,14192.0
2019-09-23 14:55:00,24.74,24.74,24.73,24.73,2800.0,24.4538,24.4538,24.4439,24.4439,2800.0
2019-09-23 15:00:00,24.74,24.75,24.74,24.75,3200.0,24.4538,24.4636,24.4538,24.4636,3200.0
2019-09-23 15:05:00,24.75,24.8,24.75,24.79,36400.0,24.4636,24.5131,24.4636,24.5032,36400.0
2019-09-23 15:10:00,24.78,24.78,24.78,24.78,17600.0,24.4933,24.4933,24.4933,24.4933,17600.0
2019-09-23 15:15:00,24.79,24.8,24.78,24.79,8396.0,24.5032,24.5131,24.4933,24.5032,8396.0
2019-09-23 15:20:00,24.79,24.79,24.77,24.77,23668.0,24.5032,24.5032,24.4834,24.4834,23668.0
2019-09-23 15:25:00,24.77,24.78,24.76,24.76,13680.0,24.4834,24.4933,24.4735,24.4735,13680.0
2019-09-23 15:30:00,24.76,24.76,24.73,24.74,6944.0,24.4735,24.4735,24.4439,24.4538,6944.0
2019-09-23 15:35:00,24.74,24.74,24.71,24.73,24080.0,24.4538,24.4538,24.4241,24.4439,24080.0
2019-09-23 15:40:00,24.73,24.73,24.7,24.72,19728.0,24.4439,24.4439,24.4142,24.434,19728.0
2019-09-23 15:45:00,24.72,24.73,24.7,24.71,46392.0,24.434,24.4439,24.4142,24.4241,46392.0
2019-09-23 15:50:00,24.73,24.74,24.7,24.7,23600.0,24.4439,24.4538,24.4142,24.4142,23600.0
2019-09-23 15:55:00,24.68,24.69,24.64,24.65,133440.0,24.3944,24.4043,24.3549,24.3648,133440.0
2019-09-24 09:30:00,24.88,24.89,24.82,24.85,243652.0,24.5921,24.602,24.5328,24.5625,243652.0
2019-09-24 09:35:00,24.85,24.91,24.84,24.91,139300.0,24.5625,24.6218,24.5526,24.6218,139300.0
2019-09-24 09:40:00,24.93,24.95,24.92,24.92,29060.0,24.6416,24.6613,24.6317,24.6317,29060.0
2019-09-24 09:45:00,24.92,24.97,24.91,24.95,34344.0,24.6317,24.6811,24.6218,24.6613,34344.0
2019-09-24 09:50:00,24.95,24.97,24.94,24.95,25808.0,24.6613,24.6811,24.6514,24.6613,25808.0
2019-09-24 09:55:00,24.98,24.98,24.93,24.94,75548.0,24.691,24.691,24.6416,24.6514,75548.0
2019-09-24 10:00:00,24.93,24.93,24.88,24.9,43532.0,24.6416,24.6416,24.5921,24.6119,43532.0
2019-09-24 10:05:00,24.91,24.92,24.81,24.84,143688.0,24.6218,24.6317,24.5229,24.5526,143688.0
2019-09-24 10:10:00,24.85,24.86,24.83,24.85,11924.0,24.5625,24.5724,24.5427,24.5625,11924.0
2019-09-24 10:15:00,24.84,24.84,24.75,24.83,115008.0,24.5526,24.5526,24.4636,24.5427,115008.0
2019-09-24 10:20:00,24.83,24.85,24.7,24.72,151600.0,24.5427,24.5625,24.4142,24.434,151600.0
2019-09-24 10:25:00,24.72,24.75,24.71,24.73,37356.0,24.434,24.4636,24.4241,24.4439,37356.0
2019-09-24 10:30:00,24.73,24.79,24.73,24.74,30908.0,24.4439,24.5032,24.4439,24.4538,30908.0
2019-09-24 10:35:00,24.76,24.8,24.75,24.75,38448.0,24.4735,24.5131,24.4636,24.4636,38448.0
2019-09-24 10:40:00,24.72,24.73,24.69,24.7,39928.0,24.434,24.4439,24.4043,24.4142,39928.0
2019-09-24 10:45:00,24.7,24.7,24.61,24.63,32636.0,24.4142,24.4142,24.3253,24.345,32636.0
2019-09-24 10:50:00,24.66,24.69,24.66,24.66,49896.0,24.3747,24.4043,24.3747,24.3747,49896.0
2019-09-24 10:55:00,24.68,24.68,24.66,24.67,13012.0,24.3944,24.3944,24.3747,24.3846,13012.0
2019-09-24 11:00:00,24.66,24.66,24.56,24.56,68828.0,24.3747,24.3747,24.2758,24.2758,68828.0
2019-09-24 11:05:00,24.55,24.6,24.54,24.59,56200.0,24.266,24.3154,24.2561,24.3055,56200.0
2019-09-24 11:10:00,24.59,24.6,24.59,24.6,24660.0,24.3055,24.3154,24.3055,24.3154,24660.0
2019-09-24 11:15:00,24.61,24.61,24.58,24.59,15160.0,24.3253,24.3253,24.2956,24.3055,15160.0
2019-09-24 11:20:00,24.59,24.61,24.59,24.61,21600.0,24.3055,24.3253,24.3055,24.3253,21600.0
2019-09-24 11:25:00,24.57,24.6,24.57,24.58,91568.0,24.2857,24.3154,24.2857,24.2956,91568.0
2019-09-24 11:30:00,24.57,24.57,24.52,24.53,33620.0,24.2857,24.2857,24.2363,24.2462,33620.0
2019-09-24 11:35:00,24.51,24.51,24.36,24.36,192656.0,24.2264,24.2264,24.0781,24.0781,192656.0
2019-09-24 11:40:00,24.35,24.38,24.25,24.27,360748.0,24.0683,24.0979,23.9694,23.9892,360748.0
2019-09-24 11:45:00,24.27,24.38,24.27,24.38,100032.0,23.9892,24.0979,23.9892,24.0979,100032.0
2019-09-24 11:50:00,24.36,24.36,24.31,24.32,42944.0,24.0781,24.0781,24.0287,24.0386,42944.0
2019-09-24 11:55:00,24.33,24.35,24.32,24.35,20000.0,24.0485,24.0683,24.0386,24.0683,20000.0
2019-09-24 12:00:00,24.33,24.38,24.3,24.36,30496.0,24.0485,24.0979,24.0188,24.0781,30496.0
2019-09-24 12:05:00,24.38,24.42,24.38,24.41,38196.0,24.0979,24.1375,24.0979,24.1276,38196.0
2019-09-24 12:10:00,24.42,24.42,24.36,24.37,39800.0,24.1375,24.1375,24.0781,24.088,39800.0
2019-09-24 12:15:00,24.36,24.39,24.3,24.3,28032.0,24.0781,24.1078,24.0188,24.0188,28032.0
2019-09-24 12:20:00,24.29,24.31,24.0,24.14,367764.0,24.009,24.0287,23.7223,23.8607,367764.0
2019-09-24 12:25:00,24.13,24.14,24.0,24.09,43744.0,23.8508,23.8607,23.7223,23.8113,43744.0
2019-09-24 12:30:00,24.09,24.1,24.04,24.1,100064.0,23.8113,23.8212,23.7619,23.8212,100064.0
2019-09-24 12:35:00,24.09,24.1,23.97,24.0,121580.0,23.8113,23.8212,23.6927,23.7223,121580.0
2019-09-24 12:40:00,24.02,24.02,23.91,23.98,139872.0,23.7421,23.7421,23.6334,23.7025,139872.0
2019-09-24 12:45:00,23.98,24.02,23.95,24.02,76768.0,23.7025,23.7421,23.6729,23.7421,76768.0
2019-09-24 12:50:00,24.01,24.01,23.87,23.88,56216.0,23.7322,23.7322,23.5938,23.6037,56216.0
2019-09-24 12:55:00,23.91,23.91,23.86,23.9,63368.0,23.6334,23.6334,23.5839,23.6235,63368.0
2019-09-24 13:00:00,23.89,23.96,23.88,23.95,56516.0,23.6136,23.6828,23.6037,23.6729,56516.0
2019-09-24 13:05:00,23.95,24.0,23.94,23.98,100348.0,23.6729,23.7223,23.663,23.7025,100348.0
2019-09-24 13:10:00,23.96,23.96,23.86,23.9,73980.0,23.6828,23.6828,23.5839,23.6235,73980.0
2019-09-24 13:15:00,23.92,23.93,23.88,23.9,51540.0,23.6432,23.6531,23.6037,23.6235,51540.0
2019-09-24 13:20:00,23.88,23.89,23.81,23.84,52660.0,23.6037,23.6136,23.5345,23.5642,52660.0
2019-09-24 13:25:00,23.84,23.92,23.84,23.88,61744.0,23.5642,23.6432,23.5642,23.6037,61744.0
2019-09-24 13:30:00,23.87,23.98,23.87,23.97,75604.0,23.5938,23.7025,23.5938,23.6927,75604.0
2019-09-24 13:35:00,23.94,23.98,23.94,23.96,27200.0,23.663,23.7025,23.663,23.6828,27200.0
2019-09-24 13:40:00,23.97,23.98,23.94,23.96,20424.0,23.6927,23.7025,23.663,23.6828,20424.0
2019-09-24 13:45:00,23.96,23.98,23.95,23.98,18220.0,23.6828,23.7025,23.6729,23.7025,18220.0
2019-09-24 13:50:00,23.96,24.01,23.92,23.92,19260.0,23.6828,23.7322,23.6432,23.6432,19260.0
2019-09-24 13:55:00,23.93,23.95,23.91,23.91,26632.0,23.6531,23.6729,23.6334,23.6334,26632.0
2019-09-24 14:00:00,23.91,23.91,23.85,23.85,32648.0,23.6334,23.6334,23.5741,23.5741,32648.0
2019-09-24 14:05:00,23.87,23.87,23.8,23.8,49436.0,23.5938,23.5938,23.5246,23.5246,49436.0
2019-09-24 14:10:00,23.8,24.18,23.8,24.1,367620.0,23.5246,23.9002,23.5246,23.8212,367620.0
2019-09-24 14:15:00,24.14,24.23,24.06,24.21,357356.0,23.8607,23.9497,23.7816,23.9299,357356.0
2019-09-24 14:20:00,24.19,24.2,24.12,24.13,98452.0,23.9101,23.92,23.8409,23.8508,98452.0
2019-09-24 14:25:00,24.12,24.18,24.12,24.15,25524.0,23.8409,23.9002,23.8409,23.8706,25524.0
2019-09-24 14:30:00,24.17,24.17,24.1,24.11,23648.0,23.8903,23.8903,23.8212,23.831,23648.0
2019-09-24 14:35:00,24.12,24.18,23.97,24.02,470544.0,23.8409,23.9002,23.6927,23.7421,470544.0
2019-09-24 14:40:00,24.01,24.03,23.95,23.98,66156.0,23.7322,23.752,23.6729,23.7025,66156.0
2019-09-24 14:45:00,23.98,24.03,23.94,24.03,69060.0,23.7025,23.752,23.663,23.752,69060.0
2019-09-24 14:50:00,24.0,24.08,24.0,24.05,178568.0,23.7223,23.8014,23.7223,23.7717,178568.0
2019-09-24 14:55:00,24.04,24.04,23.98,23.98,42836.0,23.7619,23.7619,23.7025,23.7025,42836.0
2019-09-24 15:00:00,23.99,23.99,23.93,23.99,84916.0,23.7124,23.7124,23.6531,23.7124,84916.0
2019-09-24 15:05:00,24.0,24.0,23.97,23.97,62084.0,23.7223,23.7223,23.6927,23.6927,62084.0
2019-09-24 15:10:00,23.97,24.04,23.96,24.03,40708.0,23.6927,23.7619,23.6828,23.752,40708.0
2019-09-24 15:15:00,24.03,24.03,23.98,23.98,17980.0,23.752,23.752,23.7025,23.7025,17980.0
2019-09-24 15:20:00,23.98,23.98,23.86,23.86,44772.0,23.7025,23.7025,23.5839,23.5839,44772.0
2019-09-24 15:25:00,23.88,23.94,23.88,23.93,63140.0,23.6037,23.663,23.6037,23.6531,63140.0
2019-09-24 15:30:00,23.91,23.91,23.86,23.88,68900.0,23.6334,23.6334,23.5839,23.6037,68900.0
2019-09-24 15:35:00,23.89,23.9,23.85,23.88,72332.0,23.6136,23.6235,23.5741,23.6037,72332.0
2019-09-24 15:40:00,23.87,23.91,23.85,23.88,99360.0,23.5938,23.6334,23.5741,23.6037,99360.0
2019-09-24 15:45:00,23.88,24.0,23.88,24.0,127916.0,23.6037,23.7223,23.6037,23.7223,127916.0
2019-09-24 15:50:00,23.99,24.0,23.92,23.98,289520.0,23.7124,23.7223,23.6432,23.7025,289520.0
2019-09-24 15:55:00,23.98,24.0,23.92,23.99,346204.0,23.7025,23.7223,23.6432,23.7124,346204.0
2019-09-25 09:30:00,23.96,24.03,23.91,24.0,152920.0,23.6828,23.752,23.6334,23.7223,152920.0
2019-09-25 09:35:00,24.0,24.02,23.94,23.96,61000.0,23.7223,23.7421,23.663,23.6828,61000.0
2019-09-25 09:40:00,23.95,23.97,23.88,23.88,69864.0,23.6729,23.6927,23.6037,23.6037,69864.0
2019-09-25 09:45:00,23.88,23.89,23.81,23.82,113708.0,23.6037,23.6136,23.5345,23.5444,113708.0
2019-09-25 09:50:00,23.83,23.83,23.73,23.82,172048.0,23.5543,23.5543,23.4554,23.5444,172048.0
2019-09-25 09:55:00,23.81,23.82,23.72,23.76,119784.0,23.5345,23.5444,23.4456,23.4851,119784.0
2019-09-25 10:00:00,23.77,23.78,23.55,23.75,483020.0,23.495,23.5049,23.2775,23.4752,483020.0
2019-09-25 10:05:00,23.75,23.89,23.7,23.82,198676.0,23.4752,23.6136,23.4258,23.5444,198676.0
2019-09-25 10:10:00,23.84,23.88,23.75,23.77,49284.0,23.5642,23.6037,23.4752,23.495,49284.0
2019-09-25 10:15:00,23.75,23.79,23.71,23.75,79864.0,23.4752,23.5147,23.4357,23.4752,79864.0
2019-09-25 10:20:00,23.72,23.8,23.7,23.73,55768.0,23.4456,23.5246,23.4258,23.4554,55768.0
2019-09-25 10:25:00,23.77,23.86,23.76,23.86,100964.0,23.495,23.5839,23.4851,23.5839,100964.0
2019-09-25 10:30:00,23.85,23.97,23.85,23.92,113048.0,23.5741,23.6927,23.5741,23.6432,113048.0
2019-09-25 10:35:00,23.91,23.97,23.9,23.93,40444.0,23.6334,23.6927,23.6235,23.6531,40444.0
2019-09-25 10:40:00,23.92,23.92,23.85,23.89,49476.0,23.6432,23.6432,23.5741,23.6136,49476.0
2019-09-25 10:45:00,23.91,23.91,23.86,23.88,42088.0,23.6334,23.6334,23.5839,23.6037,42088.0
2019-09-25 10:50:00,23.88,24.08,23.83,24.05,142836.0,23.6037,23.8014,23.5543,23.7717,142836.0
2019-09-25 10:55:00,24.04,24.08,24.02,24.03,44712.0,23.7619,23.8014,23.7421,23.752,44712.0
2019-09-25 11:00:00,24.05,24.11,24.05,24.09,43856.0,23.7717,23.831,23.7717,23.8113,43856.0
2019-09-25 11:05:00,24.1,24.14,24.1,24.12,24624.0,23.8212,23.8607,23.8212,23.8409,24624.0
2019-09-25 11:10:00,24.09,24.15,24.09,24.15,50400.0,23.8113,23.8706,23.8113,23.8706,50400.0
2019-09-25 11:15:00,24.17,24.19,24.12,24.12,51732.0,23.8903,23.9101,23.8409,23.8409,51732.0
2019-09-25 11:20:00,24.12,24.18,24.12,24.13,33640.0,23.8409,23.9002,23.8409,23.8508,33640.0
2019-09-25 11:25:00,24.13,24.14,24.1,24.1,70440.0,23.8508,23.8607,23.8212,23.8212,70440.0
2019-09-25 11:30:00,24.1,24.1,24.09,24.1,800.0,23.8212,23.8212,23.8113,23.8212,800.0
2019-09-25 11:35:00,24.08,24.08,24.03,24.07,39924.0,23.8014,23.8014,23.752,23.7915,39924.0
2019-09-25 11:40:00,24.12,24.13,24.11,24.11,22420.0,23.8409,23.8508,23.831,23.831,22420.0
2019-09-25 11:45:00,24.11,24.11,24.1,24.1,6220.0,23.831,23.831,23.8212,23.8212,6220.0
2019-09-25 11:50:00,24.09,24.09,24.05,24.09,25000.0,23.8113,23.8113,23.7717,23.8113,25000.0
2019-09-25 11:55:00,24.1,24.1,24.08,24.1,6800.0,23.8212,23.8212,23.8014,23.8212,6800.0
2019-09-25 12:00:00,24.1,24.15,24.08,24.15,42600.0,23.8212,23.8706,23.8014,23.8706,42600.0
2019-09-25 12:05:00,24.13,24.22,24.13,24.19,77996.0,23.8508,23.9398,23.8508,23.9101,77996.0
2019-09-25 12:10:00,24.16,24.17,24.13,24.16,33776.0,23.8805,23.8903,23.8508,23.8805,33776.0
2019-09-25 12:15:00,24.13,24.13,24.09,24.13,64960.0,23.8508,23.8508,23.8113,23.8508,64960.0
2019-09-25 12:20:00,24.12,24.13,24.12,24.13,2704.0,23.8409,23.8508,23.8409,23.8508,2704.0
2019-09-25 12:25:00,24.17,24.18,24.17,24.18,4800.0,23.8903,23.9002,23.8903,23.9002,4800.0
2019-09-25 12:30:00,24.2,24.21,24.19,24.2,5620.0,23.92,23.9299,23.9101,23.92,5620.0
2019-09-25 12:35:00,24.2,24.23,24.2,24.21,24000.0,23.92,23.9497,23.92,23.9299,24000.0
2019-09-25 12:40:00,24.19,24.19,24.17,24.19,5784.0,23.9101,23.9101,23.8903,23.9101,5784.0
2019-09-25 12:45:00,24.19,24.19,24.16,24.17,2508.0,23.9101,23.9101,23.8805,23.8903,2508.0
2019-09-25 12:50:00,24.16,24.19,24.14,24.19,11296.0,23.8805,23.9101,23.8607,23.9101,11296.0
2019-09-25 12:55:00,24.18,24.22,24.14,24.17,64856.0,23.9002,23.9398,23.8607,23.8903,64856.0
2019-09-25 13:00:00,24.18,24.2,24.17,24.2,14660.0,23.9002,23.92,23.8903,23.92,14660.0
2019-09-25 13:05:00,24.18,24.23,24.18,24.23,20724.0,23.9002,23.9497,23.9002,23.9497,20724.0
2019-09-25 13:10:00,24.21,24.25,24.21,24.25,11400.0,23.9299,23.9694,23.9299,23.9694,11400.0
2019-09-25 13:15:00,24.24,24.24,24.19,24.2,8600.0,23.9595,23.9595,23.9101,23.92,8600.0
2019-09-25 13:20:00,24.17,24.2,24.17,24.2,4824.0,23.8903,23.92,23.8903,23.92,4824.0
2019-09-25 13:25:00,24.2,24.2,24.2,24.2,400.0,23.92,23.92,23.92,23.92,400.0
2019-09-25 13:30:00,24.19,24.2,24.18,24.18,18800.0,23.9101,23.92,23.9002,23.9002,18800.0
2019-09-25 13:35:00,24.2,24.22,24.2,24.21,1600.0,23.92,23.9398,23.92,23.9299,1600.0
2019-09-25 13:40:00,24.21,24.23,24.2,24.22,3200.0,23.9299,23.9497,23.92,23.9398,3200.0
2019-09-25 13:45:00,24.23,24.26,24.23,24.24,8800.0,23.9497,23.9793,23.9497,23.9595,8800.0
2019-09-25 13:50:00,24.23,24.29,24.23,24.29,18236.0,23.9497,24.009,23.9497,24.009,18236.0
2019-09-25 13:55:00,24.29,24.3,24.27,24.27,22636.0,24.009,24.0188,23.9892,23.9892,22636.0
2019-09-25 14:00:00,24.28,24.35,24.27,24.3,87580.0,23.9991,24.0683,23.9892,24.0188,87580.0
2019-09-25 14:05:00,24.31,24.36,24.31,24.35,92696.0,24.0287,24.0781,24.0287,24.0683,92696.0
2019-09-25 14:10:00,24.35,24.38,24.35,24.36,46280.0,24.0683,24.0979,24.0683,24.0781,46280.0
2019-09-25 14:15:00,24.36,24.38,24.36,24.38,49792.0,24.0781,24.0979,24.0781,24.0979,49792.0
2019-09-25 14:20:00,24.38,24.38,24.38,24.38,16776.0,24.0979,24.0979,24.0979,24.0979,16776.0
2019-09-25 14:25:00,24.37,24.38,24.36,24.36,10000.0,24.088,24.0979,24.0781,24.0781,10000.0
2019-09-25 14:30:00,24.35,24.36,24.34,24.34,15036.0,24.0683,24.0781,24.0584,24.0584,15036.0
2019-09-25 14:35:00,24.36,24.38,24.36,24.38,16284.0,24.0781,24.0979,24.0781,24.0979,16284.0
2019-09-25 14:40:00,24.39,24.43,24.39,24.42,40624.0,24.1078,24.1473,24.1078,24.1375,40624.0
2019-09-25 14:45:00,24.44,24.48,24.44,24.47,68040.0,24.1572,24.1968,24.1572,24.1869,68040.0
2019-09-25 14:50:00,24.47,24.47,24.45,24.47,17428.0,24.1869,24.1869,24.1671,24.1869,17428.0
2019-09-25 14:55:00,24.46,24.49,24.45,24.47,27668.0,24.177,24.2066,24.1671,24.1869,27668.0
2019-09-25 15:00:00,24.47,24.49,24.46,24.49,21960.0,24.1869,24.2066,24.177,24.2066,21960.0
2019-09-25 15:05:00,24.49,24.53,24.49,24.51,28488.0,24.2066,24.2462,24.2066,24.2264,28488.0
2019-09-25 15:10:00,24.55,24.57,24.55,24.56,45056.0,24.266,24.2857,24.266,24.2758,45056.0
2019-09-25 15:15:00,24.57,24.57,24.55,24.56,6444.0,24.2857,24.2857,24.266,24.2758,6444.0
2019-09-25 15:20:00,24.58,24.58,24.57,24.58,7848.0,24.2956,24.2956,24.2857,24.2956,7848.0
2019-09-25 15:25:00,24.57,24.58,24.56,24.57,31600.0,24.2857,24.2956,24.2758,24.2857,31600.0
2019-09-25 15:30:00,24.56,24.58,24.55,24.58,38776.0,24.2758,24.2956,24.266,24.2956,38776.0
2019-09-25 15:35:00,24.58,24.6,24.57,24.59,43432.0,24.2956,24.3154,24.2857,24.3055,43432.0
2019-09-25 15:40:00,24.59,24.61,24.58,24.6,29308.0,24.3055,24.3253,24.2956,24.3154,29308.0
2019-09-25 15:45:00,24.6,24.63,24.57,24.61,227708.0,24.3154,24.345,24.2857,24.3253,227708.0
2019-09-25 15:50:00,24.64,24.66,24.59,24.6,165920.0,24.3549,24.3747,24.3055,24.3154,165920.0
2019-09-25 15:55:00,24.59,24.59,24.53,24.53,158564.0,24.3055,24.3055,24.2462,24.2462,158564.0
2019-09-26 09:30:00,24.49,24.49,24.36,24.36,185980.0,24.2066,24.2066,24.0781,24.0781,185980.0
2019-09-26 09:35:00,24.32,24.35,24.25,24.29,164888.0,24.0386,24.0683,23.9694,24.009,164888.0
2019-09-26 09:40:00,24.28,24.28,24.22,24.25,145836.0,23.9991,23.9991,23.9398,23.9694,145836.0
2019-09-26 09:45:00,24.28,24.3,24.23,24.29,72848.0,23.9991,24.0188,23.9497,24.009,72848.0
2019-09-26 09:50:00,24.27,24.3,24.24,24.24,123348.0,23.9892,24.0188,23.9595,23.9595,123348.0
2019-09-26 09:55:00,24.24,24.24,24.18,24.22,44836.0,23.9595,23.9595,23.9002,23.9398,44836.0
2019-09-26 10:00:00,24.21,24.32,24.21,24.32,95196.0,23.9299,24.0386,23.9299,24.0386,95196.0
2019-09-26 10:05:00,24.32,24.33,24.23,24.23,43952.0,24.0386,24.0485,23.9497,23.9497,43952.0
2019-09-26 10:10:00,24.24,24.24,24.19,24.22,56176.0,23.9595,23.9595,23.9101,23.9398,56176.0
2019-09-26 10:15:00,24.21,24.21,24.14,24.17,140008.0,23.9299,23.9299,23.8607,23.8903,140008.0
2019-09-26 10:20:00,24.17,24.21,24.15,24.2,55124.0,23.8903,23.9299,23.8706,23.92,55124.0
2019-09-26 10:25:00,24.18,24.26,24.17,24.25,27512.0,23.9002,23.9793,23.8903,23.9694,27512.0
2019-09-26 10:30:00,24.27,24.29,24.25,24.25,43108.0,23.9892,24.009,23.9694,23.9694,43108.0
2019-09-26 10:35:00,24.25,24.25,24.25,24.25,4532.0,23.9694,23.9694,23.9694,23.9694,4532.0
2019-09-26 10:40:00,24.29,24.3,24.26,24.3,20468.0,24.009,24.0188,23.9793,24.0188,20468.0
2019-09-26 10:45:00,24.29,24.37,24.29,24.36,34404.0,24.009,24.088,24.009,24.0781,34404.0
2019-09-26 10:50:00,24.36,24.36,24.33,24.34,21508.0,24.0781,24.0781,24.0485,24.0584,21508.0
2019-09-26 10:55:00,24.33,24.36,24.17,24.22,173052.0,24.0485,24.0781,23.8903,23.9398,173052.0
2019-09-26 11:00:00,24.21,24.22,24.06,24.11,148292.0,23.9299,23.9398,23.7816,23.831,148292.0
2019-09-26 11:05:00,24.14,24.17,24.1,24.1,60804.0,23.8607,23.8903,23.8212,23.8212,60804.0
2019-09-26 11:10:00,24.17,24.17,24.13,24.13,41356.0,23.8903,23.8903,23.8508,23.8508,41356.0
2019-09-26 11:15:00,24.13,24.13,24.0,24.03,90020.0,23.8508,23.8508,23.7223,23.752,90020.0
2019-09-26 11:20:00,24.03,24.03,24.0,24.01,38644.0,23.752,23.752,23.7223,23.7322,38644.0
2019-09-26 11:25:00,23.99,24.09,23.99,24.09,22000.0,23.7124,23.8113,23.7124,23.8113,22000.0
2019-09-26 11:30:00,24.1,24.11,24.06,24.08,13856.0,23.8212,23.831,23.7816,23.8014,13856.0
2019-09-26 11:35:00,24.1,24.15,24.1,24.15,37116.0,23.8212,23.8706,23.8212,23.8706,37116.0
2019-09-26 11:40:00,24.14,24.14,24.09,24.09,11012.0,23.8607,23.8607,23.8113,23.8113,11012.0
2019-09-26 11:45:00,24.1,24.1,24.05,24.06,46460.0,23.8212,23.8212,23.7717,23.7816,46460.0
2019-09-26 11:50:00,24.07,24.07,24.04,24.05,18876.0,23.7915,23.7915,23.7619,23.7717,18876.0
2019-09-26 11:55:00,24.07,24.11,24.07,24.1,49780.0,23.7915,23.831,23.7915,23.8212,49780.0
2019-09-26 12:00:00,24.09,24.18,24.04,24.15,55968.0,23.8113,23.9002,23.7619,23.8706,55968.0
2019-09-26 12:05:00,24.16,24.19,24.16,24.18,3240.0,23.8805,23.9101,23.8805,23.9002,3240.0
2019-09-26 12:10:00,24.18,24.19,24.15,24.18,59272.0,23.9002,23.9101,23.8706,23.9002,59272.0
2019-09-26 12:15:00,24.2,24.21,24.19,24.21,94356.0,23.92,23.9299,23.9101,23.9299,94356.0
2019-09-26 12:20:00,24.21,24.22,24.18,24.19,29708.0,23.9299,23.9398,23.9002,23.9101,29708.0
2019-09-26 12:25:00,24.18,24.28,24.17,24.26,108360.0,23.9002,23.9991,23.8903,23.9793,108360.0
2019-09-26 12:30:00,24.24,24.24,24.21,24.21,7712.0,23.9595,23.9595,23.9299,23.9299,7712.0
2019-09-26 12:35:00,24.22,24.25,24.21,24.24,5124.0,23.9398,23.9694,23.9299,23.9595,5124.0
2019-09-26 12:40:00,24.23,24.23,24.22,24.22,5600.0,23.9497,23.9497,23.9398,23.9398,5600.0
2019-09-26 12:45:00,24.2,24.23,24.2,24.23,23920.0,23.92,23.9497,23.92,23.9497,23920.0
2019-09-26 12:50:00,24.18,24.18,24.16,24.18,38012.0,23.9002,23.9002,23.8805,23.9002,38012.0
2019-09-26 12:55:00,24.16,24.19,24.16,24.19,24488.0,23.8805,23.9101,23.8805,23.9101,24488.0
2019-09-26 13:00:00,24.2,24.22,24.2,24.21,14400.0,23.92,23.9398,23.92,23.9299,14400.0
2019-09-26 13:05:00,24.23,24.24,24.22,24.22,20800.0,23.9497,23.9595,23.9398,23.9398,20800.0
2019-09-26 13:10:00,24.2,24.21,24.18,24.18,12696.0,23.92,23.9299,23.9002,23.9002,12696.0
2019-09-26 13:15:00,24.17,24.17,24.15,24.16,26800.0,23.8903,23.8903,23.8706,23.8805,26800.0
2019-09-26 13:20:00,24.13,24.15,24.11,24.12,29532.0,23.8508,23.8706,23.831,23.8409,29532.0
2019-09-26 13:25:00,24.11,24.14,24.11,24.14,21320.0,23.831,23.8607,23.831,23.8607,21320.0
2019-09-26 13:30:00,24.14,24.16,24.13,24.13,57560.0,23.8607,23.8805,23.8508,23.8508,57560.0
2019-09-26 13:35:00,24.14,24.21,24.14,24.21,65836.0,23.8607,23.9299,23.8607,23.9299,65836.0
2019-09-26 13:40:00,24.2,24.23,24.2,24.23,8468.0,23.92,23.9497,23.92,23.9497,8468.0
2019-09-26 13:45:00,24.23,24.24,24.22,24.22,20400.0,23.9497,23.9595,23.9398,23.9398,20400.0
2019-09-26 13:50:00,24.21,24.24,24.2,24.24,2540.0,23.9299,23.9595,23.92,23.9595,2540.0
2019-09-26 13:55:00,24.24,24.26,24.22,24.26,11736.0,23.9595,23.9793,23.9398,23.9793,11736.0
2019-09-26 14:00:00,24.28,24.33,24.28,24.28,120224.0,23.9991,24.0485,23.9991,23.9991,120224.0
2019-09-26 14:05:00,24.31,24.38,24.31,24.38,142212.0,24.0287,24.0979,24.0287,24.0979,142212.0
2019-09-26 14:10:00,24.38,24.38,24.34,24.34,32044.0,24.0979,24.0979,24.0584,24.0584,32044.0
2019-09-26 14:15:00,24.34,24.38,24.34,24.35,39120.0,24.0584,24.0979,24.0584,24.0683,39120.0
2019-09-26 14:20:00,24.38,24.4,24.36,24.37,55532.0,24.0979,24.1177,24.0781,24.088,55532.0
2019-09-26 14:25:00,24.35,24.35,24.32,24.34,18800.0,24.0683,24.0683,24.0386,24.0584,18800.0
2019-09-26 14:30:00,24.36,24.38,24.35,24.35,14672.0,24.0781,24.0979,24.0683,24.0683,14672.0
2019-09-26 14:35:00,24.35,24.35,24.33,24.34,11340.0,24.0683,24.0683,24.0485,24.0584,11340.0
2019-09-26 14:40:00,24.36,24.38,24.36,24.37,3776.0,24.0781,24.0979,24.0781,24.088,3776.0
2019-09-26 14:45:00,24.36,24.37,24.36,24.37,2000.0,24.0781,24.088,24.0781,24.088,2000.0
2019-09-26 14:50:00,24.36,24.36,24.31,24.32,15200.0,24.0781,24.0781,24.0287,24.0386,15200.0
2019-09-26 14:55:00,24.31,24.34,24.28,24.29,78360.0,24.0287,24.0584,23.9991,24.009,78360.0
2019-09-26 15:00:00,24.3,24.35,24.3,24.33,21808.0,24.0188,24.0683,24.0188,24.0485,21808.0
2019-09-26 15:05:00,24.33,24.33,24.3,24.33,53260.0,24.0485,24.0485,24.0188,24.0485,53260.0
2019-09-26 15:10:00,24.33,24.36,24.32,24.36,6200.0,24.0485,24.0781,24.0386,24.0781,6200.0
2019-09-26 15:15:00,24.33,24.34,24.33,24.34,7976.0,24.0485,24.0584,24.0485,24.0584,7976.0
2019-09-26 15:20:00,24.35,24.36,24.33,24.33,7304.0,24.0683,24.0781,24.0485,24.0485,7304.0
2019-09-26 15:25:00,24.34,24.44,24.34,24.42,183348.0,24.0584,24.1572,24.0584,24.1375,183348.0
2019-09-26 15:30:00,24.43,24.5,24.42,24.48,136440.0,24.1473,24.2165,24.1375,24.1968,136440.0
2019-09-26 15:35:00,24.48,24.48,24.42,24.42,21820.0,24.1968,24.1968,24.1375,24.1375,21820.0
2019-09-26 15:40:00,24.42,24.42,24.36,24.37,47196.0,24.1375,24.1375,24.0781,24.088,47196.0
2019-09-26 15:45:00,24.37,24.38,24.36,24.38,18040.0,24.088,24.0979,24.0781,24.0979,18040.0
2019-09-26 15:50:00,24.39,24.41,24.33,24.34,97676.0,24.1078,24.1276,24.0485,24.0584,97676.0
2019-09-26 15:55:00,24.34,24.35,24.29,24.35,169480.0,24.0584,24.0683,24.009,24.0683,169480.0
2019-09-27 09:30:00,24.43,24.46,24.33,24.34,246008.0,24.1473,24.177,24.0485,24.0584,246008.0
2019-09-27 09:35:00,24.36,24.38,24.32,24.33,63756.0,24.0781,24.0979,24.0386,24.0485,63756.0
2019-09-27 09:40:00,24.3,24.33,24.3,24.32,30984.0,24.0188,24.0485,24.0188,24.0386,30984.0
2019-09-27 09:45:00,24.31,24.31,24.27,24.29,23068.0,24.0287,24.0287,23.9892,24.009,23068.0
2019-09-27 09:50:00,24.28,24.28,24.17,24.17,34000.0,23.9991,23.9991,23.8903,23.8903,34000.0
2019-09-27 09:55:00,24.17,24.17,24.11,24.16,49584.0,23.8903,23.8903,23.831,23.8805,49584.0
2019-09-27 10:00:00,24.17,24.18,24.09,24.09,37204.0,23.8903,23.9002,23.8113,23.8113,37204.0
2019-09-27 10:05:00,24.08,24.13,24.05,24.09,26620.0,23.8014,23.8508,23.7717,23.8113,26620.0
2019-09-27 10:10:00,24.09,24.13,24.09,24.11,14600.0,23.8113,23.8508,23.8113,23.831,14600.0
2019-09-27 10:15:00,24.09,24.12,24.06,24.12,60040.0,23.8113,23.8409,23.7816,23.8409,60040.0
2019-09-27 10:20:00,24.14,24.15,24.12,24.13,28600.0,23.8607,23.8706,23.8409,23.8508,28600.0
2019-09-27 10:25:00,24.13,24.18,24.13,24.18,64044.0,23.8508,23.9002,23.8508,23.9002,64044.0
2019-09-27 10:30:00,24.18,24.18,24.11,24.14,12200.0,23.9002,23.9002,23.831,23.8607,12200.0
2019-09-27 10:35:00,24.16,24.21,24.16,24.21,5600.0,23.8805,23.9299,23.8805,23.9299,5600.0
2019-09-27 10:40:00,24.24,24.26,24.22,24.25,106508.0,23.9595,23.9793,23.9398,23.9694,106508.0
2019-09-27 10:45:00,24.27,24.31,24.24,24.3,68324.0,23.9892,24.0287,23.9595,24.0188,68324.0
2019-09-27 10:50:00,24.27,24.28,24.27,24.28,8804.0,23.9892,23.9991,23.9892,23.9991,8804.0
2019-09-27 10:55:00,24.27,24.32,24.27,24.32,18228.0,23.9892,24.0386,23.9892,24.0386,18228.0
2019-09-27 11:00:00,24.3,24.33,24.3,24.32,42244.0,24.0188,24.0485,24.0188,24.0386,42244.0
2019-09-27 11:05:00,24.31,24.33,24.3,24.31,26452.0,24.0287,24.0485,24.0188,24.0287,26452.0
2019-09-27 11:10:00,24.29,24.34,24.29,24.34,6000.0,24.009,24.0584,24.009,24.0584,6000.0
2019-09-27 11:15:00,24.36,24.36,24.29,24.3,17200.0,24.0781,24.0781,24.009,24.0188,17200.0
2019-09-27 11:20:00,24.29,24.32,24.29,24.32,800.0,24.009,24.0386,24.009,24.0386,800.0
2019-09-27 11:25:00,24.32,24.33,24.32,24.33,4400.0,24.0386,24.0485,24.0386,24.0485,4400.0
2019-09-27 11:30:00,24.33,24.33,24.31,24.32,5600.0,24.0485,24.0485,24.0287,24.0386,5600.0
2019-09-27 11:35:00,24.29,24.29,23.83,23.99,265696.0,24.009,24.009,23.5543,23.7124,265696.0
2019-09-27 11:40:00,23.92,24.07,23.92,23.96,183056.0,23.6432,23.7915,23.6432,23.6828,183056.0
2019-09-27 11:45:00,23.96,24.04,23.93,24.02,86668.0,23.6828,23.7619,23.6531,23.7421,86668.0
2019-09-27 11:50:00,24.02,24.03,23.98,24.0,24716.0,23.7421,23.752,23.7025,23.7223,24716.0
2019-09-27 11:55:00,24.05,24.27,24.05,24.15,205256.0,23.7717,23.9892,23.7717,23.8706,205256.0
2019-09-27 12:00:00,24.14,24.14,24.05,24.06,40056.0,23.8607,23.8607,23.7717,23.7816,40056.0
2019-09-27 12:05:00,24.08,24.09,24.06,24.09,6480.0,23.8014,23.8113,23.7816,23.8113,6480.0
2019-09-27 12:10:00,24.11,24.17,24.07,24.14,79968.0,23.831,23.8903,23.7915,23.8607,79968.0
2019-09-27 12:15:00,24.13,24.13,24.01,24.03,30488.0,23.8508,23.8508,23.7322,23.752,30488.0
2019-09-27 12:20:00,24.04,24.05,24.02,24.02,14788.0,23.7619,23.7717,23.7421,23.7421,14788.0
2019-09-27 12:25:00,24.03,24.03,23.99,24.02,15596.0,23.752,23.752,23.7124,23.7421,15596.0
2019-09-27 12:30:00,23.99,23.99,23.97,23.98,27640.0,23.7124,23.7124,23.6927,23.7025,27640.0
2019-09-27 12:35:00,23.97,24.0,23.97,24.0,10596.0,23.6927,23.7223,23.6927,23.7223,10596.0
2019-09-27 12:40:00,24.02,24.04,23.93,23.93,41176.0,23.7421,23.7619,23.6531,23.6531,41176.0
2019-09-27 12:45:00,23.94,23.94,23.86,23.86,34800.0,23.663,23.663,23.5839,23.5839,34800.0
2019-09-27 12:50:00,23.86,23.91,23.85,23.86,41224.0,23.5839,23.6334,23.5741,23.5839,41224.0
2019-09-27 12:55:00,23.88,23.88,23.72,23.72,147300.0,23.6037,23.6037,23.4456,23.4456,147300.0
2019-09-27 13:00:00,23.72,23.77,23.68,23.75,241068.0,23.4456,23.495,23.406,23.4752,241068.0
2019-09-27 13:05:00,23.75,23.84,23.75,23.83,89528.0,23.4752,23.5642,23.4752,23.5543,89528.0
2019-09-27 13:10:00,23.82,23.85,23.81,23.81,28832.0,23.5444,23.5741,23.5345,23.5345,28832.0
2019-09-27 13:15:00,23.78,23.78,23.72,23.72,43128.0,23.5049,23.5049,23.4456,23.4456,43128.0
2019-09-27 13:20:00,23.77,23.77,23.7,23.71,69456.0,23.495,23.495,23.4258,23.4357,69456.0
2019-09-27 13:25:00,23.71,23.75,23.7,23.75,20200.0,23.4357,23.4752,23.4258,23.4752,20200.0
2019-09-27 13:30:00,23.75,23.75,23.67,23.72,58460.0,23.4752,23.4752,23.3961,23.4456,58460.0
2019-09-27 13:35:00,23.71,23.74,23.7,23.74,28524.0,23.4357,23.4653,23.4258,23.4653,28524.0
2019-09-27 13:40:00,23.74,23.8,23.73,23.78,36432.0,23.4653,23.5246,23.4554,23.5049,36432.0
2019-09-27 13:45:00,23.76,23.76,23.72,23.72,15628.0,23.4851,23.4851,23.4456,23.4456,15628.0
2019-09-27 13:50:00,23.71,23.75,23.65,23.75,85340.0,23.4357,23.4752,23.3764,23.4752,85340.0
2019-09-27 13:55:00,23.76,23.78,23.75,23.77,35408.0,23.4851,23.5049,23.4752,23.495,35408.0
2019-09-27 14:00:00,23.74,23.77,23.69,23.7,39108.0,23.4653,23.495,23.4159,23.4258,39108.0
2019-09-27 14:05:00,23.7,23.7,23.67,23.67,26348.0,23.4258,23.4258,23.3961,23.3961,26348.0
2019-09-27 14:10:00,23.65,23.67,23.61,23.64,50216.0,23.3764,23.3961,23.3368,23.3665,50216.0
2019-09-27 14:15:00,23.67,23.67,23.63,23.65,31804.0,23.3961,23.3961,23.3566,23.3764,31804.0
2019-09-27 14:20:00,23.65,23.69,23.63,23.63,93604.0,23.3764,23.4159,23.3566,23.3566,93604.0
2019-09-27 14:25:00,23.64,23.66,23.59,23.64,32512.0,23.3665,23.3862,23.3171,23.3665,32512.0
2019-09-27 14:30:00,23.6,23.63,23.58,23.59,58684.0,23.3269,23.3566,23.3072,23.3171,58684.0
2019-09-27 14:35:00,23.59,23.64,23.58,23.59,136044.0,23.3171,23.3665,23.3072,23.3171,136044.0
2019-09-27 14:40:00,23.59,23.6,23.56,23.56,41844.0,23.3171,23.3269,23.2874,23.2874,41844.0
2019-09-27 14:45:00,23.57,23.58,23.49,23.49,133740.0,23.2973,23.3072,23.2182,23.2182,133740.0
2019-09-27 14:50:00,23.48,23.49,23.42,23.44,78496.0,23.2083,23.2182,23.149,23.1688,78496.0
2019-09-27 14:55:00,23.45,23.5,23.45,23.48,41252.0,23.1787,23.2281,23.1787,23.2083,41252.0
2019-09-27 15:00:00,23.49,23.56,23.49,23.55,118636.0,23.2182,23.2874,23.2182,23.2775,118636.0
2019-09-27 15:05:00,23.54,23.55,23.47,23.5,74704.0,23.2676,23.2775,23.1984,23.2281,74704.0
2019-09-27 15:10:00,23.5,23.5,23.49,23.5,31960.0,23.2281,23.2281,23.2182,23.2281,31960.0
2019-09-27 15:15:00,23.52,23.63,23.52,23.61,73768.0,23.2479,23.3566,23.2479,23.3368,73768.0
2019-09-27 15:20:00,23.61,23.65,23.61,23.65,47196.0,23.3368,23.3764,23.3368,23.3764,47196.0
2019-09-27 15:25:00,23.63,23.64,23.57,23.59,93332.0,23.3566,23.3665,23.2973,23.3171,93332.0
2019-09-27 15:30:00,23.58,23.7,23.58,23.69,90576.0,23.3072,23.4258,23.3072,23.4159,90576.0
2019-09-27 15:35:00,23.71,23.71,23.64,23.69,132948.0,23.4357,23.4357,23.3665,23.4159,132948.0
2019-09-27 15:40:00,23.68,23.71,23.67,23.68,49600.0,23.406,23.4357,23.3961,23.406,49600.0
2019-09-27 15:45:00,23.68,23.71,23.67,23.7,76296.0,23.406,23.4357,23.3961,23.4258,76296.0
2019-09-27 15:50:00,23.7,23.79,23.7,23.76,242660.0,23.4258,23.5147,23.4258,23.4851,242660.0
2019-09-27 15:55:00,23.75,23.78,23.69,23.77,177524.0,23.4752,23.5049,23.4159,23.495,177524.0
2019-09-30 09:30:00,23.92,23.95,23.88,23.94,223080.0,23.6432,23.6729,23.6037,23.663,223080.0
2019-09-30 09:35:00,23.99,23.99,23.85,23.86,110488.0,23.7124,23.7124,23.5741,23.5839,110488.0
2019-09-30 09:40:00,23.86,23.94,23.85,23.91,48764.0,23.5839,23.663,23.5741,23.6334,48764.0
2019-09-30 09:45:00,23.91,23.97,23.86,23.96,41056.0,23.6334,23.6927,23.5839,23.6828,41056.0
2019-09-30 09:50:00,23.98,24.05,23.98,24.01,155620.0,23.7025,23.7717,23.7025,23.7322,155620.0
2019-09-30 09:55:00,24.0,24.01,23.96,23.98,26836.0,23.7223,23.7322,23.6828,23.7025,26836.0
2019-09-30 10:00:00,23.98,24.01,23.97,23.98,26112.0,23.7025,23.7322,23.6927,23.7025,26112.0
2019-09-30 10:05:00,23.99,24.0,23.95,23.97,25284.0,23.7124,23.7223,23.6729,23.6927,25284.0
2019-09-30 10:10:00,23.98,24.03,23.98,24.03,44400.0,23.7025,23.752,23.7025,23.752,44400.0
2019-09-30 10:15:00,24.05,24.09,24.03,24.04,41948.0,23.7717,23.8113,23.752,23.7619,41948.0
2019-09-30 10:20:00,24.0,24.02,23.99,23.99,13656.0,23.7223,23.7421,23.7124,23.7124,13656.0
2019-09-30 10:25:00,23.99,24.0,23.97,23.99,39732.0,23.7124,23.7223,23.6927,23.7124,39732.0
2019-09-30 10:30:00,23.99,24.02,23.98,23.98,9752.0,23.7124,23.7421,23.7025,23.7025,9752.0
2019-09-30 10:35:00,23.99,24.01,23.99,24.0,26016.0,23.7124,23.7322,23.7124,23.7223,26016.0
2019-09-30 10:40:00,24.01,24.03,23.95,23.95,33048.0,23.7322,23.752,23.6729,23.6729,33048.0
2019-09-30 10:45:00,23.94,23.98,23.92,23.98,184272.0,23.663,23.7025,23.6432,23.7025,184272.0
2019-09-30 10:50:00,23.98,24.02,23.96,24.02,120100.0,23.7025,23.7421,23.6828,23.7421,120100.0
2019-09-30 10:55:00,24.02,24.04,24.0,24.02,21224.0,23.7421,23.7619,23.7223,23.7421,21224.0
2019-09-30 11:00:00,24.03,24.05,23.98,23.98,88520.0,23.752,23.7717,23.7025,23.7025,88520.0
2019-09-30 11:05:00,23.98,24.02,23.98,24.01,20368.0,23.7025,23.7421,23.7025,23.7322,20368.0
2019-09-30 11:10:00,24.03,24.03,24.01,24.01,12844.0,23.752,23.752,23.7322,23.7322,12844.0
2019-09-30 11:15:00,23.99,24.05,23.99,24.01,26332.0,23.7124,23.7717,23.7124,23.7322,26332.0
2019-09-30 11:20:00,24.0,24.03,24.0,24.03,15956.0,23.7223,23.752,23.7223,23.752,15956.0
2019-09-30 11:25:00,24.03,24.11,24.03,24.1,59604.0,23.752,23.831,23.752,23.8212,59604.0
2019-09-30 11:30:00,24.11,24.11,24.08,24.1,22948.0,23.831,23.831,23.8014,23.8212,22948.0
2019-09-30 11:35:00,24.1,24.1,24.08,24.09,13132.0,23.8212,23.8212,23.8014,23.8113,13132.0
2019-09-30 11:40:00,24.07,24.12,24.07,24.11,22404.0,23.7915,23.8409,23.7915,23.831,22404.0
2019-09-30 11:45:00,24.1,24.1,24.09,24.1,6892.0,23.8212,23.8212,23.8113,23.8212,6892.0
2019-09-30 11:50:00,24.1,24.1,24.08,24.08,8184.0,23.8212,23.8212,23.8014,23.8014,8184.0
2019-09-30 11:55:00,24.08,24.09,24.07,24.09,13600.0,23.8014,23.8113,23.7915,23.8113,13600.0
2019-09-30 12:00:00,24.1,24.14,24.1,24.1,32500.0,23.8212,23.8607,23.8212,23.8212,32500.0
2019-09-30 12:05:00,24.1,24.11,24.1,24.11,2600.0,23.8212,23.831,23.8212,23.831,2600.0
2019-09-30 12:10:00,24.11,24.15,24.11,24.14,32656.0,23.831,23.8706,23.831,23.8607,32656.0
2019-09-30 12:15:00,24.13,24.14,24.12,24.14,5600.0,23.8508,23.8607,23.8409,23.8607,5600.0
2019-09-30 12:20:00,24.13,24.17,24.13,24.17,25032.0,23.8508,23.8903,23.8508,23.8903,25032.0
2019-09-30 12:25:00,24.19,24.22,24.18,24.22,37672.0,23.9101,23.9398,23.9002,23.9398,37672.0
2019-09-30 12:30:00,24.23,24.24,24.2,24.21,13456.0,23.9497,23.9595,23.92,23.9299,13456.0
2019-09-30 12:35:00,24.21,24.23,24.2,24.21,23844.0,23.9299,23.9497,23.92,23.9299,23844.0
2019-09-30 12:40:00,24.23,24.26,24.23,24.26,35128.0,23.9497,23.9793,23.9497,23.9793,35128.0
2019-09-30 12:45:00,24.26,24.26,24.25,24.25,12792.0,23.9793,23.9793,23.9694,23.9694,12792.0
2019-09-30 12:50:00,24.23,24.24,24.22,24.22,10464.0,23.9497,23.9595,23.9398,23.9398,10464.0
2019-09-30 12:55:00,24.22,24.24,24.22,24.23,4400.0,23.9398,23.9595,23.9398,23.9497,4400.0
2019-09-30 13:00:00,24.23,24.25,24.23,24.25,9600.0,23.9497,23.9694,23.9497,23.9694,9600.0
2019-09-30 13:05:00,24.24,24.25,24.24,24.25,2660.0,23.9595,23.9694,23.9595,23.9694,2660.0
2019-09-30 13:10:00,24.23,24.24,24.23,24.24,10000.0,23.9497,23.9595,23.9497,23.9595,10000.0
2019-09-30 13:15:00,24.24,24.24,24.23,24.23,6200.0,23.9595,23.9595,23.9497,23.9497,6200.0
2019-09-30 13:20:00,24.24,24.24,24.22,24.22,9928.0,23.9595,23.9595,23.9398,23.9398,9928.0
2019-09-30 13:25:00,24.21,24.21,24.18,24.2,25728.0,23.9299,23.9299,23.9002,23.92,25728.0
2019-09-30 13:30:00,24.2,24.21,24.19,24.21,17696.0,23.92,23.9299,23.9101,23.9299,17696.0
2019-09-30 13:35:00,24.2,24.21,24.2,24.21,12400.0,23.92,23.9299,23.92,23.9299,12400.0
2019-09-30 13:40:00,24.22,24.22,24.21,24.21,800.0,23.9398,23.9398,23.9299,23.9299,800.0
2019-09-30 13:45:00,24.2,24.23,24.19,24.23,3356.0,23.92,23.9497,23.9101,23.9497,3356.0
2019-09-30 13:50:00,24.25,24.25,24.24,24.24,9324.0,23.9694,23.9694,23.9595,23.9595,9324.0
2019-09-30 13:55:00,24.22,24.23,24.22,24.23,20144.0,23.9398,23.9497,23.9398,23.9497,20144.0
2019-09-30 14:00:00,24.22,24.22,24.21,24.21,10632.0,23.9398,23.9398,23.9299,23.9299,10632.0
2019-09-30 14:05:00,24.22,24.23,24.21,24.23,18596.0,23.9398,23.9497,23.9299,23.9497,18596.0
2019-09-30 14:10:00,24.24,24.24,24.2,24.22,42696.0,23.9595,23.9595,23.92,23.9398,42696.0
2019-09-30 14:15:00,24.21,24.23,24.21,24.22,12652.0,23.9299,23.9497,23.9299,23.9398,12652.0
2019-09-30 14:20:00,24.23,24.23,24.21,24.22,9240.0,23.9497,23.9497,23.9299,23.9398,9240.0
2019-09-30 14:25:00,24.21,24.22,24.2,24.2,14024.0,23.9299,23.9398,23.92,23.92,14024.0
2019-09-30 14:30:00,24.2,24.21,24.2,24.21,2000.0,23.92,23.9299,23.92,23.9299,2000.0
2019-09-30 14:35:00,24.2,24.2,24.17,24.18,22216.0,23.92,23.92,23.8903,23.9002,22216.0
2019-09-30 14:40:00,24.17,24.22,24.17,24.21,28928.0,23.8903,23.9398,23.8903,23.9299,28928.0
2019-09-30 14:45:00,24.21,24.21,24.2,24.2,5680.0,23.9299,23.9299,23.92,23.92,5680.0
2019-09-30 14:50:00,24.2,24.21,24.19,24.19,11292.0,23.92,23.9299,23.9101,23.9101,11292.0
2019-09-30 14:55:00,24.18,24.19,24.16,24.16,14764.0,23.9002,23.9101,23.8805,23.8805,14764.0
2019-09-30 15:00:00,24.16,24.17,24.13,24.13,33444.0,23.8805,23.8903,23.8508,23.8508,33444.0
2019-09-30 15:05:00,24.13,24.15,24.13,24.15,21428.0,23.8508,23.8706,23.8508,23.8706,21428.0
2019-09-30 15:10:00,24.15,24.16,24.15,24.16,15200.0,23.8706,23.8805,23.8706,23.8805,15200.0
2019-09-30 15:15:00,24.16,24.17,24.16,24.17,12800.0,23.8805,23.8903,23.8805,23.8903,12800.0
2019-09-30 15:20:00,24.16,24.17,24.14,24.17,14844.0,23.8805,23.8903,23.8607,23.8903,14844.0
2019-09-30 15:25:00,24.17,24.18,24.15,24.15,19660.0,23.8903,23.9002,23.8706,23.8706,19660.0
2019-09-30 15:30:00,24.14,24.14,24.1,24.11,107284.0,23.8607,23.8607,23.8212,23.831,107284.0
2019-09-30 15:35:00,24.1,24.13,24.1,24.13,177136.0,23.8212,23.8508,23.8212,23.8508,177136.0
2019-09-30 15:40:00,24.13,24.16,24.13,24.16,32848.0,23.8508,23.8805,23.8508,23.8805,32848.0
2019-09-30 15:45:00,24.16,24.18,24.08,24.12,493276.0,23.8805,23.9002,23.8014,23.8409,493276.0
2019-09-30 15:50:00,24.11,24.18,24.11,24.13,301224.0,23.831,23.9002,23.831,23.8508,301224.0
2019-09-30 15:55:00,24.14,24.21,24.13,24.18,558852.0,23.8607,23.9299,23.8508,23.9002,558852.0
2019-10-01 09:30:00,24.37,24.51,24.36,24.5,371508.0,24.088,24.2264,24.0781,24.2165,371508.0
2019-10-01 09:35:00,24.48,24.57,24.48,24.57,75708.0,24.1968,24.2857,24.1968,24.2857,75708.0
2019-10-01 09:40:00,24.57,24.61,24.54,24.59,72028.0,24.2857,24.3253,24.2561,24.3055,72028.0
2019-10-01 09:45:00,24.6,24.64,24.6,24.63,92152.0,24.3154,24.3549,24.3154,24.345,92152.0
2019-10-01 09:50:00,24.63,24.63,24.59,24.6,33416.0,24.345,24.345,24.3055,24.3154,33416.0
2019-10-01 09:55:00,24.61,24.63,24.6,24.6,104184.0,24.3253,24.345,24.3154,24.3154,104184.0
2019-10-01 10:00:00,24.58,24.59,24.38,24.39,374464.0,24.2956,24.3055,24.0979,24.1078,374464.0
2019-10-01 10:05:00,24.38,24.38,24.25,24.26,245200.0,24.0979,24.0979,23.9694,23.9793,245200.0
2019-10-01 10:10:00,24.24,24.29,24.16,24.18,176812.0,23.9595,24.009,23.8805,23.9002,176812.0
2019-10-01 10:15:00,24.19,24.25,24.19,24.2,99176.0,23.9101,23.9694,23.9101,23.92,99176.0
2019-10-01 10:20:00,24.19,24.21,24.13,24.21,134056.0,23.9101,23.9299,23.8508,23.9299,134056.0
2019-10-01 10:25:00,24.2,24.28,24.17,24.28,81956.0,23.92,23.9991,23.8903,23.9991,81956.0
2019-10-01 10:30:00,24.25,24.28,24.24,24.26,20332.0,23.9694,23.9991,23.9595,23.9793,20332.0
2019-10-01 10:35:00,24.25,24.25,24.2,24.23,47864.0,23.9694,23.9694,23.92,23.9497,47864.0
2019-10-01 10:40:00,24.25,24.25,24.15,24.16,41900.0,23.9694,23.9694,23.8706,23.8805,41900.0
2019-10-01 10:45:00,24.17,24.23,24.14,24.14,58436.0,23.8903,23.9497,23.8607,23.8607,58436.0
2019-10-01 10:50:00,24.12,24.18,24.1,24.15,18352.0,23.8409,23.9002,23.8212,23.8706,18352.0
2019-10-01 10:55:00,24.15,24.15,24.05,24.05,21796.0,23.8706,23.8706,23.7717,23.7717,21796.0
2019-10-01 11:00:00,24.04,24.07,23.99,24.02,241528.0,23.7619,23.7915,23.7124,23.7421,241528.0
2019-10-01 11:05:00,23.99,24.09,23.99,24.08,37536.0,23.7124,23.8113,23.7124,23.8014,37536.0
2019-10-01 11:10:00,24.08,24.08,24.03,24.05,52136.0,23.8014,23.8014,23.752,23.7717,52136.0
2019-10-01 11:15:00,24.02,24.07,24.02,24.03,6420.0,23.7421,23.7915,23.7421,23.752,6420.0
2019-10-01 11:20:00,24.06,24.13,24.06,24.11,23208.0,23.7816,23.8508,23.7816,23.831,23208.0
2019-10-01 11:25:00,24.12,24.13,24.12,24.13,1680.0,23.8409,23.8508,23.8409,23.8508,1680.0
2019-10-01 11:30:00,24.13,24.14,24.1,24.11,34228.0,23.8508,23.8607,23.8212,23.831,34228.0
2019-10-01 11:35:00,24.11,24.13,24.05,24.05,25940.0,23.831,23.8508,23.7717,23.7717,25940.0
2019-10-01 11:40:00,24.05,24.05,23.98,24.03,42108.0,23.7717,23.7717,23.7025,23.752,42108.0
2019-10-01 11:45:00,24.03,24.04,23.96,23.96,33772.0,23.752,23.7619,23.6828,23.6828,33772.0
2019-10-01 11:50:00,23.94,23.99,23.93,23.97,24788.0,23.663,23.7124,23.6531,23.6927,24788.0
2019-10-01 11:55:00,23.96,23.99,23.94,23.98,26508.0,23.6828,23.7124,23.663,23.7025,26508.0
2019-10-01 12:00:00,23.96,23.96,23.92,23.92,42644.0,23.6828,23.6828,23.6432,23.6432,42644.0
2019-10-01 12:05:00,23.9,23.92,23.87,23.9,32184.0,23.6235,23.6432,23.5938,23.6235,32184.0
2019-10-01 12:10:00,23.89,23.89,23.84,23.84,82092.0,23.6136,23.6136,23.5642,23.5642,82092.0
2019-10-01 12:15:00,23.84,23.93,23.84,23.91,47596.0,23.5642,23.6531,23.5642,23.6334,47596.0
2019-10-01 12:20:00,23.93,23.94,23.86,23.86,76600.0,23.6531,23.663,23.5839,23.5839,76600.0
2019-10-01 12:25:00,23.89,23.93,23.88,23.88,32688.0,23.6136,23.6531,23.6037,23.6037,32688.0
2019-10-01 12:30:00,23.89,23.92,23.88,23.9,17300.0,23.6136,23.6432,23.6037,23.6235,17300.0
2019-10-01 12:35:00,23.94,23.96,23.91,23.91,23400.0,23.663,23.6828,23.6334,23.6334,23400.0
2019-10-01 12:40:00,23.91,23.97,23.91,23.97,17104.0,23.6334,23.6927,23.6334,23.6927,17104.0
2019-10-01 12:45:00,23.97,23.97,23.94,23.95,28184.0,23.6927,23.6927,23.663,23.6729,28184.0
2019-10-01 12:50:00,23.97,23.97,23.93,23.93,18500.0,23.6927,23.6927,23.6531,23.6531,18500.0
2019-10-01 12:55:00,23.94,23.95,23.9,23.91,17644.0,23.663,23.6729,23.6235,23.6334,17644.0
2019-10-01 13:00:00,23.9,23.92,23.89,23.9,35512.0,23.6235,23.6432,23.6136,23.6235,35512.0
2019-10-01 13:05:00,23.89,23.89,23.82,23.84,117376.0,23.6136,23.6136,23.5444,23.5642,117376.0
2019-10-01 13:10:00,23.84,23.84,23.81,23.81,3760.0,23.5642,23.5642,23.5345,23.5345,3760.0
2019-10-01 13:15:00,23.81,23.83,23.79,23.82,18160.0,23.5345,23.5543,23.5147,23.5444,18160.0
2019-10-01 13:20:00,23.84,23.84,23.79,23.79,26420.0,23.5642,23.5642,23.5147,23.5147,26420.0
2019-10-01 13:25:00,23.8,23.84,23.8,23.81,25280.0,23.5246,23.5642,23.5246,23.5345,25280.0
2019-10-01 13:30:00,23.78,23.8,23.73,23.73,22040.0,23.5049,23.5246,23.4554,23.4554,22040.0
2019-10-01 13:35:00,23.77,23.77,23.72,23.75,20364.0,23.495,23.495,23.4456,23.4752,20364.0
2019-10-01 13:40:00,23.75,23.78,23.75,23.77,29080.0,23.4752,23.5049,23.4752,23.495,29080.0
2019-10-01 13:45:00,23.77,23.8,23.77,23.79,79368.0,23.495,23.5246,23.495,23.5147,79368.0
2019-10-01 13:50:00,23.79,23.79,23.76,23.76,27164.0,23.5147,23.5147,23.4851,23.4851,27164.0
2019-10-01 13:55:00,23.76,23.76,23.76,23.76,3468.0,23.4851,23.4851,23.4851,23.4851,3468.0
2019-10-01 14:00:00,23.77,23.83,23.74,23.82,58584.0,23.495,23.5543,23.4653,23.5444,58584.0
2019-10-01 14:05:00,23.8,23.8,23.75,23.75,22840.0,23.5246,23.5246,23.4752,23.4752,22840.0
2019-10-01 14:10:00,23.75,23.82,23.75,23.81,18872.0,23.4752,23.5444,23.4752,23.5345,18872.0
2019-10-01 14:15:00,23.82,23.82,23.79,23.81,13896.0,23.5444,23.5444,23.5147,23.5345,13896.0
2019-10-01 14:20:00,23.83,23.86,23.83,23.86,20064.0,23.5543,23.5839,23.5543,23.5839,20064.0
2019-10-01 14:25:00,23.86,23.87,23.83,23.84,12900.0,23.5839,23.5938,23.5543,23.5642,12900.0
2019-10-01 14:30:00,23.83,23.93,23.83,23.93,54408.0,23.5543,23.6531,23.5543,23.6531,54408.0
2019-10-01 14:35:00,23.95,23.95,23.89,23.89,107816.0,23.6729,23.6729,23.6136,23.6136,107816.0
2019-10-01 14:40:00,23.91,23.93,23.91,23.92,38836.0,23.6334,23.6531,23.6334,23.6432,38836.0
2019-10-01 14:45:00,23.93,23.97,23.93,23.93,40632.0,23.6531,23.6927,23.6531,23.6531,40632.0
2019-10-01 14:50:00,23.93,23.94,23.92,23.94,21460.0,23.6531,23.663,23.6432,23.663,21460.0
2019-10-01 14:55:00,23.93,23.93,23.91,23.91,6484.0,23.6531,23.6531,23.6334,23.6334,6484.0
2019-10-01 15:00:00,23.93,23.93,23.9,23.9,30884.0,23.6531,23.6531,23.6235,23.6235,30884.0
2019-10-01 15:05:00,23.91,23.98,23.91,23.97,20116.0,23.6334,23.7025,23.6334,23.6927,20116.0
2019-10-01 15:10:00,23.95,23.95,23.87,23.87,25648.0,23.6729,23.6729,23.5938,23.5938,25648.0
2019-10-01 15:15:00,23.88,23.89,23.85,23.87,17608.0,23.6037,23.6136,23.5741,23.5938,17608.0
2019-10-01 15:20:00,23.87,23.88,23.86,23.88,8076.0,23.5938,23.6037,23.5839,23.6037,8076.0
2019-10-01 15:25:00,23.93,23.93,23.92,23.92,18800.0,23.6531,23.6531,23.6432,23.6432,18800.0
2019-10-01 15:30:00,23.87,23.91,23.85,23.91,115720.0,23.5938,23.6334,23.5741,23.6334,115720.0
2019-10-01 15:35:00,23.88,23.89,23.83,23.84,56616.0,23.6037,23.6136,23.5543,23.5642,56616.0
2019-10-01 15:40:00,23.84,23.85,23.81,23.85,35600.0,23.5642,23.5741,23.5345,23.5741,35600.0
2019-10-01 15:45:00,23.85,23.86,23.79,23.8,37200.0,23.5741,23.5839,23.5147,23.5246,37200.0
2019-10-01 15:50:00,23.8,23.84,23.78,23.83,170696.0,23.5246,23.5642,23.5049,23.5543,170696.0
2019-10-01 15:55:00,23.81,23.84,23.75,23.76,326152.0,23.5345,23.5642,23.4752,23.4851,326152.0
2019-10-02 09:30:00,23.48,23.48,23.32,23.33,164380.0,23.2083,23.2083,23.0502,23.0601,164380.0
2019-10-02 09:35:00,23.31,23.33,23.2,23.23,340716.0,23.0403,23.0601,22.9316,22.9612,340716.0
2019-10-02 09:40:00,23.24,23.26,23.19,23.25,139396.0,22.9711,22.9909,22.9217,22.981,139396.0
2019-10-02 09:45:00,23.24,23.27,23.21,23.24,41136.0,22.9711,23.0008,22.9415,22.9711,41136.0
2019-10-02 09:50:00,23.21,23.21,23.14,23.2,87624.0,22.9415,22.9415,22.8723,22.9316,87624.0
2019-10-02 09:55:00,23.17,23.2,23.11,23.2,101400.0,22.9019,22.9316,22.8426,22.9316,101400.0
2019-10-02 10:00:00,23.19,23.19,23.05,23.13,189532.0,22.9217,22.9217,22.7833,22.8624,189532.0
2019-10-02 10:05:00,23.15,23.24,23.15,23.19,47088.0,22.8821,22.9711,22.8821,22.9217,47088.0
2019-10-02 10:10:00,23.17,23.25,23.17,23.23,50496.0,22.9019,22.981,22.9019,22.9612,50496.0
2019-10-02 10:15:00,23.26,23.27,23.23,23.24,49696.0,22.9909,23.0008,22.9612,22.9711,49696.0
2019-10-02 10:20:00,23.23,23.27,23.19,23.19,34328.0,22.9612,23.0008,22.9217,22.9217,34328.0
2019-10-02 10:25:00,23.17,23.18,23.15,23.16,24788.0,22.9019,22.9118,22.8821,22.892,24788.0
2019-10-02 10:30:00,23.14,23.14,23.0,23.03,159416.0,22.8723,22.8723,22.7339,22.7635,159416.0
2019-10-02 10:35:00,23.04,23.08,22.99,23.03,225132.0,22.7734,22.813,22.724,22.7635,225132.0
2019-10-02 10:40:00,23.03,23.07,22.96,23.04,140872.0,22.7635,22.8031,22.6943,22.7734,140872.0
2019-10-02 10:45:00,23.02,23.02,22.91,22.93,141312.0,22.7537,22.7537,22.6449,22.6647,141312.0
2019-10-02 10:50:00,22.94,23.04,22.92,23.03,104504.0,22.6746,22.7734,22.6548,22.7635,104504.0
2019-10-02 10:55:00,23.03,23.06,23.0,23.0,93832.0,22.7635,22.7932,22.7339,22.7339,93832.0
2019-10-02 11:00:00,22.99,23.08,22.97,23.05,36156.0,22.724,22.813,22.7042,22.7833,36156.0
2019-10-02 11:05:00,23.02,23.05,23.0,23.05,25200.0,22.7537,22.7833,22.7339,22.7833,25200.0
2019-10-02 11:10:00,23.01,23.01,22.94,22.95,46040.0,22.7438,22.7438,22.6746,22.6845,46040.0
2019-10-02 11:15:00,22.95,23.0,22.92,22.98,36772.0,22.6845,22.7339,22.6548,22.7141,36772.0
2019-10-02 11:20:00,23.01,23.01,22.93,23.0,28124.0,22.7438,22.7438,22.6647,22.7339,28124.0
2019-10-02 11:25:00,23.0,23.0,22.93,22.93,11240.0,22.7339,22.7339,22.6647,22.6647,11240.0
2019-10-02 11:30:00,22.96,22.97,22.87,22.88,101396.0,22.6943,22.7042,22.6054,22.6153,101396.0
2019-10-02 11:35:00,22.88,22.95,22.84,22.95,96876.0,22.6153,22.6845,22.5757,22.6845,96876.0
2019-10-02 11:40:00,22.92,22.95,22.92,22.93,24152.0,22.6548,22.6845,22.6548,22.6647,24152.0
2019-10-02 11:45:00,22.92,22.95,22.88,22.89,38732.0,22.6548,22.6845,22.6153,22.6252,38732.0
2019-10-02 11:50:00,22.91,22.97,22.88,22.95,76704.0,22.6449,22.7042,22.6153,22.6845,76704.0
2019-10-02 11:55:00,22.95,22.97,22.93,22.94,19056.0,22.6845,22.7042,22.6647,22.6746,19056.0
2019-10-02 12:00:00,22.94,22.94,22.89,22.91,12320.0,22.6746,22.6746,22.6252,22.6449,12320.0
2019-10-02 12:05:00,22.91,22.93,22.91,22.93,5600.0,22.6449,22.6647,22.6449,22.6647,5600.0
2019-10-02 12:10:00,22.91,22.91,22.84,22.85,29004.0,22.6449,22.6449,22.5757,22.5856,29004.0
2019-10-02 12:15:00,22.87,22.87,22.82,22.86,21156.0,22.6054,22.6054,22.556,22.5955,21156.0
2019-10-02 12:20:00,22.86,22.86,22.84,22.86,6756.0,22.5955,22.5955,22.5757,22.5955,6756.0
2019-10-02 12:25:00,22.86,22.87,22.86,22.86,16200.0,22.5955,22.6054,22.5955,22.5955,16200.0
2019-10-02 12:30:00,22.86,22.88,22.86,22.86,15304.0,22.5955,22.6153,22.5955,22.5955,15304.0
2019-10-02 12:35:00,22.83,22.83,22.79,22.79,50000.0,22.5659,22.5659,22.5263,22.5263,50000.0
2019-10-02 12:40:00,22.82,22.82,22.77,22.79,29908.0,22.556,22.556,22.5065,22.5263,29908.0
2019-10-02 12:45:00,22.81,22.81,22.74,22.75,108712.0,22.5461,22.5461,22.4769,22.4868,108712.0
2019-10-02 12:50:00,22.74,22.75,22.73,22.74,48440.0,22.4769,22.4868,22.467,22.4769,48440.0
2019-10-02 12:55:00,22.73,22.78,22.73,22.77,38656.0,22.467,22.5164,22.467,22.5065,38656.0
2019-10-02 13:00:00,22.75,22.82,22.74,22.81,17852.0,22.4868,22.556,22.4769,22.5461,17852.0
2019-10-02 13:05:00,22.8,22.85,22.8,22.84,104524.0,22.5362,22.5856,22.5362,22.5757,104524.0
2019-10-02 13:10:00,22.85,22.92,22.84,22.89,55976.0,22.5856,22.6548,22.5757,22.6252,55976.0
2019-10-02 13:15:00,22.89,22.9,22.86,22.88,27360.0,22.6252,22.635,22.5955,22.6153,27360.0
2019-10-02 13:20:00,22.88,22.88,22.85,22.86,16040.0,22.6153,22.6153,22.5856,22.5955,16040.0
2019-10-02 13:25:00,22.87,22.91,22.86,22.89,25100.0,22.6054,22.6449,22.5955,22.6252,25100.0
2019-10-02 13:30:00,22.89,22.91,22.81,22.81,27972.0,22.6252,22.6449,22.5461,22.5461,27972.0
2019-10-02 13:35:00,22.85,22.85,22.82,22.84,16868.0,22.5856,22.5856,22.556,22.5757,16868.0
2019-10-02 13:40:00,22.85,22.85,22.82,22.83,31596.0,22.5856,22.5856,22.556,22.5659,31596.0
2019-10-02 13:45:00,22.83,22.83,22.78,22.78,51528.0,22.5659,22.5659,22.5164,22.5164,51528.0
2019-10-02 13:50:00,22.78,22.81,22.78,22.8,13560.0,22.5164,22.5461,22.5164,22.5362,13560.0
2019-10-02 13:55:00,22.82,22.83,22.81,22.82,30796.0,22.556,22.5659,22.5461,22.556,30796.0
2019-10-02 14:00:00,22.8,22.88,22.79,22.86,57320.0,22.5362,22.6153,22.5263,22.5955,57320.0
2019-10-02 14:05:00,22.87,22.87,22.81,22.84,44372.0,22.6054,22.6054,22.5461,22.5757,44372.0
2019-10-02 14:10:00,22.83,22.86,22.82,22.84,45040.0,22.5659,22.5955,22.556,22.5757,45040.0
2019-10-02 14:15:00,22.87,22.92,22.87,22.91,75708.0,22.6054,22.6548,22.6054,22.6449,75708.0
2019-10-02 14:20:00,22.93,22.97,22.93,22.96,38772.0,22.6647,22.7042,22.6647,22.6943,38772.0
2019-10-02 14:25:00,22.96,22.96,22.92,22.92,38660.0,22.6943,22.6943,22.6548,22.6548,38660.0
2019-10-02 14:30:00,22.92,22.92,22.88,22.9,27200.0,22.6548,22.6548,22.6153,22.635,27200.0
2019-10-02 14:35:00,22.93,22.93,22.89,22.91,14856.0,22.6647,22.6647,22.6252,22.6449,14856.0
2019-10-02 14:40:00,22.94,22.96,22.92,22.96,41352.0,22.6746,22.6943,22.6548,22.6943,41352.0
2019-10-02 14:45:00,22.96,23.03,22.96,23.02,199336.0,22.6943,22.7635,22.6943,22.7537,199336.0
2019-10-02 14:50:00,23.02,23.03,22.98,22.98,39216.0,22.7537,22.7635,22.7141,22.7141,39216.0
2019-10-02 14:55:00,22.99,22.99,22.99,22.99,2400.0,22.724,22.724,22.724,22.724,2400.0
2019-10-02 15:00:00,23.04,23.04,22.95,22.95,112912.0,22.7734,22.7734,22.6845,22.6845,112912.0
2019-10-02 15:05:00,22.95,22.98,22.94,22.95,47860.0,22.6845,22.7141,22.6746,22.6845,47860.0
2019-10-02 15:10:00,22.99,23.07,22.98,23.06,110792.0,22.724,22.8031,22.7141,22.7932,110792.0
2019-10-02 15:15:00,23.05,23.1,23.03,23.08,29456.0,22.7833,22.8327,22.7635,22.813,29456.0
2019-10-02 15:20:00,23.1,23.12,23.04,23.08,135128.0,22.8327,22.8525,22.7734,22.813,135128.0
2019-10-02 15:25:00,23.08,23.1,23.02,23.02,45160.0,22.813,22.8327,22.7537,22.7537,45160.0
2019-10-02 15:30:00,23.01,23.07,22.98,23.06,195504.0,22.7438,22.8031,22.7141,22.7932,195504.0
2019-10-02 15:35:00,23.05,23.07,23.02,23.02,49444.0,22.7833,22.8031,22.7537,22.7537,49444.0
2019-10-02 15:40:00,23.03,23.08,23.02,23.03,77812.0,22.7635,22.813,22.7537,22.7635,77812.0
2019-10-02 15:45:00,23.03,23.05,22.93,22.95,135432.0,22.7635,22.7833,22.6647,22.6845,135432.0
2019-10-02 15:50:00,22.93,23.0,22.9,23.0,147168.0,22.6647,22.7339,22.635,22.7339,147168.0
2019-10-02 15:55:00,22.99,22.99,22.93,22.96,267428.0,22.724,22.724,22.6647,22.6943,267428.0
2019-10-03 09:30:00,22.98,23.07,22.88,23.05,123316.0,22.7141,22.8031,22.6153,22.7833,123316.0
2019-10-03 09:35:00,23.04,23.08,22.93,22.99,139396.0,22.7734,22.813,22.6647,22.724,139396.0
2019-10-03 09:40:00,22.96,22.98,22.94,22.94,85144.0,22.6943,22.7141,22.6746,22.6746,85144.0
2019-10-03 09:45:00,22.97,23.06,22.97,23.04,196164.0,22.7042,22.7932,22.7042,22.7734,196164.0
2019-10-03 09:50:00,23.02,23.03,22.98,23.0,42076.0,22.7537,22.7635,22.7141,22.7339,42076.0
2019-10-03 09:55:00,22.98,23.04,22.98,23.0,22984.0,22.7141,22.7734,22.7141,22.7339,22984.0
2019-10-03 10:00:00,22.98,22.99,22.52,22.58,517028.0,22.7141,22.724,22.2594,22.3187,517028.0
2019-10-03 10:05:00,22.53,22.56,22.41,22.5,169680.0,22.2693,22.299,22.1507,22.2397,169680.0
2019-10-03 10:10:00,22.5,22.57,22.46,22.57,101048.0,22.2397,22.3089,22.2001,22.3089,101048.0
2019-10-03 10:15:00,22.58,22.67,22.54,22.66,82860.0,22.3187,22.4077,22.2792,22.3978,82860.0
2019-10-03 10:20:00,22.62,22.73,22.61,22.71,165188.0,22.3583,22.467,22.3484,22.4472,165188.0
2019-10-03 10:25:00,22.69,22.92,22.69,22.81,438012.0,22.4275,22.6548,22.4275,22.5461,438012.0
2019-10-03 10:30:00,22.82,22.84,22.75,22.82,58404.0,22.556,22.5757,22.4868,22.556,58404.0
2019-10-03 10:35:00,22.8,22.92,22.79,22.88,85340.0,22.5362,22.6548,22.5263,22.6153,85340.0
2019-10-03 10:40:00,22.86,22.86,22.81,22.82,85088.0,22.5955,22.5955,22.5461,22.556,85088.0
2019-10-03 10:45:00,22.8,22.88,22.75,22.77,138728.0,22.5362,22.6153,22.4868,22.5065,138728.0
2019-10-03 10:50:00,22.79,22.79,22.68,22.72,76320.0,22.5263,22.5263,22.4176,22.4571,76320.0
2019-10-03 10:55:00,22.72,22.9,22.68,22.88,74180.0,22.4571,22.635,22.4176,22.6153,74180.0
2019-10-03 11:00:00,22.88,23.08,22.84,23.03,203396.0,22.6153,22.813,22.5757,22.7635,203396.0
2019-10-03 11:05:00,23.05,23.21,23.04,23.17,302088.0,22.7833,22.9415,22.7734,22.9019,302088.0
2019-10-03 11:10:00,23.18,23.21,23.12,23.18,173732.0,22.9118,22.9415,22.8525,22.9118,173732.0
2019-10-03 11:15:00,23.15,23.3,23.15,23.28,167656.0,22.8821,23.0304,22.8821,23.0106,167656.0
2019-10-03 11:20:00,23.27,23.28,23.2,23.21,44992.0,23.0008,23.0106,22.9316,22.9415,44992.0
2019-10-03 11:25:00,23.22,23.23,23.17,23.19,93052.0,22.9513,22.9612,22.9019,22.9217,93052.0
2019-10-03 11:30:00,23.18,23.19,23.1,23.1,32900.0,22.9118,22.9217,22.8327,22.8327,32900.0
2019-10-03 11:35:00,23.11,23.14,23.08,23.09,70112.0,22.8426,22.8723,22.813,22.8228,70112.0
2019-10-03 11:40:00,23.11,23.14,23.08,23.14,39048.0,22.8426,22.8723,22.813,22.8723,39048.0
2019-10-03 11:45:00,23.15,23.15,23.08,23.08,17608.0,22.8821,22.8821,22.813,22.813,17608.0
2019-10-03 11:50:00,23.09,23.11,23.08,23.11,12924.0,22.8228,22.8426,22.813,22.8426,12924.0
2019-10-03 11:55:00,23.13,23.13,23.07,23.09,7448.0,22.8624,22.8624,22.8031,22.8228,7448.0
2019-10-03 12:00:00,23.1,23.15,23.1,23.11,23396.0,22.8327,22.8821,22.8327,22.8426,23396.0
2019-10-03 12:05:00,23.14,23.19,23.14,23.18,51132.0,22.8723,22.9217,22.8723,22.9118,51132.0
2019-10-03 12:10:00,23.2,23.24,23.2,23.23,44840.0,22.9316,22.9711,22.9316,22.9612,44840.0
2019-10-03 12:15:00,23.22,23.23,23.14,23.16,50212.0,22.9513,22.9612,22.8723,22.892,50212.0
2019-10-03 12:20:00,23.13,23.18,23.13,23.18,18540.0,22.8624,22.9118,22.8624,22.9118,18540.0
2019-10-03 12:25:00,23.22,23.32,23.22,23.3,103428.0,22.9513,23.0502,22.9513,23.0304,103428.0
2019-10-03 12:30:00,23.28,23.34,23.25,23.31,80700.0,23.0106,23.07,22.981,23.0403,80700.0
2019-10-03 12:35:00,23.3,23.35,23.29,23.35,50344.0,23.0304,23.0798,23.0205,23.0798,50344.0
2019-10-03 12:40:00,23.34,23.35,23.31,23.33,26196.0,23.07,23.0798,23.0403,23.0601,26196.0
2019-10-03 12:45:00,23.33,23.4,23.33,23.37,42540.0,23.0601,23.1293,23.0601,23.0996,42540.0
2019-10-03 12:50:00,23.4,23.4,23.32,23.35,23028.0,23.1293,23.1293,23.0502,23.0798,23028.0
2019-10-03 12:55:00,23.35,23.4,23.35,23.38,77412.0,23.0798,23.1293,23.0798,23.1095,77412.0
2019-10-03 13:00:00,23.37,23.41,23.35,23.37,41764.0,23.0996,23.1391,23.0798,23.0996,41764.0
2019-10-03 13:05:00,23.35,23.38,23.35,23.35,42804.0,23.0798,23.1095,23.0798,23.0798,42804.0
2019-10-03 13:10:00,23.35,23.38,23.34,23.38,12468.0,23.0798,23.1095,23.07,23.1095,12468.0
2019-10-03 13:15:00,23.33,23.36,23.33,23.35,16800.0,23.0601,23.0897,23.0601,23.0798,16800.0
2019-10-03 13:20:00,23.34,23.38,23.34,23.38,10000.0,23.07,23.1095,23.07,23.1095,10000.0
2019-10-03 13:25:00,23.4,23.4,23.36,23.36,10896.0,23.1293,23.1293,23.0897,23.0897,10896.0
2019-10-03 13:30:00,23.36,23.39,23.36,23.39,6208.0,23.0897,23.1194,23.0897,23.1194,6208.0
2019-10-03 13:35:00,23.38,23.39,23.35,23.36,11272.0,23.1095,23.1194,23.0798,23.0897,11272.0
2019-10-03 13:40:00,23.38,23.46,23.37,23.45,77080.0,23.1095,23.1886,23.0996,23.1787,77080.0
2019-10-03 13:45:00,23.46,23.5,23.46,23.49,69028.0,23.1886,23.2281,23.1886,23.2182,69028.0
2019-10-03 13:50:00,23.49,23.5,23.46,23.46,75668.0,23.2182,23.2281,23.1886,23.1886,75668.0
2019-10-03 13:55:00,23.46,23.47,23.45,23.46,23480.0,23.1886,23.1984,23.1787,23.1886,23480.0
2019-10-03 14:00:00,23.47,23.47,23.42,23.43,16040.0,23.1984,23.1984,23.149,23.1589,16040.0
2019-10-03 14:05:00,23.43,23.45,23.4,23.41,48800.0,23.1589,23.1787,23.1293,23.1391,48800.0
2019-10-03 14:10:00,23.41,23.42,23.41,23.42,35924.0,23.1391,23.149,23.1391,23.149,35924.0
2019-10-03 14:15:00,23.42,23.46,23.42,23.43,14200.0,23.149,23.1886,23.149,23.1589,14200.0
2019-10-03 14:20:00,23.44,23.48,23.44,23.48,13668.0,23.1688,23.2083,23.1688,23.2083,13668.0
2019-10-03 14:25:00,23.48,23.5,23.47,23.47,59252.0,23.2083,23.2281,23.1984,23.1984,59252.0
2019-10-03 14:30:00,23.48,23.48,23.43,23.45,105200.0,23.2083,23.2083,23.1589,23.1787,105200.0
2019-10-03 14:35:00,23.45,23.45,23.42,23.42,66420.0,23.1787,23.1787,23.149,23.149,66420.0
2019-10-03 14:40:00,23.41,23.43,23.41,23.42,35872.0,23.1391,23.1589,23.1391,23.149,35872.0
2019-10-03 14:45:00,23.42,23.44,23.42,23.44,6000.0,23.149,23.1688,23.149,23.1688,6000.0
2019-10-03 14:50:00,23.44,23.44,23.41,23.41,24560.0,23.1688,23.1688,23.1391,23.1391,24560.0
2019-10-03 14:55:00,23.41,23.43,23.41,23.42,4000.0,23.1391,23.1589,23.1391,23.149,4000.0
2019-10-03 15:00:00,23.42,23.42,23.38,23.4,20300.0,23.149,23.149,23.1095,23.1293,20300.0
2019-10-03 15:05:00,23.4,23.4,23.39,23.39,17400.0,23.1293,23.1293,23.1194,23.1194,17400.0
2019-10-03 15:10:00,23.39,23.41,23.39,23.39,15356.0,23.1194,23.1391,23.1194,23.1194,15356.0
2019-10-03 15:15:00,23.39,23.39,23.33,23.37,210344.0,23.1194,23.1194,23.0601,23.0996,210344.0
2019-10-03 15:20:00,23.36,23.39,23.36,23.36,8280.0,23.0897,23.1194,23.0897,23.0897,8280.0
2019-10-03 15:25:00,23.36,23.36,23.34,23.36,72128.0,23.0897,23.0897,23.07,23.0897,72128.0
2019-10-03 15:30:00,23.36,23.36,23.33,23.34,48244.0,23.0897,23.0897,23.0601,23.07,48244.0
2019-10-03 15:35:00,23.34,23.37,23.34,23.37,9856.0,23.07,23.0996,23.07,23.0996,9856.0
2019-10-03 15:40:00,23.37,23.42,23.37,23.4,33432.0,23.0996,23.149,23.0996,23.1293,33432.0
2019-10-03 15:45:00,23.39,23.42,23.34,23.34,104176.0,23.1194,23.149,23.07,23.07,104176.0
2019-10-03 15:50:00,23.34,23.39,23.31,23.37,141404.0,23.07,23.1194,23.0403,23.0996,141404.0
2019-10-03 15:55:00,23.38,23.5,23.38,23.49,383024.0,23.1095,23.2281,23.1095,23.2182,383024.0
2019-10-04 09:30:00,23.72,23.84,23.68,23.74,266168.0,23.4456,23.5642,23.406,23.4653,266168.0
2019-10-04 09:35:00,23.75,23.84,23.75,23.8,75020.0,23.4752,23.5642,23.4752,23.5246,75020.0
2019-10-04 09:40:00,23.81,23.81,23.73,23.73,94196.0,23.5345,23.5345,23.4554,23.4554,94196.0
2019-10-04 09:45:00,23.74,23.79,23.71,23.74,95908.0,23.4653,23.5147,23.4357,23.4653,95908.0
2019-10-04 09:50:00,23.74,23.83,23.71,23.82,134916.0,23.4653,23.5543,23.4357,23.5444,134916.0
2019-10-04 09:55:00,23.81,23.9,23.78,23.89,237228.0,23.5345,23.6235,23.5049,23.6136,237228.0
2019-10-04 10:00:00,23.89,23.95,23.87,23.92,127304.0,23.6136,23.6729,23.5938,23.6432,127304.0
2019-10-04 10:05:00,23.92,23.92,23.84,23.84,75740.0,23.6432,23.6432,23.5642,23.5642,75740.0
2019-10-04 10:10:00,23.84,23.86,23.83,23.86,31556.0,23.5642,23.5839,23.5543,23.5839,31556.0
2019-10-04 10:15:00,23.88,23.91,23.84,23.86,50076.0,23.6037,23.6334,23.5642,23.5839,50076.0
2019-10-04 10:20:00,23.86,23.88,23.85,23.88,21200.0,23.5839,23.6037,23.5741,23.6037,21200.0
2019-10-04 10:25:00,23.86,23.9,23.81,23.81,36552.0,23.5839,23.6235,23.5345,23.5345,36552.0
2019-10-04 10:30:00,23.82,23.82,23.77,23.79,80172.0,23.5444,23.5444,23.495,23.5147,80172.0
2019-10-04 10:35:00,23.76,23.8,23.75,23.75,76288.0,23.4851,23.5246,23.4752,23.4752,76288.0
2019-10-04 10:40:00,23.78,23.8,23.75,23.78,5764.0,23.5049,23.5246,23.4752,23.5049,5764.0
2019-10-04 10:45:00,23.78,23.79,23.72,23.77,30476.0,23.5049,23.5147,23.4456,23.495,30476.0
2019-10-04 10:50:00,23.79,23.85,23.79,23.85,52776.0,23.5147,23.5741,23.5147,23.5741,52776.0
2019-10-04 10:55:00,23.87,23.87,23.82,23.82,9548.0,23.5938,23.5938,23.5444,23.5444,9548.0
2019-10-04 11:00:00,23.8,23.89,23.78,23.85,54844.0,23.5246,23.6136,23.5049,23.5741,54844.0
2019-10-04 11:05:00,23.86,23.91,23.86,23.87,56300.0,23.5839,23.6334,23.5839,23.5938,56300.0
2019-10-04 11:10:00,23.88,23.92,23.86,23.91,42048.0,23.6037,23.6432,23.5839,23.6334,42048.0
2019-10-04 11:15:00,23.92,23.93,23.88,23.9,170924.0,23.6432,23.6531,23.6037,23.6235,170924.0
2019-10-04 11:20:00,23.9,23.9,23.86,23.88,24704.0,23.6235,23.6235,23.5839,23.6037,24704.0
2019-10-04 11:25:00,23.89,23.93,23.89,23.91,17660.0,23.6136,23.6531,23.6136,23.6334,17660.0
2019-10-04 11:30:00,23.92,23.99,23.92,23.99,103756.0,23.6432,23.7124,23.6432,23.7124,103756.0
2019-10-04 11:35:00,23.98,24.01,23.97,23.99,58248.0,23.7025,23.7322,23.6927,23.7124,58248.0
2019-10-04 11:40:00,24.01,24.01,23.96,23.97,34156.0,23.7322,23.7322,23.6828,23.6927,34156.0
2019-10-04 11:45:00,23.98,24.0,23.98,24.0,23348.0,23.7025,23.7223,23.7025,23.7223,23348.0
2019-10-04 11:50:00,24.01,24.04,24.01,24.04,46532.0,23.7322,23.7619,23.7322,23.7619,46532.0
2019-10-04 11:55:00,24.05,24.06,24.02,24.02,37684.0,23.7717,23.7816,23.7421,23.7421,37684.0
2019-10-04 12:00:00,24.01,24.01,24.0,24.01,4800.0,23.7322,23.7322,23.7223,23.7322,4800.0
2019-10-04 12:05:00,24.0,24.04,24.0,24.03,5800.0,23.7223,23.7619,23.7223,23.752,5800.0
2019-10-04 12:10:00,24.02,24.02,23.99,24.0,22204.0,23.7421,23.7421,23.7124,23.7223,22204.0
2019-10-04 12:15:00,23.98,24.0,23.97,23.99,9928.0,23.7025,23.7223,23.6927,23.7124,9928.0
2019-10-04 12:20:00,24.0,24.03,24.0,24.02,5604.0,23.7223,23.752,23.7223,23.7421,5604.0
2019-10-04 12:25:00,24.03,24.03,24.0,24.0,20200.0,23.752,23.752,23.7223,23.7223,20200.0
2019-10-04 12:30:00,24.0,24.0,23.98,23.98,48188.0,23.7223,23.7223,23.7025,23.7025,48188.0
2019-10-04 12:35:00,24.0,24.0,23.99,23.99,6200.0,23.7223,23.7223,23.7124,23.7124,6200.0
2019-10-04 12:40:00,23.98,23.99,23.98,23.99,6264.0,23.7025,23.7124,23.7025,23.7124,6264.0
2019-10-04 12:45:00,23.98,24.01,23.98,24.01,71708.0,23.7025,23.7322,23.7025,23.7322,71708.0
2019-10-04 12:50:00,24.02,24.03,24.0,24.01,21000.0,23.7421,23.752,23.7223,23.7322,21000.0
2019-10-04 12:55:00,23.99,24.0,23.99,24.0,5652.0,23.7124,23.7223,23.7124,23.7223,5652.0
2019-10-04 13:00:00,23.98,24.01,23.98,24.0,12324.0,23.7025,23.7322,23.7025,23.7223,12324.0
2019-10-04 13:05:00,24.01,24.01,24.01,24.01,4000.0,23.7322,23.7322,23.7322,23.7322,4000.0
2019-10-04 13:10:00,23.98,24.01,23.98,24.0,10832.0,23.7025,23.7322,23.7025,23.7223,10832.0
2019-10-04 13:15:00,24.0,24.02,24.0,24.02,10000.0,23.7223,23.7421,23.7223,23.7421,10000.0
2019-10-04 13:20:00,24.02,24.03,24.02,24.02,2000.0,23.7421,23.752,23.7421,23.7421,2000.0
2019-10-04 13:25:00,24.0,24.02,24.0,24.02,10540.0,23.7223,23.7421,23.7223,23.7421,10540.0
2019-10-04 13:30:00,24.02,24.03,24.02,24.02,22800.0,23.7421,23.752,23.7421,23.7421,22800.0
2019-10-04 13:35:00,24.02,24.02,24.02,24.02,7324.0,23.7421,23.7421,23.7421,23.7421,7324.0
2019-10-04 13:40:00,24.02,24.08,24.02,24.05,135152.0,23.7421,23.8014,23.7421,23.7717,135152.0
2019-10-04 13:45:00,24.05,24.05,24.02,24.03,5764.0,23.7717,23.7717,23.7421,23.752,5764.0
2019-10-04 13:50:00,24.03,24.03,23.98,23.99,17400.0,23.752,23.752,23.7025,23.7124,17400.0
2019-10-04 13:55:00,24.0,24.0,23.99,23.99,4300.0,23.7223,23.7223,23.7124,23.7124,4300.0
2019-10-04 14:00:00,24.0,24.0,23.98,23.98,4476.0,23.7223,23.7223,23.7025,23.7025,4476.0
2019-10-04 14:05:00,24.01,24.03,24.0,24.03,20800.0,23.7322,23.752,23.7223,23.752,20800.0
2019-10-04 14:10:00,24.03,24.05,24.03,24.04,8200.0,23.752,23.7717,23.752,23.7619,8200.0
2019-10-04 14:15:00,24.06,24.08,24.06,24.07,43188.0,23.7816,23.8014,23.7816,23.7915,43188.0
2019-10-04 14:20:00,24.07,24.07,24.06,24.06,11656.0,23.7915,23.7915,23.7816,23.7816,11656.0
2019-10-04 14:25:00,24.07,24.08,24.07,24.08,10216.0,23.7915,23.8014,23.7915,23.8014,10216.0
2019-10-04 14:30:00,24.09,24.1,24.08,24.1,7760.0,23.8113,23.8212,23.8014,23.8212,7760.0
2019-10-04 14:35:00,24.1,24.13,24.1,24.12,37308.0,23.8212,23.8508,23.8212,23.8409,37308.0
2019-10-04 14:40:00,24.12,24.13,24.12,24.12,11560.0,23.8409,23.8508,23.8409,23.8409,11560.0
2019-10-04 14:45:00,24.13,24.13,24.11,24.11,15600.0,23.8508,23.8508,23.831,23.831,15600.0
2019-10-04 14:50:00,24.11,24.11,24.1,24.11,6800.0,23.831,23.831,23.8212,23.831,6800.0
2019-10-04 14:55:00,24.11,24.11,24.11,24.11,1036.0,23.831,23.831,23.831,23.831,1036.0
2019-10-04 15:00:00,24.1,24.11,24.1,24.1,4420.0,23.8212,23.831,23.8212,23.8212,4420.0
2019-10-04 15:05:00,24.1,24.11,24.08,24.11,7976.0,23.8212,23.831,23.8014,23.831,7976.0
2019-10-04 15:10:00,24.12,24.12,24.1,24.1,4120.0,23.8409,23.8409,23.8212,23.8212,4120.0
2019-10-04 15:15:00,24.1,24.13,24.1,24.13,12152.0,23.8212,23.8508,23.8212,23.8508,12152.0
2019-10-04 15:20:00,24.13,24.13,24.11,24.11,18656.0,23.8508,23.8508,23.831,23.831,18656.0
2019-10-04 15:25:00,24.1,24.13,24.09,24.09,55312.0,23.8212,23.8508,23.8113,23.8113,55312.0
2019-10-04 15:30:00,24.1,24.16,24.1,24.15,27660.0,23.8212,23.8805,23.8212,23.8706,27660.0
2019-10-04 15:35:00,24.14,24.16,24.14,24.15,5600.0,23.8607,23.8805,23.8607,23.8706,5600.0
2019-10-04 15:40:00,24.16,24.18,24.15,24.16,62476.0,23.8805,23.9002,23.8706,23.8805,62476.0
2019-10-04 15:45:00,24.16,24.22,24.16,24.2,79176.0,23.8805,23.9398,23.8805,23.92,79176.0
2019-10-04 15:50:00,24.22,24.23,24.15,24.19,95396.0,23.9398,23.9497,23.8706,23.9101,95396.0
2019-10-04 15:55:00,24.19,24.23,24.17,24.18,292488.0,23.9101,23.9497,23.8903,23.9002,292488.0
2019-10-07 09:30:00,24.02,24.12,24.0,24.09,147388.0,23.7421,23.8409,23.7223,23.8113,147388.0
2019-10-07 09:35:00,24.09,24.1,23.97,24.01,140016.0,23.8113,23.8212,23.6927,23.7322,140016.0
2019-10-07 09:40:00,23.99,24.02,23.96,23.99,58968.0,23.7124,23.7421,23.6828,23.7124,58968.0
2019-10-07 09:45:00,23.97,23.98,23.92,23.98,43904.0,23.6927,23.7025,23.6432,23.7025,43904.0
2019-10-07 09:50:00,23.98,24.07,23.98,24.02,44100.0,23.7025,23.7915,23.7025,23.7421,44100.0
2019-10-07 09:55:00,24.02,24.08,24.0,24.01,106040.0,23.7421,23.8014,23.7223,23.7322,106040.0
2019-10-07 10:00:00,24.02,24.02,23.98,24.0,32376.0,23.7421,23.7421,23.7025,23.7223,32376.0
2019-10-07 10:05:00,24.04,24.12,24.04,24.1,74052.0,23.7619,23.8409,23.7619,23.8212,74052.0
2019-10-07 10:10:00,24.13,24.14,24.09,24.1,55488.0,23.8508,23.8607,23.8113,23.8212,55488.0
2019-10-07 10:15:00,24.11,24.14,24.08,24.08,67612.0,23.831,23.8607,23.8014,23.8014,67612.0
2019-10-07 10:20:00,24.08,24.11,24.08,24.11,21832.0,23.8014,23.831,23.8014,23.831,21832.0
2019-10-07 10:25:00,24.11,24.17,24.1,24.16,37452.0,23.831,23.8903,23.8212,23.8805,37452.0
2019-10-07 10:30:00,24.16,24.17,24.15,24.15,29648.0,23.8805,23.8903,23.8706,23.8706,29648.0
2019-10-07 10:35:00,24.16,24.16,24.1,24.1,60960.0,23.8805,23.8805,23.8212,23.8212,60960.0
2019-10-07 10:40:00,24.1,24.17,24.1,24.15,35800.0,23.8212,23.8903,23.8212,23.8706,35800.0
2019-10-07 10:45:00,24.15,24.15,24.11,24.13,46400.0,23.8706,23.8706,23.831,23.8508,46400.0
2019-10-07 10:50:00,24.15,24.17,24.14,24.17,42736.0,23.8706,23.8903,23.8607,23.8903,42736.0
2019-10-07 10:55:00,24.17,24.23,24.16,24.22,34584.0,23.8903,23.9497,23.8805,23.9398,34584.0
2019-10-07 11:00:00,24.23,24.3,24.22,24.28,62692.0,23.9497,24.0188,23.9398,23.9991,62692.0
2019-10-07 11:05:00,24.27,24.31,24.26,24.31,101520.0,23.9892,24.0287,23.9793,24.0287,101520.0
2019-10-07 11:10:00,24.3,24.31,24.23,24.24,92716.0,24.0188,24.0287,23.9497,23.9595,92716.0
2019-10-07 11:15:00,24.25,24.25,24.24,24.24,13600.0,23.9694,23.9694,23.9595,23.9595,13600.0
2019-10-07 11:20:00,24.25,24.25,24.22,24.22,7240.0,23.9694,23.9694,23.9398,23.9398,7240.0
2019-10-07 11:25:00,24.25,24.26,24.23,24.23,38244.0,23.9694,23.9793,23.9497,23.9497,38244.0
2019-10-07 11:30:00,24.25,24.28,24.22,24.28,10800.0,23.9694,23.9991,23.9398,23.9991,10800.0
2019-10-07 11:35:00,24.28,24.28,24.25,24.26,15224.0,23.9991,23.9991,23.9694,23.9793,15224.0
2019-10-07 11:40:00,24.25,24.29,24.23,24.28,11376.0,23.9694,24.009,23.9497,23.9991,11376.0
2019-10-07 11:45:00,24.3,24.3,24.26,24.26,5640.0,24.0188,24.0188,23.9793,23.9793,5640.0
2019-10-07 11:50:00,24.29,24.3,24.28,24.28,2832.0,24.009,24.0188,23.9991,23.9991,2832.0
2019-10-07 11:55:00,24.31,24.32,24.28,24.32,4000.0,24.0287,24.0386,23.9991,24.0386,4000.0
2019-10-07 12:00:00,24.3,24.31,24.3,24.3,47212.0,24.0188,24.0287,24.0188,24.0188,47212.0
2019-10-07 12:05:00,24.28,24.28,24.26,24.26,3824.0,23.9991,23.9991,23.9793,23.9793,3824.0
2019-10-07 12:10:00,24.25,24.27,24.24,24.27,10120.0,23.9694,23.9892,23.9595,23.9892,10120.0
2019-10-07 12:15:00,24.28,24.28,24.25,24.25,12892.0,23.9991,23.9991,23.9694,23.9694,12892.0
2019-10-07 12:20:00,24.27,24.27,24.26,24.26,4400.0,23.9892,23.9892,23.9793,23.9793,4400.0
2019-10-07 12:25:00,24.25,24.25,24.2,24.21,35712.0,23.9694,23.9694,23.92,23.9299,35712.0
2019-10-07 12:30:00,24.19,24.2,24.19,24.2,4656.0,23.9101,23.92,23.9101,23.92,4656.0
2019-10-07 12:35:00,24.2,24.21,24.19,24.21,10960.0,23.92,23.9299,23.9101,23.9299,10960.0
2019-10-07 12:40:00,24.23,24.23,24.23,24.23,2000.0,23.9497,23.9497,23.9497,23.9497,2000.0
2019-10-07 12:45:00,24.22,24.25,24.22,24.25,16784.0,23.9398,23.9694,23.9398,23.9694,16784.0
2019-10-07 12:50:00,24.24,24.25,24.23,24.23,4400.0,23.9595,23.9694,23.9497,23.9497,4400.0
2019-10-07 12:55:00,24.21,24.21,24.21,24.21,800.0,23.9299,23.9299,23.9299,23.9299,800.0
2019-10-07 13:00:00,24.25,24.25,24.25,24.25,3100.0,23.9694,23.9694,23.9694,23.9694,3100.0
2019-10-07 13:05:00,24.21,24.22,24.15,24.15,16404.0,23.9299,23.9398,23.8706,23.8706,16404.0
2019-10-07 13:10:00,24.14,24.14,24.11,24.13,27752.0,23.8607,23.8607,23.831,23.8508,27752.0
2019-10-07 13:15:00,24.13,24.13,24.1,24.12,9808.0,23.8508,23.8508,23.8212,23.8409,9808.0
2019-10-07 13:20:00,24.12,24.16,24.12,24.16,28440.0,23.8409,23.8805,23.8409,23.8805,28440.0
2019-10-07 13:25:00,24.16,24.16,24.16,24.16,832.0,23.8805,23.8805,23.8805,23.8805,832.0
2019-10-07 13:30:00,24.17,24.36,24.16,24.29,212292.0,23.8903,24.0781,23.8805,24.009,212292.0
2019-10-07 13:35:00,24.26,24.4,24.26,24.36,221768.0,23.9793,24.1177,23.9793,24.0781,221768.0
2019-10-07 13:40:00,24.37,24.37,24.33,24.33,9800.0,24.088,24.088,24.0485,24.0485,9800.0
2019-10-07 13:45:00,24.31,24.36,24.31,24.33,32188.0,24.0287,24.0781,24.0287,24.0485,32188.0
2019-10-07 13:50:00,24.35,24.35,24.34,24.35,17472.0,24.0683,24.0683,24.0584,24.0683,17472.0
2019-10-07 13:55:00,24.34,24.35,24.34,24.35,5400.0,24.0584,24.0683,24.0584,24.0683,5400.0
2019-10-07 14:00:00,24.34,24.35,24.32,24.32,10796.0,24.0584,24.0683,24.0386,24.0386,10796.0
2019-10-07 14:05:00,24.31,24.31,24.21,24.25,84304.0,24.0287,24.0287,23.9299,23.9694,84304.0
2019-10-07 14:10:00,24.23,24.24,24.19,24.2,17944.0,23.9497,23.9595,23.9101,23.92,17944.0
2019-10-07 14:15:00,24.19,24.2,24.17,24.19,10372.0,23.9101,23.92,23.8903,23.9101,10372.0
2019-10-07 14:20:00,24.18,24.18,24.17,24.18,63072.0,23.9002,23.9002,23.8903,23.9002,63072.0
2019-10-07 14:25:00,24.18,24.2,24.18,24.2,21036.0,23.9002,23.92,23.9002,23.92,21036.0
2019-10-07 14:30:00,24.19,24.2,24.12,24.13,15872.0,23.9101,23.92,23.8409,23.8508,15872.0
2019-10-07 14:35:00,24.14,24.14,24.1,24.14,75800.0,23.8607,23.8607,23.8212,23.8607,75800.0
2019-10-07 14:40:00,24.13,24.14,24.09,24.09,6452.0,23.8508,23.8607,23.8113,23.8113,6452.0
2019-10-07 14:45:00,24.12,24.14,24.08,24.08,50220.0,23.8409,23.8607,23.8014,23.8014,50220.0
2019-10-07 14:50:00,24.09,24.09,24.02,24.03,119896.0,23.8113,23.8113,23.7421,23.752,119896.0
2019-10-07 14:55:00,24.03,24.11,24.03,24.11,21148.0,23.752,23.831,23.752,23.831,21148.0
2019-10-07 15:00:00,24.11,24.11,24.09,24.1,13480.0,23.831,23.831,23.8113,23.8212,13480.0
2019-10-07 15:05:00,24.1,24.14,24.1,24.14,6400.0,23.8212,23.8607,23.8212,23.8607,6400.0
2019-10-07 15:10:00,24.13,24.15,24.08,24.15,10000.0,23.8508,23.8706,23.8014,23.8706,10000.0
2019-10-07 15:15:00,24.15,24.17,24.14,24.16,42828.0,23.8706,23.8903,23.8607,23.8805,42828.0
2019-10-07 15:20:00,24.15,24.16,24.11,24.12,26804.0,23.8706,23.8805,23.831,23.8409,26804.0
2019-10-07 15:25:00,24.14,24.18,24.14,24.16,21388.0,23.8607,23.9002,23.8607,23.8805,21388.0
2019-10-07 15:30:00,24.16,24.16,24.08,24.08,50480.0,23.8805,23.8805,23.8014,23.8014,50480.0
2019-10-07 15:35:00,24.1,24.1,24.08,24.1,14900.0,23.8212,23.8212,23.8014,23.8212,14900.0
2019-10-07 15:40:00,24.1,24.11,24.07,24.08,24192.0,23.8212,23.831,23.7915,23.8014,24192.0
2019-10-07 15:45:00,24.07,24.1,24.06,24.07,23252.0,23.7915,23.8212,23.7816,23.7915,23252.0
2019-10-07 15:50:00,24.05,24.05,24.01,24.01,125568.0,23.7717,23.7717,23.7322,23.7322,125568.0
2019-10-07 15:55:00,24.0,24.1,23.99,24.0,150836.0,23.7223,23.8212,23.7124,23.7223,150836.0
2019-10-08 09:30:00,23.7,23.74,23.61,23.72,339968.0,23.4258,23.4653,23.3368,23.4456,339968.0
2019-10-08 09:35:00,23.68,23.7,23.56,23.58,203648.0,23.406,23.4258,23.2874,23.3072,203648.0
2019-10-08 09:40:00,23.55,23.6,23.53,23.58,46460.0,23.2775,23.3269,23.2578,23.3072,46460.0
2019-10-08 09:45:00,23.58,23.63,23.54,23.54,47708.0,23.3072,23.3566,23.2676,23.2676,47708.0
2019-10-08 09:50:00,23.53,23.54,23.47,23.52,171956.0,23.2578,23.2676,23.1984,23.2479,171956.0
2019-10-08 09:55:00,23.48,23.51,23.43,23.46,163960.0,23.2083,23.238,23.1589,23.1886,163960.0
2019-10-08 10:00:00,23.45,23.48,23.35,23.4,263344.0,23.1787,23.2083,23.0798,23.1293,263344.0
2019-10-08 10:05:00,23.4,23.42,23.32,23.38,74368.0,23.1293,23.149,23.0502,23.1095,74368.0
2019-10-08 10:10:00,23.38,23.44,23.36,23.43,48680.0,23.1095,23.1688,23.0897,23.1589,48680.0
2019-10-08 10:15:00,23.44,23.48,23.41,23.48,49672.0,23.1688,23.2083,23.1391,23.2083,49672.0
2019-10-08 10:20:00,23.48,23.49,23.46,23.47,15108.0,23.2083,23.2182,23.1886,23.1984,15108.0
2019-10-08 10:25:00,23.45,23.46,23.42,23.42,29376.0,23.1787,23.1886,23.149,23.149,29376.0
2019-10-08 10:30:00,23.41,23.5,23.39,23.39,53728.0,23.1391,23.2281,23.1194,23.1194,53728.0
2019-10-08 10:35:00,23.38,23.5,23.38,23.5,28876.0,23.1095,23.2281,23.1095,23.2281,28876.0
2019-10-08 10:40:00,23.5,23.52,23.48,23.48,53264.0,23.2281,23.2479,23.2083,23.2083,53264.0
2019-10-08 10:45:00,23.5,23.5,23.43,23.44,48848.0,23.2281,23.2281,23.1589,23.1688,48848.0
2019-10-08 10:50:00,23.43,23.46,23.42,23.45,63000.0,23.1589,23.1886,23.149,23.1787,63000.0
2019-10-08 10:55:00,23.48,23.57,23.48,23.57,134008.0,23.2083,23.2973,23.2083,23.2973,134008.0
2019-10-08 11:00:00,23.57,23.58,23.53,23.56,17140.0,23.2973,23.3072,23.2578,23.2874,17140.0
2019-10-08 11:05:00,23.57,23.59,23.52,23.52,57748.0,23.2973,23.3171,23.2479,23.2479,57748.0
2019-10-08 11:10:00,23.51,23.55,23.5,23.55,4800.0,23.238,23.2775,23.2281,23.2775,4800.0
2019-10-08 11:15:00,23.54,23.63,23.53,23.58,42948.0,23.2676,23.3566,23.2578,23.3072,42948.0
2019-10-08 11:20:00,23.55,23.55,23.48,23.5,46268.0,23.2775,23.2775,23.2083,23.2281,46268.0
2019-10-08 11:25:00,23.5,23.5,23.45,23.46,33372.0,23.2281,23.2281,23.1787,23.1886,33372.0
2019-10-08 11:30:00,23.44,23.46,23.38,23.41,53360.0,23.1688,23.1886,23.1095,23.1391,53360.0
2019-10-08 11:35:00,23.4,23.48,23.4,23.45,71208.0,23.1293,23.2083,23.1293,23.1787,71208.0
2019-10-08 11:40:00,23.45,23.48,23.44,23.45,41216.0,23.1787,23.2083,23.1688,23.1787,41216.0
2019-10-08 11:45:00,23.48,23.49,23.42,23.42,33420.0,23.2083,23.2182,23.149,23.149,33420.0
2019-10-08 11:50:00,23.44,23.49,23.43,23.49,23240.0,23.1688,23.2182,23.1589,23.2182,23240.0
2019-10-08 11:55:00,23.49,23.52,23.46,23.49,14532.0,23.2182,23.2479,23.1886,23.2182,14532.0
2019-10-08 12:00:00,23.48,23.49,23.46,23.49,18800.0,23.2083,23.2182,23.1886,23.2182,18800.0
2019-10-08 12:05:00,23.45,23.5,23.45,23.48,14800.0,23.1787,23.2281,23.1787,23.2083,14800.0
2019-10-08 12:10:00,23.47,23.5,23.47,23.5,13612.0,23.1984,23.2281,23.1984,23.2281,13612.0
2019-10-08 12:15:00,23.51,23.51,23.5,23.5,5968.0,23.238,23.238,23.2281,23.2281,5968.0
2019-10-08 12:20:00,23.51,23.58,23.51,23.57,22804.0,23.238,23.3072,23.238,23.2973,22804.0
2019-10-08 12:25:00,23.58,23.6,23.57,23.57,19220.0,23.3072,23.3269,23.2973,23.2973,19220.0
2019-10-08 12:30:00,23.56,23.57,23.56,23.56,6580.0,23.2874,23.2973,23.2874,23.2874,6580.0
2019-10-08 12:35:00,23.54,23.54,23.54,23.54,400.0,23.2676,23.2676,23.2676,23.2676,400.0
2019-10-08 12:40:00,23.54,23.62,23.54,23.62,17948.0,23.2676,23.3467,23.2676,23.3467,17948.0
2019-10-08 12:45:00,23.62,23.78,23.62,23.69,83636.0,23.3467,23.5049,23.3467,23.4159,83636.0
2019-10-08 12:50:00,23.69,23.7,23.66,23.67,29988.0,23.4159,23.4258,23.3862,23.3961,29988.0
2019-10-08 12:55:00,23.67,23.67,23.61,23.63,12420.0,23.3961,23.3961,23.3368,23.3566,12420.0
2019-10-08 13:00:00,23.64,23.65,23.61,23.61,57768.0,23.3665,23.3764,23.3368,23.3368,57768.0
2019-10-08 13:05:00,23.61,23.63,23.61,23.63,14000.0,23.3368,23.3566,23.3368,23.3566,14000.0
2019-10-08 13:10:00,23.61,23.63,23.58,23.6,32000.0,23.3368,23.3566,23.3072,23.3269,32000.0
2019-10-08 13:15:00,23.62,23.63,23.62,23.63,8000.0,23.3467,23.3566,23.3467,23.3566,8000.0
2019-10-08 13:20:00,23.64,23.66,23.64,23.66,11600.0,23.3665,23.3862,23.3665,23.3862,11600.0
2019-10-08 13:25:00,23.67,23.68,23.66,23.68,44060.0,23.3961,23.406,23.3862,23.406,44060.0
2019-10-08 13:30:00,23.68,23.72,23.68,23.69,31216.0,23.406,23.4456,23.406,23.4159,31216.0
2019-10-08 13:35:00,23.7,23.7,23.63,23.67,17484.0,23.4258,23.4258,23.3566,23.3961,17484.0
2019-10-08 13:40:00,23.69,23.73,23.69,23.73,19376.0,23.4159,23.4554,23.4159,23.4554,19376.0
2019-10-08 13:45:00,23.74,23.75,23.73,23.75,3200.0,23.4653,23.4752,23.4554,23.4752,3200.0
2019-10-08 13:50:00,23.75,23.75,23.72,23.72,16000.0,23.4752,23.4752,23.4456,23.4456,16000.0
2019-10-08 13:55:00,23.69,23.69,23.68,23.68,17348.0,23.4159,23.4159,23.406,23.406,17348.0
2019-10-08 14:00:00,23.67,23.67,23.6,23.61,39128.0,23.3961,23.3961,23.3269,23.3368,39128.0
2019-10-08 14:05:00,23.63,23.67,23.63,23.67,7228.0,23.3566,23.3961,23.3566,23.3961,7228.0
2019-10-08 14:10:00,23.64,23.66,23.61,23.65,9032.0,23.3665,23.3862,23.3368,23.3764,9032.0
2019-10-08 14:15:00,23.65,23.65,23.63,23.64,15920.0,23.3764,23.3764,23.3566,23.3665,15920.0
2019-10-08 14:20:00,23.65,23.66,23.63,23.66,21000.0,23.3764,23.3862,23.3566,23.3862,21000.0
2019-10-08 14:25:00,23.66,23.66,23.64,23.65,9128.0,23.3862,23.3862,23.3665,23.3764,9128.0
2019-10-08 14:30:00,23.67,23.77,23.66,23.69,71720.0,23.3961,23.495,23.3862,23.4159,71720.0
2019-10-08 14:35:00,23.74,23.83,23.73,23.77,142744.0,23.4653,23.5543,23.4554,23.495,142744.0
2019-10-08 14:40:00,23.76,23.79,23.75,23.78,61800.0,23.4851,23.5147,23.4752,23.5049,61800.0
2019-10-08 14:45:00,23.78,23.91,23.78,23.91,111396.0,23.5049,23.6334,23.5049,23.6334,111396.0
2019-10-08 14:50:00,23.91,23.91,23.82,23.82,57536.0,23.6334,23.6334,23.5444,23.5444,57536.0
2019-10-08 14:55:00,23.82,23.84,23.47,23.6,355912.0,23.5444,23.5642,23.1984,23.3269,355912.0
2019-10-08 15:00:00,23.61,23.72,23.56,23.58,145288.0,23.3368,23.4456,23.2874,23.3072,145288.0
2019-10-08 15:05:00,23.63,23.63,23.53,23.58,51920.0,23.3566,23.3566,23.2578,23.3072,51920.0
2019-10-08 15:10:00,23.54,23.54,23.48,23.54,104288.0,23.2676,23.2676,23.2083,23.2676,104288.0
2019-10-08 15:15:00,23.51,23.59,23.5,23.59,81392.0,23.238,23.3171,23.2281,23.3171,81392.0
2019-10-08 15:20:00,23.6,23.63,23.56,23.58,23816.0,23.3269,23.3566,23.2874,23.3072,23816.0
2019-10-08 15:25:00,23.57,23.61,23.56,23.6,29992.0,23.2973,23.3368,23.2874,23.3269,29992.0
2019-10-08 15:30:00,23.6,23.62,23.56,23.56,25956.0,23.3269,23.3467,23.2874,23.2874,25956.0
2019-10-08 15:35:00,23.55,23.55,23.43,23.44,138848.0,23.2775,23.2775,23.1589,23.1688,138848.0
2019-10-08 15:40:00,23.44,23.45,23.38,23.43,178964.0,23.1688,23.1787,23.1095,23.1589,178964.0
2019-10-08 15:45:00,23.43,23.45,23.36,23.39,70900.0,23.1589,23.1787,23.0897,23.1194,70900.0
2019-10-08 15:50:00,23.37,23.41,23.33,23.35,299572.0,23.0996,23.1391,23.0601,23.0798,299572.0
2019-10-08 15:55:00,23.33,23.33,23.25,23.26,289064.0,23.0601,23.0601,22.981,22.9909,289064.0
2019-10-09 09:30:00,23.68,23.72,23.6,23.6,149236.0,23.406,23.4456,23.3269,23.3269,149236.0
2019-10-09 09:35:00,23.6,23.7,23.6,23.68,61044.0,23.3269,23.4258,23.3269,23.406,61044.0
2019-10-09 09:40:00,23.7,23.75,23.67,23.69,144500.0,23.4258,23.4752,23.3961,23.4159,144500.0
2019-10-09 09:45:00,23.7,23.74,23.7,23.72,20912.0,23.4258,23.4653,23.4258,23.4456,20912.0
2019-10-09 09:50:00,23.72,23.72,23.54,23.59,102652.0,23.4456,23.4456,23.2676,23.3171,102652.0
2019-10-09 09:55:00,23.59,23.63,23.59,23.61,59872.0,23.3171,23.3566,23.3171,23.3368,59872.0
2019-10-09 10:00:00,23.62,23.69,23.61,23.64,34440.0,23.3467,23.4159,23.3368,23.3665,34440.0
2019-10-09 10:05:00,23.66,23.67,23.64,23.67,15200.0,23.3862,23.3961,23.3665,23.3961,15200.0
2019-10-09 10:10:00,23.66,23.69,23.59,23.59,58248.0,23.3862,23.4159,23.3171,23.3171,58248.0
2019-10-09 10:15:00,23.61,23.67,23.61,23.67,10648.0,23.3368,23.3961,23.3368,23.3961,10648.0
2019-10-09 10:20:00,23.68,23.71,23.67,23.69,58320.0,23.406,23.4357,23.3961,23.4159,58320.0
2019-10-09 10:25:00,23.7,23.7,23.68,23.7,38020.0,23.4258,23.4258,23.406,23.4258,38020.0
2019-10-09 10:30:00,23.71,23.72,23.69,23.71,22024.0,23.4357,23.4456,23.4159,23.4357,22024.0
2019-10-09 10:35:00,23.68,23.7,23.68,23.68,11832.0,23.406,23.4258,23.406,23.406,11832.0
2019-10-09 10:40:00,23.68,23.71,23.67,23.71,36448.0,23.406,23.4357,23.3961,23.4357,36448.0
2019-10-09 10:45:00,23.71,23.73,23.69,23.7,34564.0,23.4357,23.4554,23.4159,23.4258,34564.0
2019-10-09 10:50:00,23.7,23.7,23.68,23.68,14356.0,23.4258,23.4258,23.406,23.406,14356.0
2019-10-09 10:55:00,23.67,23.71,23.66,23.71,39424.0,23.3961,23.4357,23.3862,23.4357,39424.0
2019-10-09 11:00:00,23.73,23.75,23.6,23.65,162468.0,23.4554,23.4752,23.3269,23.3764,162468.0
2019-10-09 11:05:00,23.66,23.66,23.62,23.63,6800.0,23.3862,23.3862,23.3467,23.3566,6800.0
2019-10-09 11:10:00,23.62,23.63,23.6,23.61,17452.0,23.3467,23.3566,23.3269,23.3368,17452.0
2019-10-09 11:15:00,23.6,23.68,23.6,23.65,81396.0,23.3269,23.406,23.3269,23.3764,81396.0
2019-10-09 11:20:00,23.64,23.66,23.64,23.65,34096.0,23.3665,23.3862,23.3665,23.3764,34096.0
2019-10-09 11:25:00,23.66,23.66,23.63,23.64,8728.0,23.3862,23.3862,23.3566,23.3665,8728.0
2019-10-09 11:30:00,23.65,23.68,23.64,23.68,17536.0,23.3764,23.406,23.3665,23.406,17536.0
2019-10-09 11:35:00,23.68,23.7,23.68,23.7,4800.0,23.406,23.4258,23.406,23.4258,4800.0
2019-10-09 11:40:00,23.71,23.74,23.71,23.72,34024.0,23.4357,23.4653,23.4357,23.4456,34024.0
2019-10-09 11:45:00,23.73,23.8,23.73,23.79,101916.0,23.4554,23.5246,23.4554,23.5147,101916.0
2019-10-09 11:50:00,23.79,23.81,23.78,23.78,19456.0,23.5147,23.5345,23.5049,23.5049,19456.0
2019-10-09 11:55:00,23.78,23.78,23.75,23.75,44308.0,23.5049,23.5049,23.4752,23.4752,44308.0
2019-10-09 12:00:00,23.75,23.77,23.75,23.76,4000.0,23.4752,23.495,23.4752,23.4851,4000.0
2019-10-09 12:05:00,23.78,23.8,23.76,23.8,53248.0,23.5049,23.5246,23.4851,23.5246,53248.0
2019-10-09 12:10:00,23.78,23.79,23.77,23.78,5984.0,23.5049,23.5147,23.495,23.5049,5984.0
2019-10-09 12:15:00,23.8,23.8,23.77,23.77,6000.0,23.5246,23.5246,23.495,23.495,6000.0
2019-10-09 12:20:00,23.77,23.78,23.77,23.77,4000.0,23.495,23.5049,23.495,23.495,4000.0
2019-10-09 12:25:00,23.76,23.77,23.74,23.74,10708.0,23.4851,23.495,23.4653,23.4653,10708.0
2019-10-09 12:30:00,23.77,23.8,23.77,23.8,7220.0,23.495,23.5246,23.495,23.5246,7220.0
2019-10-09 12:35:00,23.81,23.81,23.8,23.8,8032.0,23.5345,23.5345,23.5246,23.5246,8032.0
2019-10-09 12:40:00,23.79,23.79,23.79,23.79,800.0,23.5147,23.5147,23.5147,23.5147,800.0
2019-10-09 12:45:00,23.79,23.79,23.78,23.78,1520.0,23.5147,23.5147,23.5049,23.5049,1520.0
2019-10-09 12:50:00,23.77,23.77,23.75,23.75,8400.0,23.495,23.495,23.4752,23.4752,8400.0
2019-10-09 12:55:00,23.78,23.81,23.78,23.81,5200.0,23.5049,23.5345,23.5049,23.5345,5200.0
2019-10-09 13:00:00,23.82,23.89,23.82,23.82,185848.0,23.5444,23.6136,23.5444,23.5444,185848.0
2019-10-09 13:05:00,23.79,23.8,23.78,23.79,4224.0,23.5147,23.5246,23.5049,23.5147,4224.0
2019-10-09 13:10:00,23.76,23.79,23.75,23.79,63744.0,23.4851,23.5147,23.4752,23.5147,63744.0
2019-10-09 13:15:00,23.78,23.78,23.75,23.75,22780.0,23.5049,23.5049,23.4752,23.4752,22780.0
2019-10-09 13:20:00,23.74,23.75,23.74,23.75,2800.0,23.4653,23.4752,23.4653,23.4752,2800.0
2019-10-09 13:25:00,23.77,23.77,23.75,23.75,1200.0,23.495,23.495,23.4752,23.4752,1200.0
2019-10-09 13:30:00,23.76,23.77,23.76,23.77,5200.0,23.4851,23.495,23.4851,23.495,5200.0
2019-10-09 13:35:00,23.77,23.79,23.77,23.79,16000.0,23.495,23.5147,23.495,23.5147,16000.0
2019-10-09 13:40:00,23.78,23.8,23.78,23.79,11528.0,23.5049,23.5246,23.5049,23.5147,11528.0
2019-10-09 13:45:00,23.79,23.81,23.79,23.81,4064.0,23.5147,23.5345,23.5147,23.5345,4064.0
2019-10-09 13:50:00,23.83,23.83,23.81,23.81,9600.0,23.5543,23.5543,23.5345,23.5345,9600.0
2019-10-09 13:55:00,23.79,23.8,23.79,23.8,10748.0,23.5147,23.5246,23.5147,23.5246,10748.0
2019-10-09 14:00:00,23.79,23.79,23.75,23.75,11744.0,23.5147,23.5147,23.4752,23.4752,11744.0
2019-10-09 14:05:00,23.78,23.8,23.78,23.79,1600.0,23.5049,23.5246,23.5049,23.5147,1600.0
2019-10-09 14:10:00,23.81,23.82,23.81,23.81,2632.0,23.5345,23.5444,23.5345,23.5345,2632.0
2019-10-09 14:15:00,23.8,23.85,23.8,23.85,54976.0,23.5246,23.5741,23.5246,23.5741,54976.0
2019-10-09 14:20:00,23.84,23.86,23.84,23.84,12300.0,23.5642,23.5839,23.5642,23.5642,12300.0
2019-10-09 14:25:00,23.83,23.84,23.82,23.82,27348.0,23.5543,23.5642,23.5444,23.5444,27348.0
2019-10-09 14:30:00,23.83,23.85,23.83,23.85,17676.0,23.5543,23.5741,23.5543,23.5741,17676.0
2019-10-09 14:35:00,23.84,23.86,23.83,23.86,27800.0,23.5642,23.5839,23.5543,23.5839,27800.0
2019-10-09 14:40:00,23.87,23.88,23.85,23.86,42224.0,23.5938,23.6037,23.5741,23.5839,42224.0
2019-10-09 14:45:00,23.87,23.88,23.86,23.86,16108.0,23.5938,23.6037,23.5839,23.5839,16108.0
2019-10-09 14:50:00,23.87,23.93,23.87,23.93,43432.0,23.5938,23.6531,23.5938,23.6531,43432.0
2019-10-09 14:55:00,23.91,23.92,23.88,23.9,24460.0,23.6334,23.6432,23.6037,23.6235,24460.0
2019-10-09 15:00:00,23.9,23.94,23.9,23.92,28500.0,23.6235,23.663,23.6235,23.6432,28500.0
2019-10-09 15:05:00,23.93,23.93,23.92,23.93,24400.0,23.6531,23.6531,23.6432,23.6531,24400.0
2019-10-09 15:10:00,23.93,23.93,23.91,23.91,24216.0,23.6531,23.6531,23.6334,23.6334,24216.0
2019-10-09 15:15:00,23.91,23.92,23.91,23.92,11768.0,23.6334,23.6432,23.6334,23.6432,11768.0
2019-10-09 15:20:00,23.92,23.92,23.89,23.92,31912.0,23.6432,23.6432,23.6136,23.6432,31912.0
2019-10-09 15:25:00,23.9,23.92,23.9,23.92,27160.0,23.6235,23.6432,23.6235,23.6432,27160.0
2019-10-09 15:30:00,23.92,23.94,23.92,23.94,17144.0,23.6432,23.663,23.6432,23.663,17144.0
2019-10-09 15:35:00,23.93,23.96,23.93,23.95,40880.0,23.6531,23.6828,23.6531,23.6729,40880.0
2019-10-09 15:40:00,23.95,23.95,23.78,23.78,229788.0,23.6729,23.6729,23.5049,23.5049,229788.0
2019-10-09 15:45:00,23.78,23.83,23.75,23.77,154412.0,23.5049,23.5543,23.4752,23.495,154412.0
2019-10-09 15:50:00,23.77,23.84,23.77,23.84,111508.0,23.495,23.5642,23.495,23.5642,111508.0
2019-10-09 15:55:00,23.85,23.87,23.74,23.77,142396.0,23.5741,23.5938,23.4653,23.495,142396.0
2019-10-10 09:30:00,23.75,23.8,23.73,23.8,47796.0,23.4752,23.5246,23.4554,23.5246,47796.0
2019-10-10 09:35:00,23.83,23.84,23.76,23.84,50200.0,23.5543,23.5642,23.4851,23.5642,50200.0
2019-10-10 09:40:00,23.83,23.84,23.8,23.81,37600.0,23.5543,23.5642,23.5246,23.5345,37600.0
2019-10-10 09:45:00,23.81,23.93,23.81,23.92,156928.0,23.5345,23.6531,23.5345,23.6432,156928.0
2019-10-10 09:50:00,23.91,24.06,23.91,24.04,276856.0,23.6334,23.7816,23.6334,23.7619,276856.0
2019-10-10 09:55:00,24.04,24.14,24.04,24.11,147860.0,23.7619,23.8607,23.7619,23.831,147860.0
2019-10-10 10:00:00,24.12,24.12,24.06,24.07,205196.0,23.8409,23.8409,23.7816,23.7915,205196.0
2019-10-10 10:05:00,24.09,24.09,24.05,24.06,68744.0,23.8113,23.8113,23.7717,23.7816,68744.0
2019-10-10 10:10:00,24.07,24.1,24.03,24.05,50448.0,23.7915,23.8212,23.752,23.7717,50448.0
2019-10-10 10:15:00,24.07,24.14,24.07,24.12,31476.0,23.7915,23.8607,23.7915,23.8409,31476.0
2019-10-10 10:20:00,24.11,24.16,24.08,24.1,63608.0,23.831,23.8805,23.8014,23.8212,63608.0
2019-10-10 10:25:00,24.11,24.11,24.08,24.08,15348.0,23.831,23.831,23.8014,23.8014,15348.0
2019-10-10 10:30:00,24.1,24.1,24.07,24.08,11292.0,23.8212,23.8212,23.7915,23.8014,11292.0
2019-10-10 10:35:00,24.1,24.12,24.09,24.09,6596.0,23.8212,23.8409,23.8113,23.8113,6596.0
2019-10-10 10:40:00,24.09,24.11,24.09,24.11,11308.0,23.8113,23.831,23.8113,23.831,11308.0
2019-10-10 10:45:00,24.13,24.13,24.07,24.07,6424.0,23.8508,23.8508,23.7915,23.7915,6424.0
2019-10-10 10:50:00,24.08,24.17,24.08,24.17,13896.0,23.8014,23.8903,23.8014,23.8903,13896.0
2019-10-10 10:55:00,24.17,24.22,24.15,24.22,33096.0,23.8903,23.9398,23.8706,23.9398,33096.0
2019-10-10 11:00:00,24.23,24.23,24.2,24.2,32000.0,23.9497,23.9497,23.92,23.92,32000.0
2019-10-10 11:05:00,24.23,24.26,24.23,24.26,74604.0,23.9497,23.9793,23.9497,23.9793,74604.0
2019-10-10 11:10:00,24.26,24.29,24.25,24.28,20260.0,23.9793,24.009,23.9694,23.9991,20260.0
2019-10-10 11:15:00,24.29,24.29,24.25,24.28,14612.0,24.009,24.009,23.9694,23.9991,14612.0
2019-10-10 11:20:00,24.27,24.27,24.26,24.27,9200.0,23.9892,23.9892,23.9793,23.9892,9200.0
2019-10-10 11:25:00,24.26,24.26,24.24,24.25,41768.0,23.9793,23.9793,23.9595,23.9694,41768.0
2019-10-10 11:30:00,24.24,24.25,24.24,24.25,14640.0,23.9595,23.9694,23.9595,23.9694,14640.0
2019-10-10 11:35:00,24.25,24.26,24.23,24.24,21200.0,23.9694,23.9793,23.9497,23.9595,21200.0
2019-10-10 11:40:00,24.23,24.24,24.21,24.22,41900.0,23.9497,23.9595,23.9299,23.9398,41900.0
2019-10-10 11:45:00,24.23,24.25,24.22,24.24,5920.0,23.9497,23.9694,23.9398,23.9595,5920.0
2019-10-10 11:50:00,24.24,24.25,24.23,24.24,4000.0,23.9595,23.9694,23.9497,23.9595,4000.0
2019-10-10 11:55:00,24.24,24.25,24.24,24.25,5400.0,23.9595,23.9694,23.9595,23.9694,5400.0
2019-10-10 12:00:00,24.23,24.24,24.23,24.23,5984.0,23.9497,23.9595,23.9497,23.9497,5984.0
2019-10-10 12:05:00,24.23,24.23,24.18,24.18,13364.0,23.9497,23.9497,23.9002,23.9002,13364.0
2019-10-10 12:10:00,24.17,24.19,24.15,24.17,32768.0,23.8903,23.9101,23.8706,23.8903,32768.0
2019-10-10 12:15:00,24.17,24.17,24.14,24.14,17064.0,23.8903,23.8903,23.8607,23.8607,17064.0
2019-10-10 12:20:00,24.13,24.14,24.09,24.1,26524.0,23.8508,23.8607,23.8113,23.8212,26524.0
2019-10-10 12:25:00,24.08,24.09,24.06,24.06,41184.0,23.8014,23.8113,23.7816,23.7816,41184.0
2019-10-10 12:30:00,24.05,24.06,23.97,23.99,45224.0,23.7717,23.7816,23.6927,23.7124,45224.0
2019-10-10 12:35:00,23.99,24.02,23.99,24.02,20784.0,23.7124,23.7421,23.7124,23.7421,20784.0
2019-10-10 12:40:00,24.0,24.04,24.0,24.04,14200.0,23.7223,23.7619,23.7223,23.7619,14200.0
2019-10-10 12:45:00,24.04,24.05,24.02,24.05,45972.0,23.7619,23.7717,23.7421,23.7717,45972.0
2019-10-10 12:50:00,24.06,24.07,24.02,24.03,27692.0,23.7816,23.7915,23.7421,23.752,27692.0
2019-10-10 12:55:00,24.03,24.08,24.02,24.08,25184.0,23.752,23.8014,23.7421,23.8014,25184.0
2019-10-10 13:00:00,24.06,24.06,24.04,24.05,23900.0,23.7816,23.7816,23.7619,23.7717,23900.0
2019-10-10 13:05:00,24.04,24.04,24.04,24.04,4420.0,23.7619,23.7619,23.7619,23.7619,4420.0
2019-10-10 13:10:00,24.06,24.06,24.03,24.05,16136.0,23.7816,23.7816,23.752,23.7717,16136.0
2019-10-10 13:15:00,24.03,24.04,24.01,24.02,30856.0,23.752,23.7619,23.7322,23.7421,30856.0
2019-10-10 13:20:00,24.04,24.04,24.03,24.03,6368.0,23.7619,23.7619,23.752,23.752,6368.0
2019-10-10 13:25:00,24.04,24.04,24.03,24.03,20600.0,23.7619,23.7619,23.752,23.752,20600.0
2019-10-10 13:30:00,24.02,24.02,23.93,23.96,40656.0,23.7421,23.7421,23.6531,23.6828,40656.0
2019-10-10 13:35:00,23.99,23.99,23.97,23.97,7688.0,23.7124,23.7124,23.6927,23.6927,7688.0
2019-10-10 13:40:00,23.99,24.0,23.98,24.0,1200.0,23.7124,23.7223,23.7025,23.7223,1200.0
2019-10-10 13:45:00,24.0,24.03,24.0,24.03,20464.0,23.7223,23.752,23.7223,23.752,20464.0
2019-10-10 13:50:00,24.04,24.04,24.03,24.03,3800.0,23.7619,23.7619,23.752,23.752,3800.0
2019-10-10 13:55:00,24.04,24.11,24.03,24.07,42896.0,23.7619,23.831,23.752,23.7915,42896.0
2019-10-10 14:00:00,24.07,24.07,24.06,24.07,900.0,23.7915,23.7915,23.7816,23.7915,900.0
2019-10-10 14:05:00,24.08,24.08,23.81,23.89,115260.0,23.8014,23.8014,23.5345,23.6136,115260.0
2019-10-10 14:10:00,23.88,23.99,23.86,23.99,46636.0,23.6037,23.7124,23.5839,23.7124,46636.0
2019-10-10 14:15:00,24.0,24.0,23.99,23.99,14400.0,23.7223,23.7223,23.7124,23.7124,14400.0
2019-10-10 14:20:00,24.0,24.01,23.98,23.99,12160.0,23.7223,23.7322,23.7025,23.7124,12160.0
2019-10-10 14:25:00,23.97,23.99,23.95,23.99,10668.0,23.6927,23.7124,23.6729,23.7124,10668.0
2019-10-10 14:30:00,24.01,24.04,24.01,24.03,21168.0,23.7322,23.7619,23.7322,23.752,21168.0
2019-10-10 14:35:00,24.02,24.02,24.01,24.01,12600.0,23.7421,23.7421,23.7322,23.7322,12600.0
2019-10-10 14:40:00,23.99,23.99,23.96,23.96,16800.0,23.7124,23.7124,23.6828,23.6828,16800.0
2019-10-10 14:45:00,23.98,24.0,23.98,24.0,5600.0,23.7025,23.7223,23.7025,23.7223,5600.0
2019-10-10 14:50:00,24.0,24.02,24.0,24.0,6800.0,23.7223,23.7421,23.7223,23.7223,6800.0
2019-10-10 14:55:00,24.0,24.02,24.0,24.01,6820.0,23.7223,23.7421,23.7223,23.7322,6820.0
2019-10-10 15:00:00,24.03,24.04,24.01,24.02,19200.0,23.752,23.7619,23.7322,23.7421,19200.0
2019-10-10 15:05:00,24.03,24.03,24.0,24.03,23192.0,23.752,23.752,23.7223,23.752,23192.0
2019-10-10 15:10:00,24.03,24.04,24.01,24.04,41400.0,23.752,23.7619,23.7322,23.7619,41400.0
2019-10-10 15:15:00,24.05,24.06,24.02,24.05,11908.0,23.7717,23.7816,23.7421,23.7717,11908.0
2019-10-10 15:20:00,24.07,24.07,24.05,24.07,16260.0,23.7915,23.7915,23.7717,23.7915,16260.0
2019-10-10 15:25:00,24.09,24.09,24.08,24.09,30748.0,23.8113,23.8113,23.8014,23.8113,30748.0
2019-10-10 15:30:00,24.1,24.12,24.08,24.08,24744.0,23.8212,23.8409,23.8014,23.8014,24744.0
2019-10-10 15:35:00,24.08,24.08,24.05,24.05,22692.0,23.8014,23.8014,23.7717,23.7717,22692.0
2019-10-10 15:40:00,24.05,24.07,24.03,24.06,24208.0,23.7717,23.7915,23.752,23.7816,24208.0
2019-10-10 15:45:00,24.06,24.1,24.06,24.1,49164.0,23.7816,23.8212,23.7816,23.8212,49164.0
2019-10-10 15:50:00,24.11,24.14,24.1,24.11,62716.0,23.831,23.8607,23.8212,23.831,62716.0
2019-10-10 15:55:00,24.1,24.11,24.05,24.1,194048.0,23.8212,23.831,23.7717,23.8212,194048.0
2019-10-11 09:30:00,24.65,24.72,24.65,24.71,179924.0,24.3648,24.434,24.3648,24.4241,179924.0
2019-10-11 09:35:00,24.71,24.78,24.7,24.75,107980.0,24.4241,24.4933,24.4142,24.4636,107980.0
2019-10-11 09:40:00,24.75,24.79,24.74,24.79,55480.0,24.4636,24.5032,24.4538,24.5032,55480.0
2019-10-11 09:45:00,24.8,24.91,24.8,24.83,415460.0,24.5131,24.6218,24.5131,24.5427,415460.0
2019-10-11 09:50:00,24.83,24.88,24.83,24.84,40756.0,24.5427,24.5921,24.5427,24.5526,40756.0
2019-10-11 09:55:00,24.84,24.85,24.82,24.84,44124.0,24.5526,24.5625,24.5328,24.5526,44124.0
2019-10-11 10:00:00,24.85,24.91,24.85,24.89,183388.0,24.5625,24.6218,24.5625,24.602,183388.0
2019-10-11 10:05:00,24.91,24.91,24.86,24.9,69912.0,24.6218,24.6218,24.5724,24.6119,69912.0
2019-10-11 10:10:00,24.89,24.92,24.87,24.91,115996.0,24.602,24.6317,24.5822,24.6218,115996.0
2019-10-11 10:15:00,24.92,24.92,24.89,24.92,111660.0,24.6317,24.6317,24.602,24.6317,111660.0
2019-10-11 10:20:00,24.92,24.93,24.91,24.91,56592.0,24.6317,24.6416,24.6218,24.6218,56592.0
2019-10-11 10:25:00,24.92,24.95,24.9,24.95,72740.0,24.6317,24.6613,24.6119,24.6613,72740.0
2019-10-11 10:30:00,24.95,24.98,24.94,24.95,166356.0,24.6613,24.691,24.6514,24.6613,166356.0
2019-10-11 10:35:00,24.95,24.96,24.91,24.91,37376.0,24.6613,24.6712,24.6218,24.6218,37376.0
2019-10-11 10:40:00,24.9,24.93,24.88,24.88,52972.0,24.6119,24.6416,24.5921,24.5921,52972.0
2019-10-11 10:45:00,24.88,24.9,24.88,24.89,14460.0,24.5921,24.6119,24.5921,24.602,14460.0
2019-10-11 10:50:00,24.9,24.93,24.9,24.92,30364.0,24.6119,24.6416,24.6119,24.6317,30364.0
2019-10-11 10:55:00,24.93,24.94,24.93,24.93,9472.0,24.6416,24.6514,24.6416,24.6416,9472.0
2019-10-11 11:00:00,24.94,24.98,24.94,24.96,77512.0,24.6514,24.691,24.6514,24.6712,77512.0
2019-10-11 11:05:00,24.96,24.97,24.93,24.96,54708.0,24.6712,24.6811,24.6416,24.6712,54708.0
2019-10-11 11:10:00,24.95,24.96,24.93,24.95,70772.0,24.6613,24.6712,24.6416,24.6613,70772.0
2019-10-11 11:15:00,24.96,25.0,24.95,24.99,75376.0,24.6712,24.7107,24.6613,24.7009,75376.0
2019-10-11 11:20:00,24.98,25.0,24.97,24.97,118200.0,24.691,24.7107,24.6811,24.6811,118200.0
2019-10-11 11:25:00,24.97,25.0,24.97,25.0,7600.0,24.6811,24.7107,24.6811,24.7107,7600.0
2019-10-11 11:30:00,25.0,25.06,25.0,25.04,122532.0,24.7107,24.7701,24.7107,24.7503,122532.0
2019-10-11 11:35:00,25.04,25.04,25.03,25.03,13168.0,24.7503,24.7503,24.7404,24.7404,13168.0
2019-10-11 11:40:00,25.03,25.03,24.98,24.98,63252.0,24.7404,24.7404,24.691,24.691,63252.0
2019-10-11 11:45:00,24.98,25.04,24.91,24.95,184948.0,24.691,24.7503,24.6218,24.6613,184948.0
2019-10-11 11:50:00,24.93,24.93,24.89,24.9,56016.0,24.6416,24.6416,24.602,24.6119,56016.0
2019-10-11 11:55:00,24.9,24.91,24.88,24.91,30944.0,24.6119,24.6218,24.5921,24.6218,30944.0
2019-10-11 12:00:00,24.93,24.93,24.83,24.86,110604.0,24.6416,24.6416,24.5427,24.5724,110604.0
2019-10-11 12:05:00,24.85,24.89,24.85,24.87,11220.0,24.5625,24.602,24.5625,24.5822,11220.0
2019-10-11 12:10:00,24.87,24.9,24.86,24.88,33516.0,24.5822,24.6119,24.5724,24.5921,33516.0
2019-10-11 12:15:00,24.87,24.87,24.84,24.86,23860.0,24.5822,24.5822,24.5526,24.5724,23860.0
2019-10-11 12:20:00,24.86,24.89,24.85,24.89,18004.0,24.5724,24.602,24.5625,24.602,18004.0
2019-10-11 12:25:00,24.88,24.89,24.88,24.89,4568.0,24.5921,24.602,24.5921,24.602,4568.0
2019-10-11 12:30:00,24.88,24.89,24.63,24.82,373676.0,24.5921,24.602,24.345,24.5328,373676.0
2019-10-11 12:35:00,24.82,24.86,24.81,24.82,93936.0,24.5328,24.5724,24.5229,24.5328,93936.0
2019-10-11 12:40:00,24.82,24.86,24.8,24.85,14192.0,24.5328,24.5724,24.5131,24.5625,14192.0
2019-10-11 12:45:00,24.87,24.88,24.86,24.86,46048.0,24.5822,24.5921,24.5724,24.5724,46048.0
2019-10-11 12:50:00,24.88,24.95,24.88,24.9,30480.0,24.5921,24.6613,24.5921,24.6119,30480.0
2019-10-11 12:55:00,24.92,24.93,24.9,24.93,34604.0,24.6317,24.6416,24.6119,24.6416,34604.0
2019-10-11 13:00:00,24.93,24.95,24.92,24.92,32692.0,24.6416,24.6613,24.6317,24.6317,32692.0
2019-10-11 13:05:00,24.93,24.93,24.9,24.9,5952.0,24.6416,24.6416,24.6119,24.6119,5952.0
2019-10-11 13:10:00,24.9,24.91,24.87,24.88,79020.0,24.6119,24.6218,24.5822,24.5921,79020.0
2019-10-11 13:15:00,24.86,24.89,24.86,24.87,23032.0,24.5724,24.602,24.5724,24.5822,23032.0
2019-10-11 13:20:00,24.88,24.88,24.86,24.86,3204.0,24.5921,24.5921,24.5724,24.5724,3204.0
2019-10-11 13:25:00,24.88,25.03,24.87,24.92,290344.0,24.5921,24.7404,24.5822,24.6317,290344.0
2019-10-11 13:30:00,24.93,24.97,24.86,24.96,78356.0,24.6416,24.6811,24.5724,24.6712,78356.0
2019-10-11 13:35:00,24.98,24.98,24.95,24.95,32648.0,24.691,24.691,24.6613,24.6613,32648.0
2019-10-11 13:40:00,24.96,25.0,24.96,25.0,31960.0,24.6712,24.7107,24.6712,24.7107,31960.0
2019-10-11 13:45:00,25.0,25.01,24.99,25.0,26600.0,24.7107,24.7206,24.7009,24.7107,26600.0
2019-10-11 13:50:00,25.02,25.02,24.98,25.0,14796.0,24.7305,24.7305,24.691,24.7107,14796.0
2019-10-11 13:55:00,25.02,25.03,25.01,25.02,24844.0,24.7305,24.7404,24.7206,24.7305,24844.0
2019-10-11 14:00:00,25.02,25.02,24.99,24.99,24400.0,24.7305,24.7305,24.7009,24.7009,24400.0
2019-10-11 14:05:00,24.99,25.01,24.99,24.99,18400.0,24.7009,24.7206,24.7009,24.7009,18400.0
2019-10-11 14:10:00,24.99,24.99,24.94,24.96,35840.0,24.7009,24.7009,24.6514,24.6712,35840.0
2019-10-11 14:15:00,24.98,24.99,24.96,24.99,21948.0,24.691,24.7009,24.6712,24.7009,21948.0
2019-10-11 14:20:00,24.99,25.01,24.99,25.01,32236.0,24.7009,24.7206,24.7009,24.7206,32236.0
2019-10-11 14:25:00,25.0,25.04,25.0,25.02,74800.0,24.7107,24.7503,24.7107,24.7305,74800.0
2019-10-11 14:30:00,25.03,25.04,25.02,25.03,12940.0,24.7404,24.7503,24.7305,24.7404,12940.0
2019-10-11 14:35:00,25.03,25.04,25.02,25.04,8500.0,24.7404,24.7503,24.7305,24.7503,8500.0
2019-10-11 14:40:00,25.05,25.05,25.03,25.04,7812.0,24.7602,24.7602,24.7404,24.7503,7812.0
2019-10-11 14:45:00,25.05,25.06,25.04,25.04,54388.0,24.7602,24.7701,24.7503,24.7503,54388.0
2019-10-11 14:50:00,25.05,25.05,25.03,25.04,18060.0,24.7602,24.7602,24.7404,24.7503,18060.0
2019-10-11 14:55:00,25.04,25.05,25.02,25.04,17232.0,24.7503,24.7602,24.7305,24.7503,17232.0
2019-10-11 15:00:00,25.02,25.04,25.0,25.01,27908.0,24.7305,24.7503,24.7107,24.7206,27908.0
2019-10-11 15:05:00,25.02,25.05,25.02,25.05,17120.0,24.7305,24.7602,24.7305,24.7602,17120.0
2019-10-11 15:10:00,25.03,25.06,25.02,25.06,20320.0,24.7404,24.7701,24.7305,24.7701,20320.0
2019-10-11 15:15:00,25.05,25.06,25.04,25.04,29688.0,24.7602,24.7701,24.7503,24.7503,29688.0
2019-10-11 15:20:00,25.05,25.05,25.03,25.05,63272.0,24.7602,24.7602,24.7404,24.7602,63272.0
2019-10-11 15:25:00,25.05,25.05,25.04,25.05,20944.0,24.7602,24.7602,24.7503,24.7602,20944.0
2019-10-11 15:30:00,25.05,25.05,24.96,25.04,82360.0,24.7602,24.7602,24.6712,24.7503,82360.0
2019-10-11 15:35:00,25.05,25.1,24.97,25.1,256236.0,24.7602,24.8096,24.6811,24.8096,256236.0
2019-10-11 15:40:00,25.1,25.11,24.92,24.92,256812.0,24.8096,24.8195,24.6317,24.6317,256812.0
2019-10-11 15:45:00,24.91,24.93,24.8,24.84,338400.0,24.6218,24.6416,24.5131,24.5526,338400.0
2019-10-11 15:50:00,24.84,24.87,24.77,24.77,117020.0,24.5526,24.5822,24.4834,24.4834,117020.0
2019-10-11 15:55:00,24.8,24.8,24.69,24.71,354544.0,24.5131,24.5131,24.4043,24.4241,354544.0
2019-10-14 09:30:00,24.64,24.78,24.64,24.68,227336.0,24.3549,24.4933,24.3549,24.3944,227336.0
2019-10-14 09:35:00,24.67,24.69,24.61,24.64,71008.0,24.3846,24.4043,24.3253,24.3549,71008.0
2019-10-14 09:40:00,24.64,24.67,24.61,24.64,50192.0,24.3549,24.3846,24.3253,24.3549,50192.0
2019-10-14 09:45:00,24.64,24.75,24.62,24.74,90692.0,24.3549,24.4636,24.3351,24.4538,90692.0
2019-10-14 09:50:00,24.74,24.74,24.67,24.68,67740.0,24.4538,24.4538,24.3846,24.3944,67740.0
2019-10-14 09:55:00,24.68,24.75,24.68,24.74,75544.0,24.3944,24.4636,24.3944,24.4538,75544.0
2019-10-14 10:00:00,24.75,24.77,24.74,24.76,21720.0,24.4636,24.4834,24.4538,24.4735,21720.0
2019-10-14 10:05:00,24.75,24.84,24.75,24.84,100028.0,24.4636,24.5526,24.4636,24.5526,100028.0
2019-10-14 10:10:00,24.84,24.84,24.77,24.77,22804.0,24.5526,24.5526,24.4834,24.4834,22804.0
2019-10-14 10:15:00,24.76,24.77,24.74,24.74,11316.0,24.4735,24.4834,24.4538,24.4538,11316.0
2019-10-14 10:20:00,24.72,24.73,24.71,24.71,16100.0,24.434,24.4439,24.4241,24.4241,16100.0
2019-10-14 10:25:00,24.71,24.72,24.7,24.72,10400.0,24.4241,24.434,24.4142,24.434,10400.0
2019-10-14 10:30:00,24.74,24.77,24.74,24.75,28400.0,24.4538,24.4834,24.4538,24.4636,28400.0
2019-10-14 10:35:00,24.76,24.8,24.76,24.8,22780.0,24.4735,24.5131,24.4735,24.5131,22780.0
2019-10-14 10:40:00,24.81,24.82,24.8,24.82,33248.0,24.5229,24.5328,24.5131,24.5328,33248.0
2019-10-14 10:45:00,24.83,24.83,24.81,24.81,21000.0,24.5427,24.5427,24.5229,24.5229,21000.0
2019-10-14 10:50:00,24.81,24.82,24.8,24.81,33436.0,24.5229,24.5328,24.5131,24.5229,33436.0
2019-10-14 10:55:00,24.8,24.86,24.8,24.86,35236.0,24.5131,24.5724,24.5131,24.5724,35236.0
2019-10-14 11:00:00,24.86,24.86,24.78,24.78,31928.0,24.5724,24.5724,24.4933,24.4933,31928.0
2019-10-14 11:05:00,24.79,24.82,24.78,24.82,2648.0,24.5032,24.5328,24.4933,24.5328,2648.0
2019-10-14 11:10:00,24.81,24.82,24.78,24.82,22904.0,24.5229,24.5328,24.4933,24.5328,22904.0
2019-10-14 11:15:00,24.8,24.81,24.8,24.8,43744.0,24.5131,24.5229,24.5131,24.5131,43744.0
2019-10-14 11:20:00,24.79,24.8,24.78,24.78,7816.0,24.5032,24.5131,24.4933,24.4933,7816.0
2019-10-14 11:25:00,24.78,24.78,24.76,24.77,7688.0,24.4933,24.4933,24.4735,24.4834,7688.0
2019-10-14 11:30:00,24.79,24.8,24.79,24.79,14240.0,24.5032,24.5131,24.5032,24.5032,14240.0
2019-10-14 11:35:00,24.8,24.82,24.8,24.82,33008.0,24.5131,24.5328,24.5131,24.5328,33008.0
2019-10-14 11:40:00,24.82,24.82,24.79,24.79,74572.0,24.5328,24.5328,24.5032,24.5032,74572.0
2019-10-14 11:45:00,24.79,24.8,24.78,24.79,10400.0,24.5032,24.5131,24.4933,24.5032,10400.0
2019-10-14 11:50:00,24.8,24.8,24.8,24.8,2440.0,24.5131,24.5131,24.5131,24.5131,2440.0
2019-10-14 11:55:00,24.8,24.8,24.78,24.78,35800.0,24.5131,24.5131,24.4933,24.4933,35800.0
2019-10-14 12:00:00,24.78,24.78,24.74,24.74,28120.0,24.4933,24.4933,24.4538,24.4538,28120.0
2019-10-14 12:05:00,24.77,24.77,24.77,24.77,400.0,24.4834,24.4834,24.4834,24.4834,400.0
2019-10-14 12:10:00,24.75,24.75,24.75,24.75,1300.0,24.4636,24.4636,24.4636,24.4636,1300.0
2019-10-14 12:15:00,24.76,24.77,24.76,24.77,2784.0,24.4735,24.4834,24.4735,24.4834,2784.0
2019-10-14 12:20:00,24.72,24.74,24.72,24.74,4400.0,24.434,24.4538,24.434,24.4538,4400.0
2019-10-14 12:25:00,24.73,24.74,24.72,24.72,12164.0,24.4439,24.4538,24.434,24.434,12164.0
2019-10-14 12:30:00,24.72,24.75,24.72,24.74,15824.0,24.434,24.4636,24.434,24.4538,15824.0
2019-10-14 12:35:00,24.74,24.76,24.74,24.75,3292.0,24.4538,24.4735,24.4538,24.4636,3292.0
2019-10-14 12:40:00,24.73,24.74,24.73,24.73,12120.0,24.4439,24.4538,24.4439,24.4439,12120.0
2019-10-14 12:45:00,24.73,24.73,24.72,24.73,27460.0,24.4439,24.4439,24.434,24.4439,27460.0
2019-10-14 12:50:00,24.73,24.73,24.72,24.72,2800.0,24.4439,24.4439,24.434,24.434,2800.0
2019-10-14 12:55:00,24.72,24.72,24.7,24.7,7200.0,24.434,24.434,24.4142,24.4142,7200.0
2019-10-14 13:00:00,24.72,24.73,24.72,24.73,4232.0,24.434,24.4439,24.434,24.4439,4232.0
2019-10-14 13:05:00,24.75,24.78,24.75,24.77,4388.0,24.4636,24.4933,24.4636,24.4834,4388.0
2019-10-14 13:10:00,24.77,24.77,24.75,24.76,4400.0,24.4834,24.4834,24.4636,24.4735,4400.0
2019-10-14 13:15:00,24.76,24.77,24.74,24.74,4400.0,24.4735,24.4834,24.4538,24.4538,4400.0
2019-10-14 13:20:00,24.75,24.75,24.74,24.74,880.0,24.4636,24.4636,24.4538,24.4538,880.0
2019-10-14 13:25:00,24.75,24.75,24.75,24.75,400.0,24.4636,24.4636,24.4636,24.4636,400.0
2019-10-14 13:30:00,24.74,24.74,24.73,24.73,2604.0,24.4538,24.4538,24.4439,24.4439,2604.0
2019-10-14 13:35:00,24.73,24.73,24.71,24.71,4784.0,24.4439,24.4439,24.4241,24.4241,4784.0
2019-10-14 13:40:00,24.72,24.76,24.72,24.75,18744.0,24.434,24.4735,24.434,24.4636,18744.0
2019-10-14 13:45:00,24.74,24.75,24.74,24.75,3200.0,24.4538,24.4636,24.4538,24.4636,3200.0
2019-10-14 13:50:00,24.75,24.77,24.75,24.77,10000.0,24.4636,24.4834,24.4636,24.4834,10000.0
2019-10-14 13:55:00,24.77,24.79,24.76,24.77,26920.0,24.4834,24.5032,24.4735,24.4834,26920.0
2019-10-14 14:00:00,24.8,24.81,24.79,24.79,15480.0,24.5131,24.5229,24.5032,24.5032,15480.0
2019-10-14 14:05:00,24.78,24.8,24.77,24.8,4800.0,24.4933,24.5131,24.4834,24.5131,4800.0
2019-10-14 14:10:00,24.8,24.82,24.8,24.82,2004.0,24.5131,24.5328,24.5131,24.5328,2004.0
2019-10-14 14:15:00,24.81,24.81,24.81,24.81,400.0,24.5229,24.5229,24.5229,24.5229,400.0
2019-10-14 14:20:00,24.82,24.83,24.81,24.81,30544.0,24.5328,24.5427,24.5229,24.5229,30544.0
2019-10-14 14:25:00,24.81,24.82,24.81,24.82,880.0,24.5229,24.5328,24.5229,24.5328,880.0
2019-10-14 14:30:00,24.81,24.82,24.81,24.82,3232.0,24.5229,24.5328,24.5229,24.5328,3232.0
2019-10-14 14:35:00,24.82,24.82,24.82,24.82,0.0,24.5328,24.5328,24.5328,24.5328,0.0
2019-10-14 14:40:00,24.8,24.8,24.79,24.79,1200.0,24.5131,24.5131,24.5032,24.5032,1200.0
2019-10-14 14:45:00,24.78,24.78,24.78,24.78,1340.0,24.4933,24.4933,24.4933,24.4933,1340.0
2019-10-14 14:50:00,24.79,24.8,24.78,24.78,7600.0,24.5032,24.5131,24.4933,24.4933,7600.0
2019-10-14 14:55:00,24.8,24.8,24.8,24.8,77400.0,24.5131,24.5131,24.5131,24.5131,77400.0
2019-10-14 15:00:00,24.79,24.8,24.78,24.79,17040.0,24.5032,24.5131,24.4933,24.5032,17040.0
2019-10-14 15:05:00,24.77,24.77,24.76,24.77,9000.0,24.4834,24.4834,24.4735,24.4834,9000.0
2019-10-14 15:10:00,24.77,24.79,24.77,24.78,13600.0,24.4834,24.5032,24.4834,24.4933,13600.0
2019-10-14 15:15:00,24.78,24.8,24.78,24.8,25600.0,24.4933,24.5131,24.4933,24.5131,25600.0
2019-10-14 15:20:00,24.81,24.81,24.79,24.81,1400.0,24.5229,24.5229,24.5032,24.5229,1400.0
2019-10-14 15:25:00,24.82,24.83,24.8,24.8,26480.0,24.5328,24.5427,24.5131,24.5131,26480.0
2019-10-14 15:30:00,24.79,24.79,24.76,24.77,22760.0,24.5032,24.5032,24.4735,24.4834,22760.0
2019-10-14 15:35:00,24.77,24.78,24.76,24.77,19800.0,24.4834,24.4933,24.4735,24.4834,19800.0
2019-10-14 15:40:00,24.75,24.75,24.75,24.75,18644.0,24.4636,24.4636,24.4636,24.4636,18644.0
2019-10-14 15:45:00,24.75,24.76,24.74,24.75,14036.0,24.4636,24.4735,24.4538,24.4636,14036.0
2019-10-14 15:50:00,24.74,24.79,24.73,24.78,59848.0,24.4538,24.5032,24.4439,24.4933,59848.0
2019-10-14 15:55:00,24.78,24.78,24.72,24.72,101220.0,24.4933,24.4933,24.434,24.434,101220.0
2019-10-15 09:30:00,24.86,24.96,24.84,24.96,150768.0,24.5724,24.6712,24.5526,24.6712,150768.0
2019-10-15 09:35:00,24.96,24.99,24.93,24.99,44608.0,24.6712,24.7009,24.6416,24.7009,44608.0
2019-10-15 09:40:00,24.99,25.02,24.98,25.0,42296.0,24.7009,24.7305,24.691,24.7107,42296.0
2019-10-15 09:45:00,25.0,25.03,24.98,25.0,48772.0,24.7107,24.7404,24.691,24.7107,48772.0
2019-10-15 09:50:00,25.01,25.01,24.97,24.97,27796.0,24.7206,24.7206,24.6811,24.6811,27796.0
2019-10-15 09:55:00,24.97,24.98,24.95,24.98,16788.0,24.6811,24.691,24.6613,24.691,16788.0
2019-10-15 10:00:00,24.98,25.04,24.98,25.02,61508.0,24.691,24.7503,24.691,24.7305,61508.0
2019-10-15 10:05:00,25.02,25.05,25.02,25.05,27844.0,24.7305,24.7602,24.7305,24.7602,27844.0
2019-10-15 10:10:00,25.05,25.11,25.05,25.11,125032.0,24.7602,24.8195,24.7602,24.8195,125032.0
2019-10-15 10:15:00,25.11,25.12,25.1,25.11,121428.0,24.8195,24.8294,24.8096,24.8195,121428.0
2019-10-15 10:20:00,25.11,25.12,25.09,25.1,79204.0,24.8195,24.8294,24.7997,24.8096,79204.0
2019-10-15 10:25:00,25.1,25.19,25.1,25.16,120884.0,24.8096,24.8985,24.8096,24.8689,120884.0
2019-10-15 10:30:00,25.17,25.19,25.15,25.18,71304.0,24.8788,24.8985,24.859,24.8887,71304.0
2019-10-15 10:35:00,25.19,25.26,25.19,25.25,139360.0,24.8985,24.9677,24.8985,24.9579,139360.0
2019-10-15 10:40:00,25.26,25.31,25.26,25.3,133528.0,24.9677,25.0172,24.9677,25.0073,133528.0
2019-10-15 10:45:00,25.29,25.31,25.29,25.29,50340.0,24.9974,25.0172,24.9974,24.9974,50340.0
2019-10-15 10:50:00,25.29,25.32,25.29,25.31,23896.0,24.9974,25.027,24.9974,25.0172,23896.0
2019-10-15 10:55:00,25.32,25.34,25.32,25.33,19316.0,25.027,25.0468,25.027,25.0369,19316.0
2019-10-15 11:00:00,25.36,25.36,25.31,25.32,25000.0,25.0666,25.0666,25.0172,25.027,25000.0
2019-10-15 11:05:00,25.31,25.33,25.29,25.32,39960.0,25.0172,25.0369,24.9974,25.027,39960.0
2019-10-15 11:10:00,25.32,25.32,25.27,25.27,14384.0,25.027,25.027,24.9776,24.9776,14384.0
2019-10-15 11:15:00,25.28,25.28,25.24,25.26,100388.0,24.9875,24.9875,24.948,24.9677,100388.0
2019-10-15 11:20:00,25.26,25.27,25.23,25.25,49668.0,24.9677,24.9776,24.9381,24.9579,49668.0
2019-10-15 11:25:00,25.29,25.3,25.27,25.3,39240.0,24.9974,25.0073,24.9776,25.0073,39240.0
2019-10-15 11:30:00,25.31,25.31,25.28,25.28,23996.0,25.0172,25.0172,24.9875,24.9875,23996.0
2019-10-15 11:35:00,25.25,25.27,25.22,25.22,99008.0,24.9579,24.9776,24.9282,24.9282,99008.0
2019-10-15 11:40:00,25.22,25.26,25.22,25.25,9200.0,24.9282,24.9677,24.9282,24.9579,9200.0
2019-10-15 11:45:00,25.27,25.29,25.25,25.29,17920.0,24.9776,24.9974,24.9579,24.9974,17920.0
2019-10-15 11:50:00,25.29,25.3,25.29,25.29,23540.0,24.9974,25.0073,24.9974,24.9974,23540.0
2019-10-15 11:55:00,25.28,25.31,25.28,25.31,35328.0,24.9875,25.0172,24.9875,25.0172,35328.0
2019-10-15 12:00:00,25.32,25.35,25.32,25.33,70900.0,25.027,25.0567,25.027,25.0369,70900.0
2019-10-15 12:05:00,25.33,25.35,25.31,25.32,9800.0,25.0369,25.0567,25.0172,25.027,9800.0
2019-10-15 12:10:00,25.31,25.33,25.31,25.32,30016.0,25.0172,25.0369,25.0172,25.027,30016.0
2019-10-15 12:15:00,25.32,25.33,25.32,25.32,13600.0,25.027,25.0369,25.027,25.027,13600.0
2019-10-15 12:20:00,25.32,25.33,25.3,25.3,11000.0,25.027,25.0369,25.0073,25.0073,11000.0
2019-10-15 12:25:00,25.31,25.32,25.28,25.29,46392.0,25.0172,25.027,24.9875,24.9974,46392.0
2019-10-15 12:30:00,25.28,25.3,25.28,25.29,9800.0,24.9875,25.0073,24.9875,24.9974,9800.0
2019-10-15 12:35:00,25.29,25.31,25.29,25.31,9720.0,24.9974,25.0172,24.9974,25.0172,9720.0
2019-10-15 12:40:00,25.31,25.31,25.29,25.3,19632.0,25.0172,25.0172,24.9974,25.0073,19632.0
2019-10-15 12:45:00,25.3,25.3,25.3,25.3,0.0,25.0073,25.0073,25.0073,25.0073,0.0
2019-10-15 12:50:00,25.29,25.31,25.29,25.31,7040.0,24.9974,25.0172,24.9974,25.0172,7040.0
2019-10-15 12:55:00,25.32,25.33,25.32,25.33,16252.0,25.027,25.0369,25.027,25.0369,16252.0
2019-10-15 13:00:00,25.34,25.35,25.34,25.35,16800.0,25.0468,25.0567,25.0468,25.0567,16800.0
2019-10-15 13:05:00,25.35,25.36,25.34,25.34,29712.0,25.0567,25.0666,25.0468,25.0468,29712.0
2019-10-15 13:10:00,25.35,25.37,25.35,25.36,20096.0,25.0567,25.0765,25.0567,25.0666,20096.0
2019-10-15 13:15:00,25.36,25.36,25.35,25.36,32616.0,25.0666,25.0666,25.0567,25.0666,32616.0
2019-10-15 13:20:00,25.37,25.38,25.34,25.34,22980.0,25.0765,25.0863,25.0468,25.0468,22980.0
2019-10-15 13:25:00,25.33,25.35,25.33,25.35,13648.0,25.0369,25.0567,25.0369,25.0567,13648.0
2019-10-15 13:30:00,25.36,25.36,25.35,25.35,9064.0,25.0666,25.0666,25.0567,25.0567,9064.0
2019-10-15 13:35:00,25.36,25.36,25.36,25.36,2100.0,25.0666,25.0666,25.0666,25.0666,2100.0
2019-10-15 13:40:00,25.38,25.38,25.36,25.36,11680.0,25.0863,25.0863,25.0666,25.0666,11680.0
2019-10-15 13:45:00,25.38,25.41,25.38,25.4,57624.0,25.0863,25.116,25.0863,25.1061,57624.0
2019-10-15 13:50:00,25.41,25.42,25.41,25.42,27736.0,25.116,25.1259,25.116,25.1259,27736.0
2019-10-15 13:55:00,25.42,25.43,25.41,25.42,16968.0,25.1259,25.1358,25.116,25.1259,16968.0
2019-10-15 14:00:00,25.43,25.44,25.43,25.43,19600.0,25.1358,25.1457,25.1358,25.1358,19600.0
2019-10-15 14:05:00,25.42,25.42,25.4,25.41,75048.0,25.1259,25.1259,25.1061,25.116,75048.0
2019-10-15 14:10:00,25.43,25.44,25.43,25.43,11740.0,25.1358,25.1457,25.1358,25.1358,11740.0
2019-10-15 14:15:00,25.44,25.45,25.44,25.45,8800.0,25.1457,25.1555,25.1457,25.1555,8800.0
2019-10-15 14:20:00,25.45,25.45,25.44,25.45,20588.0,25.1555,25.1555,25.1457,25.1555,20588.0
2019-10-15 14:25:00,25.45,25.45,25.43,25.44,30500.0,25.1555,25.1555,25.1358,25.1457,30500.0
2019-10-15 14:30:00,25.43,25.45,25.42,25.43,13720.0,25.1358,25.1555,25.1259,25.1358,13720.0
2019-10-15 14:35:00,25.43,25.43,25.43,25.43,6900.0,25.1358,25.1358,25.1358,25.1358,6900.0
2019-10-15 14:40:00,25.42,25.44,25.42,25.43,26664.0,25.1259,25.1457,25.1259,25.1358,26664.0
2019-10-15 14:45:00,25.43,25.43,25.42,25.42,13820.0,25.1358,25.1358,25.1259,25.1259,13820.0
2019-10-15 14:50:00,25.42,25.43,25.41,25.41,19388.0,25.1259,25.1358,25.116,25.116,19388.0
2019-10-15 14:55:00,25.43,25.43,25.38,25.38,17072.0,25.1358,25.1358,25.0863,25.0863,17072.0
2019-10-15 15:00:00,25.39,25.39,25.37,25.39,8648.0,25.0962,25.0962,25.0765,25.0962,8648.0
2019-10-15 15:05:00,25.4,25.4,25.37,25.38,15584.0,25.1061,25.1061,25.0765,25.0863,15584.0
2019-10-15 15:10:00,25.37,25.37,25.35,25.36,10880.0,25.0765,25.0765,25.0567,25.0666,10880.0
2019-10-15 15:15:00,25.37,25.38,25.36,25.36,27272.0,25.0765,25.0863,25.0666,25.0666,27272.0
2019-10-15 15:20:00,25.37,25.37,25.37,25.37,1200.0,25.0765,25.0765,25.0765,25.0765,1200.0
2019-10-15 15:25:00,25.38,25.41,25.38,25.4,11972.0,25.0863,25.116,25.0863,25.1061,11972.0
2019-10-15 15:30:00,25.41,25.41,25.36,25.39,15876.0,25.116,25.116,25.0666,25.0962,15876.0
2019-10-15 15:35:00,25.38,25.38,25.36,25.38,10276.0,25.0863,25.0863,25.0666,25.0863,10276.0
2019-10-15 15:40:00,25.37,25.37,25.35,25.35,32068.0,25.0765,25.0765,25.0567,25.0567,32068.0
2019-10-15 15:45:00,25.35,25.37,25.34,25.35,16660.0,25.0567,25.0765,25.0468,25.0567,16660.0
2019-10-15 15:50:00,25.36,25.37,25.33,25.33,70364.0,25.0666,25.0765,25.0369,25.0369,70364.0
2019-10-15 15:55:00,25.34,25.38,25.32,25.34,140792.0,25.0468,25.0863,25.027,25.0468,140792.0
2019-10-16 09:30:00,25.18,25.2,25.11,25.19,263836.0,24.8887,24.9084,24.8195,24.8985,263836.0
2019-10-16 09:35:00,25.2,25.21,25.14,25.17,82876.0,24.9084,24.9183,24.8491,24.8788,82876.0
2019-10-16 09:40:00,25.19,25.23,25.17,25.19,25768.0,24.8985,24.9381,24.8788,24.8985,25768.0
2019-10-16 09:45:00,25.2,25.2,25.15,25.19,79616.0,24.9084,24.9084,24.859,24.8985,79616.0
2019-10-16 09:50:00,25.21,25.21,25.14,25.16,67040.0,24.9183,24.9183,24.8491,24.8689,67040.0
2019-10-16 09:55:00,25.19,25.19,25.11,25.13,199840.0,24.8985,24.8985,24.8195,24.8392,199840.0
2019-10-16 10:00:00,25.14,25.15,25.06,25.08,120432.0,24.8491,24.859,24.7701,24.7898,120432.0
2019-10-16 10:05:00,25.08,25.15,25.06,25.15,52652.0,24.7898,24.859,24.7701,24.859,52652.0
2019-10-16 10:10:00,25.15,25.17,25.14,25.15,26904.0,24.859,24.8788,24.8491,24.859,26904.0
2019-10-16 10:15:00,25.16,25.19,25.16,25.19,10496.0,24.8689,24.8985,24.8689,24.8985,10496.0
2019-10-16 10:20:00,25.2,25.2,25.18,25.2,14712.0,24.9084,24.9084,24.8887,24.9084,14712.0
2019-10-16 10:25:00,25.21,25.25,25.21,25.23,53220.0,24.9183,24.9579,24.9183,24.9381,53220.0
2019-10-16 10:30:00,25.23,25.25,25.2,25.21,60900.0,24.9381,24.9579,24.9084,24.9183,60900.0
2019-10-16 10:35:00,25.24,25.27,25.24,25.25,45008.0,24.948,24.9776,24.948,24.9579,45008.0
2019-10-16 10:40:00,25.25,25.25,25.23,25.23,9472.0,24.9579,24.9579,24.9381,24.9381,9472.0
2019-10-16 10:45:00,25.24,25.24,25.22,25.23,12400.0,24.948,24.948,24.9282,24.9381,12400.0
2019-10-16 10:50:00,25.23,25.3,25.23,25.28,35560.0,24.9381,25.0073,24.9381,24.9875,35560.0
2019-10-16 10:55:00,25.29,25.3,25.27,25.29,37376.0,24.9974,25.0073,24.9776,24.9974,37376.0
2019-10-16 11:00:00,25.29,25.32,25.29,25.32,43108.0,24.9974,25.027,24.9974,25.027,43108.0
2019-10-16 11:05:00,25.33,25.33,25.31,25.31,7352.0,25.0369,25.0369,25.0172,25.0172,7352.0
2019-10-16 11:10:00,25.3,25.3,25.28,25.28,11732.0,25.0073,25.0073,24.9875,24.9875,11732.0
2019-10-16 11:15:00,25.28,25.28,25.23,25.23,27600.0,24.9875,24.9875,24.9381,24.9381,27600.0
2019-10-16 11:20:00,25.23,25.25,25.22,25.25,13232.0,24.9381,24.9579,24.9282,24.9579,13232.0
2019-10-16 11:25:00,25.24,25.24,25.22,25.22,5400.0,24.948,24.948,24.9282,24.9282,5400.0
2019-10-16 11:30:00,25.22,25.22,25.15,25.15,76336.0,24.9282,24.9282,24.859,24.859,76336.0
2019-10-16 11:35:00,25.16,25.19,25.16,25.19,37848.0,24.8689,24.8985,24.8689,24.8985,37848.0
2019-10-16 11:40:00,25.18,25.21,25.18,25.21,7004.0,24.8887,24.9183,24.8887,24.9183,7004.0
2019-10-16 11:45:00,25.22,25.27,25.22,25.27,32772.0,24.9282,24.9776,24.9282,24.9776,32772.0
2019-10-16 11:50:00,25.27,25.27,25.23,25.24,22616.0,24.9776,24.9776,24.9381,24.948,22616.0
2019-10-16 11:55:00,25.22,25.22,25.21,25.21,9272.0,24.9282,24.9282,24.9183,24.9183,9272.0
2019-10-16 12:00:00,25.23,25.23,25.22,25.22,3704.0,24.9381,24.9381,24.9282,24.9282,3704.0
2019-10-16 12:05:00,25.22,25.24,25.22,25.24,9956.0,24.9282,24.948,24.9282,24.948,9956.0
2019-10-16 12:10:00,25.22,25.22,25.21,25.21,1200.0,24.9282,24.9282,24.9183,24.9183,1200.0
2019-10-16 12:15:00,25.19,25.2,25.17,25.18,8912.0,24.8985,24.9084,24.8788,24.8887,8912.0
2019-10-16 12:20:00,25.18,25.18,25.18,25.18,400.0,24.8887,24.8887,24.8887,24.8887,400.0
2019-10-16 12:25:00,25.18,25.18,25.16,25.16,1220.0,24.8887,24.8887,24.8689,24.8689,1220.0
2019-10-16 12:30:00,25.18,25.18,25.15,25.15,2600.0,24.8887,24.8887,24.859,24.859,2600.0
2019-10-16 12:35:00,25.16,25.17,25.15,25.15,3380.0,24.8689,24.8788,24.859,24.859,3380.0
2019-10-16 12:40:00,25.15,25.15,25.14,25.15,3200.0,24.859,24.859,24.8491,24.859,3200.0
2019-10-16 12:45:00,25.15,25.17,25.15,25.15,15376.0,24.859,24.8788,24.859,24.859,15376.0
2019-10-16 12:50:00,25.13,25.13,25.12,25.12,8832.0,24.8392,24.8392,24.8294,24.8294,8832.0
2019-10-16 12:55:00,25.13,25.15,25.12,25.12,9840.0,24.8392,24.859,24.8294,24.8294,9840.0
2019-10-16 13:00:00,25.14,25.17,25.14,25.16,2800.0,24.8491,24.8788,24.8491,24.8689,2800.0
2019-10-16 13:05:00,25.14,25.14,25.11,25.11,5200.0,24.8491,24.8491,24.8195,24.8195,5200.0
2019-10-16 13:10:00,25.11,25.12,25.09,25.1,7276.0,24.8195,24.8294,24.7997,24.8096,7276.0
2019-10-16 13:15:00,25.11,25.11,25.1,25.11,6000.0,24.8195,24.8195,24.8096,24.8195,6000.0
2019-10-16 13:20:00,25.11,25.13,25.1,25.1,6400.0,24.8195,24.8392,24.8096,24.8096,6400.0
2019-10-16 13:25:00,25.1,25.11,25.1,25.11,17444.0,24.8096,24.8195,24.8096,24.8195,17444.0
2019-10-16 13:30:00,25.13,25.15,25.12,25.14,10216.0,24.8392,24.859,24.8294,24.8491,10216.0
2019-10-16 13:35:00,25.15,25.16,25.15,25.15,14704.0,24.859,24.8689,24.859,24.859,14704.0
2019-10-16 13:40:00,25.16,25.17,25.11,25.14,43804.0,24.8689,24.8788,24.8195,24.8491,43804.0
2019-10-16 13:45:00,25.15,25.16,25.13,25.15,72400.0,24.859,24.8689,24.8392,24.859,72400.0
2019-10-16 13:50:00,25.15,25.15,25.15,25.15,0.0,24.859,24.859,24.859,24.859,0.0
2019-10-16 13:55:00,25.13,25.13,25.11,25.11,10400.0,24.8392,24.8392,24.8195,24.8195,10400.0
2019-10-16 14:00:00,25.12,25.12,25.1,25.11,30600.0,24.8294,24.8294,24.8096,24.8195,30600.0
2019-10-16 14:05:00,25.11,25.12,25.11,25.11,7840.0,24.8195,24.8294,24.8195,24.8195,7840.0
2019-10-16 14:10:00,25.13,25.15,25.13,25.15,5840.0,24.8392,24.859,24.8392,24.859,5840.0
2019-10-16 14:15:00,25.15,25.16,25.15,25.15,10108.0,24.859,24.8689,24.859,24.859,10108.0
2019-10-16 14:20:00,25.15,25.17,25.15,25.17,2400.0,24.859,24.8788,24.859,24.8788,2400.0
2019-10-16 14:25:00,25.16,25.17,25.15,25.16,8524.0,24.8689,24.8788,24.859,24.8689,8524.0
2019-10-16 14:30:00,25.18,25.19,25.18,25.19,14000.0,24.8887,24.8985,24.8887,24.8985,14000.0
2019-10-16 14:35:00,25.19,25.2,25.18,25.19,18044.0,24.8985,24.9084,24.8887,24.8985,18044.0
2019-10-16 14:40:00,25.21,25.22,25.2,25.22,19184.0,24.9183,24.9282,24.9084,24.9282,19184.0
2019-10-16 14:45:00,25.22,25.22,25.21,25.22,13080.0,24.9282,24.9282,24.9183,24.9282,13080.0
2019-10-16 14:50:00,25.22,25.22,25.22,25.22,13200.0,24.9282,24.9282,24.9282,24.9282,13200.0
2019-10-16 14:55:00,25.22,25.22,25.21,25.21,2400.0,24.9282,24.9282,24.9183,24.9183,2400.0
2019-10-16 15:00:00,25.21,25.21,25.19,25.19,4856.0,24.9183,24.9183,24.8985,24.8985,4856.0
2019-10-16 15:05:00,25.18,25.18,25.18,25.18,400.0,24.8887,24.8887,24.8887,24.8887,400.0
2019-10-16 15:10:00,25.18,25.18,25.16,25.16,90156.0,24.8887,24.8887,24.8689,24.8689,90156.0
2019-10-16 15:15:00,25.15,25.17,25.13,25.16,74996.0,24.859,24.8788,24.8392,24.8689,74996.0
2019-10-16 15:20:00,25.14,25.15,25.14,25.15,8616.0,24.8491,24.859,24.8491,24.859,8616.0
2019-10-16 15:25:00,25.15,25.15,25.15,25.15,2400.0,24.859,24.859,24.859,24.859,2400.0
2019-10-16 15:30:00,25.15,25.17,25.15,25.17,6400.0,24.859,24.8788,24.859,24.8788,6400.0
2019-10-16 15:35:00,25.18,25.2,25.17,25.19,10000.0,24.8887,24.9084,24.8788,24.8985,10000.0
2019-10-16 15:40:00,25.19,25.21,25.18,25.18,9284.0,24.8985,24.9183,24.8887,24.8887,9284.0
2019-10-16 15:45:00,25.18,25.21,25.18,25.19,31632.0,24.8887,24.9183,24.8887,24.8985,31632.0
2019-10-16 15:50:00,25.18,25.23,25.18,25.23,83520.0,24.8887,24.9381,24.8887,24.9381,83520.0
2019-10-16 15:55:00,25.24,25.24,25.19,25.21,144044.0,24.948,24.948,24.8985,24.9183,144044.0
2019-10-17 09:30:00,25.52,25.59,25.5,25.53,184856.0,25.2247,25.2939,25.205,25.2346,184856.0
2019-10-17 09:35:00,25.54,25.56,25.44,25.44,112880.0,25.2445,25.2643,25.1457,25.1457,112880.0
2019-10-17 09:40:00,25.46,25.51,25.44,25.51,30040.0,25.1654,25.2148,25.1457,25.2148,30040.0
2019-10-17 09:45:00,25.52,25.57,25.52,25.56,91360.0,25.2247,25.2741,25.2247,25.2643,91360.0
2019-10-17 09:50:00,25.57,25.59,25.56,25.56,57164.0,25.2741,25.2939,25.2643,25.2643,57164.0
2019-10-17 09:55:00,25.57,25.57,25.52,25.53,22316.0,25.2741,25.2741,25.2247,25.2346,22316.0
2019-10-17 10:00:00,25.54,25.54,25.48,25.49,74840.0,25.2445,25.2445,25.1852,25.1951,74840.0
2019-10-17 10:05:00,25.48,25.52,25.48,25.49,19800.0,25.1852,25.2247,25.1852,25.1951,19800.0
2019-10-17 10:10:00,25.5,25.51,25.46,25.5,46696.0,25.205,25.2148,25.1654,25.205,46696.0
2019-10-17 10:15:00,25.5,25.54,25.5,25.53,41944.0,25.205,25.2445,25.205,25.2346,41944.0
2019-10-17 10:20:00,25.5,25.53,25.5,25.5,14408.0,25.205,25.2346,25.205,25.205,14408.0
2019-10-17 10:25:00,25.48,25.5,25.38,25.42,56720.0,25.1852,25.205,25.0863,25.1259,56720.0
2019-10-17 10:30:00,25.42,25.43,25.4,25.4,28752.0,25.1259,25.1358,25.1061,25.1061,28752.0
2019-10-17 10:35:00,25.38,25.38,25.32,25.37,40356.0,25.0863,25.0863,25.027,25.0765,40356.0
2019-10-17 10:40:00,25.36,25.38,25.35,25.38,11108.0,25.0666,25.0863,25.0567,25.0863,11108.0
2019-10-17 10:45:00,25.39,25.39,25.27,25.27,78168.0,25.0962,25.0962,24.9776,24.9776,78168.0
2019-10-17 10:50:00,25.27,25.3,25.26,25.28,37600.0,24.9776,25.0073,24.9677,24.9875,37600.0
2019-10-17 10:55:00,25.27,25.33,25.27,25.32,17268.0,24.9776,25.0369,24.9776,25.027,17268.0
2019-10-17 11:00:00,25.25,25.28,25.19,25.25,94908.0,24.9579,24.9875,24.8985,24.9579,94908.0
2019-10-17 11:05:00,25.27,25.31,25.26,25.29,56048.0,24.9776,25.0172,24.9677,24.9974,56048.0
2019-10-17 11:10:00,25.31,25.36,25.31,25.35,53572.0,25.0172,25.0666,25.0172,25.0567,53572.0
2019-10-17 11:15:00,25.35,25.35,25.33,25.33,10744.0,25.0567,25.0567,25.0369,25.0369,10744.0
2019-10-17 11:20:00,25.35,25.35,25.32,25.32,2800.0,25.0567,25.0567,25.027,25.027,2800.0
2019-10-17 11:25:00,25.31,25.32,25.29,25.3,12800.0,25.0172,25.027,24.9974,25.0073,12800.0
2019-10-17 11:30:00,25.32,25.32,25.24,25.24,11324.0,25.027,25.027,24.948,24.948,11324.0
2019-10-17 11:35:00,25.25,25.3,25.24,25.3,17200.0,24.9579,25.0073,24.948,25.0073,17200.0
2019-10-17 11:40:00,25.3,25.31,25.25,25.27,133840.0,25.0073,25.0172,24.9579,24.9776,133840.0
2019-10-17 11:45:00,25.26,25.28,25.26,25.27,33200.0,24.9677,24.9875,24.9677,24.9776,33200.0
2019-10-17 11:50:00,25.22,25.22,25.18,25.21,24516.0,24.9282,24.9282,24.8887,24.9183,24516.0
2019-10-17 11:55:00,25.22,25.22,25.22,25.22,2000.0,24.9282,24.9282,24.9282,24.9282,2000.0
2019-10-17 12:00:00,25.23,25.23,25.17,25.19,14600.0,24.9381,24.9381,24.8788,24.8985,14600.0
2019-10-17 12:05:00,25.2,25.22,25.2,25.21,31624.0,24.9084,24.9282,24.9084,24.9183,31624.0
2019-10-17 12:10:00,25.2,25.2,25.19,25.19,6800.0,24.9084,24.9084,24.8985,24.8985,6800.0
2019-10-17 12:15:00,25.23,25.23,25.2,25.23,7684.0,24.9381,24.9381,24.9084,24.9381,7684.0
2019-10-17 12:20:00,25.24,25.24,25.22,25.24,19412.0,24.948,24.948,24.9282,24.948,19412.0
2019-10-17 12:25:00,25.27,25.27,25.27,25.27,23800.0,24.9776,24.9776,24.9776,24.9776,23800.0
2019-10-17 12:30:00,25.25,25.29,25.25,25.29,10800.0,24.9579,24.9974,24.9579,24.9974,10800.0
2019-10-17 12:35:00,25.28,25.29,25.27,25.27,12508.0,24.9875,24.9974,24.9776,24.9776,12508.0
2019-10-17 12:40:00,25.27,25.29,25.27,25.28,12528.0,24.9776,24.9974,24.9776,24.9875,12528.0
2019-10-17 12:45:00,25.29,25.29,25.28,25.29,2000.0,24.9974,24.9974,24.9875,24.9974,2000.0
2019-10-17 12:50:00,25.29,25.29,25.28,25.29,2000.0,24.9974,24.9974,24.9875,24.9974,2000.0
2019-10-17 12:55:00,25.29,25.31,25.29,25.31,16000.0,24.9974,25.0172,24.9974,25.0172,16000.0
2019-10-17 13:00:00,25.31,25.31,25.31,25.31,2000.0,25.0172,25.0172,25.0172,25.0172,2000.0
2019-10-17 13:05:00,25.28,25.28,25.28,25.28,18848.0,24.9875,24.9875,24.9875,24.9875,18848.0
2019-10-17 13:10:00,25.29,25.29,25.28,25.28,8000.0,24.9974,24.9974,24.9875,24.9875,8000.0
2019-10-17 13:15:00,25.28,25.34,25.27,25.32,36820.0,24.9875,25.0468,24.9776,25.027,36820.0
2019-10-17 13:20:00,25.32,25.32,25.3,25.3,2040.0,25.027,25.027,25.0073,25.0073,2040.0
2019-10-17 13:25:00,25.31,25.31,25.31,25.31,400.0,25.0172,25.0172,25.0172,25.0172,400.0
2019-10-17 13:30:00,25.32,25.34,25.32,25.34,1880.0,25.027,25.0468,25.027,25.0468,1880.0
2019-10-17 13:35:00,25.35,25.36,25.34,25.34,11188.0,25.0567,25.0666,25.0468,25.0468,11188.0
2019-10-17 13:40:00,25.34,25.34,25.32,25.33,10832.0,25.0468,25.0468,25.027,25.0369,10832.0
2019-10-17 13:45:00,25.35,25.35,25.35,25.35,5000.0,25.0567,25.0567,25.0567,25.0567,5000.0
2019-10-17 13:50:00,25.35,25.36,25.35,25.36,1600.0,25.0567,25.0666,25.0567,25.0666,1600.0
2019-10-17 13:55:00,25.35,25.35,25.34,25.34,15348.0,25.0567,25.0567,25.0468,25.0468,15348.0
2019-10-17 14:00:00,25.35,25.35,25.28,25.28,39104.0,25.0567,25.0567,24.9875,24.9875,39104.0
2019-10-17 14:05:00,25.29,25.32,25.28,25.32,11600.0,24.9974,25.027,24.9875,25.027,11600.0
2019-10-17 14:10:00,25.31,25.31,25.28,25.28,23264.0,25.0172,25.0172,24.9875,24.9875,23264.0
2019-10-17 14:15:00,25.3,25.31,25.28,25.31,11508.0,25.0073,25.0172,24.9875,25.0172,11508.0
2019-10-17 14:20:00,25.3,25.31,25.3,25.3,4400.0,25.0073,25.0172,25.0073,25.0073,4400.0
2019-10-17 14:25:00,25.32,25.36,25.32,25.36,19224.0,25.027,25.0666,25.027,25.0666,19224.0
2019-10-17 14:30:00,25.35,25.35,25.3,25.32,11688.0,25.0567,25.0567,25.0073,25.027,11688.0
2019-10-17 14:35:00,25.33,25.35,25.33,25.35,5600.0,25.0369,25.0567,25.0369,25.0567,5600.0
2019-10-17 14:40:00,25.33,25.33,25.33,25.33,400.0,25.0369,25.0369,25.0369,25.0369,400.0
2019-10-17 14:45:00,25.34,25.36,25.34,25.36,8400.0,25.0468,25.0666,25.0468,25.0666,8400.0
2019-10-17 14:50:00,25.37,25.39,25.35,25.38,43596.0,25.0765,25.0962,25.0567,25.0863,43596.0
2019-10-17 14:55:00,25.37,25.38,25.36,25.36,28416.0,25.0765,25.0863,25.0666,25.0666,28416.0
2019-10-17 15:00:00,25.37,25.38,25.36,25.37,11148.0,25.0765,25.0863,25.0666,25.0765,11148.0
2019-10-17 15:05:00,25.35,25.36,25.34,25.35,9604.0,25.0567,25.0666,25.0468,25.0567,9604.0
2019-10-17 15:10:00,25.33,25.36,25.32,25.36,14612.0,25.0369,25.0666,25.027,25.0666,14612.0
2019-10-17 15:15:00,25.36,25.36,25.32,25.32,4000.0,25.0666,25.0666,25.027,25.027,4000.0
2019-10-17 15:20:00,25.34,25.34,25.32,25.33,3792.0,25.0468,25.0468,25.027,25.0369,3792.0
2019-10-17 15:25:00,25.34,25.34,25.34,25.34,1200.0,25.0468,25.0468,25.0468,25.0468,1200.0
2019-10-17 15:30:00,25.35,25.39,25.35,25.36,49200.0,25.0567,25.0962,25.0567,25.0666,49200.0
2019-10-17 15:35:00,25.35,25.36,25.35,25.35,2800.0,25.0567,25.0666,25.0567,25.0567,2800.0
2019-10-17 15:40:00,25.34,25.36,25.34,25.36,9508.0,25.0468,25.0666,25.0468,25.0666,9508.0
2019-10-17 15:45:00,25.34,25.36,25.33,25.33,21420.0,25.0468,25.0666,25.0369,25.0369,21420.0
2019-10-17 15:50:00,25.32,25.36,25.31,25.36,125912.0,25.027,25.0666,25.0172,25.0666,125912.0
2019-10-17 15:55:00,25.36,25.36,25.32,25.35,159920.0,25.0666,25.0666,25.027,25.0567,159920.0
2019-10-18 09:30:00,25.29,25.35,25.26,25.32,84196.0,24.9974,25.0567,24.9677,25.027,84196.0
2019-10-18 09:35:00,25.33,25.35,25.31,25.32,28316.0,25.0369,25.0567,25.0172,25.027,28316.0
2019-10-18 09:40:00,25.31,25.32,25.29,25.29,23280.0,25.0172,25.027,24.9974,24.9974,23280.0
2019-10-18 09:45:00,25.31,25.37,25.28,25.36,69900.0,25.0172,25.0765,24.9875,25.0666,69900.0
2019-10-18 09:50:00,25.35,25.36,25.33,25.35,12992.0,25.0567,25.0666,25.0369,25.0567,12992.0
2019-10-18 09:55:00,25.34,25.34,25.3,25.31,9200.0,25.0468,25.0468,25.0073,25.0172,9200.0
2019-10-18 10:00:00,25.31,25.32,25.24,25.25,82704.0,25.0172,25.027,24.948,24.9579,82704.0
2019-10-18 10:05:00,25.24,25.27,25.22,25.27,28432.0,24.948,24.9776,24.9282,24.9776,28432.0
2019-10-18 10:10:00,25.29,25.29,25.21,25.22,14996.0,24.9974,24.9974,24.9183,24.9282,14996.0
2019-10-18 10:15:00,25.21,25.22,25.17,25.22,39668.0,24.9183,24.9282,24.8788,24.9282,39668.0
2019-10-18 10:20:00,25.22,25.22,25.2,25.2,39284.0,24.9282,24.9282,24.9084,24.9084,39284.0
2019-10-18 10:25:00,25.22,25.22,25.15,25.16,69084.0,24.9282,24.9282,24.859,24.8689,69084.0
2019-10-18 10:30:00,25.17,25.17,25.1,25.1,60088.0,24.8788,24.8788,24.8096,24.8096,60088.0
2019-10-18 10:35:00,25.09,25.11,25.07,25.11,86120.0,24.7997,24.8195,24.7799,24.8195,86120.0
2019-10-18 10:40:00,25.09,25.09,25.0,25.01,68296.0,24.7997,24.7997,24.7107,24.7206,68296.0
2019-10-18 10:45:00,25.01,25.03,25.0,25.03,40172.0,24.7206,24.7404,24.7107,24.7404,40172.0
2019-10-18 10:50:00,25.04,25.08,25.04,25.06,77552.0,24.7503,24.7898,24.7503,24.7701,77552.0
2019-10-18 10:55:00,25.07,25.08,25.06,25.07,18752.0,24.7799,24.7898,24.7701,24.7799,18752.0
2019-10-18 11:00:00,25.07,25.11,25.07,25.08,10992.0,24.7799,24.8195,24.7799,24.7898,10992.0
2019-10-18 11:05:00,25.08,25.08,25.04,25.04,45468.0,24.7898,24.7898,24.7503,24.7503,45468.0
2019-10-18 11:10:00,25.03,25.11,25.02,25.11,37672.0,24.7404,24.8195,24.7305,24.8195,37672.0
2019-10-18 11:15:00,25.11,25.11,25.1,25.1,2900.0,24.8195,24.8195,24.8096,24.8096,2900.0
2019-10-18 11:20:00,25.08,25.11,25.08,25.09,5436.0,24.7898,24.8195,24.7898,24.7997,5436.0
2019-10-18 11:25:00,25.09,25.09,25.06,25.07,9524.0,24.7997,24.7997,24.7701,24.7799,9524.0
2019-10-18 11:30:00,25.07,25.1,25.0,25.02,29312.0,24.7799,24.8096,24.7107,24.7305,29312.0
2019-10-18 11:35:00,25.02,25.04,24.99,25.04,47128.0,24.7305,24.7503,24.7009,24.7503,47128.0
2019-10-18 11:40:00,25.04,25.05,24.95,24.95,74256.0,24.7503,24.7602,24.6613,24.6613,74256.0
2019-10-18 11:45:00,24.95,24.96,24.93,24.94,88820.0,24.6613,24.6712,24.6416,24.6514,88820.0
2019-10-18 11:50:00,24.93,24.93,24.84,24.86,186416.0,24.6416,24.6416,24.5526,24.5724,186416.0
2019-10-18 11:55:00,24.87,24.88,24.79,24.79,115824.0,24.5822,24.5921,24.5032,24.5032,115824.0
2019-10-18 12:00:00,24.78,24.84,24.77,24.84,74508.0,24.4933,24.5526,24.4834,24.5526,74508.0
2019-10-18 12:05:00,24.85,24.86,24.82,24.83,72668.0,24.5625,24.5724,24.5328,24.5427,72668.0
2019-10-18 12:10:00,24.83,24.85,24.82,24.82,17024.0,24.5427,24.5625,24.5328,24.5328,17024.0
2019-10-18 12:15:00,24.8,24.81,24.7,24.71,64880.0,24.5131,24.5229,24.4142,24.4241,64880.0
2019-10-18 12:20:00,24.7,24.7,24.6,24.67,205484.0,24.4142,24.4142,24.3154,24.3846,205484.0
2019-10-18 12:25:00,24.66,24.68,24.64,24.66,43084.0,24.3747,24.3944,24.3549,24.3747,43084.0
2019-10-18 12:30:00,24.65,24.68,24.62,24.68,26912.0,24.3648,24.3944,24.3351,24.3944,26912.0
2019-10-18 12:35:00,24.68,24.7,24.67,24.69,31148.0,24.3944,24.4142,24.3846,24.4043,31148.0
2019-10-18 12:40:00,24.68,24.71,24.68,24.71,27100.0,24.3944,24.4241,24.3944,24.4241,27100.0
2019-10-18 12:45:00,24.73,24.77,24.72,24.77,64048.0,24.4439,24.4834,24.434,24.4834,64048.0
2019-10-18 12:50:00,24.77,24.8,24.76,24.8,19332.0,24.4834,24.5131,24.4735,24.5131,19332.0
2019-10-18 12:55:00,24.81,24.81,24.79,24.79,19960.0,24.5229,24.5229,24.5032,24.5032,19960.0
2019-10-18 13:00:00,24.79,24.83,24.79,24.83,50936.0,24.5032,24.5427,24.5032,24.5427,50936.0
2019-10-18 13:05:00,24.85,24.88,24.85,24.88,35636.0,24.5625,24.5921,24.5625,24.5921,35636.0
2019-10-18 13:10:00,24.88,24.89,24.85,24.89,29600.0,24.5921,24.602,24.5625,24.602,29600.0
2019-10-18 13:15:00,24.89,24.94,24.87,24.94,52372.0,24.602,24.6514,24.5822,24.6514,52372.0
2019-10-18 13:20:00,24.93,24.93,24.91,24.92,28952.0,24.6416,24.6416,24.6218,24.6317,28952.0
2019-10-18 13:25:00,24.92,24.92,24.88,24.88,34520.0,24.6317,24.6317,24.5921,24.5921,34520.0
2019-10-18 13:30:00,24.88,24.91,24.88,24.9,22496.0,24.5921,24.6218,24.5921,24.6119,22496.0
2019-10-18 13:35:00,24.89,24.9,24.88,24.89,5620.0,24.602,24.6119,24.5921,24.602,5620.0
2019-10-18 13:40:00,24.88,24.92,24.86,24.92,27596.0,24.5921,24.6317,24.5724,24.6317,27596.0
2019-10-18 13:45:00,24.92,24.96,24.92,24.96,24844.0,24.6317,24.6712,24.6317,24.6712,24844.0
2019-10-18 13:50:00,24.96,24.97,24.93,24.93,107832.0,24.6712,24.6811,24.6416,24.6416,107832.0
2019-10-18 13:55:00,24.95,24.95,24.93,24.93,2844.0,24.6613,24.6613,24.6416,24.6416,2844.0
2019-10-18 14:00:00,24.95,24.95,24.91,24.91,13008.0,24.6613,24.6613,24.6218,24.6218,13008.0
2019-10-18 14:05:00,24.93,24.96,24.93,24.93,37600.0,24.6416,24.6712,24.6416,24.6416,37600.0
2019-10-18 14:10:00,24.93,24.94,24.91,24.93,6000.0,24.6416,24.6514,24.6218,24.6416,6000.0
2019-10-18 14:15:00,24.93,24.96,24.93,24.96,21788.0,24.6416,24.6712,24.6416,24.6712,21788.0
2019-10-18 14:20:00,24.99,25.0,24.97,25.0,29432.0,24.7009,24.7107,24.6811,24.7107,29432.0
2019-10-18 14:25:00,24.95,24.97,24.95,24.97,16204.0,24.6613,24.6811,24.6613,24.6811,16204.0
2019-10-18 14:30:00,24.97,24.98,24.97,24.98,7480.0,24.6811,24.691,24.6811,24.691,7480.0
2019-10-18 14:35:00,24.95,24.95,24.94,24.94,8600.0,24.6613,24.6613,24.6514,24.6514,8600.0
2019-10-18 14:40:00,24.92,24.94,24.92,24.94,26440.0,24.6317,24.6514,24.6317,24.6514,26440.0
2019-10-18 14:45:00,24.94,24.95,24.93,24.93,16012.0,24.6514,24.6613,24.6416,24.6416,16012.0
2019-10-18 14:50:00,24.94,24.95,24.94,24.95,6068.0,24.6514,24.6613,24.6514,24.6613,6068.0
2019-10-18 14:55:00,24.96,24.98,24.96,24.98,3800.0,24.6712,24.691,24.6712,24.691,3800.0
2019-10-18 15:00:00,24.99,25.01,24.98,25.01,32040.0,24.7009,24.7206,24.691,24.7206,32040.0
2019-10-18 15:05:00,25.0,25.03,25.0,25.02,91180.0,24.7107,24.7404,24.7107,24.7305,91180.0
2019-10-18 15:10:00,25.02,25.08,25.02,25.08,32648.0,24.7305,24.7898,24.7305,24.7898,32648.0
2019-10-18 15:15:00,25.05,25.06,25.04,25.06,34016.0,24.7602,24.7701,24.7503,24.7701,34016.0
2019-10-18 15:20:00,25.05,25.05,25.01,25.02,7380.0,24.7602,24.7602,24.7206,24.7305,7380.0
2019-10-18 15:25:00,25.0,25.03,25.0,25.0,20968.0,24.7107,24.7404,24.7107,24.7107,20968.0
2019-10-18 15:30:00,25.0,25.03,25.0,25.02,22456.0,24.7107,24.7404,24.7107,24.7305,22456.0
2019-10-18 15:35:00,25.01,25.03,25.0,25.02,22092.0,24.7206,24.7404,24.7107,24.7305,22092.0
2019-10-18 15:40:00,24.99,25.0,24.98,24.99,54460.0,24.7009,24.7107,24.691,24.7009,54460.0
2019-10-18 15:45:00,24.99,24.99,24.96,24.96,121192.0,24.7009,24.7009,24.6712,24.6712,121192.0
2019-10-18 15:50:00,24.98,24.98,24.95,24.98,161540.0,24.691,24.691,24.6613,24.691,161540.0
2019-10-18 15:55:00,24.98,24.98,24.87,24.87,277008.0,24.691,24.691,24.5822,24.5822,277008.0
2019-10-21 09:30:00,25.1,25.17,25.08,25.09,152188.0,24.8096,24.8788,24.7898,24.7997,152188.0
2019-10-21 09:35:00,25.09,25.23,25.08,25.18,211764.0,24.7997,24.9381,24.7898,24.8887,211764.0
2019-10-21 09:40:00,25.19,25.21,25.14,25.15,17800.0,24.8985,24.9183,24.8491,24.859,17800.0
2019-10-21 09:45:00,25.18,25.18,25.06,25.07,24580.0,24.8887,24.8887,24.7701,24.7799,24580.0
2019-10-21 09:50:00,25.09,25.13,25.09,25.1,36632.0,24.7997,24.8392,24.7997,24.8096,36632.0
2019-10-21 09:55:00,25.1,25.11,25.03,25.05,39396.0,24.8096,24.8195,24.7404,24.7602,39396.0
2019-10-21 10:00:00,25.09,25.1,25.04,25.04,40112.0,24.7997,24.8096,24.7503,24.7503,40112.0
2019-10-21 10:05:00,25.03,25.04,24.99,25.03,17216.0,24.7404,24.7503,24.7009,24.7404,17216.0
2019-10-21 10:10:00,25.0,25.08,25.0,25.08,19344.0,24.7107,24.7898,24.7107,24.7898,19344.0
2019-10-21 10:15:00,25.07,25.11,25.06,25.11,70076.0,24.7799,24.8195,24.7701,24.8195,70076.0
2019-10-21 10:20:00,25.09,25.13,25.09,25.12,36272.0,24.7997,24.8392,24.7997,24.8294,36272.0
2019-10-21 10:25:00,25.12,25.15,25.12,25.14,33444.0,24.8294,24.859,24.8294,24.8491,33444.0
2019-10-21 10:30:00,25.15,25.16,25.12,25.14,21152.0,24.859,24.8689,24.8294,24.8491,21152.0
2019-10-21 10:35:00,25.13,25.19,25.1,25.19,28296.0,24.8392,24.8985,24.8096,24.8985,28296.0
2019-10-21 10:40:00,25.2,25.21,25.17,25.17,25528.0,24.9084,24.9183,24.8788,24.8788,25528.0
2019-10-21 10:45:00,25.16,25.18,25.14,25.15,34320.0,24.8689,24.8887,24.8491,24.859,34320.0
2019-10-21 10:50:00,25.14,25.17,25.14,25.17,7080.0,24.8491,24.8788,24.8491,24.8788,7080.0
2019-10-21 10:55:00,25.17,25.18,25.16,25.17,5200.0,24.8788,24.8887,24.8689,24.8788,5200.0
2019-10-21 11:00:00,25.17,25.2,25.17,25.2,9072.0,24.8788,24.9084,24.8788,24.9084,9072.0
2019-10-21 11:05:00,25.21,25.22,25.18,25.18,26376.0,24.9183,24.9282,24.8887,24.8887,26376.0
2019-10-21 11:10:00,25.22,25.24,25.21,25.22,38780.0,24.9282,24.948,24.9183,24.9282,38780.0
2019-10-21 11:15:00,25.22,25.24,25.19,25.19,45804.0,24.9282,24.948,24.8985,24.8985,45804.0
2019-10-21 11:20:00,25.19,25.22,25.19,25.22,20984.0,24.8985,24.9282,24.8985,24.9282,20984.0
2019-10-21 11:25:00,25.23,25.24,25.23,25.23,18232.0,24.9381,24.948,24.9381,24.9381,18232.0
2019-10-21 11:30:00,25.23,25.23,25.23,25.23,800.0,24.9381,24.9381,24.9381,24.9381,800.0
2019-10-21 11:35:00,25.21,25.21,25.16,25.18,55400.0,24.9183,24.9183,24.8689,24.8887,55400.0
2019-10-21 11:40:00,25.2,25.21,25.2,25.2,4744.0,24.9084,24.9183,24.9084,24.9084,4744.0
2019-10-21 11:45:00,25.2,25.21,25.2,25.21,6812.0,24.9084,24.9183,24.9084,24.9183,6812.0
2019-10-21 11:50:00,25.22,25.22,25.2,25.2,22800.0,24.9282,24.9282,24.9084,24.9084,22800.0
2019-10-21 11:55:00,25.19,25.2,25.19,25.2,16800.0,24.8985,24.9084,24.8985,24.9084,16800.0
2019-10-21 12:00:00,25.18,25.18,25.17,25.18,5300.0,24.8887,24.8887,24.8788,24.8887,5300.0
2019-10-21 12:05:00,25.19,25.22,25.18,25.2,5656.0,24.8985,24.9282,24.8887,24.9084,5656.0
2019-10-21 12:10:00,25.22,25.24,25.22,25.23,6200.0,24.9282,24.948,24.9282,24.9381,6200.0
2019-10-21 12:15:00,25.22,25.23,25.22,25.22,1200.0,24.9282,24.9381,24.9282,24.9282,1200.0
2019-10-21 12:20:00,25.22,25.23,25.21,25.23,11600.0,24.9282,24.9381,24.9183,24.9381,11600.0
2019-10-21 12:25:00,25.24,25.24,25.23,25.24,26592.0,24.948,24.948,24.9381,24.948,26592.0
2019-10-21 12:30:00,25.25,25.26,25.25,25.26,5004.0,24.9579,24.9677,24.9579,24.9677,5004.0
2019-10-21 12:35:00,25.23,25.24,25.23,25.24,12000.0,24.9381,24.948,24.9381,24.948,12000.0
2019-10-21 12:40:00,25.26,25.26,25.25,25.25,800.0,24.9677,24.9677,24.9579,24.9579,800.0
2019-10-21 12:45:00,25.25,25.25,25.25,25.25,5220.0,24.9579,24.9579,24.9579,24.9579,5220.0
2019-10-21 12:50:00,25.25,25.27,25.25,25.26,93788.0,24.9579,24.9776,24.9579,24.9677,93788.0
2019-10-21 12:55:00,25.25,25.25,25.24,25.24,2392.0,24.9579,24.9579,24.948,24.948,2392.0
2019-10-21 13:00:00,25.23,25.24,25.22,25.24,31300.0,24.9381,24.948,24.9282,24.948,31300.0
2019-10-21 13:05:00,25.24,25.24,25.22,25.22,18800.0,24.948,24.948,24.9282,24.9282,18800.0
2019-10-21 13:10:00,25.23,25.24,25.23,25.24,11048.0,24.9381,24.948,24.9381,24.948,11048.0
2019-10-21 13:15:00,25.25,25.25,25.25,25.25,8400.0,24.9579,24.9579,24.9579,24.9579,8400.0
2019-10-21 13:20:00,25.25,25.25,25.24,25.24,1648.0,24.9579,24.9579,24.948,24.948,1648.0
2019-10-21 13:25:00,25.25,25.25,25.25,25.25,2248.0,24.9579,24.9579,24.9579,24.9579,2248.0
2019-10-21 13:30:00,25.26,25.26,25.25,25.26,10000.0,24.9677,24.9677,24.9579,24.9677,10000.0
2019-10-21 13:35:00,25.26,25.26,25.25,25.25,2000.0,24.9677,24.9677,24.9579,24.9579,2000.0
2019-10-21 13:40:00,25.25,25.25,25.23,25.23,2800.0,24.9579,24.9579,24.9381,24.9381,2800.0
2019-10-21 13:45:00,25.24,25.24,25.23,25.23,3248.0,24.948,24.948,24.9381,24.9381,3248.0
2019-10-21 13:50:00,25.22,25.23,25.22,25.23,7600.0,24.9282,24.9381,24.9282,24.9381,7600.0
2019-10-21 13:55:00,25.23,25.23,25.23,25.23,4400.0,24.9381,24.9381,24.9381,24.9381,4400.0
2019-10-21 14:00:00,25.24,25.26,25.24,25.26,9200.0,24.948,24.9677,24.948,24.9677,9200.0
2019-10-21 14:05:00,25.27,25.28,25.27,25.28,21264.0,24.9776,24.9875,24.9776,24.9875,21264.0
2019-10-21 14:10:00,25.28,25.29,25.27,25.27,18068.0,24.9875,24.9974,24.9776,24.9776,18068.0
2019-10-21 14:15:00,25.27,25.27,25.26,25.26,2800.0,24.9776,24.9776,24.9677,24.9677,2800.0
2019-10-21 14:20:00,25.26,25.26,25.24,25.24,4948.0,24.9677,24.9677,24.948,24.948,4948.0
2019-10-21 14:25:00,25.25,25.25,25.25,25.25,2096.0,24.9579,24.9579,24.9579,24.9579,2096.0
2019-10-21 14:30:00,25.24,25.25,25.24,25.24,5080.0,24.948,24.9579,24.948,24.948,5080.0
2019-10-21 14:35:00,25.24,25.26,25.24,25.26,3800.0,24.948,24.9677,24.948,24.9677,3800.0
2019-10-21 14:40:00,25.25,25.26,25.25,25.25,1940.0,24.9579,24.9677,24.9579,24.9579,1940.0
2019-10-21 14:45:00,25.25,25.25,25.25,25.25,400.0,24.9579,24.9579,24.9579,24.9579,400.0
2019-10-21 14:50:00,25.25,25.27,25.25,25.27,4000.0,24.9579,24.9776,24.9579,24.9776,4000.0
2019-10-21 14:55:00,25.27,25.27,25.26,25.27,9776.0,24.9776,24.9776,24.9677,24.9776,9776.0
2019-10-21 15:00:00,25.26,25.28,25.26,25.28,16424.0,24.9677,24.9875,24.9677,24.9875,16424.0
2019-10-21 15:05:00,25.27,25.27,25.25,25.25,4016.0,24.9776,24.9776,24.9579,24.9579,4016.0
2019-10-21 15:10:00,25.26,25.28,25.26,25.27,6948.0,24.9677,24.9875,24.9677,24.9776,6948.0
2019-10-21 15:15:00,25.27,25.27,25.26,25.27,3328.0,24.9776,24.9776,24.9677,24.9776,3328.0
2019-10-21 15:20:00,25.27,25.27,25.25,25.25,2800.0,24.9776,24.9776,24.9579,24.9579,2800.0
2019-10-21 15:25:00,25.25,25.27,25.25,25.26,4000.0,24.9579,24.9776,24.9579,24.9677,4000.0
2019-10-21 15:30:00,25.27,25.27,25.25,25.25,9396.0,24.9776,24.9776,24.9579,24.9579,9396.0
2019-10-21 15:35:00,25.25,25.26,25.25,25.26,7212.0,24.9579,24.9677,24.9579,24.9677,7212.0
2019-10-21 15:40:00,25.25,25.28,25.25,25.28,13064.0,24.9579,24.9875,24.9579,24.9875,13064.0
2019-10-21 15:45:00,25.27,25.29,25.26,25.29,24140.0,24.9776,24.9974,24.9677,24.9974,24140.0
2019-10-21 15:50:00,25.3,25.3,25.27,25.3,56524.0,25.0073,25.0073,24.9776,25.0073,56524.0
2019-10-21 15:55:00,25.3,25.33,25.27,25.3,190292.0,25.0073,25.0369,24.9776,25.0073,190292.0
2019-10-22 09:30:00,25.47,25.55,25.47,25.54,178028.0,25.1753,25.2544,25.1753,25.2445,178028.0
2019-10-22 09:35:00,25.52,25.52,25.46,25.48,10952.0,25.2247,25.2247,25.1654,25.1852,10952.0
2019-10-22 09:40:00,25.47,25.54,25.47,25.54,48536.0,25.1753,25.2445,25.1753,25.2445,48536.0
2019-10-22 09:45:00,25.55,25.56,25.41,25.43,71920.0,25.2544,25.2643,25.116,25.1358,71920.0
2019-10-22 09:50:00,25.42,25.43,25.38,25.42,58324.0,25.1259,25.1358,25.0863,25.1259,58324.0
2019-10-22 09:55:00,25.43,25.47,25.43,25.45,26700.0,25.1358,25.1753,25.1358,25.1555,26700.0
2019-10-22 10:00:00,25.46,25.48,25.42,25.43,61988.0,25.1654,25.1852,25.1259,25.1358,61988.0
2019-10-22 10:05:00,25.42,25.47,25.41,25.44,22400.0,25.1259,25.1753,25.116,25.1457,22400.0
2019-10-22 10:10:00,25.43,25.43,25.37,25.4,72480.0,25.1358,25.1358,25.0765,25.1061,72480.0
2019-10-22 10:15:00,25.39,25.4,25.37,25.39,14696.0,25.0962,25.1061,25.0765,25.0962,14696.0
2019-10-22 10:20:00,25.39,25.41,25.39,25.4,15000.0,25.0962,25.116,25.0962,25.1061,15000.0
2019-10-22 10:25:00,25.42,25.44,25.39,25.4,62348.0,25.1259,25.1457,25.0962,25.1061,62348.0
2019-10-22 10:30:00,25.42,25.45,25.38,25.39,109772.0,25.1259,25.1555,25.0863,25.0962,109772.0
2019-10-22 10:35:00,25.39,25.39,25.37,25.39,10500.0,25.0962,25.0962,25.0765,25.0962,10500.0
2019-10-22 10:40:00,25.43,25.43,25.43,25.43,8000.0,25.1358,25.1358,25.1358,25.1358,8000.0
2019-10-22 10:45:00,25.42,25.42,25.39,25.4,14400.0,25.1259,25.1259,25.0962,25.1061,14400.0
2019-10-22 10:50:00,25.41,25.42,25.4,25.41,5900.0,25.116,25.1259,25.1061,25.116,5900.0
2019-10-22 10:55:00,25.4,25.4,25.36,25.36,20412.0,25.1061,25.1061,25.0666,25.0666,20412.0
2019-10-22 11:00:00,25.36,25.37,25.32,25.34,27680.0,25.0666,25.0765,25.027,25.0468,27680.0
2019-10-22 11:05:00,25.35,25.39,25.35,25.35,19608.0,25.0567,25.0962,25.0567,25.0567,19608.0
2019-10-22 11:10:00,25.32,25.33,25.28,25.28,11400.0,25.027,25.0369,24.9875,24.9875,11400.0
2019-10-22 11:15:00,25.29,25.31,25.28,25.28,8460.0,24.9974,25.0172,24.9875,24.9875,8460.0
2019-10-22 11:20:00,25.29,25.29,25.25,25.25,10400.0,24.9974,24.9974,24.9579,24.9579,10400.0
2019-10-22 11:25:00,25.24,25.24,25.22,25.22,10000.0,24.948,24.948,24.9282,24.9282,10000.0
2019-10-22 11:30:00,25.2,25.23,25.2,25.23,25324.0,24.9084,24.9381,24.9084,24.9381,25324.0
2019-10-22 11:35:00,25.24,25.26,25.24,25.25,8280.0,24.948,24.9677,24.948,24.9579,8280.0
2019-10-22 11:40:00,25.25,25.26,25.23,25.26,3200.0,24.9579,24.9677,24.9381,24.9677,3200.0
2019-10-22 11:45:00,25.27,25.27,25.25,25.25,8400.0,24.9776,24.9776,24.9579,24.9579,8400.0
2019-10-22 11:50:00,25.23,25.23,25.23,25.23,896.0,24.9381,24.9381,24.9381,24.9381,896.0
2019-10-22 11:55:00,25.21,25.21,25.14,25.15,38020.0,24.9183,24.9183,24.8491,24.859,38020.0
2019-10-22 12:00:00,25.14,25.17,25.14,25.16,52920.0,24.8491,24.8788,24.8491,24.8689,52920.0
2019-10-22 12:05:00,25.17,25.2,25.17,25.2,16448.0,24.8788,24.9084,24.8788,24.9084,16448.0
2019-10-22 12:10:00,25.21,25.23,25.21,25.23,5600.0,24.9183,24.9381,24.9183,24.9381,5600.0
2019-10-22 12:15:00,25.23,25.24,25.21,25.24,11196.0,24.9381,24.948,24.9183,24.948,11196.0
2019-10-22 12:20:00,25.24,25.24,25.2,25.22,42140.0,24.948,24.948,24.9084,24.9282,42140.0
2019-10-22 12:25:00,25.22,25.26,25.22,25.25,16500.0,24.9282,24.9677,24.9282,24.9579,16500.0
2019-10-22 12:30:00,25.25,25.27,25.25,25.27,12744.0,24.9579,24.9776,24.9579,24.9776,12744.0
2019-10-22 12:35:00,25.23,25.24,25.23,25.24,2400.0,24.9381,24.948,24.9381,24.948,2400.0
2019-10-22 12:40:00,25.23,25.23,25.23,25.23,5748.0,24.9381,24.9381,24.9381,24.9381,5748.0
2019-10-22 12:45:00,25.25,25.25,25.23,25.24,14820.0,24.9579,24.9579,24.9381,24.948,14820.0
2019-10-22 12:50:00,25.22,25.23,25.22,25.22,6400.0,24.9282,24.9381,24.9282,24.9282,6400.0
2019-10-22 12:55:00,25.23,25.26,25.22,25.26,9540.0,24.9381,24.9677,24.9282,24.9677,9540.0
2019-10-22 13:00:00,25.26,25.26,25.18,25.2,13808.0,24.9677,24.9677,24.8887,24.9084,13808.0
2019-10-22 13:05:00,25.2,25.2,25.2,25.2,0.0,24.9084,24.9084,24.9084,24.9084,0.0
2019-10-22 13:10:00,25.19,25.23,25.19,25.22,11660.0,24.8985,24.9381,24.8985,24.9282,11660.0
2019-10-22 13:15:00,25.2,25.2,25.2,25.2,1600.0,24.9084,24.9084,24.9084,24.9084,1600.0
2019-10-22 13:20:00,25.2,25.22,25.2,25.22,2888.0,24.9084,24.9282,24.9084,24.9282,2888.0
2019-10-22 13:25:00,25.21,25.23,25.21,25.23,5600.0,24.9183,24.9381,24.9183,24.9381,5600.0
2019-10-22 13:30:00,25.2,25.2,25.2,25.2,400.0,24.9084,24.9084,24.9084,24.9084,400.0
2019-10-22 13:35:00,25.19,25.21,25.18,25.21,2800.0,24.8985,24.9183,24.8887,24.9183,2800.0
2019-10-22 13:40:00,25.23,25.24,25.21,25.21,17248.0,24.9381,24.948,24.9183,24.9183,17248.0
2019-10-22 13:45:00,25.2,25.2,25.18,25.19,13600.0,24.9084,24.9084,24.8887,24.8985,13600.0
2019-10-22 13:50:00,25.18,25.18,25.13,25.14,22688.0,24.8887,24.8887,24.8392,24.8491,22688.0
2019-10-22 13:55:00,25.15,25.15,25.11,25.14,35880.0,24.859,24.859,24.8195,24.8491,35880.0
2019-10-22 14:00:00,25.14,25.16,25.13,25.16,3972.0,24.8491,24.8689,24.8392,24.8689,3972.0
2019-10-22 14:05:00,25.17,25.17,25.16,25.17,7212.0,24.8788,24.8788,24.8689,24.8788,7212.0
2019-10-22 14:10:00,25.17,25.19,25.17,25.18,5468.0,24.8788,24.8985,24.8788,24.8887,5468.0
2019-10-22 14:15:00,25.19,25.21,25.19,25.2,5052.0,24.8985,24.9183,24.8985,24.9084,5052.0
2019-10-22 14:20:00,25.22,25.22,25.18,25.18,5908.0,24.9282,24.9282,24.8887,24.8887,5908.0
2019-10-22 14:25:00,25.18,25.2,25.14,25.14,12400.0,24.8887,24.9084,24.8491,24.8491,12400.0
2019-10-22 14:30:00,25.19,25.19,25.07,25.11,169044.0,24.8985,24.8985,24.7799,24.8195,169044.0
2019-10-22 14:35:00,25.11,25.13,25.11,25.12,8680.0,24.8195,24.8392,24.8195,24.8294,8680.0
2019-10-22 14:40:00,25.1,25.11,25.08,25.11,37232.0,24.8096,24.8195,24.7898,24.8195,37232.0
2019-10-22 14:45:00,25.08,25.08,25.03,25.05,40904.0,24.7898,24.7898,24.7404,24.7602,40904.0
2019-10-22 14:50:00,25.05,25.05,24.98,25.03,83364.0,24.7602,24.7602,24.691,24.7404,83364.0
2019-10-22 14:55:00,25.02,25.06,25.0,25.0,33444.0,24.7305,24.7701,24.7107,24.7107,33444.0
2019-10-22 15:00:00,25.03,25.04,24.96,24.97,30464.0,24.7404,24.7503,24.6712,24.6811,30464.0
2019-10-22 15:05:00,24.98,25.02,24.98,25.01,14008.0,24.691,24.7305,24.691,24.7206,14008.0
2019-10-22 15:10:00,25.0,25.0,24.98,24.99,14500.0,24.7107,24.7107,24.691,24.7009,14500.0
2019-10-22 15:15:00,25.01,25.02,24.96,24.99,26680.0,24.7206,24.7305,24.6712,24.7009,26680.0
2019-10-22 15:20:00,24.98,25.03,24.98,25.02,13576.0,24.691,24.7404,24.691,24.7305,13576.0
2019-10-22 15:25:00,25.02,25.04,25.01,25.02,40608.0,24.7305,24.7503,24.7206,24.7305,40608.0
2019-10-22 15:30:00,25.03,25.06,25.01,25.04,11848.0,24.7404,24.7701,24.7206,24.7503,11848.0
2019-10-22 15:35:00,25.05,25.07,25.04,25.04,17308.0,24.7602,24.7799,24.7503,24.7503,17308.0
2019-10-22 15:40:00,25.03,25.03,24.98,24.98,20328.0,24.7404,24.7404,24.691,24.691,20328.0
2019-10-22 15:45:00,24.98,24.98,24.89,24.93,41260.0,24.691,24.691,24.602,24.6416,41260.0
2019-10-22 15:50:00,24.92,24.94,24.89,24.91,137000.0,24.6317,24.6514,24.602,24.6218,137000.0
2019-10-22 15:55:00,24.91,24.94,24.88,24.89,156964.0,24.6218,24.6514,24.5921,24.602,156964.0
2019-10-23 09:30:00,24.77,24.81,24.72,24.72,170224.0,24.4834,24.5229,24.434,24.434,170224.0
2019-10-23 09:35:00,24.73,24.88,24.71,24.86,99588.0,24.4439,24.5921,24.4241,24.5724,99588.0
2019-10-23 09:40:00,24.86,24.9,24.84,24.88,49460.0,24.5724,24.6119,24.5526,24.5921,49460.0
2019-10-23 09:45:00,24.89,24.92,24.87,24.88,95948.0,24.602,24.6317,24.5822,24.5921,95948.0
2019-10-23 09:50:00,24.87,24.91,24.85,24.88,53860.0,24.5822,24.6218,24.5625,24.5921,53860.0
2019-10-23 09:55:00,24.86,24.87,24.83,24.87,29616.0,24.5724,24.5822,24.5427,24.5822,29616.0
2019-10-23 10:00:00,24.88,24.88,24.84,24.85,43564.0,24.5921,24.5921,24.5526,24.5625,43564.0
2019-10-23 10:05:00,24.87,24.88,24.79,24.79,22272.0,24.5822,24.5921,24.5032,24.5032,22272.0
2019-10-23 10:10:00,24.8,24.82,24.8,24.8,22812.0,24.5131,24.5328,24.5131,24.5131,22812.0
2019-10-23 10:15:00,24.82,24.82,24.76,24.78,28600.0,24.5328,24.5328,24.4735,24.4933,28600.0
2019-10-23 10:20:00,24.78,24.82,24.78,24.78,9060.0,24.4933,24.5328,24.4933,24.4933,9060.0
2019-10-23 10:25:00,24.76,24.81,24.75,24.81,24148.0,24.4735,24.5229,24.4636,24.5229,24148.0
2019-10-23 10:30:00,24.82,24.83,24.75,24.75,25504.0,24.5328,24.5427,24.4636,24.4636,25504.0
2019-10-23 10:35:00,24.74,24.76,24.71,24.73,55240.0,24.4538,24.4735,24.4241,24.4439,55240.0
2019-10-23 10:40:00,24.73,24.78,24.71,24.78,8976.0,24.4439,24.4933,24.4241,24.4933,8976.0
2019-10-23 10:45:00,24.82,24.84,24.81,24.83,2800.0,24.5328,24.5526,24.5229,24.5427,2800.0
2019-10-23 10:50:00,24.83,24.93,24.83,24.93,47904.0,24.5427,24.6416,24.5427,24.6416,47904.0
2019-10-23 10:55:00,24.93,24.95,24.91,24.92,25968.0,24.6416,24.6613,24.6218,24.6317,25968.0
2019-10-23 11:00:00,24.92,24.92,24.9,24.9,4000.0,24.6317,24.6317,24.6119,24.6119,4000.0
2019-10-23 11:05:00,24.91,24.91,24.9,24.9,1600.0,24.6218,24.6218,24.6119,24.6119,1600.0
2019-10-23 11:10:00,24.89,24.92,24.89,24.9,23964.0,24.602,24.6317,24.602,24.6119,23964.0
2019-10-23 11:15:00,24.93,24.98,24.93,24.96,40100.0,24.6416,24.691,24.6416,24.6712,40100.0
2019-10-23 11:20:00,24.97,24.97,24.96,24.96,21400.0,24.6811,24.6811,24.6712,24.6712,21400.0
2019-10-23 11:25:00,24.94,24.99,24.94,24.97,29980.0,24.6514,24.7009,24.6514,24.6811,29980.0
2019-10-23 11:30:00,24.99,24.99,24.94,24.94,5976.0,24.7009,24.7009,24.6514,24.6514,5976.0
2019-10-23 11:35:00,24.93,24.94,24.93,24.94,4464.0,24.6416,24.6514,24.6416,24.6514,4464.0
2019-10-23 11:40:00,24.95,24.97,24.95,24.96,13600.0,24.6613,24.6811,24.6613,24.6712,13600.0
2019-10-23 11:45:00,24.96,24.98,24.95,24.96,5416.0,24.6712,24.691,24.6613,24.6712,5416.0
2019-10-23 11:50:00,24.96,24.96,24.9,24.9,13544.0,24.6712,24.6712,24.6119,24.6119,13544.0
2019-10-23 11:55:00,24.9,24.9,24.88,24.88,8160.0,24.6119,24.6119,24.5921,24.5921,8160.0
2019-10-23 12:00:00,24.87,24.89,24.86,24.89,25400.0,24.5822,24.602,24.5724,24.602,25400.0
2019-10-23 12:05:00,24.88,24.88,24.83,24.83,6000.0,24.5921,24.5921,24.5427,24.5427,6000.0
2019-10-23 12:10:00,24.83,24.85,24.83,24.85,5200.0,24.5427,24.5625,24.5427,24.5625,5200.0
2019-10-23 12:15:00,24.87,24.89,24.87,24.89,2400.0,24.5822,24.602,24.5822,24.602,2400.0
2019-10-23 12:20:00,24.86,24.86,24.86,24.86,2800.0,24.5724,24.5724,24.5724,24.5724,2800.0
2019-10-23 12:25:00,24.86,24.87,24.85,24.87,8700.0,24.5724,24.5822,24.5625,24.5822,8700.0
2019-10-23 12:30:00,24.86,24.89,24.86,24.87,3200.0,24.5724,24.602,24.5724,24.5822,3200.0
2019-10-23 12:35:00,24.88,24.92,24.88,24.92,7800.0,24.5921,24.6317,24.5921,24.6317,7800.0
2019-10-23 12:40:00,24.93,24.93,24.91,24.91,5864.0,24.6416,24.6416,24.6218,24.6218,5864.0
2019-10-23 12:45:00,24.91,24.91,24.91,24.91,800.0,24.6218,24.6218,24.6218,24.6218,800.0
2019-10-23 12:50:00,24.91,24.93,24.91,24.93,28240.0,24.6218,24.6416,24.6218,24.6416,28240.0
2019-10-23 12:55:00,24.92,24.92,24.92,24.92,600.0,24.6317,24.6317,24.6317,24.6317,600.0
2019-10-23 13:00:00,24.93,24.94,24.93,24.94,800.0,24.6416,24.6514,24.6416,24.6514,800.0
2019-10-23 13:05:00,24.95,24.95,24.95,24.95,1600.0,24.6613,24.6613,24.6613,24.6613,1600.0
2019-10-23 13:10:00,24.88,24.88,24.88,24.88,1968.0,24.5921,24.5921,24.5921,24.5921,1968.0
2019-10-23 13:15:00,24.89,24.9,24.89,24.9,4000.0,24.602,24.6119,24.602,24.6119,4000.0
2019-10-23 13:20:00,24.88,24.88,24.88,24.88,400.0,24.5921,24.5921,24.5921,24.5921,400.0
2019-10-23 13:25:00,24.9,24.9,24.9,24.9,400.0,24.6119,24.6119,24.6119,24.6119,400.0
2019-10-23 13:30:00,24.9,24.9,24.9,24.9,0.0,24.6119,24.6119,24.6119,24.6119,0.0
2019-10-23 13:35:00,24.91,24.91,24.91,24.91,400.0,24.6218,24.6218,24.6218,24.6218,400.0
2019-10-23 13:40:00,24.92,24.92,24.91,24.92,1200.0,24.6317,24.6317,24.6218,24.6317,1200.0
2019-10-23 13:45:00,24.92,24.92,24.91,24.91,800.0,24.6317,24.6317,24.6218,24.6218,800.0
2019-10-23 13:50:00,24.91,24.93,24.91,24.91,2000.0,24.6218,24.6416,24.6218,24.6218,2000.0
2019-10-23 13:55:00,24.91,24.91,24.91,24.91,1840.0,24.6218,24.6218,24.6218,24.6218,1840.0
2019-10-23 14:00:00,24.9,24.9,24.86,24.86,3200.0,24.6119,24.6119,24.5724,24.5724,3200.0
2019-10-23 14:05:00,24.85,24.85,24.84,24.85,12800.0,24.5625,24.5625,24.5526,24.5625,12800.0
2019-10-23 14:10:00,24.86,24.86,24.85,24.86,1004.0,24.5724,24.5724,24.5625,24.5724,1004.0
2019-10-23 14:15:00,24.85,24.85,24.8,24.8,8980.0,24.5625,24.5625,24.5131,24.5131,8980.0
2019-10-23 14:20:00,24.79,24.81,24.79,24.81,3180.0,24.5032,24.5229,24.5032,24.5229,3180.0
2019-10-23 14:25:00,24.81,24.81,24.78,24.78,1600.0,24.5229,24.5229,24.4933,24.4933,1600.0
2019-10-23 14:30:00,24.8,24.8,24.8,24.8,4944.0,24.5131,24.5131,24.5131,24.5131,4944.0
2019-10-23 14:35:00,24.82,24.82,24.78,24.78,44428.0,24.5328,24.5328,24.4933,24.4933,44428.0
2019-10-23 14:40:00,24.79,24.82,24.79,24.82,1584.0,24.5032,24.5328,24.5032,24.5328,1584.0
2019-10-23 14:45:00,24.84,24.84,24.83,24.83,8880.0,24.5526,24.5526,24.5427,24.5427,8880.0
2019-10-23 14:50:00,24.83,24.83,24.81,24.82,4724.0,24.5427,24.5427,24.5229,24.5328,4724.0
2019-10-23 14:55:00,24.82,24.82,24.82,24.82,0.0,24.5328,24.5328,24.5328,24.5328,0.0
2019-10-23 15:00:00,24.85,24.85,24.83,24.83,3600.0,24.5625,24.5625,24.5427,24.5427,3600.0
2019-10-23 15:05:00,24.84,24.84,24.84,24.84,800.0,24.5526,24.5526,24.5526,24.5526,800.0
2019-10-23 15:10:00,24.85,24.85,24.82,24.82,1332.0,24.5625,24.5625,24.5328,24.5328,1332.0
2019-10-23 15:15:00,24.81,24.84,24.81,24.83,3200.0,24.5229,24.5526,24.5229,24.5427,3200.0
2019-10-23 15:20:00,24.85,24.87,24.85,24.87,3600.0,24.5625,24.5822,24.5625,24.5822,3600.0
2019-10-23 15:25:00,24.87,24.89,24.87,24.89,1648.0,24.5822,24.602,24.5822,24.602,1648.0
2019-10-23 15:30:00,24.9,24.93,24.9,24.92,39224.0,24.6119,24.6416,24.6119,24.6317,39224.0
2019-10-23 15:35:00,24.92,24.95,24.92,24.92,44640.0,24.6317,24.6613,24.6317,24.6317,44640.0
2019-10-23 15:40:00,24.93,24.93,24.92,24.93,9836.0,24.6416,24.6416,24.6317,24.6416,9836.0
2019-10-23 15:45:00,24.94,24.96,24.94,24.96,10140.0,24.6514,24.6712,24.6514,24.6712,10140.0
2019-10-23 15:50:00,24.96,24.97,24.92,24.93,203420.0,24.6712,24.6811,24.6317,24.6416,203420.0
2019-10-23 15:55:00,24.93,24.99,24.93,24.98,123168.0,24.6416,24.7009,24.6416,24.691,123168.0
2019-10-24 09:30:00,25.34,25.38,25.27,25.35,164156.0,25.0468,25.0863,24.9776,25.0567,164156.0
2019-10-24 09:35:00,25.32,25.36,25.3,25.33,111844.0,25.027,25.0666,25.0073,25.0369,111844.0
2019-10-24 09:40:00,25.33,25.34,25.3,25.33,41548.0,25.0369,25.0468,25.0073,25.0369,41548.0
2019-10-24 09:45:00,25.34,25.35,25.29,25.32,80056.0,25.0468,25.0567,24.9974,25.027,80056.0
2019-10-24 09:50:00,25.32,25.33,25.23,25.23,96828.0,25.027,25.0369,24.9381,24.9381,96828.0
2019-10-24 09:55:00,25.23,25.23,25.18,25.2,51224.0,24.9381,24.9381,24.8887,24.9084,51224.0
2019-10-24 10:00:00,25.2,25.24,25.11,25.14,124172.0,24.9084,24.948,24.8195,24.8491,124172.0
2019-10-24 10:05:00,25.13,25.18,25.12,25.18,59224.0,24.8392,24.8887,24.8294,24.8887,59224.0
2019-10-24 10:10:00,25.18,25.19,25.15,25.17,36680.0,24.8887,24.8985,24.859,24.8788,36680.0
2019-10-24 10:15:00,25.18,25.2,25.17,25.17,15116.0,24.8887,24.9084,24.8788,24.8788,15116.0
2019-10-24 10:20:00,25.19,25.23,25.18,25.22,62648.0,24.8985,24.9381,24.8887,24.9282,62648.0
2019-10-24 10:25:00,25.21,25.21,25.19,25.21,13024.0,24.9183,24.9183,24.8985,24.9183,13024.0
2019-10-24 10:30:00,25.2,25.2,25.15,25.17,36608.0,24.9084,24.9084,24.859,24.8788,36608.0
2019-10-24 10:35:00,25.2,25.21,25.19,25.21,3200.0,24.9084,24.9183,24.8985,24.9183,3200.0
2019-10-24 10:40:00,25.23,25.24,25.23,25.24,4800.0,24.9381,24.948,24.9381,24.948,4800.0
2019-10-24 10:45:00,25.25,25.25,25.23,25.24,22088.0,24.9579,24.9579,24.9381,24.948,22088.0
2019-10-24 10:50:00,25.22,25.24,25.22,25.24,31356.0,24.9282,24.948,24.9282,24.948,31356.0
2019-10-24 10:55:00,25.22,25.28,25.21,25.28,25844.0,24.9282,24.9875,24.9183,24.9875,25844.0
2019-10-24 11:00:00,25.29,25.31,25.28,25.3,25568.0,24.9974,25.0172,24.9875,25.0073,25568.0
2019-10-24 11:05:00,25.31,25.34,25.31,25.34,31468.0,25.0172,25.0468,25.0172,25.0468,31468.0
2019-10-24 11:10:00,25.34,25.35,25.34,25.34,23460.0,25.0468,25.0567,25.0468,25.0468,23460.0
2019-10-24 11:15:00,25.34,25.35,25.32,25.34,8384.0,25.0468,25.0567,25.027,25.0468,8384.0
2019-10-24 11:20:00,25.34,25.37,25.33,25.35,31724.0,25.0468,25.0765,25.0369,25.0567,31724.0
2019-10-24 11:25:00,25.36,25.41,25.35,25.4,97884.0,25.0666,25.116,25.0567,25.1061,97884.0
2019-10-24 11:30:00,25.41,25.46,25.4,25.46,73568.0,25.116,25.1654,25.1061,25.1654,73568.0
2019-10-24 11:35:00,25.46,25.48,25.43,25.45,60700.0,25.1654,25.1852,25.1358,25.1555,60700.0
2019-10-24 11:40:00,25.43,25.44,25.43,25.43,15564.0,25.1358,25.1457,25.1358,25.1358,15564.0
2019-10-24 11:45:00,25.43,25.44,25.42,25.43,14572.0,25.1358,25.1457,25.1259,25.1358,14572.0
2019-10-24 11:50:00,25.44,25.44,25.38,25.43,113832.0,25.1457,25.1457,25.0863,25.1358,113832.0
2019-10-24 11:55:00,25.43,25.47,25.42,25.46,40584.0,25.1358,25.1753,25.1259,25.1654,40584.0
2019-10-24 12:00:00,25.47,25.49,25.45,25.46,48196.0,25.1753,25.1951,25.1555,25.1654,48196.0
2019-10-24 12:05:00,25.46,25.46,25.36,25.39,39420.0,25.1654,25.1654,25.0666,25.0962,39420.0
2019-10-24 12:10:00,25.39,25.39,25.34,25.34,54324.0,25.0962,25.0962,25.0468,25.0468,54324.0
2019-10-24 12:15:00,25.33,25.33,25.27,25.3,36184.0,25.0369,25.0369,24.9776,25.0073,36184.0
2019-10-24 12:20:00,25.32,25.32,25.28,25.3,11708.0,25.027,25.027,24.9875,25.0073,11708.0
2019-10-24 12:25:00,25.34,25.36,25.32,25.35,23064.0,25.0468,25.0666,25.027,25.0567,23064.0
2019-10-24 12:30:00,25.36,25.39,25.36,25.38,55008.0,25.0666,25.0962,25.0666,25.0863,55008.0
2019-10-24 12:35:00,25.39,25.4,25.37,25.4,14044.0,25.0962,25.1061,25.0765,25.1061,14044.0
2019-10-24 12:40:00,25.4,25.41,25.37,25.38,7680.0,25.1061,25.116,25.0765,25.0863,7680.0
2019-10-24 12:45:00,25.42,25.43,25.42,25.42,21200.0,25.1259,25.1358,25.1259,25.1259,21200.0
2019-10-24 12:50:00,25.42,25.42,25.4,25.4,12852.0,25.1259,25.1259,25.1061,25.1061,12852.0
2019-10-24 12:55:00,25.42,25.44,25.39,25.4,102960.0,25.1259,25.1457,25.0962,25.1061,102960.0
2019-10-24 13:00:00,25.39,25.39,25.37,25.37,1912.0,25.0962,25.0962,25.0765,25.0765,1912.0
2019-10-24 13:05:00,25.38,25.38,25.36,25.36,15848.0,25.0863,25.0863,25.0666,25.0666,15848.0
2019-10-24 13:10:00,25.34,25.37,25.34,25.37,12164.0,25.0468,25.0765,25.0468,25.0765,12164.0
2019-10-24 13:15:00,25.35,25.35,25.34,25.35,5072.0,25.0567,25.0567,25.0468,25.0567,5072.0
2019-10-24 13:20:00,25.34,25.36,25.34,25.36,8944.0,25.0468,25.0666,25.0468,25.0666,8944.0
2019-10-24 13:25:00,25.35,25.38,25.35,25.37,26000.0,25.0567,25.0863,25.0567,25.0765,26000.0
2019-10-24 13:30:00,25.38,25.38,25.31,25.32,57232.0,25.0863,25.0863,25.0172,25.027,57232.0
2019-10-24 13:35:00,25.33,25.35,25.33,25.35,4400.0,25.0369,25.0567,25.0369,25.0567,4400.0
2019-10-24 13:40:00,25.34,25.35,25.34,25.34,12800.0,25.0468,25.0567,25.0468,25.0468,12800.0
2019-10-24 13:45:00,25.33,25.33,25.33,25.33,5600.0,25.0369,25.0369,25.0369,25.0369,5600.0
2019-10-24 13:50:00,25.32,25.32,25.29,25.29,1236.0,25.027,25.027,24.9974,24.9974,1236.0
2019-10-24 13:55:00,25.3,25.31,25.3,25.3,2400.0,25.0073,25.0172,25.0073,25.0073,2400.0
2019-10-24 14:00:00,25.31,25.34,25.31,25.33,3772.0,25.0172,25.0468,25.0172,25.0369,3772.0
2019-10-24 14:05:00,25.34,25.35,25.34,25.35,7056.0,25.0468,25.0567,25.0468,25.0567,7056.0
2019-10-24 14:10:00,25.35,25.35,25.35,25.35,0.0,25.0567,25.0567,25.0567,25.0567,0.0
2019-10-24 14:15:00,25.35,25.35,25.34,25.34,4360.0,25.0567,25.0567,25.0468,25.0468,4360.0
2019-10-24 14:20:00,25.34,25.34,25.34,25.34,1760.0,25.0468,25.0468,25.0468,25.0468,1760.0
2019-10-24 14:25:00,25.37,25.37,25.37,25.37,400.0,25.0765,25.0765,25.0765,25.0765,400.0
2019-10-24 14:30:00,25.37,25.41,25.37,25.41,26660.0,25.0765,25.116,25.0765,25.116,26660.0
2019-10-24 14:35:00,25.4,25.4,25.4,25.4,5688.0,25.1061,25.1061,25.1061,25.1061,5688.0
2019-10-24 14:40:00,25.4,25.41,25.39,25.4,27100.0,25.1061,25.116,25.0962,25.1061,27100.0
2019-10-24 14:45:00,25.37,25.38,25.37,25.38,2400.0,25.0765,25.0863,25.0765,25.0863,2400.0
2019-10-24 14:50:00,25.38,25.39,25.38,25.39,2800.0,25.0863,25.0962,25.0863,25.0962,2800.0
2019-10-24 14:55:00,25.39,25.39,25.39,25.39,1200.0,25.0962,25.0962,25.0962,25.0962,1200.0
2019-10-24 15:00:00,25.4,25.41,25.4,25.4,7400.0,25.1061,25.116,25.1061,25.1061,7400.0
2019-10-24 15:05:00,25.41,25.41,25.39,25.39,3900.0,25.116,25.116,25.0962,25.0962,3900.0
2019-10-24 15:10:00,25.39,25.41,25.39,25.41,3200.0,25.0962,25.116,25.0962,25.116,3200.0
2019-10-24 15:15:00,25.4,25.41,25.39,25.41,5200.0,25.1061,25.116,25.0962,25.116,5200.0
2019-10-24 15:20:00,25.41,25.42,25.41,25.41,8536.0,25.116,25.1259,25.116,25.116,8536.0
2019-10-24 15:25:00,25.42,25.42,25.41,25.41,6060.0,25.1259,25.1259,25.116,25.116,6060.0
2019-10-24 15:30:00,25.41,25.41,25.4,25.41,12588.0,25.116,25.116,25.1061,25.116,12588.0
2019-10-24 15:35:00,25.41,25.43,25.41,25.42,15760.0,25.116,25.1358,25.116,25.1259,15760.0
2019-10-24 15:40:00,25.42,25.43,25.4,25.4,57352.0,25.1259,25.1358,25.1061,25.1061,57352.0
2019-10-24 15:45:00,25.4,25.43,25.38,25.43,37668.0,25.1061,25.1358,25.0863,25.1358,37668.0
2019-10-24 15:50:00,25.43,25.45,25.42,25.44,154088.0,25.1358,25.1555,25.1259,25.1457,154088.0
2019-10-24 15:55:00,25.45,25.47,25.43,25.43,91200.0,25.1555,25.1753,25.1358,25.1358,91200.0
2019-10-25 09:30:00,25.2,25.33,25.19,25.31,132280.0,24.9084,25.0369,24.8985,25.0172,132280.0
2019-10-25 09:35:00,25.31,25.36,25.31,25.35,57860.0,25.0172,25.0666,25.0172,25.0567,57860.0
2019-10-25 09:40:00,25.35,25.35,25.31,25.33,54676.0,25.0567,25.0567,25.0172,25.0369,54676.0
2019-10-25 09:45:00,25.35,25.36,25.31,25.36,18848.0,25.0567,25.0666,25.0172,25.0666,18848.0
2019-10-25 09:50:00,25.38,25.42,25.38,25.42,71604.0,25.0863,25.1259,25.0863,25.1259,71604.0
2019-10-25 09:55:00,25.4,25.44,25.38,25.41,38588.0,25.1061,25.1457,25.0863,25.116,38588.0
2019-10-25 10:00:00,25.42,25.46,25.4,25.45,37452.0,25.1259,25.1654,25.1061,25.1555,37452.0
2019-10-25 10:05:00,25.41,25.46,25.41,25.45,69372.0,25.116,25.1654,25.116,25.1555,69372.0
2019-10-25 10:10:00,25.47,25.5,25.47,25.49,122700.0,25.1753,25.205,25.1753,25.1951,122700.0
2019-10-25 10:15:00,25.5,25.5,25.47,25.5,42824.0,25.205,25.205,25.1753,25.205,42824.0
2019-10-25 10:20:00,25.49,25.61,25.49,25.59,93976.0,25.1951,25.3137,25.1951,25.2939,93976.0
2019-10-25 10:25:00,25.59,25.6,25.56,25.58,47452.0,25.2939,25.3038,25.2643,25.284,47452.0
2019-10-25 10:30:00,25.58,25.61,25.56,25.56,70232.0,25.284,25.3137,25.2643,25.2643,70232.0
2019-10-25 10:35:00,25.56,25.6,25.56,25.6,12636.0,25.2643,25.3038,25.2643,25.3038,12636.0
2019-10-25 10:40:00,25.57,25.57,25.55,25.55,23776.0,25.2741,25.2741,25.2544,25.2544,23776.0
2019-10-25 10:45:00,25.56,25.66,25.56,25.65,176064.0,25.2643,25.3631,25.2643,25.3532,176064.0
2019-10-25 10:50:00,25.66,25.68,25.64,25.67,38856.0,25.3631,25.3829,25.3433,25.373,38856.0
2019-10-25 10:55:00,25.68,25.68,25.66,25.68,66860.0,25.3829,25.3829,25.3631,25.3829,66860.0
2019-10-25 11:00:00,25.67,25.69,25.66,25.67,14772.0,25.373,25.3928,25.3631,25.373,14772.0
2019-10-25 11:05:00,25.68,25.71,25.66,25.67,79180.0,25.3829,25.4125,25.3631,25.373,79180.0
2019-10-25 11:10:00,25.67,25.75,25.67,25.73,86412.0,25.373,25.4521,25.373,25.4323,86412.0
2019-10-25 11:15:00,25.73,25.8,25.73,25.78,80352.0,25.4323,25.5015,25.4323,25.4817,80352.0
2019-10-25 11:20:00,25.79,25.82,25.79,25.82,106876.0,25.4916,25.5213,25.4916,25.5213,106876.0
2019-10-25 11:25:00,25.81,25.87,25.81,25.84,105096.0,25.5114,25.5707,25.5114,25.541,105096.0
2019-10-25 11:30:00,25.83,25.83,25.79,25.83,41464.0,25.5311,25.5311,25.4916,25.5311,41464.0
2019-10-25 11:35:00,25.82,25.83,25.79,25.81,14412.0,25.5213,25.5311,25.4916,25.5114,14412.0
2019-10-25 11:40:00,25.81,25.86,25.81,25.86,38260.0,25.5114,25.5608,25.5114,25.5608,38260.0
2019-10-25 11:45:00,25.86,25.88,25.84,25.85,60640.0,25.5608,25.5806,25.541,25.5509,60640.0
2019-10-25 11:50:00,25.85,25.88,25.84,25.88,10600.0,25.5509,25.5806,25.541,25.5806,10600.0
2019-10-25 11:55:00,25.87,25.88,25.83,25.83,27360.0,25.5707,25.5806,25.5311,25.5311,27360.0
2019-10-25 12:00:00,25.84,25.84,25.8,25.8,12780.0,25.541,25.541,25.5015,25.5015,12780.0
2019-10-25 12:05:00,25.76,25.78,25.74,25.78,73256.0,25.462,25.4817,25.4422,25.4817,73256.0
2019-10-25 12:10:00,25.77,25.8,25.77,25.8,22000.0,25.4718,25.5015,25.4718,25.5015,22000.0
2019-10-25 12:15:00,25.8,25.8,25.77,25.78,8676.0,25.5015,25.5015,25.4718,25.4817,8676.0
2019-10-25 12:20:00,25.79,25.81,25.79,25.81,12568.0,25.4916,25.5114,25.4916,25.5114,12568.0
2019-10-25 12:25:00,25.81,25.82,25.8,25.82,4900.0,25.5114,25.5213,25.5015,25.5213,4900.0
2019-10-25 12:30:00,25.84,25.84,25.83,25.83,20300.0,25.541,25.541,25.5311,25.5311,20300.0
2019-10-25 12:35:00,25.81,25.81,25.8,25.81,7848.0,25.5114,25.5114,25.5015,25.5114,7848.0
2019-10-25 12:40:00,25.78,25.79,25.78,25.79,1732.0,25.4817,25.4916,25.4817,25.4916,1732.0
2019-10-25 12:45:00,25.8,25.8,25.78,25.79,6456.0,25.5015,25.5015,25.4817,25.4916,6456.0
2019-10-25 12:50:00,25.8,25.81,25.8,25.81,9256.0,25.5015,25.5114,25.5015,25.5114,9256.0
2019-10-25 12:55:00,25.81,25.81,25.78,25.79,10076.0,25.5114,25.5114,25.4817,25.4916,10076.0
2019-10-25 13:00:00,25.8,25.8,25.79,25.79,13268.0,25.5015,25.5015,25.4916,25.4916,13268.0
2019-10-25 13:05:00,25.8,25.8,25.77,25.79,27812.0,25.5015,25.5015,25.4718,25.4916,27812.0
2019-10-25 13:10:00,25.81,25.83,25.81,25.82,14360.0,25.5114,25.5311,25.5114,25.5213,14360.0
2019-10-25 13:15:00,25.82,25.84,25.82,25.82,14300.0,25.5213,25.541,25.5213,25.5213,14300.0
2019-10-25 13:20:00,25.83,25.83,25.82,25.82,4920.0,25.5311,25.5311,25.5213,25.5213,4920.0
2019-10-25 13:25:00,25.82,25.83,25.82,25.83,10012.0,25.5213,25.5311,25.5213,25.5311,10012.0
2019-10-25 13:30:00,25.81,25.81,25.78,25.78,14296.0,25.5114,25.5114,25.4817,25.4817,14296.0
2019-10-25 13:35:00,25.79,25.81,25.79,25.81,6880.0,25.4916,25.5114,25.4916,25.5114,6880.0
2019-10-25 13:40:00,25.8,25.81,25.79,25.81,45960.0,25.5015,25.5114,25.4916,25.5114,45960.0
2019-10-25 13:45:00,25.81,25.81,25.8,25.8,8960.0,25.5114,25.5114,25.5015,25.5015,8960.0
2019-10-25 13:50:00,25.82,25.83,25.82,25.83,1780.0,25.5213,25.5311,25.5213,25.5311,1780.0
2019-10-25 13:55:00,25.81,25.81,25.8,25.8,2000.0,25.5114,25.5114,25.5015,25.5015,2000.0
2019-10-25 14:00:00,25.81,25.81,25.74,25.75,29396.0,25.5114,25.5114,25.4422,25.4521,29396.0
2019-10-25 14:05:00,25.74,25.74,25.71,25.74,19424.0,25.4422,25.4422,25.4125,25.4422,19424.0
2019-10-25 14:10:00,25.72,25.76,25.72,25.76,11440.0,25.4224,25.462,25.4224,25.462,11440.0
2019-10-25 14:15:00,25.76,25.76,25.75,25.75,6800.0,25.462,25.462,25.4521,25.4521,6800.0
2019-10-25 14:20:00,25.75,25.76,25.75,25.75,1800.0,25.4521,25.462,25.4521,25.4521,1800.0
2019-10-25 14:25:00,25.75,25.77,25.75,25.77,21884.0,25.4521,25.4718,25.4521,25.4718,21884.0
2019-10-25 14:30:00,25.77,25.77,25.74,25.74,1600.0,25.4718,25.4718,25.4422,25.4422,1600.0
2019-10-25 14:35:00,25.72,25.73,25.72,25.73,17192.0,25.4224,25.4323,25.4224,25.4323,17192.0
2019-10-25 14:40:00,25.74,25.76,25.74,25.76,2400.0,25.4422,25.462,25.4422,25.462,2400.0
2019-10-25 14:45:00,25.75,25.77,25.75,25.77,12304.0,25.4521,25.4718,25.4521,25.4718,12304.0
2019-10-25 14:50:00,25.77,25.77,25.76,25.77,11744.0,25.4718,25.4718,25.462,25.4718,11744.0
2019-10-25 14:55:00,25.77,25.8,25.77,25.79,34140.0,25.4718,25.5015,25.4718,25.4916,34140.0
2019-10-25 15:00:00,25.78,25.79,25.77,25.79,12592.0,25.4817,25.4916,25.4718,25.4916,12592.0
2019-10-25 15:05:00,25.77,25.77,25.76,25.76,10952.0,25.4718,25.4718,25.462,25.462,10952.0
2019-10-25 15:10:00,25.77,25.79,25.77,25.78,7600.0,25.4718,25.4916,25.4718,25.4817,7600.0
2019-10-25 15:15:00,25.79,25.8,25.79,25.79,9780.0,25.4916,25.5015,25.4916,25.4916,9780.0
2019-10-25 15:20:00,25.79,25.82,25.79,25.81,18144.0,25.4916,25.5213,25.4916,25.5114,18144.0
2019-10-25 15:25:00,25.82,25.82,25.8,25.81,9852.0,25.5213,25.5213,25.5015,25.5114,9852.0
2019-10-25 15:30:00,25.81,25.84,25.8,25.84,56004.0,25.5114,25.541,25.5015,25.541,56004.0
2019-10-25 15:35:00,25.84,25.84,25.82,25.83,56420.0,25.541,25.541,25.5213,25.5311,56420.0
2019-10-25 15:40:00,25.83,25.83,25.81,25.83,32332.0,25.5311,25.5311,25.5114,25.5311,32332.0
2019-10-25 15:45:00,25.82,25.82,25.8,25.8,76396.0,25.5213,25.5213,25.5015,25.5015,76396.0
2019-10-25 15:50:00,25.81,25.83,25.79,25.82,91352.0,25.5114,25.5311,25.4916,25.5213,91352.0
2019-10-25 15:55:00,25.83,25.89,25.81,25.84,256884.0,25.5311,25.5904,25.5114,25.541,256884.0
2019-10-28 09:30:00,26.1,26.23,26.1,26.22,208268.0,25.798,25.9265,25.798,25.9166,208268.0
2019-10-28 09:35:00,26.23,26.26,26.21,26.21,219988.0,25.9265,25.9562,25.9067,25.9067,219988.0
2019-10-28 09:40:00,26.21,26.23,26.17,26.18,85400.0,25.9067,25.9265,25.8672,25.8771,85400.0
2019-10-28 09:45:00,26.18,26.24,26.18,26.23,50560.0,25.8771,25.9364,25.8771,25.9265,50560.0
2019-10-28 09:50:00,26.22,26.22,26.15,26.2,25476.0,25.9166,25.9166,25.8474,25.8969,25476.0
2019-10-28 09:55:00,26.19,26.22,26.18,26.22,13000.0,25.887,25.9166,25.8771,25.9166,13000.0
2019-10-28 10:00:00,26.22,26.24,26.21,26.22,46584.0,25.9166,25.9364,25.9067,25.9166,46584.0
2019-10-28 10:05:00,26.21,26.24,26.21,26.23,26732.0,25.9067,25.9364,25.9067,25.9265,26732.0
2019-10-28 10:10:00,26.24,26.25,26.22,26.24,27000.0,25.9364,25.9463,25.9166,25.9364,27000.0
2019-10-28 10:15:00,26.24,26.29,26.23,26.29,38952.0,25.9364,25.9858,25.9265,25.9858,38952.0
2019-10-28 10:20:00,26.3,26.32,26.29,26.31,48644.0,25.9957,26.0155,25.9858,26.0056,48644.0
2019-10-28 10:25:00,26.32,26.32,26.29,26.29,55800.0,26.0155,26.0155,25.9858,25.9858,55800.0
2019-10-28 10:30:00,26.29,26.33,26.27,26.33,23412.0,25.9858,26.0254,25.9661,26.0254,23412.0
2019-10-28 10:35:00,26.32,26.32,26.25,26.25,63288.0,26.0155,26.0155,25.9463,25.9463,63288.0
2019-10-28 10:40:00,26.25,26.31,26.25,26.31,26400.0,25.9463,26.0056,25.9463,26.0056,26400.0
2019-10-28 10:45:00,26.31,26.33,26.3,26.3,22984.0,26.0056,26.0254,25.9957,25.9957,22984.0
2019-10-28 10:50:00,26.3,26.31,26.26,26.26,21208.0,25.9957,26.0056,25.9562,25.9562,21208.0
2019-10-28 10:55:00,26.27,26.29,26.27,26.29,8612.0,25.9661,25.9858,25.9661,25.9858,8612.0
2019-10-28 11:00:00,26.29,26.31,26.29,26.31,42688.0,25.9858,26.0056,25.9858,26.0056,42688.0
2019-10-28 11:05:00,26.3,26.3,26.28,26.3,24400.0,25.9957,25.9957,25.9759,25.9957,24400.0
2019-10-28 11:10:00,26.3,26.32,26.29,26.3,42792.0,25.9957,26.0155,25.9858,25.9957,42792.0
2019-10-28 11:15:00,26.29,26.3,26.27,26.29,12880.0,25.9858,25.9957,25.9661,25.9858,12880.0
2019-10-28 11:20:00,26.29,26.29,26.26,26.27,24536.0,25.9858,25.9858,25.9562,25.9661,24536.0
2019-10-28 11:25:00,26.28,26.3,26.27,26.3,27316.0,25.9759,25.9957,25.9661,25.9957,27316.0
2019-10-28 11:30:00,26.31,26.31,26.27,26.3,20464.0,26.0056,26.0056,25.9661,25.9957,20464.0
2019-10-28 11:35:00,26.3,26.33,26.29,26.31,35384.0,25.9957,26.0254,25.9858,26.0056,35384.0
2019-10-28 11:40:00,26.31,26.36,26.3,26.35,43952.0,26.0056,26.055,25.9957,26.0451,43952.0
2019-10-28 11:45:00,26.37,26.37,26.32,26.34,80056.0,26.0649,26.0649,26.0155,26.0352,80056.0
2019-10-28 11:50:00,26.35,26.35,26.32,26.32,7580.0,26.0451,26.0451,26.0155,26.0155,7580.0
2019-10-28 11:55:00,26.33,26.34,26.32,26.34,7400.0,26.0254,26.0352,26.0155,26.0352,7400.0
2019-10-28 12:00:00,26.35,26.35,26.31,26.31,22244.0,26.0451,26.0451,26.0056,26.0056,22244.0
2019-10-28 12:05:00,26.32,26.33,26.32,26.32,7092.0,26.0155,26.0254,26.0155,26.0155,7092.0
2019-10-28 12:10:00,26.32,26.33,26.31,26.33,18820.0,26.0155,26.0254,26.0056,26.0254,18820.0
2019-10-28 12:15:00,26.33,26.36,26.32,26.36,11592.0,26.0254,26.055,26.0155,26.055,11592.0
2019-10-28 12:20:00,26.36,26.36,26.35,26.35,4800.0,26.055,26.055,26.0451,26.0451,4800.0
2019-10-28 12:25:00,26.35,26.4,26.35,26.39,84192.0,26.0451,26.0945,26.0451,26.0847,84192.0
2019-10-28 12:30:00,26.37,26.37,26.34,26.34,3788.0,26.0649,26.0649,26.0352,26.0352,3788.0
2019-10-28 12:35:00,26.34,26.36,26.33,26.36,6848.0,26.0352,26.055,26.0254,26.055,6848.0
2019-10-28 12:40:00,26.36,26.36,26.35,26.36,4000.0,26.055,26.055,26.0451,26.055,4000.0
2019-10-28 12:45:00,26.36,26.37,26.36,26.36,4200.0,26.055,26.0649,26.055,26.055,4200.0
2019-10-28 12:50:00,26.37,26.37,26.35,26.35,4400.0,26.0649,26.0649,26.0451,26.0451,4400.0
2019-10-28 12:55:00,26.35,26.35,26.32,26.34,19068.0,26.0451,26.0451,26.0155,26.0352,19068.0
2019-10-28 13:00:00,26.33,26.33,26.32,26.33,8400.0,26.0254,26.0254,26.0155,26.0254,8400.0
2019-10-28 13:05:00,26.33,26.35,26.33,26.34,10048.0,26.0254,26.0451,26.0254,26.0352,10048.0
2019-10-28 13:10:00,26.33,26.35,26.33,26.35,5992.0,26.0254,26.0451,26.0254,26.0451,5992.0
2019-10-28 13:15:00,26.35,26.37,26.35,26.37,4848.0,26.0451,26.0649,26.0451,26.0649,4848.0
2019-10-28 13:20:00,26.37,26.37,26.35,26.36,12576.0,26.0649,26.0649,26.0451,26.055,12576.0
2019-10-28 13:25:00,26.36,26.38,26.36,26.37,12800.0,26.055,26.0748,26.055,26.0649,12800.0
2019-10-28 13:30:00,26.36,26.37,26.35,26.36,37172.0,26.055,26.0649,26.0451,26.055,37172.0
2019-10-28 13:35:00,26.36,26.36,26.35,26.36,4448.0,26.055,26.055,26.0451,26.055,4448.0
2019-10-28 13:40:00,26.37,26.38,26.36,26.36,15640.0,26.0649,26.0748,26.055,26.055,15640.0
2019-10-28 13:45:00,26.37,26.38,26.36,26.37,9320.0,26.0649,26.0748,26.055,26.0649,9320.0
2019-10-28 13:50:00,26.38,26.38,26.36,26.38,20812.0,26.0748,26.0748,26.055,26.0748,20812.0
2019-10-28 13:55:00,26.37,26.37,26.33,26.35,94296.0,26.0649,26.0649,26.0254,26.0451,94296.0
2019-10-28 14:00:00,26.36,26.37,26.34,26.34,22184.0,26.055,26.0649,26.0352,26.0352,22184.0
2019-10-28 14:05:00,26.36,26.36,26.35,26.35,11812.0,26.055,26.055,26.0451,26.0451,11812.0
2019-10-28 14:10:00,26.35,26.36,26.35,26.36,25996.0,26.0451,26.055,26.0451,26.055,25996.0
2019-10-28 14:15:00,26.37,26.38,26.37,26.37,3400.0,26.0649,26.0748,26.0649,26.0649,3400.0
2019-10-28 14:20:00,26.38,26.38,26.37,26.37,2000.0,26.0748,26.0748,26.0649,26.0649,2000.0
2019-10-28 14:25:00,26.38,26.38,26.37,26.37,8996.0,26.0748,26.0748,26.0649,26.0649,8996.0
2019-10-28 14:30:00,26.37,26.39,26.35,26.39,33252.0,26.0649,26.0847,26.0451,26.0847,33252.0
2019-10-28 14:35:00,26.39,26.4,26.38,26.4,16800.0,26.0847,26.0945,26.0748,26.0945,16800.0
2019-10-28 14:40:00,26.4,26.4,26.39,26.4,8784.0,26.0945,26.0945,26.0847,26.0945,8784.0
2019-10-28 14:45:00,26.4,26.4,26.38,26.39,6800.0,26.0945,26.0945,26.0748,26.0847,6800.0
2019-10-28 14:50:00,26.39,26.4,26.39,26.39,5400.0,26.0847,26.0945,26.0847,26.0847,5400.0
2019-10-28 14:55:00,26.4,26.41,26.38,26.39,29200.0,26.0945,26.1044,26.0748,26.0847,29200.0
2019-10-28 15:00:00,26.39,26.4,26.38,26.38,16968.0,26.0847,26.0945,26.0748,26.0748,16968.0
2019-10-28 15:05:00,26.39,26.4,26.38,26.4,10340.0,26.0847,26.0945,26.0748,26.0945,10340.0
2019-10-28 15:10:00,26.4,26.42,26.4,26.42,16956.0,26.0945,26.1143,26.0945,26.1143,16956.0
2019-10-28 15:15:00,26.42,26.42,26.41,26.41,16696.0,26.1143,26.1143,26.1044,26.1044,16696.0
2019-10-28 15:20:00,26.4,26.43,26.4,26.42,8956.0,26.0945,26.1242,26.0945,26.1143,8956.0
2019-10-28 15:25:00,26.43,26.44,26.43,26.44,14520.0,26.1242,26.1341,26.1242,26.1341,14520.0
2019-10-28 15:30:00,26.43,26.44,26.42,26.43,13200.0,26.1242,26.1341,26.1143,26.1242,13200.0
2019-10-28 15:35:00,26.43,26.43,26.41,26.42,10768.0,26.1242,26.1242,26.1044,26.1143,10768.0
2019-10-28 15:40:00,26.41,26.42,26.4,26.41,10244.0,26.1044,26.1143,26.0945,26.1044,10244.0
2019-10-28 15:45:00,26.41,26.41,26.38,26.39,63936.0,26.1044,26.1044,26.0748,26.0847,63936.0
2019-10-28 15:50:00,26.4,26.4,26.37,26.37,82572.0,26.0945,26.0945,26.0649,26.0649,82572.0
2019-10-28 15:55:00,26.38,26.41,26.36,26.38,168828.0,26.0748,26.1044,26.055,26.0748,168828.0
2019-10-29 09:30:00,26.28,26.36,26.28,26.31,152164.0,25.9759,26.055,25.9759,26.0056,152164.0
2019-10-29 09:35:00,26.3,26.3,26.22,26.24,66164.0,25.9957,25.9957,25.9166,25.9364,66164.0
2019-10-29 09:40:00,26.24,26.24,26.19,26.23,25344.0,25.9364,25.9364,25.887,25.9265,25344.0
2019-10-29 09:45:00,26.25,26.25,26.18,26.19,53312.0,25.9463,25.9463,25.8771,25.887,53312.0
2019-10-29 09:50:00,26.21,26.28,26.21,26.28,27908.0,25.9067,25.9759,25.9067,25.9759,27908.0
2019-10-29 09:55:00,26.25,26.27,26.21,26.22,26396.0,25.9463,25.9661,25.9067,25.9166,26396.0
2019-10-29 10:00:00,26.2,26.21,26.16,26.18,22484.0,25.8969,25.9067,25.8573,25.8771,22484.0
2019-10-29 10:05:00,26.15,26.15,26.11,26.12,70956.0,25.8474,25.8474,25.8079,25.8178,70956.0
2019-10-29 10:10:00,26.11,26.17,26.11,26.17,61100.0,25.8079,25.8672,25.8079,25.8672,61100.0
2019-10-29 10:15:00,26.17,26.17,26.13,26.13,19360.0,25.8672,25.8672,25.8277,25.8277,19360.0
2019-10-29 10:20:00,26.14,26.16,26.13,26.15,23628.0,25.8376,25.8573,25.8277,25.8474,23628.0
2019-10-29 10:25:00,26.15,26.16,26.13,26.14,21616.0,25.8474,25.8573,25.8277,25.8376,21616.0
2019-10-29 10:30:00,26.14,26.2,26.1,26.2,55000.0,25.8376,25.8969,25.798,25.8969,55000.0
2019-10-29 10:35:00,26.2,26.23,26.19,26.21,64896.0,25.8969,25.9265,25.887,25.9067,64896.0
2019-10-29 10:40:00,26.21,26.25,26.2,26.24,52344.0,25.9067,25.9463,25.8969,25.9364,52344.0
2019-10-29 10:45:00,26.24,26.29,26.24,26.26,100000.0,25.9364,25.9858,25.9364,25.9562,100000.0
2019-10-29 10:50:00,26.26,26.26,26.2,26.21,22608.0,25.9562,25.9562,25.8969,25.9067,22608.0
2019-10-29 10:55:00,26.2,26.21,26.19,26.19,23148.0,25.8969,25.9067,25.887,25.887,23148.0
2019-10-29 11:00:00,26.19,26.24,26.19,26.2,52528.0,25.887,25.9364,25.887,25.8969,52528.0
2019-10-29 11:05:00,26.21,26.22,26.16,26.18,28920.0,25.9067,25.9166,25.8573,25.8771,28920.0
2019-10-29 11:10:00,26.18,26.18,26.11,26.12,44896.0,25.8771,25.8771,25.8079,25.8178,44896.0
2019-10-29 11:15:00,26.11,26.13,26.09,26.09,34148.0,25.8079,25.8277,25.7881,25.7881,34148.0
2019-10-29 11:20:00,26.08,26.1,26.05,26.05,49964.0,25.7782,25.798,25.7486,25.7486,49964.0
2019-10-29 11:25:00,26.05,26.08,26.05,26.08,19000.0,25.7486,25.7782,25.7486,25.7782,19000.0
2019-10-29 11:30:00,26.08,26.09,26.07,26.09,12380.0,25.7782,25.7881,25.7684,25.7881,12380.0
2019-10-29 11:35:00,26.09,26.09,26.04,26.05,15160.0,25.7881,25.7881,25.7387,25.7486,15160.0
2019-10-29 11:40:00,26.05,26.07,26.04,26.06,18000.0,25.7486,25.7684,25.7387,25.7585,18000.0
2019-10-29 11:45:00,26.06,26.08,26.05,26.05,26000.0,25.7585,25.7782,25.7486,25.7486,26000.0
2019-10-29 11:50:00,26.05,26.11,26.03,26.11,25424.0,25.7486,25.8079,25.7288,25.8079,25424.0
2019-10-29 11:55:00,26.12,26.12,25.96,26.01,85688.0,25.8178,25.8178,25.6596,25.7091,85688.0
2019-10-29 12:00:00,25.99,26.06,25.95,26.01,228584.0,25.6893,25.7585,25.6498,25.7091,228584.0
2019-10-29 12:05:00,26.01,26.07,26.01,26.07,53300.0,25.7091,25.7684,25.7091,25.7684,53300.0
2019-10-29 12:10:00,26.07,26.08,26.06,26.08,16764.0,25.7684,25.7782,25.7585,25.7782,16764.0
2019-10-29 12:15:00,26.1,26.13,26.09,26.13,28108.0,25.798,25.8277,25.7881,25.8277,28108.0
2019-10-29 12:20:00,26.12,26.16,26.12,26.16,44400.0,25.8178,25.8573,25.8178,25.8573,44400.0
2019-10-29 12:25:00,26.16,26.18,26.15,26.16,30692.0,25.8573,25.8771,25.8474,25.8573,30692.0
2019-10-29 12:30:00,26.19,26.19,26.17,26.18,11400.0,25.887,25.887,25.8672,25.8771,11400.0
2019-10-29 12:35:00,26.17,26.17,26.14,26.14,15480.0,25.8672,25.8672,25.8376,25.8376,15480.0
2019-10-29 12:40:00,26.14,26.15,26.13,26.14,22764.0,25.8376,25.8474,25.8277,25.8376,22764.0
2019-10-29 12:45:00,26.15,26.15,26.15,26.15,2000.0,25.8474,25.8474,25.8474,25.8474,2000.0
2019-10-29 12:50:00,26.15,26.15,26.14,26.15,6052.0,25.8474,25.8474,25.8376,25.8474,6052.0
2019-10-29 12:55:00,26.15,26.15,26.11,26.12,25772.0,25.8474,25.8474,25.8079,25.8178,25772.0
2019-10-29 13:00:00,26.14,26.15,26.14,26.15,2400.0,25.8376,25.8474,25.8376,25.8474,2400.0
2019-10-29 13:05:00,26.16,26.17,26.16,26.16,3200.0,25.8573,25.8672,25.8573,25.8573,3200.0
2019-10-29 13:10:00,26.16,26.16,26.15,26.15,2848.0,25.8573,25.8573,25.8474,25.8474,2848.0
2019-10-29 13:15:00,26.14,26.14,26.13,26.13,2340.0,25.8376,25.8376,25.8277,25.8277,2340.0
2019-10-29 13:20:00,26.14,26.14,26.13,26.13,1600.0,25.8376,25.8376,25.8277,25.8277,1600.0
2019-10-29 13:25:00,26.11,26.11,26.1,26.11,5600.0,25.8079,25.8079,25.798,25.8079,5600.0
2019-10-29 13:30:00,26.12,26.12,26.11,26.11,1600.0,25.8178,25.8178,25.8079,25.8079,1600.0
2019-10-29 13:35:00,26.11,26.11,26.11,26.11,1600.0,25.8079,25.8079,25.8079,25.8079,1600.0
2019-10-29 13:40:00,26.11,26.11,26.1,26.1,7108.0,25.8079,25.8079,25.798,25.798,7108.0
2019-10-29 13:45:00,26.1,26.1,26.1,26.1,0.0,25.798,25.798,25.798,25.798,0.0
2019-10-29 13:50:00,26.08,26.13,26.08,26.13,24600.0,25.7782,25.8277,25.7782,25.8277,24600.0
2019-10-29 13:55:00,26.13,26.13,26.11,26.11,18844.0,25.8277,25.8277,25.8079,25.8079,18844.0
2019-10-29 14:00:00,26.11,26.11,26.06,26.07,13548.0,25.8079,25.8079,25.7585,25.7684,13548.0
2019-10-29 14:05:00,26.07,26.08,26.07,26.08,12800.0,25.7684,25.7782,25.7684,25.7782,12800.0
2019-10-29 14:10:00,26.07,26.08,26.07,26.07,6800.0,25.7684,25.7782,25.7684,25.7684,6800.0
2019-10-29 14:15:00,26.08,26.08,26.07,26.08,11456.0,25.7782,25.7782,25.7684,25.7782,11456.0
2019-10-29 14:20:00,26.07,26.08,26.06,26.07,25936.0,25.7684,25.7782,25.7585,25.7684,25936.0
2019-10-29 14:25:00,26.05,26.06,26.04,26.05,10420.0,25.7486,25.7585,25.7387,25.7486,10420.0
2019-10-29 14:30:00,26.06,26.07,26.05,26.05,11600.0,25.7585,25.7684,25.7486,25.7486,11600.0
2019-10-29 14:35:00,26.06,26.07,26.05,26.06,134580.0,25.7585,25.7684,25.7486,25.7585,134580.0
2019-10-29 14:40:00,26.06,26.06,26.03,26.03,59896.0,25.7585,25.7585,25.7288,25.7288,59896.0
2019-10-29 14:45:00,26.04,26.04,26.02,26.03,5600.0,25.7387,25.7387,25.7189,25.7288,5600.0
2019-10-29 14:50:00,26.05,26.06,26.04,26.04,33532.0,25.7486,25.7585,25.7387,25.7387,33532.0
2019-10-29 14:55:00,26.04,26.04,26.0,26.0,57492.0,25.7387,25.7387,25.6992,25.6992,57492.0
2019-10-29 15:00:00,26.0,26.02,25.99,26.02,16000.0,25.6992,25.7189,25.6893,25.7189,16000.0
2019-10-29 15:05:00,26.01,26.02,26.0,26.01,4760.0,25.7091,25.7189,25.6992,25.7091,4760.0
2019-10-29 15:10:00,26.02,26.05,26.02,26.05,16000.0,25.7189,25.7486,25.7189,25.7486,16000.0
2019-10-29 15:15:00,26.05,26.07,26.05,26.07,3372.0,25.7486,25.7684,25.7486,25.7684,3372.0
2019-10-29 15:20:00,26.07,26.08,26.06,26.06,14512.0,25.7684,25.7782,25.7585,25.7585,14512.0
2019-10-29 15:25:00,26.07,26.07,26.01,26.01,9884.0,25.7684,25.7684,25.7091,25.7091,9884.0
2019-10-29 15:30:00,26.03,26.03,26.01,26.01,48496.0,25.7288,25.7288,25.7091,25.7091,48496.0
2019-10-29 15:35:00,26.0,26.01,25.98,25.98,43400.0,25.6992,25.7091,25.6794,25.6794,43400.0
2019-10-29 15:40:00,25.98,25.99,25.97,25.99,26656.0,25.6794,25.6893,25.6695,25.6893,26656.0
2019-10-29 15:45:00,25.99,25.99,25.96,25.97,45340.0,25.6893,25.6893,25.6596,25.6695,45340.0
2019-10-29 15:50:00,25.98,25.99,25.96,25.97,117976.0,25.6794,25.6893,25.6596,25.6695,117976.0
2019-10-29 15:55:00,25.99,26.0,25.96,25.97,152904.0,25.6893,25.6992,25.6596,25.6695,152904.0
2019-10-30 09:30:00,26.07,26.07,25.99,25.99,91180.0,25.7684,25.7684,25.6893,25.6893,91180.0
2019-10-30 09:35:00,25.96,25.97,25.89,25.91,89476.0,25.6596,25.6695,25.5904,25.6102,89476.0
2019-10-30 09:40:00,25.91,25.93,25.89,25.92,73328.0,25.6102,25.63,25.5904,25.6201,73328.0
2019-10-30 09:45:00,25.92,25.97,25.9,25.97,83144.0,25.6201,25.6695,25.6003,25.6695,83144.0
2019-10-30 09:50:00,25.97,25.99,25.96,25.98,39248.0,25.6695,25.6893,25.6596,25.6794,39248.0
2019-10-30 09:55:00,25.97,25.98,25.95,25.95,19480.0,25.6695,25.6794,25.6498,25.6498,19480.0
2019-10-30 10:00:00,25.95,25.95,25.77,25.9,287164.0,25.6498,25.6498,25.4718,25.6003,287164.0
2019-10-30 10:05:00,25.89,25.96,25.89,25.93,106892.0,25.5904,25.6596,25.5904,25.63,106892.0
2019-10-30 10:10:00,25.94,25.98,25.94,25.95,37424.0,25.6399,25.6794,25.6399,25.6498,37424.0
2019-10-30 10:15:00,25.96,25.98,25.93,25.97,21352.0,25.6596,25.6794,25.63,25.6695,21352.0
2019-10-30 10:20:00,25.97,25.97,25.97,25.97,0.0,25.6695,25.6695,25.6695,25.6695,0.0
2019-10-30 10:25:00,25.95,26.01,25.95,25.98,25432.0,25.6498,25.7091,25.6498,25.6794,25432.0
2019-10-30 10:30:00,25.95,25.95,25.93,25.95,14676.0,25.6498,25.6498,25.63,25.6498,14676.0
2019-10-30 10:35:00,25.97,26.0,25.97,25.99,9372.0,25.6695,25.6992,25.6695,25.6893,9372.0
2019-10-30 10:40:00,25.99,26.01,25.99,25.99,8400.0,25.6893,25.7091,25.6893,25.6893,8400.0
2019-10-30 10:45:00,26.02,26.04,26.02,26.03,3900.0,25.7189,25.7387,25.7189,25.7288,3900.0
2019-10-30 10:50:00,26.03,26.04,26.03,26.04,10800.0,25.7288,25.7387,25.7288,25.7387,10800.0
2019-10-30 10:55:00,26.05,26.06,26.04,26.05,34760.0,25.7486,25.7585,25.7387,25.7486,34760.0
2019-10-30 11:00:00,26.05,26.05,26.01,26.01,3284.0,25.7486,25.7486,25.7091,25.7091,3284.0
2019-10-30 11:05:00,26.01,26.02,26.0,26.02,3840.0,25.7091,25.7189,25.6992,25.7189,3840.0
2019-10-30 11:10:00,26.0,26.04,26.0,26.0,10240.0,25.6992,25.7387,25.6992,25.6992,10240.0
2019-10-30 11:15:00,26.01,26.01,25.96,25.96,4500.0,25.7091,25.7091,25.6596,25.6596,4500.0
2019-10-30 11:20:00,25.96,25.96,25.94,25.94,10564.0,25.6596,25.6596,25.6399,25.6399,10564.0
2019-10-30 11:25:00,25.93,25.96,25.93,25.96,4864.0,25.63,25.6596,25.63,25.6596,4864.0
2019-10-30 11:30:00,25.96,25.96,25.96,25.96,15600.0,25.6596,25.6596,25.6596,25.6596,15600.0
2019-10-30 11:35:00,25.97,25.97,25.97,25.97,6200.0,25.6695,25.6695,25.6695,25.6695,6200.0
2019-10-30 11:40:00,25.92,25.93,25.92,25.92,1600.0,25.6201,25.63,25.6201,25.6201,1600.0
2019-10-30 11:45:00,25.9,25.91,25.9,25.91,1504.0,25.6003,25.6102,25.6003,25.6102,1504.0
2019-10-30 11:50:00,25.95,25.96,25.95,25.95,16732.0,25.6498,25.6596,25.6498,25.6498,16732.0
2019-10-30 11:55:00,25.95,25.96,25.95,25.95,2892.0,25.6498,25.6596,25.6498,25.6498,2892.0
2019-10-30 12:00:00,25.94,25.95,25.92,25.93,10628.0,25.6399,25.6498,25.6201,25.63,10628.0
2019-10-30 12:05:00,25.95,25.95,25.95,25.95,400.0,25.6498,25.6498,25.6498,25.6498,400.0
2019-10-30 12:10:00,25.95,25.95,25.95,25.95,400.0,25.6498,25.6498,25.6498,25.6498,400.0
2019-10-30 12:15:00,25.93,25.94,25.93,25.94,6896.0,25.63,25.6399,25.63,25.6399,6896.0
2019-10-30 12:20:00,25.95,25.98,25.95,25.98,1200.0,25.6498,25.6794,25.6498,25.6794,1200.0
2019-10-30 12:25:00,25.99,25.99,25.99,25.99,800.0,25.6893,25.6893,25.6893,25.6893,800.0
2019-10-30 12:30:00,25.99,25.99,25.99,25.99,800.0,25.6893,25.6893,25.6893,25.6893,800.0
2019-10-30 12:35:00,25.99,26.0,25.98,25.99,4784.0,25.6893,25.6992,25.6794,25.6893,4784.0
2019-10-30 12:40:00,26.0,26.0,25.98,25.98,4684.0,25.6992,25.6992,25.6794,25.6794,4684.0
2019-10-30 12:45:00,25.96,25.96,25.96,25.96,400.0,25.6596,25.6596,25.6596,25.6596,400.0
2019-10-30 12:50:00,25.95,25.96,25.94,25.94,2000.0,25.6498,25.6596,25.6399,25.6399,2000.0
2019-10-30 12:55:00,25.94,25.95,25.93,25.93,3460.0,25.6399,25.6498,25.63,25.63,3460.0
2019-10-30 13:00:00,25.94,25.96,25.94,25.96,1280.0,25.6399,25.6596,25.6399,25.6596,1280.0
2019-10-30 13:05:00,25.96,25.97,25.96,25.96,400.0,25.6596,25.6695,25.6596,25.6596,400.0
2019-10-30 13:10:00,25.95,25.96,25.95,25.96,6152.0,25.6498,25.6596,25.6498,25.6596,6152.0
2019-10-30 13:15:00,25.96,25.96,25.95,25.96,4800.0,25.6596,25.6596,25.6498,25.6596,4800.0
2019-10-30 13:20:00,25.95,25.97,25.95,25.97,54352.0,25.6498,25.6695,25.6498,25.6695,54352.0
2019-10-30 13:25:00,25.96,25.96,25.96,25.96,29056.0,25.6596,25.6596,25.6596,25.6596,29056.0
2019-10-30 13:30:00,25.96,25.96,25.96,25.96,800.0,25.6596,25.6596,25.6596,25.6596,800.0
2019-10-30 13:35:00,25.96,25.96,25.93,25.94,11392.0,25.6596,25.6596,25.63,25.6399,11392.0
2019-10-30 13:40:00,25.95,25.95,25.95,25.95,4260.0,25.6498,25.6498,25.6498,25.6498,4260.0
2019-10-30 13:45:00,25.93,25.99,25.93,25.95,52220.0,25.63,25.6893,25.63,25.6498,52220.0
2019-10-30 13:50:00,25.91,25.91,25.9,25.91,4400.0,25.6102,25.6102,25.6003,25.6102,4400.0
2019-10-30 13:55:00,25.93,25.93,25.86,25.87,33060.0,25.63,25.63,25.5608,25.5707,33060.0
2019-10-30 14:00:00,25.86,25.92,25.81,25.91,109240.0,25.5608,25.6201,25.5114,25.6102,109240.0
2019-10-30 14:05:00,25.92,25.92,25.87,25.91,36656.0,25.6201,25.6201,25.5707,25.6102,36656.0
2019-10-30 14:10:00,25.94,26.0,25.94,26.0,26400.0,25.6399,25.6992,25.6399,25.6992,26400.0
2019-10-30 14:15:00,26.01,26.08,26.01,26.04,106488.0,25.7091,25.7782,25.7091,25.7387,106488.0
2019-10-30 14:20:00,26.04,26.04,26.0,26.0,18760.0,25.7387,25.7387,25.6992,25.6992,18760.0
2019-10-30 14:25:00,26.02,26.02,25.98,25.98,11868.0,25.7189,25.7189,25.6794,25.6794,11868.0
2019-10-30 14:30:00,25.98,25.99,25.89,25.9,31764.0,25.6794,25.6893,25.5904,25.6003,31764.0
2019-10-30 14:35:00,25.91,25.97,25.88,25.88,29772.0,25.6102,25.6695,25.5806,25.5806,29772.0
2019-10-30 14:40:00,25.92,26.0,25.91,25.99,22240.0,25.6201,25.6992,25.6102,25.6893,22240.0
2019-10-30 14:45:00,26.0,26.0,25.98,25.99,6400.0,25.6992,25.6992,25.6794,25.6893,6400.0
2019-10-30 14:50:00,26.03,26.14,26.03,26.11,182700.0,25.7288,25.8376,25.7288,25.8079,182700.0
2019-10-30 14:55:00,26.13,26.15,26.11,26.13,56416.0,25.8277,25.8474,25.8079,25.8277,56416.0
2019-10-30 15:00:00,26.14,26.18,26.13,26.17,24232.0,25.8376,25.8771,25.8277,25.8672,24232.0
2019-10-30 15:05:00,26.17,26.17,26.14,26.16,31816.0,25.8672,25.8672,25.8376,25.8573,31816.0
2019-10-30 15:10:00,26.17,26.18,26.16,26.16,20148.0,25.8672,25.8771,25.8573,25.8573,20148.0
2019-10-30 15:15:00,26.18,26.2,26.17,26.19,32068.0,25.8771,25.8969,25.8672,25.887,32068.0
2019-10-30 15:20:00,26.2,26.3,26.2,26.27,94944.0,25.8969,25.9957,25.8969,25.9661,94944.0
2019-10-30 15:25:00,26.28,26.28,26.22,26.24,35696.0,25.9759,25.9759,25.9166,25.9364,35696.0
2019-10-30 15:30:00,26.25,26.25,26.22,26.22,57716.0,25.9463,25.9463,25.9166,25.9166,57716.0
2019-10-30 15:35:00,26.22,26.22,26.19,26.19,105368.0,25.9166,25.9166,25.887,25.887,105368.0
2019-10-30 15:40:00,26.19,26.21,26.18,26.2,19620.0,25.887,25.9067,25.8771,25.8969,19620.0
2019-10-30 15:45:00,26.2,26.22,26.2,26.2,43152.0,25.8969,25.9166,25.8969,25.8969,43152.0
2019-10-30 15:50:00,26.22,26.24,26.22,26.23,162644.0,25.9166,25.9364,25.9166,25.9265,162644.0
2019-10-30 15:55:00,26.24,26.24,26.18,26.2,73764.0,25.9364,25.9364,25.8771,25.8969,73764.0
2019-10-31 09:30:00,26.35,26.35,26.24,26.32,97028.0,26.0451,26.0451,25.9364,26.0155,97028.0
2019-10-31 09:35:00,26.33,26.36,26.28,26.33,62900.0,26.0254,26.055,25.9759,26.0254,62900.0
2019-10-31 09:40:00,26.35,26.38,26.22,26.23,120888.0,26.0451,26.0748,25.9166,25.9265,120888.0
2019-10-31 09:45:00,26.24,26.28,26.19,26.23,169948.0,25.9364,25.9759,25.887,25.9265,169948.0
2019-10-31 09:50:00,26.21,26.27,26.19,26.23,107272.0,25.9067,25.9661,25.887,25.9265,107272.0
2019-10-31 09:55:00,26.23,26.26,26.19,26.19,64168.0,25.9265,25.9562,25.887,25.887,64168.0
2019-10-31 10:00:00,26.18,26.18,26.15,26.15,86664.0,25.8771,25.8771,25.8474,25.8474,86664.0
2019-10-31 10:05:00,26.16,26.22,26.16,26.22,23712.0,25.8573,25.9166,25.8573,25.9166,23712.0
2019-10-31 10:10:00,26.18,26.18,26.07,26.08,65752.0,25.8771,25.8771,25.7684,25.7782,65752.0
2019-10-31 10:15:00,26.06,26.11,26.05,26.09,23632.0,25.7585,25.8079,25.7486,25.7881,23632.0
2019-10-31 10:20:00,26.09,26.09,26.0,26.0,162164.0,25.7881,25.7881,25.6992,25.6992,162164.0
2019-10-31 10:25:00,26.03,26.07,26.03,26.04,103040.0,25.7288,25.7684,25.7288,25.7387,103040.0
2019-10-31 10:30:00,26.03,26.03,25.93,25.96,62168.0,25.7288,25.7288,25.63,25.6596,62168.0
2019-10-31 10:35:00,25.94,25.99,25.93,25.99,86752.0,25.6399,25.6893,25.63,25.6893,86752.0
2019-10-31 10:40:00,25.99,26.06,25.97,26.04,41192.0,25.6893,25.7585,25.6695,25.7387,41192.0
2019-10-31 10:45:00,26.03,26.1,26.02,26.1,51160.0,25.7288,25.798,25.7189,25.798,51160.0
2019-10-31 10:50:00,26.1,26.12,26.09,26.11,32812.0,25.798,25.8178,25.7881,25.8079,32812.0
2019-10-31 10:55:00,26.12,26.16,26.1,26.16,23804.0,25.8178,25.8573,25.798,25.8573,23804.0
2019-10-31 11:00:00,26.14,26.14,26.13,26.13,10100.0,25.8376,25.8376,25.8277,25.8277,10100.0
2019-10-31 11:05:00,26.14,26.22,26.14,26.22,34356.0,25.8376,25.9166,25.8376,25.9166,34356.0
2019-10-31 11:10:00,26.22,26.23,26.2,26.22,25048.0,25.9166,25.9265,25.8969,25.9166,25048.0
2019-10-31 11:15:00,26.24,26.25,26.18,26.18,18264.0,25.9364,25.9463,25.8771,25.8771,18264.0
2019-10-31 11:20:00,26.18,26.2,26.18,26.18,24080.0,25.8771,25.8969,25.8771,25.8771,24080.0
2019-10-31 11:25:00,26.19,26.21,26.15,26.17,50784.0,25.887,25.9067,25.8474,25.8672,50784.0
2019-10-31 11:30:00,26.16,26.17,26.14,26.14,16532.0,25.8573,25.8672,25.8376,25.8376,16532.0
2019-10-31 11:35:00,26.14,26.2,26.12,26.2,23076.0,25.8376,25.8969,25.8178,25.8969,23076.0
2019-10-31 11:40:00,26.21,26.24,26.2,26.23,36980.0,25.9067,25.9364,25.8969,25.9265,36980.0
2019-10-31 11:45:00,26.2,26.21,26.18,26.18,13592.0,25.8969,25.9067,25.8771,25.8771,13592.0
2019-10-31 11:50:00,26.2,26.2,26.18,26.2,6536.0,25.8969,25.8969,25.8771,25.8969,6536.0
2019-10-31 11:55:00,26.2,26.21,26.13,26.13,13152.0,25.8969,25.9067,25.8277,25.8277,13152.0
2019-10-31 12:00:00,26.14,26.14,26.05,26.05,66952.0,25.8376,25.8376,25.7486,25.7486,66952.0
2019-10-31 12:05:00,26.06,26.11,26.05,26.1,41620.0,25.7585,25.8079,25.7486,25.798,41620.0
2019-10-31 12:10:00,26.09,26.13,26.09,26.13,61484.0,25.7881,25.8277,25.7881,25.8277,61484.0
2019-10-31 12:15:00,26.1,26.11,26.06,26.07,17392.0,25.798,25.8079,25.7585,25.7684,17392.0
2019-10-31 12:20:00,26.07,26.1,26.04,26.06,43016.0,25.7684,25.798,25.7387,25.7585,43016.0
2019-10-31 12:25:00,26.06,26.1,26.06,26.1,29732.0,25.7585,25.798,25.7585,25.798,29732.0
2019-10-31 12:30:00,26.09,26.1,26.06,26.08,15468.0,25.7881,25.798,25.7585,25.7782,15468.0
2019-10-31 12:35:00,26.08,26.09,26.03,26.05,16600.0,25.7782,25.7881,25.7288,25.7486,16600.0
2019-10-31 12:40:00,26.04,26.04,26.0,26.0,45604.0,25.7387,25.7387,25.6992,25.6992,45604.0
2019-10-31 12:45:00,26.02,26.03,26.0,26.02,27064.0,25.7189,25.7288,25.6992,25.7189,27064.0
2019-10-31 12:50:00,26.03,26.04,26.03,26.04,8428.0,25.7288,25.7387,25.7288,25.7387,8428.0
2019-10-31 12:55:00,26.05,26.06,26.05,26.05,18640.0,25.7486,25.7585,25.7486,25.7486,18640.0
2019-10-31 13:00:00,26.05,26.09,26.04,26.08,7200.0,25.7486,25.7881,25.7387,25.7782,7200.0
2019-10-31 13:05:00,26.08,26.1,26.08,26.1,53648.0,25.7782,25.798,25.7782,25.798,53648.0
2019-10-31 13:10:00,26.1,26.1,26.04,26.08,56608.0,25.798,25.798,25.7387,25.7782,56608.0
2019-10-31 13:15:00,26.07,26.08,26.05,26.06,36268.0,25.7684,25.7782,25.7486,25.7585,36268.0
2019-10-31 13:20:00,26.09,26.1,26.08,26.1,6800.0,25.7881,25.798,25.7782,25.798,6800.0
2019-10-31 13:25:00,26.08,26.1,26.08,26.1,6072.0,25.7782,25.798,25.7782,25.798,6072.0
2019-10-31 13:30:00,26.11,26.14,26.11,26.14,61004.0,25.8079,25.8376,25.8079,25.8376,61004.0
2019-10-31 13:35:00,26.13,26.15,26.12,26.15,31840.0,25.8277,25.8474,25.8178,25.8474,31840.0
2019-10-31 13:40:00,26.13,26.14,26.11,26.11,10868.0,25.8277,25.8376,25.8079,25.8079,10868.0
2019-10-31 13:45:00,26.1,26.11,26.07,26.07,27400.0,25.798,25.8079,25.7684,25.7684,27400.0
2019-10-31 13:50:00,26.07,26.1,26.07,26.1,12920.0,25.7684,25.798,25.7684,25.798,12920.0
2019-10-31 13:55:00,26.1,26.1,26.1,26.1,2400.0,25.798,25.798,25.798,25.798,2400.0
2019-10-31 14:00:00,26.07,26.07,26.03,26.03,36408.0,25.7684,25.7684,25.7288,25.7288,36408.0
2019-10-31 14:05:00,26.05,26.05,26.04,26.05,3200.0,25.7486,25.7486,25.7387,25.7486,3200.0
2019-10-31 14:10:00,26.04,26.07,26.03,26.07,10252.0,25.7387,25.7684,25.7288,25.7684,10252.0
2019-10-31 14:15:00,26.05,26.05,26.04,26.04,27052.0,25.7486,25.7486,25.7387,25.7387,27052.0
2019-10-31 14:20:00,26.04,26.05,26.03,26.05,19316.0,25.7387,25.7486,25.7288,25.7486,19316.0
2019-10-31 14:25:00,26.06,26.06,26.06,26.06,784.0,25.7585,25.7585,25.7585,25.7585,784.0
2019-10-31 14:30:00,26.05,26.08,26.04,26.05,2520.0,25.7486,25.7782,25.7387,25.7486,2520.0
2019-10-31 14:35:00,26.03,26.04,26.03,26.03,2088.0,25.7288,25.7387,25.7288,25.7288,2088.0
2019-10-31 14:40:00,26.02,26.02,25.99,26.02,10400.0,25.7189,25.7189,25.6893,25.7189,10400.0
2019-10-31 14:45:00,26.02,26.03,25.97,26.03,27852.0,25.7189,25.7288,25.6695,25.7288,27852.0
2019-10-31 14:50:00,26.04,26.04,26.03,26.04,10460.0,25.7387,25.7387,25.7288,25.7387,10460.0
2019-10-31 14:55:00,26.04,26.06,26.04,26.06,36200.0,25.7387,25.7585,25.7387,25.7585,36200.0
2019-10-31 15:00:00,26.08,26.09,26.06,26.09,13244.0,25.7782,25.7881,25.7585,25.7881,13244.0
2019-10-31 15:05:00,26.1,26.11,26.1,26.1,5312.0,25.798,25.8079,25.798,25.798,5312.0
2019-10-31 15:10:00,26.1,26.14,26.09,26.13,24452.0,25.798,25.8376,25.7881,25.8277,24452.0
2019-10-31 15:15:00,26.14,26.14,26.13,26.13,7412.0,25.8376,25.8376,25.8277,25.8277,7412.0
2019-10-31 15:20:00,26.12,26.12,26.1,26.1,3184.0,25.8178,25.8178,25.798,25.798,3184.0
2019-10-31 15:25:00,26.12,26.12,26.09,26.09,5512.0,25.8178,25.8178,25.7881,25.7881,5512.0
2019-10-31 15:30:00,26.09,26.18,26.09,26.17,65228.0,25.7881,25.8771,25.7881,25.8672,65228.0
2019-10-31 15:35:00,26.17,26.17,26.13,26.13,22436.0,25.8672,25.8672,25.8277,25.8277,22436.0
2019-10-31 15:40:00,26.14,26.15,26.13,26.14,36532.0,25.8376,25.8474,25.8277,25.8376,36532.0
2019-10-31 15:45:00,26.12,26.12,26.1,26.11,60356.0,25.8178,25.8178,25.798,25.8079,60356.0
2019-10-31 15:50:00,26.11,26.14,26.08,26.11,635204.0,25.8079,25.8376,25.7782,25.8079,635204.0
2019-10-31 15:55:00,26.11,26.23,26.09,26.22,206140.0,25.8079,25.9265,25.7881,25.9166,206140.0
2019-11-01 09:30:00,26.46,26.5,26.41,26.43,141496.0,26.1539,26.1934,26.1044,26.1242,141496.0
2019-11-01 09:35:00,26.43,26.48,26.41,26.45,61020.0,26.1242,26.1736,26.1044,26.144,61020.0
2019-11-01 09:40:00,26.45,26.46,26.42,26.45,29300.0,26.144,26.1539,26.1143,26.144,29300.0
2019-11-01 09:45:00,26.46,26.5,26.45,26.48,97676.0,26.1539,26.1934,26.144,26.1736,97676.0
2019-11-01 09:50:00,26.48,26.57,26.48,26.56,123568.0,26.1736,26.2626,26.1736,26.2527,123568.0
2019-11-01 09:55:00,26.58,26.58,26.52,26.53,61228.0,26.2725,26.2725,26.2132,26.223,61228.0
2019-11-01 10:00:00,26.5,26.65,26.46,26.62,90400.0,26.1934,26.3417,26.1539,26.312,90400.0
2019-11-01 10:05:00,26.63,26.68,26.63,26.65,74240.0,26.3219,26.3713,26.3219,26.3417,74240.0
2019-11-01 10:10:00,26.65,26.68,26.65,26.65,99784.0,26.3417,26.3713,26.3417,26.3417,99784.0
2019-11-01 10:15:00,26.67,26.68,26.63,26.64,62924.0,26.3614,26.3713,26.3219,26.3318,62924.0
2019-11-01 10:20:00,26.63,26.63,26.61,26.61,32060.0,26.3219,26.3219,26.3021,26.3021,32060.0
2019-11-01 10:25:00,26.63,26.63,26.6,26.61,14036.0,26.3219,26.3219,26.2922,26.3021,14036.0
2019-11-01 10:30:00,26.62,26.63,26.58,26.58,36472.0,26.312,26.3219,26.2725,26.2725,36472.0
2019-11-01 10:35:00,26.55,26.57,26.55,26.57,13608.0,26.2428,26.2626,26.2428,26.2626,13608.0
2019-11-01 10:40:00,26.58,26.58,26.57,26.58,20000.0,26.2725,26.2725,26.2626,26.2725,20000.0
2019-11-01 10:45:00,26.59,26.6,26.57,26.58,52036.0,26.2823,26.2922,26.2626,26.2725,52036.0
2019-11-01 10:50:00,26.58,26.61,26.58,26.61,17188.0,26.2725,26.3021,26.2725,26.3021,17188.0
2019-11-01 10:55:00,26.61,26.61,26.58,26.58,42268.0,26.3021,26.3021,26.2725,26.2725,42268.0
2019-11-01 11:00:00,26.6,26.6,26.55,26.55,10328.0,26.2922,26.2922,26.2428,26.2428,10328.0
2019-11-01 11:05:00,26.56,26.59,26.56,26.59,14376.0,26.2527,26.2823,26.2527,26.2823,14376.0
2019-11-01 11:10:00,26.58,26.58,26.58,26.58,11200.0,26.2725,26.2725,26.2725,26.2725,11200.0
2019-11-01 11:15:00,26.59,26.6,26.58,26.58,27820.0,26.2823,26.2922,26.2725,26.2725,27820.0
2019-11-01 11:20:00,26.58,26.58,26.56,26.56,9032.0,26.2725,26.2725,26.2527,26.2527,9032.0
2019-11-01 11:25:00,26.57,26.57,26.52,26.54,39040.0,26.2626,26.2626,26.2132,26.2329,39040.0
2019-11-01 11:30:00,26.53,26.53,26.52,26.53,5952.0,26.223,26.223,26.2132,26.223,5952.0
2019-11-01 11:35:00,26.54,26.55,26.53,26.53,4784.0,26.2329,26.2428,26.223,26.223,4784.0
2019-11-01 11:40:00,26.53,26.55,26.53,26.55,33852.0,26.223,26.2428,26.223,26.2428,33852.0
2019-11-01 11:45:00,26.56,26.57,26.55,26.57,41524.0,26.2527,26.2626,26.2428,26.2626,41524.0
2019-11-01 11:50:00,26.57,26.57,26.55,26.55,22000.0,26.2626,26.2626,26.2428,26.2428,22000.0
2019-11-01 11:55:00,26.54,26.55,26.53,26.54,41200.0,26.2329,26.2428,26.223,26.2329,41200.0
2019-11-01 12:00:00,26.54,26.54,26.49,26.5,53284.0,26.2329,26.2329,26.1835,26.1934,53284.0
2019-11-01 12:05:00,26.49,26.49,26.43,26.44,29812.0,26.1835,26.1835,26.1242,26.1341,29812.0
2019-11-01 12:10:00,26.44,26.44,26.39,26.41,150636.0,26.1341,26.1341,26.0847,26.1044,150636.0
2019-11-01 12:15:00,26.41,26.41,26.38,26.41,47432.0,26.1044,26.1044,26.0748,26.1044,47432.0
2019-11-01 12:20:00,26.42,26.45,26.42,26.45,32852.0,26.1143,26.144,26.1143,26.144,32852.0
2019-11-01 12:25:00,26.44,26.46,26.44,26.46,11360.0,26.1341,26.1539,26.1341,26.1539,11360.0
2019-11-01 12:30:00,26.46,26.46,26.45,26.45,3700.0,26.1539,26.1539,26.144,26.144,3700.0
2019-11-01 12:35:00,26.46,26.48,26.46,26.47,43088.0,26.1539,26.1736,26.1539,26.1637,43088.0
2019-11-01 12:40:00,26.47,26.47,26.46,26.46,4240.0,26.1637,26.1637,26.1539,26.1539,4240.0
2019-11-01 12:45:00,26.47,26.47,26.46,26.46,14528.0,26.1637,26.1637,26.1539,26.1539,14528.0
2019-11-01 12:50:00,26.46,26.47,26.45,26.45,11032.0,26.1539,26.1637,26.144,26.144,11032.0
2019-11-01 12:55:00,26.46,26.46,26.43,26.43,64552.0,26.1539,26.1539,26.1242,26.1242,64552.0
2019-11-01 13:00:00,26.42,26.47,26.42,26.47,20640.0,26.1143,26.1637,26.1143,26.1637,20640.0
2019-11-01 13:05:00,26.47,26.47,26.46,26.47,5040.0,26.1637,26.1637,26.1539,26.1637,5040.0
2019-11-01 13:10:00,26.47,26.5,26.46,26.5,12644.0,26.1637,26.1934,26.1539,26.1934,12644.0
2019-11-01 13:15:00,26.51,26.52,26.5,26.51,4400.0,26.2033,26.2132,26.1934,26.2033,4400.0
2019-11-01 13:20:00,26.53,26.53,26.51,26.52,18320.0,26.223,26.223,26.2033,26.2132,18320.0
2019-11-01 13:25:00,26.52,26.53,26.52,26.52,21032.0,26.2132,26.223,26.2132,26.2132,21032.0
2019-11-01 13:30:00,26.54,26.55,26.53,26.53,16200.0,26.2329,26.2428,26.223,26.223,16200.0
2019-11-01 13:35:00,26.54,26.55,26.52,26.55,75172.0,26.2329,26.2428,26.2132,26.2428,75172.0
2019-11-01 13:40:00,26.55,26.57,26.54,26.56,12700.0,26.2428,26.2626,26.2329,26.2527,12700.0
2019-11-01 13:45:00,26.57,26.6,26.56,26.59,26600.0,26.2626,26.2922,26.2527,26.2823,26600.0
2019-11-01 13:50:00,26.59,26.59,26.57,26.58,50660.0,26.2823,26.2823,26.2626,26.2725,50660.0
2019-11-01 13:55:00,26.59,26.59,26.57,26.58,13532.0,26.2823,26.2823,26.2626,26.2725,13532.0
2019-11-01 14:00:00,26.58,26.58,26.55,26.55,20012.0,26.2725,26.2725,26.2428,26.2428,20012.0
2019-11-01 14:05:00,26.56,26.57,26.56,26.57,12712.0,26.2527,26.2626,26.2527,26.2626,12712.0
2019-11-01 14:10:00,26.57,26.59,26.57,26.58,55420.0,26.2626,26.2823,26.2626,26.2725,55420.0
2019-11-01 14:15:00,26.59,26.59,26.56,26.56,6560.0,26.2823,26.2823,26.2527,26.2527,6560.0
2019-11-01 14:20:00,26.57,26.57,26.55,26.55,4876.0,26.2626,26.2626,26.2428,26.2428,4876.0
2019-11-01 14:25:00,26.55,26.58,26.55,26.58,32356.0,26.2428,26.2725,26.2428,26.2725,32356.0
2019-11-01 14:30:00,26.58,26.59,26.57,26.59,6676.0,26.2725,26.2823,26.2626,26.2823,6676.0
2019-11-01 14:35:00,26.58,26.59,26.57,26.58,6000.0,26.2725,26.2823,26.2626,26.2725,6000.0
2019-11-01 14:40:00,26.58,26.59,26.58,26.58,10708.0,26.2725,26.2823,26.2725,26.2725,10708.0
2019-11-01 14:45:00,26.58,26.58,26.57,26.57,3616.0,26.2725,26.2725,26.2626,26.2626,3616.0
2019-11-01 14:50:00,26.58,26.58,26.56,26.56,7424.0,26.2725,26.2725,26.2527,26.2527,7424.0
2019-11-01 14:55:00,26.56,26.59,26.56,26.59,9056.0,26.2527,26.2823,26.2527,26.2823,9056.0
2019-11-01 15:00:00,26.58,26.58,26.56,26.56,8188.0,26.2725,26.2725,26.2527,26.2527,8188.0
2019-11-01 15:05:00,26.57,26.58,26.56,26.57,8620.0,26.2626,26.2725,26.2527,26.2626,8620.0
2019-11-01 15:10:00,26.58,26.59,26.58,26.58,11108.0,26.2725,26.2823,26.2725,26.2725,11108.0
2019-11-01 15:15:00,26.58,26.59,26.57,26.58,12080.0,26.2725,26.2823,26.2626,26.2725,12080.0
2019-11-01 15:20:00,26.58,26.58,26.57,26.57,7300.0,26.2725,26.2725,26.2626,26.2626,7300.0
2019-11-01 15:25:00,26.55,26.57,26.54,26.57,18100.0,26.2428,26.2626,26.2329,26.2626,18100.0
2019-11-01 15:30:00,26.58,26.59,26.58,26.59,15668.0,26.2725,26.2823,26.2725,26.2823,15668.0
2019-11-01 15:35:00,26.59,26.61,26.59,26.61,102120.0,26.2823,26.3021,26.2823,26.3021,102120.0
2019-11-01 15:40:00,26.61,26.62,26.6,26.6,62116.0,26.3021,26.312,26.2922,26.2922,62116.0
2019-11-01 15:45:00,26.6,26.6,26.57,26.58,119212.0,26.2922,26.2922,26.2626,26.2725,119212.0
2019-11-01 15:50:00,26.58,26.6,26.56,26.6,52788.0,26.2725,26.2922,26.2527,26.2922,52788.0
2019-11-01 15:55:00,26.6,26.7,26.6,26.7,166656.0,26.2922,26.3911,26.2922,26.3911,166656.0
2019-11-04 09:30:00,27.07,27.11,27.02,27.1,236232.0,26.7568,26.7963,26.7074,26.7864,236232.0
2019-11-04 09:35:00,27.11,27.11,27.06,27.1,74232.0,26.7963,26.7963,26.7469,26.7864,74232.0
2019-11-04 09:40:00,27.1,27.15,27.07,27.09,87148.0,26.7864,26.8359,26.7568,26.7766,87148.0
2019-11-04 09:45:00,27.08,27.11,27.05,27.09,32956.0,26.7667,26.7963,26.737,26.7766,32956.0
2019-11-04 09:50:00,27.08,27.09,27.06,27.06,65164.0,26.7667,26.7766,26.7469,26.7469,65164.0
2019-11-04 09:55:00,27.05,27.07,27.03,27.06,75284.0,26.737,26.7568,26.7173,26.7469,75284.0
2019-11-04 10:00:00,27.06,27.07,26.96,26.99,93120.0,26.7469,26.7568,26.6481,26.6777,93120.0
2019-11-04 10:05:00,27.0,27.02,26.99,26.99,96848.0,26.6876,26.7074,26.6777,26.6777,96848.0
2019-11-04 10:10:00,27.0,27.02,26.98,27.0,41704.0,26.6876,26.7074,26.6678,26.6876,41704.0
2019-11-04 10:15:00,26.98,27.02,26.98,27.01,35900.0,26.6678,26.7074,26.6678,26.6975,35900.0
2019-11-04 10:20:00,27.02,27.05,27.02,27.04,140716.0,26.7074,26.737,26.7074,26.7271,140716.0
2019-11-04 10:25:00,27.04,27.08,27.02,27.08,82980.0,26.7271,26.7667,26.7074,26.7667,82980.0
2019-11-04 10:30:00,27.08,27.08,27.05,27.05,59632.0,26.7667,26.7667,26.737,26.737,59632.0
2019-11-04 10:35:00,27.04,27.04,27.0,27.01,55772.0,26.7271,26.7271,26.6876,26.6975,55772.0
2019-11-04 10:40:00,27.04,27.04,27.03,27.03,25000.0,26.7271,26.7271,26.7173,26.7173,25000.0
2019-11-04 10:45:00,27.04,27.04,27.0,27.01,30436.0,26.7271,26.7271,26.6876,26.6975,30436.0
2019-11-04 10:50:00,27.01,27.01,26.97,26.97,74312.0,26.6975,26.6975,26.658,26.658,74312.0
2019-11-04 10:55:00,26.98,26.99,26.97,26.99,15360.0,26.6678,26.6777,26.658,26.6777,15360.0
2019-11-04 11:00:00,26.98,27.03,26.97,27.03,92516.0,26.6678,26.7173,26.658,26.7173,92516.0
2019-11-04 11:05:00,27.03,27.04,27.03,27.03,3172.0,26.7173,26.7271,26.7173,26.7173,3172.0
2019-11-04 11:10:00,27.04,27.05,27.0,27.03,55544.0,26.7271,26.737,26.6876,26.7173,55544.0
2019-11-04 11:15:00,27.03,27.03,27.01,27.01,3600.0,26.7173,26.7173,26.6975,26.6975,3600.0
2019-11-04 11:20:00,27.0,27.02,27.0,27.01,14160.0,26.6876,26.7074,26.6876,26.6975,14160.0
2019-11-04 11:25:00,27.01,27.02,26.97,26.98,47288.0,26.6975,26.7074,26.658,26.6678,47288.0
2019-11-04 11:30:00,26.98,26.99,26.96,26.98,15748.0,26.6678,26.6777,26.6481,26.6678,15748.0
2019-11-04 11:35:00,26.98,27.0,26.98,26.98,32280.0,26.6678,26.6876,26.6678,26.6678,32280.0
2019-11-04 11:40:00,26.97,26.98,26.94,26.98,33080.0,26.658,26.6678,26.6283,26.6678,33080.0
2019-11-04 11:45:00,26.98,27.0,26.97,27.0,8440.0,26.6678,26.6876,26.658,26.6876,8440.0
2019-11-04 11:50:00,26.99,27.0,26.98,26.98,15828.0,26.6777,26.6876,26.6678,26.6678,15828.0
2019-11-04 11:55:00,26.98,26.98,26.95,26.95,43180.0,26.6678,26.6678,26.6382,26.6382,43180.0
2019-11-04 12:00:00,26.96,26.97,26.94,26.97,13632.0,26.6481,26.658,26.6283,26.658,13632.0
2019-11-04 12:05:00,26.97,26.99,26.97,26.97,16600.0,26.658,26.6777,26.658,26.658,16600.0
2019-11-04 12:10:00,26.97,27.01,26.97,27.0,24400.0,26.658,26.6975,26.658,26.6876,24400.0
2019-11-04 12:15:00,27.0,27.01,26.99,27.0,15624.0,26.6876,26.6975,26.6777,26.6876,15624.0
2019-11-04 12:20:00,27.01,27.01,26.99,26.99,9896.0,26.6975,26.6975,26.6777,26.6777,9896.0
2019-11-04 12:25:00,26.99,27.0,26.98,26.98,29852.0,26.6777,26.6876,26.6678,26.6678,29852.0
2019-11-04 12:30:00,26.99,26.99,26.98,26.99,16544.0,26.6777,26.6777,26.6678,26.6777,16544.0
2019-11-04 12:35:00,27.0,27.0,26.96,26.96,8712.0,26.6876,26.6876,26.6481,26.6481,8712.0
2019-11-04 12:40:00,26.97,27.0,26.96,27.0,18400.0,26.658,26.6876,26.6481,26.6876,18400.0
2019-11-04 12:45:00,27.0,27.01,27.0,27.0,26800.0,26.6876,26.6975,26.6876,26.6876,26800.0
2019-11-04 12:50:00,27.0,27.03,27.0,27.03,44412.0,26.6876,26.7173,26.6876,26.7173,44412.0
2019-11-04 12:55:00,27.03,27.04,27.02,27.04,51180.0,26.7173,26.7271,26.7074,26.7271,51180.0
2019-11-04 13:00:00,27.03,27.04,27.02,27.03,26400.0,26.7173,26.7271,26.7074,26.7173,26400.0
2019-11-04 13:05:00,27.03,27.03,27.02,27.02,16792.0,26.7173,26.7173,26.7074,26.7074,16792.0
2019-11-04 13:10:00,27.02,27.04,27.02,27.02,21800.0,26.7074,26.7271,26.7074,26.7074,21800.0
2019-11-04 13:15:00,27.03,27.05,27.02,27.04,24400.0,26.7173,26.737,26.7074,26.7271,24400.0
2019-11-04 13:20:00,27.04,27.06,27.04,27.06,38000.0,26.7271,26.7469,26.7271,26.7469,38000.0
2019-11-04 13:25:00,27.06,27.07,27.06,27.07,14000.0,26.7469,26.7568,26.7469,26.7568,14000.0
2019-11-04 13:30:00,27.07,27.07,27.06,27.06,29628.0,26.7568,26.7568,26.7469,26.7469,29628.0
2019-11-04 13:35:00,27.06,27.07,27.05,27.06,11856.0,26.7469,26.7568,26.737,26.7469,11856.0
2019-11-04 13:40:00,27.06,27.08,27.06,27.08,38004.0,26.7469,26.7667,26.7469,26.7667,38004.0
2019-11-04 13:45:00,27.08,27.09,27.07,27.09,30320.0,26.7667,26.7766,26.7568,26.7766,30320.0
2019-11-04 13:50:00,27.09,27.09,27.07,27.07,20416.0,26.7766,26.7766,26.7568,26.7568,20416.0
2019-11-04 13:55:00,27.07,27.08,27.07,27.08,9156.0,26.7568,26.7667,26.7568,26.7667,9156.0
2019-11-04 14:00:00,27.08,27.08,27.06,27.06,23312.0,26.7667,26.7667,26.7469,26.7469,23312.0
2019-11-04 14:05:00,27.07,27.07,27.04,27.04,36312.0,26.7568,26.7568,26.7271,26.7271,36312.0
2019-11-04 14:10:00,27.05,27.06,27.05,27.06,13728.0,26.737,26.7469,26.737,26.7469,13728.0
2019-11-04 14:15:00,27.06,27.06,27.05,27.06,16388.0,26.7469,26.7469,26.737,26.7469,16388.0
2019-11-04 14:20:00,27.06,27.08,27.06,27.08,11184.0,26.7469,26.7667,26.7469,26.7667,11184.0
2019-11-04 14:25:00,27.08,27.09,27.07,27.08,26836.0,26.7667,26.7766,26.7568,26.7667,26836.0
2019-11-04 14:30:00,27.09,27.1,27.08,27.09,32316.0,26.7766,26.7864,26.7667,26.7766,32316.0
2019-11-04 14:35:00,27.1,27.11,27.1,27.1,59304.0,26.7864,26.7963,26.7864,26.7864,59304.0
2019-11-04 14:40:00,27.11,27.11,27.09,27.1,20856.0,26.7963,26.7963,26.7766,26.7864,20856.0
2019-11-04 14:45:00,27.09,27.1,27.08,27.09,23396.0,26.7766,26.7864,26.7667,26.7766,23396.0
2019-11-04 14:50:00,27.09,27.1,27.07,27.08,35300.0,26.7766,26.7864,26.7568,26.7667,35300.0
2019-11-04 14:55:00,27.08,27.09,27.07,27.08,21180.0,26.7667,26.7766,26.7568,26.7667,21180.0
2019-11-04 15:00:00,27.08,27.08,27.05,27.05,17200.0,26.7667,26.7667,26.737,26.737,17200.0
2019-11-04 15:05:00,27.05,27.05,27.03,27.05,22108.0,26.737,26.737,26.7173,26.737,22108.0
2019-11-04 15:10:00,27.03,27.04,27.0,27.0,30952.0,26.7173,26.7271,26.6876,26.6876,30952.0
2019-11-04 15:15:00,27.0,27.01,26.99,27.01,16860.0,26.6876,26.6975,26.6777,26.6975,16860.0
2019-11-04 15:20:00,27.01,27.04,27.0,27.04,25008.0,26.6975,26.7271,26.6876,26.7271,25008.0
2019-11-04 15:25:00,27.04,27.04,26.99,27.0,66352.0,26.7271,26.7271,26.6777,26.6876,66352.0
2019-11-04 15:30:00,27.01,27.03,26.99,27.02,23060.0,26.6975,26.7173,26.6777,26.7074,23060.0
2019-11-04 15:35:00,27.01,27.01,26.99,26.99,29268.0,26.6975,26.6975,26.6777,26.6777,29268.0
2019-11-04 15:40:00,27.0,27.03,27.0,27.02,122080.0,26.6876,26.7173,26.6876,26.7074,122080.0
2019-11-04 15:45:00,27.02,27.03,27.01,27.03,37188.0,26.7074,26.7173,26.6975,26.7173,37188.0
2019-11-04 15:50:00,27.03,27.08,27.02,27.03,57916.0,26.7173,26.7667,26.7074,26.7173,57916.0
2019-11-04 15:55:00,27.04,27.04,26.99,27.03,165564.0,26.7271,26.7271,26.6777,26.7173,165564.0
2019-11-05 09:30:00,27.1,27.13,27.05,27.06,92296.0,26.7864,26.8161,26.737,26.7469,92296.0
2019-11-05 09:35:00,27.07,27.07,26.99,27.02,50300.0,26.7568,26.7568,26.6777,26.7074,50300.0
2019-11-05 09:40:00,27.01,27.03,27.0,27.0,26392.0,26.6975,26.7173,26.6876,26.6876,26392.0
2019-11-05 09:45:00,27.04,27.06,26.99,27.06,23776.0,26.7271,26.7469,26.6777,26.7469,23776.0
2019-11-05 09:50:00,27.06,27.07,27.04,27.05,49872.0,26.7469,26.7568,26.7271,26.737,49872.0
2019-11-05 09:55:00,27.05,27.07,27.05,27.05,26576.0,26.737,26.7568,26.737,26.737,26576.0
2019-11-05 10:00:00,27.08,27.15,27.06,27.11,196540.0,26.7667,26.8359,26.7469,26.7963,196540.0
2019-11-05 10:05:00,27.1,27.1,26.96,26.98,77920.0,26.7864,26.7864,26.6481,26.6678,77920.0
2019-11-05 10:10:00,26.98,26.98,26.88,26.95,105028.0,26.6678,26.6678,26.569,26.6382,105028.0
2019-11-05 10:15:00,26.93,26.99,26.92,26.99,37156.0,26.6184,26.6777,26.6085,26.6777,37156.0
2019-11-05 10:20:00,26.98,27.03,26.98,26.99,11296.0,26.6678,26.7173,26.6678,26.6777,11296.0
2019-11-05 10:25:00,26.98,27.01,26.94,26.94,59356.0,26.6678,26.6975,26.6283,26.6283,59356.0
2019-11-05 10:30:00,26.96,27.0,26.96,26.99,43560.0,26.6481,26.6876,26.6481,26.6777,43560.0
2019-11-05 10:35:00,27.0,27.03,26.99,26.99,68796.0,26.6876,26.7173,26.6777,26.6777,68796.0
2019-11-05 10:40:00,26.98,26.99,26.96,26.96,20492.0,26.6678,26.6777,26.6481,26.6481,20492.0
2019-11-05 10:45:00,26.97,26.97,26.94,26.97,32712.0,26.658,26.658,26.6283,26.658,32712.0
2019-11-05 10:50:00,26.98,27.0,26.95,26.96,38672.0,26.6678,26.6876,26.6382,26.6481,38672.0
2019-11-05 10:55:00,26.96,27.0,26.96,26.98,7200.0,26.6481,26.6876,26.6481,26.6678,7200.0
2019-11-05 11:00:00,26.99,27.02,26.99,27.02,14364.0,26.6777,26.7074,26.6777,26.7074,14364.0
2019-11-05 11:05:00,27.01,27.07,27.0,27.07,25456.0,26.6975,26.7568,26.6876,26.7568,25456.0
2019-11-05 11:10:00,27.05,27.07,27.05,27.06,29752.0,26.737,26.7568,26.737,26.7469,29752.0
2019-11-05 11:15:00,27.07,27.1,27.07,27.08,7840.0,26.7568,26.7864,26.7568,26.7667,7840.0
2019-11-05 11:20:00,27.08,27.09,27.05,27.05,71308.0,26.7667,26.7766,26.737,26.737,71308.0
2019-11-05 11:25:00,27.06,27.08,27.06,27.06,14468.0,26.7469,26.7667,26.7469,26.7469,14468.0
2019-11-05 11:30:00,27.06,27.07,27.06,27.07,1440.0,26.7469,26.7568,26.7469,26.7568,1440.0
2019-11-05 11:35:00,27.08,27.1,27.06,27.06,29328.0,26.7667,26.7864,26.7469,26.7469,29328.0
2019-11-05 11:40:00,27.05,27.05,27.04,27.05,13384.0,26.737,26.737,26.7271,26.737,13384.0
2019-11-05 11:45:00,27.05,27.05,27.03,27.03,4800.0,26.737,26.737,26.7173,26.7173,4800.0
2019-11-05 11:50:00,27.04,27.07,27.04,27.07,7100.0,26.7271,26.7568,26.7271,26.7568,7100.0
2019-11-05 11:55:00,27.08,27.08,27.08,27.08,800.0,26.7667,26.7667,26.7667,26.7667,800.0
2019-11-05 12:00:00,27.09,27.11,27.09,27.1,20148.0,26.7766,26.7963,26.7766,26.7864,20148.0
2019-11-05 12:05:00,27.13,27.13,27.1,27.11,10712.0,26.8161,26.8161,26.7864,26.7963,10712.0
2019-11-05 12:10:00,27.1,27.1,27.08,27.08,1600.0,26.7864,26.7864,26.7667,26.7667,1600.0
2019-11-05 12:15:00,27.07,27.08,27.07,27.08,1600.0,26.7568,26.7667,26.7568,26.7667,1600.0
2019-11-05 12:20:00,27.09,27.09,27.06,27.06,800.0,26.7766,26.7766,26.7469,26.7469,800.0
2019-11-05 12:25:00,27.06,27.08,27.06,27.08,21600.0,26.7469,26.7667,26.7469,26.7667,21600.0
2019-11-05 12:30:00,27.08,27.08,27.06,27.06,7300.0,26.7667,26.7667,26.7469,26.7469,7300.0
2019-11-05 12:35:00,27.07,27.08,27.07,27.08,10852.0,26.7568,26.7667,26.7568,26.7667,10852.0
2019-11-05 12:40:00,27.08,27.1,27.08,27.1,1976.0,26.7667,26.7864,26.7667,26.7864,1976.0
2019-11-05 12:45:00,27.11,27.13,27.11,27.13,4224.0,26.7963,26.8161,26.7963,26.8161,4224.0
2019-11-05 12:50:00,27.1,27.11,27.09,27.11,7876.0,26.7864,26.7963,26.7766,26.7963,7876.0
2019-11-05 12:55:00,27.11,27.12,27.1,27.11,14352.0,26.7963,26.8062,26.7864,26.7963,14352.0
2019-11-05 13:00:00,27.12,27.12,27.11,27.11,3600.0,26.8062,26.8062,26.7963,26.7963,3600.0
2019-11-05 13:05:00,27.12,27.12,27.1,27.1,10804.0,26.8062,26.8062,26.7864,26.7864,10804.0
2019-11-05 13:10:00,27.11,27.14,27.11,27.13,23488.0,26.7963,26.826,26.7963,26.8161,23488.0
2019-11-05 13:15:00,27.14,27.14,27.12,27.12,2116.0,26.826,26.826,26.8062,26.8062,2116.0
2019-11-05 13:20:00,27.12,27.12,27.12,27.12,800.0,26.8062,26.8062,26.8062,26.8062,800.0
2019-11-05 13:25:00,27.12,27.13,27.12,27.12,3496.0,26.8062,26.8161,26.8062,26.8062,3496.0
2019-11-05 13:30:00,27.11,27.13,27.11,27.12,11016.0,26.7963,26.8161,26.7963,26.8062,11016.0
2019-11-05 13:35:00,27.12,27.12,27.1,27.1,16800.0,26.8062,26.8062,26.7864,26.7864,16800.0
2019-11-05 13:40:00,27.11,27.13,27.11,27.11,9964.0,26.7963,26.8161,26.7963,26.7963,9964.0
2019-11-05 13:45:00,27.11,27.12,27.1,27.11,6356.0,26.7963,26.8062,26.7864,26.7963,6356.0
2019-11-05 13:50:00,27.11,27.11,27.11,27.11,4168.0,26.7963,26.7963,26.7963,26.7963,4168.0
2019-11-05 13:55:00,27.11,27.13,27.11,27.11,12428.0,26.7963,26.8161,26.7963,26.7963,12428.0
2019-11-05 14:00:00,27.11,27.11,27.1,27.11,10340.0,26.7963,26.7963,26.7864,26.7963,10340.0
2019-11-05 14:05:00,27.11,27.13,27.11,27.13,6508.0,26.7963,26.8161,26.7963,26.8161,6508.0
2019-11-05 14:10:00,27.13,27.13,27.12,27.13,6196.0,26.8161,26.8161,26.8062,26.8161,6196.0
2019-11-05 14:15:00,27.12,27.12,27.12,27.12,400.0,26.8062,26.8062,26.8062,26.8062,400.0
2019-11-05 14:20:00,27.12,27.12,27.11,27.12,3800.0,26.8062,26.8062,26.7963,26.8062,3800.0
2019-11-05 14:25:00,27.12,27.13,27.11,27.13,6400.0,26.8062,26.8161,26.7963,26.8161,6400.0
2019-11-05 14:30:00,27.13,27.15,27.13,27.14,10044.0,26.8161,26.8359,26.8161,26.826,10044.0
2019-11-05 14:35:00,27.14,27.14,27.11,27.11,10844.0,26.826,26.826,26.7963,26.7963,10844.0
2019-11-05 14:40:00,27.1,27.13,27.1,27.12,13000.0,26.7864,26.8161,26.7864,26.8062,13000.0
2019-11-05 14:45:00,27.11,27.13,27.11,27.12,3720.0,26.7963,26.8161,26.7963,26.8062,3720.0
2019-11-05 14:50:00,27.13,27.13,27.11,27.11,17776.0,26.8161,26.8161,26.7963,26.7963,17776.0
2019-11-05 14:55:00,27.12,27.12,27.11,27.12,12200.0,26.8062,26.8062,26.7963,26.8062,12200.0
2019-11-05 15:00:00,27.11,27.12,27.11,27.12,2000.0,26.7963,26.8062,26.7963,26.8062,2000.0
2019-11-05 15:05:00,27.12,27.12,27.1,27.12,10120.0,26.8062,26.8062,26.7864,26.8062,10120.0
2019-11-05 15:10:00,27.11,27.11,27.1,27.11,5908.0,26.7963,26.7963,26.7864,26.7963,5908.0
2019-11-05 15:15:00,27.1,27.1,27.09,27.1,9204.0,26.7864,26.7864,26.7766,26.7864,9204.0
2019-11-05 15:20:00,27.1,27.12,27.1,27.12,10756.0,26.7864,26.8062,26.7864,26.8062,10756.0
2019-11-05 15:25:00,27.12,27.12,27.09,27.09,11500.0,26.8062,26.8062,26.7766,26.7766,11500.0
2019-11-05 15:30:00,27.11,27.11,27.06,27.07,6752.0,26.7963,26.7963,26.7469,26.7568,6752.0
2019-11-05 15:35:00,27.08,27.1,27.08,27.1,8000.0,26.7667,26.7864,26.7667,26.7864,8000.0
2019-11-05 15:40:00,27.1,27.11,27.09,27.1,12700.0,26.7864,26.7963,26.7766,26.7864,12700.0
2019-11-05 15:45:00,27.09,27.1,27.07,27.07,22648.0,26.7766,26.7864,26.7568,26.7568,22648.0
2019-11-05 15:50:00,27.07,27.09,27.05,27.07,181140.0,26.7568,26.7766,26.737,26.7568,181140.0
2019-11-05 15:55:00,27.07,27.07,27.01,27.03,96412.0,26.7568,26.7568,26.6975,26.7173,96412.0
2019-11-06 09:30:00,27.0,27.0,26.88,26.89,130220.0,26.6876,26.6876,26.569,26.5789,130220.0
2019-11-06 09:35:00,26.9,26.92,26.86,26.89,97916.0,26.5888,26.6085,26.5492,26.5789,97916.0
2019-11-06 09:40:00,26.89,26.92,26.88,26.9,17056.0,26.5789,26.6085,26.569,26.5888,17056.0
2019-11-06 09:45:00,26.9,26.91,26.88,26.89,32876.0,26.5888,26.5986,26.569,26.5789,32876.0
2019-11-06 09:50:00,26.88,26.91,26.88,26.9,15200.0,26.569,26.5986,26.569,26.5888,15200.0
2019-11-06 09:55:00,26.91,26.94,26.91,26.92,80504.0,26.5986,26.6283,26.5986,26.6085,80504.0
2019-11-06 10:00:00,26.93,26.94,26.92,26.93,31784.0,26.6184,26.6283,26.6085,26.6184,31784.0
2019-11-06 10:05:00,26.93,26.95,26.91,26.92,39816.0,26.6184,26.6382,26.5986,26.6085,39816.0
2019-11-06 10:10:00,26.94,26.95,26.9,26.9,131272.0,26.6283,26.6382,26.5888,26.5888,131272.0
2019-11-06 10:15:00,26.9,26.9,26.87,26.9,58704.0,26.5888,26.5888,26.5591,26.5888,58704.0
2019-11-06 10:20:00,26.89,26.92,26.88,26.91,12072.0,26.5789,26.6085,26.569,26.5986,12072.0
2019-11-06 10:25:00,26.92,26.92,26.84,26.84,49164.0,26.6085,26.6085,26.5295,26.5295,49164.0
2019-11-06 10:30:00,26.84,26.84,26.81,26.83,57832.0,26.5295,26.5295,26.4998,26.5196,57832.0
2019-11-06 10:35:00,26.83,26.85,26.81,26.84,51280.0,26.5196,26.5393,26.4998,26.5295,51280.0
2019-11-06 10:40:00,26.85,26.87,26.83,26.86,51908.0,26.5393,26.5591,26.5196,26.5492,51908.0
2019-11-06 10:45:00,26.87,26.87,26.85,26.86,38244.0,26.5591,26.5591,26.5393,26.5492,38244.0
2019-11-06 10:50:00,26.85,26.85,26.83,26.83,15984.0,26.5393,26.5393,26.5196,26.5196,15984.0
2019-11-06 10:55:00,26.82,26.83,26.79,26.8,15236.0,26.5097,26.5196,26.48,26.4899,15236.0
2019-11-06 11:00:00,26.81,26.83,26.79,26.82,18640.0,26.4998,26.5196,26.48,26.5097,18640.0
2019-11-06 11:05:00,26.83,26.85,26.82,26.85,5272.0,26.5196,26.5393,26.5097,26.5393,5272.0
2019-11-06 11:10:00,26.83,26.84,26.81,26.81,12240.0,26.5196,26.5295,26.4998,26.4998,12240.0
2019-11-06 11:15:00,26.83,26.86,26.83,26.86,9540.0,26.5196,26.5492,26.5196,26.5492,9540.0
2019-11-06 11:20:00,26.86,26.86,26.83,26.83,3800.0,26.5492,26.5492,26.5196,26.5196,3800.0
2019-11-06 11:25:00,26.83,26.84,26.83,26.83,8000.0,26.5196,26.5295,26.5196,26.5196,8000.0
2019-11-06 11:30:00,26.84,26.9,26.84,26.9,10400.0,26.5295,26.5888,26.5295,26.5888,10400.0
2019-11-06 11:35:00,26.91,26.91,26.9,26.91,39600.0,26.5986,26.5986,26.5888,26.5986,39600.0
2019-11-06 11:40:00,26.9,26.96,26.78,26.78,165208.0,26.5888,26.6481,26.4701,26.4701,165208.0
2019-11-06 11:45:00,26.8,26.86,26.72,26.74,174240.0,26.4899,26.5492,26.4108,26.4306,174240.0
2019-11-06 11:50:00,26.73,26.73,26.67,26.68,99900.0,26.4207,26.4207,26.3614,26.3713,99900.0
2019-11-06 11:55:00,26.72,26.75,26.72,26.75,54908.0,26.4108,26.4405,26.4108,26.4405,54908.0
2019-11-06 12:00:00,26.75,26.79,26.75,26.78,39152.0,26.4405,26.48,26.4405,26.4701,39152.0
2019-11-06 12:05:00,26.78,26.81,26.77,26.81,49276.0,26.4701,26.4998,26.4603,26.4998,49276.0
2019-11-06 12:10:00,26.8,26.8,26.78,26.79,11284.0,26.4899,26.4899,26.4701,26.48,11284.0
2019-11-06 12:15:00,26.78,26.78,26.76,26.76,32556.0,26.4701,26.4701,26.4504,26.4504,32556.0
2019-11-06 12:20:00,26.77,26.79,26.76,26.77,13636.0,26.4603,26.48,26.4504,26.4603,13636.0
2019-11-06 12:25:00,26.78,26.78,26.75,26.75,5920.0,26.4701,26.4701,26.4405,26.4405,5920.0
2019-11-06 12:30:00,26.76,26.77,26.76,26.76,1600.0,26.4504,26.4603,26.4504,26.4504,1600.0
2019-11-06 12:35:00,26.79,26.81,26.79,26.81,7208.0,26.48,26.4998,26.48,26.4998,7208.0
2019-11-06 12:40:00,26.8,26.8,26.79,26.8,27024.0,26.4899,26.4899,26.48,26.4899,27024.0
2019-11-06 12:45:00,26.78,26.78,26.76,26.76,10976.0,26.4701,26.4701,26.4504,26.4504,10976.0
2019-11-06 12:50:00,26.79,26.79,26.79,26.79,400.0,26.48,26.48,26.48,26.48,400.0
2019-11-06 12:55:00,26.78,26.79,26.78,26.79,22588.0,26.4701,26.48,26.4701,26.48,22588.0
2019-11-06 13:00:00,26.79,26.81,26.79,26.81,15600.0,26.48,26.4998,26.48,26.4998,15600.0
2019-11-06 13:05:00,26.79,26.8,26.78,26.78,2800.0,26.48,26.4899,26.4701,26.4701,2800.0
2019-11-06 13:10:00,26.8,26.82,26.8,26.82,2800.0,26.4899,26.5097,26.4899,26.5097,2800.0
2019-11-06 13:15:00,26.82,26.86,26.82,26.86,7272.0,26.5097,26.5492,26.5097,26.5492,7272.0
2019-11-06 13:20:00,26.86,26.86,26.86,26.86,20800.0,26.5492,26.5492,26.5492,26.5492,20800.0
2019-11-06 13:25:00,26.86,26.88,26.86,26.87,43748.0,26.5492,26.569,26.5492,26.5591,43748.0
2019-11-06 13:30:00,26.86,26.86,26.85,26.85,6800.0,26.5492,26.5492,26.5393,26.5393,6800.0
2019-11-06 13:35:00,26.86,26.88,26.85,26.88,7196.0,26.5492,26.569,26.5393,26.569,7196.0
2019-11-06 13:40:00,26.88,26.9,26.88,26.89,22760.0,26.569,26.5888,26.569,26.5789,22760.0
2019-11-06 13:45:00,26.9,26.9,26.88,26.88,1400.0,26.5888,26.5888,26.569,26.569,1400.0
2019-11-06 13:50:00,26.88,26.89,26.88,26.89,4616.0,26.569,26.5789,26.569,26.5789,4616.0
2019-11-06 13:55:00,26.88,26.91,26.88,26.91,19160.0,26.569,26.5986,26.569,26.5986,19160.0
2019-11-06 14:00:00,26.9,26.9,26.89,26.9,2400.0,26.5888,26.5888,26.5789,26.5888,2400.0
2019-11-06 14:05:00,26.9,26.9,26.89,26.89,28876.0,26.5888,26.5888,26.5789,26.5789,28876.0
2019-11-06 14:10:00,26.89,26.91,26.89,26.91,27364.0,26.5789,26.5986,26.5789,26.5986,27364.0
2019-11-06 14:15:00,26.9,26.9,26.88,26.89,3652.0,26.5888,26.5888,26.569,26.5789,3652.0
2019-11-06 14:20:00,26.89,26.89,26.85,26.87,52104.0,26.5789,26.5789,26.5393,26.5591,52104.0
2019-11-06 14:25:00,26.89,26.89,26.87,26.87,4404.0,26.5789,26.5789,26.5591,26.5591,4404.0
2019-11-06 14:30:00,26.89,26.89,26.87,26.87,17484.0,26.5789,26.5789,26.5591,26.5591,17484.0
2019-11-06 14:35:00,26.87,26.88,26.87,26.88,10600.0,26.5591,26.569,26.5591,26.569,10600.0
2019-11-06 14:40:00,26.87,26.89,26.87,26.87,6492.0,26.5591,26.5789,26.5591,26.5591,6492.0
2019-11-06 14:45:00,26.87,26.89,26.87,26.89,25120.0,26.5591,26.5789,26.5591,26.5789,25120.0
2019-11-06 14:50:00,26.89,26.89,26.88,26.89,3600.0,26.5789,26.5789,26.569,26.5789,3600.0
2019-11-06 14:55:00,26.89,26.9,26.89,26.9,8268.0,26.5789,26.5888,26.5789,26.5888,8268.0
2019-11-06 15:00:00,26.89,26.89,26.87,26.88,12360.0,26.5789,26.5789,26.5591,26.569,12360.0
2019-11-06 15:05:00,26.88,26.89,26.87,26.89,26048.0,26.569,26.5789,26.5591,26.5789,26048.0
2019-11-06 15:10:00,26.88,26.92,26.88,26.91,32752.0,26.569,26.6085,26.569,26.5986,32752.0
2019-11-06 15:15:00,26.91,26.91,26.9,26.9,6048.0,26.5986,26.5986,26.5888,26.5888,6048.0
2019-11-06 15:20:00,26.91,26.91,26.9,26.91,7196.0,26.5986,26.5986,26.5888,26.5986,7196.0
2019-11-06 15:25:00,26.89,26.89,26.89,26.89,4864.0,26.5789,26.5789,26.5789,26.5789,4864.0
2019-11-06 15:30:00,26.89,26.89,26.86,26.86,10800.0,26.5789,26.5789,26.5492,26.5492,10800.0
2019-11-06 15:35:00,26.88,26.89,26.87,26.88,8396.0,26.569,26.5789,26.5591,26.569,8396.0
2019-11-06 15:40:00,26.89,26.89,26.86,26.88,8380.0,26.5789,26.5789,26.5492,26.569,8380.0
2019-11-06 15:45:00,26.86,26.87,26.86,26.87,4000.0,26.5492,26.5591,26.5492,26.5591,4000.0
2019-11-06 15:50:00,26.89,26.91,26.89,26.91,91348.0,26.5789,26.5986,26.5789,26.5986,91348.0
2019-11-06 15:55:00,26.91,26.93,26.91,26.93,102312.0,26.5986,26.6184,26.5986,26.6184,102312.0
2019-11-07 09:30:00,27.21,27.23,27.17,27.19,95732.0,26.8952,26.9149,26.8556,26.8754,95732.0
2019-11-07 09:35:00,27.19,27.28,27.19,27.27,135132.0,26.8754,26.9644,26.8754,26.9545,135132.0
2019-11-07 09:40:00,27.28,27.33,27.27,27.29,127732.0,26.9644,27.0138,26.9545,26.9742,127732.0
2019-11-07 09:45:00,27.31,27.31,27.27,27.31,42344.0,26.994,26.994,26.9545,26.994,42344.0
2019-11-07 09:50:00,27.28,27.3,27.26,27.29,38468.0,26.9644,26.9841,26.9446,26.9742,38468.0
2019-11-07 09:55:00,27.27,27.29,27.27,27.28,26404.0,26.9545,26.9742,26.9545,26.9644,26404.0
2019-11-07 10:00:00,27.3,27.3,27.27,27.27,24836.0,26.9841,26.9841,26.9545,26.9545,24836.0
2019-11-07 10:05:00,27.27,27.27,27.24,27.26,79456.0,26.9545,26.9545,26.9248,26.9446,79456.0
2019-11-07 10:10:00,27.28,27.32,27.28,27.31,79712.0,26.9644,27.0039,26.9644,26.994,79712.0
2019-11-07 10:15:00,27.32,27.36,27.32,27.35,48560.0,27.0039,27.0434,27.0039,27.0336,48560.0
2019-11-07 10:20:00,27.35,27.35,27.33,27.34,26812.0,27.0336,27.0336,27.0138,27.0237,26812.0
2019-11-07 10:25:00,27.34,27.34,27.33,27.33,12376.0,27.0237,27.0237,27.0138,27.0138,12376.0
2019-11-07 10:30:00,27.34,27.37,27.33,27.33,28976.0,27.0237,27.0533,27.0138,27.0138,28976.0
2019-11-07 10:35:00,27.33,27.39,27.31,27.38,27200.0,27.0138,27.0731,26.994,27.0632,27200.0
2019-11-07 10:40:00,27.38,27.4,27.38,27.38,61512.0,27.0632,27.083,27.0632,27.0632,61512.0
2019-11-07 10:45:00,27.38,27.39,27.36,27.37,20672.0,27.0632,27.0731,27.0434,27.0533,20672.0
2019-11-07 10:50:00,27.36,27.41,27.33,27.36,221816.0,27.0434,27.0929,27.0138,27.0434,221816.0
2019-11-07 10:55:00,27.36,27.39,27.36,27.38,16460.0,27.0434,27.0731,27.0434,27.0632,16460.0
2019-11-07 11:00:00,27.37,27.38,27.37,27.37,17848.0,27.0533,27.0632,27.0533,27.0533,17848.0
2019-11-07 11:05:00,27.37,27.39,27.37,27.38,14672.0,27.0533,27.0731,27.0533,27.0632,14672.0
2019-11-07 11:10:00,27.38,27.39,27.37,27.39,1200.0,27.0632,27.0731,27.0533,27.0731,1200.0
2019-11-07 11:15:00,27.38,27.41,27.38,27.4,20200.0,27.0632,27.0929,27.0632,27.083,20200.0
2019-11-07 11:20:00,27.39,27.4,27.36,27.36,43632.0,27.0731,27.083,27.0434,27.0434,43632.0
2019-11-07 11:25:00,27.36,27.36,27.35,27.36,30256.0,27.0434,27.0434,27.0336,27.0434,30256.0
2019-11-07 11:30:00,27.35,27.36,27.34,27.36,13640.0,27.0336,27.0434,27.0237,27.0434,13640.0
2019-11-07 11:35:00,27.35,27.35,27.35,27.35,1600.0,27.0336,27.0336,27.0336,27.0336,1600.0
2019-11-07 11:40:00,27.35,27.35,27.32,27.34,48524.0,27.0336,27.0336,27.0039,27.0237,48524.0
2019-11-07 11:45:00,27.34,27.34,27.31,27.33,23548.0,27.0237,27.0237,26.994,27.0138,23548.0
2019-11-07 11:50:00,27.32,27.32,27.3,27.31,26352.0,27.0039,27.0039,26.9841,26.994,26352.0
2019-11-07 11:55:00,27.31,27.46,27.31,27.46,100336.0,26.994,27.1423,26.994,27.1423,100336.0
2019-11-07 12:00:00,27.44,27.44,27.34,27.35,66156.0,27.1225,27.1225,27.0237,27.0336,66156.0
2019-11-07 12:05:00,27.36,27.37,27.34,27.37,15700.0,27.0434,27.0533,27.0237,27.0533,15700.0
2019-11-07 12:10:00,27.39,27.4,27.36,27.36,23600.0,27.0731,27.083,27.0434,27.0434,23600.0
2019-11-07 12:15:00,27.35,27.36,27.34,27.36,31676.0,27.0336,27.0434,27.0237,27.0434,31676.0
2019-11-07 12:20:00,27.36,27.38,27.36,27.38,5572.0,27.0434,27.0632,27.0434,27.0632,5572.0
2019-11-07 12:25:00,27.36,27.38,27.36,27.38,48824.0,27.0434,27.0632,27.0434,27.0632,48824.0
2019-11-07 12:30:00,27.38,27.38,27.36,27.36,29448.0,27.0632,27.0632,27.0434,27.0434,29448.0
2019-11-07 12:35:00,27.35,27.36,27.35,27.36,16300.0,27.0336,27.0434,27.0336,27.0434,16300.0
2019-11-07 12:40:00,27.36,27.36,27.33,27.33,15156.0,27.0434,27.0434,27.0138,27.0138,15156.0
2019-11-07 12:45:00,27.33,27.35,27.32,27.35,21144.0,27.0138,27.0336,27.0039,27.0336,21144.0
2019-11-07 12:50:00,27.36,27.36,27.35,27.36,9400.0,27.0434,27.0434,27.0336,27.0434,9400.0
2019-11-07 12:55:00,27.37,27.37,27.36,27.37,1200.0,27.0533,27.0533,27.0434,27.0533,1200.0
2019-11-07 13:00:00,27.36,27.36,27.34,27.34,14712.0,27.0434,27.0434,27.0237,27.0237,14712.0
2019-11-07 13:05:00,27.34,27.34,27.33,27.33,15200.0,27.0237,27.0237,27.0138,27.0138,15200.0
2019-11-07 13:10:00,27.34,27.35,27.34,27.34,1200.0,27.0237,27.0336,27.0237,27.0237,1200.0
2019-11-07 13:15:00,27.34,27.34,27.34,27.34,400.0,27.0237,27.0237,27.0237,27.0237,400.0
2019-11-07 13:20:00,27.33,27.34,27.33,27.33,2904.0,27.0138,27.0237,27.0138,27.0138,2904.0
2019-11-07 13:25:00,27.33,27.34,27.33,27.34,10600.0,27.0138,27.0237,27.0138,27.0237,10600.0
2019-11-07 13:30:00,27.32,27.32,27.32,27.32,400.0,27.0039,27.0039,27.0039,27.0039,400.0
2019-11-07 13:35:00,27.31,27.32,27.3,27.32,12236.0,26.994,27.0039,26.9841,27.0039,12236.0
2019-11-07 13:40:00,27.32,27.32,27.32,27.32,9208.0,27.0039,27.0039,27.0039,27.0039,9208.0
2019-11-07 13:45:00,27.31,27.31,27.31,27.31,800.0,26.994,26.994,26.994,26.994,800.0
2019-11-07 13:50:00,27.32,27.32,27.31,27.31,4800.0,27.0039,27.0039,26.994,26.994,4800.0
2019-11-07 13:55:00,27.31,27.31,27.3,27.3,7548.0,26.994,26.994,26.9841,26.9841,7548.0
2019-11-07 14:00:00,27.31,27.34,27.31,27.34,17320.0,26.994,27.0237,26.994,27.0237,17320.0
2019-11-07 14:05:00,27.33,27.34,27.32,27.32,10000.0,27.0138,27.0237,27.0039,27.0039,10000.0
2019-11-07 14:10:00,27.31,27.31,27.3,27.31,7164.0,26.994,26.994,26.9841,26.994,7164.0
2019-11-07 14:15:00,27.31,27.33,27.31,27.32,4508.0,26.994,27.0138,26.994,27.0039,4508.0
2019-11-07 14:20:00,27.32,27.33,27.32,27.33,1600.0,27.0039,27.0138,27.0039,27.0138,1600.0
2019-11-07 14:25:00,27.32,27.32,27.32,27.32,1000.0,27.0039,27.0039,27.0039,27.0039,1000.0
2019-11-07 14:30:00,27.3,27.31,27.29,27.29,12168.0,26.9841,26.994,26.9742,26.9742,12168.0
2019-11-07 14:35:00,27.29,27.3,27.29,27.29,60792.0,26.9742,26.9841,26.9742,26.9742,60792.0
2019-11-07 14:40:00,27.3,27.3,27.11,27.18,130000.0,26.9841,26.9841,26.7963,26.8655,130000.0
2019-11-07 14:45:00,27.18,27.21,27.13,27.14,63296.0,26.8655,26.8952,26.8161,26.826,63296.0
2019-11-07 14:50:00,27.12,27.16,27.09,27.12,25600.0,26.8062,26.8458,26.7766,26.8062,25600.0
2019-11-07 14:55:00,27.16,27.17,27.14,27.16,39064.0,26.8458,26.8556,26.826,26.8458,39064.0
2019-11-07 15:00:00,27.17,27.19,27.17,27.19,13452.0,26.8556,26.8754,26.8556,26.8754,13452.0
2019-11-07 15:05:00,27.18,27.18,27.15,27.17,6800.0,26.8655,26.8655,26.8359,26.8556,6800.0
2019-11-07 15:10:00,27.12,27.12,27.12,27.12,2400.0,26.8062,26.8062,26.8062,26.8062,2400.0
2019-11-07 15:15:00,27.1,27.1,27.02,27.02,94956.0,26.7864,26.7864,26.7074,26.7074,94956.0
2019-11-07 15:20:00,27.02,27.02,26.96,27.0,114920.0,26.7074,26.7074,26.6481,26.6876,114920.0
2019-11-07 15:25:00,27.0,27.05,26.99,27.05,18192.0,26.6876,26.737,26.6777,26.737,18192.0
2019-11-07 15:30:00,27.05,27.07,27.04,27.07,7240.0,26.737,26.7568,26.7271,26.7568,7240.0
2019-11-07 15:35:00,27.07,27.07,27.02,27.05,32280.0,26.7568,26.7568,26.7074,26.737,32280.0
2019-11-07 15:40:00,27.03,27.04,26.99,26.99,42912.0,26.7173,26.7271,26.6777,26.6777,42912.0
2019-11-07 15:45:00,27.0,27.08,27.0,27.07,86696.0,26.6876,26.7667,26.6876,26.7568,86696.0
2019-11-07 15:50:00,27.09,27.1,27.03,27.03,178524.0,26.7766,26.7864,26.7173,26.7173,178524.0
2019-11-07 15:55:00,27.05,27.1,27.02,27.1,89864.0,26.737,26.7864,26.7074,26.7864,89864.0
2019-11-08 09:30:00,27.01,27.04,26.97,27.03,86068.0,26.6975,26.7271,26.658,26.7173,86068.0
2019-11-08 09:35:00,27.02,27.1,27.02,27.1,42176.0,26.7074,26.7864,26.7074,26.7864,42176.0
2019-11-08 09:40:00,27.09,27.15,27.09,27.13,47360.0,26.7766,26.8359,26.7766,26.8161,47360.0
2019-11-08 09:45:00,27.15,27.15,27.13,27.13,31400.0,26.8359,26.8359,26.8161,26.8161,31400.0
2019-11-08 09:50:00,27.13,27.15,27.11,27.11,18252.0,26.8161,26.8359,26.7963,26.7963,18252.0
2019-11-08 09:55:00,27.12,27.13,26.96,26.96,196736.0,26.8062,26.8161,26.6481,26.6481,196736.0
2019-11-08 10:00:00,26.98,27.0,26.87,26.96,160492.0,26.6678,26.6876,26.5591,26.6481,160492.0
2019-11-08 10:05:00,26.96,26.98,26.92,26.97,29232.0,26.6481,26.6678,26.6085,26.658,29232.0
2019-11-08 10:10:00,26.98,27.03,26.96,27.03,14776.0,26.6678,26.7173,26.6481,26.7173,14776.0
2019-11-08 10:15:00,27.03,27.04,27.02,27.03,45936.0,26.7173,26.7271,26.7074,26.7173,45936.0
2019-11-08 10:20:00,27.02,27.03,27.01,27.03,2600.0,26.7074,26.7173,26.6975,26.7173,2600.0
2019-11-08 10:25:00,27.04,27.09,27.04,27.09,40964.0,26.7271,26.7766,26.7271,26.7766,40964.0
2019-11-08 10:30:00,27.09,27.12,27.08,27.12,16028.0,26.7766,26.8062,26.7667,26.8062,16028.0
2019-11-08 10:35:00,27.11,27.11,27.09,27.1,2040.0,26.7963,26.7963,26.7766,26.7864,2040.0
2019-11-08 10:40:00,27.1,27.17,27.1,27.16,19812.0,26.7864,26.8556,26.7864,26.8458,19812.0
2019-11-08 10:45:00,27.17,27.18,27.15,27.15,67748.0,26.8556,26.8655,26.8359,26.8359,67748.0
2019-11-08 10:50:00,27.14,27.15,27.13,27.14,46624.0,26.826,26.8359,26.8161,26.826,46624.0
2019-11-08 10:55:00,27.15,27.16,27.15,27.16,6080.0,26.8359,26.8458,26.8359,26.8458,6080.0
2019-11-08 11:00:00,27.16,27.22,27.15,27.21,40932.0,26.8458,26.9051,26.8359,26.8952,40932.0
2019-11-08 11:05:00,27.21,27.21,27.17,27.18,24224.0,26.8952,26.8952,26.8556,26.8655,24224.0
2019-11-08 11:10:00,27.18,27.18,27.16,27.16,6200.0,26.8655,26.8655,26.8458,26.8458,6200.0
2019-11-08 11:15:00,27.16,27.16,27.13,27.13,5860.0,26.8458,26.8458,26.8161,26.8161,5860.0
2019-11-08 11:20:00,27.14,27.14,27.1,27.1,7948.0,26.826,26.826,26.7864,26.7864,7948.0
2019-11-08 11:25:00,27.1,27.11,27.09,27.1,6200.0,26.7864,26.7963,26.7766,26.7864,6200.0
2019-11-08 11:30:00,27.11,27.13,27.11,27.13,20336.0,26.7963,26.8161,26.7963,26.8161,20336.0
2019-11-08 11:35:00,27.13,27.16,27.13,27.16,21600.0,26.8161,26.8458,26.8161,26.8458,21600.0
2019-11-08 11:40:00,27.17,27.18,27.17,27.18,16936.0,26.8556,26.8655,26.8556,26.8655,16936.0
2019-11-08 11:45:00,27.18,27.2,27.18,27.19,13408.0,26.8655,26.8853,26.8655,26.8754,13408.0
2019-11-08 11:50:00,27.18,27.19,27.18,27.18,4132.0,26.8655,26.8754,26.8655,26.8655,4132.0
2019-11-08 11:55:00,27.17,27.17,27.17,27.17,3812.0,26.8556,26.8556,26.8556,26.8556,3812.0
2019-11-08 12:00:00,27.17,27.17,27.17,27.17,0.0,26.8556,26.8556,26.8556,26.8556,0.0
2019-11-08 12:05:00,27.17,27.17,27.17,27.17,0.0,26.8556,26.8556,26.8556,26.8556,0.0
2019-11-08 12:10:00,27.2,27.2,27.2,27.2,22868.0,26.8853,26.8853,26.8853,26.8853,22868.0
2019-11-08 12:15:00,27.19,27.19,27.18,27.18,8696.0,26.8754,26.8754,26.8655,26.8655,8696.0
2019-11-08 12:20:00,27.2,27.2,27.18,27.18,10800.0,26.8853,26.8853,26.8655,26.8655,10800.0
2019-11-08 12:25:00,27.2,27.21,27.2,27.2,10604.0,26.8853,26.8952,26.8853,26.8853,10604.0
2019-11-08 12:30:00,27.21,27.23,27.21,27.22,8600.0,26.8952,26.9149,26.8952,26.9051,8600.0
2019-11-08 12:35:00,27.22,27.24,27.22,27.24,24300.0,26.9051,26.9248,26.9051,26.9248,24300.0
2019-11-08 12:40:00,27.24,27.24,27.2,27.2,9280.0,26.9248,26.9248,26.8853,26.8853,9280.0
2019-11-08 12:45:00,27.19,27.2,27.18,27.18,11800.0,26.8754,26.8853,26.8655,26.8655,11800.0
2019-11-08 12:50:00,27.17,27.18,27.17,27.18,3440.0,26.8556,26.8655,26.8556,26.8655,3440.0
2019-11-08 12:55:00,27.18,27.18,27.18,27.18,0.0,26.8655,26.8655,26.8655,26.8655,0.0
2019-11-08 13:00:00,27.18,27.18,27.18,27.18,21000.0,26.8655,26.8655,26.8655,26.8655,21000.0
2019-11-08 13:05:00,27.19,27.19,27.17,27.17,12940.0,26.8754,26.8754,26.8556,26.8556,12940.0
2019-11-08 13:10:00,27.18,27.19,27.18,27.18,21200.0,26.8655,26.8754,26.8655,26.8655,21200.0
2019-11-08 13:15:00,27.18,27.18,27.18,27.18,20000.0,26.8655,26.8655,26.8655,26.8655,20000.0
2019-11-08 13:20:00,27.16,27.17,27.15,27.15,6400.0,26.8458,26.8556,26.8359,26.8359,6400.0
2019-11-08 13:25:00,27.14,27.16,27.14,27.15,4000.0,26.826,26.8458,26.826,26.8359,4000.0
2019-11-08 13:30:00,27.16,27.16,27.15,27.16,17964.0,26.8458,26.8458,26.8359,26.8458,17964.0
2019-11-08 13:35:00,27.16,27.17,27.14,27.15,11200.0,26.8458,26.8556,26.826,26.8359,11200.0
2019-11-08 13:40:00,27.15,27.16,27.15,27.16,10224.0,26.8359,26.8458,26.8359,26.8458,10224.0
2019-11-08 13:45:00,27.15,27.16,27.15,27.16,2308.0,26.8359,26.8458,26.8359,26.8458,2308.0
2019-11-08 13:50:00,27.15,27.15,27.13,27.14,87816.0,26.8359,26.8359,26.8161,26.826,87816.0
2019-11-08 13:55:00,27.14,27.16,27.13,27.13,16856.0,26.826,26.8458,26.8161,26.8161,16856.0
2019-11-08 14:00:00,27.13,27.14,27.13,27.13,8496.0,26.8161,26.826,26.8161,26.8161,8496.0
2019-11-08 14:05:00,27.13,27.14,27.13,27.14,8920.0,26.8161,26.826,26.8161,26.826,8920.0
2019-11-08 14:10:00,27.13,27.14,27.13,27.14,2460.0,26.8161,26.826,26.8161,26.826,2460.0
2019-11-08 14:15:00,27.13,27.14,27.13,27.13,6560.0,26.8161,26.826,26.8161,26.8161,6560.0
2019-11-08 14:20:00,27.13,27.13,27.13,27.13,800.0,26.8161,26.8161,26.8161,26.8161,800.0
2019-11-08 14:25:00,27.13,27.15,27.12,27.15,13600.0,26.8161,26.8359,26.8062,26.8359,13600.0
2019-11-08 14:30:00,27.14,27.17,27.14,27.17,16844.0,26.826,26.8556,26.826,26.8556,16844.0
2019-11-08 14:35:00,27.17,27.17,27.17,27.17,0.0,26.8556,26.8556,26.8556,26.8556,0.0
2019-11-08 14:40:00,27.16,27.16,27.16,27.16,400.0,26.8458,26.8458,26.8458,26.8458,400.0
2019-11-08 14:45:00,27.15,27.15,27.14,27.14,14648.0,26.8359,26.8359,26.826,26.826,14648.0
2019-11-08 14:50:00,27.14,27.14,27.14,27.14,1480.0,26.826,26.826,26.826,26.826,1480.0
2019-11-08 14:55:00,27.15,27.15,27.14,27.14,1600.0,26.8359,26.8359,26.826,26.826,1600.0
2019-11-08 15:00:00,27.17,27.17,27.17,27.17,900.0,26.8556,26.8556,26.8556,26.8556,900.0
2019-11-08 15:05:00,27.17,27.18,27.17,27.18,4088.0,26.8556,26.8655,26.8556,26.8655,4088.0
2019-11-08 15:10:00,27.18,27.23,27.18,27.23,18920.0,26.8655,26.9149,26.8655,26.9149,18920.0
2019-11-08 15:15:00,27.22,27.24,27.22,27.24,45516.0,26.9051,26.9248,26.9051,26.9248,45516.0
2019-11-08 15:20:00,27.25,27.25,27.25,27.25,67676.0,26.9347,26.9347,26.9347,26.9347,67676.0
2019-11-08 15:25:00,27.25,27.25,27.25,27.25,1368.0,26.9347,26.9347,26.9347,26.9347,1368.0
2019-11-08 15:30:00,27.25,27.28,27.25,27.27,24068.0,26.9347,26.9644,26.9347,26.9545,24068.0
2019-11-08 15:35:00,27.26,27.28,27.26,27.28,3800.0,26.9446,26.9644,26.9446,26.9644,3800.0
2019-11-08 15:40:00,27.25,27.27,27.25,27.26,77400.0,26.9347,26.9545,26.9347,26.9446,77400.0
2019-11-08 15:45:00,27.26,27.26,27.23,27.24,9404.0,26.9446,26.9446,26.9149,26.9248,9404.0
2019-11-08 15:50:00,27.24,27.29,27.24,27.29,183964.0,26.9248,26.9742,26.9248,26.9742,183964.0
2019-11-08 15:55:00,27.3,27.33,27.28,27.33,166464.0,26.9841,27.0138,26.9644,27.0138,166464.0
2019-11-11 09:30:00,27.07,27.07,27.01,27.05,152768.0,26.7568,26.7568,26.6975,26.737,152768.0
2019-11-11 09:35:00,27.05,27.06,27.02,27.03,71696.0,26.737,26.7469,26.7074,26.7173,71696.0
2019-11-11 09:40:00,27.01,27.02,26.98,26.98,54344.0,26.6975,26.7074,26.6678,26.6678,54344.0
2019-11-11 09:45:00,26.98,27.11,26.98,27.11,60648.0,26.6678,26.7963,26.6678,26.7963,60648.0
2019-11-11 09:50:00,27.11,27.11,27.08,27.09,19092.0,26.7963,26.7963,26.7667,26.7766,19092.0
2019-11-11 09:55:00,27.08,27.11,27.06,27.11,21116.0,26.7667,26.7963,26.7469,26.7963,21116.0
2019-11-11 10:00:00,27.13,27.13,27.1,27.11,72168.0,26.8161,26.8161,26.7864,26.7963,72168.0
2019-11-11 10:05:00,27.1,27.11,27.07,27.11,37132.0,26.7864,26.7963,26.7568,26.7963,37132.0
2019-11-11 10:10:00,27.12,27.14,27.12,27.12,40856.0,26.8062,26.826,26.8062,26.8062,40856.0
2019-11-11 10:15:00,27.12,27.15,27.12,27.12,16180.0,26.8062,26.8359,26.8062,26.8062,16180.0
2019-11-11 10:20:00,27.13,27.15,27.11,27.15,5496.0,26.8161,26.8359,26.7963,26.8359,5496.0
2019-11-11 10:25:00,27.16,27.18,27.16,27.17,6444.0,26.8458,26.8655,26.8458,26.8556,6444.0
2019-11-11 10:30:00,27.17,27.17,27.16,27.16,13200.0,26.8556,26.8556,26.8458,26.8458,13200.0
2019-11-11 10:35:00,27.17,27.17,27.15,27.15,11804.0,26.8556,26.8556,26.8359,26.8359,11804.0
2019-11-11 10:40:00,27.16,27.19,27.16,27.19,8796.0,26.8458,26.8754,26.8458,26.8754,8796.0
2019-11-11 10:45:00,27.19,27.21,27.18,27.19,15360.0,26.8754,26.8952,26.8655,26.8754,15360.0
2019-11-11 10:50:00,27.2,27.2,27.17,27.18,6300.0,26.8853,26.8853,26.8556,26.8655,6300.0
2019-11-11 10:55:00,27.17,27.17,27.14,27.14,5020.0,26.8556,26.8556,26.826,26.826,5020.0
2019-11-11 11:00:00,27.15,27.18,27.14,27.18,12684.0,26.8359,26.8655,26.826,26.8655,12684.0
2019-11-11 11:05:00,27.17,27.17,27.15,27.16,3104.0,26.8556,26.8556,26.8359,26.8458,3104.0
2019-11-11 11:10:00,27.18,27.18,27.17,27.17,1740.0,26.8655,26.8655,26.8556,26.8556,1740.0
2019-11-11 11:15:00,27.18,27.18,27.16,27.17,6164.0,26.8655,26.8655,26.8458,26.8556,6164.0
2019-11-11 11:20:00,27.16,27.16,27.14,27.14,10216.0,26.8458,26.8458,26.826,26.826,10216.0
2019-11-11 11:25:00,27.15,27.15,27.14,27.15,26616.0,26.8359,26.8359,26.826,26.8359,26616.0
2019-11-11 11:30:00,27.15,27.17,27.15,27.17,3240.0,26.8359,26.8556,26.8359,26.8556,3240.0
2019-11-11 11:35:00,27.15,27.16,27.15,27.15,5400.0,26.8359,26.8458,26.8359,26.8359,5400.0
2019-11-11 11:40:00,27.15,27.17,27.14,27.16,10252.0,26.8359,26.8556,26.826,26.8458,10252.0
2019-11-11 11:45:00,27.17,27.17,27.16,27.17,14400.0,26.8556,26.8556,26.8458,26.8556,14400.0
2019-11-11 11:50:00,27.15,27.17,27.15,27.16,9208.0,26.8359,26.8556,26.8359,26.8458,9208.0
2019-11-11 11:55:00,27.17,27.18,27.17,27.18,18336.0,26.8556,26.8655,26.8556,26.8655,18336.0
2019-11-11 12:00:00,27.18,27.2,27.16,27.16,14800.0,26.8655,26.8853,26.8458,26.8458,14800.0
2019-11-11 12:05:00,27.17,27.17,27.15,27.17,3200.0,26.8556,26.8556,26.8359,26.8556,3200.0
2019-11-11 12:10:00,27.17,27.17,27.17,27.17,400.0,26.8556,26.8556,26.8556,26.8556,400.0
2019-11-11 12:15:00,27.18,27.2,27.18,27.19,18340.0,26.8655,26.8853,26.8655,26.8754,18340.0
2019-11-11 12:20:00,27.18,27.18,27.18,27.18,2000.0,26.8655,26.8655,26.8655,26.8655,2000.0
2019-11-11 12:25:00,27.18,27.19,27.18,27.19,13060.0,26.8655,26.8754,26.8655,26.8754,13060.0
2019-11-11 12:30:00,27.19,27.2,27.19,27.19,23644.0,26.8754,26.8853,26.8754,26.8754,23644.0
2019-11-11 12:35:00,27.2,27.21,27.2,27.2,31444.0,26.8853,26.8952,26.8853,26.8853,31444.0
2019-11-11 12:40:00,27.2,27.22,27.19,27.22,46180.0,26.8853,26.9051,26.8754,26.9051,46180.0
2019-11-11 12:45:00,27.22,27.22,27.21,27.22,10700.0,26.9051,26.9051,26.8952,26.9051,10700.0
2019-11-11 12:50:00,27.22,27.22,27.21,27.22,9104.0,26.9051,26.9051,26.8952,26.9051,9104.0
2019-11-11 12:55:00,27.22,27.23,27.22,27.22,6800.0,26.9051,26.9149,26.9051,26.9051,6800.0
2019-11-11 13:00:00,27.23,27.24,27.22,27.23,33452.0,26.9149,26.9248,26.9051,26.9149,33452.0
2019-11-11 13:05:00,27.23,27.23,27.21,27.22,25052.0,26.9149,26.9149,26.8952,26.9051,25052.0
2019-11-11 13:10:00,27.21,27.21,27.21,27.21,400.0,26.8952,26.8952,26.8952,26.8952,400.0
2019-11-11 13:15:00,27.23,27.24,27.23,27.23,13200.0,26.9149,26.9248,26.9149,26.9149,13200.0
2019-11-11 13:20:00,27.24,27.24,27.23,27.23,4416.0,26.9248,26.9248,26.9149,26.9149,4416.0
2019-11-11 13:25:00,27.23,27.24,27.23,27.24,10800.0,26.9149,26.9248,26.9149,26.9248,10800.0
2019-11-11 13:30:00,27.24,27.25,27.24,27.25,17532.0,26.9248,26.9347,26.9248,26.9347,17532.0
2019-11-11 13:35:00,27.25,27.26,27.25,27.26,27200.0,26.9347,26.9446,26.9347,26.9446,27200.0
2019-11-11 13:40:00,27.26,27.26,27.26,27.26,5096.0,26.9446,26.9446,26.9446,26.9446,5096.0
2019-11-11 13:45:00,27.27,27.27,27.26,27.26,5200.0,26.9545,26.9545,26.9446,26.9446,5200.0
2019-11-11 13:50:00,27.27,27.27,27.25,27.25,7492.0,26.9545,26.9545,26.9347,26.9347,7492.0
2019-11-11 13:55:00,27.25,27.26,27.25,27.26,2488.0,26.9347,26.9446,26.9347,26.9446,2488.0
2019-11-11 14:00:00,27.26,27.26,27.24,27.25,19692.0,26.9446,26.9446,26.9248,26.9347,19692.0
2019-11-11 14:05:00,27.25,27.25,27.25,27.25,5964.0,26.9347,26.9347,26.9347,26.9347,5964.0
2019-11-11 14:10:00,27.25,27.26,27.24,27.25,3200.0,26.9347,26.9446,26.9248,26.9347,3200.0
2019-11-11 14:15:00,27.24,27.25,27.24,27.25,2400.0,26.9248,26.9347,26.9248,26.9347,2400.0
2019-11-11 14:20:00,27.25,27.25,27.24,27.25,15712.0,26.9347,26.9347,26.9248,26.9347,15712.0
2019-11-11 14:25:00,27.25,27.25,27.25,27.25,8684.0,26.9347,26.9347,26.9347,26.9347,8684.0
2019-11-11 14:30:00,27.26,27.26,27.26,27.26,400.0,26.9446,26.9446,26.9446,26.9446,400.0
2019-11-11 14:35:00,27.26,27.26,27.25,27.25,9768.0,26.9446,26.9446,26.9347,26.9347,9768.0
2019-11-11 14:40:00,27.25,27.25,27.24,27.24,9996.0,26.9347,26.9347,26.9248,26.9248,9996.0
2019-11-11 14:45:00,27.24,27.24,27.23,27.23,34600.0,26.9248,26.9248,26.9149,26.9149,34600.0
2019-11-11 14:50:00,27.23,27.24,27.23,27.24,16300.0,26.9149,26.9248,26.9149,26.9248,16300.0
2019-11-11 14:55:00,27.24,27.25,27.24,27.25,6400.0,26.9248,26.9347,26.9248,26.9347,6400.0
2019-11-11 15:00:00,27.25,27.26,27.25,27.26,10400.0,26.9347,26.9446,26.9347,26.9446,10400.0
2019-11-11 15:05:00,27.26,27.26,27.25,27.25,15140.0,26.9446,26.9446,26.9347,26.9347,15140.0
2019-11-11 15:10:00,27.25,27.26,27.25,27.25,14456.0,26.9347,26.9446,26.9347,26.9347,14456.0
2019-11-11 15:15:00,27.27,27.27,27.25,27.25,9000.0,26.9545,26.9545,26.9347,26.9347,9000.0
2019-11-11 15:20:00,27.24,27.24,27.22,27.23,12376.0,26.9248,26.9248,26.9051,26.9149,12376.0
2019-11-11 15:25:00,27.23,27.23,27.22,27.23,2800.0,26.9149,26.9149,26.9051,26.9149,2800.0
2019-11-11 15:30:00,27.23,27.24,27.2,27.21,33200.0,26.9149,26.9248,26.8853,26.8952,33200.0
2019-11-11 15:35:00,27.21,27.22,27.2,27.22,7224.0,26.8952,26.9051,26.8853,26.9051,7224.0
2019-11-11 15:40:00,27.21,27.21,27.2,27.2,14732.0,26.8952,26.8952,26.8853,26.8853,14732.0
2019-11-11 15:45:00,27.2,27.22,27.2,27.21,17192.0,26.8853,26.9051,26.8853,26.8952,17192.0
2019-11-11 15:50:00,27.21,27.21,27.19,27.2,17492.0,26.8952,26.8952,26.8754,26.8853,17492.0
2019-11-11 15:55:00,27.22,27.25,27.21,27.25,81064.0,26.9051,26.9347,26.8952,26.9347,81064.0
2019-11-12 09:30:00,27.3,27.35,27.28,27.34,64376.0,26.9841,27.0336,26.9644,27.0237,64376.0
2019-11-12 09:35:00,27.34,27.38,27.34,27.37,46544.0,27.0237,27.0632,27.0237,27.0533,46544.0
2019-11-12 09:40:00,27.38,27.4,27.37,27.37,69568.0,27.0632,27.083,27.0533,27.0533,69568.0
2019-11-12 09:45:00,27.36,27.39,27.36,27.37,18748.0,27.0434,27.0731,27.0434,27.0533,18748.0
2019-11-12 09:50:00,27.38,27.41,27.38,27.39,48200.0,27.0632,27.0929,27.0632,27.0731,48200.0
2019-11-12 09:55:00,27.39,27.41,27.39,27.41,8600.0,27.0731,27.0929,27.0731,27.0929,8600.0
2019-11-12 10:00:00,27.41,27.43,27.38,27.38,31456.0,27.0929,27.1126,27.0632,27.0632,31456.0
2019-11-12 10:05:00,27.4,27.43,27.4,27.43,36300.0,27.083,27.1126,27.083,27.1126,36300.0
2019-11-12 10:10:00,27.44,27.46,27.42,27.42,51420.0,27.1225,27.1423,27.1027,27.1027,51420.0
2019-11-12 10:15:00,27.42,27.47,27.42,27.46,8360.0,27.1027,27.1522,27.1027,27.1423,8360.0
2019-11-12 10:20:00,27.47,27.49,27.47,27.48,28704.0,27.1522,27.1719,27.1522,27.1621,28704.0
2019-11-12 10:25:00,27.49,27.5,27.49,27.49,49620.0,27.1719,27.1818,27.1719,27.1719,49620.0
2019-11-12 10:30:00,27.48,27.49,27.47,27.48,22484.0,27.1621,27.1719,27.1522,27.1621,22484.0
2019-11-12 10:35:00,27.49,27.52,27.48,27.52,24080.0,27.1719,27.2016,27.1621,27.2016,24080.0
2019-11-12 10:40:00,27.53,27.54,27.51,27.54,14800.0,27.2115,27.2214,27.1917,27.2214,14800.0
2019-11-12 10:45:00,27.53,27.56,27.52,27.55,16772.0,27.2115,27.2411,27.2016,27.2312,16772.0
2019-11-12 10:50:00,27.55,27.55,27.53,27.55,5788.0,27.2312,27.2312,27.2115,27.2312,5788.0
2019-11-12 10:55:00,27.55,27.55,27.52,27.53,17804.0,27.2312,27.2312,27.2016,27.2115,17804.0
2019-11-12 11:00:00,27.52,27.52,27.49,27.49,22464.0,27.2016,27.2016,27.1719,27.1719,22464.0
2019-11-12 11:05:00,27.49,27.52,27.48,27.52,19296.0,27.1719,27.2016,27.1621,27.2016,19296.0
2019-11-12 11:10:00,27.52,27.53,27.51,27.53,7200.0,27.2016,27.2115,27.1917,27.2115,7200.0
2019-11-12 11:15:00,27.53,27.56,27.53,27.56,10492.0,27.2115,27.2411,27.2115,27.2411,10492.0
2019-11-12 11:20:00,27.58,27.59,27.57,27.58,24372.0,27.2609,27.2708,27.251,27.2609,24372.0
2019-11-12 11:25:00,27.58,27.58,27.55,27.56,54260.0,27.2609,27.2609,27.2312,27.2411,54260.0
2019-11-12 11:30:00,27.57,27.57,27.55,27.55,8112.0,27.251,27.251,27.2312,27.2312,8112.0
2019-11-12 11:35:00,27.55,27.56,27.53,27.53,19788.0,27.2312,27.2411,27.2115,27.2115,19788.0
2019-11-12 11:40:00,27.53,27.54,27.53,27.53,9360.0,27.2115,27.2214,27.2115,27.2115,9360.0
2019-11-12 11:45:00,27.52,27.53,27.48,27.5,19392.0,27.2016,27.2115,27.1621,27.1818,19392.0
2019-11-12 11:50:00,27.52,27.52,27.5,27.51,52512.0,27.2016,27.2016,27.1818,27.1917,52512.0
2019-11-12 11:55:00,27.49,27.5,27.49,27.49,2400.0,27.1719,27.1818,27.1719,27.1719,2400.0
2019-11-12 12:00:00,27.5,27.5,27.46,27.46,16976.0,27.1818,27.1818,27.1423,27.1423,16976.0
2019-11-12 12:05:00,27.45,27.49,27.45,27.47,124660.0,27.1324,27.1719,27.1324,27.1522,124660.0
2019-11-12 12:10:00,27.48,27.54,27.47,27.54,38520.0,27.1621,27.2214,27.1522,27.2214,38520.0
2019-11-12 12:15:00,27.52,27.52,27.5,27.5,3600.0,27.2016,27.2016,27.1818,27.1818,3600.0
2019-11-12 12:20:00,27.47,27.47,27.46,27.46,51012.0,27.1522,27.1522,27.1423,27.1423,51012.0
2019-11-12 12:25:00,27.47,27.47,27.47,27.47,400.0,27.1522,27.1522,27.1522,27.1522,400.0
2019-11-12 12:30:00,27.49,27.51,27.49,27.5,6844.0,27.1719,27.1917,27.1719,27.1818,6844.0
2019-11-12 12:35:00,27.5,27.51,27.5,27.51,4012.0,27.1818,27.1917,27.1818,27.1917,4012.0
2019-11-12 12:40:00,27.52,27.52,27.49,27.49,8752.0,27.2016,27.2016,27.1719,27.1719,8752.0
2019-11-12 12:45:00,27.49,27.5,27.47,27.47,19000.0,27.1719,27.1818,27.1522,27.1522,19000.0
2019-11-12 12:50:00,27.47,27.49,27.44,27.45,55784.0,27.1522,27.1719,27.1225,27.1324,55784.0
2019-11-12 12:55:00,27.49,27.51,27.49,27.5,9100.0,27.1719,27.1917,27.1719,27.1818,9100.0
2019-11-12 13:00:00,27.51,27.51,27.5,27.51,3200.0,27.1917,27.1917,27.1818,27.1917,3200.0
2019-11-12 13:05:00,27.52,27.52,27.5,27.5,2452.0,27.2016,27.2016,27.1818,27.1818,2452.0
2019-11-12 13:10:00,27.53,27.53,27.5,27.52,5116.0,27.2115,27.2115,27.1818,27.2016,5116.0
2019-11-12 13:15:00,27.52,27.52,27.52,27.52,0.0,27.2016,27.2016,27.2016,27.2016,0.0
2019-11-12 13:20:00,27.52,27.52,27.5,27.5,44832.0,27.2016,27.2016,27.1818,27.1818,44832.0
2019-11-12 13:25:00,27.49,27.49,27.49,27.49,2400.0,27.1719,27.1719,27.1719,27.1719,2400.0
2019-11-12 13:30:00,27.49,27.49,27.48,27.48,1764.0,27.1719,27.1719,27.1621,27.1621,1764.0
2019-11-12 13:35:00,27.49,27.5,27.49,27.49,1600.0,27.1719,27.1818,27.1719,27.1719,1600.0
2019-11-12 13:40:00,27.5,27.5,27.5,27.5,2800.0,27.1818,27.1818,27.1818,27.1818,2800.0
2019-11-12 13:45:00,27.51,27.53,27.51,27.52,3200.0,27.1917,27.2115,27.1917,27.2016,3200.0
2019-11-12 13:50:00,27.53,27.53,27.52,27.52,18400.0,27.2115,27.2115,27.2016,27.2016,18400.0
2019-11-12 13:55:00,27.53,27.53,27.52,27.52,7104.0,27.2115,27.2115,27.2016,27.2016,7104.0
2019-11-12 14:00:00,27.49,27.49,27.43,27.44,64588.0,27.1719,27.1719,27.1126,27.1225,64588.0
2019-11-12 14:05:00,27.43,27.44,27.41,27.43,24332.0,27.1126,27.1225,27.0929,27.1126,24332.0
2019-11-12 14:10:00,27.42,27.42,27.35,27.35,50324.0,27.1027,27.1027,27.0336,27.0336,50324.0
2019-11-12 14:15:00,27.35,27.35,27.33,27.35,12604.0,27.0336,27.0336,27.0138,27.0336,12604.0
2019-11-12 14:20:00,27.35,27.36,27.35,27.36,31768.0,27.0336,27.0434,27.0336,27.0434,31768.0
2019-11-12 14:25:00,27.34,27.36,27.32,27.35,61652.0,27.0237,27.0434,27.0039,27.0336,61652.0
2019-11-12 14:30:00,27.34,27.36,27.34,27.36,10640.0,27.0237,27.0434,27.0237,27.0434,10640.0
2019-11-12 14:35:00,27.36,27.36,27.33,27.34,7948.0,27.0434,27.0434,27.0138,27.0237,7948.0
2019-11-12 14:40:00,27.34,27.34,27.3,27.3,4084.0,27.0237,27.0237,26.9841,26.9841,4084.0
2019-11-12 14:45:00,27.31,27.32,27.31,27.31,9600.0,26.994,27.0039,26.994,26.994,9600.0
2019-11-12 14:50:00,27.29,27.29,27.25,27.26,43120.0,26.9742,26.9742,26.9347,26.9446,43120.0
2019-11-12 14:55:00,27.23,27.28,27.21,27.28,31472.0,26.9149,26.9644,26.8952,26.9644,31472.0
2019-11-12 15:00:00,27.28,27.29,27.28,27.28,12376.0,26.9644,26.9742,26.9644,26.9644,12376.0
2019-11-12 15:05:00,27.29,27.33,27.29,27.33,10384.0,26.9742,27.0138,26.9742,27.0138,10384.0
2019-11-12 15:10:00,27.32,27.32,27.29,27.29,8800.0,27.0039,27.0039,26.9742,26.9742,8800.0
2019-11-12 15:15:00,27.29,27.3,27.28,27.3,9772.0,26.9742,26.9841,26.9644,26.9841,9772.0
2019-11-12 15:20:00,27.31,27.32,27.3,27.32,7892.0,26.994,27.0039,26.9841,27.0039,7892.0
2019-11-12 15:25:00,27.33,27.33,27.32,27.33,5200.0,27.0138,27.0138,27.0039,27.0138,5200.0
2019-11-12 15:30:00,27.34,27.37,27.34,27.36,73896.0,27.0237,27.0533,27.0237,27.0434,73896.0
2019-11-12 15:35:00,27.36,27.36,27.35,27.35,22840.0,27.0434,27.0434,27.0336,27.0336,22840.0
2019-11-12 15:40:00,27.35,27.36,27.34,27.36,32380.0,27.0336,27.0434,27.0237,27.0434,32380.0
2019-11-12 15:45:00,27.36,27.37,27.35,27.36,99592.0,27.0434,27.0533,27.0336,27.0434,99592.0
2019-11-12 15:50:00,27.38,27.4,27.36,27.38,97264.0,27.0632,27.083,27.0434,27.0632,97264.0
2019-11-12 15:55:00,27.37,27.41,27.37,27.4,161800.0,27.0533,27.0929,27.0533,27.083,161800.0
2019-11-13 09:30:00,27.21,27.26,27.18,27.25,68684.0,26.8952,26.9446,26.8655,26.9347,68684.0
2019-11-13 09:35:00,27.28,27.35,27.28,27.32,46408.0,26.9644,27.0336,26.9644,27.0039,46408.0
2019-11-13 09:40:00,27.31,27.31,27.28,27.28,36600.0,26.994,26.994,26.9644,26.9644,36600.0
2019-11-13 09:45:00,27.27,27.29,27.23,27.23,29440.0,26.9545,26.9742,26.9149,26.9149,29440.0
2019-11-13 09:50:00,27.21,27.24,27.18,27.24,33996.0,26.8952,26.9248,26.8655,26.9248,33996.0
2019-11-13 09:55:00,27.23,27.28,27.23,27.28,30540.0,26.9149,26.9644,26.9149,26.9644,30540.0
2019-11-13 10:00:00,27.3,27.34,27.26,27.33,89476.0,26.9841,27.0237,26.9446,27.0138,89476.0
2019-11-13 10:05:00,27.34,27.34,27.31,27.33,15800.0,27.0237,27.0237,26.994,27.0138,15800.0
2019-11-13 10:10:00,27.33,27.34,27.33,27.33,2876.0,27.0138,27.0237,27.0138,27.0138,2876.0
2019-11-13 10:15:00,27.33,27.36,27.32,27.36,23112.0,27.0138,27.0434,27.0039,27.0434,23112.0
2019-11-13 10:20:00,27.37,27.38,27.35,27.35,58736.0,27.0533,27.0632,27.0336,27.0336,58736.0
2019-11-13 10:25:00,27.36,27.36,27.35,27.36,14444.0,27.0434,27.0434,27.0336,27.0434,14444.0
2019-11-13 10:30:00,27.37,27.38,27.3,27.31,144032.0,27.0533,27.0632,26.9841,26.994,144032.0
2019-11-13 10:35:00,27.31,27.41,27.31,27.41,66336.0,26.994,27.0929,26.994,27.0929,66336.0
2019-11-13 10:40:00,27.41,27.42,27.38,27.38,44460.0,27.0929,27.1027,27.0632,27.0632,44460.0
2019-11-13 10:45:00,27.41,27.41,27.37,27.38,15852.0,27.0929,27.0929,27.0533,27.0632,15852.0
2019-11-13 10:50:00,27.38,27.38,27.38,27.38,800.0,27.0632,27.0632,27.0632,27.0632,800.0
2019-11-13 10:55:00,27.39,27.4,27.39,27.4,4796.0,27.0731,27.083,27.0731,27.083,4796.0
2019-11-13 11:00:00,27.39,27.41,27.39,27.4,26192.0,27.0731,27.0929,27.0731,27.083,26192.0
2019-11-13 11:05:00,27.36,27.37,27.36,27.37,18076.0,27.0434,27.0533,27.0434,27.0533,18076.0
2019-11-13 11:10:00,27.35,27.35,27.34,27.35,13600.0,27.0336,27.0336,27.0237,27.0336,13600.0
2019-11-13 11:15:00,27.36,27.38,27.36,27.38,5600.0,27.0434,27.0632,27.0434,27.0632,5600.0
2019-11-13 11:20:00,27.39,27.39,27.39,27.39,400.0,27.0731,27.0731,27.0731,27.0731,400.0
2019-11-13 11:25:00,27.38,27.38,27.35,27.35,6384.0,27.0632,27.0632,27.0336,27.0336,6384.0
2019-11-13 11:30:00,27.33,27.37,27.33,27.36,9500.0,27.0138,27.0533,27.0138,27.0434,9500.0
2019-11-13 11:35:00,27.37,27.37,27.37,27.37,9780.0,27.0533,27.0533,27.0533,27.0533,9780.0
2019-11-13 11:40:00,27.38,27.45,27.37,27.45,77012.0,27.0632,27.1324,27.0533,27.1324,77012.0
2019-11-13 11:45:00,27.43,27.43,27.41,27.43,40004.0,27.1126,27.1126,27.0929,27.1126,40004.0
2019-11-13 11:50:00,27.44,27.46,27.44,27.46,31188.0,27.1225,27.1423,27.1225,27.1423,31188.0
2019-11-13 11:55:00,27.44,27.45,27.43,27.43,16800.0,27.1225,27.1324,27.1126,27.1126,16800.0
2019-11-13 12:00:00,27.43,27.45,27.4,27.4,62400.0,27.1126,27.1324,27.083,27.083,62400.0
2019-11-13 12:05:00,27.41,27.41,27.4,27.41,72144.0,27.0929,27.0929,27.083,27.0929,72144.0
2019-11-13 12:10:00,27.42,27.44,27.4,27.43,132336.0,27.1027,27.1225,27.083,27.1126,132336.0
2019-11-13 12:15:00,27.43,27.45,27.43,27.45,39968.0,27.1126,27.1324,27.1126,27.1324,39968.0
2019-11-13 12:20:00,27.44,27.44,27.41,27.43,15800.0,27.1225,27.1225,27.0929,27.1126,15800.0
2019-11-13 12:25:00,27.42,27.42,27.42,27.42,30000.0,27.1027,27.1027,27.1027,27.1027,30000.0
2019-11-13 12:30:00,27.42,27.43,27.41,27.42,4200.0,27.1027,27.1126,27.0929,27.1027,4200.0
2019-11-13 12:35:00,27.43,27.45,27.43,27.45,28252.0,27.1126,27.1324,27.1126,27.1324,28252.0
2019-11-13 12:40:00,27.46,27.46,27.43,27.43,4628.0,27.1423,27.1423,27.1126,27.1126,4628.0
2019-11-13 12:45:00,27.43,27.43,27.43,27.43,0.0,27.1126,27.1126,27.1126,27.1126,0.0
2019-11-13 12:50:00,27.46,27.46,27.45,27.45,800.0,27.1423,27.1423,27.1324,27.1324,800.0
2019-11-13 12:55:00,27.45,27.45,27.44,27.44,1016.0,27.1324,27.1324,27.1225,27.1225,1016.0
2019-11-13 13:00:00,27.45,27.45,27.44,27.45,2400.0,27.1324,27.1324,27.1225,27.1324,2400.0
2019-11-13 13:05:00,27.46,27.46,27.45,27.45,4800.0,27.1423,27.1423,27.1324,27.1324,4800.0
2019-11-13 13:10:00,27.43,27.45,27.43,27.44,4000.0,27.1126,27.1324,27.1126,27.1225,4000.0
2019-11-13 13:15:00,27.44,27.44,27.43,27.43,14216.0,27.1225,27.1225,27.1126,27.1126,14216.0
2019-11-13 13:20:00,27.43,27.43,27.41,27.41,15172.0,27.1126,27.1126,27.0929,27.0929,15172.0
2019-11-13 13:25:00,27.42,27.42,27.41,27.42,20672.0,27.1027,27.1027,27.0929,27.1027,20672.0
2019-11-13 13:30:00,27.44,27.45,27.44,27.45,6000.0,27.1225,27.1324,27.1225,27.1324,6000.0
2019-11-13 13:35:00,27.45,27.45,27.43,27.43,5068.0,27.1324,27.1324,27.1126,27.1126,5068.0
2019-11-13 13:40:00,27.44,27.44,27.44,27.44,400.0,27.1225,27.1225,27.1225,27.1225,400.0
2019-11-13 13:45:00,27.43,27.44,27.43,27.44,2912.0,27.1126,27.1225,27.1126,27.1225,2912.0
2019-11-13 13:50:00,27.45,27.46,27.45,27.45,9200.0,27.1324,27.1423,27.1324,27.1324,9200.0
2019-11-13 13:55:00,27.44,27.44,27.25,27.3,157340.0,27.1225,27.1225,26.9347,26.9841,157340.0
2019-11-13 14:00:00,27.28,27.28,27.21,27.26,165408.0,26.9644,26.9644,26.8952,26.9446,165408.0
2019-11-13 14:05:00,27.27,27.28,27.23,27.25,66808.0,26.9545,26.9644,26.9149,26.9347,66808.0
2019-11-13 14:10:00,27.25,27.25,27.2,27.21,96940.0,26.9347,26.9347,26.8853,26.8952,96940.0
2019-11-13 14:15:00,27.22,27.25,27.19,27.22,102804.0,26.9051,26.9347,26.8754,26.9051,102804.0
2019-11-13 14:20:00,27.24,27.25,27.21,27.22,13540.0,26.9248,26.9347,26.8952,26.9051,13540.0
2019-11-13 14:25:00,27.22,27.25,27.2,27.24,30176.0,26.9051,26.9347,26.8853,26.9248,30176.0
2019-11-13 14:30:00,27.25,27.29,27.25,27.28,11640.0,26.9347,26.9742,26.9347,26.9644,11640.0
2019-11-13 14:35:00,27.27,27.29,27.27,27.28,64896.0,26.9545,26.9742,26.9545,26.9644,64896.0
2019-11-13 14:40:00,27.29,27.33,27.29,27.33,20048.0,26.9742,27.0138,26.9742,27.0138,20048.0
2019-11-13 14:45:00,27.33,27.34,27.33,27.34,5600.0,27.0138,27.0237,27.0138,27.0237,5600.0
2019-11-13 14:50:00,27.33,27.35,27.33,27.35,9516.0,27.0138,27.0336,27.0138,27.0336,9516.0
2019-11-13 14:55:00,27.34,27.36,27.34,27.36,21552.0,27.0237,27.0434,27.0237,27.0434,21552.0
2019-11-13 15:00:00,27.38,27.41,27.36,27.4,147932.0,27.0632,27.0929,27.0434,27.083,147932.0
2019-11-13 15:05:00,27.4,27.42,27.39,27.39,24420.0,27.083,27.1027,27.0731,27.0731,24420.0
2019-11-13 15:10:00,27.39,27.39,27.38,27.39,11740.0,27.0731,27.0731,27.0632,27.0731,11740.0
2019-11-13 15:15:00,27.38,27.4,27.38,27.39,12372.0,27.0632,27.083,27.0632,27.0731,12372.0
2019-11-13 15:20:00,27.4,27.41,27.4,27.4,23616.0,27.083,27.0929,27.083,27.083,23616.0
2019-11-13 15:25:00,27.39,27.39,27.38,27.38,3124.0,27.0731,27.0731,27.0632,27.0632,3124.0
2019-11-13 15:30:00,27.4,27.4,27.35,27.38,30816.0,27.083,27.083,27.0336,27.0632,30816.0
2019-11-13 15:35:00,27.39,27.39,27.35,27.35,20620.0,27.0731,27.0731,27.0336,27.0336,20620.0
2019-11-13 15:40:00,27.35,27.39,27.34,27.39,8984.0,27.0336,27.0731,27.0237,27.0731,8984.0
2019-11-13 15:45:00,27.38,27.38,27.36,27.36,24056.0,27.0632,27.0632,27.0434,27.0434,24056.0
2019-11-13 15:50:00,27.36,27.36,27.31,27.34,77592.0,27.0434,27.0434,26.994,27.0237,77592.0
2019-11-13 15:55:00,27.34,27.38,27.34,27.37,36012.0,27.0237,27.0632,27.0237,27.0533,36012.0
2019-11-14 09:30:00,27.21,27.28,27.2,27.26,119380.0,26.8952,26.9644,26.8853,26.9446,119380.0
2019-11-14 09:35:00,27.27,27.31,27.27,27.29,37752.0,26.9545,26.994,26.9545,26.9742,37752.0
2019-11-14 09:40:00,27.28,27.28,27.22,27.22,56808.0,26.9644,26.9644,26.9051,26.9051,56808.0
2019-11-14 09:45:00,27.21,27.27,27.21,27.27,62276.0,26.8952,26.9545,26.8952,26.9545,62276.0
2019-11-14 09:50:00,27.28,27.31,27.25,27.26,65004.0,26.9644,26.994,26.9347,26.9446,65004.0
2019-11-14 09:55:00,27.27,27.29,27.26,27.28,63500.0,26.9545,26.9742,26.9446,26.9644,63500.0
2019-11-14 10:00:00,27.29,27.36,27.27,27.36,52368.0,26.9742,27.0434,26.9545,27.0434,52368.0
2019-11-14 10:05:00,27.35,27.35,27.33,27.33,33912.0,27.0336,27.0336,27.0138,27.0138,33912.0
2019-11-14 10:10:00,27.33,27.34,27.32,27.32,24832.0,27.0138,27.0237,27.0039,27.0039,24832.0
2019-11-14 10:15:00,27.33,27.34,27.3,27.31,10888.0,27.0138,27.0237,26.9841,26.994,10888.0
2019-11-14 10:20:00,27.33,27.34,27.3,27.3,6792.0,27.0138,27.0237,26.9841,26.9841,6792.0
2019-11-14 10:25:00,27.3,27.32,27.26,27.27,34572.0,26.9841,27.0039,26.9446,26.9545,34572.0
2019-11-14 10:30:00,27.26,27.28,27.24,27.24,25692.0,26.9446,26.9644,26.9248,26.9248,25692.0
2019-11-14 10:35:00,27.25,27.28,27.25,27.25,9288.0,26.9347,26.9644,26.9347,26.9347,9288.0
2019-11-14 10:40:00,27.25,27.28,27.25,27.25,20144.0,26.9347,26.9644,26.9347,26.9347,20144.0
2019-11-14 10:45:00,27.25,27.25,27.22,27.23,21632.0,26.9347,26.9347,26.9051,26.9149,21632.0
2019-11-14 10:50:00,27.24,27.24,27.21,27.21,23724.0,26.9248,26.9248,26.8952,26.8952,23724.0
2019-11-14 10:55:00,27.22,27.22,27.15,27.15,55780.0,26.9051,26.9051,26.8359,26.8359,55780.0
2019-11-14 11:00:00,27.15,27.2,27.13,27.2,25868.0,26.8359,26.8853,26.8161,26.8853,25868.0
2019-11-14 11:05:00,27.21,27.22,27.2,27.21,9716.0,26.8952,26.9051,26.8853,26.8952,9716.0
2019-11-14 11:10:00,27.22,27.23,27.21,27.22,28516.0,26.9051,26.9149,26.8952,26.9051,28516.0
2019-11-14 11:15:00,27.23,27.28,27.23,27.28,49152.0,26.9149,26.9644,26.9149,26.9644,49152.0
2019-11-14 11:20:00,27.25,27.26,27.25,27.25,6800.0,26.9347,26.9446,26.9347,26.9347,6800.0
2019-11-14 11:25:00,27.25,27.25,27.25,27.25,800.0,26.9347,26.9347,26.9347,26.9347,800.0
2019-11-14 11:30:00,27.25,27.25,27.22,27.22,83040.0,26.9347,26.9347,26.9051,26.9051,83040.0
2019-11-14 11:35:00,27.2,27.21,27.18,27.2,22256.0,26.8853,26.8952,26.8655,26.8853,22256.0
2019-11-14 11:40:00,27.17,27.18,27.1,27.11,39472.0,26.8556,26.8655,26.7864,26.7963,39472.0
2019-11-14 11:45:00,27.1,27.14,27.05,27.07,60584.0,26.7864,26.826,26.737,26.7568,60584.0
2019-11-14 11:50:00,27.07,27.11,27.07,27.11,65092.0,26.7568,26.7963,26.7568,26.7963,65092.0
2019-11-14 11:55:00,27.11,27.12,27.11,27.11,33888.0,26.7963,26.8062,26.7963,26.7963,33888.0
2019-11-14 12:00:00,27.08,27.11,27.08,27.11,20336.0,26.7667,26.7963,26.7667,26.7963,20336.0
2019-11-14 12:05:00,27.11,27.11,27.1,27.11,9184.0,26.7963,26.7963,26.7864,26.7963,9184.0
2019-11-14 12:10:00,27.12,27.12,27.11,27.11,25092.0,26.8062,26.8062,26.7963,26.7963,25092.0
2019-11-14 12:15:00,27.1,27.14,27.1,27.14,1600.0,26.7864,26.826,26.7864,26.826,1600.0
2019-11-14 12:20:00,27.14,27.15,27.13,27.13,13920.0,26.826,26.8359,26.8161,26.8161,13920.0
2019-11-14 12:25:00,27.16,27.18,27.16,27.18,5200.0,26.8458,26.8655,26.8458,26.8655,5200.0
2019-11-14 12:30:00,27.2,27.21,27.2,27.21,15596.0,26.8853,26.8952,26.8853,26.8952,15596.0
2019-11-14 12:35:00,27.2,27.23,27.19,27.23,24884.0,26.8853,26.9149,26.8754,26.9149,24884.0
2019-11-14 12:40:00,27.24,27.25,27.24,27.25,6400.0,26.9248,26.9347,26.9248,26.9347,6400.0
2019-11-14 12:45:00,27.25,27.25,27.25,27.25,2000.0,26.9347,26.9347,26.9347,26.9347,2000.0
2019-11-14 12:50:00,27.26,27.26,27.23,27.24,5400.0,26.9446,26.9446,26.9149,26.9248,5400.0
2019-11-14 12:55:00,27.23,27.27,27.23,27.26,11660.0,26.9149,26.9545,26.9149,26.9446,11660.0
2019-11-14 13:00:00,27.26,27.29,27.26,27.29,33600.0,26.9446,26.9742,26.9446,26.9742,33600.0
2019-11-14 13:05:00,27.29,27.29,27.29,27.29,3320.0,26.9742,26.9742,26.9742,26.9742,3320.0
2019-11-14 13:10:00,27.3,27.3,27.3,27.3,5300.0,26.9841,26.9841,26.9841,26.9841,5300.0
2019-11-14 13:15:00,27.3,27.3,27.29,27.3,6292.0,26.9841,26.9841,26.9742,26.9841,6292.0
2019-11-14 13:20:00,27.29,27.29,27.27,27.27,10764.0,26.9742,26.9742,26.9545,26.9545,10764.0
2019-11-14 13:25:00,27.27,27.27,27.26,27.27,9816.0,26.9545,26.9545,26.9446,26.9545,9816.0
2019-11-14 13:30:00,27.27,27.27,27.27,27.27,2400.0,26.9545,26.9545,26.9545,26.9545,2400.0
2019-11-14 13:35:00,27.28,27.28,27.28,27.28,1160.0,26.9644,26.9644,26.9644,26.9644,1160.0
2019-11-14 13:40:00,27.29,27.29,27.27,27.28,11948.0,26.9742,26.9742,26.9545,26.9644,11948.0
2019-11-14 13:45:00,27.29,27.31,27.29,27.29,25056.0,26.9742,26.994,26.9742,26.9742,25056.0
2019-11-14 13:50:00,27.29,27.3,27.29,27.29,3660.0,26.9742,26.9841,26.9742,26.9742,3660.0
2019-11-14 13:55:00,27.28,27.28,27.14,27.23,99408.0,26.9644,26.9644,26.826,26.9149,99408.0
2019-11-14 14:00:00,27.25,27.25,27.25,27.25,27440.0,26.9347,26.9347,26.9347,26.9347,27440.0
2019-11-14 14:05:00,27.27,27.28,27.26,27.28,16544.0,26.9545,26.9644,26.9446,26.9644,16544.0
2019-11-14 14:10:00,27.29,27.29,27.28,27.29,4176.0,26.9742,26.9742,26.9644,26.9742,4176.0
2019-11-14 14:15:00,27.29,27.32,27.29,27.31,24528.0,26.9742,27.0039,26.9742,26.994,24528.0
2019-11-14 14:20:00,27.3,27.31,27.3,27.3,40288.0,26.9841,26.994,26.9841,26.9841,40288.0
2019-11-14 14:25:00,27.3,27.3,27.29,27.3,9852.0,26.9841,26.9841,26.9742,26.9841,9852.0
2019-11-14 14:30:00,27.3,27.31,27.3,27.31,3452.0,26.9841,26.994,26.9841,26.994,3452.0
2019-11-14 14:35:00,27.31,27.31,27.31,27.31,2000.0,26.994,26.994,26.994,26.994,2000.0
2019-11-14 14:40:00,27.29,27.29,27.29,27.29,1600.0,26.9742,26.9742,26.9742,26.9742,1600.0
2019-11-14 14:45:00,27.31,27.32,27.31,27.32,3200.0,26.994,27.0039,26.994,27.0039,3200.0
2019-11-14 14:50:00,27.31,27.32,27.31,27.31,32720.0,26.994,27.0039,26.994,26.994,32720.0
2019-11-14 14:55:00,27.32,27.32,27.31,27.31,3452.0,27.0039,27.0039,26.994,26.994,3452.0
2019-11-14 15:00:00,27.33,27.33,27.32,27.32,18408.0,27.0138,27.0138,27.0039,27.0039,18408.0
2019-11-14 15:05:00,27.33,27.35,27.33,27.35,10712.0,27.0138,27.0336,27.0138,27.0336,10712.0
2019-11-14 15:10:00,27.34,27.34,27.32,27.32,6456.0,27.0237,27.0237,27.0039,27.0039,6456.0
2019-11-14 15:15:00,27.33,27.33,27.32,27.33,4400.0,27.0138,27.0138,27.0039,27.0138,4400.0
2019-11-14 15:20:00,27.34,27.37,27.34,27.36,17208.0,27.0237,27.0533,27.0237,27.0434,17208.0
2019-11-14 15:25:00,27.36,27.37,27.36,27.36,24240.0,27.0434,27.0533,27.0434,27.0434,24240.0
2019-11-14 15:30:00,27.37,27.39,27.36,27.39,10364.0,27.0533,27.0731,27.0434,27.0731,10364.0
2019-11-14 15:35:00,27.38,27.4,27.37,27.39,12384.0,27.0632,27.083,27.0533,27.0731,12384.0
2019-11-14 15:40:00,27.38,27.38,27.36,27.36,23544.0,27.0632,27.0632,27.0434,27.0434,23544.0
2019-11-14 15:45:00,27.36,27.37,27.35,27.37,27384.0,27.0434,27.0533,27.0336,27.0533,27384.0
2019-11-14 15:50:00,27.37,27.4,27.35,27.35,100720.0,27.0533,27.083,27.0336,27.0336,100720.0
2019-11-14 15:55:00,27.34,27.37,27.34,27.36,89756.0,27.0237,27.0533,27.0237,27.0434,89756.0
2019-11-15 09:30:00,27.69,27.7,27.6,27.6,119464.0,27.3696,27.3795,27.2807,27.2807,119464.0
2019-11-15 09:35:00,27.6,27.61,27.57,27.6,66644.0,27.2807,27.2905,27.251,27.2807,66644.0
2019-11-15 09:40:00,27.61,27.61,27.56,27.59,152540.0,27.2905,27.2905,27.2411,27.2708,152540.0
2019-11-15 09:45:00,27.58,27.61,27.58,27.6,26112.0,27.2609,27.2905,27.2609,27.2807,26112.0
2019-11-15 09:50:00,27.59,27.61,27.58,27.58,19200.0,27.2708,27.2905,27.2609,27.2609,19200.0
2019-11-15 09:55:00,27.57,27.57,27.53,27.54,42984.0,27.251,27.251,27.2115,27.2214,42984.0
2019-11-15 10:00:00,27.53,27.56,27.52,27.55,39284.0,27.2115,27.2411,27.2016,27.2312,39284.0
2019-11-15 10:05:00,27.54,27.57,27.53,27.57,43112.0,27.2214,27.251,27.2115,27.251,43112.0
2019-11-15 10:10:00,27.57,27.61,27.55,27.61,25060.0,27.251,27.2905,27.2312,27.2905,25060.0
2019-11-15 10:15:00,27.61,27.65,27.61,27.64,24688.0,27.2905,27.3301,27.2905,27.3202,24688.0
2019-11-15 10:20:00,27.64,27.68,27.64,27.64,33408.0,27.3202,27.3597,27.3202,27.3202,33408.0
2019-11-15 10:25:00,27.64,27.67,27.63,27.67,90312.0,27.3202,27.3499,27.3103,27.3499,90312.0
2019-11-15 10:30:00,27.67,27.67,27.62,27.63,25424.0,27.3499,27.3499,27.3004,27.3103,25424.0
2019-11-15 10:35:00,27.64,27.64,27.62,27.63,35160.0,27.3202,27.3202,27.3004,27.3103,35160.0
2019-11-15 10:40:00,27.63,27.65,27.63,27.64,3212.0,27.3103,27.3301,27.3103,27.3202,3212.0
2019-11-15 10:45:00,27.65,27.66,27.64,27.66,19640.0,27.3301,27.34,27.3202,27.34,19640.0
2019-11-15 10:50:00,27.67,27.67,27.65,27.65,7400.0,27.3499,27.3499,27.3301,27.3301,7400.0
2019-11-15 10:55:00,27.65,27.67,27.65,27.66,8632.0,27.3301,27.3499,27.3301,27.34,8632.0
2019-11-15 11:00:00,27.68,27.71,27.67,27.71,72748.0,27.3597,27.3894,27.3499,27.3894,72748.0
2019-11-15 11:05:00,27.72,27.74,27.72,27.72,81440.0,27.3993,27.419,27.3993,27.3993,81440.0
2019-11-15 11:10:00,27.73,27.73,27.71,27.71,4380.0,27.4092,27.4092,27.3894,27.3894,4380.0
2019-11-15 11:15:00,27.71,27.71,27.69,27.7,15180.0,27.3894,27.3894,27.3696,27.3795,15180.0
2019-11-15 11:20:00,27.69,27.7,27.68,27.68,20400.0,27.3696,27.3795,27.3597,27.3597,20400.0
2019-11-15 11:25:00,27.69,27.72,27.69,27.72,6800.0,27.3696,27.3993,27.3696,27.3993,6800.0
2019-11-15 11:30:00,27.72,27.72,27.7,27.7,94832.0,27.3993,27.3993,27.3795,27.3795,94832.0
2019-11-15 11:35:00,27.7,27.7,27.69,27.7,33540.0,27.3795,27.3795,27.3696,27.3795,33540.0
2019-11-15 11:40:00,27.69,27.69,27.66,27.66,16996.0,27.3696,27.3696,27.34,27.34,16996.0
2019-11-15 11:45:00,27.66,27.66,27.65,27.65,3324.0,27.34,27.34,27.3301,27.3301,3324.0
2019-11-15 11:50:00,27.66,27.66,27.65,27.65,10584.0,27.34,27.34,27.3301,27.3301,10584.0
2019-11-15 11:55:00,27.64,27.66,27.64,27.65,4000.0,27.3202,27.34,27.3202,27.3301,4000.0
2019-11-15 12:00:00,27.66,27.69,27.66,27.68,31000.0,27.34,27.3696,27.34,27.3597,31000.0
2019-11-15 12:05:00,27.68,27.68,27.68,27.68,400.0,27.3597,27.3597,27.3597,27.3597,400.0
2019-11-15 12:10:00,27.69,27.69,27.67,27.67,2200.0,27.3696,27.3696,27.3499,27.3499,2200.0
2019-11-15 12:15:00,27.68,27.69,27.68,27.68,4416.0,27.3597,27.3696,27.3597,27.3597,4416.0
2019-11-15 12:20:00,27.68,27.68,27.65,27.65,4852.0,27.3597,27.3597,27.3301,27.3301,4852.0
2019-11-15 12:25:00,27.64,27.67,27.64,27.64,8304.0,27.3202,27.3499,27.3202,27.3202,8304.0
2019-11-15 12:30:00,27.64,27.66,27.64,27.65,14816.0,27.3202,27.34,27.3202,27.3301,14816.0
2019-11-15 12:35:00,27.67,27.67,27.66,27.66,15752.0,27.3499,27.3499,27.34,27.34,15752.0
2019-11-15 12:40:00,27.66,27.68,27.66,27.68,18980.0,27.34,27.3597,27.34,27.3597,18980.0
2019-11-15 12:45:00,27.68,27.69,27.68,27.69,3880.0,27.3597,27.3696,27.3597,27.3696,3880.0
2019-11-15 12:50:00,27.7,27.7,27.68,27.68,11800.0,27.3795,27.3795,27.3597,27.3597,11800.0
2019-11-15 12:55:00,27.68,27.68,27.67,27.68,5616.0,27.3597,27.3597,27.3499,27.3597,5616.0
2019-11-15 13:00:00,27.66,27.67,27.66,27.67,19680.0,27.34,27.3499,27.34,27.3499,19680.0
2019-11-15 13:05:00,27.67,27.68,27.66,27.68,2800.0,27.3499,27.3597,27.34,27.3597,2800.0
2019-11-15 13:10:00,27.68,27.68,27.68,27.68,10240.0,27.3597,27.3597,27.3597,27.3597,10240.0
2019-11-15 13:15:00,27.68,27.7,27.68,27.69,4860.0,27.3597,27.3795,27.3597,27.3696,4860.0
2019-11-15 13:20:00,27.68,27.69,27.65,27.65,29680.0,27.3597,27.3696,27.3301,27.3301,29680.0
2019-11-15 13:25:00,27.66,27.67,27.65,27.65,6200.0,27.34,27.3499,27.3301,27.3301,6200.0
2019-11-15 13:30:00,27.65,27.66,27.65,27.66,4400.0,27.3301,27.34,27.3301,27.34,4400.0
2019-11-15 13:35:00,27.66,27.67,27.65,27.66,6384.0,27.34,27.3499,27.3301,27.34,6384.0
2019-11-15 13:40:00,27.66,27.67,27.66,27.67,3892.0,27.34,27.3499,27.34,27.3499,3892.0
2019-11-15 13:45:00,27.66,27.66,27.65,27.66,1680.0,27.34,27.34,27.3301,27.34,1680.0
2019-11-15 13:50:00,27.66,27.68,27.66,27.68,17416.0,27.34,27.3597,27.34,27.3597,17416.0
2019-11-15 13:55:00,27.66,27.66,27.66,27.66,1880.0,27.34,27.34,27.34,27.34,1880.0
2019-11-15 14:00:00,27.66,27.67,27.66,27.67,4000.0,27.34,27.3499,27.34,27.3499,4000.0
2019-11-15 14:05:00,27.67,27.68,27.67,27.68,13832.0,27.3499,27.3597,27.3499,27.3597,13832.0
2019-11-15 14:10:00,27.68,27.7,27.68,27.7,29920.0,27.3597,27.3795,27.3597,27.3795,29920.0
2019-11-15 14:15:00,27.69,27.7,27.69,27.7,18520.0,27.3696,27.3795,27.3696,27.3795,18520.0
2019-11-15 14:20:00,27.69,27.7,27.69,27.69,3600.0,27.3696,27.3795,27.3696,27.3696,3600.0
2019-11-15 14:25:00,27.69,27.69,27.67,27.67,7964.0,27.3696,27.3696,27.3499,27.3499,7964.0
2019-11-15 14:30:00,27.66,27.66,27.64,27.65,20000.0,27.34,27.34,27.3202,27.3301,20000.0
2019-11-15 14:35:00,27.65,27.65,27.64,27.65,12000.0,27.3301,27.3301,27.3202,27.3301,12000.0
2019-11-15 14:40:00,27.65,27.66,27.65,27.66,17216.0,27.3301,27.34,27.3301,27.34,17216.0
2019-11-15 14:45:00,27.67,27.67,27.65,27.65,8532.0,27.3499,27.3499,27.3301,27.3301,8532.0
2019-11-15 14:50:00,27.65,27.66,27.65,27.66,1200.0,27.3301,27.34,27.3301,27.34,1200.0
2019-11-15 14:55:00,27.66,27.66,27.65,27.66,4544.0,27.34,27.34,27.3301,27.34,4544.0
2019-11-15 15:00:00,27.65,27.66,27.65,27.66,8800.0,27.3301,27.34,27.3301,27.34,8800.0
2019-11-15 15:05:00,27.66,27.66,27.64,27.64,6000.0,27.34,27.34,27.3202,27.3202,6000.0
2019-11-15 15:10:00,27.63,27.64,27.63,27.64,7996.0,27.3103,27.3202,27.3103,27.3202,7996.0
2019-11-15 15:15:00,27.63,27.63,27.62,27.63,7844.0,27.3103,27.3103,27.3004,27.3103,7844.0
2019-11-15 15:20:00,27.63,27.63,27.59,27.6,22228.0,27.3103,27.3103,27.2708,27.2807,22228.0
2019-11-15 15:25:00,27.6,27.6,27.59,27.59,2800.0,27.2807,27.2807,27.2708,27.2708,2800.0
2019-11-15 15:30:00,27.6,27.6,27.58,27.58,16528.0,27.2807,27.2807,27.2609,27.2609,16528.0
2019-11-15 15:35:00,27.59,27.6,27.59,27.6,13200.0,27.2708,27.2807,27.2708,27.2807,13200.0
2019-11-15 15:40:00,27.6,27.62,27.59,27.62,26528.0,27.2807,27.3004,27.2708,27.3004,26528.0
2019-11-15 15:45:00,27.62,27.66,27.62,27.65,25636.0,27.3004,27.34,27.3004,27.3301,25636.0
2019-11-15 15:50:00,27.67,27.69,27.66,27.69,121024.0,27.3499,27.3696,27.34,27.3696,121024.0
2019-11-15 15:55:00,27.69,27.71,27.67,27.71,116364.0,27.3696,27.3894,27.3499,27.3894,116364.0
2019-11-18 09:30:00,27.68,27.68,27.58,27.59,160912.0,27.3597,27.3597,27.2609,27.2708,160912.0
2019-11-18 09:35:00,27.59,27.61,27.53,27.55,154288.0,27.2708,27.2905,27.2115,27.2312,154288.0
2019-11-18 09:40:00,27.53,27.53,27.46,27.47,151120.0,27.2115,27.2115,27.1423,27.1522,151120.0
2019-11-18 09:45:00,27.48,27.55,27.48,27.55,26432.0,27.1621,27.2312,27.1621,27.2312,26432.0
2019-11-18 09:50:00,27.55,27.57,27.53,27.55,20704.0,27.2312,27.251,27.2115,27.2312,20704.0
2019-11-18 09:55:00,27.54,27.58,27.53,27.58,33884.0,27.2214,27.2609,27.2115,27.2609,33884.0
2019-11-18 10:00:00,27.57,27.6,27.57,27.58,29708.0,27.251,27.2807,27.251,27.2609,29708.0
2019-11-18 10:05:00,27.59,27.59,27.55,27.55,39412.0,27.2708,27.2708,27.2312,27.2312,39412.0
2019-11-18 10:10:00,27.56,27.6,27.56,27.58,65104.0,27.2411,27.2807,27.2411,27.2609,65104.0
2019-11-18 10:15:00,27.56,27.56,27.52,27.52,55884.0,27.2411,27.2411,27.2016,27.2016,55884.0
2019-11-18 10:20:00,27.53,27.56,27.52,27.52,3812.0,27.2115,27.2411,27.2016,27.2016,3812.0
2019-11-18 10:25:00,27.53,27.53,27.5,27.52,31572.0,27.2115,27.2115,27.1818,27.2016,31572.0
2019-11-18 10:30:00,27.56,27.57,27.55,27.56,17232.0,27.2411,27.251,27.2312,27.2411,17232.0
2019-11-18 10:35:00,27.57,27.61,27.56,27.6,37548.0,27.251,27.2905,27.2411,27.2807,37548.0
2019-11-18 10:40:00,27.61,27.63,27.61,27.63,38416.0,27.2905,27.3103,27.2905,27.3103,38416.0
2019-11-18 10:45:00,27.64,27.66,27.64,27.66,75008.0,27.3202,27.34,27.3202,27.34,75008.0
2019-11-18 10:50:00,27.67,27.68,27.66,27.68,20408.0,27.3499,27.3597,27.34,27.3597,20408.0
2019-11-18 10:55:00,27.66,27.67,27.64,27.64,8400.0,27.34,27.3499,27.3202,27.3202,8400.0
2019-11-18 11:00:00,27.64,27.64,27.62,27.63,19200.0,27.3202,27.3202,27.3004,27.3103,19200.0
2019-11-18 11:05:00,27.62,27.63,27.61,27.61,37604.0,27.3004,27.3103,27.2905,27.2905,37604.0
2019-11-18 11:10:00,27.63,27.7,27.61,27.61,190192.0,27.3103,27.3795,27.2905,27.2905,190192.0
2019-11-18 11:15:00,27.61,27.63,27.6,27.63,24644.0,27.2905,27.3103,27.2807,27.3103,24644.0
2019-11-18 11:20:00,27.64,27.68,27.64,27.68,70560.0,27.3202,27.3597,27.3202,27.3597,70560.0
2019-11-18 11:25:00,27.68,27.7,27.67,27.67,50476.0,27.3597,27.3795,27.3499,27.3499,50476.0
2019-11-18 11:30:00,27.69,27.73,27.69,27.72,12360.0,27.3696,27.4092,27.3696,27.3993,12360.0
2019-11-18 11:35:00,27.72,27.74,27.72,27.72,21792.0,27.3993,27.419,27.3993,27.3993,21792.0
2019-11-18 11:40:00,27.73,27.74,27.73,27.73,22096.0,27.4092,27.419,27.4092,27.4092,22096.0
2019-11-18 11:45:00,27.73,27.75,27.7,27.75,89824.0,27.4092,27.4289,27.3795,27.4289,89824.0
2019-11-18 11:50:00,27.75,27.75,27.75,27.75,2736.0,27.4289,27.4289,27.4289,27.4289,2736.0
2019-11-18 11:55:00,27.74,27.74,27.74,27.74,7788.0,27.419,27.419,27.419,27.419,7788.0
2019-11-18 12:00:00,27.74,27.74,27.73,27.74,2880.0,27.419,27.419,27.4092,27.419,2880.0
2019-11-18 12:05:00,27.74,27.75,27.72,27.73,26516.0,27.419,27.4289,27.3993,27.4092,26516.0
2019-11-18 12:10:00,27.74,27.75,27.74,27.74,6712.0,27.419,27.4289,27.419,27.419,6712.0
2019-11-18 12:15:00,27.74,27.74,27.73,27.73,7484.0,27.419,27.419,27.4092,27.4092,7484.0
2019-11-18 12:20:00,27.73,27.73,27.72,27.72,800.0,27.4092,27.4092,27.3993,27.3993,800.0
2019-11-18 12:25:00,27.73,27.73,27.68,27.68,30044.0,27.4092,27.4092,27.3597,27.3597,30044.0
2019-11-18 12:30:00,27.68,27.68,27.66,27.68,22820.0,27.3597,27.3597,27.34,27.3597,22820.0
2019-11-18 12:35:00,27.7,27.71,27.69,27.71,46952.0,27.3795,27.3894,27.3696,27.3894,46952.0
2019-11-18 12:40:00,27.72,27.72,27.71,27.72,2676.0,27.3993,27.3993,27.3894,27.3993,2676.0
2019-11-18 12:45:00,27.72,27.72,27.7,27.71,7664.0,27.3993,27.3993,27.3795,27.3894,7664.0
2019-11-18 12:50:00,27.71,27.71,27.71,27.71,0.0,27.3894,27.3894,27.3894,27.3894,0.0
2019-11-18 12:55:00,27.71,27.71,27.7,27.7,2400.0,27.3894,27.3894,27.3795,27.3795,2400.0
2019-11-18 13:00:00,27.7,27.7,27.69,27.7,2000.0,27.3795,27.3795,27.3696,27.3795,2000.0
2019-11-18 13:05:00,27.7,27.7,27.7,27.7,2800.0,27.3795,27.3795,27.3795,27.3795,2800.0
2019-11-18 13:10:00,27.7,27.71,27.7,27.71,2000.0,27.3795,27.3894,27.3795,27.3894,2000.0
2019-11-18 13:15:00,27.72,27.74,27.72,27.73,15224.0,27.3993,27.419,27.3993,27.4092,15224.0
2019-11-18 13:20:00,27.74,27.76,27.74,27.75,17668.0,27.419,27.4388,27.419,27.4289,17668.0
2019-11-18 13:25:00,27.76,27.77,27.76,27.77,36400.0,27.4388,27.4487,27.4388,27.4487,36400.0
2019-11-18 13:30:00,27.77,27.78,27.77,27.78,24200.0,27.4487,27.4586,27.4487,27.4586,24200.0
2019-11-18 13:35:00,27.78,27.8,27.78,27.79,28992.0,27.4586,27.4783,27.4586,27.4685,28992.0
2019-11-18 13:40:00,27.8,27.83,27.79,27.8,92096.0,27.4783,27.508,27.4685,27.4783,92096.0
2019-11-18 13:45:00,27.8,27.81,27.8,27.81,7600.0,27.4783,27.4882,27.4783,27.4882,7600.0
2019-11-18 13:50:00,27.82,27.82,27.81,27.81,12332.0,27.4981,27.4981,27.4882,27.4882,12332.0
2019-11-18 13:55:00,27.81,27.81,27.81,27.81,4368.0,27.4882,27.4882,27.4882,27.4882,4368.0
2019-11-18 14:00:00,27.81,27.81,27.78,27.78,23200.0,27.4882,27.4882,27.4586,27.4586,23200.0
2019-11-18 14:05:00,27.79,27.8,27.79,27.8,4800.0,27.4685,27.4783,27.4685,27.4783,4800.0
2019-11-18 14:10:00,27.82,27.82,27.82,27.82,4104.0,27.4981,27.4981,27.4981,27.4981,4104.0
2019-11-18 14:15:00,27.82,27.83,27.82,27.83,22376.0,27.4981,27.508,27.4981,27.508,22376.0
2019-11-18 14:20:00,27.85,27.88,27.85,27.88,47008.0,27.5278,27.5574,27.5278,27.5574,47008.0
2019-11-18 14:25:00,27.86,27.87,27.86,27.86,1600.0,27.5377,27.5475,27.5377,27.5377,1600.0
2019-11-18 14:30:00,27.86,27.87,27.86,27.87,2752.0,27.5377,27.5475,27.5377,27.5475,2752.0
2019-11-18 14:35:00,27.88,27.88,27.88,27.88,2888.0,27.5574,27.5574,27.5574,27.5574,2888.0
2019-11-18 14:40:00,27.88,27.9,27.88,27.89,12768.0,27.5574,27.5772,27.5574,27.5673,12768.0
2019-11-18 14:45:00,27.89,27.9,27.87,27.88,84932.0,27.5673,27.5772,27.5475,27.5574,84932.0
2019-11-18 14:50:00,27.87,27.88,27.86,27.87,12800.0,27.5475,27.5574,27.5377,27.5475,12800.0
2019-11-18 14:55:00,27.87,27.87,27.86,27.86,8888.0,27.5475,27.5475,27.5377,27.5377,8888.0
2019-11-18 15:00:00,27.86,27.87,27.85,27.85,17276.0,27.5377,27.5475,27.5278,27.5278,17276.0
2019-11-18 15:05:00,27.85,27.86,27.85,27.86,7204.0,27.5278,27.5377,27.5278,27.5377,7204.0
2019-11-18 15:10:00,27.85,27.87,27.85,27.86,27392.0,27.5278,27.5475,27.5278,27.5377,27392.0
2019-11-18 15:15:00,27.84,27.84,27.79,27.8,59348.0,27.5179,27.5179,27.4685,27.4783,59348.0
2019-11-18 15:20:00,27.8,27.82,27.8,27.82,4260.0,27.4783,27.4981,27.4783,27.4981,4260.0
2019-11-18 15:25:00,27.82,27.83,27.82,27.82,13352.0,27.4981,27.508,27.4981,27.4981,13352.0
2019-11-18 15:30:00,27.82,27.82,27.8,27.8,13304.0,27.4981,27.4981,27.4783,27.4783,13304.0
2019-11-18 15:35:00,27.8,27.81,27.78,27.8,69052.0,27.4783,27.4882,27.4586,27.4783,69052.0
2019-11-18 15:40:00,27.81,27.81,27.78,27.79,9600.0,27.4882,27.4882,27.4586,27.4685,9600.0
2019-11-18 15:45:00,27.79,27.79,27.76,27.76,25548.0,27.4685,27.4685,27.4388,27.4388,25548.0
2019-11-18 15:50:00,27.76,27.79,27.74,27.79,117528.0,27.4388,27.4685,27.419,27.4685,117528.0
2019-11-18 15:55:00,27.8,27.82,27.77,27.81,109588.0,27.4783,27.4981,27.4487,27.4882,109588.0
2019-11-19 09:30:00,28.02,28.02,27.93,27.96,194196.0,27.6958,27.6958,27.6068,27.6365,194196.0
2019-11-19 09:35:00,27.96,27.97,27.93,27.97,56004.0,27.6365,27.6464,27.6068,27.6464,56004.0
2019-11-19 09:40:00,27.96,27.96,27.92,27.93,41924.0,27.6365,27.6365,27.597,27.6068,41924.0
2019-11-19 09:45:00,27.93,27.94,27.9,27.94,19868.0,27.6068,27.6167,27.5772,27.6167,19868.0
2019-11-19 09:50:00,27.95,27.95,27.86,27.87,87540.0,27.6266,27.6266,27.5377,27.5475,87540.0
2019-11-19 09:55:00,27.9,27.9,27.86,27.86,30816.0,27.5772,27.5772,27.5377,27.5377,30816.0
2019-11-19 10:00:00,27.86,27.88,27.83,27.84,46688.0,27.5377,27.5574,27.508,27.5179,46688.0
2019-11-19 10:05:00,27.84,27.84,27.8,27.81,28868.0,27.5179,27.5179,27.4783,27.4882,28868.0
2019-11-19 10:10:00,27.85,27.88,27.84,27.88,103864.0,27.5278,27.5574,27.5179,27.5574,103864.0
2019-11-19 10:15:00,27.87,27.91,27.86,27.91,21968.0,27.5475,27.5871,27.5377,27.5871,21968.0
2019-11-19 10:20:00,27.9,27.91,27.87,27.88,43956.0,27.5772,27.5871,27.5475,27.5574,43956.0
2019-11-19 10:25:00,27.88,27.9,27.85,27.89,7100.0,27.5574,27.5772,27.5278,27.5673,7100.0
2019-11-19 10:30:00,27.87,27.88,27.84,27.87,48800.0,27.5475,27.5574,27.5179,27.5475,48800.0
2019-11-19 10:35:00,27.87,27.89,27.86,27.88,18280.0,27.5475,27.5673,27.5377,27.5574,18280.0
2019-11-19 10:40:00,27.88,27.89,27.86,27.86,6152.0,27.5574,27.5673,27.5377,27.5377,6152.0
2019-11-19 10:45:00,27.84,27.84,27.77,27.78,60148.0,27.5179,27.5179,27.4487,27.4586,60148.0
2019-11-19 10:50:00,27.79,27.79,27.72,27.75,28520.0,27.4685,27.4685,27.3993,27.4289,28520.0
2019-11-19 10:55:00,27.74,27.74,27.68,27.71,76056.0,27.419,27.419,27.3597,27.3894,76056.0
2019-11-19 11:00:00,27.72,27.76,27.72,27.73,39940.0,27.3993,27.4388,27.3993,27.4092,39940.0
2019-11-19 11:05:00,27.74,27.76,27.73,27.76,9352.0,27.419,27.4388,27.4092,27.4388,9352.0
2019-11-19 11:10:00,27.75,27.78,27.74,27.77,10240.0,27.4289,27.4586,27.419,27.4487,10240.0
2019-11-19 11:15:00,27.77,27.81,27.77,27.8,21952.0,27.4487,27.4882,27.4487,27.4783,21952.0
2019-11-19 11:20:00,27.8,27.82,27.79,27.82,36740.0,27.4783,27.4981,27.4685,27.4981,36740.0
2019-11-19 11:25:00,27.82,27.85,27.82,27.84,15796.0,27.4981,27.5278,27.4981,27.5179,15796.0
2019-11-19 11:30:00,27.85,27.88,27.85,27.87,15144.0,27.5278,27.5574,27.5278,27.5475,15144.0
2019-11-19 11:35:00,27.87,27.97,27.86,27.94,93656.0,27.5475,27.6464,27.5377,27.6167,93656.0
2019-11-19 11:40:00,27.95,27.95,27.91,27.92,16576.0,27.6266,27.6266,27.5871,27.597,16576.0
2019-11-19 11:45:00,27.92,27.93,27.88,27.91,99620.0,27.597,27.6068,27.5574,27.5871,99620.0
2019-11-19 11:50:00,27.91,27.93,27.91,27.93,12696.0,27.5871,27.6068,27.5871,27.6068,12696.0
2019-11-19 11:55:00,27.94,27.94,27.93,27.93,1600.0,27.6167,27.6167,27.6068,27.6068,1600.0
2019-11-19 12:00:00,27.96,27.96,27.93,27.93,6904.0,27.6365,27.6365,27.6068,27.6068,6904.0
2019-11-19 12:05:00,27.92,27.92,27.86,27.89,40412.0,27.597,27.597,27.5377,27.5673,40412.0
2019-11-19 12:10:00,27.89,27.91,27.89,27.91,11880.0,27.5673,27.5871,27.5673,27.5871,11880.0
2019-11-19 12:15:00,27.91,27.93,27.9,27.92,15000.0,27.5871,27.6068,27.5772,27.597,15000.0
2019-11-19 12:20:00,27.93,27.96,27.93,27.95,43692.0,27.6068,27.6365,27.6068,27.6266,43692.0
2019-11-19 12:25:00,27.95,27.95,27.92,27.92,7452.0,27.6266,27.6266,27.597,27.597,7452.0
2019-11-19 12:30:00,27.9,27.91,27.89,27.89,12136.0,27.5772,27.5871,27.5673,27.5673,12136.0
2019-11-19 12:35:00,27.88,27.9,27.88,27.9,16400.0,27.5574,27.5772,27.5574,27.5772,16400.0
2019-11-19 12:40:00,27.89,27.89,27.86,27.86,21400.0,27.5673,27.5673,27.5377,27.5377,21400.0
2019-11-19 12:45:00,27.88,27.91,27.88,27.91,26800.0,27.5574,27.5871,27.5574,27.5871,26800.0
2019-11-19 12:50:00,27.9,27.9,27.9,27.9,1600.0,27.5772,27.5772,27.5772,27.5772,1600.0
2019-11-19 12:55:00,27.9,27.9,27.9,27.9,5324.0,27.5772,27.5772,27.5772,27.5772,5324.0
2019-11-19 13:00:00,27.91,27.91,27.87,27.87,7800.0,27.5871,27.5871,27.5475,27.5475,7800.0
2019-11-19 13:05:00,27.88,27.88,27.88,27.88,400.0,27.5574,27.5574,27.5574,27.5574,400.0
2019-11-19 13:10:00,27.9,27.9,27.89,27.9,4000.0,27.5772,27.5772,27.5673,27.5772,4000.0
2019-11-19 13:15:00,27.92,27.92,27.91,27.91,8800.0,27.597,27.597,27.5871,27.5871,8800.0
2019-11-19 13:20:00,27.92,27.93,27.91,27.91,22200.0,27.597,27.6068,27.5871,27.5871,22200.0
2019-11-19 13:25:00,27.91,27.91,27.91,27.91,0.0,27.5871,27.5871,27.5871,27.5871,0.0
2019-11-19 13:30:00,27.9,27.91,27.9,27.91,18220.0,27.5772,27.5871,27.5772,27.5871,18220.0
2019-11-19 13:35:00,27.91,27.91,27.9,27.91,5336.0,27.5871,27.5871,27.5772,27.5871,5336.0
2019-11-19 13:40:00,27.92,27.93,27.91,27.91,10300.0,27.597,27.6068,27.5871,27.5871,10300.0
2019-11-19 13:45:00,27.92,27.93,27.92,27.93,1200.0,27.597,27.6068,27.597,27.6068,1200.0
2019-11-19 13:50:00,27.93,27.93,27.93,27.93,660.0,27.6068,27.6068,27.6068,27.6068,660.0
2019-11-19 13:55:00,27.93,27.93,27.93,27.93,0.0,27.6068,27.6068,27.6068,27.6068,0.0
2019-11-19 14:00:00,27.94,27.95,27.93,27.95,3200.0,27.6167,27.6266,27.6068,27.6266,3200.0
2019-11-19 14:05:00,27.96,27.99,27.96,27.98,72208.0,27.6365,27.6661,27.6365,27.6563,72208.0
2019-11-19 14:10:00,27.98,27.98,27.96,27.96,9732.0,27.6563,27.6563,27.6365,27.6365,9732.0
2019-11-19 14:15:00,27.97,27.98,27.97,27.98,2280.0,27.6464,27.6563,27.6464,27.6563,2280.0
2019-11-19 14:20:00,27.98,28.0,27.97,28.0,70472.0,27.6563,27.676,27.6464,27.676,70472.0
2019-11-19 14:25:00,28.0,28.01,27.99,27.99,14600.0,27.676,27.6859,27.6661,27.6661,14600.0
2019-11-19 14:30:00,27.99,27.99,27.97,27.97,16440.0,27.6661,27.6661,27.6464,27.6464,16440.0
2019-11-19 14:35:00,27.98,27.98,27.97,27.97,2800.0,27.6563,27.6563,27.6464,27.6464,2800.0
2019-11-19 14:40:00,27.97,27.98,27.97,27.97,5600.0,27.6464,27.6563,27.6464,27.6464,5600.0
2019-11-19 14:45:00,27.97,27.98,27.97,27.97,9600.0,27.6464,27.6563,27.6464,27.6464,9600.0
2019-11-19 14:50:00,27.96,27.96,27.93,27.94,24000.0,27.6365,27.6365,27.6068,27.6167,24000.0
2019-11-19 14:55:00,27.93,27.93,27.92,27.93,9028.0,27.6068,27.6068,27.597,27.6068,9028.0
2019-11-19 15:00:00,27.93,27.94,27.92,27.93,7200.0,27.6068,27.6167,27.597,27.6068,7200.0
2019-11-19 15:05:00,27.93,27.95,27.93,27.95,5600.0,27.6068,27.6266,27.6068,27.6266,5600.0
2019-11-19 15:10:00,27.94,27.96,27.94,27.96,36448.0,27.6167,27.6365,27.6167,27.6365,36448.0
2019-11-19 15:15:00,27.95,27.95,27.94,27.94,18400.0,27.6266,27.6266,27.6167,27.6167,18400.0
2019-11-19 15:20:00,27.93,27.93,27.91,27.91,13976.0,27.6068,27.6068,27.5871,27.5871,13976.0
2019-11-19 15:25:00,27.9,27.92,27.9,27.9,17200.0,27.5772,27.597,27.5772,27.5772,17200.0
2019-11-19 15:30:00,27.89,27.92,27.89,27.92,12568.0,27.5673,27.597,27.5673,27.597,12568.0
2019-11-19 15:35:00,27.91,27.94,27.91,27.94,5200.0,27.5871,27.6167,27.5871,27.6167,5200.0
2019-11-19 15:40:00,27.93,27.93,27.92,27.92,6476.0,27.6068,27.6068,27.597,27.597,6476.0
2019-11-19 15:45:00,27.92,27.93,27.9,27.92,41108.0,27.597,27.6068,27.5772,27.597,41108.0
2019-11-19 15:50:00,27.9,27.92,27.87,27.89,66208.0,27.5772,27.597,27.5475,27.5673,66208.0
2019-11-19 15:55:00,27.9,27.9,27.87,27.9,80616.0,27.5772,27.5772,27.5475,27.5772,80616.0
2019-11-20 09:30:00,27.75,27.78,27.71,27.76,192176.0,27.4289,27.4586,27.3894,27.4388,192176.0
2019-11-20 09:35:00,27.77,27.78,27.73,27.77,48952.0,27.4487,27.4586,27.4092,27.4487,48952.0
2019-11-20 09:40:00,27.76,27.78,27.72,27.73,16040.0,27.4388,27.4586,27.3993,27.4092,16040.0
2019-11-20 09:45:00,27.75,27.82,27.74,27.79,41996.0,27.4289,27.4981,27.419,27.4685,41996.0
2019-11-20 09:50:00,27.79,27.81,27.74,27.76,99404.0,27.4685,27.4882,27.419,27.4388,99404.0
2019-11-20 09:55:00,27.76,27.81,27.75,27.8,10800.0,27.4388,27.4882,27.4289,27.4783,10800.0
2019-11-20 10:00:00,27.81,27.83,27.79,27.81,44200.0,27.4882,27.508,27.4685,27.4882,44200.0
2019-11-20 10:05:00,27.8,27.85,27.8,27.83,21616.0,27.4783,27.5278,27.4783,27.508,21616.0
2019-11-20 10:10:00,27.82,27.82,27.79,27.79,30568.0,27.4981,27.4981,27.4685,27.4685,30568.0
2019-11-20 10:15:00,27.79,27.8,27.76,27.8,12120.0,27.4685,27.4783,27.4388,27.4783,12120.0
2019-11-20 10:20:00,27.81,27.81,27.75,27.75,45588.0,27.4882,27.4882,27.4289,27.4289,45588.0
2019-11-20 10:25:00,27.76,27.84,27.76,27.82,24996.0,27.4388,27.5179,27.4388,27.4981,24996.0
2019-11-20 10:30:00,27.83,27.86,27.82,27.86,18356.0,27.508,27.5377,27.4981,27.5377,18356.0
2019-11-20 10:35:00,27.88,27.91,27.88,27.88,56024.0,27.5574,27.5871,27.5574,27.5574,56024.0
2019-11-20 10:40:00,27.88,27.88,27.84,27.85,24728.0,27.5574,27.5574,27.5179,27.5278,24728.0
2019-11-20 10:45:00,27.85,27.88,27.84,27.86,61436.0,27.5278,27.5574,27.5179,27.5377,61436.0
2019-11-20 10:50:00,27.88,27.91,27.88,27.89,40000.0,27.5574,27.5871,27.5574,27.5673,40000.0
2019-11-20 10:55:00,27.89,27.9,27.88,27.88,16000.0,27.5673,27.5772,27.5574,27.5574,16000.0
2019-11-20 11:00:00,27.89,27.91,27.87,27.9,8656.0,27.5673,27.5871,27.5475,27.5772,8656.0
2019-11-20 11:05:00,27.9,27.9,27.84,27.84,3960.0,27.5772,27.5772,27.5179,27.5179,3960.0
2019-11-20 11:10:00,27.83,27.84,27.8,27.84,25116.0,27.508,27.5179,27.4783,27.5179,25116.0
2019-11-20 11:15:00,27.84,27.86,27.84,27.85,10664.0,27.5179,27.5377,27.5179,27.5278,10664.0
2019-11-20 11:20:00,27.82,27.84,27.82,27.84,3600.0,27.4981,27.5179,27.4981,27.5179,3600.0
2019-11-20 11:25:00,27.84,27.84,27.81,27.81,12000.0,27.5179,27.5179,27.4882,27.4882,12000.0
2019-11-20 11:30:00,27.81,27.81,27.75,27.77,39740.0,27.4882,27.4882,27.4289,27.4487,39740.0
2019-11-20 11:35:00,27.79,27.82,27.79,27.81,6836.0,27.4685,27.4981,27.4685,27.4882,6836.0
2019-11-20 11:40:00,27.8,27.8,27.78,27.78,2816.0,27.4783,27.4783,27.4586,27.4586,2816.0
2019-11-20 11:45:00,27.77,27.77,27.75,27.76,30600.0,27.4487,27.4487,27.4289,27.4388,30600.0
2019-11-20 11:50:00,27.75,27.77,27.74,27.77,9652.0,27.4289,27.4487,27.419,27.4487,9652.0
2019-11-20 11:55:00,27.76,27.77,27.73,27.74,11584.0,27.4388,27.4487,27.4092,27.419,11584.0
2019-11-20 12:00:00,27.74,27.75,27.71,27.72,21040.0,27.419,27.4289,27.3894,27.3993,21040.0
2019-11-20 12:05:00,27.74,27.75,27.72,27.75,28352.0,27.419,27.4289,27.3993,27.4289,28352.0
2019-11-20 12:10:00,27.76,27.77,27.75,27.75,6424.0,27.4388,27.4487,27.4289,27.4289,6424.0
2019-11-20 12:15:00,27.73,27.75,27.72,27.75,5000.0,27.4092,27.4289,27.3993,27.4289,5000.0
2019-11-20 12:20:00,27.75,27.75,27.75,27.75,400.0,27.4289,27.4289,27.4289,27.4289,400.0
2019-11-20 12:25:00,27.75,27.77,27.75,27.76,24000.0,27.4289,27.4487,27.4289,27.4388,24000.0
2019-11-20 12:30:00,27.74,27.74,27.73,27.73,3000.0,27.419,27.419,27.4092,27.4092,3000.0
2019-11-20 12:35:00,27.78,27.78,27.78,27.78,1600.0,27.4586,27.4586,27.4586,27.4586,1600.0
2019-11-20 12:40:00,27.79,27.79,27.78,27.78,1200.0,27.4685,27.4685,27.4586,27.4586,1200.0
2019-11-20 12:45:00,27.78,27.78,27.78,27.78,1200.0,27.4586,27.4586,27.4586,27.4586,1200.0
2019-11-20 12:50:00,27.75,27.76,27.68,27.7,29244.0,27.4289,27.4388,27.3597,27.3795,29244.0
2019-11-20 12:55:00,27.69,27.69,27.31,27.45,460860.0,27.3696,27.3696,26.994,27.1324,460860.0
2019-11-20 13:00:00,27.45,27.48,27.42,27.44,129928.0,27.1324,27.1621,27.1027,27.1225,129928.0
2019-11-20 13:05:00,27.44,27.44,27.31,27.32,212772.0,27.1225,27.1225,26.994,27.0039,212772.0
2019-11-20 13:10:00,27.31,27.31,27.18,27.2,253200.0,26.994,26.994,26.8655,26.8853,253200.0
2019-11-20 13:15:00,27.22,27.22,27.13,27.16,271488.0,26.9051,26.9051,26.8161,26.8458,271488.0
2019-11-20 13:20:00,27.16,27.27,27.16,27.25,155436.0,26.8458,26.9545,26.8458,26.9347,155436.0
2019-11-20 13:25:00,27.24,27.32,27.22,27.22,153804.0,26.9248,27.0039,26.9051,26.9051,153804.0
2019-11-20 13:30:00,27.24,27.27,27.2,27.26,27860.0,26.9248,26.9545,26.8853,26.9446,27860.0
2019-11-20 13:35:00,27.26,27.29,27.23,27.23,43364.0,26.9446,26.9742,26.9149,26.9149,43364.0
2019-11-20 13:40:00,27.21,27.31,27.21,27.26,59960.0,26.8952,26.994,26.8952,26.9446,59960.0
2019-11-20 13:45:00,27.26,27.31,27.24,27.26,79152.0,26.9446,26.994,26.9248,26.9446,79152.0
2019-11-20 13:50:00,27.28,27.39,27.25,27.36,215728.0,26.9644,27.0731,26.9347,27.0434,215728.0
2019-11-20 13:55:00,27.37,27.38,27.31,27.37,82264.0,27.0533,27.0632,26.994,27.0533,82264.0
2019-11-20 14:00:00,27.37,27.39,27.33,27.36,69200.0,27.0533,27.0731,27.0138,27.0434,69200.0
2019-11-20 14:05:00,27.35,27.35,27.29,27.34,68420.0,27.0336,27.0336,26.9742,27.0237,68420.0
2019-11-20 14:10:00,27.34,27.38,27.33,27.33,56600.0,27.0237,27.0632,27.0138,27.0138,56600.0
2019-11-20 14:15:00,27.32,27.35,27.3,27.35,21280.0,27.0039,27.0336,26.9841,27.0336,21280.0
2019-11-20 14:20:00,27.38,27.38,27.33,27.34,21552.0,27.0632,27.0632,27.0138,27.0237,21552.0
2019-11-20 14:25:00,27.36,27.44,27.36,27.43,106428.0,27.0434,27.1225,27.0434,27.1126,106428.0
2019-11-20 14:30:00,27.43,27.46,27.43,27.46,59208.0,27.1126,27.1423,27.1126,27.1423,59208.0
2019-11-20 14:35:00,27.46,27.47,27.45,27.47,46136.0,27.1423,27.1522,27.1324,27.1522,46136.0
2019-11-20 14:40:00,27.47,27.5,27.46,27.49,140660.0,27.1522,27.1818,27.1423,27.1719,140660.0
2019-11-20 14:45:00,27.49,27.5,27.42,27.44,122704.0,27.1719,27.1818,27.1027,27.1225,122704.0
2019-11-20 14:50:00,27.45,27.48,27.44,27.44,34700.0,27.1324,27.1621,27.1225,27.1225,34700.0
2019-11-20 14:55:00,27.45,27.46,27.44,27.44,9200.0,27.1324,27.1423,27.1225,27.1225,9200.0
2019-11-20 15:00:00,27.45,27.47,27.41,27.42,15844.0,27.1324,27.1522,27.0929,27.1027,15844.0
2019-11-20 15:05:00,27.41,27.48,27.41,27.48,49164.0,27.0929,27.1621,27.0929,27.1621,49164.0
2019-11-20 15:10:00,27.48,27.5,27.47,27.49,95000.0,27.1621,27.1818,27.1522,27.1719,95000.0
2019-11-20 15:15:00,27.48,27.48,27.41,27.41,137196.0,27.1621,27.1621,27.0929,27.0929,137196.0
2019-11-20 15:20:00,27.42,27.44,27.4,27.43,52208.0,27.1027,27.1225,27.083,27.1126,52208.0
2019-11-20 15:25:00,27.43,27.43,27.38,27.39,11984.0,27.1126,27.1126,27.0632,27.0731,11984.0
2019-11-20 15:30:00,27.39,27.39,27.36,27.37,22980.0,27.0731,27.0731,27.0434,27.0533,22980.0
2019-11-20 15:35:00,27.38,27.4,27.38,27.39,17504.0,27.0632,27.083,27.0632,27.0731,17504.0
2019-11-20 15:40:00,27.4,27.46,27.4,27.46,123908.0,27.083,27.1423,27.083,27.1423,123908.0
2019-11-20 15:45:00,27.46,27.49,27.46,27.48,74828.0,27.1423,27.1719,27.1423,27.1621,74828.0
2019-11-20 15:50:00,27.47,27.52,27.46,27.51,164388.0,27.1522,27.2016,27.1423,27.1917,164388.0
2019-11-20 15:55:00,27.51,27.55,27.47,27.55,269536.0,27.1917,27.2312,27.1522,27.2312,269536.0
2019-11-21 09:30:00,27.48,27.49,27.39,27.4,95756.0,27.1621,27.1719,27.0731,27.083,95756.0
2019-11-21 09:35:00,27.4,27.44,27.39,27.43,35480.0,27.083,27.1225,27.0731,27.1126,35480.0
2019-11-21 09:40:00,27.43,27.43,27.36,27.38,50884.0,27.1126,27.1126,27.0434,27.0632,50884.0
2019-11-21 09:45:00,27.35,27.43,27.34,27.4,22952.0,27.0336,27.1126,27.0237,27.083,22952.0
2019-11-21 09:50:00,27.43,27.46,27.41,27.45,96348.0,27.1126,27.1423,27.0929,27.1324,96348.0
2019-11-21 09:55:00,27.46,27.46,27.45,27.45,21000.0,27.1423,27.1423,27.1324,27.1324,21000.0
2019-11-21 10:00:00,27.41,27.42,27.38,27.4,27472.0,27.0929,27.1027,27.0632,27.083,27472.0
2019-11-21 10:05:00,27.4,27.49,27.39,27.48,38200.0,27.083,27.1719,27.0731,27.1621,38200.0
2019-11-21 10:10:00,27.5,27.51,27.49,27.49,17400.0,27.1818,27.1917,27.1719,27.1719,17400.0
2019-11-21 10:15:00,27.46,27.46,27.32,27.34,69644.0,27.1423,27.1423,27.0039,27.0237,69644.0
2019-11-21 10:20:00,27.31,27.35,27.31,27.33,16860.0,26.994,27.0336,26.994,27.0138,16860.0
2019-11-21 10:25:00,27.3,27.38,27.3,27.34,29476.0,26.9841,27.0632,26.9841,27.0237,29476.0
2019-11-21 10:30:00,27.34,27.35,27.27,27.29,95476.0,27.0237,27.0336,26.9545,26.9742,95476.0
2019-11-21 10:35:00,27.29,27.36,27.29,27.36,67188.0,26.9742,27.0434,26.9742,27.0434,67188.0
2019-11-21 10:40:00,27.35,27.37,27.34,27.35,21200.0,27.0336,27.0533,27.0237,27.0336,21200.0
2019-11-21 10:45:00,27.36,27.37,27.35,27.37,29400.0,27.0434,27.0533,27.0336,27.0533,29400.0
2019-11-21 10:50:00,27.36,27.36,27.31,27.32,60260.0,27.0434,27.0434,26.994,27.0039,60260.0
2019-11-21 10:55:00,27.38,27.38,27.37,27.38,5600.0,27.0632,27.0632,27.0533,27.0632,5600.0
2019-11-21 11:00:00,27.38,27.45,27.37,27.41,107600.0,27.0632,27.1324,27.0533,27.0929,107600.0
2019-11-21 11:05:00,27.42,27.45,27.41,27.45,40720.0,27.1027,27.1324,27.0929,27.1324,40720.0
2019-11-21 11:10:00,27.42,27.42,27.38,27.38,20644.0,27.1027,27.1027,27.0632,27.0632,20644.0
2019-11-21 11:15:00,27.38,27.42,27.37,27.39,16760.0,27.0632,27.1027,27.0533,27.0731,16760.0
2019-11-21 11:20:00,27.39,27.39,27.37,27.38,9600.0,27.0731,27.0731,27.0533,27.0632,9600.0
2019-11-21 11:25:00,27.38,27.41,27.36,27.4,17264.0,27.0632,27.0929,27.0434,27.083,17264.0
2019-11-21 11:30:00,27.35,27.36,27.31,27.31,23200.0,27.0336,27.0434,26.994,26.994,23200.0
2019-11-21 11:35:00,27.32,27.33,27.28,27.29,46012.0,27.0039,27.0138,26.9644,26.9742,46012.0
2019-11-21 11:40:00,27.3,27.32,27.28,27.31,45368.0,26.9841,27.0039,26.9644,26.994,45368.0
2019-11-21 11:45:00,27.34,27.34,27.34,27.34,400.0,27.0237,27.0237,27.0237,27.0237,400.0
2019-11-21 11:50:00,27.35,27.35,27.27,27.31,52256.0,27.0336,27.0336,26.9545,26.994,52256.0
2019-11-21 11:55:00,27.31,27.31,27.28,27.28,12132.0,26.994,26.994,26.9644,26.9644,12132.0
2019-11-21 12:00:00,27.27,27.3,27.25,27.3,41376.0,26.9545,26.9841,26.9347,26.9841,41376.0
2019-11-21 12:05:00,27.33,27.33,27.31,27.32,6232.0,27.0138,27.0138,26.994,27.0039,6232.0
2019-11-21 12:10:00,27.33,27.36,27.33,27.33,28572.0,27.0138,27.0434,27.0138,27.0138,28572.0
2019-11-21 12:15:00,27.32,27.33,27.29,27.29,3600.0,27.0039,27.0138,26.9742,26.9742,3600.0
2019-11-21 12:20:00,27.28,27.33,27.28,27.33,9216.0,26.9644,27.0138,26.9644,27.0138,9216.0
2019-11-21 12:25:00,27.33,27.35,27.33,27.34,7600.0,27.0138,27.0336,27.0138,27.0237,7600.0
2019-11-21 12:30:00,27.36,27.38,27.36,27.37,11276.0,27.0434,27.0632,27.0434,27.0533,11276.0
2019-11-21 12:35:00,27.39,27.4,27.39,27.4,10200.0,27.0731,27.083,27.0731,27.083,10200.0
2019-11-21 12:40:00,27.41,27.41,27.4,27.4,4364.0,27.0929,27.0929,27.083,27.083,4364.0
2019-11-21 12:45:00,27.37,27.37,27.37,27.37,400.0,27.0533,27.0533,27.0533,27.0533,400.0
2019-11-21 12:50:00,27.36,27.38,27.36,27.38,8140.0,27.0434,27.0632,27.0434,27.0632,8140.0
2019-11-21 12:55:00,27.37,27.4,27.37,27.4,14800.0,27.0533,27.083,27.0533,27.083,14800.0
2019-11-21 13:00:00,27.42,27.42,27.41,27.42,18012.0,27.1027,27.1027,27.0929,27.1027,18012.0
2019-11-21 13:05:00,27.42,27.43,27.42,27.42,11960.0,27.1027,27.1126,27.1027,27.1027,11960.0
2019-11-21 13:10:00,27.43,27.43,27.4,27.4,20048.0,27.1126,27.1126,27.083,27.083,20048.0
2019-11-21 13:15:00,27.41,27.43,27.41,27.43,14800.0,27.0929,27.1126,27.0929,27.1126,14800.0
2019-11-21 13:20:00,27.42,27.43,27.41,27.42,8936.0,27.1027,27.1126,27.0929,27.1027,8936.0
2019-11-21 13:25:00,27.42,27.43,27.41,27.43,13600.0,27.1027,27.1126,27.0929,27.1126,13600.0
2019-11-21 13:30:00,27.43,27.43,27.4,27.4,8400.0,27.1126,27.1126,27.083,27.083,8400.0
2019-11-21 13:35:00,27.39,27.4,27.39,27.4,3600.0,27.0731,27.083,27.0731,27.083,3600.0
2019-11-21 13:40:00,27.41,27.41,27.4,27.4,1600.0,27.0929,27.0929,27.083,27.083,1600.0
2019-11-21 13:45:00,27.41,27.41,27.41,27.41,800.0,27.0929,27.0929,27.0929,27.0929,800.0
2019-11-21 13:50:00,27.42,27.42,27.41,27.41,2396.0,27.1027,27.1027,27.0929,27.0929,2396.0
2019-11-21 13:55:00,27.41,27.41,27.41,27.41,1396.0,27.0929,27.0929,27.0929,27.0929,1396.0
2019-11-21 14:00:00,27.4,27.4,27.35,27.36,14704.0,27.083,27.083,27.0336,27.0434,14704.0
2019-11-21 14:05:00,27.37,27.44,27.35,27.43,38800.0,27.0533,27.1225,27.0336,27.1126,38800.0
2019-11-21 14:10:00,27.42,27.44,27.42,27.44,2100.0,27.1027,27.1225,27.1027,27.1225,2100.0
2019-11-21 14:15:00,27.45,27.46,27.45,27.46,6620.0,27.1324,27.1423,27.1324,27.1423,6620.0
2019-11-21 14:20:00,27.47,27.49,27.47,27.49,43600.0,27.1522,27.1719,27.1522,27.1719,43600.0
2019-11-21 14:25:00,27.49,27.49,27.47,27.47,8216.0,27.1719,27.1719,27.1522,27.1522,8216.0
2019-11-21 14:30:00,27.48,27.52,27.48,27.52,10160.0,27.1621,27.2016,27.1621,27.2016,10160.0
2019-11-21 14:35:00,27.52,27.52,27.5,27.52,35400.0,27.2016,27.2016,27.1818,27.2016,35400.0
2019-11-21 14:40:00,27.51,27.52,27.49,27.49,7600.0,27.1917,27.2016,27.1719,27.1719,7600.0
2019-11-21 14:45:00,27.49,27.49,27.48,27.49,12360.0,27.1719,27.1719,27.1621,27.1719,12360.0
2019-11-21 14:50:00,27.49,27.5,27.49,27.5,17116.0,27.1719,27.1818,27.1719,27.1818,17116.0
2019-11-21 14:55:00,27.49,27.49,27.49,27.49,1600.0,27.1719,27.1719,27.1719,27.1719,1600.0
2019-11-21 15:00:00,27.5,27.5,27.47,27.47,9000.0,27.1818,27.1818,27.1522,27.1522,9000.0
2019-11-21 15:05:00,27.47,27.47,27.46,27.46,4000.0,27.1522,27.1522,27.1423,27.1423,4000.0
2019-11-21 15:10:00,27.48,27.5,27.48,27.5,20756.0,27.1621,27.1818,27.1621,27.1818,20756.0
2019-11-21 15:15:00,27.5,27.5,27.47,27.47,3600.0,27.1818,27.1818,27.1522,27.1522,3600.0
2019-11-21 15:20:00,27.47,27.48,27.45,27.46,7800.0,27.1522,27.1621,27.1324,27.1423,7800.0
2019-11-21 15:25:00,27.47,27.47,27.46,27.46,11200.0,27.1522,27.1522,27.1423,27.1423,11200.0
2019-11-21 15:30:00,27.46,27.47,27.43,27.43,16600.0,27.1423,27.1522,27.1126,27.1126,16600.0
2019-11-21 15:35:00,27.45,27.45,27.41,27.41,79040.0,27.1324,27.1324,27.0929,27.0929,79040.0
2019-11-21 15:40:00,27.41,27.41,27.39,27.41,33164.0,27.0929,27.0929,27.0731,27.0929,33164.0
2019-11-21 15:45:00,27.41,27.42,27.4,27.4,45404.0,27.0929,27.1027,27.083,27.083,45404.0
2019-11-21 15:50:00,27.39,27.39,27.32,27.37,199016.0,27.0731,27.0731,27.0039,27.0533,199016.0
2019-11-21 15:55:00,27.37,27.44,27.37,27.41,115308.0,27.0533,27.1225,27.0533,27.0929,115308.0
2019-11-22 09:30:00,27.55,27.56,27.47,27.49,182508.0,27.2312,27.2411,27.1522,27.1719,182508.0
2019-11-22 09:35:00,27.55,27.59,27.55,27.56,48940.0,27.2312,27.2708,27.2312,27.2411,48940.0
2019-11-22 09:40:00,27.53,27.53,27.49,27.49,25532.0,27.2115,27.2115,27.1719,27.1719,25532.0
2019-11-22 09:45:00,27.49,27.52,27.49,27.51,83508.0,27.1719,27.2016,27.1719,27.1917,83508.0
2019-11-22 09:50:00,27.49,27.49,27.48,27.48,7300.0,27.1719,27.1719,27.1621,27.1621,7300.0
2019-11-22 09:55:00,27.47,27.53,27.47,27.5,13956.0,27.1522,27.2115,27.1522,27.1818,13956.0
2019-11-22 10:00:00,27.51,27.53,27.51,27.52,13392.0,27.1917,27.2115,27.1917,27.2016,13392.0
2019-11-22 10:05:00,27.5,27.5,27.44,27.45,62368.0,27.1818,27.1818,27.1225,27.1324,62368.0
2019-11-22 10:10:00,27.43,27.45,27.43,27.43,10144.0,27.1126,27.1324,27.1126,27.1126,10144.0
2019-11-22 10:15:00,27.43,27.47,27.41,27.41,58192.0,27.1126,27.1522,27.0929,27.0929,58192.0
2019-11-22 10:20:00,27.41,27.44,27.41,27.44,23668.0,27.0929,27.1225,27.0929,27.1225,23668.0
2019-11-22 10:25:00,27.43,27.45,27.34,27.34,12932.0,27.1126,27.1324,27.0237,27.0237,12932.0
2019-11-22 10:30:00,27.33,27.34,27.25,27.27,66928.0,27.0138,27.0237,26.9347,26.9545,66928.0
2019-11-22 10:35:00,27.27,27.28,27.23,27.25,66880.0,26.9545,26.9644,26.9149,26.9347,66880.0
2019-11-22 10:40:00,27.27,27.31,27.27,27.3,16600.0,26.9545,26.994,26.9545,26.9841,16600.0
2019-11-22 10:45:00,27.29,27.31,27.28,27.3,20140.0,26.9742,26.994,26.9644,26.9841,20140.0
2019-11-22 10:50:00,27.28,27.3,27.25,27.26,34736.0,26.9644,26.9841,26.9347,26.9446,34736.0
2019-11-22 10:55:00,27.27,27.3,27.27,27.29,8000.0,26.9545,26.9841,26.9545,26.9742,8000.0
2019-11-22 11:00:00,27.3,27.3,27.2,27.2,19352.0,26.9841,26.9841,26.8853,26.8853,19352.0
2019-11-22 11:05:00,27.22,27.26,27.17,27.25,89944.0,26.9051,26.9446,26.8556,26.9347,89944.0
2019-11-22 11:10:00,27.26,27.28,27.24,27.26,70064.0,26.9446,26.9644,26.9248,26.9446,70064.0
2019-11-22 11:15:00,27.28,27.28,27.23,27.24,8200.0,26.9644,26.9644,26.9149,26.9248,8200.0
2019-11-22 11:20:00,27.24,27.3,27.24,27.3,6728.0,26.9248,26.9841,26.9248,26.9841,6728.0
2019-11-22 11:25:00,27.29,27.31,27.29,27.31,24672.0,26.9742,26.994,26.9742,26.994,24672.0
2019-11-22 11:30:00,27.33,27.33,27.31,27.31,3128.0,27.0138,27.0138,26.994,26.994,3128.0
2019-11-22 11:35:00,27.32,27.33,27.32,27.33,13200.0,27.0039,27.0138,27.0039,27.0138,13200.0
2019-11-22 11:40:00,27.34,27.35,27.33,27.34,20220.0,27.0237,27.0336,27.0138,27.0237,20220.0
2019-11-22 11:45:00,27.34,27.36,27.33,27.36,22584.0,27.0237,27.0434,27.0138,27.0434,22584.0
2019-11-22 11:50:00,27.36,27.37,27.36,27.37,11600.0,27.0434,27.0533,27.0434,27.0533,11600.0
2019-11-22 11:55:00,27.36,27.36,27.34,27.34,18600.0,27.0434,27.0434,27.0237,27.0237,18600.0
2019-11-22 12:00:00,27.34,27.36,27.33,27.35,4760.0,27.0237,27.0434,27.0138,27.0336,4760.0
2019-11-22 12:05:00,27.35,27.35,27.35,27.35,1472.0,27.0336,27.0336,27.0336,27.0336,1472.0
2019-11-22 12:10:00,27.37,27.37,27.36,27.36,4012.0,27.0533,27.0533,27.0434,27.0434,4012.0
2019-11-22 12:15:00,27.34,27.36,27.34,27.36,800.0,27.0237,27.0434,27.0237,27.0434,800.0
2019-11-22 12:20:00,27.37,27.41,27.37,27.41,24236.0,27.0533,27.0929,27.0533,27.0929,24236.0
2019-11-22 12:25:00,27.41,27.41,27.39,27.4,28288.0,27.0929,27.0929,27.0731,27.083,28288.0
2019-11-22 12:30:00,27.39,27.39,27.38,27.38,5072.0,27.0731,27.0731,27.0632,27.0632,5072.0
2019-11-22 12:35:00,27.38,27.39,27.38,27.39,1600.0,27.0632,27.0731,27.0632,27.0731,1600.0
2019-11-22 12:40:00,27.4,27.41,27.39,27.41,28100.0,27.083,27.0929,27.0731,27.0929,28100.0
2019-11-22 12:45:00,27.41,27.42,27.41,27.42,4984.0,27.0929,27.1027,27.0929,27.1027,4984.0
2019-11-22 12:50:00,27.42,27.43,27.42,27.43,12800.0,27.1027,27.1126,27.1027,27.1126,12800.0
2019-11-22 12:55:00,27.43,27.43,27.43,27.43,0.0,27.1126,27.1126,27.1126,27.1126,0.0
2019-11-22 13:00:00,27.42,27.42,27.42,27.42,5744.0,27.1027,27.1027,27.1027,27.1027,5744.0
2019-11-22 13:05:00,27.43,27.43,27.43,27.43,2000.0,27.1126,27.1126,27.1126,27.1126,2000.0
2019-11-22 13:10:00,27.43,27.44,27.43,27.44,76964.0,27.1126,27.1225,27.1126,27.1225,76964.0
2019-11-22 13:15:00,27.44,27.44,27.43,27.43,5200.0,27.1225,27.1225,27.1126,27.1126,5200.0
2019-11-22 13:20:00,27.43,27.43,27.43,27.43,0.0,27.1126,27.1126,27.1126,27.1126,0.0
2019-11-22 13:25:00,27.43,27.43,27.41,27.41,18516.0,27.1126,27.1126,27.0929,27.0929,18516.0
2019-11-22 13:30:00,27.41,27.41,27.4,27.41,11240.0,27.0929,27.0929,27.083,27.0929,11240.0
2019-11-22 13:35:00,27.41,27.42,27.41,27.42,3200.0,27.0929,27.1027,27.0929,27.1027,3200.0
2019-11-22 13:40:00,27.4,27.4,27.39,27.4,5864.0,27.083,27.083,27.0731,27.083,5864.0
2019-11-22 13:45:00,27.4,27.4,27.37,27.37,1600.0,27.083,27.083,27.0533,27.0533,1600.0
2019-11-22 13:50:00,27.36,27.36,27.35,27.36,39036.0,27.0434,27.0434,27.0336,27.0434,39036.0
2019-11-22 13:55:00,27.36,27.4,27.36,27.39,14672.0,27.0434,27.083,27.0434,27.0731,14672.0
2019-11-22 14:00:00,27.38,27.38,27.36,27.36,34800.0,27.0632,27.0632,27.0434,27.0434,34800.0
2019-11-22 14:05:00,27.37,27.37,27.36,27.36,4456.0,27.0533,27.0533,27.0434,27.0434,4456.0
2019-11-22 14:10:00,27.35,27.35,27.35,27.35,2664.0,27.0336,27.0336,27.0336,27.0336,2664.0
2019-11-22 14:15:00,27.34,27.36,27.34,27.36,9836.0,27.0237,27.0434,27.0237,27.0434,9836.0
2019-11-22 14:20:00,27.37,27.37,27.36,27.36,4700.0,27.0533,27.0533,27.0434,27.0434,4700.0
2019-11-22 14:25:00,27.37,27.37,27.37,27.37,800.0,27.0533,27.0533,27.0533,27.0533,800.0
2019-11-22 14:30:00,27.36,27.38,27.36,27.38,7420.0,27.0434,27.0632,27.0434,27.0632,7420.0
2019-11-22 14:35:00,27.38,27.39,27.38,27.38,3200.0,27.0632,27.0731,27.0632,27.0632,3200.0
2019-11-22 14:40:00,27.39,27.4,27.39,27.4,6592.0,27.0731,27.083,27.0731,27.083,6592.0
2019-11-22 14:45:00,27.41,27.42,27.41,27.42,9516.0,27.0929,27.1027,27.0929,27.1027,9516.0
2019-11-22 14:50:00,27.42,27.42,27.41,27.42,7320.0,27.1027,27.1027,27.0929,27.1027,7320.0
2019-11-22 14:55:00,27.41,27.41,27.39,27.4,11536.0,27.0929,27.0929,27.0731,27.083,11536.0
2019-11-22 15:00:00,27.41,27.41,27.4,27.4,8880.0,27.0929,27.0929,27.083,27.083,8880.0
2019-11-22 15:05:00,27.39,27.42,27.39,27.42,9600.0,27.0731,27.1027,27.0731,27.1027,9600.0
2019-11-22 15:10:00,27.42,27.43,27.42,27.43,10600.0,27.1027,27.1126,27.1027,27.1126,10600.0
2019-11-22 15:15:00,27.42,27.43,27.42,27.43,4084.0,27.1027,27.1126,27.1027,27.1126,4084.0
2019-11-22 15:20:00,27.43,27.43,27.42,27.43,5600.0,27.1126,27.1126,27.1027,27.1126,5600.0
2019-11-22 15:25:00,27.43,27.45,27.43,27.45,31356.0,27.1126,27.1324,27.1126,27.1324,31356.0
2019-11-22 15:30:00,27.45,27.45,27.44,27.44,8860.0,27.1324,27.1324,27.1225,27.1225,8860.0
2019-11-22 15:35:00,27.44,27.44,27.42,27.42,37804.0,27.1225,27.1225,27.1027,27.1027,37804.0
2019-11-22 15:40:00,27.41,27.42,27.4,27.41,33108.0,27.0929,27.1027,27.083,27.0929,33108.0
2019-11-22 15:45:00,27.4,27.41,27.37,27.39,29240.0,27.083,27.0929,27.0533,27.0731,29240.0
2019-11-22 15:50:00,27.38,27.4,27.35,27.4,106532.0,27.0632,27.083,27.0336,27.083,106532.0
2019-11-22 15:55:00,27.41,27.46,27.41,27.45,104076.0,27.0929,27.1423,27.0929,27.1324,104076.0
2019-11-25 09:30:00,27.67,27.85,27.67,27.84,163264.0,27.3499,27.5278,27.3499,27.5179,163264.0
2019-11-25 09:35:00,27.85,27.9,27.84,27.9,53696.0,27.5278,27.5772,27.5179,27.5772,53696.0
2019-11-25 09:40:00,27.9,27.91,27.86,27.89,74344.0,27.5772,27.5871,27.5377,27.5673,74344.0
2019-11-25 09:45:00,27.88,27.9,27.88,27.9,66968.0,27.5574,27.5772,27.5574,27.5772,66968.0
2019-11-25 09:50:00,27.9,27.95,27.9,27.93,85332.0,27.5772,27.6266,27.5772,27.6068,85332.0
2019-11-25 09:55:00,27.95,27.95,27.92,27.93,54052.0,27.6266,27.6266,27.597,27.6068,54052.0
2019-11-25 10:00:00,27.94,27.94,27.92,27.92,30056.0,27.6167,27.6167,27.597,27.597,30056.0
2019-11-25 10:05:00,27.93,27.98,27.93,27.98,17100.0,27.6068,27.6563,27.6068,27.6563,17100.0
2019-11-25 10:10:00,27.99,27.99,27.96,27.96,111128.0,27.6661,27.6661,27.6365,27.6365,111128.0
2019-11-25 10:15:00,27.97,27.97,27.96,27.97,11616.0,27.6464,27.6464,27.6365,27.6464,11616.0
2019-11-25 10:20:00,27.97,27.99,27.95,27.99,49580.0,27.6464,27.6661,27.6266,27.6661,49580.0
2019-11-25 10:25:00,27.99,28.0,27.98,27.99,75292.0,27.6661,27.676,27.6563,27.6661,75292.0
2019-11-25 10:30:00,28.01,28.04,28.01,28.03,37684.0,27.6859,27.7156,27.6859,27.7057,37684.0
2019-11-25 10:35:00,28.03,28.04,28.03,28.04,21564.0,27.7057,27.7156,27.7057,27.7156,21564.0
2019-11-25 10:40:00,28.04,28.07,28.04,28.05,38056.0,27.7156,27.7452,27.7156,27.7255,38056.0
2019-11-25 10:45:00,28.05,28.07,28.04,28.05,21388.0,27.7255,27.7452,27.7156,27.7255,21388.0
2019-11-25 10:50:00,28.06,28.06,28.03,28.05,50732.0,27.7353,27.7353,27.7057,27.7255,50732.0
2019-11-25 10:55:00,28.05,28.05,28.02,28.02,15860.0,27.7255,27.7255,27.6958,27.6958,15860.0
2019-11-25 11:00:00,28.03,28.04,28.02,28.03,11992.0,27.7057,27.7156,27.6958,27.7057,11992.0
2019-11-25 11:05:00,28.03,28.03,28.0,28.02,20548.0,27.7057,27.7057,27.676,27.6958,20548.0
2019-11-25 11:10:00,28.02,28.04,28.01,28.04,3280.0,27.6958,27.7156,27.6859,27.7156,3280.0
2019-11-25 11:15:00,28.03,28.03,28.02,28.02,2364.0,27.7057,27.7057,27.6958,27.6958,2364.0
2019-11-25 11:20:00,28.01,28.03,28.01,28.01,7024.0,27.6859,27.7057,27.6859,27.6859,7024.0
2019-11-25 11:25:00,28.02,28.02,28.02,28.02,7600.0,27.6958,27.6958,27.6958,27.6958,7600.0
2019-11-25 11:30:00,28.01,28.02,27.99,28.02,15992.0,27.6859,27.6958,27.6661,27.6958,15992.0
2019-11-25 11:35:00,28.01,28.02,28.01,28.02,9616.0,27.6859,27.6958,27.6859,27.6958,9616.0
2019-11-25 11:40:00,28.01,28.02,28.01,28.01,6316.0,27.6859,27.6958,27.6859,27.6859,6316.0
2019-11-25 11:45:00,28.02,28.02,28.01,28.02,10984.0,27.6958,27.6958,27.6859,27.6958,10984.0
2019-11-25 11:50:00,28.02,28.02,28.0,28.02,6400.0,27.6958,27.6958,27.676,27.6958,6400.0
2019-11-25 11:55:00,28.01,28.03,28.01,28.03,4000.0,27.6859,27.7057,27.6859,27.7057,4000.0
2019-11-25 12:00:00,28.02,28.03,28.02,28.02,24972.0,27.6958,27.7057,27.6958,27.6958,24972.0
2019-11-25 12:05:00,28.02,28.02,28.01,28.01,4400.0,27.6958,27.6958,27.6859,27.6859,4400.0
2019-11-25 12:10:00,28.02,28.02,28.0,28.0,9168.0,27.6958,27.6958,27.676,27.676,9168.0
2019-11-25 12:15:00,28.0,28.01,28.0,28.0,7304.0,27.676,27.6859,27.676,27.676,7304.0
2019-11-25 12:20:00,28.0,28.01,28.0,28.01,15960.0,27.676,27.6859,27.676,27.6859,15960.0
2019-11-25 12:25:00,28.01,28.01,28.0,28.0,170980.0,27.6859,27.6859,27.676,27.676,170980.0
2019-11-25 12:30:00,28.0,28.02,28.0,28.01,34908.0,27.676,27.6958,27.676,27.6859,34908.0
2019-11-25 12:35:00,28.01,28.01,28.0,28.01,6040.0,27.6859,27.6859,27.676,27.6859,6040.0
2019-11-25 12:40:00,28.0,28.01,28.0,28.01,4000.0,27.676,27.6859,27.676,27.6859,4000.0
2019-11-25 12:45:00,28.02,28.02,28.02,28.02,932.0,27.6958,27.6958,27.6958,27.6958,932.0
2019-11-25 12:50:00,28.01,28.01,28.0,28.0,5200.0,27.6859,27.6859,27.676,27.676,5200.0
2019-11-25 12:55:00,28.01,28.01,28.0,28.01,1200.0,27.6859,27.6859,27.676,27.6859,1200.0
2019-11-25 13:00:00,28.02,28.05,28.02,28.03,51540.0,27.6958,27.7255,27.6958,27.7057,51540.0
2019-11-25 13:05:00,28.03,28.03,28.02,28.02,8200.0,27.7057,27.7057,27.6958,27.6958,8200.0
2019-11-25 13:10:00,28.02,28.02,28.02,28.02,4800.0,27.6958,27.6958,27.6958,27.6958,4800.0
2019-11-25 13:15:00,28.02,28.02,28.02,28.02,13600.0,27.6958,27.6958,27.6958,27.6958,13600.0
2019-11-25 13:20:00,28.03,28.04,28.03,28.04,3160.0,27.7057,27.7156,27.7057,27.7156,3160.0
2019-11-25 13:25:00,28.04,28.04,28.03,28.03,7200.0,27.7156,27.7156,27.7057,27.7057,7200.0
2019-11-25 13:30:00,28.03,28.03,28.03,28.03,1372.0,27.7057,27.7057,27.7057,27.7057,1372.0
2019-11-25 13:35:00,28.02,28.03,28.02,28.03,17596.0,27.6958,27.7057,27.6958,27.7057,17596.0
2019-11-25 13:40:00,28.03,28.04,28.03,28.04,2328.0,27.7057,27.7156,27.7057,27.7156,2328.0
2019-11-25 13:45:00,28.02,28.02,28.02,28.02,400.0,27.6958,27.6958,27.6958,27.6958,400.0
2019-11-25 13:50:00,28.03,28.04,28.02,28.02,6820.0,27.7057,27.7156,27.6958,27.6958,6820.0
2019-11-25 13:55:00,28.02,28.03,28.02,28.03,9000.0,27.6958,27.7057,27.6958,27.7057,9000.0
2019-11-25 14:00:00,28.03,28.03,28.03,28.03,1600.0,27.7057,27.7057,27.7057,27.7057,1600.0
2019-11-25 14:05:00,28.03,28.03,28.02,28.02,4600.0,27.7057,27.7057,27.6958,27.6958,4600.0
2019-11-25 14:10:00,28.02,28.03,28.02,28.03,4000.0,27.6958,27.7057,27.6958,27.7057,4000.0
2019-11-25 14:15:00,28.04,28.04,28.03,28.04,10164.0,27.7156,27.7156,27.7057,27.7156,10164.0
2019-11-25 14:20:00,28.03,28.04,28.03,28.04,5932.0,27.7057,27.7156,27.7057,27.7156,5932.0
2019-11-25 14:25:00,28.04,28.04,28.03,28.03,9000.0,27.7156,27.7156,27.7057,27.7057,9000.0
2019-11-25 14:30:00,28.03,28.04,28.03,28.03,5780.0,27.7057,27.7156,27.7057,27.7057,5780.0
2019-11-25 14:35:00,28.02,28.03,28.02,28.03,6484.0,27.6958,27.7057,27.6958,27.7057,6484.0
2019-11-25 14:40:00,28.03,28.03,28.02,28.02,4400.0,27.7057,27.7057,27.6958,27.6958,4400.0
2019-11-25 14:45:00,28.02,28.02,28.02,28.02,400.0,27.6958,27.6958,27.6958,27.6958,400.0
2019-11-25 14:50:00,28.0,28.0,28.0,28.0,400.0,27.676,27.676,27.676,27.676,400.0
2019-11-25 14:55:00,28.01,28.03,28.01,28.03,2400.0,27.6859,27.7057,27.6859,27.7057,2400.0
2019-11-25 15:00:00,28.03,28.05,28.02,28.04,10800.0,27.7057,27.7255,27.6958,27.7156,10800.0
2019-11-25 15:05:00,28.04,28.04,28.03,28.03,23600.0,27.7156,27.7156,27.7057,27.7057,23600.0
2019-11-25 15:10:00,28.02,28.03,28.02,28.03,15860.0,27.6958,27.7057,27.6958,27.7057,15860.0
2019-11-25 15:15:00,28.02,28.04,28.02,28.04,5216.0,27.6958,27.7156,27.6958,27.7156,5216.0
2019-11-25 15:20:00,28.04,28.06,28.04,28.06,76404.0,27.7156,27.7353,27.7156,27.7353,76404.0
2019-11-25 15:25:00,28.05,28.07,28.05,28.06,86580.0,27.7255,27.7452,27.7255,27.7353,86580.0
2019-11-25 15:30:00,28.07,28.09,28.06,28.06,55748.0,27.7452,27.765,27.7353,27.7353,55748.0
2019-11-25 15:35:00,28.06,28.07,28.05,28.06,7200.0,27.7353,27.7452,27.7255,27.7353,7200.0
2019-11-25 15:40:00,28.07,28.07,28.05,28.06,17820.0,27.7452,27.7452,27.7255,27.7353,17820.0
2019-11-25 15:45:00,28.05,28.08,28.05,28.05,85912.0,27.7255,27.7551,27.7255,27.7255,85912.0
2019-11-25 15:50:00,28.05,28.09,28.03,28.09,84936.0,27.7255,27.765,27.7057,27.765,84936.0
2019-11-25 15:55:00,28.09,28.11,28.08,28.11,199996.0,27.765,27.7848,27.7551,27.7848,199996.0
2019-11-26 09:30:00,28.13,28.17,28.08,28.13,100040.0,27.8045,27.8441,27.7551,27.8045,100040.0
2019-11-26 09:35:00,28.11,28.15,28.1,28.14,78616.0,27.7848,27.8243,27.7749,27.8144,78616.0
2019-11-26 09:40:00,28.12,28.13,28.08,28.08,14912.0,27.7946,27.8045,27.7551,27.7551,14912.0
2019-11-26 09:45:00,28.1,28.14,28.08,28.13,34268.0,27.7749,27.8144,27.7551,27.8045,34268.0
2019-11-26 09:50:00,28.13,28.17,28.13,28.17,23200.0,27.8045,27.8441,27.8045,27.8441,23200.0
2019-11-26 09:55:00,28.17,28.2,28.16,28.19,44668.0,27.8441,27.8737,27.8342,27.8638,44668.0
2019-11-26 10:00:00,28.18,28.2,28.14,28.15,40056.0,27.854,27.8737,27.8144,27.8243,40056.0
2019-11-26 10:05:00,28.14,28.14,28.1,28.13,48796.0,27.8144,27.8144,27.7749,27.8045,48796.0
2019-11-26 10:10:00,28.15,28.17,28.13,28.14,18816.0,27.8243,27.8441,27.8045,27.8144,18816.0
2019-11-26 10:15:00,28.14,28.16,28.14,28.14,19924.0,27.8144,27.8342,27.8144,27.8144,19924.0
2019-11-26 10:20:00,28.16,28.18,28.15,28.18,33372.0,27.8342,27.854,27.8243,27.854,33372.0
2019-11-26 10:25:00,28.18,28.21,28.17,28.17,42652.0,27.854,27.8836,27.8441,27.8441,42652.0
2019-11-26 10:30:00,28.17,28.17,28.15,28.16,30340.0,27.8441,27.8441,27.8243,27.8342,30340.0
2019-11-26 10:35:00,28.15,28.16,28.14,28.14,10800.0,27.8243,27.8342,27.8144,27.8144,10800.0
2019-11-26 10:40:00,28.14,28.19,28.14,28.19,23988.0,27.8144,27.8638,27.8144,27.8638,23988.0
2019-11-26 10:45:00,28.19,28.22,28.18,28.2,48508.0,27.8638,27.8935,27.854,27.8737,48508.0
2019-11-26 10:50:00,28.2,28.2,28.18,28.19,12400.0,27.8737,27.8737,27.854,27.8638,12400.0
2019-11-26 10:55:00,28.19,28.2,28.18,28.19,12596.0,27.8638,27.8737,27.854,27.8638,12596.0
2019-11-26 11:00:00,28.2,28.2,28.18,28.18,15284.0,27.8737,27.8737,27.854,27.854,15284.0
2019-11-26 11:05:00,28.19,28.21,28.19,28.19,3924.0,27.8638,27.8836,27.8638,27.8638,3924.0
2019-11-26 11:10:00,28.22,28.23,28.21,28.23,6032.0,27.8935,27.9034,27.8836,27.9034,6032.0
2019-11-26 11:15:00,28.23,28.23,28.22,28.22,8400.0,27.9034,27.9034,27.8935,27.8935,8400.0
2019-11-26 11:20:00,28.22,28.25,28.22,28.23,4800.0,27.8935,27.9231,27.8935,27.9034,4800.0
2019-11-26 11:25:00,28.21,28.21,28.19,28.2,10800.0,27.8836,27.8836,27.8638,27.8737,10800.0
2019-11-26 11:30:00,28.2,28.21,28.19,28.19,31800.0,27.8737,27.8836,27.8638,27.8638,31800.0
2019-11-26 11:35:00,28.19,28.22,28.15,28.21,93288.0,27.8638,27.8935,27.8243,27.8836,93288.0
2019-11-26 11:40:00,28.21,28.21,28.21,28.21,5300.0,27.8836,27.8836,27.8836,27.8836,5300.0
2019-11-26 11:45:00,28.21,28.23,28.21,28.21,9376.0,27.8836,27.9034,27.8836,27.8836,9376.0
2019-11-26 11:50:00,28.22,28.22,28.22,28.22,14428.0,27.8935,27.8935,27.8935,27.8935,14428.0
2019-11-26 11:55:00,28.22,28.22,28.22,28.22,0.0,27.8935,27.8935,27.8935,27.8935,0.0
2019-11-26 12:00:00,28.22,28.22,28.19,28.19,5836.0,27.8935,27.8935,27.8638,27.8638,5836.0
2019-11-26 12:05:00,28.2,28.23,28.2,28.23,25952.0,27.8737,27.9034,27.8737,27.9034,25952.0
2019-11-26 12:10:00,28.24,28.25,28.24,28.25,20760.0,27.9133,27.9231,27.9133,27.9231,20760.0
2019-11-26 12:15:00,28.25,28.25,28.25,28.25,800.0,27.9231,27.9231,27.9231,27.9231,800.0
2019-11-26 12:20:00,28.24,28.25,28.24,28.25,800.0,27.9133,27.9231,27.9133,27.9231,800.0
2019-11-26 12:25:00,28.24,28.26,28.24,28.26,20844.0,27.9133,27.933,27.9133,27.933,20844.0
2019-11-26 12:30:00,28.27,28.27,28.27,28.27,1600.0,27.9429,27.9429,27.9429,27.9429,1600.0
2019-11-26 12:35:00,28.26,28.28,28.26,28.28,1800.0,27.933,27.9528,27.933,27.9528,1800.0
2019-11-26 12:40:00,28.27,28.27,28.26,28.27,15584.0,27.9429,27.9429,27.933,27.9429,15584.0
2019-11-26 12:45:00,28.26,28.27,28.26,28.26,45008.0,27.933,27.9429,27.933,27.933,45008.0
2019-11-26 12:50:00,28.26,28.26,28.26,28.26,1200.0,27.933,27.933,27.933,27.933,1200.0
2019-11-26 12:55:00,28.26,28.26,28.26,28.26,400.0,27.933,27.933,27.933,27.933,400.0
2019-11-26 13:00:00,28.27,28.28,28.27,28.27,2800.0,27.9429,27.9528,27.9429,27.9429,2800.0
2019-11-26 13:05:00,28.27,28.27,28.25,28.25,14000.0,27.9429,27.9429,27.9231,27.9231,14000.0
2019-11-26 13:10:00,28.26,28.26,28.25,28.25,10400.0,27.933,27.933,27.9231,27.9231,10400.0
2019-11-26 13:15:00,28.26,28.26,28.25,28.25,11072.0,27.933,27.933,27.9231,27.9231,11072.0
2019-11-26 13:20:00,28.26,28.26,28.23,28.23,19600.0,27.933,27.933,27.9034,27.9034,19600.0
2019-11-26 13:25:00,28.24,28.24,28.23,28.24,12800.0,27.9133,27.9133,27.9034,27.9133,12800.0
2019-11-26 13:30:00,28.25,28.25,28.2,28.21,15780.0,27.9231,27.9231,27.8737,27.8836,15780.0
2019-11-26 13:35:00,28.21,28.22,28.21,28.21,33600.0,27.8836,27.8935,27.8836,27.8836,33600.0
2019-11-26 13:40:00,28.21,28.22,28.21,28.22,1200.0,27.8836,27.8935,27.8836,27.8935,1200.0
2019-11-26 13:45:00,28.22,28.22,28.21,28.21,2000.0,27.8935,27.8935,27.8836,27.8836,2000.0
2019-11-26 13:50:00,28.22,28.23,28.22,28.22,9928.0,27.8935,27.9034,27.8935,27.8935,9928.0
2019-11-26 13:55:00,28.22,28.23,28.22,28.22,7200.0,27.8935,27.9034,27.8935,27.8935,7200.0
2019-11-26 14:00:00,28.22,28.24,28.22,28.22,11784.0,27.8935,27.9133,27.8935,27.8935,11784.0
2019-11-26 14:05:00,28.21,28.23,28.21,28.23,7124.0,27.8836,27.9034,27.8836,27.9034,7124.0
2019-11-26 14:10:00,28.23,28.24,28.23,28.24,2000.0,27.9034,27.9133,27.9034,27.9133,2000.0
2019-11-26 14:15:00,28.25,28.25,28.24,28.24,2832.0,27.9231,27.9231,27.9133,27.9133,2832.0
2019-11-26 14:20:00,28.23,28.23,28.22,28.22,3200.0,27.9034,27.9034,27.8935,27.8935,3200.0
2019-11-26 14:25:00,28.22,28.22,28.22,28.22,4400.0,27.8935,27.8935,27.8935,27.8935,4400.0
2019-11-26 14:30:00,28.21,28.21,28.21,28.21,400.0,27.8836,27.8836,27.8836,27.8836,400.0
2019-11-26 14:35:00,28.2,28.2,28.2,28.2,8320.0,27.8737,27.8737,27.8737,27.8737,8320.0
2019-11-26 14:40:00,28.19,28.2,28.19,28.2,1812.0,27.8638,27.8737,27.8638,27.8737,1812.0
2019-11-26 14:45:00,28.2,28.21,28.2,28.21,2800.0,27.8737,27.8836,27.8737,27.8836,2800.0
2019-11-26 14:50:00,28.22,28.22,28.21,28.22,4800.0,27.8935,27.8935,27.8836,27.8935,4800.0
2019-11-26 14:55:00,28.23,28.23,28.23,28.23,9600.0,27.9034,27.9034,27.9034,27.9034,9600.0
2019-11-26 15:00:00,28.22,28.22,28.2,28.21,4744.0,27.8935,27.8935,27.8737,27.8836,4744.0
2019-11-26 15:05:00,28.21,28.21,28.17,28.18,45116.0,27.8836,27.8836,27.8441,27.854,45116.0
2019-11-26 15:10:00,28.18,28.18,28.16,28.18,18380.0,27.854,27.854,27.8342,27.854,18380.0
2019-11-26 15:15:00,28.18,28.18,28.18,28.18,9000.0,27.854,27.854,27.854,27.854,9000.0
2019-11-26 15:20:00,28.18,28.19,28.17,28.17,9600.0,27.854,27.8638,27.8441,27.8441,9600.0
2019-11-26 15:25:00,28.17,28.18,28.16,28.18,15700.0,27.8441,27.854,27.8342,27.854,15700.0
2019-11-26 15:30:00,28.18,28.2,28.18,28.2,29936.0,27.854,27.8737,27.854,27.8737,29936.0
2019-11-26 15:35:00,28.2,28.22,28.2,28.22,33580.0,27.8737,27.8935,27.8737,27.8935,33580.0
2019-11-26 15:40:00,28.21,28.25,28.2,28.24,28072.0,27.8836,27.9231,27.8737,27.9133,28072.0
2019-11-26 15:45:00,28.24,28.25,28.24,28.25,15300.0,27.9133,27.9231,27.9133,27.9231,15300.0
2019-11-26 15:50:00,28.25,28.25,28.23,28.23,73960.0,27.9231,27.9231,27.9034,27.9034,73960.0
2019-11-26 15:55:00,28.24,28.27,28.2,28.2,184344.0,27.9133,27.9429,27.8737,27.8737,184344.0
2019-11-27 09:30:00,28.36,28.36,28.3,28.34,264240.0,28.0319,28.0319,27.9726,28.0121,264240.0
2019-11-27 09:35:00,28.37,28.38,28.33,28.33,110032.0,28.0418,28.0516,28.0022,28.0022,110032.0
2019-11-27 09:40:00,28.33,28.34,28.29,28.34,99816.0,28.0022,28.0121,27.9627,28.0121,99816.0
2019-11-27 09:45:00,28.35,28.35,28.34,28.35,11376.0,28.022,28.022,28.0121,28.022,11376.0
2019-11-27 09:50:00,28.36,28.38,28.36,28.38,16072.0,28.0319,28.0516,28.0319,28.0516,16072.0
2019-11-27 09:55:00,28.38,28.39,28.36,28.37,17872.0,28.0516,28.0615,28.0319,28.0418,17872.0
2019-11-27 10:00:00,28.38,28.38,28.34,28.38,22392.0,28.0516,28.0516,28.0121,28.0516,22392.0
2019-11-27 10:05:00,28.39,28.39,28.35,28.37,18004.0,28.0615,28.0615,28.022,28.0418,18004.0
2019-11-27 10:10:00,28.37,28.41,28.37,28.4,19380.0,28.0418,28.0813,28.0418,28.0714,19380.0
2019-11-27 10:15:00,28.4,28.41,28.39,28.41,30976.0,28.0714,28.0813,28.0615,28.0813,30976.0
2019-11-27 10:20:00,28.4,28.42,28.4,28.41,22176.0,28.0714,28.0912,28.0714,28.0813,22176.0
2019-11-27 10:25:00,28.41,28.42,28.41,28.42,82768.0,28.0813,28.0912,28.0813,28.0912,82768.0
2019-11-27 10:30:00,28.42,28.45,28.41,28.43,370188.0,28.0912,28.1208,28.0813,28.1011,370188.0
2019-11-27 10:35:00,28.43,28.44,28.42,28.43,161492.0,28.1011,28.1109,28.0912,28.1011,161492.0
2019-11-27 10:40:00,28.43,28.43,28.41,28.42,14380.0,28.1011,28.1011,28.0813,28.0912,14380.0
2019-11-27 10:45:00,28.42,28.46,28.41,28.44,27328.0,28.0912,28.1307,28.0813,28.1109,27328.0
2019-11-27 10:50:00,28.44,28.44,28.43,28.44,9880.0,28.1109,28.1109,28.1011,28.1109,9880.0
2019-11-27 10:55:00,28.44,28.46,28.44,28.45,76216.0,28.1109,28.1307,28.1109,28.1208,76216.0
2019-11-27 11:00:00,28.45,28.49,28.45,28.48,20520.0,28.1208,28.1604,28.1208,28.1505,20520.0
2019-11-27 11:05:00,28.49,28.49,28.45,28.45,46220.0,28.1604,28.1604,28.1208,28.1208,46220.0
2019-11-27 11:10:00,28.45,28.46,28.44,28.45,32800.0,28.1208,28.1307,28.1109,28.1208,32800.0
2019-11-27 11:15:00,28.46,28.46,28.45,28.46,5396.0,28.1307,28.1307,28.1208,28.1307,5396.0
2019-11-27 11:20:00,28.45,28.46,28.45,28.46,6800.0,28.1208,28.1307,28.1208,28.1307,6800.0
2019-11-27 11:25:00,28.45,28.48,28.45,28.47,9164.0,28.1208,28.1505,28.1208,28.1406,9164.0
2019-11-27 11:30:00,28.47,28.47,28.46,28.46,15000.0,28.1406,28.1406,28.1307,28.1307,15000.0
2019-11-27 11:35:00,28.46,28.47,28.46,28.47,7800.0,28.1307,28.1406,28.1307,28.1406,7800.0
2019-11-27 11:40:00,28.47,28.49,28.47,28.49,39512.0,28.1406,28.1604,28.1406,28.1604,39512.0
2019-11-27 11:45:00,28.5,28.51,28.48,28.5,35452.0,28.1702,28.1801,28.1505,28.1702,35452.0
2019-11-27 11:50:00,28.5,28.5,28.49,28.49,28168.0,28.1702,28.1702,28.1604,28.1604,28168.0
2019-11-27 11:55:00,28.49,28.5,28.49,28.5,16152.0,28.1604,28.1702,28.1604,28.1702,16152.0
2019-11-27 12:00:00,28.5,28.53,28.5,28.53,47164.0,28.1702,28.1999,28.1702,28.1999,47164.0
2019-11-27 12:05:00,28.52,28.54,28.52,28.54,7800.0,28.19,28.2098,28.19,28.2098,7800.0
2019-11-27 12:10:00,28.54,28.54,28.53,28.53,7600.0,28.2098,28.2098,28.1999,28.1999,7600.0
2019-11-27 12:15:00,28.53,28.53,28.52,28.53,5432.0,28.1999,28.1999,28.19,28.1999,5432.0
2019-11-27 12:20:00,28.52,28.53,28.52,28.52,11896.0,28.19,28.1999,28.19,28.19,11896.0
2019-11-27 12:25:00,28.52,28.52,28.51,28.51,24484.0,28.19,28.19,28.1801,28.1801,24484.0
2019-11-27 12:30:00,28.5,28.51,28.5,28.51,4100.0,28.1702,28.1801,28.1702,28.1801,4100.0
2019-11-27 12:35:00,28.52,28.53,28.52,28.53,9200.0,28.19,28.1999,28.19,28.1999,9200.0
2019-11-27 12:40:00,28.52,28.52,28.5,28.51,21028.0,28.19,28.19,28.1702,28.1801,21028.0
2019-11-27 12:45:00,28.51,28.52,28.51,28.52,7600.0,28.1801,28.19,28.1801,28.19,7600.0
2019-11-27 12:50:00,28.52,28.53,28.52,28.52,36400.0,28.19,28.1999,28.19,28.19,36400.0
2019-11-27 12:55:00,28.52,28.52,28.51,28.52,8400.0,28.19,28.19,28.1801,28.19,8400.0
2019-11-27 13:00:00,28.51,28.52,28.5,28.52,104600.0,28.1801,28.19,28.1702,28.19,104600.0
2019-11-27 13:05:00,28.53,28.54,28.53,28.53,42224.0,28.1999,28.2098,28.1999,28.1999,42224.0
2019-11-27 13:10:00,28.52,28.55,28.52,28.54,91852.0,28.19,28.2197,28.19,28.2098,91852.0
2019-11-27 13:15:00,28.54,28.54,28.5,28.54,37620.0,28.2098,28.2098,28.1702,28.2098,37620.0
2019-11-27 13:20:00,28.54,28.55,28.54,28.54,18200.0,28.2098,28.2197,28.2098,28.2098,18200.0
2019-11-27 13:25:00,28.56,28.56,28.55,28.55,5600.0,28.2296,28.2296,28.2197,28.2197,5600.0
2019-11-27 13:30:00,28.55,28.55,28.55,28.55,4100.0,28.2197,28.2197,28.2197,28.2197,4100.0
2019-11-27 13:35:00,28.56,28.58,28.55,28.57,48220.0,28.2296,28.2493,28.2197,28.2394,48220.0
2019-11-27 13:40:00,28.57,28.57,28.55,28.56,4400.0,28.2394,28.2394,28.2197,28.2296,4400.0
2019-11-27 13:45:00,28.54,28.54,28.54,28.54,35964.0,28.2098,28.2098,28.2098,28.2098,35964.0
2019-11-27 13:50:00,28.54,28.55,28.53,28.54,40452.0,28.2098,28.2197,28.1999,28.2098,40452.0
2019-11-27 13:55:00,28.54,28.55,28.53,28.54,58328.0,28.2098,28.2197,28.1999,28.2098,58328.0
2019-11-27 14:00:00,28.53,28.53,28.53,28.53,4572.0,28.1999,28.1999,28.1999,28.1999,4572.0
2019-11-27 14:05:00,28.54,28.55,28.53,28.54,49420.0,28.2098,28.2197,28.1999,28.2098,49420.0
2019-11-27 14:10:00,28.55,28.56,28.55,28.55,14216.0,28.2197,28.2296,28.2197,28.2197,14216.0
2019-11-27 14:15:00,28.55,28.55,28.53,28.54,2400.0,28.2197,28.2197,28.1999,28.2098,2400.0
2019-11-27 14:20:00,28.55,28.56,28.54,28.55,13900.0,28.2197,28.2296,28.2098,28.2197,13900.0
2019-11-27 14:25:00,28.55,28.55,28.55,28.55,1400.0,28.2197,28.2197,28.2197,28.2197,1400.0
2019-11-27 14:30:00,28.56,28.56,28.54,28.54,3400.0,28.2296,28.2296,28.2098,28.2098,3400.0
2019-11-27 14:35:00,28.54,28.55,28.54,28.55,800.0,28.2098,28.2197,28.2098,28.2197,800.0
2019-11-27 14:40:00,28.56,28.56,28.56,28.56,13048.0,28.2296,28.2296,28.2296,28.2296,13048.0
2019-11-27 14:45:00,28.55,28.55,28.55,28.55,800.0,28.2197,28.2197,28.2197,28.2197,800.0
2019-11-27 14:50:00,28.55,28.55,28.54,28.55,5200.0,28.2197,28.2197,28.2098,28.2197,5200.0
2019-11-27 14:55:00,28.54,28.55,28.54,28.55,1600.0,28.2098,28.2197,28.2098,28.2197,1600.0
2019-11-27 15:00:00,28.54,28.55,28.53,28.55,22800.0,28.2098,28.2197,28.1999,28.2197,22800.0
2019-11-27 15:05:00,28.55,28.55,28.55,28.55,0.0,28.2197,28.2197,28.2197,28.2197,0.0
2019-11-27 15:10:00,28.56,28.57,28.56,28.57,3200.0,28.2296,28.2394,28.2296,28.2394,3200.0
2019-11-27 15:15:00,28.56,28.57,28.56,28.56,17236.0,28.2296,28.2394,28.2296,28.2296,17236.0
2019-11-27 15:20:00,28.56,28.58,28.56,28.57,16140.0,28.2296,28.2493,28.2296,28.2394,16140.0
2019-11-27 15:25:00,28.57,28.57,28.56,28.57,19504.0,28.2394,28.2394,28.2296,28.2394,19504.0
2019-11-27 15:30:00,28.57,28.58,28.56,28.57,2360.0,28.2394,28.2493,28.2296,28.2394,2360.0
2019-11-27 15:35:00,28.56,28.57,28.56,28.56,12028.0,28.2296,28.2394,28.2296,28.2296,12028.0
2019-11-27 15:40:00,28.57,28.58,28.56,28.57,5668.0,28.2394,28.2493,28.2296,28.2394,5668.0
2019-11-27 15:45:00,28.57,28.58,28.56,28.57,16240.0,28.2394,28.2493,28.2296,28.2394,16240.0
2019-11-27 15:50:00,28.57,28.59,28.57,28.59,60548.0,28.2394,28.2592,28.2394,28.2592,60548.0
2019-11-27 15:55:00,28.59,28.6,28.57,28.59,63768.0,28.2592,28.2691,28.2394,28.2592,63768.0
2019-11-29 09:30:00,28.46,28.47,28.43,28.45,60600.0,28.1307,28.1406,28.1011,28.1208,60600.0
2019-11-29 09:35:00,28.45,28.49,28.43,28.49,48708.0,28.1208,28.1604,28.1011,28.1604,48708.0
2019-11-29 09:40:00,28.46,28.46,28.42,28.42,44752.0,28.1307,28.1307,28.0912,28.0912,44752.0
2019-11-29 09:45:00,28.44,28.45,28.42,28.45,31700.0,28.1109,28.1208,28.0912,28.1208,31700.0
2019-11-29 09:50:00,28.44,28.49,28.44,28.48,5452.0,28.1109,28.1604,28.1109,28.1505,5452.0
2019-11-29 09:55:00,28.49,28.51,28.48,28.51,48396.0,28.1604,28.1801,28.1505,28.1801,48396.0
2019-11-29 10:00:00,28.52,28.52,28.51,28.51,28040.0,28.19,28.19,28.1801,28.1801,28040.0
2019-11-29 10:05:00,28.52,28.54,28.51,28.52,32360.0,28.19,28.2098,28.1801,28.19,32360.0
2019-11-29 10:10:00,28.52,28.54,28.52,28.52,13600.0,28.19,28.2098,28.19,28.19,13600.0
2019-11-29 10:15:00,28.53,28.54,28.52,28.52,12780.0,28.1999,28.2098,28.19,28.19,12780.0
2019-11-29 10:20:00,28.52,28.52,28.48,28.5,58852.0,28.19,28.19,28.1505,28.1702,58852.0
2019-11-29 10:25:00,28.49,28.5,28.48,28.48,21136.0,28.1604,28.1702,28.1505,28.1505,21136.0
2019-11-29 10:30:00,28.48,28.48,28.43,28.46,45624.0,28.1505,28.1505,28.1011,28.1307,45624.0
2019-11-29 10:35:00,28.45,28.5,28.45,28.5,16832.0,28.1208,28.1702,28.1208,28.1702,16832.0
2019-11-29 10:40:00,28.49,28.5,28.49,28.49,7300.0,28.1604,28.1702,28.1604,28.1604,7300.0
2019-11-29 10:45:00,28.49,28.51,28.49,28.5,3600.0,28.1604,28.1801,28.1604,28.1702,3600.0
2019-11-29 10:50:00,28.5,28.51,28.5,28.51,12000.0,28.1702,28.1801,28.1702,28.1801,12000.0
2019-11-29 10:55:00,28.49,28.49,28.48,28.49,2400.0,28.1604,28.1604,28.1505,28.1604,2400.0
2019-11-29 11:00:00,28.46,28.46,28.44,28.45,12248.0,28.1307,28.1307,28.1109,28.1208,12248.0
2019-11-29 11:05:00,28.46,28.46,28.45,28.46,6124.0,28.1307,28.1307,28.1208,28.1307,6124.0
2019-11-29 11:10:00,28.45,28.46,28.43,28.43,5452.0,28.1208,28.1307,28.1011,28.1011,5452.0
2019-11-29 11:15:00,28.43,28.44,28.43,28.43,10160.0,28.1011,28.1109,28.1011,28.1011,10160.0
2019-11-29 11:20:00,28.43,28.45,28.43,28.45,17508.0,28.1011,28.1208,28.1011,28.1208,17508.0
2019-11-29 11:25:00,28.44,28.46,28.43,28.44,14000.0,28.1109,28.1307,28.1011,28.1109,14000.0
2019-11-29 11:30:00,28.44,28.46,28.43,28.43,26964.0,28.1109,28.1307,28.1011,28.1011,26964.0
2019-11-29 11:35:00,28.42,28.45,28.42,28.45,19200.0,28.0912,28.1208,28.0912,28.1208,19200.0
2019-11-29 11:40:00,28.44,28.44,28.43,28.43,7596.0,28.1109,28.1109,28.1011,28.1011,7596.0
2019-11-29 11:45:00,28.43,28.43,28.4,28.42,23708.0,28.1011,28.1011,28.0714,28.0912,23708.0
2019-11-29 11:50:00,28.42,28.44,28.38,28.44,94520.0,28.0912,28.1109,28.0516,28.1109,94520.0
2019-11-29 11:55:00,28.45,28.46,28.44,28.44,4524.0,28.1208,28.1307,28.1109,28.1109,4524.0
2019-11-29 12:00:00,28.45,28.45,28.44,28.45,5664.0,28.1208,28.1208,28.1109,28.1208,5664.0
2019-11-29 12:05:00,28.44,28.44,28.41,28.41,22832.0,28.1109,28.1109,28.0813,28.0813,22832.0
2019-11-29 12:10:00,28.42,28.43,28.4,28.4,27664.0,28.0912,28.1011,28.0714,28.0714,27664.0
2019-11-29 12:15:00,28.4,28.4,28.36,28.37,11620.0,28.0714,28.0714,28.0319,28.0418,11620.0
2019-11-29 12:20:00,28.38,28.39,28.38,28.38,6700.0,28.0516,28.0615,28.0516,28.0516,6700.0
2019-11-29 12:25:00,28.38,28.38,28.35,28.35,16944.0,28.0516,28.0516,28.022,28.022,16944.0
2019-11-29 12:30:00,28.35,28.37,28.34,28.36,24028.0,28.022,28.0418,28.0121,28.0319,24028.0
2019-11-29 12:35:00,28.36,28.36,28.34,28.34,45588.0,28.0319,28.0319,28.0121,28.0121,45588.0
2019-11-29 12:40:00,28.34,28.35,28.33,28.34,55296.0,28.0121,28.022,28.0022,28.0121,55296.0
2019-11-29 12:45:00,28.34,28.36,28.34,28.36,21300.0,28.0121,28.0319,28.0121,28.0319,21300.0
2019-11-29 12:50:00,28.35,28.36,28.33,28.33,48772.0,28.022,28.0319,28.0022,28.0022,48772.0
2019-11-29 12:55:00,28.33,28.4,28.31,28.33,180116.0,28.0022,28.0714,27.9824,28.0022,180116.0
2019-12-02 09:30:00,28.34,28.35,28.22,28.25,431092.0,28.0121,28.022,27.8935,27.9231,431092.0
2019-12-02 09:35:00,28.23,28.23,28.05,28.07,210820.0,27.9034,27.9034,27.7255,27.7452,210820.0
2019-12-02 09:40:00,28.05,28.06,27.97,28.05,166004.0,27.7255,27.7353,27.6464,27.7255,166004.0
2019-12-02 09:45:00,28.06,28.08,27.98,27.99,73352.0,27.7353,27.7551,27.6563,27.6661,73352.0
2019-12-02 09:50:00,27.99,28.0,27.94,27.96,53676.0,27.6661,27.676,27.6167,27.6365,53676.0
2019-12-02 09:55:00,27.97,27.97,27.86,27.89,56328.0,27.6464,27.6464,27.5377,27.5673,56328.0
2019-12-02 10:00:00,27.79,27.85,27.65,27.66,309864.0,27.4685,27.5278,27.3301,27.34,309864.0
2019-12-02 10:05:00,27.66,27.68,27.58,27.67,232924.0,27.34,27.3597,27.2609,27.3499,232924.0
2019-12-02 10:10:00,27.69,27.8,27.69,27.79,158672.0,27.3696,27.4783,27.3696,27.4685,158672.0
2019-12-02 10:15:00,27.8,27.8,27.7,27.7,68704.0,27.4783,27.4783,27.3795,27.3795,68704.0
2019-12-02 10:20:00,27.71,27.72,27.61,27.62,78592.0,27.3894,27.3993,27.2905,27.3004,78592.0
2019-12-02 10:25:00,27.61,27.67,27.6,27.66,119832.0,27.2905,27.3499,27.2807,27.34,119832.0
2019-12-02 10:30:00,27.64,27.64,27.55,27.61,76668.0,27.3202,27.3202,27.2312,27.2905,76668.0
2019-12-02 10:35:00,27.59,27.59,27.45,27.55,164972.0,27.2708,27.2708,27.1324,27.2312,164972.0
2019-12-02 10:40:00,27.56,27.66,27.55,27.65,40488.0,27.2411,27.34,27.2312,27.3301,40488.0
2019-12-02 10:45:00,27.63,27.63,27.54,27.57,22900.0,27.3103,27.3103,27.2214,27.251,22900.0
2019-12-02 10:50:00,27.58,27.58,27.49,27.54,35912.0,27.2609,27.2609,27.1719,27.2214,35912.0
2019-12-02 10:55:00,27.52,27.55,27.48,27.5,171596.0,27.2016,27.2312,27.1621,27.1818,171596.0
2019-12-02 11:00:00,27.5,27.54,27.49,27.5,26116.0,27.1818,27.2214,27.1719,27.1818,26116.0
2019-12-02 11:05:00,27.48,27.49,27.46,27.47,20508.0,27.1621,27.1719,27.1423,27.1522,20508.0
2019-12-02 11:10:00,27.45,27.47,27.44,27.46,16676.0,27.1324,27.1522,27.1225,27.1423,16676.0
2019-12-02 11:15:00,27.45,27.55,27.45,27.54,49276.0,27.1324,27.2312,27.1324,27.2214,49276.0
2019-12-02 11:20:00,27.56,27.6,27.55,27.56,81500.0,27.2411,27.2807,27.2312,27.2411,81500.0
2019-12-02 11:25:00,27.58,27.6,27.57,27.58,32924.0,27.2609,27.2807,27.251,27.2609,32924.0
2019-12-02 11:30:00,27.57,27.57,27.52,27.53,12900.0,27.251,27.251,27.2016,27.2115,12900.0
2019-12-02 11:35:00,27.52,27.57,27.49,27.57,31672.0,27.2016,27.251,27.1719,27.251,31672.0
2019-12-02 11:40:00,27.57,27.58,27.56,27.57,21128.0,27.251,27.2609,27.2411,27.251,21128.0
2019-12-02 11:45:00,27.58,27.63,27.58,27.63,28104.0,27.2609,27.3103,27.2609,27.3103,28104.0
2019-12-02 11:50:00,27.63,27.67,27.63,27.67,63216.0,27.3103,27.3499,27.3103,27.3499,63216.0
2019-12-02 11:55:00,27.66,27.68,27.65,27.67,55188.0,27.34,27.3597,27.3301,27.3499,55188.0
2019-12-02 12:00:00,27.69,27.71,27.68,27.7,33908.0,27.3696,27.3894,27.3597,27.3795,33908.0
2019-12-02 12:05:00,27.71,27.72,27.69,27.7,88836.0,27.3894,27.3993,27.3696,27.3795,88836.0
2019-12-02 12:10:00,27.71,27.72,27.7,27.7,13572.0,27.3894,27.3993,27.3795,27.3795,13572.0
2019-12-02 12:15:00,27.68,27.69,27.67,27.69,12504.0,27.3597,27.3696,27.3499,27.3696,12504.0
2019-12-02 12:20:00,27.68,27.69,27.65,27.67,41712.0,27.3597,27.3696,27.3301,27.3499,41712.0
2019-12-02 12:25:00,27.68,27.71,27.52,27.6,93176.0,27.3597,27.3894,27.2016,27.2807,93176.0
2019-12-02 12:30:00,27.6,27.6,27.56,27.56,41604.0,27.2807,27.2807,27.2411,27.2411,41604.0
2019-12-02 12:35:00,27.58,27.59,27.55,27.55,12616.0,27.2609,27.2708,27.2312,27.2312,12616.0
2019-12-02 12:40:00,27.56,27.61,27.55,27.61,106084.0,27.2411,27.2905,27.2312,27.2905,106084.0
2019-12-02 12:45:00,27.61,27.61,27.56,27.58,45800.0,27.2905,27.2905,27.2411,27.2609,45800.0
2019-12-02 12:50:00,27.58,27.61,27.58,27.59,15008.0,27.2609,27.2905,27.2609,27.2708,15008.0
2019-12-02 12:55:00,27.6,27.61,27.59,27.59,41204.0,27.2807,27.2905,27.2708,27.2708,41204.0
2019-12-02 13:00:00,27.59,27.64,27.59,27.64,12500.0,27.2708,27.3202,27.2708,27.3202,12500.0
2019-12-02 13:05:00,27.63,27.69,27.63,27.69,27336.0,27.3103,27.3696,27.3103,27.3696,27336.0
2019-12-02 13:10:00,27.68,27.71,27.67,27.7,33092.0,27.3597,27.3894,27.3499,27.3795,33092.0
2019-12-02 13:15:00,27.71,27.72,27.7,27.71,22392.0,27.3894,27.3993,27.3795,27.3894,22392.0
2019-12-02 13:20:00,27.71,27.71,27.69,27.69,22800.0,27.3894,27.3894,27.3696,27.3696,22800.0
2019-12-02 13:25:00,27.73,27.74,27.72,27.72,45924.0,27.4092,27.419,27.3993,27.3993,45924.0
2019-12-02 13:30:00,27.72,27.72,27.69,27.69,22400.0,27.3993,27.3993,27.3696,27.3696,22400.0
2019-12-02 13:35:00,27.7,27.71,27.68,27.69,17408.0,27.3795,27.3894,27.3597,27.3696,17408.0
2019-12-02 13:40:00,27.68,27.71,27.68,27.71,6500.0,27.3597,27.3894,27.3597,27.3894,6500.0
2019-12-02 13:45:00,27.71,27.75,27.7,27.74,26308.0,27.3894,27.4289,27.3795,27.419,26308.0
2019-12-02 13:50:00,27.75,27.75,27.74,27.74,5940.0,27.4289,27.4289,27.419,27.419,5940.0
2019-12-02 13:55:00,27.75,27.76,27.73,27.73,54252.0,27.4289,27.4388,27.4092,27.4092,54252.0
2019-12-02 14:00:00,27.73,27.74,27.72,27.73,18044.0,27.4092,27.419,27.3993,27.4092,18044.0
2019-12-02 14:05:00,27.72,27.75,27.72,27.75,25124.0,27.3993,27.4289,27.3993,27.4289,25124.0
2019-12-02 14:10:00,27.75,27.78,27.75,27.78,14148.0,27.4289,27.4586,27.4289,27.4586,14148.0
2019-12-02 14:15:00,27.77,27.79,27.77,27.78,8920.0,27.4487,27.4685,27.4487,27.4586,8920.0
2019-12-02 14:20:00,27.78,27.82,27.78,27.82,18400.0,27.4586,27.4981,27.4586,27.4981,18400.0
2019-12-02 14:25:00,27.82,27.82,27.81,27.82,51468.0,27.4981,27.4981,27.4882,27.4981,51468.0
2019-12-02 14:30:00,27.82,27.83,27.81,27.82,83760.0,27.4981,27.508,27.4882,27.4981,83760.0
2019-12-02 14:35:00,27.79,27.79,27.79,27.79,6800.0,27.4685,27.4685,27.4685,27.4685,6800.0
2019-12-02 14:40:00,27.8,27.81,27.79,27.81,30384.0,27.4783,27.4882,27.4685,27.4882,30384.0
2019-12-02 14:45:00,27.82,27.84,27.82,27.82,9976.0,27.4981,27.5179,27.4981,27.4981,9976.0
2019-12-02 14:50:00,27.81,27.81,27.77,27.77,15132.0,27.4882,27.4882,27.4487,27.4487,15132.0
2019-12-02 14:55:00,27.78,27.81,27.78,27.81,71404.0,27.4586,27.4882,27.4586,27.4882,71404.0
2019-12-02 15:00:00,27.8,27.8,27.78,27.79,65400.0,27.4783,27.4783,27.4586,27.4685,65400.0
2019-12-02 15:05:00,27.78,27.78,27.74,27.74,9832.0,27.4586,27.4586,27.419,27.419,9832.0
2019-12-02 15:10:00,27.74,27.74,27.72,27.74,40800.0,27.419,27.419,27.3993,27.419,40800.0
2019-12-02 15:15:00,27.73,27.76,27.73,27.76,36508.0,27.4092,27.4388,27.4092,27.4388,36508.0
2019-12-02 15:20:00,27.77,27.77,27.71,27.72,33996.0,27.4487,27.4487,27.3894,27.3993,33996.0
2019-12-02 15:25:00,27.72,27.73,27.7,27.7,38992.0,27.3993,27.4092,27.3795,27.3795,38992.0
2019-12-02 15:30:00,27.7,27.73,27.68,27.73,66512.0,27.3795,27.4092,27.3597,27.4092,66512.0
2019-12-02 15:35:00,27.73,27.78,27.72,27.78,24680.0,27.4092,27.4586,27.3993,27.4586,24680.0
2019-12-02 15:40:00,27.75,27.8,27.75,27.79,74068.0,27.4289,27.4783,27.4289,27.4685,74068.0
2019-12-02 15:45:00,27.8,27.81,27.76,27.77,114188.0,27.4783,27.4882,27.4388,27.4487,114188.0
2019-12-02 15:50:00,27.76,27.76,27.71,27.71,141980.0,27.4388,27.4388,27.3894,27.3894,141980.0
2019-12-02 15:55:00,27.71,27.73,27.68,27.7,285324.0,27.3894,27.4092,27.3597,27.3795,285324.0
2019-12-03 09:30:00,27.01,27.03,26.84,27.02,517540.0,26.6975,26.7173,26.5295,26.7074,517540.0
2019-12-03 09:35:00,27.03,27.08,26.92,26.92,237644.0,26.7173,26.7667,26.6085,26.6085,237644.0
2019-12-03 09:40:00,26.9,26.99,26.86,26.94,153772.0,26.5888,26.6777,26.5492,26.6283,153772.0
2019-12-03 09:45:00,26.92,26.95,26.74,26.77,346720.0,26.6085,26.6382,26.4306,26.4603,346720.0
2019-12-03 09:50:00,26.76,26.86,26.72,26.86,156092.0,26.4504,26.5492,26.4108,26.5492,156092.0
2019-12-03 09:55:00,26.85,26.94,26.79,26.94,123252.0,26.5393,26.6283,26.48,26.6283,123252.0
2019-12-03 10:00:00,26.94,26.98,26.9,26.9,124252.0,26.6283,26.6678,26.5888,26.5888,124252.0
2019-12-03 10:05:00,26.91,26.95,26.88,26.88,50852.0,26.5986,26.6382,26.569,26.569,50852.0
2019-12-03 10:10:00,26.88,26.92,26.83,26.9,58460.0,26.569,26.6085,26.5196,26.5888,58460.0
2019-12-03 10:15:00,26.9,27.06,26.9,27.05,78060.0,26.5888,26.7469,26.5888,26.737,78060.0
2019-12-03 10:20:00,27.04,27.04,27.0,27.02,35128.0,26.7271,26.7271,26.6876,26.7074,35128.0
2019-12-03 10:25:00,27.01,27.01,26.94,26.96,48984.0,26.6975,26.6975,26.6283,26.6481,48984.0
2019-12-03 10:30:00,26.95,27.04,26.95,27.03,50592.0,26.6382,26.7271,26.6382,26.7173,50592.0
2019-12-03 10:35:00,27.03,27.03,26.95,27.0,19620.0,26.7173,26.7173,26.6382,26.6876,19620.0
2019-12-03 10:40:00,26.98,27.04,26.96,27.03,49352.0,26.6678,26.7271,26.6481,26.7173,49352.0
2019-12-03 10:45:00,27.04,27.04,26.87,26.88,93956.0,26.7271,26.7271,26.5591,26.569,93956.0
2019-12-03 10:50:00,26.85,26.9,26.85,26.9,18060.0,26.5393,26.5888,26.5393,26.5888,18060.0
2019-12-03 10:55:00,26.88,26.91,26.85,26.9,98116.0,26.569,26.5986,26.5393,26.5888,98116.0
2019-12-03 11:00:00,26.88,26.88,26.82,26.86,125680.0,26.569,26.569,26.5097,26.5492,125680.0
2019-12-03 11:05:00,26.86,26.9,26.84,26.9,15908.0,26.5492,26.5888,26.5295,26.5888,15908.0
2019-12-03 11:10:00,26.9,26.97,26.88,26.96,40480.0,26.5888,26.658,26.569,26.6481,40480.0
2019-12-03 11:15:00,26.95,27.0,26.94,26.94,56240.0,26.6382,26.6876,26.6283,26.6283,56240.0
2019-12-03 11:20:00,26.96,26.98,26.94,26.96,13228.0,26.6481,26.6678,26.6283,26.6481,13228.0
2019-12-03 11:25:00,26.93,26.95,26.89,26.9,33060.0,26.6184,26.6382,26.5789,26.5888,33060.0
2019-12-03 11:30:00,26.88,26.89,26.86,26.88,20428.0,26.569,26.5789,26.5492,26.569,20428.0
2019-12-03 11:35:00,26.86,26.96,26.86,26.96,17176.0,26.5492,26.6481,26.5492,26.6481,17176.0
2019-12-03 11:40:00,26.95,26.97,26.94,26.97,46200.0,26.6382,26.658,26.6283,26.658,46200.0
2019-12-03 11:45:00,26.96,26.98,26.95,26.96,24092.0,26.6481,26.6678,26.6382,26.6481,24092.0
2019-12-03 11:50:00,26.96,26.97,26.91,26.91,57100.0,26.6481,26.658,26.5986,26.5986,57100.0
2019-12-03 11:55:00,26.92,26.96,26.92,26.95,37132.0,26.6085,26.6481,26.6085,26.6382,37132.0
2019-12-03 12:00:00,26.95,26.95,26.91,26.92,13988.0,26.6382,26.6382,26.5986,26.6085,13988.0
2019-12-03 12:05:00,26.95,26.98,26.95,26.98,48896.0,26.6382,26.6678,26.6382,26.6678,48896.0
2019-12-03 12:10:00,26.98,26.98,26.96,26.96,1600.0,26.6678,26.6678,26.6481,26.6481,1600.0
2019-12-03 12:15:00,26.99,27.02,26.96,27.02,226968.0,26.6777,26.7074,26.6481,26.7074,226968.0
2019-12-03 12:20:00,27.01,27.04,27.0,27.03,30168.0,26.6975,26.7271,26.6876,26.7173,30168.0
2019-12-03 12:25:00,27.02,27.03,27.01,27.02,10544.0,26.7074,26.7173,26.6975,26.7074,10544.0
2019-12-03 12:30:00,27.02,27.02,27.0,27.0,18192.0,26.7074,26.7074,26.6876,26.6876,18192.0
2019-12-03 12:35:00,27.01,27.04,27.01,27.02,15600.0,26.6975,26.7271,26.6975,26.7074,15600.0
2019-12-03 12:40:00,27.02,27.03,27.0,27.0,8456.0,26.7074,26.7173,26.6876,26.6876,8456.0
2019-12-03 12:45:00,27.0,27.03,27.0,27.02,6652.0,26.6876,26.7173,26.6876,26.7074,6652.0
2019-12-03 12:50:00,27.02,27.04,27.01,27.02,22224.0,26.7074,26.7271,26.6975,26.7074,22224.0
2019-12-03 12:55:00,27.02,27.03,27.0,27.03,18168.0,26.7074,26.7173,26.6876,26.7173,18168.0
2019-12-03 13:00:00,27.04,27.07,27.04,27.04,50268.0,26.7271,26.7568,26.7271,26.7271,50268.0
2019-12-03 13:05:00,27.04,27.05,27.03,27.05,14000.0,26.7271,26.737,26.7173,26.737,14000.0
2019-12-03 13:10:00,27.04,27.09,27.04,27.09,15508.0,26.7271,26.7766,26.7271,26.7766,15508.0
2019-12-03 13:15:00,27.09,27.09,27.08,27.08,46880.0,26.7766,26.7766,26.7667,26.7667,46880.0
2019-12-03 13:20:00,27.1,27.11,27.09,27.1,17416.0,26.7864,26.7963,26.7766,26.7864,17416.0
2019-12-03 13:25:00,27.09,27.14,27.09,27.13,66524.0,26.7766,26.826,26.7766,26.8161,66524.0
2019-12-03 13:30:00,27.13,27.17,27.12,27.16,21280.0,26.8161,26.8556,26.8062,26.8458,21280.0
2019-12-03 13:35:00,27.16,27.18,27.16,27.18,30052.0,26.8458,26.8655,26.8458,26.8655,30052.0
2019-12-03 13:40:00,27.18,27.19,27.16,27.16,42120.0,26.8655,26.8754,26.8458,26.8458,42120.0
2019-12-03 13:45:00,27.16,27.17,27.14,27.14,96624.0,26.8458,26.8556,26.826,26.826,96624.0
2019-12-03 13:50:00,27.14,27.14,27.11,27.13,23548.0,26.826,26.826,26.7963,26.8161,23548.0
2019-12-03 13:55:00,27.14,27.14,27.11,27.11,21080.0,26.826,26.826,26.7963,26.7963,21080.0
2019-12-03 14:00:00,27.12,27.15,27.12,27.14,16400.0,26.8062,26.8359,26.8062,26.826,16400.0
2019-12-03 14:05:00,27.14,27.15,27.11,27.11,19480.0,26.826,26.8359,26.7963,26.7963,19480.0
2019-12-03 14:10:00,27.12,27.12,27.1,27.11,25000.0,26.8062,26.8062,26.7864,26.7963,25000.0
2019-12-03 14:15:00,27.1,27.1,27.05,27.05,40464.0,26.7864,26.7864,26.737,26.737,40464.0
2019-12-03 14:20:00,27.03,27.05,27.03,27.04,9584.0,26.7173,26.737,26.7173,26.7271,9584.0
2019-12-03 14:25:00,27.04,27.06,27.03,27.06,58172.0,26.7271,26.7469,26.7173,26.7469,58172.0
2019-12-03 14:30:00,27.06,27.08,27.03,27.08,57780.0,26.7469,26.7667,26.7173,26.7667,57780.0
2019-12-03 14:35:00,27.07,27.07,27.06,27.07,36484.0,26.7568,26.7568,26.7469,26.7568,36484.0
2019-12-03 14:40:00,27.07,27.11,27.07,27.1,14052.0,26.7568,26.7963,26.7568,26.7864,14052.0
2019-12-03 14:45:00,27.1,27.11,27.09,27.11,8000.0,26.7864,26.7963,26.7766,26.7963,8000.0
2019-12-03 14:50:00,27.11,27.11,27.09,27.1,55768.0,26.7963,26.7963,26.7766,26.7864,55768.0
2019-12-03 14:55:00,27.09,27.14,27.09,27.13,32168.0,26.7766,26.826,26.7766,26.8161,32168.0
2019-12-03 15:00:00,27.13,27.14,27.09,27.09,23936.0,26.8161,26.826,26.7766,26.7766,23936.0
2019-12-03 15:05:00,27.1,27.12,27.07,27.1,27908.0,26.7864,26.8062,26.7568,26.7864,27908.0
2019-12-03 15:10:00,27.11,27.17,27.11,27.16,67060.0,26.7963,26.8556,26.7963,26.8458,67060.0
2019-12-03 15:15:00,27.17,27.17,27.16,27.17,20984.0,26.8556,26.8556,26.8458,26.8556,20984.0
2019-12-03 15:20:00,27.19,27.28,27.19,27.27,105336.0,26.8754,26.9644,26.8754,26.9545,105336.0
2019-12-03 15:25:00,27.28,27.3,27.27,27.29,68932.0,26.9644,26.9841,26.9545,26.9742,68932.0
2019-12-03 15:30:00,27.27,27.28,27.25,27.25,75420.0,26.9545,26.9644,26.9347,26.9347,75420.0
2019-12-03 15:35:00,27.25,27.25,27.21,27.22,148112.0,26.9347,26.9347,26.8952,26.9051,148112.0
2019-12-03 15:40:00,27.22,27.22,27.2,27.2,33540.0,26.9051,26.9051,26.8853,26.8853,33540.0
2019-12-03 15:45:00,27.2,27.27,27.2,27.24,187312.0,26.8853,26.9545,26.8853,26.9248,187312.0
2019-12-03 15:50:00,27.27,27.3,27.25,27.3,180400.0,26.9545,26.9841,26.9347,26.9841,180400.0
2019-12-03 15:55:00,27.31,27.33,27.29,27.31,207732.0,26.994,27.0138,26.9742,26.994,207732.0
2019-12-04 09:30:00,27.6,27.61,27.51,27.54,142548.0,27.2807,27.2905,27.1917,27.2214,142548.0
2019-12-04 09:35:00,27.55,27.71,27.55,27.65,185224.0,27.2312,27.3894,27.2312,27.3301,185224.0
2019-12-04 09:40:00,27.66,27.66,27.57,27.6,129056.0,27.34,27.34,27.251,27.2807,129056.0
2019-12-04 09:45:00,27.6,27.65,27.59,27.65,80932.0,27.2807,27.3301,27.2708,27.3301,80932.0
2019-12-04 09:50:00,27.64,27.69,27.64,27.69,38656.0,27.3202,27.3696,27.3202,27.3696,38656.0
2019-12-04 09:55:00,27.69,27.71,27.65,27.67,90124.0,27.3696,27.3894,27.3301,27.3499,90124.0
2019-12-04 10:00:00,27.67,27.72,27.65,27.7,92152.0,27.3499,27.3993,27.3301,27.3795,92152.0
2019-12-04 10:05:00,27.7,27.7,27.66,27.66,22892.0,27.3795,27.3795,27.34,27.34,22892.0
2019-12-04 10:10:00,27.67,27.67,27.63,27.65,30328.0,27.3499,27.3499,27.3103,27.3301,30328.0
2019-12-04 10:15:00,27.68,27.68,27.62,27.65,30408.0,27.3597,27.3597,27.3004,27.3301,30408.0
2019-12-04 10:20:00,27.67,27.68,27.64,27.68,26752.0,27.3499,27.3597,27.3202,27.3597,26752.0
2019-12-04 10:25:00,27.67,27.67,27.61,27.61,16404.0,27.3499,27.3499,27.2905,27.2905,16404.0
2019-12-04 10:30:00,27.6,27.64,27.59,27.64,16596.0,27.2807,27.3202,27.2708,27.3202,16596.0
2019-12-04 10:35:00,27.63,27.65,27.61,27.61,10748.0,27.3103,27.3301,27.2905,27.2905,10748.0
2019-12-04 10:40:00,27.62,27.64,27.61,27.62,11060.0,27.3004,27.3202,27.2905,27.3004,11060.0
2019-12-04 10:45:00,27.61,27.68,27.61,27.67,17400.0,27.2905,27.3597,27.2905,27.3499,17400.0
2019-12-04 10:50:00,27.68,27.68,27.67,27.67,10260.0,27.3597,27.3597,27.3499,27.3499,10260.0
2019-12-04 10:55:00,27.67,27.68,27.66,27.68,11940.0,27.3499,27.3597,27.34,27.3597,11940.0
2019-12-04 11:00:00,27.68,27.7,27.66,27.69,30400.0,27.3597,27.3795,27.34,27.3696,30400.0
2019-12-04 11:05:00,27.7,27.7,27.66,27.66,57388.0,27.3795,27.3795,27.34,27.34,57388.0
2019-12-04 11:10:00,27.64,27.64,27.61,27.64,26000.0,27.3202,27.3202,27.2905,27.3202,26000.0
2019-12-04 11:15:00,27.63,27.64,27.62,27.63,22160.0,27.3103,27.3202,27.3004,27.3103,22160.0
2019-12-04 11:20:00,27.65,27.66,27.64,27.65,10668.0,27.3301,27.34,27.3202,27.3301,10668.0
2019-12-04 11:25:00,27.64,27.67,27.64,27.67,58200.0,27.3202,27.3499,27.3202,27.3499,58200.0
2019-12-04 11:30:00,27.66,27.68,27.66,27.68,12028.0,27.34,27.3597,27.34,27.3597,12028.0
2019-12-04 11:35:00,27.68,27.71,27.68,27.68,14788.0,27.3597,27.3894,27.3597,27.3597,14788.0
2019-12-04 11:40:00,27.69,27.7,27.68,27.7,6964.0,27.3696,27.3795,27.3597,27.3795,6964.0
2019-12-04 11:45:00,27.69,27.69,27.66,27.66,12072.0,27.3696,27.3696,27.34,27.34,12072.0
2019-12-04 11:50:00,27.66,27.67,27.64,27.64,31884.0,27.34,27.3499,27.3202,27.3202,31884.0
2019-12-04 11:55:00,27.64,27.64,27.61,27.61,7200.0,27.3202,27.3202,27.2905,27.2905,7200.0
2019-12-04 12:00:00,27.61,27.64,27.61,27.64,38264.0,27.2905,27.3202,27.2905,27.3202,38264.0
2019-12-04 12:05:00,27.64,27.64,27.61,27.62,7352.0,27.3202,27.3202,27.2905,27.3004,7352.0
2019-12-04 12:10:00,27.61,27.62,27.61,27.62,3200.0,27.2905,27.3004,27.2905,27.3004,3200.0
2019-12-04 12:15:00,27.6,27.6,27.56,27.59,40224.0,27.2807,27.2807,27.2411,27.2708,40224.0
2019-12-04 12:20:00,27.6,27.6,27.56,27.56,30400.0,27.2807,27.2807,27.2411,27.2411,30400.0
2019-12-04 12:25:00,27.56,27.59,27.56,27.58,6884.0,27.2411,27.2708,27.2411,27.2609,6884.0
2019-12-04 12:30:00,27.6,27.6,27.59,27.6,7200.0,27.2807,27.2807,27.2708,27.2807,7200.0
2019-12-04 12:35:00,27.6,27.6,27.6,27.6,400.0,27.2807,27.2807,27.2807,27.2807,400.0
2019-12-04 12:40:00,27.6,27.6,27.59,27.59,6400.0,27.2807,27.2807,27.2708,27.2708,6400.0
2019-12-04 12:45:00,27.59,27.62,27.59,27.62,39464.0,27.2708,27.3004,27.2708,27.3004,39464.0
2019-12-04 12:50:00,27.62,27.64,27.62,27.64,9120.0,27.3004,27.3202,27.3004,27.3202,9120.0
2019-12-04 12:55:00,27.63,27.63,27.62,27.63,4000.0,27.3103,27.3103,27.3004,27.3103,4000.0
2019-12-04 13:00:00,27.63,27.63,27.61,27.62,16400.0,27.3103,27.3103,27.2905,27.3004,16400.0
2019-12-04 13:05:00,27.62,27.63,27.61,27.63,15200.0,27.3004,27.3103,27.2905,27.3103,15200.0
2019-12-04 13:10:00,27.61,27.62,27.61,27.61,4000.0,27.2905,27.3004,27.2905,27.2905,4000.0
2019-12-04 13:15:00,27.6,27.6,27.57,27.58,13940.0,27.2807,27.2807,27.251,27.2609,13940.0
2019-12-04 13:20:00,27.58,27.6,27.58,27.6,1200.0,27.2609,27.2807,27.2609,27.2807,1200.0
2019-12-04 13:25:00,27.6,27.61,27.6,27.61,4816.0,27.2807,27.2905,27.2807,27.2905,4816.0
2019-12-04 13:30:00,27.6,27.6,27.58,27.58,3772.0,27.2807,27.2807,27.2609,27.2609,3772.0
2019-12-04 13:35:00,27.59,27.59,27.59,27.59,1200.0,27.2708,27.2708,27.2708,27.2708,1200.0
2019-12-04 13:40:00,27.58,27.61,27.58,27.6,6600.0,27.2609,27.2905,27.2609,27.2807,6600.0
2019-12-04 13:45:00,27.6,27.61,27.6,27.61,6576.0,27.2807,27.2905,27.2807,27.2905,6576.0
2019-12-04 13:50:00,27.61,27.61,27.6,27.6,7196.0,27.2905,27.2905,27.2807,27.2807,7196.0
2019-12-04 13:55:00,27.6,27.6,27.59,27.6,6180.0,27.2807,27.2807,27.2708,27.2807,6180.0
2019-12-04 14:00:00,27.61,27.63,27.61,27.63,21296.0,27.2905,27.3103,27.2905,27.3103,21296.0
2019-12-04 14:05:00,27.63,27.66,27.63,27.65,18040.0,27.3103,27.34,27.3103,27.3301,18040.0
2019-12-04 14:10:00,27.65,27.66,27.65,27.66,6252.0,27.3301,27.34,27.3301,27.34,6252.0
2019-12-04 14:15:00,27.66,27.66,27.64,27.65,13020.0,27.34,27.34,27.3202,27.3301,13020.0
2019-12-04 14:20:00,27.66,27.66,27.65,27.65,8232.0,27.34,27.34,27.3301,27.3301,8232.0
2019-12-04 14:25:00,27.65,27.67,27.65,27.67,6700.0,27.3301,27.3499,27.3301,27.3499,6700.0
2019-12-04 14:30:00,27.67,27.68,27.66,27.68,12052.0,27.3499,27.3597,27.34,27.3597,12052.0
2019-12-04 14:35:00,27.68,27.68,27.68,27.68,3200.0,27.3597,27.3597,27.3597,27.3597,3200.0
2019-12-04 14:40:00,27.67,27.68,27.67,27.68,1200.0,27.3499,27.3597,27.3499,27.3597,1200.0
2019-12-04 14:45:00,27.68,27.68,27.67,27.67,4400.0,27.3597,27.3597,27.3499,27.3499,4400.0
2019-12-04 14:50:00,27.68,27.69,27.68,27.68,4400.0,27.3597,27.3696,27.3597,27.3597,4400.0
2019-12-04 14:55:00,27.7,27.7,27.68,27.69,6260.0,27.3795,27.3795,27.3597,27.3696,6260.0
2019-12-04 15:00:00,27.68,27.69,27.68,27.69,22760.0,27.3597,27.3696,27.3597,27.3696,22760.0
2019-12-04 15:05:00,27.69,27.69,27.66,27.66,3200.0,27.3696,27.3696,27.34,27.34,3200.0
2019-12-04 15:10:00,27.66,27.66,27.63,27.65,38360.0,27.34,27.34,27.3103,27.3301,38360.0
2019-12-04 15:15:00,27.65,27.65,27.62,27.64,4200.0,27.3301,27.3301,27.3004,27.3202,4200.0
2019-12-04 15:20:00,27.63,27.65,27.63,27.64,4200.0,27.3103,27.3301,27.3103,27.3202,4200.0
2019-12-04 15:25:00,27.64,27.64,27.62,27.62,7356.0,27.3202,27.3202,27.3004,27.3004,7356.0
2019-12-04 15:30:00,27.63,27.63,27.6,27.63,29724.0,27.3103,27.3103,27.2807,27.3103,29724.0
2019-12-04 15:35:00,27.63,27.64,27.62,27.64,28208.0,27.3103,27.3202,27.3004,27.3202,28208.0
2019-12-04 15:40:00,27.63,27.64,27.61,27.63,10240.0,27.3103,27.3202,27.2905,27.3103,10240.0
2019-12-04 15:45:00,27.64,27.64,27.61,27.64,17524.0,27.3202,27.3202,27.2905,27.3202,17524.0
2019-12-04 15:50:00,27.65,27.66,27.59,27.6,72600.0,27.3301,27.34,27.2708,27.2807,72600.0
2019-12-04 15:55:00,27.61,27.61,27.57,27.58,88488.0,27.2905,27.2905,27.251,27.2609,88488.0
2019-12-05 09:30:00,27.78,27.78,27.65,27.69,78196.0,27.4586,27.4586,27.3301,27.3696,78196.0
2019-12-05 09:35:00,27.69,27.73,27.67,27.68,90344.0,27.3696,27.4092,27.3499,27.3597,90344.0
2019-12-05 09:40:00,27.68,27.73,27.65,27.7,61308.0,27.3597,27.4092,27.3301,27.3795,61308.0
2019-12-05 09:45:00,27.71,27.74,27.7,27.7,32764.0,27.3894,27.419,27.3795,27.3795,32764.0
2019-12-05 09:50:00,27.69,27.69,27.65,27.69,18752.0,27.3696,27.3696,27.3301,27.3696,18752.0
2019-12-05 09:55:00,27.68,27.71,27.61,27.64,79624.0,27.3597,27.3894,27.2905,27.3202,79624.0
2019-12-05 10:00:00,27.62,27.64,27.58,27.63,52796.0,27.3004,27.3202,27.2609,27.3103,52796.0
2019-12-05 10:05:00,27.62,27.62,27.45,27.47,125192.0,27.3004,27.3004,27.1324,27.1522,125192.0
2019-12-05 10:10:00,27.45,27.48,27.43,27.44,89344.0,27.1324,27.1621,27.1126,27.1225,89344.0
2019-12-05 10:15:00,27.43,27.52,27.43,27.5,55752.0,27.1126,27.2016,27.1126,27.1818,55752.0
2019-12-05 10:20:00,27.5,27.52,27.49,27.52,37968.0,27.1818,27.2016,27.1719,27.2016,37968.0
2019-12-05 10:25:00,27.52,27.53,27.47,27.53,79936.0,27.2016,27.2115,27.1522,27.2115,79936.0
2019-12-05 10:30:00,27.51,27.57,27.51,27.57,59824.0,27.1917,27.251,27.1917,27.251,59824.0
2019-12-05 10:35:00,27.56,27.57,27.53,27.53,52324.0,27.2411,27.251,27.2115,27.2115,52324.0
2019-12-05 10:40:00,27.53,27.57,27.5,27.52,29256.0,27.2115,27.251,27.1818,27.2016,29256.0
2019-12-05 10:45:00,27.53,27.55,27.52,27.55,57408.0,27.2115,27.2312,27.2016,27.2312,57408.0
2019-12-05 10:50:00,27.55,27.58,27.53,27.56,42048.0,27.2312,27.2609,27.2115,27.2411,42048.0
2019-12-05 10:55:00,27.55,27.57,27.54,27.56,6428.0,27.2312,27.251,27.2214,27.2411,6428.0
2019-12-05 11:00:00,27.54,27.57,27.5,27.5,27988.0,27.2214,27.251,27.1818,27.1818,27988.0
2019-12-05 11:05:00,27.52,27.57,27.51,27.56,33412.0,27.2016,27.251,27.1917,27.2411,33412.0
2019-12-05 11:10:00,27.57,27.57,27.53,27.56,8048.0,27.251,27.251,27.2115,27.2411,8048.0
2019-12-05 11:15:00,27.56,27.59,27.55,27.58,13120.0,27.2411,27.2708,27.2312,27.2609,13120.0
2019-12-05 11:20:00,27.57,27.57,27.54,27.54,108652.0,27.251,27.251,27.2214,27.2214,108652.0
2019-12-05 11:25:00,27.52,27.56,27.52,27.55,13040.0,27.2016,27.2411,27.2016,27.2312,13040.0
2019-12-05 11:30:00,27.56,27.57,27.53,27.53,10796.0,27.2411,27.251,27.2115,27.2115,10796.0
2019-12-05 11:35:00,27.53,27.54,27.49,27.52,82332.0,27.2115,27.2214,27.1719,27.2016,82332.0
2019-12-05 11:40:00,27.53,27.54,27.53,27.54,4800.0,27.2115,27.2214,27.2115,27.2214,4800.0
2019-12-05 11:45:00,27.54,27.54,27.52,27.54,42800.0,27.2214,27.2214,27.2016,27.2214,42800.0
2019-12-05 11:50:00,27.55,27.56,27.55,27.55,7284.0,27.2312,27.2411,27.2312,27.2312,7284.0
2019-12-05 11:55:00,27.55,27.56,27.55,27.56,3600.0,27.2312,27.2411,27.2312,27.2411,3600.0
2019-12-05 12:00:00,27.55,27.57,27.55,27.56,5200.0,27.2312,27.251,27.2312,27.2411,5200.0
2019-12-05 12:05:00,27.56,27.57,27.56,27.57,19688.0,27.2411,27.251,27.2411,27.251,19688.0
2019-12-05 12:10:00,27.57,27.58,27.55,27.55,5436.0,27.251,27.2609,27.2312,27.2312,5436.0
2019-12-05 12:15:00,27.56,27.56,27.56,27.56,800.0,27.2411,27.2411,27.2411,27.2411,800.0
2019-12-05 12:20:00,27.54,27.54,27.53,27.53,2400.0,27.2214,27.2214,27.2115,27.2115,2400.0
2019-12-05 12:25:00,27.52,27.54,27.52,27.54,2160.0,27.2016,27.2214,27.2016,27.2214,2160.0
2019-12-05 12:30:00,27.54,27.54,27.51,27.51,35048.0,27.2214,27.2214,27.1917,27.1917,35048.0
2019-12-05 12:35:00,27.51,27.54,27.5,27.54,7400.0,27.1917,27.2214,27.1818,27.2214,7400.0
2019-12-05 12:40:00,27.54,27.54,27.53,27.53,9172.0,27.2214,27.2214,27.2115,27.2115,9172.0
2019-12-05 12:45:00,27.53,27.53,27.51,27.51,5580.0,27.2115,27.2115,27.1917,27.1917,5580.0
2019-12-05 12:50:00,27.54,27.54,27.52,27.53,12400.0,27.2214,27.2214,27.2016,27.2115,12400.0
2019-12-05 12:55:00,27.53,27.54,27.53,27.54,3476.0,27.2115,27.2214,27.2115,27.2214,3476.0
2019-12-05 13:00:00,27.54,27.54,27.53,27.53,1200.0,27.2214,27.2214,27.2115,27.2115,1200.0
2019-12-05 13:05:00,27.53,27.53,27.53,27.53,0.0,27.2115,27.2115,27.2115,27.2115,0.0
2019-12-05 13:10:00,27.56,27.56,27.55,27.55,4968.0,27.2411,27.2411,27.2312,27.2312,4968.0
2019-12-05 13:15:00,27.56,27.57,27.55,27.55,7052.0,27.2411,27.251,27.2312,27.2312,7052.0
2019-12-05 13:20:00,27.56,27.56,27.55,27.55,16772.0,27.2411,27.2411,27.2312,27.2312,16772.0
2019-12-05 13:25:00,27.55,27.56,27.53,27.54,9188.0,27.2312,27.2411,27.2115,27.2214,9188.0
2019-12-05 13:30:00,27.55,27.58,27.53,27.53,56948.0,27.2312,27.2609,27.2115,27.2115,56948.0
2019-12-05 13:35:00,27.53,27.58,27.53,27.58,22200.0,27.2115,27.2609,27.2115,27.2609,22200.0
2019-12-05 13:40:00,27.59,27.61,27.57,27.61,8000.0,27.2708,27.2905,27.251,27.2905,8000.0
2019-12-05 13:45:00,27.61,27.61,27.6,27.6,29648.0,27.2905,27.2905,27.2807,27.2807,29648.0
2019-12-05 13:50:00,27.6,27.61,27.59,27.61,36860.0,27.2807,27.2905,27.2708,27.2905,36860.0
2019-12-05 13:55:00,27.61,27.61,27.6,27.6,6452.0,27.2905,27.2905,27.2807,27.2807,6452.0
2019-12-05 14:00:00,27.6,27.61,27.59,27.59,17144.0,27.2807,27.2905,27.2708,27.2708,17144.0
2019-12-05 14:05:00,27.6,27.6,27.6,27.6,19528.0,27.2807,27.2807,27.2807,27.2807,19528.0
2019-12-05 14:10:00,27.61,27.64,27.61,27.64,67852.0,27.2905,27.3202,27.2905,27.3202,67852.0
2019-12-05 14:15:00,27.63,27.63,27.61,27.62,18000.0,27.3103,27.3103,27.2905,27.3004,18000.0
2019-12-05 14:20:00,27.64,27.64,27.63,27.64,4900.0,27.3202,27.3202,27.3103,27.3202,4900.0
2019-12-05 14:25:00,27.64,27.66,27.64,27.65,48836.0,27.3202,27.34,27.3202,27.3301,48836.0
2019-12-05 14:30:00,27.65,27.66,27.65,27.65,54084.0,27.3301,27.34,27.3301,27.3301,54084.0
2019-12-05 14:35:00,27.66,27.67,27.66,27.67,7800.0,27.34,27.3499,27.34,27.3499,7800.0
2019-12-05 14:40:00,27.68,27.68,27.67,27.68,41732.0,27.3597,27.3597,27.3499,27.3597,41732.0
2019-12-05 14:45:00,27.68,27.68,27.65,27.66,33000.0,27.3597,27.3597,27.3301,27.34,33000.0
2019-12-05 14:50:00,27.66,27.68,27.66,27.67,8416.0,27.34,27.3597,27.34,27.3499,8416.0
2019-12-05 14:55:00,27.67,27.67,27.51,27.6,293212.0,27.3499,27.3499,27.1917,27.2807,293212.0
2019-12-05 15:00:00,27.61,27.64,27.59,27.63,115372.0,27.2905,27.3202,27.2708,27.3103,115372.0
2019-12-05 15:05:00,27.64,27.65,27.61,27.62,20644.0,27.3202,27.3301,27.2905,27.3004,20644.0
2019-12-05 15:10:00,27.64,27.66,27.64,27.65,83816.0,27.3202,27.34,27.3202,27.3301,83816.0
2019-12-05 15:15:00,27.65,27.66,27.65,27.66,8648.0,27.3301,27.34,27.3301,27.34,8648.0
2019-12-05 15:20:00,27.67,27.67,27.66,27.66,9392.0,27.3499,27.3499,27.34,27.34,9392.0
2019-12-05 15:25:00,27.67,27.68,27.66,27.68,4160.0,27.3499,27.3597,27.34,27.3597,4160.0
2019-12-05 15:30:00,27.68,27.7,27.67,27.69,28220.0,27.3597,27.3795,27.3499,27.3696,28220.0
2019-12-05 15:35:00,27.69,27.7,27.68,27.69,12412.0,27.3696,27.3795,27.3597,27.3696,12412.0
2019-12-05 15:40:00,27.7,27.7,27.69,27.7,21268.0,27.3795,27.3795,27.3696,27.3795,21268.0
2019-12-05 15:45:00,27.7,27.7,27.67,27.67,20284.0,27.3795,27.3795,27.3499,27.3499,20284.0
2019-12-05 15:50:00,27.67,27.68,27.65,27.66,66904.0,27.3499,27.3597,27.3301,27.34,66904.0
2019-12-05 15:55:00,27.65,27.68,27.64,27.68,102224.0,27.3301,27.3597,27.3202,27.3597,102224.0
2019-12-06 09:30:00,28.08,28.14,28.06,28.09,386752.0,27.7551,27.8144,27.7353,27.765,386752.0
2019-12-06 09:35:00,28.1,28.13,28.08,28.11,177544.0,27.7749,27.8045,27.7551,27.7848,177544.0
2019-12-06 09:40:00,28.12,28.16,28.12,28.15,48668.0,27.7946,27.8342,27.7946,27.8243,48668.0
2019-12-06 09:45:00,28.16,28.21,28.16,28.2,91752.0,27.8342,27.8836,27.8342,27.8737,91752.0
2019-12-06 09:50:00,28.2,28.2,28.15,28.15,92752.0,27.8737,27.8737,27.8243,27.8243,92752.0
2019-12-06 09:55:00,28.15,28.18,28.15,28.17,26280.0,27.8243,27.854,27.8243,27.8441,26280.0
2019-12-06 10:00:00,28.17,28.2,28.17,28.18,43900.0,27.8441,27.8737,27.8441,27.854,43900.0
2019-12-06 10:05:00,28.17,28.18,28.16,28.16,31352.0,27.8441,27.854,27.8342,27.8342,31352.0
2019-12-06 10:10:00,28.17,28.19,28.16,28.17,94524.0,27.8441,27.8638,27.8342,27.8441,94524.0
2019-12-06 10:15:00,28.18,28.18,28.1,28.15,169772.0,27.854,27.854,27.7749,27.8243,169772.0
2019-12-06 10:20:00,28.14,28.15,28.12,28.14,73400.0,27.8144,27.8243,27.7946,27.8144,73400.0
2019-12-06 10:25:00,28.14,28.14,28.13,28.13,20976.0,27.8144,27.8144,27.8045,27.8045,20976.0
2019-12-06 10:30:00,28.13,28.18,28.13,28.16,35700.0,27.8045,27.854,27.8045,27.8342,35700.0
2019-12-06 10:35:00,28.17,28.17,28.13,28.16,28596.0,27.8441,27.8441,27.8045,27.8342,28596.0
2019-12-06 10:40:00,28.18,28.18,28.17,28.17,9352.0,27.854,27.854,27.8441,27.8441,9352.0
2019-12-06 10:45:00,28.18,28.2,28.18,28.2,23992.0,27.854,27.8737,27.854,27.8737,23992.0
2019-12-06 10:50:00,28.21,28.22,28.2,28.21,43080.0,27.8836,27.8935,27.8737,27.8836,43080.0
2019-12-06 10:55:00,28.21,28.22,28.2,28.2,15832.0,27.8836,27.8935,27.8737,27.8737,15832.0
2019-12-06 11:00:00,28.19,28.21,28.19,28.21,23600.0,27.8638,27.8836,27.8638,27.8836,23600.0
2019-12-06 11:05:00,28.21,28.22,28.19,28.19,33620.0,27.8836,27.8935,27.8638,27.8638,33620.0
2019-12-06 11:10:00,28.19,28.2,28.18,28.19,18864.0,27.8638,27.8737,27.854,27.8638,18864.0
2019-12-06 11:15:00,28.2,28.2,28.19,28.2,34400.0,27.8737,27.8737,27.8638,27.8737,34400.0
2019-12-06 11:20:00,28.19,28.21,28.19,28.21,32900.0,27.8638,27.8836,27.8638,27.8836,32900.0
2019-12-06 11:25:00,28.21,28.23,28.21,28.23,8400.0,27.8836,27.9034,27.8836,27.9034,8400.0
2019-12-06 11:30:00,28.22,28.23,28.21,28.21,11840.0,27.8935,27.9034,27.8836,27.8836,11840.0
2019-12-06 11:35:00,28.22,28.24,28.22,28.23,6456.0,27.8935,27.9133,27.8935,27.9034,6456.0
2019-12-06 11:40:00,28.23,28.23,28.22,28.23,1600.0,27.9034,27.9034,27.8935,27.9034,1600.0
2019-12-06 11:45:00,28.22,28.23,28.21,28.21,6000.0,27.8935,27.9034,27.8836,27.8836,6000.0
2019-12-06 11:50:00,28.22,28.22,28.2,28.21,45400.0,27.8935,27.8935,27.8737,27.8836,45400.0
2019-12-06 11:55:00,28.21,28.21,28.2,28.21,5200.0,27.8836,27.8836,27.8737,27.8836,5200.0
2019-12-06 12:00:00,28.22,28.22,28.2,28.21,42264.0,27.8935,27.8935,27.8737,27.8836,42264.0
2019-12-06 12:05:00,28.22,28.22,28.21,28.21,17032.0,27.8935,27.8935,27.8836,27.8836,17032.0
2019-12-06 12:10:00,28.21,28.23,28.21,28.23,3200.0,27.8836,27.9034,27.8836,27.9034,3200.0
2019-12-06 12:15:00,28.21,28.23,28.21,28.23,16132.0,27.8836,27.9034,27.8836,27.9034,16132.0
2019-12-06 12:20:00,28.23,28.24,28.23,28.24,33076.0,27.9034,27.9133,27.9034,27.9133,33076.0
2019-12-06 12:25:00,28.24,28.24,28.23,28.24,27144.0,27.9133,27.9133,27.9034,27.9133,27144.0
2019-12-06 12:30:00,28.24,28.24,28.24,28.24,7200.0,27.9133,27.9133,27.9133,27.9133,7200.0
2019-12-06 12:35:00,28.24,28.25,28.24,28.25,32984.0,27.9133,27.9231,27.9133,27.9231,32984.0
2019-12-06 12:40:00,28.25,28.27,28.25,28.27,17536.0,27.9231,27.9429,27.9231,27.9429,17536.0
2019-12-06 12:45:00,28.27,28.28,28.26,28.28,10424.0,27.9429,27.9528,27.933,27.9528,10424.0
2019-12-06 12:50:00,28.28,28.28,28.25,28.27,34780.0,27.9528,27.9528,27.9231,27.9429,34780.0
2019-12-06 12:55:00,28.28,28.28,28.25,28.26,15940.0,27.9528,27.9528,27.9231,27.933,15940.0
2019-12-06 13:00:00,28.26,28.28,28.26,28.28,1668.0,27.933,27.9528,27.933,27.9528,1668.0
2019-12-06 13:05:00,28.28,28.28,28.26,28.27,4500.0,27.9528,27.9528,27.933,27.9429,4500.0
2019-12-06 13:10:00,28.28,28.29,28.28,28.29,21520.0,27.9528,27.9627,27.9528,27.9627,21520.0
2019-12-06 13:15:00,28.29,28.3,28.29,28.29,3292.0,27.9627,27.9726,27.9627,27.9627,3292.0
2019-12-06 13:20:00,28.29,28.29,28.27,28.27,3344.0,27.9627,27.9627,27.9429,27.9429,3344.0
2019-12-06 13:25:00,28.27,28.27,28.27,28.27,400.0,27.9429,27.9429,27.9429,27.9429,400.0
2019-12-06 13:30:00,28.28,28.28,28.28,28.28,2840.0,27.9528,27.9528,27.9528,27.9528,2840.0
2019-12-06 13:35:00,28.28,28.29,28.28,28.29,7800.0,27.9528,27.9627,27.9528,27.9627,7800.0
2019-12-06 13:40:00,28.29,28.29,28.29,28.29,15312.0,27.9627,27.9627,27.9627,27.9627,15312.0
2019-12-06 13:45:00,28.29,28.29,28.28,28.28,7676.0,27.9627,27.9627,27.9528,27.9528,7676.0
2019-12-06 13:50:00,28.27,28.28,28.26,28.27,14316.0,27.9429,27.9528,27.933,27.9429,14316.0
2019-12-06 13:55:00,28.27,28.27,28.27,28.27,25224.0,27.9429,27.9429,27.9429,27.9429,25224.0
2019-12-06 14:00:00,28.27,28.28,28.27,28.28,16400.0,27.9429,27.9528,27.9429,27.9528,16400.0
2019-12-06 14:05:00,28.28,28.29,28.28,28.28,16020.0,27.9528,27.9627,27.9528,27.9528,16020.0
2019-12-06 14:10:00,28.28,28.28,28.26,28.27,32492.0,27.9528,27.9528,27.933,27.9429,32492.0
2019-12-06 14:15:00,28.27,28.27,28.25,28.26,44508.0,27.9429,27.9429,27.9231,27.933,44508.0
2019-12-06 14:20:00,28.26,28.28,28.25,28.28,21344.0,27.933,27.9528,27.9231,27.9528,21344.0
2019-12-06 14:25:00,28.29,28.29,28.28,28.29,4800.0,27.9627,27.9627,27.9528,27.9627,4800.0
2019-12-06 14:30:00,28.28,28.28,28.27,28.27,2440.0,27.9528,27.9528,27.9429,27.9429,2440.0
2019-12-06 14:35:00,28.28,28.28,28.28,28.28,1236.0,27.9528,27.9528,27.9528,27.9528,1236.0
2019-12-06 14:40:00,28.29,28.29,28.27,28.28,3832.0,27.9627,27.9627,27.9429,27.9528,3832.0
2019-12-06 14:45:00,28.28,28.28,28.28,28.28,8424.0,27.9528,27.9528,27.9528,27.9528,8424.0
2019-12-06 14:50:00,28.27,28.28,28.27,28.27,8600.0,27.9429,27.9528,27.9429,27.9429,8600.0
2019-12-06 14:55:00,28.27,28.27,28.27,28.27,4800.0,27.9429,27.9429,27.9429,27.9429,4800.0
2019-12-06 15:00:00,28.27,28.27,28.25,28.25,1600.0,27.9429,27.9429,27.9231,27.9231,1600.0
2019-12-06 15:05:00,28.27,28.27,28.25,28.25,8800.0,27.9429,27.9429,27.9231,27.9231,8800.0
2019-12-06 15:10:00,28.25,28.25,28.24,28.24,43428.0,27.9231,27.9231,27.9133,27.9133,43428.0
2019-12-06 15:15:00,28.24,28.25,28.23,28.24,18440.0,27.9133,27.9231,27.9034,27.9133,18440.0
2019-12-06 15:20:00,28.24,28.25,28.24,28.25,8200.0,27.9133,27.9231,27.9133,27.9231,8200.0
2019-12-06 15:25:00,28.25,28.26,28.25,28.26,8308.0,27.9231,27.933,27.9231,27.933,8308.0
2019-12-06 15:30:00,28.25,28.29,28.25,28.29,28000.0,27.9231,27.9627,27.9231,27.9627,28000.0
2019-12-06 15:35:00,28.28,28.3,28.28,28.3,27828.0,27.9528,27.9726,27.9528,27.9726,27828.0
2019-12-06 15:40:00,28.29,28.32,28.29,28.32,45324.0,27.9627,27.9923,27.9627,27.9923,45324.0
2019-12-06 15:45:00,28.32,28.32,28.28,28.28,21604.0,27.9923,27.9923,27.9528,27.9528,21604.0
2019-12-06 15:50:00,28.28,28.28,28.25,28.26,92792.0,27.9528,27.9528,27.9231,27.933,92792.0
2019-12-06 15:55:00,28.25,28.28,28.25,28.25,162664.0,27.9231,27.9528,27.9231,27.9231,162664.0
2019-12-09 09:30:00,28.18,28.26,28.18,28.25,106740.0,27.854,27.933,27.854,27.9231,106740.0
2019-12-09 09:35:00,28.25,28.36,28.25,28.36,160248.0,27.9231,28.0319,27.9231,28.0319,160248.0
2019-12-09 09:40:00,28.36,28.44,28.36,28.42,75052.0,28.0319,28.1109,28.0319,28.0912,75052.0
2019-12-09 09:45:00,28.42,28.44,28.41,28.42,76168.0,28.0912,28.1109,28.0813,28.0912,76168.0
2019-12-09 09:50:00,28.41,28.42,28.4,28.41,57792.0,28.0813,28.0912,28.0714,28.0813,57792.0
2019-12-09 09:55:00,28.41,28.42,28.39,28.39,34680.0,28.0813,28.0912,28.0615,28.0615,34680.0
2019-12-09 10:00:00,28.41,28.42,28.4,28.4,26716.0,28.0813,28.0912,28.0714,28.0714,26716.0
2019-12-09 10:05:00,28.4,28.4,28.38,28.39,9240.0,28.0714,28.0714,28.0516,28.0615,9240.0
2019-12-09 10:10:00,28.4,28.4,28.39,28.4,9948.0,28.0714,28.0714,28.0615,28.0714,9948.0
2019-12-09 10:15:00,28.41,28.41,28.38,28.38,51696.0,28.0813,28.0813,28.0516,28.0516,51696.0
2019-12-09 10:20:00,28.38,28.38,28.36,28.36,39732.0,28.0516,28.0516,28.0319,28.0319,39732.0
2019-12-09 10:25:00,28.38,28.38,28.36,28.36,6244.0,28.0516,28.0516,28.0319,28.0319,6244.0
2019-12-09 10:30:00,28.36,28.38,28.35,28.36,8988.0,28.0319,28.0516,28.022,28.0319,8988.0
2019-12-09 10:35:00,28.37,28.39,28.36,28.36,38576.0,28.0418,28.0615,28.0319,28.0319,38576.0
2019-12-09 10:40:00,28.36,28.36,28.33,28.33,58200.0,28.0319,28.0319,28.0022,28.0022,58200.0
2019-12-09 10:45:00,28.33,28.34,28.32,28.34,33500.0,28.0022,28.0121,27.9923,28.0121,33500.0
2019-12-09 10:50:00,28.34,28.34,28.33,28.34,12184.0,28.0121,28.0121,28.0022,28.0121,12184.0
2019-12-09 10:55:00,28.34,28.36,28.33,28.36,30052.0,28.0121,28.0319,28.0022,28.0319,30052.0
2019-12-09 11:00:00,28.34,28.34,28.3,28.31,36312.0,28.0121,28.0121,27.9726,27.9824,36312.0
2019-12-09 11:05:00,28.31,28.31,28.29,28.3,25800.0,27.9824,27.9824,27.9627,27.9726,25800.0
2019-12-09 11:10:00,28.29,28.29,28.27,28.27,15080.0,27.9627,27.9627,27.9429,27.9429,15080.0
2019-12-09 11:15:00,28.26,28.27,28.25,28.26,19284.0,27.933,27.9429,27.9231,27.933,19284.0
2019-12-09 11:20:00,28.25,28.25,28.23,28.23,26544.0,27.9231,27.9231,27.9034,27.9034,26544.0
2019-12-09 11:25:00,28.24,28.26,28.22,28.26,15084.0,27.9133,27.933,27.8935,27.933,15084.0
2019-12-09 11:30:00,28.26,28.27,28.26,28.26,3276.0,27.933,27.9429,27.933,27.933,3276.0
2019-12-09 11:35:00,28.25,28.26,28.23,28.23,15008.0,27.9231,27.933,27.9034,27.9034,15008.0
2019-12-09 11:40:00,28.23,28.24,28.22,28.22,10448.0,27.9034,27.9133,27.8935,27.8935,10448.0
2019-12-09 11:45:00,28.21,28.24,28.21,28.23,14464.0,27.8836,27.9133,27.8836,27.9034,14464.0
2019-12-09 11:50:00,28.24,28.24,28.21,28.21,25344.0,27.9133,27.9133,27.8836,27.8836,25344.0
2019-12-09 11:55:00,28.21,28.22,28.21,28.22,21260.0,27.8836,27.8935,27.8836,27.8935,21260.0
2019-12-09 12:00:00,28.24,28.25,28.23,28.25,18000.0,27.9133,27.9231,27.9034,27.9231,18000.0
2019-12-09 12:05:00,28.24,28.24,28.23,28.24,12456.0,27.9133,27.9133,27.9034,27.9133,12456.0
2019-12-09 12:10:00,28.24,28.25,28.24,28.25,4000.0,27.9133,27.9231,27.9133,27.9231,4000.0
2019-12-09 12:15:00,28.25,28.25,28.23,28.23,9388.0,27.9231,27.9231,27.9034,27.9034,9388.0
2019-12-09 12:20:00,28.22,28.22,28.18,28.18,33520.0,27.8935,27.8935,27.854,27.854,33520.0
2019-12-09 12:25:00,28.19,28.2,28.19,28.19,25160.0,27.8638,27.8737,27.8638,27.8638,25160.0
2019-12-09 12:30:00,28.19,28.2,28.18,28.18,9600.0,27.8638,27.8737,27.854,27.854,9600.0
2019-12-09 12:35:00,28.2,28.2,28.19,28.2,23268.0,27.8737,27.8737,27.8638,27.8737,23268.0
2019-12-09 12:40:00,28.2,28.21,28.18,28.18,6200.0,27.8737,27.8836,27.854,27.854,6200.0
2019-12-09 12:45:00,28.19,28.19,28.16,28.16,34928.0,27.8638,27.8638,27.8342,27.8342,34928.0
2019-12-09 12:50:00,28.17,28.17,28.16,28.16,8324.0,27.8441,27.8441,27.8342,27.8342,8324.0
2019-12-09 12:55:00,28.18,28.2,28.17,28.2,33320.0,27.854,27.8737,27.8441,27.8737,33320.0
2019-12-09 13:00:00,28.2,28.2,28.18,28.2,26800.0,27.8737,27.8737,27.854,27.8737,26800.0
2019-12-09 13:05:00,28.19,28.2,28.19,28.2,4400.0,27.8638,27.8737,27.8638,27.8737,4400.0
2019-12-09 13:10:00,28.19,28.2,28.19,28.19,5200.0,27.8638,27.8737,27.8638,27.8638,5200.0
2019-12-09 13:15:00,28.19,28.19,28.18,28.18,3200.0,27.8638,27.8638,27.854,27.854,3200.0
2019-12-09 13:20:00,28.18,28.18,28.17,28.18,11360.0,27.854,27.854,27.8441,27.854,11360.0
2019-12-09 13:25:00,28.19,28.19,28.17,28.18,23536.0,27.8638,27.8638,27.8441,27.854,23536.0
2019-12-09 13:30:00,28.18,28.18,28.18,28.18,800.0,27.854,27.854,27.854,27.854,800.0
2019-12-09 13:35:00,28.19,28.21,28.19,28.21,5576.0,27.8638,27.8836,27.8638,27.8836,5576.0
2019-12-09 13:40:00,28.21,28.22,28.21,28.22,2800.0,27.8836,27.8935,27.8836,27.8935,2800.0
2019-12-09 13:45:00,28.22,28.22,28.2,28.21,12792.0,27.8935,27.8935,27.8737,27.8836,12792.0
2019-12-09 13:50:00,28.21,28.21,28.2,28.2,6180.0,27.8836,27.8836,27.8737,27.8737,6180.0
2019-12-09 13:55:00,28.2,28.2,28.18,28.19,7544.0,27.8737,27.8737,27.854,27.8638,7544.0
2019-12-09 14:00:00,28.18,28.18,28.14,28.14,12192.0,27.854,27.854,27.8144,27.8144,12192.0
2019-12-09 14:05:00,28.14,28.14,28.08,28.1,70128.0,27.8144,27.8144,27.7551,27.7749,70128.0
2019-12-09 14:10:00,28.1,28.1,28.07,28.08,17588.0,27.7749,27.7749,27.7452,27.7551,17588.0
2019-12-09 14:15:00,28.11,28.11,28.1,28.1,3200.0,27.7848,27.7848,27.7749,27.7749,3200.0
2019-12-09 14:20:00,28.1,28.11,28.1,28.11,6544.0,27.7749,27.7848,27.7749,27.7848,6544.0
2019-12-09 14:25:00,28.11,28.12,28.11,28.12,7380.0,27.7848,27.7946,27.7848,27.7946,7380.0
2019-12-09 14:30:00,28.11,28.14,28.11,28.14,21012.0,27.7848,27.8144,27.7848,27.8144,21012.0
2019-12-09 14:35:00,28.14,28.15,28.14,28.14,30980.0,27.8144,27.8243,27.8144,27.8144,30980.0
2019-12-09 14:40:00,28.14,28.14,28.14,28.14,800.0,27.8144,27.8144,27.8144,27.8144,800.0
2019-12-09 14:45:00,28.13,28.14,28.13,28.14,2000.0,27.8045,27.8144,27.8045,27.8144,2000.0
2019-12-09 14:50:00,28.13,28.14,28.13,28.14,1340.0,27.8045,27.8144,27.8045,27.8144,1340.0
2019-12-09 14:55:00,28.14,28.14,28.14,28.14,1200.0,27.8144,27.8144,27.8144,27.8144,1200.0
2019-12-09 15:00:00,28.13,28.14,28.13,28.14,9632.0,27.8045,27.8144,27.8045,27.8144,9632.0
2019-12-09 15:05:00,28.14,28.14,28.13,28.14,9124.0,27.8144,27.8144,27.8045,27.8144,9124.0
2019-12-09 15:10:00,28.13,28.14,28.12,28.14,3200.0,27.8045,27.8144,27.7946,27.8144,3200.0
2019-12-09 15:15:00,28.14,28.16,28.14,28.15,8504.0,27.8144,27.8342,27.8144,27.8243,8504.0
2019-12-09 15:20:00,28.15,28.15,28.15,28.15,3264.0,27.8243,27.8243,27.8243,27.8243,3264.0
2019-12-09 15:25:00,28.15,28.15,28.14,28.14,23600.0,27.8243,27.8243,27.8144,27.8144,23600.0
2019-12-09 15:30:00,28.14,28.14,28.11,28.11,6200.0,27.8144,27.8144,27.7848,27.7848,6200.0
2019-12-09 15:35:00,28.11,28.11,28.08,28.08,72136.0,27.7848,27.7848,27.7551,27.7551,72136.0
2019-12-09 15:40:00,28.09,28.1,28.08,28.1,5600.0,27.765,27.7749,27.7551,27.7749,5600.0
2019-12-09 15:45:00,28.1,28.1,28.08,28.09,14460.0,27.7749,27.7749,27.7551,27.765,14460.0
2019-12-09 15:50:00,28.09,28.09,28.07,28.08,63216.0,27.765,27.765,27.7452,27.7551,63216.0
2019-12-09 15:55:00,28.07,28.07,28.0,28.03,125140.0,27.7452,27.7452,27.676,27.7057,125140.0
2019-12-10 09:30:00,28.04,28.05,27.97,27.99,68100.0,27.7156,27.7255,27.6464,27.6661,68100.0
2019-12-10 09:35:00,28.0,28.0,27.85,27.88,170860.0,27.676,27.676,27.5278,27.5574,170860.0
2019-12-10 09:40:00,27.89,27.96,27.86,27.96,65920.0,27.5673,27.6365,27.5377,27.6365,65920.0
2019-12-10 09:45:00,27.94,28.02,27.93,27.98,113264.0,27.6167,27.6958,27.6068,27.6563,113264.0
2019-12-10 09:50:00,27.99,28.03,27.98,28.03,33440.0,27.6661,27.7057,27.6563,27.7057,33440.0
2019-12-10 09:55:00,28.03,28.04,27.97,28.0,59908.0,27.7057,27.7156,27.6464,27.676,59908.0
2019-12-10 10:00:00,28.0,28.04,27.99,27.99,56740.0,27.676,27.7156,27.6661,27.6661,56740.0
2019-12-10 10:05:00,28.02,28.07,28.02,28.07,48480.0,27.6958,27.7452,27.6958,27.7452,48480.0
2019-12-10 10:10:00,28.06,28.12,28.06,28.12,28320.0,27.7353,27.7946,27.7353,27.7946,28320.0
2019-12-10 10:15:00,28.11,28.13,28.11,28.13,33800.0,27.7848,27.8045,27.7848,27.8045,33800.0
2019-12-10 10:20:00,28.11,28.18,28.11,28.18,102012.0,27.7848,27.854,27.7848,27.854,102012.0
2019-12-10 10:25:00,28.17,28.21,28.17,28.21,160140.0,27.8441,27.8836,27.8441,27.8836,160140.0
2019-12-10 10:30:00,28.22,28.22,28.16,28.16,46744.0,27.8935,27.8935,27.8342,27.8342,46744.0
2019-12-10 10:35:00,28.16,28.18,28.16,28.18,5540.0,27.8342,27.854,27.8342,27.854,5540.0
2019-12-10 10:40:00,28.18,28.2,28.17,28.17,29600.0,27.854,27.8737,27.8441,27.8441,29600.0
2019-12-10 10:45:00,28.17,28.18,28.15,28.15,24204.0,27.8441,27.854,27.8243,27.8243,24204.0
2019-12-10 10:50:00,28.14,28.15,28.13,28.15,16520.0,27.8144,27.8243,27.8045,27.8243,16520.0
2019-12-10 10:55:00,28.15,28.2,28.14,28.19,22516.0,27.8243,27.8737,27.8144,27.8638,22516.0
2019-12-10 11:00:00,28.19,28.24,28.03,28.08,163308.0,27.8638,27.9133,27.7057,27.7551,163308.0
2019-12-10 11:05:00,28.1,28.18,28.1,28.15,32988.0,27.7749,27.854,27.7749,27.8243,32988.0
2019-12-10 11:10:00,28.15,28.18,28.1,28.11,45036.0,27.8243,27.854,27.7749,27.7848,45036.0
2019-12-10 11:15:00,28.14,28.14,28.09,28.09,30200.0,27.8144,27.8144,27.765,27.765,30200.0
2019-12-10 11:20:00,28.11,28.13,28.11,28.11,4752.0,27.7848,27.8045,27.7848,27.7848,4752.0
2019-12-10 11:25:00,28.12,28.14,28.12,28.14,9120.0,27.7946,27.8144,27.7946,27.8144,9120.0
2019-12-10 11:30:00,28.16,28.16,28.11,28.13,4840.0,27.8342,27.8342,27.7848,27.8045,4840.0
2019-12-10 11:35:00,28.13,28.13,28.12,28.12,1200.0,27.8045,27.8045,27.7946,27.7946,1200.0
2019-12-10 11:40:00,28.13,28.15,28.13,28.14,6800.0,27.8045,27.8243,27.8045,27.8144,6800.0
2019-12-10 11:45:00,28.13,28.16,28.13,28.14,10924.0,27.8045,27.8342,27.8045,27.8144,10924.0
2019-12-10 11:50:00,28.13,28.13,28.12,28.12,4448.0,27.8045,27.8045,27.7946,27.7946,4448.0
2019-12-10 11:55:00,28.13,28.13,28.09,28.11,5600.0,27.8045,27.8045,27.765,27.7848,5600.0
2019-12-10 12:00:00,28.1,28.11,28.08,28.1,9528.0,27.7749,27.7848,27.7551,27.7749,9528.0
2019-12-10 12:05:00,28.1,28.1,28.07,28.08,6160.0,27.7749,27.7749,27.7452,27.7551,6160.0
2019-12-10 12:10:00,28.09,28.09,28.08,28.09,1200.0,27.765,27.765,27.7551,27.765,1200.0
2019-12-10 12:15:00,28.06,28.09,28.06,28.09,32000.0,27.7353,27.765,27.7353,27.765,32000.0
2019-12-10 12:20:00,28.11,28.11,28.05,28.07,37448.0,27.7848,27.7848,27.7255,27.7452,37448.0
2019-12-10 12:25:00,28.05,28.07,28.03,28.03,134224.0,27.7255,27.7452,27.7057,27.7057,134224.0
2019-12-10 12:30:00,28.04,28.07,28.04,28.06,7184.0,27.7156,27.7452,27.7156,27.7353,7184.0
2019-12-10 12:35:00,28.07,28.07,28.07,28.07,10580.0,27.7452,27.7452,27.7452,27.7452,10580.0
2019-12-10 12:40:00,28.06,28.06,28.06,28.06,8000.0,27.7353,27.7353,27.7353,27.7353,8000.0
2019-12-10 12:45:00,28.06,28.06,28.05,28.06,2800.0,27.7353,27.7353,27.7255,27.7353,2800.0
2019-12-10 12:50:00,28.05,28.06,28.05,28.06,7200.0,27.7255,27.7353,27.7255,27.7353,7200.0
2019-12-10 12:55:00,28.07,28.1,28.07,28.1,60080.0,27.7452,27.7749,27.7452,27.7749,60080.0
2019-12-10 13:00:00,28.12,28.13,28.12,28.12,12264.0,27.7946,27.8045,27.7946,27.7946,12264.0
2019-12-10 13:05:00,28.12,28.13,28.11,28.12,21300.0,27.7946,27.8045,27.7848,27.7946,21300.0
2019-12-10 13:10:00,28.12,28.15,28.12,28.13,22800.0,27.7946,27.8243,27.7946,27.8045,22800.0
2019-12-10 13:15:00,28.13,28.13,28.12,28.12,1200.0,27.8045,27.8045,27.7946,27.7946,1200.0
2019-12-10 13:20:00,28.13,28.13,28.11,28.12,6400.0,27.8045,27.8045,27.7848,27.7946,6400.0
2019-12-10 13:25:00,28.1,28.11,28.1,28.11,33200.0,27.7749,27.7848,27.7749,27.7848,33200.0
2019-12-10 13:30:00,28.11,28.11,28.09,28.11,9200.0,27.7848,27.7848,27.765,27.7848,9200.0
2019-12-10 13:35:00,28.11,28.11,28.09,28.09,800.0,27.7848,27.7848,27.765,27.765,800.0
2019-12-10 13:40:00,28.11,28.11,28.1,28.1,2480.0,27.7848,27.7848,27.7749,27.7749,2480.0
2019-12-10 13:45:00,28.1,28.1,28.09,28.09,7252.0,27.7749,27.7749,27.765,27.765,7252.0
2019-12-10 13:50:00,28.08,28.09,28.06,28.06,6400.0,27.7551,27.765,27.7353,27.7353,6400.0
2019-12-10 13:55:00,28.07,28.07,28.06,28.06,3840.0,27.7452,27.7452,27.7353,27.7353,3840.0
2019-12-10 14:00:00,28.06,28.06,28.06,28.06,12400.0,27.7353,27.7353,27.7353,27.7353,12400.0
2019-12-10 14:05:00,28.09,28.09,28.09,28.09,2128.0,27.765,27.765,27.765,27.765,2128.0
2019-12-10 14:10:00,28.1,28.1,28.1,28.1,400.0,27.7749,27.7749,27.7749,27.7749,400.0
2019-12-10 14:15:00,28.09,28.1,28.09,28.1,1200.0,27.765,27.7749,27.765,27.7749,1200.0
2019-12-10 14:20:00,28.09,28.09,28.08,28.08,2612.0,27.765,27.765,27.7551,27.7551,2612.0
2019-12-10 14:25:00,28.06,28.07,28.06,28.07,800.0,27.7353,27.7452,27.7353,27.7452,800.0
2019-12-10 14:30:00,28.07,28.08,28.07,28.08,3392.0,27.7452,27.7551,27.7452,27.7551,3392.0
2019-12-10 14:35:00,28.06,28.06,28.04,28.04,8800.0,27.7353,27.7353,27.7156,27.7156,8800.0
2019-12-10 14:40:00,28.04,28.04,28.04,28.04,400.0,27.7156,27.7156,27.7156,27.7156,400.0
2019-12-10 14:45:00,28.05,28.05,28.03,28.05,12400.0,27.7255,27.7255,27.7057,27.7255,12400.0
2019-12-10 14:50:00,28.05,28.07,28.05,28.06,13000.0,27.7255,27.7452,27.7255,27.7353,13000.0
2019-12-10 14:55:00,28.07,28.07,28.06,28.06,11124.0,27.7452,27.7452,27.7353,27.7353,11124.0
2019-12-10 15:00:00,28.06,28.07,28.06,28.06,11240.0,27.7353,27.7452,27.7353,27.7353,11240.0
2019-12-10 15:05:00,28.06,28.06,28.05,28.06,2400.0,27.7353,27.7353,27.7255,27.7353,2400.0
2019-12-10 15:10:00,28.06,28.09,28.06,28.08,8800.0,27.7353,27.765,27.7353,27.7551,8800.0
2019-12-10 15:15:00,28.03,28.05,28.03,28.05,8304.0,27.7057,27.7255,27.7057,27.7255,8304.0
2019-12-10 15:20:00,28.04,28.04,28.01,28.01,20780.0,27.7156,27.7156,27.6859,27.6859,20780.0
2019-12-10 15:25:00,28.01,28.02,28.0,28.0,53632.0,27.6859,27.6958,27.676,27.676,53632.0
2019-12-10 15:30:00,28.0,28.0,27.88,27.88,126012.0,27.676,27.676,27.5574,27.5574,126012.0
2019-12-10 15:35:00,27.88,27.93,27.87,27.91,59880.0,27.5574,27.6068,27.5475,27.5871,59880.0
2019-12-10 15:40:00,27.91,27.94,27.91,27.94,108224.0,27.5871,27.6167,27.5871,27.6167,108224.0
2019-12-10 15:45:00,27.93,27.93,27.9,27.93,48392.0,27.6068,27.6068,27.5772,27.6068,48392.0
2019-12-10 15:50:00,27.93,27.93,27.88,27.91,122632.0,27.6068,27.6068,27.5574,27.5871,122632.0
2019-12-10 15:55:00,27.91,27.98,27.91,27.96,50952.0,27.5871,27.6563,27.5871,27.6365,50952.0
2019-12-11 09:30:00,28.09,28.1,28.04,28.08,152236.0,27.765,27.7749,27.7156,27.7551,152236.0
2019-12-11 09:35:00,28.07,28.07,28.04,28.05,31104.0,27.7452,27.7452,27.7156,27.7255,31104.0
2019-12-11 09:40:00,28.02,28.09,28.02,28.09,29660.0,27.6958,27.765,27.6958,27.765,29660.0
2019-12-11 09:45:00,28.1,28.12,28.08,28.12,59892.0,27.7749,27.7946,27.7551,27.7946,59892.0
2019-12-11 09:50:00,28.13,28.14,28.12,28.14,13872.0,27.8045,27.8144,27.7946,27.8144,13872.0
2019-12-11 09:55:00,28.14,28.18,28.14,28.18,62836.0,27.8144,27.854,27.8144,27.854,62836.0
2019-12-11 10:00:00,28.18,28.23,28.18,28.21,70128.0,27.854,27.9034,27.854,27.8836,70128.0
2019-12-11 10:05:00,28.21,28.22,28.17,28.18,47116.0,27.8836,27.8935,27.8441,27.854,47116.0
2019-12-11 10:10:00,28.19,28.21,28.17,28.17,18768.0,27.8638,27.8836,27.8441,27.8441,18768.0
2019-12-11 10:15:00,28.17,28.19,28.17,28.18,34000.0,27.8441,27.8638,27.8441,27.854,34000.0
2019-12-11 10:20:00,28.18,28.18,28.16,28.18,9300.0,27.854,27.854,27.8342,27.854,9300.0
2019-12-11 10:25:00,28.17,28.18,28.16,28.16,10800.0,27.8441,27.854,27.8342,27.8342,10800.0
2019-12-11 10:30:00,28.15,28.16,28.13,28.15,15604.0,27.8243,27.8342,27.8045,27.8243,15604.0
2019-12-11 10:35:00,28.15,28.15,28.14,28.14,61452.0,27.8243,27.8243,27.8144,27.8144,61452.0
2019-12-11 10:40:00,28.15,28.18,28.15,28.15,37200.0,27.8243,27.854,27.8243,27.8243,37200.0
2019-12-11 10:45:00,28.16,28.17,28.14,28.14,16936.0,27.8342,27.8441,27.8144,27.8144,16936.0
2019-12-11 10:50:00,28.14,28.15,28.11,28.12,30564.0,27.8144,27.8243,27.7848,27.7946,30564.0
2019-12-11 10:55:00,28.12,28.13,28.11,28.11,17400.0,27.7946,27.8045,27.7848,27.7848,17400.0
2019-12-11 11:00:00,28.11,28.12,28.06,28.09,32092.0,27.7848,27.7946,27.7353,27.765,32092.0
2019-12-11 11:05:00,28.09,28.12,28.09,28.11,11320.0,27.765,27.7946,27.765,27.7848,11320.0
2019-12-11 11:10:00,28.11,28.15,28.11,28.14,29200.0,27.7848,27.8243,27.7848,27.8144,29200.0
2019-12-11 11:15:00,28.14,28.15,28.14,28.15,13140.0,27.8144,27.8243,27.8144,27.8243,13140.0
2019-12-11 11:20:00,28.15,28.15,28.13,28.14,12360.0,27.8243,27.8243,27.8045,27.8144,12360.0
2019-12-11 11:25:00,28.16,28.16,28.14,28.14,3600.0,27.8342,27.8342,27.8144,27.8144,3600.0
2019-12-11 11:30:00,28.15,28.16,28.14,28.14,14400.0,27.8243,27.8342,27.8144,27.8144,14400.0
2019-12-11 11:35:00,28.14,28.15,28.13,28.15,4800.0,27.8144,27.8243,27.8045,27.8243,4800.0
2019-12-11 11:40:00,28.16,28.17,28.16,28.16,19572.0,27.8342,27.8441,27.8342,27.8342,19572.0
2019-12-11 11:45:00,28.16,28.17,28.16,28.16,2464.0,27.8342,27.8441,27.8342,27.8342,2464.0
2019-12-11 11:50:00,28.15,28.16,28.15,28.16,15888.0,27.8243,27.8342,27.8243,27.8342,15888.0
2019-12-11 11:55:00,28.16,28.16,28.09,28.1,33728.0,27.8342,27.8342,27.765,27.7749,33728.0
2019-12-11 12:00:00,28.1,28.12,28.1,28.11,20400.0,27.7749,27.7946,27.7749,27.7848,20400.0
2019-12-11 12:05:00,28.11,28.11,28.11,28.11,2400.0,27.7848,27.7848,27.7848,27.7848,2400.0
2019-12-11 12:10:00,28.11,28.11,28.1,28.1,7672.0,27.7848,27.7848,27.7749,27.7749,7672.0
2019-12-11 12:15:00,28.09,28.12,28.09,28.12,9600.0,27.765,27.7946,27.765,27.7946,9600.0
2019-12-11 12:20:00,28.11,28.11,28.1,28.1,11200.0,27.7848,27.7848,27.7749,27.7749,11200.0
2019-12-11 12:25:00,28.1,28.11,28.1,28.1,4400.0,27.7749,27.7848,27.7749,27.7749,4400.0
2019-12-11 12:30:00,28.09,28.11,28.09,28.11,16000.0,27.765,27.7848,27.765,27.7848,16000.0
2019-12-11 12:35:00,28.09,28.09,28.08,28.09,15952.0,27.765,27.765,27.7551,27.765,15952.0
2019-12-11 12:40:00,28.08,28.09,28.06,28.07,15528.0,27.7551,27.765,27.7353,27.7452,15528.0
2019-12-11 12:45:00,28.07,28.1,28.07,28.09,9600.0,27.7452,27.7749,27.7452,27.765,9600.0
2019-12-11 12:50:00,28.09,28.1,28.08,28.1,10028.0,27.765,27.7749,27.7551,27.7749,10028.0
2019-12-11 12:55:00,28.09,28.11,28.09,28.11,2400.0,27.765,27.7848,27.765,27.7848,2400.0
2019-12-11 13:00:00,28.09,28.11,28.09,28.11,24948.0,27.765,27.7848,27.765,27.7848,24948.0
2019-12-11 13:05:00,28.08,28.09,28.08,28.09,17256.0,27.7551,27.765,27.7551,27.765,17256.0
2019-12-11 13:10:00,28.09,28.1,28.09,28.1,3200.0,27.765,27.7749,27.765,27.7749,3200.0
2019-12-11 13:15:00,28.1,28.11,28.1,28.11,3600.0,27.7749,27.7848,27.7749,27.7848,3600.0
2019-12-11 13:20:00,28.12,28.12,28.11,28.11,27396.0,27.7946,27.7946,27.7848,27.7848,27396.0
2019-12-11 13:25:00,28.11,28.14,28.11,28.14,3576.0,27.7848,27.8144,27.7848,27.8144,3576.0
2019-12-11 13:30:00,28.14,28.14,28.13,28.13,40048.0,27.8144,27.8144,27.8045,27.8045,40048.0
2019-12-11 13:35:00,28.13,28.13,28.11,28.11,6412.0,27.8045,27.8045,27.7848,27.7848,6412.0
2019-12-11 13:40:00,28.11,28.11,28.11,28.11,5700.0,27.7848,27.7848,27.7848,27.7848,5700.0
2019-12-11 13:45:00,28.11,28.11,28.11,28.11,0.0,27.7848,27.7848,27.7848,27.7848,0.0
2019-12-11 13:50:00,28.14,28.14,28.13,28.13,15000.0,27.8144,27.8144,27.8045,27.8045,15000.0
2019-12-11 13:55:00,28.13,28.14,28.13,28.14,3400.0,27.8045,27.8144,27.8045,27.8144,3400.0
2019-12-11 14:00:00,28.11,28.19,28.1,28.19,62196.0,27.7848,27.8638,27.7749,27.8638,62196.0
2019-12-11 14:05:00,28.2,28.23,28.2,28.21,66456.0,27.8737,27.9034,27.8737,27.8836,66456.0
2019-12-11 14:10:00,28.19,28.21,28.19,28.2,5256.0,27.8638,27.8836,27.8638,27.8737,5256.0
2019-12-11 14:15:00,28.19,28.24,28.19,28.23,38724.0,27.8638,27.9133,27.8638,27.9034,38724.0
2019-12-11 14:20:00,28.24,28.26,28.22,28.25,12036.0,27.9133,27.933,27.8935,27.9231,12036.0
2019-12-11 14:25:00,28.25,28.25,28.22,28.22,21880.0,27.9231,27.9231,27.8935,27.8935,21880.0
2019-12-11 14:30:00,28.23,28.23,28.2,28.2,4000.0,27.9034,27.9034,27.8737,27.8737,4000.0
2019-12-11 14:35:00,28.22,28.26,28.21,28.24,10400.0,27.8935,27.933,27.8836,27.9133,10400.0
2019-12-11 14:40:00,28.24,28.28,28.21,28.25,115504.0,27.9133,27.9528,27.8836,27.9231,115504.0
2019-12-11 14:45:00,28.25,28.26,28.23,28.25,16860.0,27.9231,27.933,27.9034,27.9231,16860.0
2019-12-11 14:50:00,28.26,28.29,28.23,28.28,36612.0,27.933,27.9627,27.9034,27.9528,36612.0
2019-12-11 14:55:00,28.3,28.3,28.29,28.3,25728.0,27.9726,27.9726,27.9627,27.9726,25728.0
2019-12-11 15:00:00,28.31,28.33,28.28,28.28,57376.0,27.9824,28.0022,27.9528,27.9528,57376.0
2019-12-11 15:05:00,28.29,28.29,28.27,28.27,11400.0,27.9627,27.9627,27.9429,27.9429,11400.0
2019-12-11 15:10:00,28.28,28.28,28.24,28.26,53920.0,27.9528,27.9528,27.9133,27.933,53920.0
2019-12-11 15:15:00,28.26,28.26,28.24,28.24,45840.0,27.933,27.933,27.9133,27.9133,45840.0
2019-12-11 15:20:00,28.25,28.28,28.25,28.28,26956.0,27.9231,27.9528,27.9231,27.9528,26956.0
2019-12-11 15:25:00,28.28,28.3,28.28,28.3,4332.0,27.9528,27.9726,27.9528,27.9726,4332.0
2019-12-11 15:30:00,28.29,28.3,28.28,28.3,16128.0,27.9627,27.9726,27.9528,27.9726,16128.0
2019-12-11 15:35:00,28.28,28.28,28.25,28.27,39344.0,27.9528,27.9528,27.9231,27.9429,39344.0
2019-12-11 15:40:00,28.26,28.27,28.25,28.27,14848.0,27.933,27.9429,27.9231,27.9429,14848.0
2019-12-11 15:45:00,28.27,28.27,28.22,28.22,34220.0,27.9429,27.9429,27.8935,27.8935,34220.0
2019-12-11 15:50:00,28.23,28.31,28.23,28.3,107948.0,27.9034,27.9824,27.9034,27.9726,107948.0
2019-12-11 15:55:00,28.3,28.32,28.28,28.28,145584.0,27.9726,27.9923,27.9528,27.9528,145584.0
2019-12-12 09:30:00,28.21,28.26,28.14,28.17,185856.0,27.8836,27.933,27.8144,27.8441,185856.0
2019-12-12 09:35:00,28.16,28.68,28.14,28.66,298616.0,27.8342,28.3482,27.8144,28.3284,298616.0
2019-12-12 09:40:00,28.64,28.65,28.51,28.58,226232.0,28.3086,28.3185,28.1801,28.2493,226232.0
2019-12-12 09:45:00,28.59,28.62,28.54,28.57,157792.0,28.2592,28.2889,28.2098,28.2394,157792.0
2019-12-12 09:50:00,28.58,28.64,28.57,28.63,109276.0,28.2493,28.3086,28.2394,28.2987,109276.0
2019-12-12 09:55:00,28.63,28.69,28.61,28.67,80552.0,28.2987,28.3581,28.279,28.3383,80552.0
2019-12-12 10:00:00,28.69,28.85,28.69,28.81,308168.0,28.3581,28.5162,28.3581,28.4767,308168.0
2019-12-12 10:05:00,28.81,28.86,28.75,28.81,96528.0,28.4767,28.5261,28.4174,28.4767,96528.0
2019-12-12 10:10:00,28.83,28.88,28.79,28.84,115248.0,28.4964,28.5459,28.4569,28.5063,115248.0
2019-12-12 10:15:00,28.83,28.86,28.82,28.86,100692.0,28.4964,28.5261,28.4865,28.5261,100692.0
2019-12-12 10:20:00,28.88,28.9,28.86,28.88,181512.0,28.5459,28.5656,28.5261,28.5459,181512.0
2019-12-12 10:25:00,28.88,28.89,28.85,28.88,110824.0,28.5459,28.5557,28.5162,28.5459,110824.0
2019-12-12 10:30:00,28.87,28.87,28.82,28.84,88248.0,28.536,28.536,28.4865,28.5063,88248.0
2019-12-12 10:35:00,28.84,28.85,28.81,28.81,26360.0,28.5063,28.5162,28.4767,28.4767,26360.0
2019-12-12 10:40:00,28.82,28.83,28.73,28.73,199432.0,28.4865,28.4964,28.3976,28.3976,199432.0
2019-12-12 10:45:00,28.71,28.74,28.7,28.71,34684.0,28.3778,28.4075,28.3679,28.3778,34684.0
2019-12-12 10:50:00,28.73,28.78,28.73,28.78,59328.0,28.3976,28.447,28.3976,28.447,59328.0
2019-12-12 10:55:00,28.79,28.83,28.78,28.8,105568.0,28.4569,28.4964,28.447,28.4668,105568.0
2019-12-12 11:00:00,28.8,28.8,28.73,28.73,87020.0,28.4668,28.4668,28.3976,28.3976,87020.0
2019-12-12 11:05:00,28.73,28.75,28.71,28.71,94508.0,28.3976,28.4174,28.3778,28.3778,94508.0
2019-12-12 11:10:00,28.71,28.71,28.67,28.68,24128.0,28.3778,28.3778,28.3383,28.3482,24128.0
2019-12-12 11:15:00,28.67,28.68,28.65,28.66,181604.0,28.3383,28.3482,28.3185,28.3284,181604.0
2019-12-12 11:20:00,28.66,28.66,28.59,28.59,240220.0,28.3284,28.3284,28.2592,28.2592,240220.0
2019-12-12 11:25:00,28.58,28.59,28.5,28.5,84132.0,28.2493,28.2592,28.1702,28.1702,84132.0
2019-12-12 11:30:00,28.5,28.56,28.48,28.51,64272.0,28.1702,28.2296,28.1505,28.1801,64272.0
2019-12-12 11:35:00,28.48,28.56,28.48,28.54,53604.0,28.1505,28.2296,28.1505,28.2098,53604.0
2019-12-12 11:40:00,28.53,28.53,28.47,28.49,63640.0,28.1999,28.1999,28.1406,28.1604,63640.0
2019-12-12 11:45:00,28.52,28.54,28.52,28.52,50224.0,28.19,28.2098,28.19,28.19,50224.0
2019-12-12 11:50:00,28.51,28.55,28.48,28.48,47564.0,28.1801,28.2197,28.1505,28.1505,47564.0
2019-12-12 11:55:00,28.45,28.49,28.38,28.45,42284.0,28.1208,28.1604,28.0516,28.1208,42284.0
2019-12-12 12:00:00,28.47,28.47,28.41,28.41,30536.0,28.1406,28.1406,28.0813,28.0813,30536.0
2019-12-12 12:05:00,28.41,28.47,28.4,28.46,28424.0,28.0813,28.1406,28.0714,28.1307,28424.0
2019-12-12 12:10:00,28.47,28.47,28.41,28.42,21000.0,28.1406,28.1406,28.0813,28.0912,21000.0
2019-12-12 12:15:00,28.41,28.43,28.35,28.38,37652.0,28.0813,28.1011,28.022,28.0516,37652.0
2019-12-12 12:20:00,28.36,28.37,28.27,28.3,97112.0,28.0319,28.0418,27.9429,27.9726,97112.0
2019-12-12 12:25:00,28.3,28.32,28.29,28.32,138200.0,27.9726,27.9923,27.9627,27.9923,138200.0
2019-12-12 12:30:00,28.37,28.43,28.37,28.41,81052.0,28.0418,28.1011,28.0418,28.0813,81052.0
2019-12-12 12:35:00,28.43,28.48,28.43,28.47,27600.0,28.1011,28.1505,28.1011,28.1406,27600.0
2019-12-12 12:40:00,28.46,28.48,28.46,28.47,30724.0,28.1307,28.1505,28.1307,28.1406,30724.0
2019-12-12 12:45:00,28.48,28.5,28.48,28.49,11304.0,28.1505,28.1702,28.1505,28.1604,11304.0
2019-12-12 12:50:00,28.5,28.5,28.46,28.47,29052.0,28.1702,28.1702,28.1307,28.1406,29052.0
2019-12-12 12:55:00,28.48,28.48,28.43,28.43,37840.0,28.1505,28.1505,28.1011,28.1011,37840.0
2019-12-12 13:00:00,28.46,28.53,28.46,28.52,133840.0,28.1307,28.1999,28.1307,28.19,133840.0
2019-12-12 13:05:00,28.52,28.56,28.51,28.53,78904.0,28.19,28.2296,28.1801,28.1999,78904.0
2019-12-12 13:10:00,28.52,28.56,28.52,28.55,133364.0,28.19,28.2296,28.19,28.2197,133364.0
2019-12-12 13:15:00,28.56,28.56,28.54,28.54,27504.0,28.2296,28.2296,28.2098,28.2098,27504.0
2019-12-12 13:20:00,28.54,28.55,28.53,28.53,45000.0,28.2098,28.2197,28.1999,28.1999,45000.0
2019-12-12 13:25:00,28.52,28.54,28.51,28.51,30292.0,28.19,28.2098,28.1801,28.1801,30292.0
2019-12-12 13:30:00,28.54,28.54,28.52,28.53,15200.0,28.2098,28.2098,28.19,28.1999,15200.0
2019-12-12 13:35:00,28.5,28.5,28.5,28.5,400.0,28.1702,28.1702,28.1702,28.1702,400.0
2019-12-12 13:40:00,28.5,28.51,28.49,28.49,19112.0,28.1702,28.1801,28.1604,28.1604,19112.0
2019-12-12 13:45:00,28.5,28.5,28.49,28.49,11200.0,28.1702,28.1702,28.1604,28.1604,11200.0
2019-12-12 13:50:00,28.5,28.52,28.5,28.51,27292.0,28.1702,28.19,28.1702,28.1801,27292.0
2019-12-12 13:55:00,28.51,28.53,28.48,28.52,36780.0,28.1801,28.1999,28.1505,28.19,36780.0
2019-12-12 14:00:00,28.53,28.54,28.48,28.49,25820.0,28.1999,28.2098,28.1505,28.1604,25820.0
2019-12-12 14:05:00,28.5,28.53,28.5,28.52,25700.0,28.1702,28.1999,28.1702,28.19,25700.0
2019-12-12 14:10:00,28.54,28.55,28.38,28.43,119468.0,28.2098,28.2197,28.0516,28.1011,119468.0
2019-12-12 14:15:00,28.44,28.49,28.43,28.45,123280.0,28.1109,28.1604,28.1011,28.1208,123280.0
2019-12-12 14:20:00,28.45,28.45,28.41,28.41,37304.0,28.1208,28.1208,28.0813,28.0813,37304.0
2019-12-12 14:25:00,28.4,28.44,28.39,28.43,116904.0,28.0714,28.1109,28.0615,28.1011,116904.0
2019-12-12 14:30:00,28.42,28.7,28.41,28.65,493916.0,28.0912,28.3679,28.0813,28.3185,493916.0
2019-12-12 14:35:00,28.65,28.65,28.52,28.55,199308.0,28.3185,28.3185,28.19,28.2197,199308.0
2019-12-12 14:40:00,28.58,28.62,28.56,28.57,69920.0,28.2493,28.2889,28.2296,28.2394,69920.0
2019-12-12 14:45:00,28.56,28.58,28.48,28.48,151140.0,28.2296,28.2493,28.1505,28.1505,151140.0
2019-12-12 14:50:00,28.49,28.55,28.45,28.54,93604.0,28.1604,28.2197,28.1208,28.2098,93604.0
2019-12-12 14:55:00,28.55,28.58,28.53,28.58,86860.0,28.2197,28.2493,28.1999,28.2493,86860.0
2019-12-12 15:00:00,28.57,28.61,28.55,28.61,53204.0,28.2394,28.279,28.2197,28.279,53204.0
2019-12-12 15:05:00,28.61,28.63,28.6,28.6,62348.0,28.279,28.2987,28.2691,28.2691,62348.0
2019-12-12 15:10:00,28.6,28.61,28.54,28.54,70264.0,28.2691,28.279,28.2098,28.2098,70264.0
2019-12-12 15:15:00,28.54,28.58,28.53,28.58,46920.0,28.2098,28.2493,28.1999,28.2493,46920.0
2019-12-12 15:20:00,28.58,28.6,28.57,28.59,20116.0,28.2493,28.2691,28.2394,28.2592,20116.0
2019-12-12 15:25:00,28.59,28.64,28.59,28.64,49520.0,28.2592,28.3086,28.2592,28.3086,49520.0
2019-12-12 15:30:00,28.65,28.67,28.61,28.63,85056.0,28.3185,28.3383,28.279,28.2987,85056.0
2019-12-12 15:35:00,28.63,28.67,28.59,28.65,162696.0,28.2987,28.3383,28.2592,28.3185,162696.0
2019-12-12 15:40:00,28.64,28.68,28.64,28.68,66584.0,28.3086,28.3482,28.3086,28.3482,66584.0
2019-12-12 15:45:00,28.68,28.74,28.66,28.74,261300.0,28.3482,28.4075,28.3284,28.4075,261300.0
2019-12-12 15:50:00,28.75,28.79,28.75,28.79,217140.0,28.4174,28.4569,28.4174,28.4569,217140.0
2019-12-12 15:55:00,28.78,28.78,28.7,28.7,129528.0,28.447,28.447,28.3679,28.3679,129528.0
2019-12-13 09:30:00,28.65,28.68,28.54,28.55,418384.0,28.3185,28.3482,28.2098,28.2197,418384.0
2019-12-13 09:35:00,28.56,28.75,28.56,28.75,188344.0,28.2296,28.4174,28.2296,28.4174,188344.0
2019-12-13 09:40:00,28.75,28.75,28.66,28.74,250736.0,28.4174,28.4174,28.3284,28.4075,250736.0
2019-12-13 09:45:00,28.74,28.75,28.68,28.7,263556.0,28.4075,28.4174,28.3482,28.3679,263556.0
2019-12-13 09:50:00,28.71,28.81,28.68,28.8,151272.0,28.3778,28.4767,28.3482,28.4668,151272.0
2019-12-13 09:55:00,28.8,28.82,28.77,28.79,116392.0,28.4668,28.4865,28.4371,28.4569,116392.0
2019-12-13 10:00:00,28.78,29.04,28.74,29.03,483692.0,28.447,28.704,28.4075,28.6941,483692.0
2019-12-13 10:05:00,29.04,29.07,28.96,29.02,354012.0,28.704,28.7337,28.6249,28.6842,354012.0
2019-12-13 10:10:00,29.03,29.07,28.87,28.88,220528.0,28.6941,28.7337,28.536,28.5459,220528.0
2019-12-13 10:15:00,28.88,29.0,28.83,28.98,387412.0,28.5459,28.6645,28.4964,28.6447,387412.0
2019-12-13 10:20:00,28.95,29.01,28.93,28.96,94344.0,28.615,28.6743,28.5953,28.6249,94344.0
2019-12-13 10:25:00,28.95,28.99,28.88,28.92,276724.0,28.615,28.6546,28.5459,28.5854,276724.0
2019-12-13 10:30:00,28.9,28.93,28.8,28.86,239316.0,28.5656,28.5953,28.4668,28.5261,239316.0
2019-12-13 10:35:00,28.86,28.89,28.7,28.75,369508.0,28.5261,28.5557,28.3679,28.4174,369508.0
2019-12-13 10:40:00,28.74,28.89,28.74,28.83,275840.0,28.4075,28.5557,28.4075,28.4964,275840.0
2019-12-13 10:45:00,28.82,28.96,28.79,28.85,292004.0,28.4865,28.6249,28.4569,28.5162,292004.0
2019-12-13 10:50:00,28.86,28.87,28.75,28.75,161440.0,28.5261,28.536,28.4174,28.4174,161440.0
2019-12-13 10:55:00,28.74,28.8,28.74,28.74,129912.0,28.4075,28.4668,28.4075,28.4075,129912.0
2019-12-13 11:00:00,28.72,28.8,28.7,28.75,78656.0,28.3877,28.4668,28.3679,28.4174,78656.0
2019-12-13 11:05:00,28.77,28.84,28.77,28.82,65988.0,28.4371,28.5063,28.4371,28.4865,65988.0
2019-12-13 11:10:00,28.83,28.87,28.8,28.8,61952.0,28.4964,28.536,28.4668,28.4668,61952.0
2019-12-13 11:15:00,28.79,28.79,28.71,28.71,60296.0,28.4569,28.4569,28.3778,28.3778,60296.0
2019-12-13 11:20:00,28.71,28.72,28.65,28.67,174496.0,28.3778,28.3877,28.3185,28.3383,174496.0
2019-12-13 11:25:00,28.66,28.66,28.63,28.63,45768.0,28.3284,28.3284,28.2987,28.2987,45768.0
2019-12-13 11:30:00,28.68,28.71,28.67,28.69,30796.0,28.3482,28.3778,28.3383,28.3581,30796.0
2019-12-13 11:35:00,28.72,28.8,28.72,28.77,120560.0,28.3877,28.4668,28.3877,28.4371,120560.0
2019-12-13 11:40:00,28.79,28.79,28.77,28.78,41068.0,28.4569,28.4569,28.4371,28.447,41068.0
2019-12-13 11:45:00,28.8,28.82,28.78,28.78,41232.0,28.4668,28.4865,28.447,28.447,41232.0
2019-12-13 11:50:00,28.8,28.83,28.8,28.81,49160.0,28.4668,28.4964,28.4668,28.4767,49160.0
2019-12-13 11:55:00,28.82,28.85,28.82,28.85,45456.0,28.4865,28.5162,28.4865,28.5162,45456.0
2019-12-13 12:00:00,28.86,28.87,28.84,28.85,82920.0,28.5261,28.536,28.5063,28.5162,82920.0
2019-12-13 12:05:00,28.86,28.88,28.86,28.88,48248.0,28.5261,28.5459,28.5261,28.5459,48248.0
2019-12-13 12:10:00,28.89,28.91,28.85,28.85,34796.0,28.5557,28.5755,28.5162,28.5162,34796.0
2019-12-13 12:15:00,28.87,28.87,28.84,28.87,10400.0,28.536,28.536,28.5063,28.536,10400.0
2019-12-13 12:20:00,28.86,28.89,28.86,28.89,96848.0,28.5261,28.5557,28.5261,28.5557,96848.0
2019-12-13 12:25:00,28.9,28.91,28.89,28.9,33248.0,28.5656,28.5755,28.5557,28.5656,33248.0
2019-12-13 12:30:00,28.9,28.91,28.9,28.91,18368.0,28.5656,28.5755,28.5656,28.5755,18368.0
2019-12-13 12:35:00,28.89,28.92,28.89,28.92,4400.0,28.5557,28.5854,28.5557,28.5854,4400.0
2019-12-13 12:40:00,28.92,28.93,28.89,28.9,11800.0,28.5854,28.5953,28.5557,28.5656,11800.0
2019-12-13 12:45:00,28.9,28.92,28.9,28.9,18400.0,28.5656,28.5854,28.5656,28.5656,18400.0
2019-12-13 12:50:00,28.91,28.92,28.9,28.91,15984.0,28.5755,28.5854,28.5656,28.5755,15984.0
2019-12-13 12:55:00,28.92,28.96,28.91,28.96,24000.0,28.5854,28.6249,28.5755,28.6249,24000.0
2019-12-13 13:00:00,28.96,28.97,28.95,28.96,58196.0,28.6249,28.6348,28.615,28.6249,58196.0
2019-12-13 13:05:00,28.96,28.96,28.93,28.93,20400.0,28.6249,28.6249,28.5953,28.5953,20400.0
2019-12-13 13:10:00,28.93,28.93,28.91,28.92,12932.0,28.5953,28.5953,28.5755,28.5854,12932.0
2019-12-13 13:15:00,28.92,28.93,28.91,28.91,8068.0,28.5854,28.5953,28.5755,28.5755,8068.0
2019-12-13 13:20:00,28.92,28.92,28.92,28.92,400.0,28.5854,28.5854,28.5854,28.5854,400.0
2019-12-13 13:25:00,28.91,28.93,28.89,28.9,16828.0,28.5755,28.5953,28.5557,28.5656,16828.0
2019-12-13 13:30:00,28.9,28.94,28.9,28.92,47676.0,28.5656,28.6052,28.5656,28.5854,47676.0
2019-12-13 13:35:00,28.91,28.91,28.89,28.9,13340.0,28.5755,28.5755,28.5557,28.5656,13340.0
2019-12-13 13:40:00,28.9,28.91,28.88,28.88,48000.0,28.5656,28.5755,28.5459,28.5459,48000.0
2019-12-13 13:45:00,28.88,28.89,28.88,28.88,28876.0,28.5459,28.5557,28.5459,28.5459,28876.0
2019-12-13 13:50:00,28.9,28.92,28.89,28.89,45188.0,28.5656,28.5854,28.5557,28.5557,45188.0
2019-12-13 13:55:00,28.88,28.91,28.88,28.91,31364.0,28.5459,28.5755,28.5459,28.5755,31364.0
2019-12-13 14:00:00,28.91,28.92,28.88,28.92,90500.0,28.5755,28.5854,28.5459,28.5854,90500.0
2019-12-13 14:05:00,28.89,28.91,28.89,28.91,36200.0,28.5557,28.5755,28.5557,28.5755,36200.0
2019-12-13 14:10:00,28.9,28.91,28.9,28.9,10576.0,28.5656,28.5755,28.5656,28.5656,10576.0
2019-12-13 14:15:00,28.9,28.91,28.89,28.89,11000.0,28.5656,28.5755,28.5557,28.5557,11000.0
2019-12-13 14:20:00,28.89,28.91,28.89,28.9,3680.0,28.5557,28.5755,28.5557,28.5656,3680.0
2019-12-13 14:25:00,28.9,28.9,28.89,28.89,20520.0,28.5656,28.5656,28.5557,28.5557,20520.0
2019-12-13 14:30:00,28.88,28.89,28.87,28.89,5280.0,28.5459,28.5557,28.536,28.5557,5280.0
2019-12-13 14:35:00,28.87,28.88,28.85,28.86,48536.0,28.536,28.5459,28.5162,28.5261,48536.0
2019-12-13 14:40:00,28.86,28.87,28.86,28.87,7956.0,28.5261,28.536,28.5261,28.536,7956.0
2019-12-13 14:45:00,28.87,28.88,28.86,28.88,16400.0,28.536,28.5459,28.5261,28.5459,16400.0
2019-12-13 14:50:00,28.87,28.9,28.87,28.9,26180.0,28.536,28.5656,28.536,28.5656,26180.0
2019-12-13 14:55:00,28.91,28.91,28.9,28.9,9960.0,28.5755,28.5755,28.5656,28.5656,9960.0
2019-12-13 15:00:00,28.9,28.93,28.9,28.92,30472.0,28.5656,28.5953,28.5656,28.5854,30472.0
2019-12-13 15:05:00,28.91,28.92,28.89,28.9,33016.0,28.5755,28.5854,28.5557,28.5656,33016.0
2019-12-13 15:10:00,28.9,28.91,28.89,28.9,21584.0,28.5656,28.5755,28.5557,28.5656,21584.0
2019-12-13 15:15:00,28.9,28.9,28.89,28.89,29436.0,28.5656,28.5656,28.5557,28.5557,29436.0
2019-12-13 15:20:00,28.88,28.89,28.86,28.86,4184.0,28.5459,28.5557,28.5261,28.5261,4184.0
2019-12-13 15:25:00,28.87,28.88,28.87,28.88,11600.0,28.536,28.5459,28.536,28.5459,11600.0
2019-12-13 15:30:00,28.87,28.89,28.86,28.87,34736.0,28.536,28.5557,28.5261,28.536,34736.0
2019-12-13 15:35:00,28.88,28.9,28.88,28.9,13020.0,28.5459,28.5656,28.5459,28.5656,13020.0
2019-12-13 15:40:00,28.9,28.93,28.89,28.9,32000.0,28.5656,28.5953,28.5557,28.5656,32000.0
2019-12-13 15:45:00,28.9,28.9,28.87,28.88,42368.0,28.5656,28.5656,28.536,28.5459,42368.0
2019-12-13 15:50:00,28.89,28.91,28.85,28.85,64744.0,28.5557,28.5755,28.5162,28.5162,64744.0
2019-12-13 15:55:00,28.85,28.9,28.85,28.86,110596.0,28.5162,28.5656,28.5162,28.5261,110596.0
2019-12-16 09:30:00,29.24,29.33,29.24,29.31,170368.0,28.9017,28.9906,28.9017,28.9709,170368.0
2019-12-16 09:35:00,29.32,29.36,29.3,29.33,135488.0,28.9808,29.0203,28.961,28.9906,135488.0
2019-12-16 09:40:00,29.33,29.38,29.32,29.34,71832.0,28.9906,29.0401,28.9808,29.0005,71832.0
2019-12-16 09:45:00,29.36,29.44,29.36,29.41,103100.0,29.0203,29.0994,29.0203,29.0697,103100.0
2019-12-16 09:50:00,29.41,29.44,29.4,29.42,68264.0,29.0697,29.0994,29.0598,29.0796,68264.0
2019-12-16 09:55:00,29.41,29.41,29.37,29.39,60600.0,29.0697,29.0697,29.0302,29.05,60600.0
2019-12-16 10:00:00,29.39,29.43,29.39,29.43,50024.0,29.05,29.0895,29.05,29.0895,50024.0
2019-12-16 10:05:00,29.43,29.43,29.4,29.42,51652.0,29.0895,29.0895,29.0598,29.0796,51652.0
2019-12-16 10:10:00,29.42,29.46,29.42,29.45,39080.0,29.0796,29.1191,29.0796,29.1093,39080.0
2019-12-16 10:15:00,29.44,29.46,29.43,29.46,86548.0,29.0994,29.1191,29.0895,29.1191,86548.0
2019-12-16 10:20:00,29.47,29.48,29.45,29.48,112048.0,29.129,29.1389,29.1093,29.1389,112048.0
2019-12-16 10:25:00,29.48,29.51,29.48,29.5,70444.0,29.1389,29.1686,29.1389,29.1587,70444.0
2019-12-16 10:30:00,29.5,29.51,29.49,29.49,50644.0,29.1587,29.1686,29.1488,29.1488,50644.0
2019-12-16 10:35:00,29.48,29.5,29.48,29.5,30496.0,29.1389,29.1587,29.1389,29.1587,30496.0
2019-12-16 10:40:00,29.5,29.51,29.5,29.51,29956.0,29.1587,29.1686,29.1587,29.1686,29956.0
2019-12-16 10:45:00,29.52,29.52,29.49,29.49,22344.0,29.1784,29.1784,29.1488,29.1488,22344.0
2019-12-16 10:50:00,29.5,29.5,29.49,29.49,28040.0,29.1587,29.1587,29.1488,29.1488,28040.0
2019-12-16 10:55:00,29.49,29.49,29.48,29.48,54296.0,29.1488,29.1488,29.1389,29.1389,54296.0
2019-12-16 11:00:00,29.49,29.49,29.48,29.49,77160.0,29.1488,29.1488,29.1389,29.1488,77160.0
2019-12-16 11:05:00,29.49,29.5,29.47,29.5,55716.0,29.1488,29.1587,29.129,29.1587,55716.0
2019-12-16 11:10:00,29.5,29.5,29.48,29.49,24008.0,29.1587,29.1587,29.1389,29.1488,24008.0
2019-12-16 11:15:00,29.49,29.5,29.47,29.49,152820.0,29.1488,29.1587,29.129,29.1488,152820.0
2019-12-16 11:20:00,29.49,29.5,29.48,29.49,23532.0,29.1488,29.1587,29.1389,29.1488,23532.0
2019-12-16 11:25:00,29.49,29.5,29.49,29.5,10688.0,29.1488,29.1587,29.1488,29.1587,10688.0
2019-12-16 11:30:00,29.49,29.5,29.48,29.48,17300.0,29.1488,29.1587,29.1389,29.1389,17300.0
2019-12-16 11:35:00,29.48,29.48,29.47,29.48,13200.0,29.1389,29.1389,29.129,29.1389,13200.0
2019-12-16 11:40:00,29.48,29.49,29.47,29.47,7804.0,29.1389,29.1488,29.129,29.129,7804.0
2019-12-16 11:45:00,29.47,29.47,29.45,29.45,17576.0,29.129,29.129,29.1093,29.1093,17576.0
2019-12-16 11:50:00,29.45,29.46,29.44,29.46,2600.0,29.1093,29.1191,29.0994,29.1191,2600.0
2019-12-16 11:55:00,29.46,29.49,29.46,29.48,23140.0,29.1191,29.1488,29.1191,29.1389,23140.0
2019-12-16 12:00:00,29.49,29.51,29.49,29.5,24800.0,29.1488,29.1686,29.1488,29.1587,24800.0
2019-12-16 12:05:00,29.51,29.51,29.48,29.48,18716.0,29.1686,29.1686,29.1389,29.1389,18716.0
2019-12-16 12:10:00,29.47,29.49,29.47,29.49,1600.0,29.129,29.1488,29.129,29.1488,1600.0
2019-12-16 12:15:00,29.49,29.5,29.48,29.5,8616.0,29.1488,29.1587,29.1389,29.1587,8616.0
2019-12-16 12:20:00,29.5,29.5,29.5,29.5,18508.0,29.1587,29.1587,29.1587,29.1587,18508.0
2019-12-16 12:25:00,29.51,29.52,29.51,29.52,16132.0,29.1686,29.1784,29.1686,29.1784,16132.0
2019-12-16 12:30:00,29.52,29.52,29.5,29.5,6200.0,29.1784,29.1784,29.1587,29.1587,6200.0
2019-12-16 12:35:00,29.51,29.52,29.5,29.52,9796.0,29.1686,29.1784,29.1587,29.1784,9796.0
2019-12-16 12:40:00,29.5,29.5,29.5,29.5,13600.0,29.1587,29.1587,29.1587,29.1587,13600.0
2019-12-16 12:45:00,29.5,29.5,29.49,29.49,19800.0,29.1587,29.1587,29.1488,29.1488,19800.0
2019-12-16 12:50:00,29.49,29.49,29.49,29.49,7840.0,29.1488,29.1488,29.1488,29.1488,7840.0
2019-12-16 12:55:00,29.49,29.49,29.49,29.49,6812.0,29.1488,29.1488,29.1488,29.1488,6812.0
2019-12-16 13:00:00,29.49,29.5,29.49,29.5,27000.0,29.1488,29.1587,29.1488,29.1587,27000.0
2019-12-16 13:05:00,29.49,29.49,29.48,29.49,14484.0,29.1488,29.1488,29.1389,29.1488,14484.0
2019-12-16 13:10:00,29.49,29.49,29.47,29.48,8400.0,29.1488,29.1488,29.129,29.1389,8400.0
2019-12-16 13:15:00,29.48,29.48,29.47,29.48,3600.0,29.1389,29.1389,29.129,29.1389,3600.0
2019-12-16 13:20:00,29.47,29.48,29.47,29.47,3100.0,29.129,29.1389,29.129,29.129,3100.0
2019-12-16 13:25:00,29.47,29.47,29.46,29.46,7700.0,29.129,29.129,29.1191,29.1191,7700.0
2019-12-16 13:30:00,29.47,29.49,29.47,29.49,14800.0,29.129,29.1488,29.129,29.1488,14800.0
2019-12-16 13:35:00,29.48,29.48,29.46,29.46,5600.0,29.1389,29.1389,29.1191,29.1191,5600.0
2019-12-16 13:40:00,29.47,29.48,29.47,29.48,17600.0,29.129,29.1389,29.129,29.1389,17600.0
2019-12-16 13:45:00,29.48,29.5,29.48,29.5,63132.0,29.1389,29.1587,29.1389,29.1587,63132.0
2019-12-16 13:50:00,29.5,29.5,29.49,29.5,8800.0,29.1587,29.1587,29.1488,29.1587,8800.0
2019-12-16 13:55:00,29.5,29.51,29.49,29.5,25720.0,29.1587,29.1686,29.1488,29.1587,25720.0
2019-12-16 14:00:00,29.52,29.52,29.5,29.5,46600.0,29.1784,29.1784,29.1587,29.1587,46600.0
2019-12-16 14:05:00,29.51,29.51,29.47,29.47,174800.0,29.1686,29.1686,29.129,29.129,174800.0
2019-12-16 14:10:00,29.48,29.49,29.47,29.47,15000.0,29.1389,29.1488,29.129,29.129,15000.0
2019-12-16 14:15:00,29.47,29.47,29.47,29.47,3200.0,29.129,29.129,29.129,29.129,3200.0
2019-12-16 14:20:00,29.48,29.48,29.46,29.46,63836.0,29.1389,29.1389,29.1191,29.1191,63836.0
2019-12-16 14:25:00,29.47,29.47,29.45,29.45,7240.0,29.129,29.129,29.1093,29.1093,7240.0
2019-12-16 14:30:00,29.45,29.45,29.44,29.44,9220.0,29.1093,29.1093,29.0994,29.0994,9220.0
2019-12-16 14:35:00,29.45,29.45,29.44,29.45,13004.0,29.1093,29.1093,29.0994,29.1093,13004.0
2019-12-16 14:40:00,29.45,29.46,29.45,29.46,11412.0,29.1093,29.1191,29.1093,29.1191,11412.0
2019-12-16 14:45:00,29.46,29.47,29.46,29.46,16400.0,29.1191,29.129,29.1191,29.1191,16400.0
2019-12-16 14:50:00,29.45,29.45,29.44,29.44,11336.0,29.1093,29.1093,29.0994,29.0994,11336.0
2019-12-16 14:55:00,29.45,29.46,29.44,29.45,18676.0,29.1093,29.1191,29.0994,29.1093,18676.0
2019-12-16 15:00:00,29.44,29.46,29.44,29.46,3600.0,29.0994,29.1191,29.0994,29.1191,3600.0
2019-12-16 15:05:00,29.45,29.45,29.45,29.45,9876.0,29.1093,29.1093,29.1093,29.1093,9876.0
2019-12-16 15:10:00,29.45,29.48,29.45,29.45,13300.0,29.1093,29.1389,29.1093,29.1093,13300.0
2019-12-16 15:15:00,29.46,29.47,29.44,29.44,14844.0,29.1191,29.129,29.0994,29.0994,14844.0
2019-12-16 15:20:00,29.44,29.48,29.44,29.48,60780.0,29.0994,29.1389,29.0994,29.1389,60780.0
2019-12-16 15:25:00,29.48,29.48,29.45,29.45,53068.0,29.1389,29.1389,29.1093,29.1093,53068.0
2019-12-16 15:30:00,29.45,29.49,29.43,29.49,61828.0,29.1093,29.1488,29.0895,29.1488,61828.0
2019-12-16 15:35:00,29.49,29.5,29.48,29.48,30800.0,29.1488,29.1587,29.1389,29.1389,30800.0
2019-12-16 15:40:00,29.48,29.48,29.44,29.44,34340.0,29.1389,29.1389,29.0994,29.0994,34340.0
2019-12-16 15:45:00,29.43,29.44,29.42,29.44,47708.0,29.0895,29.0994,29.0796,29.0994,47708.0
2019-12-16 15:50:00,29.47,29.47,29.43,29.43,39936.0,29.129,29.129,29.0895,29.0895,39936.0
2019-12-16 15:55:00,29.42,29.45,29.42,29.42,112876.0,29.0796,29.1093,29.0796,29.0796,112876.0
2019-12-17 09:30:00,29.53,29.53,29.47,29.51,70516.0,29.1883,29.1883,29.129,29.1686,70516.0
2019-12-17 09:35:00,29.51,29.57,29.48,29.49,73040.0,29.1686,29.2279,29.1389,29.1488,73040.0
2019-12-17 09:40:00,29.48,29.48,29.41,29.41,58884.0,29.1389,29.1389,29.0697,29.0697,58884.0
2019-12-17 09:45:00,29.42,29.43,29.39,29.39,78248.0,29.0796,29.0895,29.05,29.05,78248.0
2019-12-17 09:50:00,29.4,29.41,29.39,29.4,28100.0,29.0598,29.0697,29.05,29.0598,28100.0
2019-12-17 09:55:00,29.41,29.41,29.39,29.39,68960.0,29.0697,29.0697,29.05,29.05,68960.0
2019-12-17 10:00:00,29.4,29.44,29.39,29.44,32364.0,29.0598,29.0994,29.05,29.0994,32364.0
2019-12-17 10:05:00,29.45,29.46,29.44,29.46,28660.0,29.1093,29.1191,29.0994,29.1191,28660.0
2019-12-17 10:10:00,29.46,29.48,29.46,29.47,22188.0,29.1191,29.1389,29.1191,29.129,22188.0
2019-12-17 10:15:00,29.46,29.5,29.43,29.49,28212.0,29.1191,29.1587,29.0895,29.1488,28212.0
2019-12-17 10:20:00,29.48,29.49,29.45,29.46,37744.0,29.1389,29.1488,29.1093,29.1191,37744.0
2019-12-17 10:25:00,29.47,29.5,29.47,29.49,20324.0,29.129,29.1587,29.129,29.1488,20324.0
2019-12-17 10:30:00,29.48,29.48,29.47,29.48,17000.0,29.1389,29.1389,29.129,29.1389,17000.0
2019-12-17 10:35:00,29.48,29.5,29.46,29.49,7200.0,29.1389,29.1587,29.1191,29.1488,7200.0
2019-12-17 10:40:00,29.48,29.49,29.46,29.46,163132.0,29.1389,29.1488,29.1191,29.1191,163132.0
2019-12-17 10:45:00,29.47,29.48,29.44,29.47,193504.0,29.129,29.1389,29.0994,29.129,193504.0
2019-12-17 10:50:00,29.47,29.48,29.46,29.48,24016.0,29.129,29.1389,29.1191,29.1389,24016.0
2019-12-17 10:55:00,29.45,29.46,29.43,29.46,73824.0,29.1093,29.1191,29.0895,29.1191,73824.0
2019-12-17 11:00:00,29.43,29.45,29.43,29.44,43400.0,29.0895,29.1093,29.0895,29.0994,43400.0
2019-12-17 11:05:00,29.44,29.45,29.41,29.42,54392.0,29.0994,29.1093,29.0697,29.0796,54392.0
2019-12-17 11:10:00,29.41,29.43,29.41,29.43,25600.0,29.0697,29.0895,29.0697,29.0895,25600.0
2019-12-17 11:15:00,29.42,29.43,29.41,29.42,15040.0,29.0796,29.0895,29.0697,29.0796,15040.0
2019-12-17 11:20:00,29.42,29.43,29.41,29.41,17816.0,29.0796,29.0895,29.0697,29.0697,17816.0
2019-12-17 11:25:00,29.42,29.43,29.42,29.43,13800.0,29.0796,29.0895,29.0796,29.0895,13800.0
2019-12-17 11:30:00,29.43,29.43,29.41,29.42,30744.0,29.0895,29.0895,29.0697,29.0796,30744.0
2019-12-17 11:35:00,29.43,29.47,29.43,29.46,31200.0,29.0895,29.129,29.0895,29.1191,31200.0
2019-12-17 11:40:00,29.45,29.45,29.43,29.45,5784.0,29.1093,29.1093,29.0895,29.1093,5784.0
2019-12-17 11:45:00,29.44,29.45,29.41,29.45,40996.0,29.0994,29.1093,29.0697,29.1093,40996.0
2019-12-17 11:50:00,29.45,29.45,29.43,29.43,5400.0,29.1093,29.1093,29.0895,29.0895,5400.0
2019-12-17 11:55:00,29.43,29.43,29.43,29.43,0.0,29.0895,29.0895,29.0895,29.0895,0.0
2019-12-17 12:00:00,29.46,29.47,29.46,29.46,1300.0,29.1191,29.129,29.1191,29.1191,1300.0
2019-12-17 12:05:00,29.46,29.46,29.44,29.44,1600.0,29.1191,29.1191,29.0994,29.0994,1600.0
2019-12-17 12:10:00,29.44,29.45,29.44,29.45,14168.0,29.0994,29.1093,29.0994,29.1093,14168.0
2019-12-17 12:15:00,29.45,29.46,29.43,29.46,20868.0,29.1093,29.1191,29.0895,29.1191,20868.0
2019-12-17 12:20:00,29.46,29.46,29.44,29.44,10800.0,29.1191,29.1191,29.0994,29.0994,10800.0
2019-12-17 12:25:00,29.46,29.48,29.46,29.48,8800.0,29.1191,29.1389,29.1191,29.1389,8800.0
2019-12-17 12:30:00,29.47,29.47,29.47,29.47,7100.0,29.129,29.129,29.129,29.129,7100.0
2019-12-17 12:35:00,29.47,29.47,29.47,29.47,8104.0,29.129,29.129,29.129,29.129,8104.0
2019-12-17 12:40:00,29.47,29.48,29.47,29.48,2400.0,29.129,29.1389,29.129,29.1389,2400.0
2019-12-17 12:45:00,29.47,29.48,29.46,29.47,6840.0,29.129,29.1389,29.1191,29.129,6840.0
2019-12-17 12:50:00,29.46,29.47,29.45,29.47,16020.0,29.1191,29.129,29.1093,29.129,16020.0
2019-12-17 12:55:00,29.47,29.48,29.46,29.47,2400.0,29.129,29.1389,29.1191,29.129,2400.0
2019-12-17 13:00:00,29.48,29.48,29.44,29.45,22320.0,29.1389,29.1389,29.0994,29.1093,22320.0
2019-12-17 13:05:00,29.44,29.45,29.43,29.43,13492.0,29.0994,29.1093,29.0895,29.0895,13492.0
2019-12-17 13:10:00,29.44,29.44,29.44,29.44,2100.0,29.0994,29.0994,29.0994,29.0994,2100.0
2019-12-17 13:15:00,29.44,29.45,29.43,29.45,10400.0,29.0994,29.1093,29.0895,29.1093,10400.0
2019-12-17 13:20:00,29.45,29.45,29.44,29.44,6160.0,29.1093,29.1093,29.0994,29.0994,6160.0
2019-12-17 13:25:00,29.44,29.44,29.43,29.43,10044.0,29.0994,29.0994,29.0895,29.0895,10044.0
2019-12-17 13:30:00,29.43,29.45,29.43,29.45,17200.0,29.0895,29.1093,29.0895,29.1093,17200.0
2019-12-17 13:35:00,29.44,29.46,29.44,29.46,4000.0,29.0994,29.1191,29.0994,29.1191,4000.0
2019-12-17 13:40:00,29.47,29.49,29.47,29.48,15600.0,29.129,29.1488,29.129,29.1389,15600.0
2019-12-17 13:45:00,29.49,29.49,29.43,29.45,56220.0,29.1488,29.1488,29.0895,29.1093,56220.0
2019-12-17 13:50:00,29.46,29.47,29.46,29.47,1200.0,29.1191,29.129,29.1191,29.129,1200.0
2019-12-17 13:55:00,29.46,29.47,29.46,29.46,5200.0,29.1191,29.129,29.1191,29.1191,5200.0
2019-12-17 14:00:00,29.48,29.49,29.44,29.45,85688.0,29.1389,29.1488,29.0994,29.1093,85688.0
2019-12-17 14:05:00,29.45,29.46,29.45,29.46,20000.0,29.1093,29.1191,29.1093,29.1191,20000.0
2019-12-17 14:10:00,29.47,29.48,29.46,29.46,26840.0,29.129,29.1389,29.1191,29.1191,26840.0
2019-12-17 14:15:00,29.46,29.46,29.43,29.44,38340.0,29.1191,29.1191,29.0895,29.0994,38340.0
2019-12-17 14:20:00,29.45,29.45,29.43,29.43,28800.0,29.1093,29.1093,29.0895,29.0895,28800.0
2019-12-17 14:25:00,29.43,29.43,29.42,29.42,6044.0,29.0895,29.0895,29.0796,29.0796,6044.0
2019-12-17 14:30:00,29.43,29.45,29.43,29.45,98764.0,29.0895,29.1093,29.0895,29.1093,98764.0
2019-12-17 14:35:00,29.46,29.46,29.45,29.46,8628.0,29.1191,29.1191,29.1093,29.1191,8628.0
2019-12-17 14:40:00,29.46,29.47,29.46,29.47,800.0,29.1191,29.129,29.1191,29.129,800.0
2019-12-17 14:45:00,29.46,29.47,29.46,29.46,11864.0,29.1191,29.129,29.1191,29.1191,11864.0
2019-12-17 14:50:00,29.47,29.47,29.46,29.46,9992.0,29.129,29.129,29.1191,29.1191,9992.0
2019-12-17 14:55:00,29.47,29.47,29.46,29.47,19264.0,29.129,29.129,29.1191,29.129,19264.0
2019-12-17 15:00:00,29.46,29.47,29.46,29.47,1800.0,29.1191,29.129,29.1191,29.129,1800.0
2019-12-17 15:05:00,29.47,29.47,29.46,29.46,7532.0,29.129,29.129,29.1191,29.1191,7532.0
2019-12-17 15:10:00,29.46,29.47,29.46,29.47,5888.0,29.1191,29.129,29.1191,29.129,5888.0
2019-12-17 15:15:00,29.47,29.48,29.46,29.48,18140.0,29.129,29.1389,29.1191,29.1389,18140.0
2019-12-17 15:20:00,29.48,29.48,29.46,29.47,13124.0,29.1389,29.1389,29.1191,29.129,13124.0
2019-12-17 15:25:00,29.47,29.49,29.47,29.48,12144.0,29.129,29.1488,29.129,29.1389,12144.0
2019-12-17 15:30:00,29.47,29.48,29.47,29.47,21152.0,29.129,29.1389,29.129,29.129,21152.0
2019-12-17 15:35:00,29.46,29.48,29.46,29.48,23532.0,29.1191,29.1389,29.1191,29.1389,23532.0
2019-12-17 15:40:00,29.47,29.48,29.46,29.46,24400.0,29.129,29.1389,29.1191,29.1191,24400.0
2019-12-17 15:45:00,29.46,29.47,29.44,29.44,47708.0,29.1191,29.129,29.0994,29.0994,47708.0
2019-12-17 15:50:00,29.45,29.48,29.43,29.46,78964.0,29.1093,29.1389,29.0895,29.1191,78964.0
2019-12-17 15:55:00,29.45,29.47,29.43,29.44,118044.0,29.1093,29.129,29.0895,29.0994,118044.0
2019-12-18 09:30:00,29.53,29.58,29.53,29.56,222588.0,29.1883,29.2378,29.1883,29.218,222588.0
2019-12-18 09:35:00,29.58,29.59,29.56,29.57,103560.0,29.2378,29.2476,29.218,29.2279,103560.0
2019-12-18 09:40:00,29.56,29.6,29.56,29.6,21368.0,29.218,29.2575,29.218,29.2575,21368.0
2019-12-18 09:45:00,29.6,29.6,29.52,29.54,29048.0,29.2575,29.2575,29.1784,29.1982,29048.0
2019-12-18 09:50:00,29.52,29.54,29.52,29.53,14180.0,29.1784,29.1982,29.1784,29.1883,14180.0
2019-12-18 09:55:00,29.53,29.53,29.5,29.5,41832.0,29.1883,29.1883,29.1587,29.1587,41832.0
2019-12-18 10:00:00,29.5,29.52,29.48,29.52,34228.0,29.1587,29.1784,29.1389,29.1784,34228.0
2019-12-18 10:05:00,29.51,29.51,29.5,29.5,7800.0,29.1686,29.1686,29.1587,29.1587,7800.0
2019-12-18 10:10:00,29.49,29.52,29.48,29.52,10020.0,29.1488,29.1784,29.1389,29.1784,10020.0
2019-12-18 10:15:00,29.53,29.55,29.52,29.55,13400.0,29.1883,29.2081,29.1784,29.2081,13400.0
2019-12-18 10:20:00,29.54,29.55,29.54,29.54,15436.0,29.1982,29.2081,29.1982,29.1982,15436.0
2019-12-18 10:25:00,29.54,29.55,29.53,29.53,8408.0,29.1982,29.2081,29.1883,29.1883,8408.0
2019-12-18 10:30:00,29.53,29.56,29.53,29.55,4676.0,29.1883,29.218,29.1883,29.2081,4676.0
2019-12-18 10:35:00,29.54,29.58,29.54,29.58,10500.0,29.1982,29.2378,29.1982,29.2378,10500.0
2019-12-18 10:40:00,29.58,29.58,29.56,29.57,16744.0,29.2378,29.2378,29.218,29.2279,16744.0
2019-12-18 10:45:00,29.55,29.57,29.55,29.56,18800.0,29.2081,29.2279,29.2081,29.218,18800.0
2019-12-18 10:50:00,29.57,29.59,29.57,29.58,14000.0,29.2279,29.2476,29.2279,29.2378,14000.0
2019-12-18 10:55:00,29.58,29.6,29.58,29.58,22208.0,29.2378,29.2575,29.2378,29.2378,22208.0
2019-12-18 11:00:00,29.58,29.59,29.58,29.58,20304.0,29.2378,29.2476,29.2378,29.2378,20304.0
2019-12-18 11:05:00,29.58,29.58,29.56,29.56,2164.0,29.2378,29.2378,29.218,29.218,2164.0
2019-12-18 11:10:00,29.55,29.58,29.55,29.58,9200.0,29.2081,29.2378,29.2081,29.2378,9200.0
2019-12-18 11:15:00,29.59,29.67,29.59,29.65,62444.0,29.2476,29.3267,29.2476,29.3069,62444.0
2019-12-18 11:20:00,29.65,29.65,29.63,29.63,21404.0,29.3069,29.3069,29.2872,29.2872,21404.0
2019-12-18 11:25:00,29.64,29.65,29.64,29.65,8080.0,29.2971,29.3069,29.2971,29.3069,8080.0
2019-12-18 11:30:00,29.65,29.65,29.63,29.64,4128.0,29.3069,29.3069,29.2872,29.2971,4128.0
2019-12-18 11:35:00,29.64,29.65,29.64,29.64,12780.0,29.2971,29.3069,29.2971,29.2971,12780.0
2019-12-18 11:40:00,29.65,29.68,29.65,29.66,40508.0,29.3069,29.3366,29.3069,29.3168,40508.0
2019-12-18 11:45:00,29.67,29.67,29.65,29.66,96856.0,29.3267,29.3267,29.3069,29.3168,96856.0
2019-12-18 11:50:00,29.65,29.65,29.63,29.64,96000.0,29.3069,29.3069,29.2872,29.2971,96000.0
2019-12-18 11:55:00,29.64,29.64,29.63,29.63,20500.0,29.2971,29.2971,29.2872,29.2872,20500.0
2019-12-18 12:00:00,29.63,29.64,29.62,29.63,34960.0,29.2872,29.2971,29.2773,29.2872,34960.0
2019-12-18 12:05:00,29.63,29.63,29.63,29.63,4736.0,29.2872,29.2872,29.2872,29.2872,4736.0
2019-12-18 12:10:00,29.61,29.65,29.61,29.65,40400.0,29.2674,29.3069,29.2674,29.3069,40400.0
2019-12-18 12:15:00,29.66,29.66,29.65,29.66,400.0,29.3168,29.3168,29.3069,29.3168,400.0
2019-12-18 12:20:00,29.64,29.64,29.63,29.63,3720.0,29.2971,29.2971,29.2872,29.2872,3720.0
2019-12-18 12:25:00,29.64,29.64,29.63,29.64,3916.0,29.2971,29.2971,29.2872,29.2971,3916.0
2019-12-18 12:30:00,29.63,29.64,29.63,29.63,8196.0,29.2872,29.2971,29.2872,29.2872,8196.0
2019-12-18 12:35:00,29.62,29.63,29.62,29.62,11720.0,29.2773,29.2872,29.2773,29.2773,11720.0
2019-12-18 12:40:00,29.63,29.63,29.62,29.62,5600.0,29.2872,29.2872,29.2773,29.2773,5600.0
2019-12-18 12:45:00,29.63,29.63,29.63,29.63,4400.0,29.2872,29.2872,29.2872,29.2872,4400.0
2019-12-18 12:50:00,29.62,29.63,29.62,29.62,2628.0,29.2773,29.2872,29.2773,29.2773,2628.0
2019-12-18 12:55:00,29.61,29.61,29.61,29.61,500.0,29.2674,29.2674,29.2674,29.2674,500.0
2019-12-18 13:00:00,29.63,29.63,29.63,29.63,2400.0,29.2872,29.2872,29.2872,29.2872,2400.0
2019-12-18 13:05:00,29.64,29.64,29.63,29.63,2800.0,29.2971,29.2971,29.2872,29.2872,2800.0
2019-12-18 13:10:00,29.62,29.63,29.62,29.63,6080.0,29.2773,29.2872,29.2773,29.2872,6080.0
2019-12-18 13:15:00,29.63,29.63,29.63,29.63,14024.0,29.2872,29.2872,29.2872,29.2872,14024.0
2019-12-18 13:20:00,29.62,29.62,29.6,29.61,21876.0,29.2773,29.2773,29.2575,29.2674,21876.0
2019-12-18 13:25:00,29.61,29.61,29.6,29.6,9200.0,29.2674,29.2674,29.2575,29.2575,9200.0
2019-12-18 13:30:00,29.6,29.61,29.6,29.6,5720.0,29.2575,29.2674,29.2575,29.2575,5720.0
2019-12-18 13:35:00,29.6,29.61,29.6,29.6,15768.0,29.2575,29.2674,29.2575,29.2575,15768.0
2019-12-18 13:40:00,29.6,29.61,29.6,29.61,10600.0,29.2575,29.2674,29.2575,29.2674,10600.0
2019-12-18 13:45:00,29.6,29.6,29.6,29.6,6980.0,29.2575,29.2575,29.2575,29.2575,6980.0
2019-12-18 13:50:00,29.62,29.62,29.61,29.61,2192.0,29.2773,29.2773,29.2674,29.2674,2192.0
2019-12-18 13:55:00,29.63,29.63,29.62,29.63,2812.0,29.2872,29.2872,29.2773,29.2872,2812.0
2019-12-18 14:00:00,29.63,29.63,29.6,29.61,8800.0,29.2872,29.2872,29.2575,29.2674,8800.0
2019-12-18 14:05:00,29.61,29.64,29.61,29.64,11800.0,29.2674,29.2971,29.2674,29.2971,11800.0
2019-12-18 14:10:00,29.64,29.64,29.63,29.64,3384.0,29.2971,29.2971,29.2872,29.2971,3384.0
2019-12-18 14:15:00,29.63,29.63,29.63,29.63,10400.0,29.2872,29.2872,29.2872,29.2872,10400.0
2019-12-18 14:20:00,29.63,29.63,29.63,29.63,19968.0,29.2872,29.2872,29.2872,29.2872,19968.0
2019-12-18 14:25:00,29.63,29.63,29.62,29.63,5656.0,29.2872,29.2872,29.2773,29.2872,5656.0
2019-12-18 14:30:00,29.63,29.65,29.63,29.65,7200.0,29.2872,29.3069,29.2872,29.3069,7200.0
2019-12-18 14:35:00,29.65,29.65,29.65,29.65,17880.0,29.3069,29.3069,29.3069,29.3069,17880.0
2019-12-18 14:40:00,29.65,29.65,29.64,29.64,13192.0,29.3069,29.3069,29.2971,29.2971,13192.0
2019-12-18 14:45:00,29.65,29.65,29.64,29.65,7600.0,29.3069,29.3069,29.2971,29.3069,7600.0
2019-12-18 14:50:00,29.65,29.65,29.64,29.65,8800.0,29.3069,29.3069,29.2971,29.3069,8800.0
2019-12-18 14:55:00,29.64,29.65,29.64,29.65,25724.0,29.2971,29.3069,29.2971,29.3069,25724.0
2019-12-18 15:00:00,29.65,29.65,29.63,29.63,10400.0,29.3069,29.3069,29.2872,29.2872,10400.0
2019-12-18 15:05:00,29.62,29.63,29.62,29.63,8224.0,29.2773,29.2872,29.2773,29.2872,8224.0
2019-12-18 15:10:00,29.64,29.64,29.61,29.61,12792.0,29.2971,29.2971,29.2674,29.2674,12792.0
2019-12-18 15:15:00,29.61,29.62,29.61,29.62,17932.0,29.2674,29.2773,29.2674,29.2773,17932.0
2019-12-18 15:20:00,29.62,29.63,29.62,29.62,2700.0,29.2773,29.2872,29.2773,29.2773,2700.0
2019-12-18 15:25:00,29.61,29.61,29.61,29.61,19900.0,29.2674,29.2674,29.2674,29.2674,19900.0
2019-12-18 15:30:00,29.61,29.61,29.56,29.58,39120.0,29.2674,29.2674,29.218,29.2378,39120.0
2019-12-18 15:35:00,29.56,29.59,29.56,29.59,5824.0,29.218,29.2476,29.218,29.2476,5824.0
2019-12-18 15:40:00,29.59,29.6,29.59,29.6,7672.0,29.2476,29.2575,29.2476,29.2575,7672.0
2019-12-18 15:45:00,29.6,29.6,29.57,29.58,28980.0,29.2575,29.2575,29.2279,29.2378,28980.0
2019-12-18 15:50:00,29.59,29.59,29.53,29.53,32144.0,29.2476,29.2476,29.1883,29.1883,32144.0
2019-12-18 15:55:00,29.54,29.54,29.49,29.49,119160.0,29.1982,29.1982,29.1488,29.1488,119160.0
2019-12-19 09:30:00,29.55,29.66,29.55,29.62,52980.0,29.2081,29.3168,29.2081,29.2773,52980.0
2019-12-19 09:35:00,29.63,29.65,29.6,29.63,77880.0,29.2872,29.3069,29.2575,29.2872,77880.0
2019-12-19 09:40:00,29.62,29.63,29.6,29.63,149000.0,29.2773,29.2872,29.2575,29.2872,149000.0
2019-12-19 09:45:00,29.62,29.64,29.6,29.64,13400.0,29.2773,29.2971,29.2575,29.2971,13400.0
2019-12-19 09:50:00,29.64,29.64,29.62,29.63,73800.0,29.2971,29.2971,29.2773,29.2872,73800.0
2019-12-19 09:55:00,29.63,29.64,29.61,29.64,86924.0,29.2872,29.2971,29.2674,29.2971,86924.0
2019-12-19 10:00:00,29.63,29.63,29.61,29.61,2804.0,29.2872,29.2872,29.2674,29.2674,2804.0
2019-12-19 10:05:00,29.6,29.61,29.59,29.61,36528.0,29.2575,29.2674,29.2476,29.2674,36528.0
2019-12-19 10:10:00,29.61,29.61,29.59,29.61,28688.0,29.2674,29.2674,29.2476,29.2674,28688.0
2019-12-19 10:15:00,29.61,29.61,29.58,29.59,27808.0,29.2674,29.2674,29.2378,29.2476,27808.0
2019-12-19 10:20:00,29.61,29.61,29.6,29.61,12400.0,29.2674,29.2674,29.2575,29.2674,12400.0
2019-12-19 10:25:00,29.62,29.68,29.62,29.68,22948.0,29.2773,29.3366,29.2773,29.3366,22948.0
2019-12-19 10:30:00,29.67,29.68,29.64,29.64,20252.0,29.3267,29.3366,29.2971,29.2971,20252.0
2019-12-19 10:35:00,29.64,29.67,29.64,29.65,26800.0,29.2971,29.3267,29.2971,29.3069,26800.0
2019-12-19 10:40:00,29.66,29.68,29.66,29.67,23940.0,29.3168,29.3366,29.3168,29.3267,23940.0
2019-12-19 10:45:00,29.68,29.68,29.67,29.68,18040.0,29.3366,29.3366,29.3267,29.3366,18040.0
2019-12-19 10:50:00,29.67,29.68,29.67,29.67,14268.0,29.3267,29.3366,29.3267,29.3267,14268.0
2019-12-19 10:55:00,29.67,29.67,29.65,29.65,30184.0,29.3267,29.3267,29.3069,29.3069,30184.0
2019-12-19 11:00:00,29.66,29.69,29.66,29.68,26248.0,29.3168,29.3465,29.3168,29.3366,26248.0
2019-12-19 11:05:00,29.68,29.71,29.68,29.69,61460.0,29.3366,29.3662,29.3366,29.3465,61460.0
2019-12-19 11:10:00,29.69,29.69,29.68,29.68,5472.0,29.3465,29.3465,29.3366,29.3366,5472.0
2019-12-19 11:15:00,29.68,29.7,29.68,29.69,11192.0,29.3366,29.3564,29.3366,29.3465,11192.0
2019-12-19 11:20:00,29.72,29.75,29.71,29.74,54984.0,29.3761,29.4058,29.3662,29.3959,54984.0
2019-12-19 11:25:00,29.75,29.76,29.74,29.76,14984.0,29.4058,29.4157,29.3959,29.4157,14984.0
2019-12-19 11:30:00,29.76,29.8,29.75,29.78,35488.0,29.4157,29.4552,29.4058,29.4354,35488.0
2019-12-19 11:35:00,29.79,29.79,29.77,29.77,10744.0,29.4453,29.4453,29.4256,29.4256,10744.0
2019-12-19 11:40:00,29.76,29.76,29.75,29.75,13916.0,29.4157,29.4157,29.4058,29.4058,13916.0
2019-12-19 11:45:00,29.75,29.77,29.75,29.77,10600.0,29.4058,29.4256,29.4058,29.4256,10600.0
2019-12-19 11:50:00,29.77,29.79,29.77,29.78,420608.0,29.4256,29.4453,29.4256,29.4354,420608.0
2019-12-19 11:55:00,29.79,29.79,29.78,29.78,90040.0,29.4453,29.4453,29.4354,29.4354,90040.0
2019-12-19 12:00:00,29.78,29.81,29.78,29.8,58556.0,29.4354,29.4651,29.4354,29.4552,58556.0
2019-12-19 12:05:00,29.79,29.8,29.79,29.79,17828.0,29.4453,29.4552,29.4453,29.4453,17828.0
2019-12-19 12:10:00,29.79,29.8,29.78,29.79,58276.0,29.4453,29.4552,29.4354,29.4453,58276.0
2019-12-19 12:15:00,29.79,29.81,29.79,29.81,12116.0,29.4453,29.4651,29.4453,29.4651,12116.0
2019-12-19 12:20:00,29.81,29.82,29.8,29.81,12796.0,29.4651,29.475,29.4552,29.4651,12796.0
2019-12-19 12:25:00,29.79,29.79,29.78,29.78,12520.0,29.4453,29.4453,29.4354,29.4354,12520.0
2019-12-19 12:30:00,29.78,29.78,29.77,29.77,34800.0,29.4354,29.4354,29.4256,29.4256,34800.0
2019-12-19 12:35:00,29.78,29.79,29.78,29.78,18360.0,29.4354,29.4453,29.4354,29.4354,18360.0
2019-12-19 12:40:00,29.78,29.78,29.75,29.75,7200.0,29.4354,29.4354,29.4058,29.4058,7200.0
2019-12-19 12:45:00,29.75,29.76,29.75,29.75,19200.0,29.4058,29.4157,29.4058,29.4058,19200.0
2019-12-19 12:50:00,29.75,29.76,29.75,29.75,5820.0,29.4058,29.4157,29.4058,29.4058,5820.0
2019-12-19 12:55:00,29.76,29.77,29.76,29.77,8040.0,29.4157,29.4256,29.4157,29.4256,8040.0
2019-12-19 13:00:00,29.77,29.77,29.75,29.75,12600.0,29.4256,29.4256,29.4058,29.4058,12600.0
2019-12-19 13:05:00,29.74,29.75,29.74,29.75,12800.0,29.3959,29.4058,29.3959,29.4058,12800.0
2019-12-19 13:10:00,29.76,29.77,29.76,29.77,16160.0,29.4157,29.4256,29.4157,29.4256,16160.0
2019-12-19 13:15:00,29.77,29.79,29.77,29.79,26524.0,29.4256,29.4453,29.4256,29.4453,26524.0
2019-12-19 13:20:00,29.79,29.79,29.78,29.78,11512.0,29.4453,29.4453,29.4354,29.4354,11512.0
2019-12-19 13:25:00,29.78,29.79,29.78,29.79,8400.0,29.4354,29.4453,29.4354,29.4453,8400.0
2019-12-19 13:30:00,29.78,29.79,29.78,29.79,23896.0,29.4354,29.4453,29.4354,29.4453,23896.0
2019-12-19 13:35:00,29.79,29.8,29.79,29.8,1200.0,29.4453,29.4552,29.4453,29.4552,1200.0
2019-12-19 13:40:00,29.8,29.8,29.79,29.8,2336.0,29.4552,29.4552,29.4453,29.4552,2336.0
2019-12-19 13:45:00,29.8,29.81,29.8,29.8,8000.0,29.4552,29.4651,29.4552,29.4552,8000.0
2019-12-19 13:50:00,29.81,29.81,29.8,29.81,3632.0,29.4651,29.4651,29.4552,29.4651,3632.0
2019-12-19 13:55:00,29.79,29.81,29.79,29.8,14000.0,29.4453,29.4651,29.4453,29.4552,14000.0
2019-12-19 14:00:00,29.8,29.8,29.8,29.8,6000.0,29.4552,29.4552,29.4552,29.4552,6000.0
2019-12-19 14:05:00,29.8,29.81,29.8,29.81,22372.0,29.4552,29.4651,29.4552,29.4651,22372.0
2019-12-19 14:10:00,29.8,29.82,29.8,29.82,23936.0,29.4552,29.475,29.4552,29.475,23936.0
2019-12-19 14:15:00,29.82,29.82,29.82,29.82,5328.0,29.475,29.475,29.475,29.475,5328.0
2019-12-19 14:20:00,29.83,29.83,29.82,29.83,11336.0,29.4849,29.4849,29.475,29.4849,11336.0
2019-12-19 14:25:00,29.83,29.83,29.83,29.83,10000.0,29.4849,29.4849,29.4849,29.4849,10000.0
2019-12-19 14:30:00,29.84,29.84,29.83,29.83,6000.0,29.4947,29.4947,29.4849,29.4849,6000.0
2019-12-19 14:35:00,29.84,29.86,29.84,29.85,50020.0,29.4947,29.5145,29.4947,29.5046,50020.0
2019-12-19 14:40:00,29.85,29.85,29.84,29.85,22000.0,29.5046,29.5046,29.4947,29.5046,22000.0
2019-12-19 14:45:00,29.86,29.86,29.84,29.84,28344.0,29.5145,29.5145,29.4947,29.4947,28344.0
2019-12-19 14:50:00,29.85,29.85,29.83,29.83,12400.0,29.5046,29.5046,29.4849,29.4849,12400.0
2019-12-19 14:55:00,29.84,29.84,29.84,29.84,7600.0,29.4947,29.4947,29.4947,29.4947,7600.0
2019-12-19 15:00:00,29.84,29.85,29.84,29.85,14380.0,29.4947,29.5046,29.4947,29.5046,14380.0
2019-12-19 15:05:00,29.85,29.85,29.82,29.82,81240.0,29.5046,29.5046,29.475,29.475,81240.0
2019-12-19 15:10:00,29.82,29.83,29.82,29.83,8556.0,29.475,29.4849,29.475,29.4849,8556.0
2019-12-19 15:15:00,29.82,29.83,29.82,29.82,3280.0,29.475,29.4849,29.475,29.475,3280.0
2019-12-19 15:20:00,29.84,29.85,29.84,29.84,4788.0,29.4947,29.5046,29.4947,29.4947,4788.0
2019-12-19 15:25:00,29.82,29.83,29.82,29.82,8964.0,29.475,29.4849,29.475,29.475,8964.0
2019-12-19 15:30:00,29.82,29.82,29.81,29.82,49340.0,29.475,29.475,29.4651,29.475,49340.0
2019-12-19 15:35:00,29.82,29.83,29.81,29.82,30200.0,29.475,29.4849,29.4651,29.475,30200.0
2019-12-19 15:40:00,29.83,29.84,29.83,29.84,6200.0,29.4849,29.4947,29.4849,29.4947,6200.0
2019-12-19 15:45:00,29.84,29.84,29.82,29.82,23000.0,29.4947,29.4947,29.475,29.475,23000.0
2019-12-19 15:50:00,29.81,29.86,29.8,29.86,194380.0,29.4651,29.5145,29.4552,29.5145,194380.0
2019-12-19 15:55:00,29.86,29.9,29.86,29.9,139188.0,29.5145,29.5541,29.5145,29.5541,139188.0
2019-12-20 09:30:00,30.16,30.18,30.11,30.15,254252.0,29.811,29.8308,29.7616,29.8012,254252.0
2019-12-20 09:35:00,30.17,30.19,30.07,30.07,141444.0,29.8209,29.8407,29.7221,29.7221,141444.0
2019-12-20 09:40:00,30.08,30.08,30.04,30.06,31348.0,29.732,29.732,29.6924,29.7122,31348.0
2019-12-20 09:45:00,30.05,30.08,30.04,30.07,46224.0,29.7023,29.732,29.6924,29.7221,46224.0
2019-12-20 09:50:00,30.07,30.07,30.04,30.05,52916.0,29.7221,29.7221,29.6924,29.7023,52916.0
2019-12-20 09:55:00,30.05,30.08,30.01,30.01,68900.0,29.7023,29.732,29.6628,29.6628,68900.0
2019-12-20 10:00:00,30.02,30.11,30.01,30.11,551272.0,29.6727,29.7616,29.6628,29.7616,551272.0
2019-12-20 10:05:00,30.09,30.11,30.09,30.1,42664.0,29.7419,29.7616,29.7419,29.7517,42664.0
2019-12-20 10:10:00,30.1,30.12,30.05,30.06,37724.0,29.7517,29.7715,29.7023,29.7122,37724.0
2019-12-20 10:15:00,30.08,30.08,30.06,30.06,15856.0,29.732,29.732,29.7122,29.7122,15856.0
2019-12-20 10:20:00,30.05,30.09,30.05,30.09,20172.0,29.7023,29.7419,29.7023,29.7419,20172.0
2019-12-20 10:25:00,30.1,30.11,30.08,30.11,30400.0,29.7517,29.7616,29.732,29.7616,30400.0
2019-12-20 10:30:00,30.12,30.12,30.09,30.1,25744.0,29.7715,29.7715,29.7419,29.7517,25744.0
2019-12-20 10:35:00,30.09,30.1,30.08,30.09,42700.0,29.7419,29.7517,29.732,29.7419,42700.0
2019-12-20 10:40:00,30.11,30.13,30.11,30.11,36216.0,29.7616,29.7814,29.7616,29.7616,36216.0
2019-12-20 10:45:00,30.11,30.13,30.11,30.13,13600.0,29.7616,29.7814,29.7616,29.7814,13600.0
2019-12-20 10:50:00,30.11,30.11,30.1,30.11,7100.0,29.7616,29.7616,29.7517,29.7616,7100.0
2019-12-20 10:55:00,30.11,30.11,30.09,30.1,2800.0,29.7616,29.7616,29.7419,29.7517,2800.0
2019-12-20 11:00:00,30.11,30.13,30.11,30.13,19400.0,29.7616,29.7814,29.7616,29.7814,19400.0
2019-12-20 11:05:00,30.13,30.16,30.12,30.15,84856.0,29.7814,29.811,29.7715,29.8012,84856.0
2019-12-20 11:10:00,30.15,30.16,30.15,30.16,10212.0,29.8012,29.811,29.8012,29.811,10212.0
2019-12-20 11:15:00,30.15,30.17,30.15,30.16,144228.0,29.8012,29.8209,29.8012,29.811,144228.0
2019-12-20 11:20:00,30.16,30.17,30.14,30.15,214012.0,29.811,29.8209,29.7913,29.8012,214012.0
2019-12-20 11:25:00,30.15,30.15,30.13,30.15,63976.0,29.8012,29.8012,29.7814,29.8012,63976.0
2019-12-20 11:30:00,30.14,30.19,30.14,30.19,151100.0,29.7913,29.8407,29.7913,29.8407,151100.0
2019-12-20 11:35:00,30.19,30.19,30.16,30.17,92456.0,29.8407,29.8407,29.811,29.8209,92456.0
2019-12-20 11:40:00,30.17,30.17,30.16,30.16,14000.0,29.8209,29.8209,29.811,29.811,14000.0
2019-12-20 11:45:00,30.16,30.16,30.16,30.16,11476.0,29.811,29.811,29.811,29.811,11476.0
2019-12-20 11:50:00,30.16,30.17,30.16,30.17,11200.0,29.811,29.8209,29.811,29.8209,11200.0
2019-12-20 11:55:00,30.17,30.17,30.15,30.16,19644.0,29.8209,29.8209,29.8012,29.811,19644.0
2019-12-20 12:00:00,30.15,30.16,30.15,30.15,12380.0,29.8012,29.811,29.8012,29.8012,12380.0
2019-12-20 12:05:00,30.16,30.16,30.14,30.15,10200.0,29.811,29.811,29.7913,29.8012,10200.0
2019-12-20 12:10:00,30.15,30.15,30.14,30.15,38324.0,29.8012,29.8012,29.7913,29.8012,38324.0
2019-12-20 12:15:00,30.16,30.17,30.15,30.16,7840.0,29.811,29.8209,29.8012,29.811,7840.0
2019-12-20 12:20:00,30.15,30.16,30.15,30.16,9924.0,29.8012,29.811,29.8012,29.811,9924.0
2019-12-20 12:25:00,30.16,30.17,30.16,30.17,6000.0,29.811,29.8209,29.811,29.8209,6000.0
2019-12-20 12:30:00,30.17,30.17,30.17,30.17,3200.0,29.8209,29.8209,29.8209,29.8209,3200.0
2019-12-20 12:35:00,30.17,30.18,30.17,30.18,19600.0,29.8209,29.8308,29.8209,29.8308,19600.0
2019-12-20 12:40:00,30.18,30.2,30.18,30.19,75632.0,29.8308,29.8506,29.8308,29.8407,75632.0
2019-12-20 12:45:00,30.2,30.2,30.19,30.19,9400.0,29.8506,29.8506,29.8407,29.8407,9400.0
2019-12-20 12:50:00,30.18,30.19,30.18,30.19,2800.0,29.8308,29.8407,29.8308,29.8407,2800.0
2019-12-20 12:55:00,30.19,30.19,30.18,30.18,18164.0,29.8407,29.8407,29.8308,29.8308,18164.0
2019-12-20 13:00:00,30.18,30.19,30.18,30.19,9652.0,29.8308,29.8407,29.8308,29.8407,9652.0
2019-12-20 13:05:00,30.19,30.21,30.19,30.21,55060.0,29.8407,29.8605,29.8407,29.8605,55060.0
2019-12-20 13:10:00,30.21,30.21,30.21,30.21,15884.0,29.8605,29.8605,29.8605,29.8605,15884.0
2019-12-20 13:15:00,30.2,30.2,30.2,30.2,400.0,29.8506,29.8506,29.8506,29.8506,400.0
2019-12-20 13:20:00,30.21,30.23,30.21,30.22,26400.0,29.8605,29.8802,29.8605,29.8703,26400.0
2019-12-20 13:25:00,30.22,30.22,30.2,30.2,8860.0,29.8703,29.8703,29.8506,29.8506,8860.0
2019-12-20 13:30:00,30.21,30.21,30.2,30.2,9884.0,29.8605,29.8605,29.8506,29.8506,9884.0
2019-12-20 13:35:00,30.21,30.21,30.21,30.21,1200.0,29.8605,29.8605,29.8605,29.8605,1200.0
2019-12-20 13:40:00,30.21,30.21,30.2,30.2,6384.0,29.8605,29.8605,29.8506,29.8506,6384.0
2019-12-20 13:45:00,30.2,30.2,30.2,30.2,4000.0,29.8506,29.8506,29.8506,29.8506,4000.0
2019-12-20 13:50:00,30.2,30.2,30.2,30.2,8000.0,29.8506,29.8506,29.8506,29.8506,8000.0
2019-12-20 13:55:00,30.2,30.2,30.19,30.2,6848.0,29.8506,29.8506,29.8407,29.8506,6848.0
2019-12-20 14:00:00,30.2,30.2,30.17,30.17,45692.0,29.8506,29.8506,29.8209,29.8209,45692.0
2019-12-20 14:05:00,30.17,30.17,30.16,30.17,11196.0,29.8209,29.8209,29.811,29.8209,11196.0
2019-12-20 14:10:00,30.18,30.18,30.17,30.18,7600.0,29.8308,29.8308,29.8209,29.8308,7600.0
2019-12-20 14:15:00,30.18,30.18,30.17,30.18,6000.0,29.8308,29.8308,29.8209,29.8308,6000.0
2019-12-20 14:20:00,30.16,30.17,30.16,30.17,2800.0,29.811,29.8209,29.811,29.8209,2800.0
2019-12-20 14:25:00,30.17,30.17,30.17,30.17,8600.0,29.8209,29.8209,29.8209,29.8209,8600.0
2019-12-20 14:30:00,30.17,30.17,30.17,30.17,10480.0,29.8209,29.8209,29.8209,29.8209,10480.0
2019-12-20 14:35:00,30.17,30.17,30.17,30.17,2800.0,29.8209,29.8209,29.8209,29.8209,2800.0
2019-12-20 14:40:00,30.17,30.2,30.17,30.19,9128.0,29.8209,29.8506,29.8209,29.8407,9128.0
2019-12-20 14:45:00,30.2,30.21,30.2,30.21,17728.0,29.8506,29.8605,29.8506,29.8605,17728.0
2019-12-20 14:50:00,30.21,30.22,30.21,30.21,13160.0,29.8605,29.8703,29.8605,29.8605,13160.0
2019-12-20 14:55:00,30.21,30.22,30.21,30.21,8004.0,29.8605,29.8703,29.8605,29.8605,8004.0
2019-12-20 15:00:00,30.21,30.21,30.19,30.19,25228.0,29.8605,29.8605,29.8407,29.8407,25228.0
2019-12-20 15:05:00,30.19,30.2,30.18,30.18,2400.0,29.8407,29.8506,29.8308,29.8308,2400.0
2019-12-20 15:10:00,30.17,30.18,30.17,30.17,9000.0,29.8209,29.8308,29.8209,29.8209,9000.0
2019-12-20 15:15:00,30.17,30.18,30.17,30.18,10932.0,29.8209,29.8308,29.8209,29.8308,10932.0
2019-12-20 15:20:00,30.17,30.18,30.16,30.16,7748.0,29.8209,29.8308,29.811,29.811,7748.0
2019-12-20 15:25:00,30.16,30.17,30.15,30.15,12536.0,29.811,29.8209,29.8012,29.8012,12536.0
2019-12-20 15:30:00,30.15,30.15,30.13,30.14,22912.0,29.8012,29.8012,29.7814,29.7913,22912.0
2019-12-20 15:35:00,30.14,30.15,30.12,30.12,37548.0,29.7913,29.8012,29.7715,29.7715,37548.0
2019-12-20 15:40:00,30.12,30.12,30.09,30.1,42748.0,29.7715,29.7715,29.7419,29.7517,42748.0
2019-12-20 15:45:00,30.1,30.1,30.06,30.1,30288.0,29.7517,29.7517,29.7122,29.7517,30288.0
2019-12-20 15:50:00,30.1,30.18,30.1,30.18,31812.0,29.7517,29.8308,29.7517,29.8308,31812.0
2019-12-20 15:55:00,30.18,30.19,30.12,30.14,94884.0,29.8308,29.8407,29.7715,29.7913,94884.0
2019-12-23 09:30:00,30.33,30.36,30.29,30.34,225436.0,29.9791,30.0087,29.9395,29.989,225436.0
2019-12-23 09:35:00,30.36,30.36,30.33,30.33,85304.0,30.0087,30.0087,29.9791,29.9791,85304.0
2019-12-23 09:40:00,30.33,30.35,30.29,30.31,46808.0,29.9791,29.9988,29.9395,29.9593,46808.0
2019-12-23 09:45:00,30.31,30.33,30.31,30.32,21924.0,29.9593,29.9791,29.9593,29.9692,21924.0
2019-12-23 09:50:00,30.33,30.33,30.3,30.3,68836.0,29.9791,29.9791,29.9494,29.9494,68836.0
2019-12-23 09:55:00,30.31,30.32,30.3,30.3,18420.0,29.9593,29.9692,29.9494,29.9494,18420.0
2019-12-23 10:00:00,30.3,30.33,30.3,30.33,45688.0,29.9494,29.9791,29.9494,29.9791,45688.0
2019-12-23 10:05:00,30.31,30.31,30.26,30.27,30236.0,29.9593,29.9593,29.9099,29.9198,30236.0
2019-12-23 10:10:00,30.3,30.3,30.28,30.28,47800.0,29.9494,29.9494,29.9297,29.9297,47800.0
2019-12-23 10:15:00,30.29,30.32,30.29,30.32,42504.0,29.9395,29.9692,29.9395,29.9692,42504.0
2019-12-23 10:20:00,30.32,30.32,30.3,30.31,8220.0,29.9692,29.9692,29.9494,29.9593,8220.0
2019-12-23 10:25:00,30.3,30.3,30.29,30.29,24080.0,29.9494,29.9494,29.9395,29.9395,24080.0
2019-12-23 10:30:00,30.29,30.29,30.28,30.29,15300.0,29.9395,29.9395,29.9297,29.9395,15300.0
2019-12-23 10:35:00,30.29,30.31,30.29,30.3,10004.0,29.9395,29.9593,29.9395,29.9494,10004.0
2019-12-23 10:40:00,30.3,30.32,30.3,30.32,8000.0,29.9494,29.9692,29.9494,29.9692,8000.0
2019-12-23 10:45:00,30.31,30.31,30.29,30.3,35280.0,29.9593,29.9593,29.9395,29.9494,35280.0
2019-12-23 10:50:00,30.3,30.3,30.3,30.3,2200.0,29.9494,29.9494,29.9494,29.9494,2200.0
2019-12-23 10:55:00,30.32,30.35,30.32,30.34,24760.0,29.9692,29.9988,29.9692,29.989,24760.0
2019-12-23 11:00:00,30.35,30.35,30.34,30.35,35732.0,29.9988,29.9988,29.989,29.9988,35732.0
2019-12-23 11:05:00,30.35,30.35,30.34,30.34,52448.0,29.9988,29.9988,29.989,29.989,52448.0
2019-12-23 11:10:00,30.34,30.34,30.33,30.34,11200.0,29.989,29.989,29.9791,29.989,11200.0
2019-12-23 11:15:00,30.34,30.34,30.33,30.33,4064.0,29.989,29.989,29.9791,29.9791,4064.0
2019-12-23 11:20:00,30.35,30.35,30.34,30.35,18400.0,29.9988,29.9988,29.989,29.9988,18400.0
2019-12-23 11:25:00,30.35,30.36,30.35,30.36,8000.0,29.9988,30.0087,29.9988,30.0087,8000.0
2019-12-23 11:30:00,30.36,30.38,30.36,30.36,29600.0,30.0087,30.0285,30.0087,30.0087,29600.0
2019-12-23 11:35:00,30.36,30.36,30.36,30.36,4000.0,30.0087,30.0087,30.0087,30.0087,4000.0
2019-12-23 11:40:00,30.36,30.37,30.36,30.37,22164.0,30.0087,30.0186,30.0087,30.0186,22164.0
2019-12-23 11:45:00,30.37,30.37,30.37,30.37,6600.0,30.0186,30.0186,30.0186,30.0186,6600.0
2019-12-23 11:50:00,30.37,30.37,30.35,30.37,56012.0,30.0186,30.0186,29.9988,30.0186,56012.0
2019-12-23 11:55:00,30.37,30.38,30.36,30.38,16388.0,30.0186,30.0285,30.0087,30.0285,16388.0
2019-12-23 12:00:00,30.36,30.38,30.36,30.37,25296.0,30.0087,30.0285,30.0087,30.0186,25296.0
2019-12-23 12:05:00,30.37,30.38,30.36,30.37,8344.0,30.0186,30.0285,30.0087,30.0186,8344.0
2019-12-23 12:10:00,30.37,30.37,30.36,30.37,18544.0,30.0186,30.0186,30.0087,30.0186,18544.0
2019-12-23 12:15:00,30.36,30.37,30.36,30.36,18248.0,30.0087,30.0186,30.0087,30.0087,18248.0
2019-12-23 12:20:00,30.36,30.36,30.35,30.35,15876.0,30.0087,30.0087,29.9988,29.9988,15876.0
2019-12-23 12:25:00,30.35,30.35,30.33,30.33,86108.0,29.9988,29.9988,29.9791,29.9791,86108.0
2019-12-23 12:30:00,30.33,30.34,30.33,30.34,9600.0,29.9791,29.989,29.9791,29.989,9600.0
2019-12-23 12:35:00,30.34,30.34,30.33,30.33,5400.0,29.989,29.989,29.9791,29.9791,5400.0
2019-12-23 12:40:00,30.33,30.34,30.32,30.33,52188.0,29.9791,29.989,29.9692,29.9791,52188.0
2019-12-23 12:45:00,30.32,30.33,30.32,30.32,9660.0,29.9692,29.9791,29.9692,29.9692,9660.0
2019-12-23 12:50:00,30.32,30.33,30.32,30.32,10680.0,29.9692,29.9791,29.9692,29.9692,10680.0
2019-12-23 12:55:00,30.32,30.32,30.32,30.32,7840.0,29.9692,29.9692,29.9692,29.9692,7840.0
2019-12-23 13:00:00,30.32,30.33,30.32,30.33,5000.0,29.9692,29.9791,29.9692,29.9791,5000.0
2019-12-23 13:05:00,30.33,30.33,30.33,30.33,2000.0,29.9791,29.9791,29.9791,29.9791,2000.0
2019-12-23 13:10:00,30.33,30.34,30.33,30.34,10780.0,29.9791,29.989,29.9791,29.989,10780.0
2019-12-23 13:15:00,30.33,30.35,30.33,30.34,39024.0,29.9791,29.9988,29.9791,29.989,39024.0
2019-12-23 13:20:00,30.35,30.35,30.34,30.35,7960.0,29.9988,29.9988,29.989,29.9988,7960.0
2019-12-23 13:25:00,30.34,30.35,30.34,30.34,8000.0,29.989,29.9988,29.989,29.989,8000.0
2019-12-23 13:30:00,30.34,30.34,30.34,30.34,4400.0,29.989,29.989,29.989,29.989,4400.0
2019-12-23 13:35:00,30.34,30.34,30.33,30.33,2468.0,29.989,29.989,29.9791,29.9791,2468.0
2019-12-23 13:40:00,30.34,30.34,30.32,30.32,15200.0,29.989,29.989,29.9692,29.9692,15200.0
2019-12-23 13:45:00,30.32,30.32,30.31,30.31,4808.0,29.9692,29.9692,29.9593,29.9593,4808.0
2019-12-23 13:50:00,30.32,30.32,30.31,30.31,20304.0,29.9692,29.9692,29.9593,29.9593,20304.0
2019-12-23 13:55:00,30.31,30.32,30.31,30.31,12880.0,29.9593,29.9692,29.9593,29.9593,12880.0
2019-12-23 14:00:00,30.31,30.34,30.31,30.34,40320.0,29.9593,29.989,29.9593,29.989,40320.0
2019-12-23 14:05:00,30.34,30.34,30.33,30.34,6600.0,29.989,29.989,29.9791,29.989,6600.0
2019-12-23 14:10:00,30.34,30.34,30.34,30.34,6400.0,29.989,29.989,29.989,29.989,6400.0
2019-12-23 14:15:00,30.34,30.34,30.34,30.34,32000.0,29.989,29.989,29.989,29.989,32000.0
2019-12-23 14:20:00,30.34,30.34,30.34,30.34,64512.0,29.989,29.989,29.989,29.989,64512.0
2019-12-23 14:25:00,30.34,30.34,30.33,30.34,40000.0,29.989,29.989,29.9791,29.989,40000.0
2019-12-23 14:30:00,30.34,30.35,30.34,30.34,20116.0,29.989,29.9988,29.989,29.989,20116.0
2019-12-23 14:35:00,30.34,30.34,30.33,30.33,12000.0,29.989,29.989,29.9791,29.9791,12000.0
2019-12-23 14:40:00,30.33,30.33,30.32,30.33,17200.0,29.9791,29.9791,29.9692,29.9791,17200.0
2019-12-23 14:45:00,30.33,30.33,30.32,30.32,9600.0,29.9791,29.9791,29.9692,29.9692,9600.0
2019-12-23 14:50:00,30.31,30.32,30.31,30.32,23660.0,29.9593,29.9692,29.9593,29.9692,23660.0
2019-12-23 14:55:00,30.32,30.32,30.32,30.32,14600.0,29.9692,29.9692,29.9692,29.9692,14600.0
2019-12-23 15:00:00,30.32,30.33,30.31,30.32,19692.0,29.9692,29.9791,29.9593,29.9692,19692.0
2019-12-23 15:05:00,30.32,30.33,30.31,30.32,31716.0,29.9692,29.9791,29.9593,29.9692,31716.0
2019-12-23 15:10:00,30.32,30.32,30.31,30.31,13236.0,29.9692,29.9692,29.9593,29.9593,13236.0
2019-12-23 15:15:00,30.31,30.31,30.3,30.3,13656.0,29.9593,29.9593,29.9494,29.9494,13656.0
2019-12-23 15:20:00,30.3,30.31,30.29,30.3,49024.0,29.9494,29.9593,29.9395,29.9494,49024.0
2019-12-23 15:25:00,30.3,30.31,30.3,30.31,23652.0,29.9494,29.9593,29.9494,29.9593,23652.0
2019-12-23 15:30:00,30.31,30.32,30.3,30.31,83656.0,29.9593,29.9692,29.9494,29.9593,83656.0
2019-12-23 15:35:00,30.3,30.3,30.28,30.28,40412.0,29.9494,29.9494,29.9297,29.9297,40412.0
2019-12-23 15:40:00,30.28,30.28,30.26,30.27,44504.0,29.9297,29.9297,29.9099,29.9198,44504.0
2019-12-23 15:45:00,30.27,30.27,30.24,30.24,18192.0,29.9198,29.9198,29.8901,29.8901,18192.0
2019-12-23 15:50:00,30.26,30.27,30.23,30.25,81048.0,29.9099,29.9198,29.8802,29.9,81048.0
2019-12-23 15:55:00,30.27,30.28,30.25,30.27,64940.0,29.9198,29.9297,29.9,29.9198,64940.0
2019-12-24 09:30:00,30.32,30.35,30.27,30.27,54312.0,29.9815,30.0112,29.9321,29.9321,54312.0
2019-12-24 09:35:00,30.27,30.28,30.25,30.27,30432.0,29.9321,29.942,29.9123,29.9321,30432.0
2019-12-24 09:40:00,30.26,30.27,30.23,30.23,87516.0,29.9222,29.9321,29.8925,29.8925,87516.0
2019-12-24 09:45:00,30.23,30.24,30.18,30.18,28212.0,29.8925,29.9024,29.8431,29.8431,28212.0
2019-12-24 09:50:00,30.16,30.18,30.15,30.18,66444.0,29.8233,29.8431,29.8134,29.8431,66444.0
2019-12-24 09:55:00,30.19,30.21,30.19,30.21,17940.0,29.853,29.8728,29.853,29.8728,17940.0
2019-12-24 10:00:00,30.22,30.26,30.22,30.26,43936.0,29.8826,29.9222,29.8826,29.9222,43936.0
2019-12-24 10:05:00,30.28,30.28,30.24,30.25,57600.0,29.942,29.942,29.9024,29.9123,57600.0
2019-12-24 10:10:00,30.25,30.26,30.23,30.25,243380.0,29.9123,29.9222,29.8925,29.9123,243380.0
2019-12-24 10:15:00,30.25,30.26,30.24,30.25,242276.0,29.9123,29.9222,29.9024,29.9123,242276.0
2019-12-24 10:20:00,30.25,30.26,30.24,30.26,19520.0,29.9123,29.9222,29.9024,29.9222,19520.0
2019-12-24 10:25:00,30.25,30.27,30.25,30.27,34588.0,29.9123,29.9321,29.9123,29.9321,34588.0
2019-12-24 10:30:00,30.26,30.27,30.25,30.25,20164.0,29.9222,29.9321,29.9123,29.9123,20164.0
2019-12-24 10:35:00,30.25,30.27,30.24,30.27,29576.0,29.9123,29.9321,29.9024,29.9321,29576.0
2019-12-24 10:40:00,30.26,30.27,30.26,30.27,2800.0,29.9222,29.9321,29.9222,29.9321,2800.0
2019-12-24 10:45:00,30.27,30.27,30.23,30.24,186680.0,29.9321,29.9321,29.8925,29.9024,186680.0
2019-12-24 10:50:00,30.24,30.25,30.23,30.25,24300.0,29.9024,29.9123,29.8925,29.9123,24300.0
2019-12-24 10:55:00,30.27,30.27,30.25,30.25,2800.0,29.9321,29.9321,29.9123,29.9123,2800.0
2019-12-24 11:00:00,30.26,30.27,30.26,30.26,2456.0,29.9222,29.9321,29.9222,29.9222,2456.0
2019-12-24 11:05:00,30.26,30.27,30.25,30.27,6680.0,29.9222,29.9321,29.9123,29.9321,6680.0
2019-12-24 11:10:00,30.27,30.28,30.27,30.27,12400.0,29.9321,29.942,29.9321,29.9321,12400.0
2019-12-24 11:15:00,30.28,30.29,30.27,30.28,23796.0,29.942,29.9519,29.9321,29.942,23796.0
2019-12-24 11:20:00,30.27,30.27,30.27,30.27,1200.0,29.9321,29.9321,29.9321,29.9321,1200.0
2019-12-24 11:25:00,30.27,30.28,30.27,30.27,2896.0,29.9321,29.942,29.9321,29.9321,2896.0
2019-12-24 11:30:00,30.28,30.3,30.27,30.28,7800.0,29.942,29.9617,29.9321,29.942,7800.0
2019-12-24 11:35:00,30.27,30.27,30.27,30.27,12800.0,29.9321,29.9321,29.9321,29.9321,12800.0
2019-12-24 11:40:00,30.27,30.27,30.27,30.27,2404.0,29.9321,29.9321,29.9321,29.9321,2404.0
2019-12-24 11:45:00,30.27,30.27,30.27,30.27,3000.0,29.9321,29.9321,29.9321,29.9321,3000.0
2019-12-24 11:50:00,30.27,30.28,30.27,30.28,8172.0,29.9321,29.942,29.9321,29.942,8172.0
2019-12-24 11:55:00,30.28,30.29,30.28,30.28,8300.0,29.942,29.9519,29.942,29.942,8300.0
2019-12-24 12:00:00,30.27,30.28,30.26,30.26,10220.0,29.9321,29.942,29.9222,29.9222,10220.0
2019-12-24 12:05:00,30.26,30.26,30.25,30.26,3200.0,29.9222,29.9222,29.9123,29.9222,3200.0
2019-12-24 12:10:00,30.26,30.27,30.26,30.27,15196.0,29.9222,29.9321,29.9222,29.9321,15196.0
2019-12-24 12:15:00,30.26,30.26,30.25,30.26,2900.0,29.9222,29.9222,29.9123,29.9222,2900.0
2019-12-24 12:20:00,30.26,30.28,30.26,30.27,6436.0,29.9222,29.942,29.9222,29.9321,6436.0
2019-12-24 12:25:00,30.28,30.28,30.26,30.26,20932.0,29.942,29.942,29.9222,29.9222,20932.0
2019-12-24 12:30:00,30.26,30.26,30.26,30.26,800.0,29.9222,29.9222,29.9222,29.9222,800.0
2019-12-24 12:35:00,30.27,30.27,30.26,30.26,12704.0,29.9321,29.9321,29.9222,29.9222,12704.0
2019-12-24 12:40:00,30.26,30.26,30.25,30.25,8800.0,29.9222,29.9222,29.9123,29.9123,8800.0
2019-12-24 12:45:00,30.26,30.27,30.26,30.26,6536.0,29.9222,29.9321,29.9222,29.9222,6536.0
2019-12-24 12:50:00,30.26,30.26,30.25,30.26,16264.0,29.9222,29.9222,29.9123,29.9222,16264.0
2019-12-24 12:55:00,30.26,30.29,30.25,30.28,151356.0,29.9222,29.9519,29.9123,29.942,151356.0
2019-12-26 09:30:00,30.38,30.42,30.38,30.42,58420.0,30.0409,30.0804,30.0409,30.0804,58420.0
2019-12-26 09:35:00,30.44,30.48,30.41,30.47,111312.0,30.1002,30.1397,30.0705,30.1299,111312.0
2019-12-26 09:40:00,30.48,30.5,30.47,30.48,72584.0,30.1397,30.1595,30.1299,30.1397,72584.0
2019-12-26 09:45:00,30.48,30.53,30.48,30.52,73708.0,30.1397,30.1892,30.1397,30.1793,73708.0
2019-12-26 09:50:00,30.51,30.52,30.5,30.5,82408.0,30.1694,30.1793,30.1595,30.1595,82408.0
2019-12-26 09:55:00,30.5,30.52,30.5,30.5,50364.0,30.1595,30.1793,30.1595,30.1595,50364.0
2019-12-26 10:00:00,30.51,30.54,30.5,30.53,32820.0,30.1694,30.1991,30.1595,30.1892,32820.0
2019-12-26 10:05:00,30.54,30.55,30.53,30.54,13312.0,30.1991,30.209,30.1892,30.1991,13312.0
2019-12-26 10:10:00,30.55,30.55,30.53,30.54,16804.0,30.209,30.209,30.1892,30.1991,16804.0
2019-12-26 10:15:00,30.53,30.55,30.53,30.55,3104.0,30.1892,30.209,30.1892,30.209,3104.0
2019-12-26 10:20:00,30.55,30.56,30.55,30.55,41152.0,30.209,30.2188,30.209,30.209,41152.0
2019-12-26 10:25:00,30.55,30.55,30.54,30.55,9600.0,30.209,30.209,30.1991,30.209,9600.0
2019-12-26 10:30:00,30.54,30.55,30.54,30.55,53616.0,30.1991,30.209,30.1991,30.209,53616.0
2019-12-26 10:35:00,30.55,30.55,30.54,30.55,5200.0,30.209,30.209,30.1991,30.209,5200.0
2019-12-26 10:40:00,30.54,30.54,30.53,30.53,2112.0,30.1991,30.1991,30.1892,30.1892,2112.0
2019-12-26 10:45:00,30.55,30.56,30.55,30.56,7600.0,30.209,30.2188,30.209,30.2188,7600.0
2019-12-26 10:50:00,30.56,30.58,30.56,30.58,16456.0,30.2188,30.2386,30.2188,30.2386,16456.0
2019-12-26 10:55:00,30.59,30.59,30.58,30.58,8000.0,30.2485,30.2485,30.2386,30.2386,8000.0
2019-12-26 11:00:00,30.59,30.63,30.58,30.62,49136.0,30.2485,30.2881,30.2386,30.2782,49136.0
2019-12-26 11:05:00,30.62,30.63,30.61,30.62,9400.0,30.2782,30.2881,30.2683,30.2782,9400.0
2019-12-26 11:10:00,30.62,30.62,30.61,30.61,9540.0,30.2782,30.2782,30.2683,30.2683,9540.0
2019-12-26 11:15:00,30.61,30.62,30.61,30.61,6076.0,30.2683,30.2782,30.2683,30.2683,6076.0
2019-12-26 11:20:00,30.62,30.64,30.62,30.63,15156.0,30.2782,30.298,30.2782,30.2881,15156.0
2019-12-26 11:25:00,30.63,30.64,30.63,30.64,6812.0,30.2881,30.298,30.2881,30.298,6812.0
2019-12-26 11:30:00,30.61,30.62,30.61,30.61,7200.0,30.2683,30.2782,30.2683,30.2683,7200.0
2019-12-26 11:35:00,30.61,30.62,30.61,30.61,15820.0,30.2683,30.2782,30.2683,30.2683,15820.0
2019-12-26 11:40:00,30.63,30.65,30.63,30.64,28800.0,30.2881,30.3078,30.2881,30.298,28800.0
2019-12-26 11:45:00,30.64,30.64,30.63,30.63,5928.0,30.298,30.298,30.2881,30.2881,5928.0
2019-12-26 11:50:00,30.64,30.65,30.63,30.65,5584.0,30.298,30.3078,30.2881,30.3078,5584.0
2019-12-26 11:55:00,30.65,30.67,30.65,30.66,33632.0,30.3078,30.3276,30.3078,30.3177,33632.0
2019-12-26 12:00:00,30.66,30.66,30.64,30.65,21736.0,30.3177,30.3177,30.298,30.3078,21736.0
2019-12-26 12:05:00,30.65,30.65,30.64,30.64,4896.0,30.3078,30.3078,30.298,30.298,4896.0
2019-12-26 12:10:00,30.64,30.64,30.59,30.6,98900.0,30.298,30.298,30.2485,30.2584,98900.0
2019-12-26 12:15:00,30.6,30.6,30.58,30.59,10864.0,30.2584,30.2584,30.2386,30.2485,10864.0
2019-12-26 12:20:00,30.59,30.59,30.58,30.58,7884.0,30.2485,30.2485,30.2386,30.2386,7884.0
2019-12-26 12:25:00,30.59,30.59,30.59,30.59,1200.0,30.2485,30.2485,30.2485,30.2485,1200.0
2019-12-26 12:30:00,30.6,30.61,30.59,30.61,5464.0,30.2584,30.2683,30.2485,30.2683,5464.0
2019-12-26 12:35:00,30.61,30.61,30.61,30.61,3200.0,30.2683,30.2683,30.2683,30.2683,3200.0
2019-12-26 12:40:00,30.61,30.61,30.61,30.61,1120.0,30.2683,30.2683,30.2683,30.2683,1120.0
2019-12-26 12:45:00,30.61,30.62,30.61,30.62,2800.0,30.2683,30.2782,30.2683,30.2782,2800.0
2019-12-26 12:50:00,30.61,30.62,30.61,30.62,2000.0,30.2683,30.2782,30.2683,30.2782,2000.0
2019-12-26 12:55:00,30.62,30.64,30.62,30.64,3624.0,30.2782,30.298,30.2782,30.298,3624.0
2019-12-26 13:00:00,30.64,30.66,30.64,30.66,6588.0,30.298,30.3177,30.298,30.3177,6588.0
2019-12-26 13:05:00,30.65,30.66,30.65,30.66,964.0,30.3078,30.3177,30.3078,30.3177,964.0
2019-12-26 13:10:00,30.66,30.68,30.66,30.68,11800.0,30.3177,30.3375,30.3177,30.3375,11800.0
2019-12-26 13:15:00,30.68,30.7,30.68,30.7,7292.0,30.3375,30.3573,30.3375,30.3573,7292.0
2019-12-26 13:20:00,30.71,30.71,30.7,30.7,4400.0,30.3672,30.3672,30.3573,30.3573,4400.0
2019-12-26 13:25:00,30.7,30.71,30.69,30.71,6768.0,30.3573,30.3672,30.3474,30.3672,6768.0
2019-12-26 13:30:00,30.71,30.71,30.7,30.7,6612.0,30.3672,30.3672,30.3573,30.3573,6612.0
2019-12-26 13:35:00,30.72,30.73,30.72,30.73,4200.0,30.3771,30.3869,30.3771,30.3869,4200.0
2019-12-26 13:40:00,30.73,30.73,30.71,30.72,10136.0,30.3869,30.3869,30.3672,30.3771,10136.0
2019-12-26 13:45:00,30.72,30.72,30.71,30.71,10864.0,30.3771,30.3771,30.3672,30.3672,10864.0
2019-12-26 13:50:00,30.72,30.74,30.71,30.73,50992.0,30.3771,30.3968,30.3672,30.3869,50992.0
2019-12-26 13:55:00,30.73,30.74,30.73,30.73,11204.0,30.3869,30.3968,30.3869,30.3869,11204.0
2019-12-26 14:00:00,30.74,30.75,30.73,30.75,10604.0,30.3968,30.4067,30.3869,30.4067,10604.0
2019-12-26 14:05:00,30.74,30.74,30.74,30.74,2524.0,30.3968,30.3968,30.3968,30.3968,2524.0
2019-12-26 14:10:00,30.75,30.75,30.74,30.75,25936.0,30.4067,30.4067,30.3968,30.4067,25936.0
2019-12-26 14:15:00,30.74,30.74,30.74,30.74,400.0,30.3968,30.3968,30.3968,30.3968,400.0
2019-12-26 14:20:00,30.74,30.74,30.73,30.73,15140.0,30.3968,30.3968,30.3869,30.3869,15140.0
2019-12-26 14:25:00,30.73,30.73,30.72,30.72,7224.0,30.3869,30.3869,30.3771,30.3771,7224.0
2019-12-26 14:30:00,30.72,30.72,30.71,30.71,2096.0,30.3771,30.3771,30.3672,30.3672,2096.0
2019-12-26 14:35:00,30.72,30.72,30.71,30.72,42600.0,30.3771,30.3771,30.3672,30.3771,42600.0
2019-12-26 14:40:00,30.72,30.72,30.71,30.71,12360.0,30.3771,30.3771,30.3672,30.3672,12360.0
2019-12-26 14:45:00,30.71,30.71,30.71,30.71,10640.0,30.3672,30.3672,30.3672,30.3672,10640.0
2019-12-26 14:50:00,30.72,30.72,30.71,30.72,6452.0,30.3771,30.3771,30.3672,30.3771,6452.0
2019-12-26 14:55:00,30.73,30.73,30.72,30.72,13400.0,30.3869,30.3869,30.3771,30.3771,13400.0
2019-12-26 15:00:00,30.72,30.73,30.7,30.7,28504.0,30.3771,30.3869,30.3573,30.3573,28504.0
2019-12-26 15:05:00,30.72,30.72,30.71,30.71,3400.0,30.3771,30.3771,30.3672,30.3672,3400.0
2019-12-26 15:10:00,30.71,30.71,30.7,30.7,5600.0,30.3672,30.3672,30.3573,30.3573,5600.0
2019-12-26 15:15:00,30.7,30.71,30.7,30.7,42164.0,30.3573,30.3672,30.3573,30.3573,42164.0
2019-12-26 15:20:00,30.71,30.72,30.71,30.71,2000.0,30.3672,30.3771,30.3672,30.3672,2000.0
2019-12-26 15:25:00,30.71,30.71,30.69,30.7,22800.0,30.3672,30.3672,30.3474,30.3573,22800.0
2019-12-26 15:30:00,30.69,30.7,30.66,30.68,90508.0,30.3474,30.3573,30.3177,30.3375,90508.0
2019-12-26 15:35:00,30.68,30.68,30.67,30.68,33600.0,30.3375,30.3375,30.3276,30.3375,33600.0
2019-12-26 15:40:00,30.69,30.74,30.68,30.74,76828.0,30.3474,30.3968,30.3375,30.3968,76828.0
2019-12-26 15:45:00,30.73,30.75,30.71,30.72,31876.0,30.3869,30.4067,30.3672,30.3771,31876.0
2019-12-26 15:50:00,30.71,30.77,30.71,30.76,77112.0,30.3672,30.4265,30.3672,30.4166,77112.0
2019-12-26 15:55:00,30.77,30.83,30.75,30.83,65500.0,30.4265,30.4858,30.4067,30.4858,65500.0
2019-12-27 09:30:00,31.05,31.05,30.97,31.04,86224.0,30.7034,30.7034,30.6243,30.6935,86224.0
2019-12-27 09:35:00,31.01,31.01,30.96,30.96,97396.0,30.6638,30.6638,30.6144,30.6144,97396.0
2019-12-27 09:40:00,30.97,31.0,30.92,30.92,101976.0,30.6243,30.6539,30.5748,30.5748,101976.0
2019-12-27 09:45:00,30.95,30.96,30.91,30.91,58108.0,30.6045,30.6144,30.5649,30.5649,58108.0
2019-12-27 09:50:00,30.9,30.9,30.85,30.85,52564.0,30.5551,30.5551,30.5056,30.5056,52564.0
2019-12-27 09:55:00,30.86,30.86,30.68,30.68,314760.0,30.5155,30.5155,30.3375,30.3375,314760.0
2019-12-27 10:00:00,30.68,30.76,30.67,30.73,250672.0,30.3375,30.4166,30.3276,30.3869,250672.0
2019-12-27 10:05:00,30.73,30.77,30.71,30.76,112640.0,30.3869,30.4265,30.3672,30.4166,112640.0
2019-12-27 10:10:00,30.77,30.8,30.77,30.8,42916.0,30.4265,30.4562,30.4265,30.4562,42916.0
2019-12-27 10:15:00,30.81,30.85,30.8,30.85,53100.0,30.4661,30.5056,30.4562,30.5056,53100.0
2019-12-27 10:20:00,30.84,30.87,30.83,30.86,33400.0,30.4957,30.5254,30.4858,30.5155,33400.0
2019-12-27 10:25:00,30.86,30.88,30.85,30.86,18800.0,30.5155,30.5353,30.5056,30.5155,18800.0
2019-12-27 10:30:00,30.86,30.87,30.82,30.85,113716.0,30.5155,30.5254,30.4759,30.5056,113716.0
2019-12-27 10:35:00,30.85,30.89,30.85,30.86,58704.0,30.5056,30.5452,30.5056,30.5155,58704.0
2019-12-27 10:40:00,30.86,30.87,30.84,30.86,44000.0,30.5155,30.5254,30.4957,30.5155,44000.0
2019-12-27 10:45:00,30.86,30.88,30.86,30.88,38652.0,30.5155,30.5353,30.5155,30.5353,38652.0
2019-12-27 10:50:00,30.88,30.9,30.88,30.9,11016.0,30.5353,30.5551,30.5353,30.5551,11016.0
2019-12-27 10:55:00,30.9,30.9,30.88,30.88,19380.0,30.5551,30.5551,30.5353,30.5353,19380.0
2019-12-27 11:00:00,30.89,30.91,30.89,30.91,14008.0,30.5452,30.5649,30.5452,30.5649,14008.0
2019-12-27 11:05:00,30.91,30.93,30.91,30.92,12648.0,30.5649,30.5847,30.5649,30.5748,12648.0
2019-12-27 11:10:00,30.92,30.93,30.9,30.91,9608.0,30.5748,30.5847,30.5551,30.5649,9608.0
2019-12-27 11:15:00,30.91,30.91,30.9,30.91,2900.0,30.5649,30.5649,30.5551,30.5649,2900.0
2019-12-27 11:20:00,30.92,30.93,30.92,30.92,14796.0,30.5748,30.5847,30.5748,30.5748,14796.0
2019-12-27 11:25:00,30.91,30.93,30.91,30.93,4200.0,30.5649,30.5847,30.5649,30.5847,4200.0
2019-12-27 11:30:00,30.93,30.95,30.93,30.94,24724.0,30.5847,30.6045,30.5847,30.5946,24724.0
2019-12-27 11:35:00,30.94,30.95,30.93,30.93,22000.0,30.5946,30.6045,30.5847,30.5847,22000.0
2019-12-27 11:40:00,30.93,30.95,30.93,30.95,14420.0,30.5847,30.6045,30.5847,30.6045,14420.0
2019-12-27 11:45:00,30.94,30.95,30.93,30.93,6972.0,30.5946,30.6045,30.5847,30.5847,6972.0
2019-12-27 11:50:00,30.93,30.93,30.91,30.91,6000.0,30.5847,30.5847,30.5649,30.5649,6000.0
2019-12-27 11:55:00,30.91,30.91,30.89,30.89,2800.0,30.5649,30.5649,30.5452,30.5452,2800.0
2019-12-27 12:00:00,30.89,30.91,30.86,30.86,26292.0,30.5452,30.5649,30.5155,30.5155,26292.0
2019-12-27 12:05:00,30.86,30.86,30.84,30.85,27584.0,30.5155,30.5155,30.4957,30.5056,27584.0
2019-12-27 12:10:00,30.86,30.88,30.86,30.87,42156.0,30.5155,30.5353,30.5155,30.5254,42156.0
2019-12-27 12:15:00,30.87,30.89,30.87,30.89,14520.0,30.5254,30.5452,30.5254,30.5452,14520.0
2019-12-27 12:20:00,30.88,30.88,30.84,30.84,13232.0,30.5353,30.5353,30.4957,30.4957,13232.0
2019-12-27 12:25:00,30.84,30.85,30.82,30.82,25720.0,30.4957,30.5056,30.4759,30.4759,25720.0
2019-12-27 12:30:00,30.83,30.83,30.8,30.81,25732.0,30.4858,30.4858,30.4562,30.4661,25732.0
2019-12-27 12:35:00,30.81,30.83,30.81,30.82,13132.0,30.4661,30.4858,30.4661,30.4759,13132.0
2019-12-27 12:40:00,30.82,30.83,30.8,30.82,9400.0,30.4759,30.4858,30.4562,30.4759,9400.0
2019-12-27 12:45:00,30.83,30.86,30.83,30.85,19612.0,30.4858,30.5155,30.4858,30.5056,19612.0
2019-12-27 12:50:00,30.86,30.86,30.85,30.85,17432.0,30.5155,30.5155,30.5056,30.5056,17432.0
2019-12-27 12:55:00,30.85,30.85,30.84,30.85,6644.0,30.5056,30.5056,30.4957,30.5056,6644.0
2019-12-27 13:00:00,30.86,30.87,30.84,30.85,18552.0,30.5155,30.5254,30.4957,30.5056,18552.0
2019-12-27 13:05:00,30.85,30.85,30.85,30.85,4000.0,30.5056,30.5056,30.5056,30.5056,4000.0
2019-12-27 13:10:00,30.85,30.85,30.82,30.82,6360.0,30.5056,30.5056,30.4759,30.4759,6360.0
2019-12-27 13:15:00,30.81,30.81,30.77,30.77,14444.0,30.4661,30.4661,30.4265,30.4265,14444.0
2019-12-27 13:20:00,30.77,30.79,30.77,30.77,16440.0,30.4265,30.4463,30.4265,30.4265,16440.0
2019-12-27 13:25:00,30.78,30.78,30.74,30.75,12120.0,30.4364,30.4364,30.3968,30.4067,12120.0
2019-12-27 13:30:00,30.74,30.77,30.73,30.77,35224.0,30.3968,30.4265,30.3869,30.4265,35224.0
2019-12-27 13:35:00,30.77,30.79,30.77,30.78,18020.0,30.4265,30.4463,30.4265,30.4364,18020.0
2019-12-27 13:40:00,30.79,30.79,30.77,30.77,6832.0,30.4463,30.4463,30.4265,30.4265,6832.0
2019-12-27 13:45:00,30.78,30.79,30.78,30.78,16680.0,30.4364,30.4463,30.4364,30.4364,16680.0
2019-12-27 13:50:00,30.78,30.79,30.76,30.79,11620.0,30.4364,30.4463,30.4166,30.4463,11620.0
2019-12-27 13:55:00,30.79,30.79,30.78,30.79,5600.0,30.4463,30.4463,30.4364,30.4463,5600.0
2019-12-27 14:00:00,30.79,30.81,30.78,30.8,16376.0,30.4463,30.4661,30.4364,30.4562,16376.0
2019-12-27 14:05:00,30.8,30.8,30.79,30.79,9288.0,30.4562,30.4562,30.4463,30.4463,9288.0
2019-12-27 14:10:00,30.77,30.8,30.76,30.8,10700.0,30.4265,30.4562,30.4166,30.4562,10700.0
2019-12-27 14:15:00,30.79,30.81,30.78,30.81,29320.0,30.4463,30.4661,30.4364,30.4661,29320.0
2019-12-27 14:20:00,30.81,30.83,30.81,30.83,14280.0,30.4661,30.4858,30.4661,30.4858,14280.0
2019-12-27 14:25:00,30.82,30.83,30.82,30.82,8120.0,30.4759,30.4858,30.4759,30.4759,8120.0
2019-12-27 14:30:00,30.83,30.86,30.83,30.84,12528.0,30.4858,30.5155,30.4858,30.4957,12528.0
2019-12-27 14:35:00,30.85,30.85,30.85,30.85,400.0,30.5056,30.5056,30.5056,30.5056,400.0
2019-12-27 14:40:00,30.85,30.86,30.85,30.86,11408.0,30.5056,30.5155,30.5056,30.5155,11408.0
2019-12-27 14:45:00,30.85,30.86,30.85,30.85,17200.0,30.5056,30.5155,30.5056,30.5056,17200.0
2019-12-27 14:50:00,30.87,30.87,30.86,30.86,3600.0,30.5254,30.5254,30.5155,30.5155,3600.0
2019-12-27 14:55:00,30.86,30.86,30.86,30.86,16252.0,30.5155,30.5155,30.5155,30.5155,16252.0
2019-12-27 15:00:00,30.87,30.87,30.83,30.83,13076.0,30.5254,30.5254,30.4858,30.4858,13076.0
2019-12-27 15:05:00,30.83,30.83,30.82,30.83,3000.0,30.4858,30.4858,30.4759,30.4858,3000.0
2019-12-27 15:10:00,30.83,30.85,30.83,30.85,14596.0,30.4858,30.5056,30.4858,30.5056,14596.0
2019-12-27 15:15:00,30.84,30.85,30.84,30.85,5840.0,30.4957,30.5056,30.4957,30.5056,5840.0
2019-12-27 15:20:00,30.85,30.85,30.81,30.81,28400.0,30.5056,30.5056,30.4661,30.4661,28400.0
2019-12-27 15:25:00,30.81,30.81,30.79,30.79,14816.0,30.4661,30.4661,30.4463,30.4463,14816.0
2019-12-27 15:30:00,30.8,30.8,30.78,30.78,20200.0,30.4562,30.4562,30.4364,30.4364,20200.0
2019-12-27 15:35:00,30.77,30.79,30.75,30.76,35764.0,30.4265,30.4463,30.4067,30.4166,35764.0
2019-12-27 15:40:00,30.76,30.77,30.7,30.7,60936.0,30.4166,30.4265,30.3573,30.3573,60936.0
2019-12-27 15:45:00,30.69,30.71,30.64,30.64,109352.0,30.3474,30.3672,30.298,30.298,109352.0
2019-12-27 15:50:00,30.65,30.72,30.61,30.72,121832.0,30.3078,30.3771,30.2683,30.3771,121832.0
2019-12-27 15:55:00,30.73,30.76,30.72,30.76,86512.0,30.3869,30.4166,30.3771,30.4166,86512.0
2019-12-30 09:30:00,30.74,30.77,30.58,30.59,180784.0,30.3968,30.4265,30.2386,30.2485,180784.0
2019-12-30 09:35:00,30.57,30.58,30.35,30.38,245984.0,30.2287,30.2386,30.0112,30.0409,245984.0
2019-12-30 09:40:00,30.37,30.43,30.3,30.3,248092.0,30.031,30.0903,29.9617,29.9617,248092.0
2019-12-30 09:45:00,30.3,30.34,30.17,30.17,816724.0,29.9617,30.0013,29.8332,29.8332,816724.0
2019-12-30 09:50:00,30.17,30.28,30.14,30.28,253720.0,29.8332,29.942,29.8035,29.942,253720.0
2019-12-30 09:55:00,30.28,30.3,30.18,30.19,62320.0,29.942,29.9617,29.8431,29.853,62320.0
2019-12-30 10:00:00,30.24,30.25,30.2,30.21,35004.0,29.9024,29.9123,29.8629,29.8728,35004.0
2019-12-30 10:05:00,30.2,30.28,30.19,30.27,52728.0,29.8629,29.942,29.853,29.9321,52728.0
2019-12-30 10:10:00,30.29,30.29,30.13,30.13,96320.0,29.9519,29.9519,29.7936,29.7936,96320.0
2019-12-30 10:15:00,30.11,30.16,30.06,30.13,115024.0,29.7739,29.8233,29.7244,29.7936,115024.0
2019-12-30 10:20:00,30.15,30.2,30.13,30.17,34272.0,29.8134,29.8629,29.7936,29.8332,34272.0
2019-12-30 10:25:00,30.15,30.21,30.11,30.21,104872.0,29.8134,29.8728,29.7739,29.8728,104872.0
2019-12-30 10:30:00,30.2,30.2,30.16,30.18,22532.0,29.8629,29.8629,29.8233,29.8431,22532.0
2019-12-30 10:35:00,30.16,30.25,30.16,30.25,33720.0,29.8233,29.9123,29.8233,29.9123,33720.0
2019-12-30 10:40:00,30.24,30.29,30.23,30.27,67768.0,29.9024,29.9519,29.8925,29.9321,67768.0
2019-12-30 10:45:00,30.27,30.28,30.24,30.25,41608.0,29.9321,29.942,29.9024,29.9123,41608.0
2019-12-30 10:50:00,30.25,30.27,30.22,30.27,66720.0,29.9123,29.9321,29.8826,29.9321,66720.0
2019-12-30 10:55:00,30.27,30.29,30.24,30.27,53716.0,29.9321,29.9519,29.9024,29.9321,53716.0
2019-12-30 11:00:00,30.28,30.28,30.19,30.21,99464.0,29.942,29.942,29.853,29.8728,99464.0
2019-12-30 11:05:00,30.22,30.23,30.18,30.19,85380.0,29.8826,29.8925,29.8431,29.853,85380.0
2019-12-30 11:10:00,30.19,30.27,30.19,30.27,40364.0,29.853,29.9321,29.853,29.9321,40364.0
2019-12-30 11:15:00,30.27,30.33,30.27,30.32,42736.0,29.9321,29.9914,29.9321,29.9815,42736.0
2019-12-30 11:20:00,30.32,30.37,30.3,30.36,37584.0,29.9815,30.031,29.9617,30.0211,37584.0
2019-12-30 11:25:00,30.36,30.36,30.34,30.35,40812.0,30.0211,30.0211,30.0013,30.0112,40812.0
2019-12-30 11:30:00,30.35,30.35,30.32,30.32,23284.0,30.0112,30.0112,29.9815,29.9815,23284.0
2019-12-30 11:35:00,30.34,30.36,30.34,30.34,12060.0,30.0013,30.0211,30.0013,30.0013,12060.0
2019-12-30 11:40:00,30.35,30.38,30.31,30.38,37424.0,30.0112,30.0409,29.9716,30.0409,37424.0
2019-12-30 11:45:00,30.36,30.4,30.36,30.39,41332.0,30.0211,30.0606,30.0211,30.0507,41332.0
2019-12-30 11:50:00,30.38,30.39,30.38,30.39,17732.0,30.0409,30.0507,30.0409,30.0507,17732.0
2019-12-30 11:55:00,30.39,30.39,30.37,30.38,6800.0,30.0507,30.0507,30.031,30.0409,6800.0
2019-12-30 12:00:00,30.38,30.41,30.37,30.41,27684.0,30.0409,30.0705,30.031,30.0705,27684.0
2019-12-30 12:05:00,30.4,30.43,30.4,30.43,36948.0,30.0606,30.0903,30.0606,30.0903,36948.0
2019-12-30 12:10:00,30.43,30.43,30.42,30.42,8436.0,30.0903,30.0903,30.0804,30.0804,8436.0
2019-12-30 12:15:00,30.43,30.44,30.41,30.41,53012.0,30.0903,30.1002,30.0705,30.0705,53012.0
2019-12-30 12:20:00,30.42,30.42,30.4,30.41,14720.0,30.0804,30.0804,30.0606,30.0705,14720.0
2019-12-30 12:25:00,30.41,30.46,30.41,30.46,24500.0,30.0705,30.12,30.0705,30.12,24500.0
2019-12-30 12:30:00,30.47,30.49,30.47,30.47,15724.0,30.1299,30.1496,30.1299,30.1299,15724.0
2019-12-30 12:35:00,30.48,30.5,30.48,30.5,20400.0,30.1397,30.1595,30.1397,30.1595,20400.0
2019-12-30 12:40:00,30.5,30.5,30.48,30.48,29356.0,30.1595,30.1595,30.1397,30.1397,29356.0
2019-12-30 12:45:00,30.49,30.5,30.48,30.48,10956.0,30.1496,30.1595,30.1397,30.1397,10956.0
2019-12-30 12:50:00,30.5,30.51,30.5,30.51,17700.0,30.1595,30.1694,30.1595,30.1694,17700.0
2019-12-30 12:55:00,30.5,30.52,30.49,30.49,32400.0,30.1595,30.1793,30.1496,30.1496,32400.0
2019-12-30 13:00:00,30.49,30.5,30.44,30.45,19452.0,30.1496,30.1595,30.1002,30.1101,19452.0
2019-12-30 13:05:00,30.46,30.46,30.45,30.45,12000.0,30.12,30.12,30.1101,30.1101,12000.0
2019-12-30 13:10:00,30.45,30.47,30.45,30.47,17200.0,30.1101,30.1299,30.1101,30.1299,17200.0
2019-12-30 13:15:00,30.47,30.47,30.44,30.46,23604.0,30.1299,30.1299,30.1002,30.12,23604.0
2019-12-30 13:20:00,30.44,30.47,30.44,30.45,28316.0,30.1002,30.1299,30.1002,30.1101,28316.0
2019-12-30 13:25:00,30.45,30.46,30.43,30.43,10564.0,30.1101,30.12,30.0903,30.0903,10564.0
2019-12-30 13:30:00,30.43,30.44,30.43,30.43,10000.0,30.0903,30.1002,30.0903,30.0903,10000.0
2019-12-30 13:35:00,30.45,30.46,30.45,30.45,34100.0,30.1101,30.12,30.1101,30.1101,34100.0
2019-12-30 13:40:00,30.46,30.46,30.45,30.46,10620.0,30.12,30.12,30.1101,30.12,10620.0
2019-12-30 13:45:00,30.46,30.47,30.43,30.44,12000.0,30.12,30.1299,30.0903,30.1002,12000.0
2019-12-30 13:50:00,30.43,30.48,30.43,30.46,27188.0,30.0903,30.1397,30.0903,30.12,27188.0
2019-12-30 13:55:00,30.47,30.49,30.47,30.48,15600.0,30.1299,30.1496,30.1299,30.1397,15600.0
2019-12-30 14:00:00,30.48,30.48,30.39,30.4,42356.0,30.1397,30.1397,30.0507,30.0606,42356.0
2019-12-30 14:05:00,30.4,30.41,30.39,30.4,11600.0,30.0606,30.0705,30.0507,30.0606,11600.0
2019-12-30 14:10:00,30.4,30.41,30.38,30.38,13596.0,30.0606,30.0705,30.0409,30.0409,13596.0
2019-12-30 14:15:00,30.4,30.4,30.39,30.4,22148.0,30.0606,30.0606,30.0507,30.0606,22148.0
2019-12-30 14:20:00,30.4,30.4,30.36,30.36,28864.0,30.0606,30.0606,30.0211,30.0211,28864.0
2019-12-30 14:25:00,30.36,30.38,30.36,30.38,23300.0,30.0211,30.0409,30.0211,30.0409,23300.0
2019-12-30 14:30:00,30.36,30.36,30.35,30.35,9680.0,30.0211,30.0211,30.0112,30.0112,9680.0
2019-12-30 14:35:00,30.36,30.36,30.34,30.35,78788.0,30.0211,30.0211,30.0013,30.0112,78788.0
2019-12-30 14:40:00,30.36,30.38,30.34,30.38,47016.0,30.0211,30.0409,30.0013,30.0409,47016.0
2019-12-30 14:45:00,30.36,30.38,30.35,30.38,15848.0,30.0211,30.0409,30.0112,30.0409,15848.0
2019-12-30 14:50:00,30.37,30.37,30.36,30.36,6480.0,30.031,30.031,30.0211,30.0211,6480.0
2019-12-30 14:55:00,30.36,30.37,30.35,30.35,2000.0,30.0211,30.031,30.0112,30.0112,2000.0
2019-12-30 15:00:00,30.35,30.37,30.34,30.37,12664.0,30.0112,30.031,30.0013,30.031,12664.0
2019-12-30 15:05:00,30.36,30.39,30.36,30.38,44520.0,30.0211,30.0507,30.0211,30.0409,44520.0
2019-12-30 15:10:00,30.38,30.38,30.37,30.38,8972.0,30.0409,30.0409,30.031,30.0409,8972.0
2019-12-30 15:15:00,30.37,30.4,30.37,30.38,12784.0,30.031,30.0606,30.031,30.0409,12784.0
2019-12-30 15:20:00,30.39,30.4,30.39,30.4,11192.0,30.0507,30.0606,30.0507,30.0606,11192.0
2019-12-30 15:25:00,30.4,30.41,30.39,30.41,18480.0,30.0606,30.0705,30.0507,30.0705,18480.0
2019-12-30 15:30:00,30.41,30.42,30.35,30.36,21524.0,30.0705,30.0804,30.0112,30.0211,21524.0
2019-12-30 15:35:00,30.37,30.39,30.36,30.37,38748.0,30.031,30.0507,30.0211,30.031,38748.0
2019-12-30 15:40:00,30.37,30.38,30.34,30.36,32072.0,30.031,30.0409,30.0013,30.0211,32072.0
2019-12-30 15:45:00,30.36,30.37,30.33,30.36,52004.0,30.0211,30.031,29.9914,30.0211,52004.0
2019-12-30 15:50:00,30.35,30.35,30.31,30.33,71632.0,30.0112,30.0112,29.9716,29.9914,71632.0
2019-12-30 15:55:00,30.31,30.36,30.27,30.36,197140.0,29.9716,30.0211,29.9321,30.0211,197140.0
2019-12-31 09:30:00,30.18,30.3,30.08,30.25,212588.0,29.8431,29.9617,29.7442,29.9123,212588.0
2019-12-31 09:35:00,30.26,30.44,30.26,30.4,107524.0,29.9222,30.1002,29.9222,30.0606,107524.0
2019-12-31 09:40:00,30.4,30.4,30.34,30.36,46924.0,30.0606,30.0606,30.0013,30.0211,46924.0
2019-12-31 09:45:00,30.36,30.45,30.36,30.45,29904.0,30.0211,30.1101,30.0211,30.1101,29904.0
2019-12-31 09:50:00,30.41,30.41,30.36,30.38,41616.0,30.0705,30.0705,30.0211,30.0409,41616.0
2019-12-31 09:55:00,30.36,30.39,30.35,30.38,30992.0,30.0211,30.0507,30.0112,30.0409,30992.0
2019-12-31 10:00:00,30.4,30.41,30.29,30.3,77164.0,30.0606,30.0705,29.9519,29.9617,77164.0
2019-12-31 10:05:00,30.29,30.29,30.23,30.28,26640.0,29.9519,29.9519,29.8925,29.942,26640.0
2019-12-31 10:10:00,30.29,30.32,30.28,30.3,19876.0,29.9519,29.9815,29.942,29.9617,19876.0
2019-12-31 10:15:00,30.3,30.34,30.3,30.34,6904.0,29.9617,30.0013,29.9617,30.0013,6904.0
2019-12-31 10:20:00,30.32,30.32,30.3,30.3,27436.0,29.9815,29.9815,29.9617,29.9617,27436.0
2019-12-31 10:25:00,30.3,30.31,30.25,30.25,23692.0,29.9617,29.9716,29.9123,29.9123,23692.0
2019-12-31 10:30:00,30.25,30.26,30.24,30.25,16320.0,29.9123,29.9222,29.9024,29.9123,16320.0
2019-12-31 10:35:00,30.25,30.29,30.25,30.28,5584.0,29.9123,29.9519,29.9123,29.942,5584.0
2019-12-31 10:40:00,30.25,30.27,30.24,30.25,8128.0,29.9123,29.9321,29.9024,29.9123,8128.0
2019-12-31 10:45:00,30.21,30.25,30.2,30.21,25224.0,29.8728,29.9123,29.8629,29.8728,25224.0
2019-12-31 10:50:00,30.19,30.23,30.19,30.23,31776.0,29.853,29.8925,29.853,29.8925,31776.0
2019-12-31 10:55:00,30.24,30.24,30.2,30.21,69092.0,29.9024,29.9024,29.8629,29.8728,69092.0
2019-12-31 11:00:00,30.2,30.26,30.2,30.26,57980.0,29.8629,29.9222,29.8629,29.9222,57980.0
2019-12-31 11:05:00,30.26,30.28,30.25,30.25,43596.0,29.9222,29.942,29.9123,29.9123,43596.0
2019-12-31 11:10:00,30.26,30.28,30.25,30.25,7964.0,29.9222,29.942,29.9123,29.9123,7964.0
2019-12-31 11:15:00,30.24,30.25,30.22,30.25,37440.0,29.9024,29.9123,29.8826,29.9123,37440.0
2019-12-31 11:20:00,30.26,30.26,30.23,30.24,25200.0,29.9222,29.9222,29.8925,29.9024,25200.0
2019-12-31 11:25:00,30.24,30.24,30.21,30.21,9696.0,29.9024,29.9024,29.8728,29.8728,9696.0
2019-12-31 11:30:00,30.2,30.21,30.16,30.18,65008.0,29.8629,29.8728,29.8233,29.8431,65008.0
2019-12-31 11:35:00,30.2,30.21,30.2,30.21,2664.0,29.8629,29.8728,29.8629,29.8728,2664.0
2019-12-31 11:40:00,30.21,30.25,30.21,30.25,22404.0,29.8728,29.9123,29.8728,29.9123,22404.0
2019-12-31 11:45:00,30.25,30.31,30.25,30.28,66880.0,29.9123,29.9716,29.9123,29.942,66880.0
2019-12-31 11:50:00,30.28,30.29,30.27,30.27,17000.0,29.942,29.9519,29.9321,29.9321,17000.0
2019-12-31 11:55:00,30.26,30.27,30.25,30.27,18484.0,29.9222,29.9321,29.9123,29.9321,18484.0
2019-12-31 12:00:00,30.27,30.27,30.25,30.27,15436.0,29.9321,29.9321,29.9123,29.9321,15436.0
2019-12-31 12:05:00,30.28,30.28,30.23,30.26,61108.0,29.942,29.942,29.8925,29.9222,61108.0
2019-12-31 12:10:00,30.25,30.25,30.25,30.25,2000.0,29.9123,29.9123,29.9123,29.9123,2000.0
2019-12-31 12:15:00,30.25,30.26,30.25,30.25,8240.0,29.9123,29.9222,29.9123,29.9123,8240.0
2019-12-31 12:20:00,30.24,30.25,30.24,30.25,6296.0,29.9024,29.9123,29.9024,29.9123,6296.0
2019-12-31 12:25:00,30.25,30.27,30.25,30.27,22692.0,29.9123,29.9321,29.9123,29.9321,22692.0
2019-12-31 12:30:00,30.27,30.3,30.27,30.3,4612.0,29.9321,29.9617,29.9321,29.9617,4612.0
2019-12-31 12:35:00,30.29,30.29,30.27,30.28,23496.0,29.9519,29.9519,29.9321,29.942,23496.0
2019-12-31 12:40:00,30.29,30.3,30.29,30.3,800.0,29.9519,29.9617,29.9519,29.9617,800.0
2019-12-31 12:45:00,30.28,30.28,30.28,30.28,19560.0,29.942,29.942,29.942,29.942,19560.0
2019-12-31 12:50:00,30.29,30.3,30.28,30.3,7640.0,29.9519,29.9617,29.942,29.9617,7640.0
2019-12-31 12:55:00,30.3,30.3,30.28,30.28,4288.0,29.9617,29.9617,29.942,29.942,4288.0
2019-12-31 13:00:00,30.28,30.29,30.28,30.28,46088.0,29.942,29.9519,29.942,29.942,46088.0
2019-12-31 13:05:00,30.28,30.3,30.28,30.3,24176.0,29.942,29.9617,29.942,29.9617,24176.0
2019-12-31 13:10:00,30.3,30.3,30.3,30.3,1600.0,29.9617,29.9617,29.9617,29.9617,1600.0
2019-12-31 13:15:00,30.3,30.31,30.28,30.28,7600.0,29.9617,29.9716,29.942,29.942,7600.0
2019-12-31 13:20:00,30.29,30.29,30.28,30.29,9200.0,29.9519,29.9519,29.942,29.9519,9200.0
2019-12-31 13:25:00,30.29,30.3,30.29,30.29,7192.0,29.9519,29.9617,29.9519,29.9519,7192.0
2019-12-31 13:30:00,30.29,30.3,30.29,30.29,3040.0,29.9519,29.9617,29.9519,29.9519,3040.0
2019-12-31 13:35:00,30.3,30.3,30.3,30.3,8000.0,29.9617,29.9617,29.9617,29.9617,8000.0
2019-12-31 13:40:00,30.32,30.32,30.32,30.32,17600.0,29.9815,29.9815,29.9815,29.9815,17600.0
2019-12-31 13:45:00,30.32,30.33,30.32,30.33,39632.0,29.9815,29.9914,29.9815,29.9914,39632.0
2019-12-31 13:50:00,30.33,30.33,30.32,30.32,2800.0,29.9914,29.9914,29.9815,29.9815,2800.0
2019-12-31 13:55:00,30.32,30.33,30.32,30.33,3720.0,29.9815,29.9914,29.9815,29.9914,3720.0
2019-12-31 14:00:00,30.33,30.33,30.31,30.32,9100.0,29.9914,29.9914,29.9716,29.9815,9100.0
2019-12-31 14:05:00,30.32,30.33,30.32,30.32,10900.0,29.9815,29.9914,29.9815,29.9815,10900.0
2019-12-31 14:10:00,30.32,30.32,30.3,30.3,20900.0,29.9815,29.9815,29.9617,29.9617,20900.0
2019-12-31 14:15:00,30.3,30.3,30.25,30.29,93460.0,29.9617,29.9617,29.9123,29.9519,93460.0
2019-12-31 14:20:00,30.3,30.32,30.3,30.32,17252.0,29.9617,29.9815,29.9617,29.9815,17252.0
2019-12-31 14:25:00,30.32,30.34,30.32,30.33,15692.0,29.9815,30.0013,29.9815,29.9914,15692.0
2019-12-31 14:30:00,30.34,30.35,30.33,30.35,10192.0,30.0013,30.0112,29.9914,30.0112,10192.0
2019-12-31 14:35:00,30.35,30.36,30.34,30.34,21500.0,30.0112,30.0211,30.0013,30.0013,21500.0
2019-12-31 14:40:00,30.34,30.36,30.34,30.35,12800.0,30.0013,30.0211,30.0013,30.0112,12800.0
2019-12-31 14:45:00,30.35,30.36,30.35,30.35,5800.0,30.0112,30.0211,30.0112,30.0112,5800.0
2019-12-31 14:50:00,30.35,30.35,30.34,30.34,7200.0,30.0112,30.0112,30.0013,30.0013,7200.0
2019-12-31 14:55:00,30.34,30.35,30.34,30.35,7728.0,30.0013,30.0112,30.0013,30.0112,7728.0
2019-12-31 15:00:00,30.35,30.38,30.35,30.38,29028.0,30.0112,30.0409,30.0112,30.0409,29028.0
2019-12-31 15:05:00,30.36,30.37,30.36,30.36,7580.0,30.0211,30.031,30.0211,30.0211,7580.0
2019-12-31 15:10:00,30.36,30.39,30.36,30.38,5528.0,30.0211,30.0507,30.0211,30.0409,5528.0
2019-12-31 15:15:00,30.38,30.41,30.36,30.4,21524.0,30.0409,30.0705,30.0211,30.0606,21524.0
2019-12-31 15:20:00,30.4,30.41,30.39,30.39,18432.0,30.0606,30.0705,30.0507,30.0507,18432.0
2019-12-31 15:25:00,30.4,30.4,30.38,30.39,14608.0,30.0606,30.0606,30.0409,30.0507,14608.0
2019-12-31 15:30:00,30.4,30.41,30.39,30.41,29272.0,30.0606,30.0705,30.0507,30.0705,29272.0
2019-12-31 15:35:00,30.41,30.41,30.4,30.41,56456.0,30.0705,30.0705,30.0606,30.0705,56456.0
2019-12-31 15:40:00,30.42,30.43,30.41,30.43,10676.0,30.0804,30.0903,30.0705,30.0903,10676.0
2019-12-31 15:45:00,30.43,30.44,30.41,30.42,63120.0,30.0903,30.1002,30.0705,30.0804,63120.0
2019-12-31 15:50:00,30.42,30.48,30.39,30.48,131768.0,30.0804,30.1397,30.0507,30.1397,131768.0
2019-12-31 15:55:00,30.49,30.51,30.45,30.47,49840.0,30.1496,30.1694,30.1101,30.1299,49840.0
2020-01-02 09:30:00,30.96,31.1,30.94,31.06,231968.0,30.6144,30.7528,30.5946,30.7133,231968.0
2020-01-02 09:35:00,31.09,31.18,31.09,31.16,164068.0,30.7429,30.8319,30.7429,30.8121,164068.0
2020-01-02 09:40:00,31.18,31.19,31.13,31.14,222736.0,30.8319,30.8418,30.7825,30.7924,222736.0
2020-01-02 09:45:00,31.14,31.16,31.1,31.1,228200.0,30.7924,30.8121,30.7528,30.7528,228200.0
2020-01-02 09:50:00,31.1,31.13,31.06,31.1,122328.0,30.7528,30.7825,30.7133,30.7528,122328.0
2020-01-02 09:55:00,31.1,31.17,31.08,31.17,42068.0,30.7528,30.822,30.733,30.822,42068.0
2020-01-02 10:00:00,31.17,31.17,31.08,31.1,101012.0,30.822,30.822,30.733,30.7528,101012.0
2020-01-02 10:05:00,31.11,31.12,31.09,31.11,29484.0,30.7627,30.7726,30.7429,30.7627,29484.0
2020-01-02 10:10:00,31.13,31.13,31.01,31.01,164736.0,30.7825,30.7825,30.6638,30.6638,164736.0
2020-01-02 10:15:00,31.0,31.0,30.9,30.97,152588.0,30.6539,30.6539,30.5551,30.6243,152588.0
2020-01-02 10:20:00,30.95,30.96,30.87,30.88,91948.0,30.6045,30.6144,30.5254,30.5353,91948.0
2020-01-02 10:25:00,30.89,30.97,30.88,30.97,44880.0,30.5452,30.6243,30.5353,30.6243,44880.0
2020-01-02 10:30:00,30.98,30.98,30.91,30.96,71292.0,30.6342,30.6342,30.5649,30.6144,71292.0
2020-01-02 10:35:00,30.95,30.96,30.9,30.9,55108.0,30.6045,30.6144,30.5551,30.5551,55108.0
2020-01-02 10:40:00,30.92,30.96,30.92,30.95,8516.0,30.5748,30.6144,30.5748,30.6045,8516.0
2020-01-02 10:45:00,30.98,30.99,30.93,30.94,25984.0,30.6342,30.644,30.5847,30.5946,25984.0
2020-01-02 10:50:00,30.97,30.98,30.95,30.97,20012.0,30.6243,30.6342,30.6045,30.6243,20012.0
2020-01-02 10:55:00,30.98,31.05,30.98,31.05,33096.0,30.6342,30.7034,30.6342,30.7034,33096.0
2020-01-02 11:00:00,31.06,31.06,31.03,31.04,21600.0,30.7133,30.7133,30.6836,30.6935,21600.0
2020-01-02 11:05:00,31.04,31.05,31.02,31.05,9040.0,30.6935,30.7034,30.6737,30.7034,9040.0
2020-01-02 11:10:00,31.05,31.08,31.05,31.08,29136.0,30.7034,30.733,30.7034,30.733,29136.0
2020-01-02 11:15:00,31.08,31.08,31.04,31.04,9000.0,30.733,30.733,30.6935,30.6935,9000.0
2020-01-02 11:20:00,31.05,31.08,31.05,31.08,29600.0,30.7034,30.733,30.7034,30.733,29600.0
2020-01-02 11:25:00,31.07,31.07,31.05,31.05,5792.0,30.7232,30.7232,30.7034,30.7034,5792.0
2020-01-02 11:30:00,31.04,31.04,30.93,30.93,33652.0,30.6935,30.6935,30.5847,30.5847,33652.0
2020-01-02 11:35:00,30.92,30.96,30.89,30.95,32844.0,30.5748,30.6144,30.5452,30.6045,32844.0
2020-01-02 11:40:00,30.96,30.98,30.96,30.98,20400.0,30.6144,30.6342,30.6144,30.6342,20400.0
2020-01-02 11:45:00,30.99,31.02,30.99,31.02,4800.0,30.644,30.6737,30.644,30.6737,4800.0
2020-01-02 11:50:00,31.03,31.05,31.02,31.05,8396.0,30.6836,30.7034,30.6737,30.7034,8396.0
2020-01-02 11:55:00,31.04,31.06,31.04,31.05,22300.0,30.6935,30.7133,30.6935,30.7034,22300.0
2020-01-02 12:00:00,31.05,31.05,31.04,31.04,4000.0,30.7034,30.7034,30.6935,30.6935,4000.0
2020-01-02 12:05:00,31.06,31.06,31.05,31.05,1216.0,30.7133,30.7133,30.7034,30.7034,1216.0
2020-01-02 12:10:00,31.06,31.08,31.06,31.07,2800.0,30.7133,30.733,30.7133,30.7232,2800.0
2020-01-02 12:15:00,31.05,31.09,31.05,31.09,40800.0,30.7034,30.7429,30.7034,30.7429,40800.0
2020-01-02 12:20:00,31.09,31.11,31.08,31.08,16732.0,30.7429,30.7627,30.733,30.733,16732.0
2020-01-02 12:25:00,31.1,31.1,31.08,31.08,12104.0,30.7528,30.7528,30.733,30.733,12104.0
2020-01-02 12:30:00,31.1,31.1,31.1,31.1,2436.0,30.7528,30.7528,30.7528,30.7528,2436.0
2020-01-02 12:35:00,31.1,31.15,31.1,31.15,16184.0,30.7528,30.8023,30.7528,30.8023,16184.0
2020-01-02 12:40:00,31.14,31.16,31.13,31.15,52812.0,30.7924,30.8121,30.7825,30.8023,52812.0
2020-01-02 12:45:00,31.14,31.15,31.14,31.15,14552.0,30.7924,30.8023,30.7924,30.8023,14552.0
2020-01-02 12:50:00,31.14,31.16,31.14,31.16,6976.0,30.7924,30.8121,30.7924,30.8121,6976.0
2020-01-02 12:55:00,31.15,31.16,31.14,31.16,6392.0,30.8023,30.8121,30.7924,30.8121,6392.0
2020-01-02 13:00:00,31.16,31.16,31.12,31.13,11416.0,30.8121,30.8121,30.7726,30.7825,11416.0
2020-01-02 13:05:00,31.12,31.13,31.11,31.12,23000.0,30.7726,30.7825,30.7627,30.7726,23000.0
2020-01-02 13:10:00,31.13,31.13,31.11,31.11,4000.0,30.7825,30.7825,30.7627,30.7627,4000.0
2020-01-02 13:15:00,31.11,31.11,31.11,31.11,2400.0,30.7627,30.7627,30.7627,30.7627,2400.0
2020-01-02 13:20:00,31.1,31.13,31.1,31.12,21528.0,30.7528,30.7825,30.7528,30.7726,21528.0
2020-01-02 13:25:00,31.13,31.13,31.11,31.11,13684.0,30.7825,30.7825,30.7627,30.7627,13684.0
2020-01-02 13:30:00,31.13,31.13,31.11,31.11,2000.0,30.7825,30.7825,30.7627,30.7627,2000.0
2020-01-02 13:35:00,31.1,31.11,31.1,31.11,2092.0,30.7528,30.7627,30.7528,30.7627,2092.0
2020-01-02 13:40:00,31.11,31.11,31.09,31.09,5880.0,30.7627,30.7627,30.7429,30.7429,5880.0
2020-01-02 13:45:00,31.12,31.15,31.12,31.15,4408.0,30.7726,30.8023,30.7726,30.8023,4408.0
2020-01-02 13:50:00,31.13,31.13,31.12,31.13,2712.0,30.7825,30.7825,30.7726,30.7825,2712.0
2020-01-02 13:55:00,31.13,31.15,31.12,31.15,16340.0,30.7825,30.8023,30.7726,30.8023,16340.0
2020-01-02 14:00:00,31.17,31.18,31.17,31.18,23444.0,30.822,30.8319,30.822,30.8319,23444.0
2020-01-02 14:05:00,31.19,31.19,31.17,31.18,13144.0,30.8418,30.8418,30.822,30.8319,13144.0
2020-01-02 14:10:00,31.19,31.19,31.18,31.19,5664.0,30.8418,30.8418,30.8319,30.8418,5664.0
2020-01-02 14:15:00,31.2,31.22,31.19,31.22,33480.0,30.8517,30.8715,30.8418,30.8715,33480.0
2020-01-02 14:20:00,31.22,31.24,31.22,31.24,48820.0,30.8715,30.8913,30.8715,30.8913,48820.0
2020-01-02 14:25:00,31.24,31.25,31.24,31.25,61800.0,30.8913,30.9011,30.8913,30.9011,61800.0
2020-01-02 14:30:00,31.25,31.25,31.24,31.24,8920.0,30.9011,30.9011,30.8913,30.8913,8920.0
2020-01-02 14:35:00,31.24,31.25,31.23,31.24,11036.0,30.8913,30.9011,30.8814,30.8913,11036.0
2020-01-02 14:40:00,31.24,31.28,31.24,31.28,21184.0,30.8913,30.9308,30.8913,30.9308,21184.0
2020-01-02 14:45:00,31.28,31.28,31.27,31.28,23400.0,30.9308,30.9308,30.9209,30.9308,23400.0
2020-01-02 14:50:00,31.28,31.29,31.28,31.29,21556.0,30.9308,30.9407,30.9308,30.9407,21556.0
2020-01-02 14:55:00,31.29,31.3,31.28,31.28,6288.0,30.9407,30.9506,30.9308,30.9308,6288.0
2020-01-02 15:00:00,31.29,31.3,31.29,31.3,15392.0,30.9407,30.9506,30.9407,30.9506,15392.0
2020-01-02 15:05:00,31.3,31.3,31.28,31.29,55156.0,30.9506,30.9506,30.9308,30.9407,55156.0
2020-01-02 15:10:00,31.29,31.32,31.29,31.31,35676.0,30.9407,30.9704,30.9407,30.9605,35676.0
2020-01-02 15:15:00,31.31,31.32,31.29,31.3,20900.0,30.9605,30.9704,30.9407,30.9506,20900.0
2020-01-02 15:20:00,31.31,31.33,31.31,31.32,13568.0,30.9605,30.9803,30.9605,30.9704,13568.0
2020-01-02 15:25:00,31.32,31.32,31.31,31.31,16984.0,30.9704,30.9704,30.9605,30.9605,16984.0
2020-01-02 15:30:00,31.3,31.33,31.29,31.33,16896.0,30.9506,30.9803,30.9407,30.9803,16896.0
2020-01-02 15:35:00,31.33,31.34,31.32,31.33,28916.0,30.9803,30.9901,30.9704,30.9803,28916.0
2020-01-02 15:40:00,31.33,31.34,31.32,31.33,85244.0,30.9803,30.9901,30.9704,30.9803,85244.0
2020-01-02 15:45:00,31.33,31.35,31.32,31.34,124008.0,30.9803,31.0,30.9704,30.9901,124008.0
2020-01-02 15:50:00,31.34,31.44,31.34,31.44,109792.0,30.9901,31.089,30.9901,31.089,109792.0
2020-01-02 15:55:00,31.43,31.48,31.4,31.48,189604.0,31.0791,31.1286,31.0495,31.1286,189604.0
2020-01-03 09:30:00,30.65,31.02,30.65,31.02,460272.0,30.3078,30.6737,30.3078,30.6737,460272.0
2020-01-03 09:35:00,31.02,31.05,30.95,31.0,184976.0,30.6737,30.7034,30.6045,30.6539,184976.0
2020-01-03 09:40:00,31.0,31.13,30.98,31.12,563384.0,30.6539,30.7825,30.6342,30.7726,563384.0
2020-01-03 09:45:00,31.12,31.12,31.04,31.08,231596.0,30.7726,30.7726,30.6935,30.733,231596.0
2020-01-03 09:50:00,31.09,31.09,31.0,31.0,157688.0,30.7429,30.7429,30.6539,30.6539,157688.0
2020-01-03 09:55:00,30.99,31.05,30.95,31.05,67308.0,30.644,30.7034,30.6045,30.7034,67308.0
2020-01-03 10:00:00,30.98,31.01,30.9,30.93,280576.0,30.6342,30.6638,30.5551,30.5847,280576.0
2020-01-03 10:05:00,30.91,31.0,30.91,31.0,45464.0,30.5649,30.6539,30.5649,30.6539,45464.0
2020-01-03 10:10:00,30.98,31.03,30.97,31.03,37460.0,30.6342,30.6836,30.6243,30.6836,37460.0
2020-01-03 10:15:00,31.02,31.08,31.0,31.0,35364.0,30.6737,30.733,30.6539,30.6539,35364.0
2020-01-03 10:20:00,30.98,31.02,30.95,31.02,23176.0,30.6342,30.6737,30.6045,30.6737,23176.0
2020-01-03 10:25:00,31.0,31.06,31.0,31.05,26136.0,30.6539,30.7133,30.6539,30.7034,26136.0
2020-01-03 10:30:00,31.05,31.07,31.01,31.06,8400.0,30.7034,30.7232,30.6638,30.7133,8400.0
2020-01-03 10:35:00,31.04,31.07,31.02,31.03,21828.0,30.6935,30.7232,30.6737,30.6836,21828.0
2020-01-03 10:40:00,31.04,31.1,31.04,31.1,23320.0,30.6935,30.7528,30.6935,30.7528,23320.0
2020-01-03 10:45:00,31.1,31.11,31.05,31.05,52240.0,30.7528,30.7627,30.7034,30.7034,52240.0
2020-01-03 10:50:00,31.05,31.05,30.98,31.0,45820.0,30.7034,30.7034,30.6342,30.6539,45820.0
2020-01-03 10:55:00,30.97,31.0,30.96,30.96,32276.0,30.6243,30.6539,30.6144,30.6144,32276.0
2020-01-03 11:00:00,30.97,30.97,30.92,30.92,36696.0,30.6243,30.6243,30.5748,30.5748,36696.0
2020-01-03 11:05:00,30.93,30.96,30.92,30.93,60288.0,30.5847,30.6144,30.5748,30.5847,60288.0
2020-01-03 11:10:00,30.92,30.98,30.89,30.98,45120.0,30.5748,30.6342,30.5452,30.6342,45120.0
2020-01-03 11:15:00,30.97,30.97,30.96,30.97,21200.0,30.6243,30.6243,30.6144,30.6243,21200.0
2020-01-03 11:20:00,30.97,31.02,30.97,31.0,44060.0,30.6243,30.6737,30.6243,30.6539,44060.0
2020-01-03 11:25:00,31.01,31.01,30.98,31.0,38784.0,30.6638,30.6638,30.6342,30.6539,38784.0
2020-01-03 11:30:00,31.0,31.02,30.99,31.02,21328.0,30.6539,30.6737,30.644,30.6737,21328.0
2020-01-03 11:35:00,31.03,31.04,31.02,31.04,55620.0,30.6836,30.6935,30.6737,30.6935,55620.0
2020-01-03 11:40:00,31.06,31.07,31.03,31.06,25236.0,30.7133,30.7232,30.6836,30.7133,25236.0
2020-01-03 11:45:00,31.07,31.08,31.06,31.06,5704.0,30.7232,30.733,30.7133,30.7133,5704.0
2020-01-03 11:50:00,31.06,31.1,31.06,31.1,7976.0,30.7133,30.7528,30.7133,30.7528,7976.0
2020-01-03 11:55:00,31.1,31.11,31.08,31.09,22400.0,30.7528,30.7627,30.733,30.7429,22400.0
2020-01-03 12:00:00,31.09,31.18,31.09,31.18,50036.0,30.7429,30.8319,30.7429,30.8319,50036.0
2020-01-03 12:05:00,31.17,31.22,31.17,31.18,40528.0,30.822,30.8715,30.822,30.8319,40528.0
2020-01-03 12:10:00,31.19,31.21,31.15,31.15,77068.0,30.8418,30.8616,30.8023,30.8023,77068.0
2020-01-03 12:15:00,31.16,31.18,31.16,31.17,23608.0,30.8121,30.8319,30.8121,30.822,23608.0
2020-01-03 12:20:00,31.18,31.18,31.16,31.17,35300.0,30.8319,30.8319,30.8121,30.822,35300.0
2020-01-03 12:25:00,31.18,31.19,31.18,31.18,4856.0,30.8319,30.8418,30.8319,30.8319,4856.0
2020-01-03 12:30:00,31.17,31.22,31.15,31.2,46212.0,30.822,30.8715,30.8023,30.8517,46212.0
2020-01-03 12:35:00,31.2,31.21,31.2,31.21,23712.0,30.8517,30.8616,30.8517,30.8616,23712.0
2020-01-03 12:40:00,31.23,31.25,31.22,31.23,28304.0,30.8814,30.9011,30.8715,30.8814,28304.0
2020-01-03 12:45:00,31.23,31.25,31.23,31.24,37620.0,30.8814,30.9011,30.8814,30.8913,37620.0
2020-01-03 12:50:00,31.25,31.28,31.24,31.26,90660.0,30.9011,30.9308,30.8913,30.911,90660.0
2020-01-03 12:55:00,31.23,31.23,31.22,31.22,7668.0,30.8814,30.8814,30.8715,30.8715,7668.0
2020-01-03 13:00:00,31.23,31.24,31.22,31.22,43216.0,30.8814,30.8913,30.8715,30.8715,43216.0
2020-01-03 13:05:00,31.21,31.22,31.21,31.21,3600.0,30.8616,30.8715,30.8616,30.8616,3600.0
2020-01-03 13:10:00,31.2,31.21,31.2,31.2,26976.0,30.8517,30.8616,30.8517,30.8517,26976.0
2020-01-03 13:15:00,31.2,31.2,31.13,31.13,19976.0,30.8517,30.8517,30.7825,30.7825,19976.0
2020-01-03 13:20:00,31.16,31.18,31.16,31.18,10592.0,30.8121,30.8319,30.8121,30.8319,10592.0
2020-01-03 13:25:00,31.18,31.2,31.18,31.2,19772.0,30.8319,30.8517,30.8319,30.8517,19772.0
2020-01-03 13:30:00,31.18,31.19,31.12,31.12,56936.0,30.8319,30.8418,30.7726,30.7726,56936.0
2020-01-03 13:35:00,31.12,31.12,30.96,31.04,124560.0,30.7726,30.7726,30.6144,30.6935,124560.0
2020-01-03 13:40:00,31.06,31.12,31.06,31.1,73120.0,30.7133,30.7726,30.7133,30.7528,73120.0
2020-01-03 13:45:00,31.1,31.14,31.07,31.14,36284.0,30.7528,30.7924,30.7232,30.7924,36284.0
2020-01-03 13:50:00,31.13,31.14,31.07,31.08,24664.0,30.7825,30.7924,30.7232,30.733,24664.0
2020-01-03 13:55:00,31.08,31.09,31.06,31.07,21696.0,30.733,30.7429,30.7133,30.7232,21696.0
2020-01-03 14:00:00,31.11,31.13,31.02,31.02,35620.0,30.7627,30.7825,30.6737,30.6737,35620.0
2020-01-03 14:05:00,31.02,31.05,31.02,31.02,22700.0,30.6737,30.7034,30.6737,30.6737,22700.0
2020-01-03 14:10:00,31.02,31.03,31.02,31.03,7600.0,30.6737,30.6836,30.6737,30.6836,7600.0
2020-01-03 14:15:00,31.02,31.06,31.0,31.05,20628.0,30.6737,30.7133,30.6539,30.7034,20628.0
2020-01-03 14:20:00,31.04,31.05,31.03,31.04,12400.0,30.6935,30.7034,30.6836,30.6935,12400.0
2020-01-03 14:25:00,31.04,31.05,31.02,31.05,83224.0,30.6935,30.7034,30.6737,30.7034,83224.0
2020-01-03 14:30:00,31.04,31.05,31.04,31.04,17372.0,30.6935,30.7034,30.6935,30.6935,17372.0
2020-01-03 14:35:00,31.04,31.08,31.04,31.08,21412.0,30.6935,30.733,30.6935,30.733,21412.0
2020-01-03 14:40:00,31.07,31.09,31.07,31.09,7844.0,30.7232,30.7429,30.7232,30.7429,7844.0
2020-01-03 14:45:00,31.08,31.08,31.08,31.08,1200.0,30.733,30.733,30.733,30.733,1200.0
2020-01-03 14:50:00,31.09,31.12,31.09,31.12,21980.0,30.7429,30.7726,30.7429,30.7726,21980.0
2020-01-03 14:55:00,31.14,31.14,31.14,31.14,28400.0,30.7924,30.7924,30.7924,30.7924,28400.0
2020-01-03 15:00:00,31.13,31.19,31.11,31.18,149920.0,30.7825,30.8418,30.7627,30.8319,149920.0
2020-01-03 15:05:00,31.16,31.16,31.13,31.14,23192.0,30.8121,30.8121,30.7825,30.7924,23192.0
2020-01-03 15:10:00,31.13,31.13,31.09,31.1,67016.0,30.7825,30.7825,30.7429,30.7528,67016.0
2020-01-03 15:15:00,31.1,31.11,31.07,31.09,29276.0,30.7528,30.7627,30.7232,30.7429,29276.0
2020-01-03 15:20:00,31.11,31.11,31.05,31.06,40356.0,30.7627,30.7627,30.7034,30.7133,40356.0
2020-01-03 15:25:00,31.07,31.07,31.04,31.04,65868.0,30.7232,30.7232,30.6935,30.6935,65868.0
2020-01-03 15:30:00,31.01,31.01,30.96,30.99,27160.0,30.6638,30.6638,30.6144,30.644,27160.0
2020-01-03 15:35:00,30.99,31.02,30.98,30.98,41324.0,30.644,30.6737,30.6342,30.6342,41324.0
2020-01-03 15:40:00,30.98,31.02,30.98,31.01,28640.0,30.6342,30.6737,30.6342,30.6638,28640.0
2020-01-03 15:45:00,31.01,31.02,30.96,30.99,30728.0,30.6638,30.6737,30.6144,30.644,30728.0
2020-01-03 15:50:00,30.98,31.06,30.95,30.99,83592.0,30.6342,30.7133,30.6045,30.644,83592.0
2020-01-03 15:55:00,30.99,31.0,30.91,30.91,323700.0,30.644,30.6539,30.5649,30.5649,323700.0
2020-01-06 09:30:00,30.4,30.59,30.34,30.59,273104.0,30.0606,30.2485,30.0013,30.2485,273104.0
2020-01-06 09:35:00,30.59,30.63,30.5,30.6,104684.0,30.2485,30.2881,30.1595,30.2584,104684.0
2020-01-06 09:40:00,30.6,30.67,30.6,30.66,129564.0,30.2584,30.3276,30.2584,30.3177,129564.0
2020-01-06 09:45:00,30.66,30.75,30.65,30.73,109956.0,30.3177,30.4067,30.3078,30.3869,109956.0
2020-01-06 09:50:00,30.74,30.79,30.73,30.74,69088.0,30.3968,30.4463,30.3869,30.3968,69088.0
2020-01-06 09:55:00,30.74,30.83,30.71,30.83,85736.0,30.3968,30.4858,30.3672,30.4858,85736.0
2020-01-06 10:00:00,30.82,30.85,30.79,30.83,64932.0,30.4759,30.5056,30.4463,30.4858,64932.0
2020-01-06 10:05:00,30.84,30.85,30.8,30.81,63156.0,30.4957,30.5056,30.4562,30.4661,63156.0
2020-01-06 10:10:00,30.83,30.89,30.83,30.88,61376.0,30.4858,30.5452,30.4858,30.5353,61376.0
2020-01-06 10:15:00,30.89,30.92,30.84,30.91,59328.0,30.5452,30.5748,30.4957,30.5649,59328.0
2020-01-06 10:20:00,30.93,30.97,30.9,30.93,66888.0,30.5847,30.6243,30.5551,30.5847,66888.0
2020-01-06 10:25:00,30.93,30.95,30.93,30.95,38260.0,30.5847,30.6045,30.5847,30.6045,38260.0
2020-01-06 10:30:00,30.97,30.97,30.89,30.9,69316.0,30.6243,30.6243,30.5452,30.5551,69316.0
2020-01-06 10:35:00,30.89,30.92,30.89,30.9,25724.0,30.5452,30.5748,30.5452,30.5551,25724.0
2020-01-06 10:40:00,30.89,31.01,30.89,31.0,85076.0,30.5452,30.6638,30.5452,30.6539,85076.0
2020-01-06 10:45:00,31.01,31.05,31.0,31.03,27372.0,30.6638,30.7034,30.6539,30.6836,27372.0
2020-01-06 10:50:00,31.04,31.05,31.02,31.04,31304.0,30.6935,30.7034,30.6737,30.6935,31304.0
2020-01-06 10:55:00,31.04,31.04,30.99,31.0,72404.0,30.6935,30.6935,30.644,30.6539,72404.0
2020-01-06 11:00:00,31.01,31.01,30.98,30.98,6852.0,30.6638,30.6638,30.6342,30.6342,6852.0
2020-01-06 11:05:00,31.0,31.03,30.99,31.03,47236.0,30.6539,30.6836,30.644,30.6836,47236.0
2020-01-06 11:10:00,31.04,31.08,31.04,31.06,49988.0,30.6935,30.733,30.6935,30.7133,49988.0
2020-01-06 11:15:00,31.05,31.07,31.02,31.07,28820.0,30.7034,30.7232,30.6737,30.7232,28820.0
2020-01-06 11:20:00,31.02,31.06,31.02,31.04,28056.0,30.6737,30.7133,30.6737,30.6935,28056.0
2020-01-06 11:25:00,31.03,31.04,31.01,31.04,21300.0,30.6836,30.6935,30.6638,30.6935,21300.0
2020-01-06 11:30:00,31.04,31.09,31.04,31.07,13800.0,30.6935,30.7429,30.6935,30.7232,13800.0
2020-01-06 11:35:00,31.05,31.08,31.03,31.05,17260.0,30.7034,30.733,30.6836,30.7034,17260.0
2020-01-06 11:40:00,31.05,31.07,31.05,31.05,20828.0,30.7034,30.7232,30.7034,30.7034,20828.0
2020-01-06 11:45:00,31.05,31.06,31.03,31.06,29956.0,30.7034,30.7133,30.6836,30.7133,29956.0
2020-01-06 11:50:00,31.02,31.02,30.99,30.99,36584.0,30.6737,30.6737,30.644,30.644,36584.0
2020-01-06 11:55:00,31.0,31.01,31.0,31.0,9200.0,30.6539,30.6638,30.6539,30.6539,9200.0
2020-01-06 12:00:00,31.0,31.0,30.96,30.96,23116.0,30.6539,30.6539,30.6144,30.6144,23116.0
2020-01-06 12:05:00,30.97,30.97,30.96,30.97,29700.0,30.6243,30.6243,30.6144,30.6243,29700.0
2020-01-06 12:10:00,30.98,30.99,30.94,30.94,12800.0,30.6342,30.644,30.5946,30.5946,12800.0
2020-01-06 12:15:00,30.96,30.96,30.94,30.94,1200.0,30.6144,30.6144,30.5946,30.5946,1200.0
2020-01-06 12:20:00,30.94,30.98,30.93,30.98,16892.0,30.5946,30.6342,30.5847,30.6342,16892.0
2020-01-06 12:25:00,30.97,30.99,30.97,30.98,9800.0,30.6243,30.644,30.6243,30.6342,9800.0
2020-01-06 12:30:00,30.99,30.99,30.97,30.97,33600.0,30.644,30.644,30.6243,30.6243,33600.0
2020-01-06 12:35:00,30.98,30.98,30.95,30.95,16400.0,30.6342,30.6342,30.6045,30.6045,16400.0
2020-01-06 12:40:00,30.98,31.0,30.97,31.0,19680.0,30.6342,30.6539,30.6243,30.6539,19680.0
2020-01-06 12:45:00,30.99,30.99,30.98,30.98,1200.0,30.644,30.644,30.6342,30.6342,1200.0
2020-01-06 12:50:00,30.98,30.99,30.95,30.95,8800.0,30.6342,30.644,30.6045,30.6045,8800.0
2020-01-06 12:55:00,30.96,30.97,30.96,30.97,2132.0,30.6144,30.6243,30.6144,30.6243,2132.0
2020-01-06 13:00:00,31.0,31.02,31.0,31.01,9000.0,30.6539,30.6737,30.6539,30.6638,9000.0
2020-01-06 13:05:00,31.01,31.06,31.01,31.05,49716.0,30.6638,30.7133,30.6638,30.7034,49716.0
2020-01-06 13:10:00,31.05,31.08,31.05,31.07,14504.0,30.7034,30.733,30.7034,30.7232,14504.0
2020-01-06 13:15:00,31.07,31.09,31.07,31.09,6600.0,30.7232,30.7429,30.7232,30.7429,6600.0
2020-01-06 13:20:00,31.07,31.07,31.04,31.05,25760.0,30.7232,30.7232,30.6935,30.7034,25760.0
2020-01-06 13:25:00,31.07,31.07,31.07,31.07,800.0,30.7232,30.7232,30.7232,30.7232,800.0
2020-01-06 13:30:00,31.08,31.09,31.06,31.06,15584.0,30.733,30.7429,30.7133,30.7133,15584.0
2020-01-06 13:35:00,31.06,31.08,31.05,31.06,21420.0,30.7133,30.733,30.7034,30.7133,21420.0
2020-01-06 13:40:00,31.08,31.08,31.07,31.08,1500.0,30.733,30.733,30.7232,30.733,1500.0
2020-01-06 13:45:00,31.07,31.09,31.07,31.09,12600.0,30.7232,30.7429,30.7232,30.7429,12600.0
2020-01-06 13:50:00,31.07,31.07,31.06,31.06,6220.0,30.7232,30.7232,30.7133,30.7133,6220.0
2020-01-06 13:55:00,31.04,31.06,31.04,31.06,9600.0,30.6935,30.7133,30.6935,30.7133,9600.0
2020-01-06 14:00:00,31.05,31.05,31.02,31.05,35988.0,30.7034,30.7034,30.6737,30.7034,35988.0
2020-01-06 14:05:00,31.05,31.08,31.05,31.08,7664.0,30.7034,30.733,30.7034,30.733,7664.0
2020-01-06 14:10:00,31.08,31.16,31.08,31.16,38164.0,30.733,30.8121,30.733,30.8121,38164.0
2020-01-06 14:15:00,31.15,31.15,31.15,31.15,11780.0,30.8023,30.8023,30.8023,30.8023,11780.0
2020-01-06 14:20:00,31.15,31.16,31.13,31.14,166916.0,30.8023,30.8121,30.7825,30.7924,166916.0
2020-01-06 14:25:00,31.14,31.14,31.11,31.11,23172.0,30.7924,30.7924,30.7627,30.7627,23172.0
2020-01-06 14:30:00,31.12,31.12,31.11,31.11,12436.0,30.7726,30.7726,30.7627,30.7627,12436.0
2020-01-06 14:35:00,31.11,31.12,31.11,31.11,4604.0,30.7627,30.7726,30.7627,30.7627,4604.0
2020-01-06 14:40:00,31.1,31.11,31.09,31.11,12256.0,30.7528,30.7627,30.7429,30.7627,12256.0
2020-01-06 14:45:00,31.1,31.11,31.1,31.11,6820.0,30.7528,30.7627,30.7528,30.7627,6820.0
2020-01-06 14:50:00,31.11,31.12,31.11,31.11,12380.0,30.7627,30.7726,30.7627,30.7627,12380.0
2020-01-06 14:55:00,31.11,31.13,31.11,31.11,13792.0,30.7627,30.7825,30.7627,30.7627,13792.0
2020-01-06 15:00:00,31.13,31.13,31.11,31.11,13500.0,30.7825,30.7825,30.7627,30.7627,13500.0
2020-01-06 15:05:00,31.1,31.11,31.1,31.11,2000.0,30.7528,30.7627,30.7528,30.7627,2000.0
2020-01-06 15:10:00,31.13,31.15,31.12,31.15,14400.0,30.7825,30.8023,30.7726,30.8023,14400.0
2020-01-06 15:15:00,31.16,31.17,31.15,31.15,33196.0,30.8121,30.822,30.8023,30.8023,33196.0
2020-01-06 15:20:00,31.14,31.17,31.14,31.17,22568.0,30.7924,30.822,30.7924,30.822,22568.0
2020-01-06 15:25:00,31.17,31.18,31.15,31.15,15068.0,30.822,30.8319,30.8023,30.8023,15068.0
2020-01-06 15:30:00,31.14,31.15,31.13,31.15,33704.0,30.7924,30.8023,30.7825,30.8023,33704.0
2020-01-06 15:35:00,31.16,31.17,31.14,31.16,54908.0,30.8121,30.822,30.7924,30.8121,54908.0
2020-01-06 15:40:00,31.18,31.19,31.16,31.19,30640.0,30.8319,30.8418,30.8121,30.8418,30640.0
2020-01-06 15:45:00,31.19,31.24,31.18,31.22,45020.0,30.8418,30.8913,30.8319,30.8715,45020.0
2020-01-06 15:50:00,31.24,31.28,31.24,31.27,56516.0,30.8913,30.9308,30.8913,30.9209,56516.0
2020-01-06 15:55:00,31.28,31.31,31.26,31.28,178468.0,30.9308,30.9605,30.911,30.9308,178468.0
2020-01-07 09:30:00,31.32,31.36,31.25,31.32,166980.0,30.9704,31.0099,30.9011,30.9704,166980.0
2020-01-07 09:35:00,31.33,31.39,31.13,31.18,139988.0,30.9803,31.0396,30.7825,30.8319,139988.0
2020-01-07 09:40:00,31.15,31.19,31.1,31.14,101328.0,30.8023,30.8418,30.7528,30.7924,101328.0
2020-01-07 09:45:00,31.1,31.17,31.1,31.17,43188.0,30.7528,30.822,30.7528,30.822,43188.0
2020-01-07 09:50:00,31.17,31.22,31.13,31.14,80652.0,30.822,30.8715,30.7825,30.7924,80652.0
2020-01-07 09:55:00,31.14,31.27,31.14,31.27,62040.0,30.7924,30.9209,30.7924,30.9209,62040.0
2020-01-07 10:00:00,31.3,31.33,31.26,31.29,85684.0,30.9506,30.9803,30.911,30.9407,85684.0
2020-01-07 10:05:00,31.29,31.34,31.25,31.29,44792.0,30.9407,30.9901,30.9011,30.9407,44792.0
2020-01-07 10:10:00,31.3,31.36,31.29,31.36,28016.0,30.9506,31.0099,30.9407,31.0099,28016.0
2020-01-07 10:15:00,31.35,31.36,31.32,31.33,42800.0,31.0,31.0099,30.9704,30.9803,42800.0
2020-01-07 10:20:00,31.33,31.36,31.33,31.34,24620.0,30.9803,31.0099,30.9803,30.9901,24620.0
2020-01-07 10:25:00,31.3,31.31,31.24,31.31,57020.0,30.9506,30.9605,30.8913,30.9605,57020.0
2020-01-07 10:30:00,31.32,31.34,31.15,31.19,80428.0,30.9704,30.9901,30.8023,30.8418,80428.0
2020-01-07 10:35:00,31.24,31.26,31.2,31.25,15848.0,30.8913,30.911,30.8517,30.9011,15848.0
2020-01-07 10:40:00,31.26,31.27,31.24,31.27,4532.0,30.911,30.9209,30.8913,30.9209,4532.0
2020-01-07 10:45:00,31.28,31.3,31.27,31.29,21508.0,30.9308,30.9506,30.9209,30.9407,21508.0
2020-01-07 10:50:00,31.27,31.31,31.26,31.31,6072.0,30.9209,30.9605,30.911,30.9605,6072.0
2020-01-07 10:55:00,31.3,31.39,31.3,31.38,72412.0,30.9506,31.0396,30.9506,31.0297,72412.0
2020-01-07 11:00:00,31.39,31.44,31.38,31.43,110888.0,31.0396,31.089,31.0297,31.0791,110888.0
2020-01-07 11:05:00,31.41,31.43,31.39,31.4,35452.0,31.0594,31.0791,31.0396,31.0495,35452.0
2020-01-07 11:10:00,31.4,31.42,31.4,31.42,1700.0,31.0495,31.0692,31.0495,31.0692,1700.0
2020-01-07 11:15:00,31.43,31.43,31.41,31.41,11600.0,31.0791,31.0791,31.0594,31.0594,11600.0
2020-01-07 11:20:00,31.4,31.44,31.4,31.44,11636.0,31.0495,31.089,31.0495,31.089,11636.0
2020-01-07 11:25:00,31.44,31.46,31.42,31.43,9928.0,31.089,31.1088,31.0692,31.0791,9928.0
2020-01-07 11:30:00,31.43,31.44,31.36,31.36,18940.0,31.0791,31.089,31.0099,31.0099,18940.0
2020-01-07 11:35:00,31.37,31.39,31.37,31.38,8520.0,31.0198,31.0396,31.0198,31.0297,8520.0
2020-01-07 11:40:00,31.38,31.39,31.36,31.38,7868.0,31.0297,31.0396,31.0099,31.0297,7868.0
2020-01-07 11:45:00,31.37,31.37,31.33,31.33,2004.0,31.0198,31.0198,30.9803,30.9803,2004.0
2020-01-07 11:50:00,31.33,31.34,31.33,31.33,18400.0,30.9803,30.9901,30.9803,30.9803,18400.0
2020-01-07 11:55:00,31.33,31.34,31.3,31.33,53200.0,30.9803,30.9901,30.9506,30.9803,53200.0
2020-01-07 12:00:00,31.33,31.36,31.33,31.35,14104.0,30.9803,31.0099,30.9803,31.0,14104.0
2020-01-07 12:05:00,31.36,31.36,31.35,31.35,6000.0,31.0099,31.0099,31.0,31.0,6000.0
2020-01-07 12:10:00,31.34,31.34,31.31,31.32,10808.0,30.9901,30.9901,30.9605,30.9704,10808.0
2020-01-07 12:15:00,31.37,31.38,31.37,31.38,26400.0,31.0198,31.0297,31.0198,31.0297,26400.0
2020-01-07 12:20:00,31.38,31.39,31.38,31.39,5164.0,31.0297,31.0396,31.0297,31.0396,5164.0
2020-01-07 12:25:00,31.39,31.39,31.38,31.39,16800.0,31.0396,31.0396,31.0297,31.0396,16800.0
2020-01-07 12:30:00,31.38,31.38,31.35,31.35,2840.0,31.0297,31.0297,31.0,31.0,2840.0
2020-01-07 12:35:00,31.36,31.36,31.34,31.36,23004.0,31.0099,31.0099,30.9901,31.0099,23004.0
2020-01-07 12:40:00,31.34,31.36,31.34,31.35,4048.0,30.9901,31.0099,30.9901,31.0,4048.0
2020-01-07 12:45:00,31.36,31.36,31.33,31.34,13600.0,31.0099,31.0099,30.9803,30.9901,13600.0
2020-01-07 12:50:00,31.35,31.36,31.35,31.36,1600.0,31.0,31.0099,31.0,31.0099,1600.0
2020-01-07 12:55:00,31.37,31.39,31.37,31.39,10064.0,31.0198,31.0396,31.0198,31.0396,10064.0
2020-01-07 13:00:00,31.39,31.4,31.39,31.4,51948.0,31.0396,31.0495,31.0396,31.0495,51948.0
2020-01-07 13:05:00,31.39,31.41,31.38,31.41,5880.0,31.0396,31.0594,31.0297,31.0594,5880.0
2020-01-07 13:10:00,31.42,31.43,31.42,31.42,3960.0,31.0692,31.0791,31.0692,31.0692,3960.0
2020-01-07 13:15:00,31.42,31.43,31.42,31.43,4800.0,31.0692,31.0791,31.0692,31.0791,4800.0
2020-01-07 13:20:00,31.43,31.44,31.42,31.42,9500.0,31.0791,31.089,31.0692,31.0692,9500.0
2020-01-07 13:25:00,31.41,31.42,31.4,31.41,7200.0,31.0594,31.0692,31.0495,31.0594,7200.0
2020-01-07 13:30:00,31.41,31.43,31.41,31.43,4000.0,31.0594,31.0791,31.0594,31.0791,4000.0
2020-01-07 13:35:00,31.42,31.42,31.41,31.42,4000.0,31.0692,31.0692,31.0594,31.0692,4000.0
2020-01-07 13:40:00,31.42,31.43,31.39,31.39,6824.0,31.0692,31.0791,31.0396,31.0396,6824.0
2020-01-07 13:45:00,31.4,31.41,31.4,31.41,3284.0,31.0495,31.0594,31.0495,31.0594,3284.0
2020-01-07 13:50:00,31.4,31.42,31.4,31.41,5600.0,31.0495,31.0692,31.0495,31.0594,5600.0
2020-01-07 13:55:00,31.42,31.43,31.42,31.43,6000.0,31.0692,31.0791,31.0692,31.0791,6000.0
2020-01-07 14:00:00,31.43,31.43,31.38,31.38,17132.0,31.0791,31.0791,31.0297,31.0297,17132.0
2020-01-07 14:05:00,31.37,31.38,31.35,31.36,37840.0,31.0198,31.0297,31.0,31.0099,37840.0
2020-01-07 14:10:00,31.34,31.36,31.32,31.32,12872.0,30.9901,31.0099,30.9704,30.9704,12872.0
2020-01-07 14:15:00,31.3,31.32,31.27,31.31,45672.0,30.9506,30.9704,30.9209,30.9605,45672.0
2020-01-07 14:20:00,31.3,31.32,31.3,31.32,38576.0,30.9506,30.9704,30.9506,30.9704,38576.0
2020-01-07 14:25:00,31.32,31.35,31.32,31.33,6600.0,30.9704,31.0,30.9704,30.9803,6600.0
2020-01-07 14:30:00,31.35,31.35,31.32,31.35,12656.0,31.0,31.0,30.9704,31.0,12656.0
2020-01-07 14:35:00,31.35,31.35,31.3,31.31,38892.0,31.0,31.0,30.9506,30.9605,38892.0
2020-01-07 14:40:00,31.3,31.32,31.3,31.32,13060.0,30.9506,30.9704,30.9506,30.9704,13060.0
2020-01-07 14:45:00,31.32,31.34,31.32,31.34,11984.0,30.9704,30.9901,30.9704,30.9901,11984.0
2020-01-07 14:50:00,31.35,31.35,31.34,31.35,31588.0,31.0,31.0,30.9901,31.0,31588.0
2020-01-07 14:55:00,31.34,31.35,31.34,31.34,3000.0,30.9901,31.0,30.9901,30.9901,3000.0
2020-01-07 15:00:00,31.35,31.35,31.34,31.35,8388.0,31.0,31.0,30.9901,31.0,8388.0
2020-01-07 15:05:00,31.34,31.37,31.34,31.37,15400.0,30.9901,31.0198,30.9901,31.0198,15400.0
2020-01-07 15:10:00,31.37,31.39,31.37,31.39,17516.0,31.0198,31.0396,31.0198,31.0396,17516.0
2020-01-07 15:15:00,31.4,31.41,31.39,31.39,11880.0,31.0495,31.0594,31.0396,31.0396,11880.0
2020-01-07 15:20:00,31.4,31.4,31.39,31.39,5112.0,31.0495,31.0495,31.0396,31.0396,5112.0
2020-01-07 15:25:00,31.38,31.41,31.37,31.4,2400.0,31.0297,31.0594,31.0198,31.0495,2400.0
2020-01-07 15:30:00,31.41,31.41,31.39,31.39,19200.0,31.0594,31.0594,31.0396,31.0396,19200.0
2020-01-07 15:35:00,31.38,31.39,31.36,31.36,31888.0,31.0297,31.0396,31.0099,31.0099,31888.0
2020-01-07 15:40:00,31.35,31.38,31.34,31.38,24000.0,31.0,31.0297,30.9901,31.0297,24000.0
2020-01-07 15:45:00,31.37,31.37,31.35,31.35,14068.0,31.0198,31.0198,31.0,31.0,14068.0
2020-01-07 15:50:00,31.34,31.34,31.24,31.25,27928.0,30.9901,30.9901,30.8913,30.9011,27928.0
2020-01-07 15:55:00,31.28,31.29,31.26,31.28,120780.0,30.9308,30.9407,30.911,30.9308,120780.0
2020-01-08 09:30:00,31.27,31.4,31.18,31.36,132932.0,30.9209,31.0495,30.8319,31.0099,132932.0
2020-01-08 09:35:00,31.38,31.41,31.31,31.39,63824.0,31.0297,31.0594,30.9605,31.0396,63824.0
2020-01-08 09:40:00,31.4,31.44,31.39,31.44,75004.0,31.0495,31.089,31.0396,31.089,75004.0
2020-01-08 09:45:00,31.43,31.44,31.38,31.42,67072.0,31.0791,31.089,31.0297,31.0692,67072.0
2020-01-08 09:50:00,31.42,31.48,31.39,31.47,69516.0,31.0692,31.1286,31.0396,31.1187,69516.0
2020-01-08 09:55:00,31.48,31.51,31.47,31.47,81268.0,31.1286,31.1582,31.1187,31.1187,81268.0
2020-01-08 10:00:00,31.49,31.5,31.47,31.48,59104.0,31.1385,31.1484,31.1187,31.1286,59104.0
2020-01-08 10:05:00,31.49,31.49,31.47,31.48,23800.0,31.1385,31.1385,31.1187,31.1286,23800.0
2020-01-08 10:10:00,31.45,31.5,31.43,31.49,69488.0,31.0989,31.1484,31.0791,31.1385,69488.0
2020-01-08 10:15:00,31.5,31.51,31.47,31.47,25900.0,31.1484,31.1582,31.1187,31.1187,25900.0
2020-01-08 10:20:00,31.48,31.5,31.43,31.43,80260.0,31.1286,31.1484,31.0791,31.0791,80260.0
2020-01-08 10:25:00,31.44,31.45,31.41,31.43,57500.0,31.089,31.0989,31.0594,31.0791,57500.0
2020-01-08 10:30:00,31.43,31.46,31.4,31.4,73496.0,31.0791,31.1088,31.0495,31.0495,73496.0
2020-01-08 10:35:00,31.4,31.43,31.38,31.42,27232.0,31.0495,31.0791,31.0297,31.0692,27232.0
2020-01-08 10:40:00,31.43,31.43,31.36,31.36,34516.0,31.0791,31.0791,31.0099,31.0099,34516.0
2020-01-08 10:45:00,31.36,31.37,31.25,31.26,71972.0,31.0099,31.0198,30.9011,30.911,71972.0
2020-01-08 10:50:00,31.28,31.34,31.28,31.33,32264.0,30.9308,30.9901,30.9308,30.9803,32264.0
2020-01-08 10:55:00,31.33,31.36,31.32,31.35,30308.0,30.9803,31.0099,30.9704,31.0,30308.0
2020-01-08 11:00:00,31.35,31.35,31.29,31.32,47040.0,31.0,31.0,30.9407,30.9704,47040.0
2020-01-08 11:05:00,31.31,31.4,31.31,31.4,78144.0,30.9605,31.0495,30.9605,31.0495,78144.0
2020-01-08 11:10:00,31.41,31.43,31.4,31.42,44104.0,31.0594,31.0791,31.0495,31.0692,44104.0
2020-01-08 11:15:00,31.42,31.46,31.41,31.45,34132.0,31.0692,31.1088,31.0594,31.0989,34132.0
2020-01-08 11:20:00,31.46,31.46,31.42,31.43,41668.0,31.1088,31.1088,31.0692,31.0791,41668.0
2020-01-08 11:25:00,31.42,31.58,31.36,31.53,134640.0,31.0692,31.2275,31.0099,31.178,134640.0
2020-01-08 11:30:00,31.51,31.52,31.41,31.49,181380.0,31.1582,31.1681,31.0594,31.1385,181380.0
2020-01-08 11:35:00,31.47,31.67,31.47,31.64,226988.0,31.1187,31.3165,31.1187,31.2868,226988.0
2020-01-08 11:40:00,31.67,31.78,31.64,31.77,249580.0,31.3165,31.4252,31.2868,31.4153,249580.0
2020-01-08 11:45:00,31.78,31.78,31.72,31.76,118424.0,31.4252,31.4252,31.3659,31.4055,118424.0
2020-01-08 11:50:00,31.76,31.81,31.76,31.79,33688.0,31.4055,31.4549,31.4055,31.4351,33688.0
2020-01-08 11:55:00,31.78,31.78,31.72,31.73,30436.0,31.4252,31.4252,31.3659,31.3758,30436.0
2020-01-08 12:00:00,31.74,31.78,31.74,31.77,35944.0,31.3857,31.4252,31.3857,31.4153,35944.0
2020-01-08 12:05:00,31.79,31.8,31.76,31.79,17084.0,31.4351,31.445,31.4055,31.4351,17084.0
2020-01-08 12:10:00,31.77,31.78,31.72,31.73,16612.0,31.4153,31.4252,31.3659,31.3758,16612.0
2020-01-08 12:15:00,31.74,31.77,31.74,31.76,30268.0,31.3857,31.4153,31.3857,31.4055,30268.0
2020-01-08 12:20:00,31.77,31.81,31.75,31.81,35564.0,31.4153,31.4549,31.3956,31.4549,35564.0
2020-01-08 12:25:00,31.79,31.83,31.79,31.81,35012.0,31.4351,31.4747,31.4351,31.4549,35012.0
2020-01-08 12:30:00,31.81,31.82,31.8,31.81,40168.0,31.4549,31.4648,31.445,31.4549,40168.0
2020-01-08 12:35:00,31.8,31.8,31.74,31.77,36244.0,31.445,31.445,31.3857,31.4153,36244.0
2020-01-08 12:40:00,31.76,31.8,31.76,31.78,7060.0,31.4055,31.445,31.4055,31.4252,7060.0
2020-01-08 12:45:00,31.8,31.81,31.79,31.81,33200.0,31.445,31.4549,31.4351,31.4549,33200.0
2020-01-08 12:50:00,31.82,31.83,31.8,31.82,54464.0,31.4648,31.4747,31.445,31.4648,54464.0
2020-01-08 12:55:00,31.83,31.86,31.82,31.83,33004.0,31.4747,31.5043,31.4648,31.4747,33004.0
2020-01-08 13:00:00,31.82,31.84,31.8,31.8,6072.0,31.4648,31.4846,31.445,31.445,6072.0
2020-01-08 13:05:00,31.8,31.82,31.8,31.82,2400.0,31.445,31.4648,31.445,31.4648,2400.0
2020-01-08 13:10:00,31.79,31.81,31.78,31.81,12312.0,31.4351,31.4549,31.4252,31.4549,12312.0
2020-01-08 13:15:00,31.79,31.79,31.76,31.77,41432.0,31.4351,31.4351,31.4055,31.4153,41432.0
2020-01-08 13:20:00,31.78,31.79,31.77,31.79,7688.0,31.4252,31.4351,31.4153,31.4351,7688.0
2020-01-08 13:25:00,31.79,31.82,31.79,31.82,4508.0,31.4351,31.4648,31.4351,31.4648,4508.0
2020-01-08 13:30:00,31.81,31.84,31.81,31.84,18576.0,31.4549,31.4846,31.4549,31.4846,18576.0
2020-01-08 13:35:00,31.83,31.86,31.83,31.84,50604.0,31.4747,31.5043,31.4747,31.4846,50604.0
2020-01-08 13:40:00,31.84,31.85,31.84,31.84,4540.0,31.4846,31.4944,31.4846,31.4846,4540.0
2020-01-08 13:45:00,31.83,31.84,31.82,31.83,16884.0,31.4747,31.4846,31.4648,31.4747,16884.0
2020-01-08 13:50:00,31.82,31.83,31.8,31.8,7916.0,31.4648,31.4747,31.445,31.445,7916.0
2020-01-08 13:55:00,31.8,31.8,31.77,31.78,32300.0,31.445,31.445,31.4153,31.4252,32300.0
2020-01-08 14:00:00,31.79,31.82,31.79,31.82,9060.0,31.4351,31.4648,31.4351,31.4648,9060.0
2020-01-08 14:05:00,31.83,31.85,31.82,31.84,20200.0,31.4747,31.4944,31.4648,31.4846,20200.0
2020-01-08 14:10:00,31.84,31.86,31.83,31.85,35292.0,31.4846,31.5043,31.4747,31.4944,35292.0
2020-01-08 14:15:00,31.85,31.86,31.85,31.86,8000.0,31.4944,31.5043,31.4944,31.5043,8000.0
2020-01-08 14:20:00,31.86,31.86,31.85,31.85,13620.0,31.5043,31.5043,31.4944,31.4944,13620.0
2020-01-08 14:25:00,31.85,31.86,31.83,31.83,27100.0,31.4944,31.5043,31.4747,31.4747,27100.0
2020-01-08 14:30:00,31.83,31.83,31.81,31.81,10116.0,31.4747,31.4747,31.4549,31.4549,10116.0
2020-01-08 14:35:00,31.82,31.85,31.82,31.84,17216.0,31.4648,31.4944,31.4648,31.4846,17216.0
2020-01-08 14:40:00,31.84,31.86,31.84,31.85,11500.0,31.4846,31.5043,31.4846,31.4944,11500.0
2020-01-08 14:45:00,31.86,31.87,31.86,31.86,21004.0,31.5043,31.5142,31.5043,31.5043,21004.0
2020-01-08 14:50:00,31.86,31.88,31.86,31.88,20912.0,31.5043,31.5241,31.5043,31.5241,20912.0
2020-01-08 14:55:00,31.88,31.88,31.86,31.87,31148.0,31.5241,31.5241,31.5043,31.5142,31148.0
2020-01-08 15:00:00,31.89,31.93,31.89,31.93,73924.0,31.534,31.5736,31.534,31.5736,73924.0
2020-01-08 15:05:00,31.93,31.95,31.93,31.95,17380.0,31.5736,31.5933,31.5736,31.5933,17380.0
2020-01-08 15:10:00,31.95,32.0,31.95,32.0,54504.0,31.5933,31.6428,31.5933,31.6428,54504.0
2020-01-08 15:15:00,31.98,32.0,31.97,32.0,27796.0,31.623,31.6428,31.6131,31.6428,27796.0
2020-01-08 15:20:00,31.99,32.03,31.99,32.02,35184.0,31.6329,31.6724,31.6329,31.6625,35184.0
2020-01-08 15:25:00,32.02,32.04,32.02,32.03,12808.0,31.6625,31.6823,31.6625,31.6724,12808.0
2020-01-08 15:30:00,32.04,32.05,32.0,32.02,37104.0,31.6823,31.6922,31.6428,31.6625,37104.0
2020-01-08 15:35:00,32.01,32.01,31.99,32.01,16588.0,31.6527,31.6527,31.6329,31.6527,16588.0
2020-01-08 15:40:00,32.01,32.01,31.96,31.96,32388.0,31.6527,31.6527,31.6032,31.6032,32388.0
2020-01-08 15:45:00,31.96,31.97,31.8,31.8,286108.0,31.6032,31.6131,31.445,31.445,286108.0
2020-01-08 15:50:00,31.81,31.83,31.71,31.75,236448.0,31.4549,31.4747,31.356,31.3956,236448.0
2020-01-08 15:55:00,31.76,31.76,31.71,31.73,154236.0,31.4055,31.4055,31.356,31.3758,154236.0
2020-01-09 09:30:00,32.27,32.38,32.26,32.36,130624.0,31.9098,32.0185,31.8999,31.9988,130624.0
2020-01-09 09:35:00,32.35,32.41,32.24,32.37,141000.0,31.9889,32.0482,31.8801,32.0086,141000.0
2020-01-09 09:40:00,32.38,32.38,32.3,32.3,53300.0,32.0185,32.0185,31.9394,31.9394,53300.0
2020-01-09 09:45:00,32.3,32.34,32.23,32.27,176092.0,31.9394,31.979,31.8702,31.9098,176092.0
2020-01-09 09:50:00,32.27,32.35,32.26,32.33,48608.0,31.9098,31.9889,31.8999,31.9691,48608.0
2020-01-09 09:55:00,32.34,32.34,32.23,32.25,69116.0,31.979,31.979,31.8702,31.89,69116.0
2020-01-09 10:00:00,32.3,32.3,32.21,32.26,65756.0,31.9394,31.9394,31.8504,31.8999,65756.0
2020-01-09 10:05:00,32.27,32.27,32.22,32.24,26176.0,31.9098,31.9098,31.8603,31.8801,26176.0
2020-01-09 10:10:00,32.24,32.29,32.24,32.26,29900.0,31.8801,31.9295,31.8801,31.8999,29900.0
2020-01-09 10:15:00,32.26,32.31,32.24,32.31,53500.0,31.8999,31.9493,31.8801,31.9493,53500.0
2020-01-09 10:20:00,32.31,32.33,32.29,32.3,33628.0,31.9493,31.9691,31.9295,31.9394,33628.0
2020-01-09 10:25:00,32.3,32.31,32.29,32.29,11636.0,31.9394,31.9493,31.9295,31.9295,11636.0
2020-01-09 10:30:00,32.29,32.32,32.29,32.31,41940.0,31.9295,31.9592,31.9295,31.9493,41940.0
2020-01-09 10:35:00,32.3,32.37,32.28,32.37,17236.0,31.9394,32.0086,31.9196,32.0086,17236.0
2020-01-09 10:40:00,32.37,32.38,32.34,32.34,20604.0,32.0086,32.0185,31.979,31.979,20604.0
2020-01-09 10:45:00,32.34,32.35,32.31,32.35,14684.0,31.979,31.9889,31.9493,31.9889,14684.0
2020-01-09 10:50:00,32.35,32.35,32.34,32.35,22904.0,31.9889,31.9889,31.979,31.9889,22904.0
2020-01-09 10:55:00,32.35,32.35,32.33,32.35,10436.0,31.9889,31.9889,31.9691,31.9889,10436.0
2020-01-09 11:00:00,32.33,32.34,32.31,32.33,28752.0,31.9691,31.979,31.9493,31.9691,28752.0
2020-01-09 11:05:00,32.32,32.33,32.28,32.28,37072.0,31.9592,31.9691,31.9196,31.9196,37072.0
2020-01-09 11:10:00,32.29,32.32,32.27,32.3,18400.0,31.9295,31.9592,31.9098,31.9394,18400.0
2020-01-09 11:15:00,32.29,32.31,32.29,32.31,27696.0,31.9295,31.9493,31.9295,31.9493,27696.0
2020-01-09 11:20:00,32.31,32.33,32.26,32.27,69892.0,31.9493,31.9691,31.8999,31.9098,69892.0
2020-01-09 11:25:00,32.26,32.26,32.22,32.24,65472.0,31.8999,31.8999,31.8603,31.8801,65472.0
2020-01-09 11:30:00,32.26,32.29,32.24,32.26,62000.0,31.8999,31.9295,31.8801,31.8999,62000.0
2020-01-09 11:35:00,32.26,32.31,32.26,32.3,26768.0,31.8999,31.9493,31.8999,31.9394,26768.0
2020-01-09 11:40:00,32.3,32.3,32.28,32.28,18300.0,31.9394,31.9394,31.9196,31.9196,18300.0
2020-01-09 11:45:00,32.29,32.33,32.28,32.33,28464.0,31.9295,31.9691,31.9196,31.9691,28464.0
2020-01-09 11:50:00,32.33,32.35,32.3,32.3,11228.0,31.9691,31.9889,31.9394,31.9394,11228.0
2020-01-09 11:55:00,32.3,32.31,32.27,32.31,30836.0,31.9394,31.9493,31.9098,31.9493,30836.0
2020-01-09 12:00:00,32.31,32.31,32.29,32.29,5388.0,31.9493,31.9493,31.9295,31.9295,5388.0
2020-01-09 12:05:00,32.3,32.31,32.27,32.27,13564.0,31.9394,31.9493,31.9098,31.9098,13564.0
2020-01-09 12:10:00,32.29,32.29,32.24,32.24,13856.0,31.9295,31.9295,31.8801,31.8801,13856.0
2020-01-09 12:15:00,32.25,32.26,32.24,32.24,10120.0,31.89,31.8999,31.8801,31.8801,10120.0
2020-01-09 12:20:00,32.24,32.24,32.12,32.13,45080.0,31.8801,31.8801,31.7614,31.7713,45080.0
2020-01-09 12:25:00,32.15,32.15,32.1,32.14,31136.0,31.7911,31.7911,31.7417,31.7812,31136.0
2020-01-09 12:30:00,32.12,32.13,31.99,32.0,72076.0,31.7614,31.7713,31.6329,31.6428,72076.0
2020-01-09 12:35:00,32.0,32.06,32.0,32.03,33196.0,31.6428,31.7021,31.6428,31.6724,33196.0
2020-01-09 12:40:00,32.02,32.02,31.92,31.92,196908.0,31.6625,31.6625,31.5637,31.5637,196908.0
2020-01-09 12:45:00,31.94,32.05,31.94,32.04,97988.0,31.5834,31.6922,31.5834,31.6823,97988.0
2020-01-09 12:50:00,32.04,32.09,32.04,32.09,34860.0,31.6823,31.7318,31.6823,31.7318,34860.0
2020-01-09 12:55:00,32.1,32.11,32.08,32.11,14828.0,31.7417,31.7515,31.7219,31.7515,14828.0
2020-01-09 13:00:00,32.12,32.13,32.08,32.12,41196.0,31.7614,31.7713,31.7219,31.7614,41196.0
2020-01-09 13:05:00,32.13,32.13,32.1,32.11,13880.0,31.7713,31.7713,31.7417,31.7515,13880.0
2020-01-09 13:10:00,32.09,32.15,32.09,32.15,28268.0,31.7318,31.7911,31.7318,31.7911,28268.0
2020-01-09 13:15:00,32.14,32.17,32.1,32.11,51064.0,31.7812,31.8109,31.7417,31.7515,51064.0
2020-01-09 13:20:00,32.1,32.13,32.07,32.1,29960.0,31.7417,31.7713,31.712,31.7417,29960.0
2020-01-09 13:25:00,32.09,32.15,32.08,32.15,9280.0,31.7318,31.7911,31.7219,31.7911,9280.0
2020-01-09 13:30:00,32.15,32.16,32.15,32.16,24060.0,31.7911,31.801,31.7911,31.801,24060.0
2020-01-09 13:35:00,32.12,32.15,32.12,32.15,10800.0,31.7614,31.7911,31.7614,31.7911,10800.0
2020-01-09 13:40:00,32.15,32.19,32.15,32.18,10396.0,31.7911,31.8307,31.7911,31.8208,10396.0
2020-01-09 13:45:00,32.19,32.21,32.19,32.2,10688.0,31.8307,31.8504,31.8307,31.8405,10688.0
2020-01-09 13:50:00,32.21,32.24,32.18,32.19,42384.0,31.8504,31.8801,31.8208,31.8307,42384.0
2020-01-09 13:55:00,32.19,32.2,32.19,32.19,7200.0,31.8307,31.8405,31.8307,31.8307,7200.0
2020-01-09 14:00:00,32.19,32.22,32.19,32.21,6400.0,31.8307,31.8603,31.8307,31.8504,6400.0
2020-01-09 14:05:00,32.2,32.2,32.17,32.19,23200.0,31.8405,31.8405,31.8109,31.8307,23200.0
2020-01-09 14:10:00,32.19,32.19,32.18,32.19,8000.0,31.8307,31.8307,31.8208,31.8307,8000.0
2020-01-09 14:15:00,32.19,32.21,32.19,32.2,9068.0,31.8307,31.8504,31.8307,31.8405,9068.0
2020-01-09 14:20:00,32.21,32.22,32.21,32.21,2000.0,31.8504,31.8603,31.8504,31.8504,2000.0
2020-01-09 14:25:00,32.21,32.22,32.21,32.22,4000.0,31.8504,31.8603,31.8504,31.8603,4000.0
2020-01-09 14:30:00,32.22,32.23,32.21,32.23,16928.0,31.8603,31.8702,31.8504,31.8702,16928.0
2020-01-09 14:35:00,32.24,32.27,32.23,32.26,72352.0,31.8801,31.9098,31.8702,31.8999,72352.0
2020-01-09 14:40:00,32.25,32.28,32.25,32.27,46048.0,31.89,31.9196,31.89,31.9098,46048.0
2020-01-09 14:45:00,32.26,32.26,32.21,32.23,76940.0,31.8999,31.8999,31.8504,31.8702,76940.0
2020-01-09 14:50:00,32.23,32.23,32.2,32.21,16756.0,31.8702,31.8702,31.8405,31.8504,16756.0
2020-01-09 14:55:00,32.23,32.25,32.23,32.24,26000.0,31.8702,31.89,31.8702,31.8801,26000.0
2020-01-09 15:00:00,32.25,32.25,32.22,32.23,12324.0,31.89,31.89,31.8603,31.8702,12324.0
2020-01-09 15:05:00,32.23,32.23,32.21,32.21,15500.0,31.8702,31.8702,31.8504,31.8504,15500.0
2020-01-09 15:10:00,32.18,32.2,32.17,32.19,41840.0,31.8208,31.8405,31.8109,31.8307,41840.0
2020-01-09 15:15:00,32.18,32.2,32.18,32.19,40552.0,31.8208,31.8405,31.8208,31.8307,40552.0
2020-01-09 15:20:00,32.19,32.2,32.14,32.14,42428.0,31.8307,31.8405,31.7812,31.7812,42428.0
2020-01-09 15:25:00,32.15,32.21,32.15,32.21,60060.0,31.7911,31.8504,31.7911,31.8504,60060.0
2020-01-09 15:30:00,32.21,32.23,32.21,32.22,71984.0,31.8504,31.8702,31.8504,31.8603,71984.0
2020-01-09 15:35:00,32.21,32.21,32.19,32.2,43408.0,31.8504,31.8504,31.8307,31.8405,43408.0
2020-01-09 15:40:00,32.21,32.24,32.19,32.23,40020.0,31.8504,31.8801,31.8307,31.8702,40020.0
2020-01-09 15:45:00,32.24,32.24,32.18,32.18,60032.0,31.8801,31.8801,31.8208,31.8208,60032.0
2020-01-09 15:50:00,32.19,32.25,32.19,32.25,99632.0,31.8307,31.89,31.8307,31.89,99632.0
2020-01-09 15:55:00,32.27,32.3,32.26,32.3,139824.0,31.9098,31.9394,31.8999,31.9394,139824.0
2020-01-10 09:30:00,32.53,32.55,32.37,32.38,229728.0,32.1669,32.1866,32.0086,32.0185,229728.0
2020-01-10 09:35:00,32.38,32.43,32.29,32.33,99648.0,32.0185,32.068,31.9295,31.9691,99648.0
2020-01-10 09:40:00,32.32,32.39,32.3,32.39,54116.0,31.9592,32.0284,31.9394,32.0284,54116.0
2020-01-10 09:45:00,32.37,32.42,32.33,32.42,34288.0,32.0086,32.0581,31.9691,32.0581,34288.0
2020-01-10 09:50:00,32.42,32.45,32.42,32.43,69920.0,32.0581,32.0877,32.0581,32.068,69920.0
2020-01-10 09:55:00,32.45,32.48,32.43,32.48,59076.0,32.0877,32.1174,32.068,32.1174,59076.0
2020-01-10 10:00:00,32.47,32.51,32.45,32.51,47324.0,32.1075,32.1471,32.0877,32.1471,47324.0
2020-01-10 10:05:00,32.5,32.52,32.5,32.51,42828.0,32.1372,32.157,32.1372,32.1471,42828.0
2020-01-10 10:10:00,32.51,32.51,32.43,32.45,152120.0,32.1471,32.1471,32.068,32.0877,152120.0
2020-01-10 10:15:00,32.45,32.49,32.45,32.48,126336.0,32.0877,32.1273,32.0877,32.1174,126336.0
2020-01-10 10:20:00,32.49,32.49,32.45,32.47,48832.0,32.1273,32.1273,32.0877,32.1075,48832.0
2020-01-10 10:25:00,32.49,32.49,32.43,32.47,25672.0,32.1273,32.1273,32.068,32.1075,25672.0
2020-01-10 10:30:00,32.47,32.51,32.46,32.51,49956.0,32.1075,32.1471,32.0976,32.1471,49956.0
2020-01-10 10:35:00,32.51,32.52,32.5,32.52,23796.0,32.1471,32.157,32.1372,32.157,23796.0
2020-01-10 10:40:00,32.53,32.55,32.51,32.51,17700.0,32.1669,32.1866,32.1471,32.1471,17700.0
2020-01-10 10:45:00,32.5,32.54,32.48,32.49,154848.0,32.1372,32.1767,32.1174,32.1273,154848.0
2020-01-10 10:50:00,32.46,32.48,32.43,32.45,188304.0,32.0976,32.1174,32.068,32.0877,188304.0
2020-01-10 10:55:00,32.46,32.52,32.46,32.52,35252.0,32.0976,32.157,32.0976,32.157,35252.0
2020-01-10 11:00:00,32.51,32.51,32.49,32.51,29448.0,32.1471,32.1471,32.1273,32.1471,29448.0
2020-01-10 11:05:00,32.5,32.54,32.49,32.53,23080.0,32.1372,32.1767,32.1273,32.1669,23080.0
2020-01-10 11:10:00,32.54,32.55,32.52,32.53,16460.0,32.1767,32.1866,32.157,32.1669,16460.0
2020-01-10 11:15:00,32.52,32.52,32.49,32.49,44792.0,32.157,32.157,32.1273,32.1273,44792.0
2020-01-10 11:20:00,32.49,32.52,32.46,32.47,14608.0,32.1273,32.157,32.0976,32.1075,14608.0
2020-01-10 11:25:00,32.47,32.49,32.42,32.42,59804.0,32.1075,32.1273,32.0581,32.0581,59804.0
2020-01-10 11:30:00,32.42,32.42,32.35,32.42,81484.0,32.0581,32.0581,31.9889,32.0581,81484.0
2020-01-10 11:35:00,32.41,32.44,32.4,32.43,14000.0,32.0482,32.0779,32.0383,32.068,14000.0
2020-01-10 11:40:00,32.41,32.42,32.35,32.37,16812.0,32.0482,32.0581,31.9889,32.0086,16812.0
2020-01-10 11:45:00,32.38,32.4,32.34,32.34,21340.0,32.0185,32.0383,31.979,31.979,21340.0
2020-01-10 11:50:00,32.35,32.4,32.35,32.4,25832.0,31.9889,32.0383,31.9889,32.0383,25832.0
2020-01-10 11:55:00,32.38,32.38,32.37,32.38,10388.0,32.0185,32.0185,32.0086,32.0185,10388.0
2020-01-10 12:00:00,32.35,32.35,32.29,32.3,50792.0,31.9889,31.9889,31.9295,31.9394,50792.0
2020-01-10 12:05:00,32.3,32.33,32.2,32.21,94868.0,31.9394,31.9691,31.8405,31.8504,94868.0
2020-01-10 12:10:00,32.19,32.27,32.18,32.26,90396.0,31.8307,31.9098,31.8208,31.8999,90396.0
2020-01-10 12:15:00,32.23,32.23,32.2,32.22,45024.0,31.8702,31.8702,31.8405,31.8603,45024.0
2020-01-10 12:20:00,32.2,32.23,32.19,32.2,30572.0,31.8405,31.8702,31.8307,31.8405,30572.0
2020-01-10 12:25:00,32.24,32.3,32.24,32.29,81000.0,31.8801,31.9394,31.8801,31.9295,81000.0
2020-01-10 12:30:00,32.29,32.29,32.27,32.29,12040.0,31.9295,31.9295,31.9098,31.9295,12040.0
2020-01-10 12:35:00,32.28,32.31,32.25,32.31,54672.0,31.9196,31.9493,31.89,31.9493,54672.0
2020-01-10 12:40:00,32.3,32.31,32.29,32.3,20960.0,31.9394,31.9493,31.9295,31.9394,20960.0
2020-01-10 12:45:00,32.31,32.33,32.3,32.33,28432.0,31.9493,31.9691,31.9394,31.9691,28432.0
2020-01-10 12:50:00,32.32,32.32,32.3,32.32,22400.0,31.9592,31.9592,31.9394,31.9592,22400.0
2020-01-10 12:55:00,32.32,32.32,32.29,32.29,30912.0,31.9592,31.9592,31.9295,31.9295,30912.0
2020-01-10 13:00:00,32.3,32.33,32.3,32.32,23492.0,31.9394,31.9691,31.9394,31.9592,23492.0
2020-01-10 13:05:00,32.33,32.35,32.33,32.35,16404.0,31.9691,31.9889,31.9691,31.9889,16404.0
2020-01-10 13:10:00,32.35,32.38,32.35,32.38,6400.0,31.9889,32.0185,31.9889,32.0185,6400.0
2020-01-10 13:15:00,32.38,32.38,32.37,32.37,47516.0,32.0185,32.0185,32.0086,32.0086,47516.0
2020-01-10 13:20:00,32.37,32.38,32.34,32.34,73796.0,32.0086,32.0185,31.979,31.979,73796.0
2020-01-10 13:25:00,32.34,32.35,32.32,32.32,14076.0,31.979,31.9889,31.9592,31.9592,14076.0
2020-01-10 13:30:00,32.33,32.35,32.33,32.35,39488.0,31.9691,31.9889,31.9691,31.9889,39488.0
2020-01-10 13:35:00,32.35,32.35,32.35,32.35,10216.0,31.9889,31.9889,31.9889,31.9889,10216.0
2020-01-10 13:40:00,32.31,32.36,32.3,32.36,55000.0,31.9493,31.9988,31.9394,31.9988,55000.0
2020-01-10 13:45:00,32.36,32.37,32.35,32.37,24000.0,31.9988,32.0086,31.9889,32.0086,24000.0
2020-01-10 13:50:00,32.35,32.36,32.32,32.34,33308.0,31.9889,31.9988,31.9592,31.979,33308.0
2020-01-10 13:55:00,32.34,32.35,32.34,32.35,7668.0,31.979,31.9889,31.979,31.9889,7668.0
2020-01-10 14:00:00,32.34,32.35,32.33,32.34,18992.0,31.979,31.9889,31.9691,31.979,18992.0
2020-01-10 14:05:00,32.33,32.34,32.3,32.31,10120.0,31.9691,31.979,31.9394,31.9493,10120.0
2020-01-10 14:10:00,32.31,32.31,32.24,32.26,58392.0,31.9493,31.9493,31.8801,31.8999,58392.0
2020-01-10 14:15:00,32.25,32.3,32.25,32.29,16048.0,31.89,31.9394,31.89,31.9295,16048.0
2020-01-10 14:20:00,32.29,32.29,32.27,32.27,2968.0,31.9295,31.9295,31.9098,31.9098,2968.0
2020-01-10 14:25:00,32.26,32.26,32.24,32.24,10800.0,31.8999,31.8999,31.8801,31.8801,10800.0
2020-01-10 14:30:00,32.23,32.24,32.23,32.23,24912.0,31.8702,31.8801,31.8702,31.8702,24912.0
2020-01-10 14:35:00,32.22,32.24,32.2,32.22,9360.0,31.8603,31.8801,31.8405,31.8603,9360.0
2020-01-10 14:40:00,32.21,32.21,32.18,32.21,22732.0,31.8504,31.8504,31.8208,31.8504,22732.0
2020-01-10 14:45:00,32.18,32.23,32.17,32.21,40948.0,31.8208,31.8702,31.8109,31.8504,40948.0
2020-01-10 14:50:00,32.22,32.23,32.22,32.23,22188.0,31.8603,31.8702,31.8603,31.8702,22188.0
2020-01-10 14:55:00,32.23,32.26,32.23,32.26,20796.0,31.8702,31.8999,31.8702,31.8999,20796.0
2020-01-10 15:00:00,32.25,32.26,32.2,32.22,26004.0,31.89,31.8999,31.8405,31.8603,26004.0
2020-01-10 15:05:00,32.19,32.19,32.15,32.15,14488.0,31.8307,31.8307,31.7911,31.7911,14488.0
2020-01-10 15:10:00,32.16,32.2,32.15,32.15,45260.0,31.801,31.8405,31.7911,31.7911,45260.0
2020-01-10 15:15:00,32.15,32.16,32.13,32.14,54656.0,31.7911,31.801,31.7713,31.7812,54656.0
2020-01-10 15:20:00,32.13,32.16,32.12,32.15,83572.0,31.7713,31.801,31.7614,31.7911,83572.0
2020-01-10 15:25:00,32.16,32.18,32.15,32.18,29400.0,31.801,31.8208,31.7911,31.8208,29400.0
2020-01-10 15:30:00,32.13,32.13,32.1,32.11,38048.0,31.7713,31.7713,31.7417,31.7515,38048.0
2020-01-10 15:35:00,32.09,32.11,32.07,32.07,68500.0,31.7318,31.7515,31.712,31.712,68500.0
2020-01-10 15:40:00,32.08,32.08,32.01,32.07,83336.0,31.7219,31.7219,31.6527,31.712,83336.0
2020-01-10 15:45:00,32.08,32.12,32.05,32.05,43784.0,31.7219,31.7614,31.6922,31.6922,43784.0
2020-01-10 15:50:00,32.02,32.14,32.02,32.11,190588.0,31.6625,31.7812,31.6625,31.7515,190588.0
2020-01-10 15:55:00,32.13,32.15,32.12,32.13,266836.0,31.7713,31.7911,31.7614,31.7713,266836.0
2020-01-13 09:30:00,32.37,32.45,32.36,32.38,138000.0,32.0086,32.0877,31.9988,32.0185,138000.0
2020-01-13 09:35:00,32.38,32.44,32.36,32.42,92896.0,32.0185,32.0779,31.9988,32.0581,92896.0
2020-01-13 09:40:00,32.39,32.4,32.29,32.38,228800.0,32.0284,32.0383,31.9295,32.0185,228800.0
2020-01-13 09:45:00,32.43,32.44,32.38,32.43,42112.0,32.068,32.0779,32.0185,32.068,42112.0
2020-01-13 09:50:00,32.43,32.43,32.4,32.41,19660.0,32.068,32.068,32.0383,32.0482,19660.0
2020-01-13 09:55:00,32.42,32.52,32.42,32.48,105828.0,32.0581,32.157,32.0581,32.1174,105828.0
2020-01-13 10:00:00,32.49,32.5,32.47,32.47,31504.0,32.1273,32.1372,32.1075,32.1075,31504.0
2020-01-13 10:05:00,32.47,32.48,32.45,32.47,26904.0,32.1075,32.1174,32.0877,32.1075,26904.0
2020-01-13 10:10:00,32.48,32.48,32.43,32.43,38688.0,32.1174,32.1174,32.068,32.068,38688.0
2020-01-13 10:15:00,32.45,32.48,32.44,32.45,47240.0,32.0877,32.1174,32.0779,32.0877,47240.0
2020-01-13 10:20:00,32.44,32.46,32.41,32.46,28300.0,32.0779,32.0976,32.0482,32.0976,28300.0
2020-01-13 10:25:00,32.48,32.49,32.48,32.49,7000.0,32.1174,32.1273,32.1174,32.1273,7000.0
2020-01-13 10:30:00,32.48,32.49,32.42,32.45,63920.0,32.1174,32.1273,32.0581,32.0877,63920.0
2020-01-13 10:35:00,32.43,32.45,32.41,32.45,4616.0,32.068,32.0877,32.0482,32.0877,4616.0
2020-01-13 10:40:00,32.4,32.43,32.4,32.42,13056.0,32.0383,32.068,32.0383,32.0581,13056.0
2020-01-13 10:45:00,32.42,32.47,32.42,32.47,16800.0,32.0581,32.1075,32.0581,32.1075,16800.0
2020-01-13 10:50:00,32.47,32.51,32.46,32.51,26360.0,32.1075,32.1471,32.0976,32.1471,26360.0
2020-01-13 10:55:00,32.49,32.51,32.49,32.51,16556.0,32.1273,32.1471,32.1273,32.1471,16556.0
2020-01-13 11:00:00,32.51,32.51,32.5,32.51,19236.0,32.1471,32.1471,32.1372,32.1471,19236.0
2020-01-13 11:05:00,32.5,32.51,32.5,32.5,4800.0,32.1372,32.1471,32.1372,32.1372,4800.0
2020-01-13 11:10:00,32.51,32.53,32.49,32.51,7964.0,32.1471,32.1669,32.1273,32.1471,7964.0
2020-01-13 11:15:00,32.53,32.56,32.53,32.54,22772.0,32.1669,32.1965,32.1669,32.1767,22772.0
2020-01-13 11:20:00,32.54,32.55,32.53,32.53,6400.0,32.1767,32.1866,32.1669,32.1669,6400.0
2020-01-13 11:25:00,32.51,32.61,32.51,32.53,111344.0,32.1471,32.246,32.1471,32.1669,111344.0
2020-01-13 11:30:00,32.58,32.6,32.53,32.53,148300.0,32.2163,32.2361,32.1669,32.1669,148300.0
2020-01-13 11:35:00,32.55,32.55,32.53,32.55,4280.0,32.1866,32.1866,32.1669,32.1866,4280.0
2020-01-13 11:40:00,32.57,32.58,32.55,32.58,50316.0,32.2064,32.2163,32.1866,32.2163,50316.0
2020-01-13 11:45:00,32.58,32.62,32.58,32.61,19564.0,32.2163,32.2559,32.2163,32.246,19564.0
2020-01-13 11:50:00,32.6,32.62,32.6,32.61,8172.0,32.2361,32.2559,32.2361,32.246,8172.0
2020-01-13 11:55:00,32.6,32.67,32.6,32.67,75244.0,32.2361,32.3053,32.2361,32.3053,75244.0
2020-01-13 12:00:00,32.67,32.7,32.67,32.69,23784.0,32.3053,32.335,32.3053,32.3251,23784.0
2020-01-13 12:05:00,32.7,32.7,32.67,32.69,12640.0,32.335,32.335,32.3053,32.3251,12640.0
2020-01-13 12:10:00,32.69,32.72,32.69,32.72,38200.0,32.3251,32.3547,32.3251,32.3547,38200.0
2020-01-13 12:15:00,32.7,32.71,32.7,32.71,2700.0,32.335,32.3448,32.335,32.3448,2700.0
2020-01-13 12:20:00,32.71,32.71,32.69,32.7,6680.0,32.3448,32.3448,32.3251,32.335,6680.0
2020-01-13 12:25:00,32.69,32.71,32.68,32.71,3928.0,32.3251,32.3448,32.3152,32.3448,3928.0
2020-01-13 12:30:00,32.71,32.73,32.71,32.72,6760.0,32.3448,32.3646,32.3448,32.3547,6760.0
2020-01-13 12:35:00,32.73,32.73,32.69,32.69,16268.0,32.3646,32.3646,32.3251,32.3251,16268.0
2020-01-13 12:40:00,32.7,32.7,32.69,32.69,6268.0,32.335,32.335,32.3251,32.3251,6268.0
2020-01-13 12:45:00,32.69,32.7,32.69,32.69,11912.0,32.3251,32.335,32.3251,32.3251,11912.0
2020-01-13 12:50:00,32.7,32.71,32.7,32.71,4640.0,32.335,32.3448,32.335,32.3448,4640.0
2020-01-13 12:55:00,32.71,32.72,32.71,32.71,5600.0,32.3448,32.3547,32.3448,32.3448,5600.0
2020-01-13 13:00:00,32.71,32.71,32.7,32.7,2244.0,32.3448,32.3448,32.335,32.335,2244.0
2020-01-13 13:05:00,32.7,32.73,32.7,32.73,17668.0,32.335,32.3646,32.335,32.3646,17668.0
2020-01-13 13:10:00,32.72,32.72,32.72,32.72,4676.0,32.3547,32.3547,32.3547,32.3547,4676.0
2020-01-13 13:15:00,32.71,32.74,32.71,32.74,6884.0,32.3448,32.3745,32.3448,32.3745,6884.0
2020-01-13 13:20:00,32.74,32.77,32.74,32.77,22316.0,32.3745,32.4042,32.3745,32.4042,22316.0
2020-01-13 13:25:00,32.74,32.75,32.73,32.74,6356.0,32.3745,32.3844,32.3646,32.3745,6356.0
2020-01-13 13:30:00,32.74,32.74,32.72,32.73,12760.0,32.3745,32.3745,32.3547,32.3646,12760.0
2020-01-13 13:35:00,32.72,32.73,32.71,32.72,6400.0,32.3547,32.3646,32.3448,32.3547,6400.0
2020-01-13 13:40:00,32.73,32.73,32.71,32.71,6400.0,32.3646,32.3646,32.3448,32.3448,6400.0
2020-01-13 13:45:00,32.72,32.74,32.72,32.74,12000.0,32.3547,32.3745,32.3547,32.3745,12000.0
2020-01-13 13:50:00,32.73,32.74,32.73,32.73,26120.0,32.3646,32.3745,32.3646,32.3646,26120.0
2020-01-13 13:55:00,32.73,32.74,32.72,32.72,16552.0,32.3646,32.3745,32.3547,32.3547,16552.0
2020-01-13 14:00:00,32.72,32.72,32.69,32.71,20468.0,32.3547,32.3547,32.3251,32.3448,20468.0
2020-01-13 14:05:00,32.72,32.75,32.72,32.75,10376.0,32.3547,32.3844,32.3547,32.3844,10376.0
2020-01-13 14:10:00,32.75,32.76,32.75,32.76,9780.0,32.3844,32.3943,32.3844,32.3943,9780.0
2020-01-13 14:15:00,32.74,32.74,32.73,32.74,22596.0,32.3745,32.3745,32.3646,32.3745,22596.0
2020-01-13 14:20:00,32.74,32.77,32.74,32.76,9996.0,32.3745,32.4042,32.3745,32.3943,9996.0
2020-01-13 14:25:00,32.77,32.79,32.76,32.79,22800.0,32.4042,32.424,32.3943,32.424,22800.0
2020-01-13 14:30:00,32.79,32.8,32.79,32.8,21600.0,32.424,32.4338,32.424,32.4338,21600.0
2020-01-13 14:35:00,32.79,32.8,32.79,32.79,8256.0,32.424,32.4338,32.424,32.424,8256.0
2020-01-13 14:40:00,32.8,32.8,32.76,32.77,9608.0,32.4338,32.4338,32.3943,32.4042,9608.0
2020-01-13 14:45:00,32.77,32.77,32.75,32.76,14200.0,32.4042,32.4042,32.3844,32.3943,14200.0
2020-01-13 14:50:00,32.75,32.77,32.74,32.76,6216.0,32.3844,32.4042,32.3745,32.3943,6216.0
2020-01-13 14:55:00,32.77,32.77,32.76,32.76,14600.0,32.4042,32.4042,32.3943,32.3943,14600.0
2020-01-13 15:00:00,32.77,32.78,32.77,32.78,25884.0,32.4042,32.4141,32.4042,32.4141,25884.0
2020-01-13 15:05:00,32.77,32.78,32.77,32.77,15056.0,32.4042,32.4141,32.4042,32.4042,15056.0
2020-01-13 15:10:00,32.77,32.77,32.74,32.75,11200.0,32.4042,32.4042,32.3745,32.3844,11200.0
2020-01-13 15:15:00,32.75,32.76,32.73,32.74,7600.0,32.3844,32.3943,32.3646,32.3745,7600.0
2020-01-13 15:20:00,32.73,32.76,32.73,32.75,9020.0,32.3646,32.3943,32.3646,32.3844,9020.0
2020-01-13 15:25:00,32.74,32.74,32.72,32.73,8884.0,32.3745,32.3745,32.3547,32.3646,8884.0
2020-01-13 15:30:00,32.73,32.77,32.72,32.76,27800.0,32.3646,32.4042,32.3547,32.3943,27800.0
2020-01-13 15:35:00,32.77,32.79,32.77,32.79,43716.0,32.4042,32.424,32.4042,32.424,43716.0
2020-01-13 15:40:00,32.78,32.79,32.76,32.77,96528.0,32.4141,32.424,32.3943,32.4042,96528.0
2020-01-13 15:45:00,32.77,32.79,32.76,32.79,19360.0,32.4042,32.424,32.3943,32.424,19360.0
2020-01-13 15:50:00,32.79,32.85,32.78,32.84,38280.0,32.424,32.4833,32.4141,32.4734,38280.0
2020-01-13 15:55:00,32.86,32.87,32.84,32.85,168848.0,32.4932,32.5031,32.4734,32.4833,168848.0
2020-01-14 09:30:00,32.81,32.86,32.74,32.8,170832.0,32.4437,32.4932,32.3745,32.4338,170832.0
2020-01-14 09:35:00,32.8,32.8,32.7,32.74,89888.0,32.4338,32.4338,32.335,32.3745,89888.0
2020-01-14 09:40:00,32.76,32.76,32.63,32.67,142988.0,32.3943,32.3943,32.2657,32.3053,142988.0
2020-01-14 09:45:00,32.7,32.73,32.67,32.67,62756.0,32.335,32.3646,32.3053,32.3053,62756.0
2020-01-14 09:50:00,32.65,32.66,32.58,32.62,86744.0,32.2855,32.2954,32.2163,32.2559,86744.0
2020-01-14 09:55:00,32.64,32.65,32.51,32.55,109472.0,32.2756,32.2855,32.1471,32.1866,109472.0
2020-01-14 10:00:00,32.55,32.65,32.55,32.63,41156.0,32.1866,32.2855,32.1866,32.2657,41156.0
2020-01-14 10:05:00,32.66,32.72,32.64,32.71,80596.0,32.2954,32.3547,32.2756,32.3448,80596.0
2020-01-14 10:10:00,32.72,32.74,32.69,32.74,26788.0,32.3547,32.3745,32.3251,32.3745,26788.0
2020-01-14 10:15:00,32.74,32.77,32.71,32.74,75024.0,32.3745,32.4042,32.3448,32.3745,75024.0
2020-01-14 10:20:00,32.74,32.74,32.7,32.71,41152.0,32.3745,32.3745,32.335,32.3448,41152.0
2020-01-14 10:25:00,32.73,32.75,32.72,32.74,11588.0,32.3646,32.3844,32.3547,32.3745,11588.0
2020-01-14 10:30:00,32.74,32.82,32.74,32.8,37568.0,32.3745,32.4536,32.3745,32.4338,37568.0
2020-01-14 10:35:00,32.8,32.8,32.77,32.78,49988.0,32.4338,32.4338,32.4042,32.4141,49988.0
2020-01-14 10:40:00,32.77,32.78,32.76,32.77,11576.0,32.4042,32.4141,32.3943,32.4042,11576.0
2020-01-14 10:45:00,32.78,32.78,32.68,32.68,75208.0,32.4141,32.4141,32.3152,32.3152,75208.0
2020-01-14 10:50:00,32.68,32.68,32.63,32.64,58100.0,32.3152,32.3152,32.2657,32.2756,58100.0
2020-01-14 10:55:00,32.63,32.68,32.6,32.68,41692.0,32.2657,32.3152,32.2361,32.3152,41692.0
2020-01-14 11:00:00,32.68,32.73,32.67,32.71,24712.0,32.3152,32.3646,32.3053,32.3448,24712.0
2020-01-14 11:05:00,32.71,32.74,32.71,32.73,6956.0,32.3448,32.3745,32.3448,32.3646,6956.0
2020-01-14 11:10:00,32.72,32.73,32.7,32.7,21560.0,32.3547,32.3646,32.335,32.335,21560.0
2020-01-14 11:15:00,32.72,32.72,32.7,32.7,2800.0,32.3547,32.3547,32.335,32.335,2800.0
2020-01-14 11:20:00,32.71,32.73,32.68,32.72,12236.0,32.3448,32.3646,32.3152,32.3547,12236.0
2020-01-14 11:25:00,32.72,32.73,32.69,32.69,29016.0,32.3547,32.3646,32.3251,32.3251,29016.0
2020-01-14 11:30:00,32.72,32.72,32.71,32.71,3460.0,32.3547,32.3547,32.3448,32.3448,3460.0
2020-01-14 11:35:00,32.73,32.74,32.73,32.74,10876.0,32.3646,32.3745,32.3646,32.3745,10876.0
2020-01-14 11:40:00,32.72,32.73,32.69,32.69,26748.0,32.3547,32.3646,32.3251,32.3251,26748.0
2020-01-14 11:45:00,32.7,32.72,32.7,32.72,1800.0,32.335,32.3547,32.335,32.3547,1800.0
2020-01-14 11:50:00,32.74,32.77,32.74,32.76,16564.0,32.3745,32.4042,32.3745,32.3943,16564.0
2020-01-14 11:55:00,32.76,32.8,32.76,32.8,11408.0,32.3943,32.4338,32.3943,32.4338,11408.0
2020-01-14 12:00:00,32.8,32.81,32.79,32.8,36020.0,32.4338,32.4437,32.424,32.4338,36020.0
2020-01-14 12:05:00,32.79,32.8,32.79,32.8,12172.0,32.424,32.4338,32.424,32.4338,12172.0
2020-01-14 12:10:00,32.82,32.82,32.8,32.82,10240.0,32.4536,32.4536,32.4338,32.4536,10240.0
2020-01-14 12:15:00,32.79,32.8,32.78,32.8,17980.0,32.424,32.4338,32.4141,32.4338,17980.0
2020-01-14 12:20:00,32.8,32.84,32.8,32.82,28520.0,32.4338,32.4734,32.4338,32.4536,28520.0
2020-01-14 12:25:00,32.83,32.84,32.81,32.82,13804.0,32.4635,32.4734,32.4437,32.4536,13804.0
2020-01-14 12:30:00,32.82,32.83,32.82,32.83,14708.0,32.4536,32.4635,32.4536,32.4635,14708.0
2020-01-14 12:35:00,32.83,32.88,32.83,32.88,28064.0,32.4635,32.5129,32.4635,32.5129,28064.0
2020-01-14 12:40:00,32.88,32.88,32.85,32.87,33240.0,32.5129,32.5129,32.4833,32.5031,33240.0
2020-01-14 12:45:00,32.88,32.88,32.85,32.86,24664.0,32.5129,32.5129,32.4833,32.4932,24664.0
2020-01-14 12:50:00,32.85,32.86,32.85,32.85,8068.0,32.4833,32.4932,32.4833,32.4833,8068.0
2020-01-14 12:55:00,32.85,32.85,32.83,32.83,9972.0,32.4833,32.4833,32.4635,32.4635,9972.0
2020-01-14 13:00:00,32.83,32.87,32.83,32.86,17696.0,32.4635,32.5031,32.4635,32.4932,17696.0
2020-01-14 13:05:00,32.86,32.9,32.86,32.88,23832.0,32.4932,32.5327,32.4932,32.5129,23832.0
2020-01-14 13:10:00,32.88,32.88,32.85,32.85,5052.0,32.5129,32.5129,32.4833,32.4833,5052.0
2020-01-14 13:15:00,32.87,32.88,32.86,32.87,14680.0,32.5031,32.5129,32.4932,32.5031,14680.0
2020-01-14 13:20:00,32.88,32.89,32.88,32.89,12240.0,32.5129,32.5228,32.5129,32.5228,12240.0
2020-01-14 13:25:00,32.88,32.89,32.88,32.89,12740.0,32.5129,32.5228,32.5129,32.5228,12740.0
2020-01-14 13:30:00,32.9,32.93,32.9,32.93,16140.0,32.5327,32.5624,32.5327,32.5624,16140.0
2020-01-14 13:35:00,32.93,32.93,32.63,32.85,392848.0,32.5624,32.5624,32.2657,32.4833,392848.0
2020-01-14 13:40:00,32.88,32.88,32.69,32.74,173720.0,32.5129,32.5129,32.3251,32.3745,173720.0
2020-01-14 13:45:00,32.68,32.75,32.66,32.74,99616.0,32.3152,32.3844,32.2954,32.3745,99616.0
2020-01-14 13:50:00,32.73,32.76,32.69,32.69,20644.0,32.3646,32.3943,32.3251,32.3251,20644.0
2020-01-14 13:55:00,32.7,32.7,32.63,32.68,31856.0,32.335,32.335,32.2657,32.3152,31856.0
2020-01-14 14:00:00,32.68,32.68,32.56,32.57,47124.0,32.3152,32.3152,32.1965,32.2064,47124.0
2020-01-14 14:05:00,32.6,32.65,32.58,32.59,38372.0,32.2361,32.2855,32.2163,32.2262,38372.0
2020-01-14 14:10:00,32.6,32.62,32.49,32.56,91204.0,32.2361,32.2559,32.1273,32.1965,91204.0
2020-01-14 14:15:00,32.57,32.62,32.56,32.59,52708.0,32.2064,32.2559,32.1965,32.2262,52708.0
2020-01-14 14:20:00,32.59,32.65,32.57,32.64,25976.0,32.2262,32.2855,32.2064,32.2756,25976.0
2020-01-14 14:25:00,32.66,32.73,32.66,32.72,29288.0,32.2954,32.3646,32.2954,32.3547,29288.0
2020-01-14 14:30:00,32.71,32.75,32.71,32.75,32816.0,32.3448,32.3844,32.3448,32.3844,32816.0
2020-01-14 14:35:00,32.74,32.78,32.74,32.77,36928.0,32.3745,32.4141,32.3745,32.4042,36928.0
2020-01-14 14:40:00,32.77,32.8,32.75,32.79,18732.0,32.4042,32.4338,32.3844,32.424,18732.0
2020-01-14 14:45:00,32.8,32.8,32.76,32.76,7976.0,32.4338,32.4338,32.3943,32.3943,7976.0
2020-01-14 14:50:00,32.74,32.74,32.7,32.72,30972.0,32.3745,32.3745,32.335,32.3547,30972.0
2020-01-14 14:55:00,32.71,32.72,32.66,32.67,28808.0,32.3448,32.3547,32.2954,32.3053,28808.0
2020-01-14 15:00:00,32.68,32.7,32.66,32.66,38880.0,32.3152,32.335,32.2954,32.2954,38880.0
2020-01-14 15:05:00,32.67,32.67,32.63,32.63,17044.0,32.3053,32.3053,32.2657,32.2657,17044.0
2020-01-14 15:10:00,32.63,32.66,32.56,32.59,73596.0,32.2657,32.2954,32.1965,32.2262,73596.0
2020-01-14 15:15:00,32.58,32.63,32.58,32.62,25400.0,32.2163,32.2657,32.2163,32.2559,25400.0
2020-01-14 15:20:00,32.62,32.65,32.62,32.64,16052.0,32.2559,32.2855,32.2559,32.2756,16052.0
2020-01-14 15:25:00,32.64,32.65,32.55,32.56,54856.0,32.2756,32.2855,32.1866,32.1965,54856.0
2020-01-14 15:30:00,32.55,32.62,32.55,32.59,36524.0,32.1866,32.2559,32.1866,32.2262,36524.0
2020-01-14 15:35:00,32.6,32.63,32.59,32.61,25240.0,32.2361,32.2657,32.2262,32.246,25240.0
2020-01-14 15:40:00,32.62,32.69,32.62,32.67,35504.0,32.2559,32.3251,32.2559,32.3053,35504.0
2020-01-14 15:45:00,32.68,32.7,32.62,32.62,37092.0,32.3152,32.335,32.2559,32.2559,37092.0
2020-01-14 15:50:00,32.62,32.62,32.51,32.53,102880.0,32.2559,32.2559,32.1471,32.1669,102880.0
2020-01-14 15:55:00,32.55,32.6,32.55,32.6,141384.0,32.1866,32.2361,32.1866,32.2361,141384.0
2020-01-15 09:30:00,32.63,32.77,32.61,32.72,179480.0,32.2657,32.4042,32.246,32.3547,179480.0
2020-01-15 09:35:00,32.72,32.8,32.72,32.79,52184.0,32.3547,32.4338,32.3547,32.424,52184.0
2020-01-15 09:40:00,32.78,32.79,32.73,32.74,43320.0,32.4141,32.424,32.3646,32.3745,43320.0
2020-01-15 09:45:00,32.73,32.76,32.69,32.76,79660.0,32.3646,32.3943,32.3251,32.3943,79660.0
2020-01-15 09:50:00,32.74,32.84,32.74,32.84,54704.0,32.3745,32.4734,32.3745,32.4734,54704.0
2020-01-15 09:55:00,32.83,32.86,32.81,32.85,36348.0,32.4635,32.4932,32.4437,32.4833,36348.0
2020-01-15 10:00:00,32.86,32.86,32.81,32.83,51528.0,32.4932,32.4932,32.4437,32.4635,51528.0
2020-01-15 10:05:00,32.83,32.88,32.83,32.88,41864.0,32.4635,32.5129,32.4635,32.5129,41864.0
2020-01-15 10:10:00,32.88,32.9,32.81,32.82,73024.0,32.5129,32.5327,32.4437,32.4536,73024.0
2020-01-15 10:15:00,32.82,32.85,32.8,32.85,24460.0,32.4536,32.4833,32.4338,32.4833,24460.0
2020-01-15 10:20:00,32.84,32.85,32.76,32.77,57976.0,32.4734,32.4833,32.3943,32.4042,57976.0
2020-01-15 10:25:00,32.79,32.82,32.79,32.82,41100.0,32.424,32.4536,32.424,32.4536,41100.0
2020-01-15 10:30:00,32.83,32.83,32.79,32.82,23412.0,32.4635,32.4635,32.424,32.4536,23412.0
2020-01-15 10:35:00,32.83,32.9,32.82,32.87,54340.0,32.4635,32.5327,32.4536,32.5031,54340.0
2020-01-15 10:40:00,32.86,32.91,32.85,32.89,69780.0,32.4932,32.5426,32.4833,32.5228,69780.0
2020-01-15 10:45:00,32.92,32.92,32.89,32.89,29684.0,32.5525,32.5525,32.5228,32.5228,29684.0
2020-01-15 10:50:00,32.88,32.89,32.87,32.88,10940.0,32.5129,32.5228,32.5031,32.5129,10940.0
2020-01-15 10:55:00,32.89,32.92,32.89,32.92,21704.0,32.5228,32.5525,32.5228,32.5525,21704.0
2020-01-15 11:00:00,32.92,32.92,32.84,32.88,73728.0,32.5525,32.5525,32.4734,32.5129,73728.0
2020-01-15 11:05:00,32.88,32.88,32.81,32.82,20820.0,32.5129,32.5129,32.4437,32.4536,20820.0
2020-01-15 11:10:00,32.8,32.82,32.76,32.81,66088.0,32.4338,32.4536,32.3943,32.4437,66088.0
2020-01-15 11:15:00,32.81,32.84,32.81,32.84,7224.0,32.4437,32.4734,32.4437,32.4734,7224.0
2020-01-15 11:20:00,32.83,32.83,32.79,32.82,43948.0,32.4635,32.4635,32.424,32.4536,43948.0
2020-01-15 11:25:00,32.81,32.82,32.78,32.78,21560.0,32.4437,32.4536,32.4141,32.4141,21560.0
2020-01-15 11:30:00,32.79,32.83,32.79,32.83,15268.0,32.424,32.4635,32.424,32.4635,15268.0
2020-01-15 11:35:00,32.83,32.85,32.82,32.85,12264.0,32.4635,32.4833,32.4536,32.4833,12264.0
2020-01-15 11:40:00,32.85,32.86,32.84,32.84,29780.0,32.4833,32.4932,32.4734,32.4734,29780.0
2020-01-15 11:45:00,32.84,32.85,32.83,32.84,27976.0,32.4734,32.4833,32.4635,32.4734,27976.0
2020-01-15 11:50:00,32.84,32.86,32.81,32.82,23264.0,32.4734,32.4932,32.4437,32.4536,23264.0
2020-01-15 11:55:00,32.84,32.84,32.75,32.76,29300.0,32.4734,32.4734,32.3844,32.3943,29300.0
2020-01-15 12:00:00,32.8,32.83,32.78,32.79,40268.0,32.4338,32.4635,32.4141,32.424,40268.0
2020-01-15 12:05:00,32.79,32.84,32.79,32.84,17688.0,32.424,32.4734,32.424,32.4734,17688.0
2020-01-15 12:10:00,32.83,32.88,32.83,32.87,15152.0,32.4635,32.5129,32.4635,32.5031,15152.0
2020-01-15 12:15:00,32.87,32.88,32.8,32.82,14024.0,32.5031,32.5129,32.4338,32.4536,14024.0
2020-01-15 12:20:00,32.83,32.85,32.83,32.83,9400.0,32.4635,32.4833,32.4635,32.4635,9400.0
2020-01-15 12:25:00,32.84,32.86,32.81,32.83,22940.0,32.4734,32.4932,32.4437,32.4635,22940.0
2020-01-15 12:30:00,32.83,32.83,32.79,32.79,17400.0,32.4635,32.4635,32.424,32.424,17400.0
2020-01-15 12:35:00,32.78,32.84,32.77,32.83,54184.0,32.4141,32.4734,32.4042,32.4635,54184.0
2020-01-15 12:40:00,32.83,32.85,32.82,32.82,51016.0,32.4635,32.4833,32.4536,32.4536,51016.0
2020-01-15 12:45:00,32.82,32.84,32.79,32.79,53744.0,32.4536,32.4734,32.424,32.424,53744.0
2020-01-15 12:50:00,32.77,32.79,32.71,32.74,92392.0,32.4042,32.424,32.3448,32.3745,92392.0
2020-01-15 12:55:00,32.73,32.74,32.71,32.71,25248.0,32.3646,32.3745,32.3448,32.3448,25248.0
2020-01-15 13:00:00,32.7,32.73,32.67,32.7,66276.0,32.335,32.3646,32.3053,32.335,66276.0
2020-01-15 13:05:00,32.74,32.74,32.68,32.71,28552.0,32.3745,32.3745,32.3152,32.3448,28552.0
2020-01-15 13:10:00,32.71,32.73,32.67,32.71,33720.0,32.3448,32.3646,32.3053,32.3448,33720.0
2020-01-15 13:15:00,32.71,32.74,32.7,32.72,36660.0,32.3448,32.3745,32.335,32.3547,36660.0
2020-01-15 13:20:00,32.73,32.73,32.66,32.68,46896.0,32.3646,32.3646,32.2954,32.3152,46896.0
2020-01-15 13:25:00,32.67,32.7,32.65,32.69,49008.0,32.3053,32.335,32.2855,32.3251,49008.0
2020-01-15 13:30:00,32.71,32.73,32.61,32.68,55592.0,32.3448,32.3646,32.246,32.3152,55592.0
2020-01-15 13:35:00,32.68,32.7,32.67,32.68,23456.0,32.3152,32.335,32.3053,32.3152,23456.0
2020-01-15 13:40:00,32.69,32.71,32.68,32.68,34684.0,32.3251,32.3448,32.3152,32.3152,34684.0
2020-01-15 13:45:00,32.67,32.68,32.67,32.68,7544.0,32.3053,32.3152,32.3053,32.3152,7544.0
2020-01-15 13:50:00,32.68,32.68,32.59,32.59,38540.0,32.3152,32.3152,32.2262,32.2262,38540.0
2020-01-15 13:55:00,32.6,32.62,32.56,32.62,56024.0,32.2361,32.2559,32.1965,32.2559,56024.0
2020-01-15 14:00:00,32.6,32.65,32.6,32.64,39600.0,32.2361,32.2855,32.2361,32.2756,39600.0
2020-01-15 14:05:00,32.65,32.71,32.65,32.71,9636.0,32.2855,32.3448,32.2855,32.3448,9636.0
2020-01-15 14:10:00,32.71,32.73,32.7,32.73,34984.0,32.3448,32.3646,32.335,32.3646,34984.0
2020-01-15 14:15:00,32.73,32.73,32.72,32.73,13800.0,32.3646,32.3646,32.3547,32.3646,13800.0
2020-01-15 14:20:00,32.76,32.77,32.75,32.75,24964.0,32.3943,32.4042,32.3844,32.3844,24964.0
2020-01-15 14:25:00,32.76,32.76,32.75,32.76,51492.0,32.3943,32.3943,32.3844,32.3943,51492.0
2020-01-15 14:30:00,32.77,32.77,32.75,32.76,21676.0,32.4042,32.4042,32.3844,32.3943,21676.0
2020-01-15 14:35:00,32.77,32.77,32.76,32.77,13520.0,32.4042,32.4042,32.3943,32.4042,13520.0
2020-01-15 14:40:00,32.75,32.76,32.75,32.76,2000.0,32.3844,32.3943,32.3844,32.3943,2000.0
2020-01-15 14:45:00,32.75,32.76,32.74,32.74,8800.0,32.3844,32.3943,32.3745,32.3745,8800.0
2020-01-15 14:50:00,32.73,32.74,32.72,32.74,8320.0,32.3646,32.3745,32.3547,32.3745,8320.0
2020-01-15 14:55:00,32.74,32.74,32.68,32.68,12880.0,32.3745,32.3745,32.3152,32.3152,12880.0
2020-01-15 15:00:00,32.69,32.69,32.63,32.64,13756.0,32.3251,32.3251,32.2657,32.2756,13756.0
2020-01-15 15:05:00,32.63,32.64,32.62,32.63,44096.0,32.2657,32.2756,32.2559,32.2657,44096.0
2020-01-15 15:10:00,32.59,32.62,32.57,32.62,48700.0,32.2262,32.2559,32.2064,32.2559,48700.0
2020-01-15 15:15:00,32.61,32.61,32.57,32.59,20388.0,32.246,32.246,32.2064,32.2262,20388.0
2020-01-15 15:20:00,32.59,32.6,32.54,32.55,33496.0,32.2262,32.2361,32.1767,32.1866,33496.0
2020-01-15 15:25:00,32.54,32.56,32.46,32.52,67724.0,32.1767,32.1965,32.0976,32.157,67724.0
2020-01-15 15:30:00,32.52,32.52,32.41,32.42,85972.0,32.157,32.157,32.0482,32.0581,85972.0
2020-01-15 15:35:00,32.44,32.52,32.44,32.49,141104.0,32.0779,32.157,32.0779,32.1273,141104.0
2020-01-15 15:40:00,32.49,32.5,32.45,32.49,54200.0,32.1273,32.1372,32.0877,32.1273,54200.0
2020-01-15 15:45:00,32.49,32.55,32.48,32.55,26640.0,32.1273,32.1866,32.1174,32.1866,26640.0
2020-01-15 15:50:00,32.55,32.59,32.55,32.58,51652.0,32.1866,32.2262,32.1866,32.2163,51652.0
2020-01-15 15:55:00,32.58,32.62,32.56,32.62,105720.0,32.2163,32.2559,32.1965,32.2559,105720.0
2020-01-16 09:30:00,32.93,33.02,32.89,32.99,118188.0,32.5624,32.6514,32.5228,32.6217,118188.0
2020-01-16 09:35:00,33.0,33.02,32.95,33.0,69356.0,32.6316,32.6514,32.5822,32.6316,69356.0
2020-01-16 09:40:00,33.01,33.07,33.01,33.06,74584.0,32.6415,32.7008,32.6415,32.6909,74584.0
2020-01-16 09:45:00,33.08,33.08,32.99,32.99,98248.0,32.7107,32.7107,32.6217,32.6217,98248.0
2020-01-16 09:50:00,33.01,33.04,32.99,33.04,35220.0,32.6415,32.6712,32.6217,32.6712,35220.0
2020-01-16 09:55:00,33.03,33.05,33.02,33.04,12896.0,32.6613,32.6811,32.6514,32.6712,12896.0
2020-01-16 10:00:00,33.05,33.07,33.02,33.03,49932.0,32.6811,32.7008,32.6514,32.6613,49932.0
2020-01-16 10:05:00,33.05,33.09,33.05,33.09,18000.0,32.6811,32.7206,32.6811,32.7206,18000.0
2020-01-16 10:10:00,33.09,33.1,33.08,33.1,46684.0,32.7206,32.7305,32.7107,32.7305,46684.0
2020-01-16 10:15:00,33.08,33.09,33.06,33.06,35352.0,32.7107,32.7206,32.6909,32.6909,35352.0
2020-01-16 10:20:00,33.04,33.04,32.97,32.99,61108.0,32.6712,32.6712,32.6019,32.6217,61108.0
2020-01-16 10:25:00,32.98,33.02,32.97,33.01,35312.0,32.6118,32.6514,32.6019,32.6415,35312.0
2020-01-16 10:30:00,33.02,33.02,32.99,33.01,20084.0,32.6514,32.6514,32.6217,32.6415,20084.0
2020-01-16 10:35:00,33.02,33.03,32.95,32.97,41928.0,32.6514,32.6613,32.5822,32.6019,41928.0
2020-01-16 10:40:00,33.0,33.01,32.97,32.99,38404.0,32.6316,32.6415,32.6019,32.6217,38404.0
2020-01-16 10:45:00,32.99,32.99,32.98,32.99,11200.0,32.6217,32.6217,32.6118,32.6217,11200.0
2020-01-16 10:50:00,32.98,32.99,32.92,32.92,68480.0,32.6118,32.6217,32.5525,32.5525,68480.0
2020-01-16 10:55:00,32.93,32.94,32.89,32.92,30604.0,32.5624,32.5723,32.5228,32.5525,30604.0
2020-01-16 11:00:00,32.93,32.95,32.91,32.91,25160.0,32.5624,32.5822,32.5426,32.5426,25160.0
2020-01-16 11:05:00,32.94,32.98,32.94,32.95,40056.0,32.5723,32.6118,32.5723,32.5822,40056.0
2020-01-16 11:10:00,32.96,32.96,32.85,32.85,35860.0,32.5921,32.5921,32.4833,32.4833,35860.0
2020-01-16 11:15:00,32.87,32.87,32.8,32.86,55612.0,32.5031,32.5031,32.4338,32.4932,55612.0
2020-01-16 11:20:00,32.83,32.87,32.83,32.85,22900.0,32.4635,32.5031,32.4635,32.4833,22900.0
2020-01-16 11:25:00,32.86,32.9,32.86,32.89,26460.0,32.4932,32.5327,32.4932,32.5228,26460.0
2020-01-16 11:30:00,32.89,32.9,32.85,32.88,16060.0,32.5228,32.5327,32.4833,32.5129,16060.0
2020-01-16 11:35:00,32.88,32.92,32.88,32.89,12932.0,32.5129,32.5525,32.5129,32.5228,12932.0
2020-01-16 11:40:00,32.9,32.92,32.9,32.92,6800.0,32.5327,32.5525,32.5327,32.5525,6800.0
2020-01-16 11:45:00,32.93,32.94,32.91,32.93,5600.0,32.5624,32.5723,32.5426,32.5624,5600.0
2020-01-16 11:50:00,32.92,32.94,32.92,32.94,7376.0,32.5525,32.5723,32.5525,32.5723,7376.0
2020-01-16 11:55:00,32.93,32.94,32.92,32.92,42020.0,32.5624,32.5723,32.5525,32.5525,42020.0
2020-01-16 12:00:00,32.93,32.95,32.93,32.95,21712.0,32.5624,32.5822,32.5624,32.5822,21712.0
2020-01-16 12:05:00,32.95,32.96,32.94,32.94,10392.0,32.5822,32.5921,32.5723,32.5723,10392.0
2020-01-16 12:10:00,32.94,32.94,32.92,32.94,3492.0,32.5723,32.5723,32.5525,32.5723,3492.0
2020-01-16 12:15:00,32.93,32.95,32.93,32.95,5340.0,32.5624,32.5822,32.5624,32.5822,5340.0
2020-01-16 12:20:00,32.95,32.95,32.91,32.93,10520.0,32.5822,32.5822,32.5426,32.5624,10520.0
2020-01-16 12:25:00,32.92,32.92,32.91,32.91,10520.0,32.5525,32.5525,32.5426,32.5426,10520.0
2020-01-16 12:30:00,32.9,32.95,32.9,32.95,1520.0,32.5327,32.5822,32.5327,32.5822,1520.0
2020-01-16 12:35:00,32.95,32.95,32.94,32.94,4400.0,32.5822,32.5822,32.5723,32.5723,4400.0
2020-01-16 12:40:00,32.92,32.92,32.92,32.92,10072.0,32.5525,32.5525,32.5525,32.5525,10072.0
2020-01-16 12:45:00,32.93,32.95,32.93,32.94,9608.0,32.5624,32.5822,32.5624,32.5723,9608.0
2020-01-16 12:50:00,32.93,32.93,32.92,32.92,9800.0,32.5624,32.5624,32.5525,32.5525,9800.0
2020-01-16 12:55:00,32.93,32.94,32.91,32.91,5828.0,32.5624,32.5723,32.5426,32.5426,5828.0
2020-01-16 13:00:00,32.94,32.94,32.93,32.93,8152.0,32.5723,32.5723,32.5624,32.5624,8152.0
2020-01-16 13:05:00,32.93,32.93,32.92,32.92,9200.0,32.5624,32.5624,32.5525,32.5525,9200.0
2020-01-16 13:10:00,32.93,32.93,32.9,32.9,11520.0,32.5624,32.5624,32.5327,32.5327,11520.0
2020-01-16 13:15:00,32.9,32.91,32.89,32.89,3520.0,32.5327,32.5426,32.5228,32.5228,3520.0
2020-01-16 13:20:00,32.9,32.91,32.9,32.91,10000.0,32.5327,32.5426,32.5327,32.5426,10000.0
2020-01-16 13:25:00,32.93,32.93,32.92,32.93,18400.0,32.5624,32.5624,32.5525,32.5624,18400.0
2020-01-16 13:30:00,32.92,32.97,32.91,32.97,24860.0,32.5525,32.6019,32.5426,32.6019,24860.0
2020-01-16 13:35:00,32.97,32.99,32.97,32.98,27004.0,32.6019,32.6217,32.6019,32.6118,27004.0
2020-01-16 13:40:00,33.0,33.0,32.98,32.99,17600.0,32.6316,32.6316,32.6118,32.6217,17600.0
2020-01-16 13:45:00,32.99,33.01,32.99,33.01,8640.0,32.6217,32.6415,32.6217,32.6415,8640.0
2020-01-16 13:50:00,33.01,33.01,33.01,33.01,15780.0,32.6415,32.6415,32.6415,32.6415,15780.0
2020-01-16 13:55:00,33.0,33.0,33.0,33.0,13200.0,32.6316,32.6316,32.6316,32.6316,13200.0
2020-01-16 14:00:00,33.0,33.01,32.99,33.0,20932.0,32.6316,32.6415,32.6217,32.6316,20932.0
2020-01-16 14:05:00,33.0,33.01,32.99,33.01,6668.0,32.6316,32.6415,32.6217,32.6415,6668.0
2020-01-16 14:10:00,33.0,33.01,33.0,33.01,6000.0,32.6316,32.6415,32.6316,32.6415,6000.0
2020-01-16 14:15:00,33.02,33.03,33.01,33.02,42288.0,32.6514,32.6613,32.6415,32.6514,42288.0
2020-01-16 14:20:00,33.02,33.02,33.02,33.02,0.0,32.6514,32.6514,32.6514,32.6514,0.0
2020-01-16 14:25:00,33.02,33.05,33.02,33.03,45008.0,32.6514,32.6811,32.6514,32.6613,45008.0
2020-01-16 14:30:00,33.04,33.04,33.02,33.02,5200.0,32.6712,32.6712,32.6514,32.6514,5200.0
2020-01-16 14:35:00,33.02,33.03,33.02,33.03,22408.0,32.6514,32.6613,32.6514,32.6613,22408.0
2020-01-16 14:40:00,33.04,33.05,33.03,33.04,10824.0,32.6712,32.6811,32.6613,32.6712,10824.0
2020-01-16 14:45:00,33.01,33.02,33.01,33.02,21312.0,32.6415,32.6514,32.6415,32.6514,21312.0
2020-01-16 14:50:00,33.02,33.03,33.02,33.03,5200.0,32.6514,32.6613,32.6514,32.6613,5200.0
2020-01-16 14:55:00,33.02,33.02,33.01,33.02,12204.0,32.6514,32.6514,32.6415,32.6514,12204.0
2020-01-16 15:00:00,33.01,33.01,33.0,33.01,1964.0,32.6415,32.6415,32.6316,32.6415,1964.0
2020-01-16 15:05:00,33.0,33.01,32.99,33.0,15244.0,32.6316,32.6415,32.6217,32.6316,15244.0
2020-01-16 15:10:00,33.0,33.04,33.0,33.04,37156.0,32.6316,32.6712,32.6316,32.6712,37156.0
2020-01-16 15:15:00,33.03,33.06,33.03,33.06,41920.0,32.6613,32.6909,32.6613,32.6909,41920.0
2020-01-16 15:20:00,33.05,33.06,33.05,33.05,4000.0,32.6811,32.6909,32.6811,32.6811,4000.0
2020-01-16 15:25:00,33.05,33.06,33.02,33.04,8876.0,32.6811,32.6909,32.6514,32.6712,8876.0
2020-01-16 15:30:00,33.04,33.09,33.04,33.09,21100.0,32.6712,32.7206,32.6712,32.7206,21100.0
2020-01-16 15:35:00,33.09,33.1,33.09,33.09,15496.0,32.7206,32.7305,32.7206,32.7206,15496.0
2020-01-16 15:40:00,33.09,33.13,33.09,33.13,52492.0,32.7206,32.7602,32.7206,32.7602,52492.0
2020-01-16 15:45:00,33.13,33.17,33.11,33.15,100992.0,32.7602,32.7997,32.7404,32.7799,100992.0
2020-01-16 15:50:00,33.16,33.22,33.16,33.22,119636.0,32.7898,32.8492,32.7898,32.8492,119636.0
2020-01-16 15:55:00,33.21,33.24,33.17,33.23,143976.0,32.8393,32.8689,32.7997,32.859,143976.0
2020-01-17 09:30:00,33.53,33.55,33.38,33.4,135812.0,33.1557,33.1755,33.0074,33.0271,135812.0
2020-01-17 09:35:00,33.39,33.43,33.3,33.3,182424.0,33.0173,33.0568,32.9283,32.9283,182424.0
2020-01-17 09:40:00,33.31,33.34,33.27,33.34,99552.0,32.9381,32.9678,32.8986,32.9678,99552.0
2020-01-17 09:45:00,33.32,33.35,33.3,33.35,62000.0,32.948,32.9777,32.9283,32.9777,62000.0
2020-01-17 09:50:00,33.35,33.35,33.31,33.32,51492.0,32.9777,32.9777,32.9381,32.948,51492.0
2020-01-17 09:55:00,33.33,33.39,33.33,33.39,48008.0,32.9579,33.0173,32.9579,33.0173,48008.0
2020-01-17 10:00:00,33.38,33.42,33.36,33.41,75860.0,33.0074,33.0469,32.9876,33.037,75860.0
2020-01-17 10:05:00,33.4,33.41,33.38,33.4,58600.0,33.0271,33.037,33.0074,33.0271,58600.0
2020-01-17 10:10:00,33.4,33.41,33.32,33.34,20900.0,33.0271,33.037,32.948,32.9678,20900.0
2020-01-17 10:15:00,33.34,33.36,33.31,33.35,20824.0,32.9678,32.9876,32.9381,32.9777,20824.0
2020-01-17 10:20:00,33.36,33.41,33.36,33.4,9352.0,32.9876,33.037,32.9876,33.0271,9352.0
2020-01-17 10:25:00,33.41,33.44,33.41,33.42,47704.0,33.037,33.0667,33.037,33.0469,47704.0
2020-01-17 10:30:00,33.44,33.44,33.41,33.41,28512.0,33.0667,33.0667,33.037,33.037,28512.0
2020-01-17 10:35:00,33.41,33.41,33.36,33.36,38144.0,33.037,33.037,32.9876,32.9876,38144.0
2020-01-17 10:40:00,33.36,33.38,33.33,33.37,20736.0,32.9876,33.0074,32.9579,32.9975,20736.0
2020-01-17 10:45:00,33.38,33.38,33.37,33.37,8200.0,33.0074,33.0074,32.9975,32.9975,8200.0
2020-01-17 10:50:00,33.33,33.34,33.31,33.31,27748.0,32.9579,32.9678,32.9381,32.9381,27748.0
2020-01-17 10:55:00,33.32,33.32,33.3,33.32,22980.0,32.948,32.948,32.9283,32.948,22980.0
2020-01-17 11:00:00,33.32,33.36,33.32,33.35,9596.0,32.948,32.9876,32.948,32.9777,9596.0
2020-01-17 11:05:00,33.34,33.34,33.3,33.32,51164.0,32.9678,32.9678,32.9283,32.948,51164.0
2020-01-17 11:10:00,33.3,33.3,33.2,33.2,67736.0,32.9283,32.9283,32.8294,32.8294,67736.0
2020-01-17 11:15:00,33.21,33.24,33.21,33.23,43836.0,32.8393,32.8689,32.8393,32.859,43836.0
2020-01-17 11:20:00,33.24,33.24,33.21,33.21,37128.0,32.8689,32.8689,32.8393,32.8393,37128.0
2020-01-17 11:25:00,33.21,33.26,33.2,33.25,23760.0,32.8393,32.8887,32.8294,32.8788,23760.0
2020-01-17 11:30:00,33.26,33.28,33.25,33.28,41704.0,32.8887,32.9085,32.8788,32.9085,41704.0
2020-01-17 11:35:00,33.28,33.3,33.27,33.3,7204.0,32.9085,32.9283,32.8986,32.9283,7204.0
2020-01-17 11:40:00,33.3,33.3,33.25,33.29,10784.0,32.9283,32.9283,32.8788,32.9184,10784.0
2020-01-17 11:45:00,33.3,33.3,33.27,33.27,10000.0,32.9283,32.9283,32.8986,32.8986,10000.0
2020-01-17 11:50:00,33.28,33.3,33.26,33.29,16600.0,32.9085,32.9283,32.8887,32.9184,16600.0
2020-01-17 11:55:00,33.28,33.31,33.28,33.31,26000.0,32.9085,32.9381,32.9085,32.9381,26000.0
2020-01-17 12:00:00,33.32,33.32,33.31,33.32,3680.0,32.948,32.948,32.9381,32.948,3680.0
2020-01-17 12:05:00,33.32,33.32,33.3,33.3,16716.0,32.948,32.948,32.9283,32.9283,16716.0
2020-01-17 12:10:00,33.31,33.35,33.31,33.35,8428.0,32.9381,32.9777,32.9381,32.9777,8428.0
2020-01-17 12:15:00,33.35,33.37,33.35,33.37,16464.0,32.9777,32.9975,32.9777,32.9975,16464.0
2020-01-17 12:20:00,33.37,33.37,33.36,33.36,7276.0,32.9975,32.9975,32.9876,32.9876,7276.0
2020-01-17 12:25:00,33.36,33.38,33.35,33.38,9360.0,32.9876,33.0074,32.9777,33.0074,9360.0
2020-01-17 12:30:00,33.38,33.38,33.36,33.36,36548.0,33.0074,33.0074,32.9876,32.9876,36548.0
2020-01-17 12:35:00,33.36,33.36,33.35,33.36,7740.0,32.9876,32.9876,32.9777,32.9876,7740.0
2020-01-17 12:40:00,33.35,33.35,33.34,33.35,29384.0,32.9777,32.9777,32.9678,32.9777,29384.0
2020-01-17 12:45:00,33.35,33.35,33.35,33.35,0.0,32.9777,32.9777,32.9777,32.9777,0.0
2020-01-17 12:50:00,33.34,33.35,33.34,33.34,4432.0,32.9678,32.9777,32.9678,32.9678,4432.0
2020-01-17 12:55:00,33.35,33.35,33.32,33.32,30652.0,32.9777,32.9777,32.948,32.948,30652.0
2020-01-17 13:00:00,33.31,33.33,33.31,33.33,14000.0,32.9381,32.9579,32.9381,32.9579,14000.0
2020-01-17 13:05:00,33.33,33.33,33.33,33.33,0.0,32.9579,32.9579,32.9579,32.9579,0.0
2020-01-17 13:10:00,33.38,33.38,33.38,33.38,17832.0,33.0074,33.0074,33.0074,33.0074,17832.0
2020-01-17 13:15:00,33.36,33.38,33.36,33.38,12840.0,32.9876,33.0074,32.9876,33.0074,12840.0
2020-01-17 13:20:00,33.39,33.39,33.38,33.38,4400.0,33.0173,33.0173,33.0074,33.0074,4400.0
2020-01-17 13:25:00,33.38,33.38,33.38,33.38,1884.0,33.0074,33.0074,33.0074,33.0074,1884.0
2020-01-17 13:30:00,33.38,33.38,33.37,33.37,27792.0,33.0074,33.0074,32.9975,32.9975,27792.0
2020-01-17 13:35:00,33.38,33.38,33.37,33.37,8800.0,33.0074,33.0074,32.9975,32.9975,8800.0
2020-01-17 13:40:00,33.37,33.37,33.34,33.35,2860.0,32.9975,32.9975,32.9678,32.9777,2860.0
2020-01-17 13:45:00,33.37,33.38,33.36,33.38,8596.0,32.9975,33.0074,32.9876,33.0074,8596.0
2020-01-17 13:50:00,33.4,33.41,33.4,33.41,2400.0,33.0271,33.037,33.0271,33.037,2400.0
2020-01-17 13:55:00,33.41,33.41,33.41,33.41,14752.0,33.037,33.037,33.037,33.037,14752.0
2020-01-17 14:00:00,33.4,33.41,33.39,33.39,5200.0,33.0271,33.037,33.0173,33.0173,5200.0
2020-01-17 14:05:00,33.42,33.42,33.41,33.41,8124.0,33.0469,33.0469,33.037,33.037,8124.0
2020-01-17 14:10:00,33.42,33.43,33.41,33.42,14248.0,33.0469,33.0568,33.037,33.0469,14248.0
2020-01-17 14:15:00,33.42,33.42,33.41,33.41,15996.0,33.0469,33.0469,33.037,33.037,15996.0
2020-01-17 14:20:00,33.41,33.41,33.38,33.38,2600.0,33.037,33.037,33.0074,33.0074,2600.0
2020-01-17 14:25:00,33.39,33.39,33.38,33.39,5980.0,33.0173,33.0173,33.0074,33.0173,5980.0
2020-01-17 14:30:00,33.38,33.4,33.38,33.39,5800.0,33.0074,33.0271,33.0074,33.0173,5800.0
2020-01-17 14:35:00,33.41,33.41,33.36,33.38,39536.0,33.037,33.037,32.9876,33.0074,39536.0
2020-01-17 14:40:00,33.37,33.37,33.36,33.36,6800.0,32.9975,32.9975,32.9876,32.9876,6800.0
2020-01-17 14:45:00,33.35,33.37,33.35,33.37,22284.0,32.9777,32.9975,32.9777,32.9975,22284.0
2020-01-17 14:50:00,33.36,33.37,33.36,33.36,12800.0,32.9876,32.9975,32.9876,32.9876,12800.0
2020-01-17 14:55:00,33.35,33.4,33.35,33.4,28780.0,32.9777,33.0271,32.9777,33.0271,28780.0
2020-01-17 15:00:00,33.42,33.42,33.41,33.41,4596.0,33.0469,33.0469,33.037,33.037,4596.0
2020-01-17 15:05:00,33.41,33.41,33.33,33.35,41796.0,33.037,33.037,32.9579,32.9777,41796.0
2020-01-17 15:10:00,33.35,33.36,33.32,33.36,46812.0,32.9777,32.9876,32.948,32.9876,46812.0
2020-01-17 15:15:00,33.37,33.39,33.37,33.38,38756.0,32.9975,33.0173,32.9975,33.0074,38756.0
2020-01-17 15:20:00,33.38,33.39,33.38,33.38,4276.0,33.0074,33.0173,33.0074,33.0074,4276.0
2020-01-17 15:25:00,33.37,33.41,33.37,33.41,17180.0,32.9975,33.037,32.9975,33.037,17180.0
2020-01-17 15:30:00,33.41,33.47,33.41,33.45,101384.0,33.037,33.0964,33.037,33.0766,101384.0
2020-01-17 15:35:00,33.45,33.46,33.43,33.44,67584.0,33.0766,33.0865,33.0568,33.0667,67584.0
2020-01-17 15:40:00,33.43,33.48,33.42,33.46,106080.0,33.0568,33.1062,33.0469,33.0865,106080.0
2020-01-17 15:45:00,33.46,33.49,33.46,33.49,70568.0,33.0865,33.1161,33.0865,33.1161,70568.0
2020-01-17 15:50:00,33.5,33.57,33.48,33.57,154240.0,33.126,33.1952,33.1062,33.1952,154240.0
2020-01-17 15:55:00,33.59,33.61,33.56,33.57,192380.0,33.215,33.2348,33.1854,33.1952,192380.0
2020-01-21 09:30:00,33.37,33.5,33.36,33.44,280912.0,32.9975,33.126,32.9876,33.0667,280912.0
2020-01-21 09:35:00,33.45,33.46,33.38,33.38,98272.0,33.0766,33.0865,33.0074,33.0074,98272.0
2020-01-21 09:40:00,33.41,33.44,33.38,33.43,47448.0,33.037,33.0667,33.0074,33.0568,47448.0
2020-01-21 09:45:00,33.43,33.49,33.41,33.49,61560.0,33.0568,33.1161,33.037,33.1161,61560.0
2020-01-21 09:50:00,33.47,33.5,33.47,33.5,36612.0,33.0964,33.126,33.0964,33.126,36612.0
2020-01-21 09:55:00,33.5,33.51,33.48,33.48,44952.0,33.126,33.1359,33.1062,33.1062,44952.0
2020-01-21 10:00:00,33.47,33.55,33.47,33.55,41780.0,33.0964,33.1755,33.0964,33.1755,41780.0
2020-01-21 10:05:00,33.56,33.57,33.52,33.54,80372.0,33.1854,33.1952,33.1458,33.1656,80372.0
2020-01-21 10:10:00,33.54,33.54,33.51,33.51,92428.0,33.1656,33.1656,33.1359,33.1359,92428.0
2020-01-21 10:15:00,33.53,33.53,33.44,33.44,128184.0,33.1557,33.1557,33.0667,33.0667,128184.0
2020-01-21 10:20:00,33.44,33.46,33.44,33.44,53180.0,33.0667,33.0865,33.0667,33.0667,53180.0
2020-01-21 10:25:00,33.44,33.49,33.42,33.49,113920.0,33.0667,33.1161,33.0469,33.1161,113920.0
2020-01-21 10:30:00,33.49,33.51,33.49,33.5,28792.0,33.1161,33.1359,33.1161,33.126,28792.0
2020-01-21 10:35:00,33.51,33.55,33.51,33.55,17844.0,33.1359,33.1755,33.1359,33.1755,17844.0
2020-01-21 10:40:00,33.52,33.53,33.51,33.51,29720.0,33.1458,33.1557,33.1359,33.1359,29720.0
2020-01-21 10:45:00,33.53,33.53,33.51,33.52,26456.0,33.1557,33.1557,33.1359,33.1458,26456.0
2020-01-21 10:50:00,33.5,33.5,33.47,33.49,32168.0,33.126,33.126,33.0964,33.1161,32168.0
2020-01-21 10:55:00,33.49,33.5,33.49,33.5,2500.0,33.1161,33.126,33.1161,33.126,2500.0
2020-01-21 11:00:00,33.47,33.51,33.46,33.5,17488.0,33.0964,33.1359,33.0865,33.126,17488.0
2020-01-21 11:05:00,33.51,33.55,33.51,33.55,7168.0,33.1359,33.1755,33.1359,33.1755,7168.0
2020-01-21 11:10:00,33.54,33.59,33.54,33.59,24140.0,33.1656,33.215,33.1656,33.215,24140.0
2020-01-21 11:15:00,33.59,33.62,33.59,33.61,37536.0,33.215,33.2447,33.215,33.2348,37536.0
2020-01-21 11:20:00,33.62,33.64,33.62,33.63,3000.0,33.2447,33.2645,33.2447,33.2546,3000.0
2020-01-21 11:25:00,33.62,33.63,33.62,33.63,2800.0,33.2447,33.2546,33.2447,33.2546,2800.0
2020-01-21 11:30:00,33.63,33.65,33.63,33.65,11936.0,33.2546,33.2744,33.2546,33.2744,11936.0
2020-01-21 11:35:00,33.67,33.67,33.65,33.67,3600.0,33.2941,33.2941,33.2744,33.2941,3600.0
2020-01-21 11:40:00,33.67,33.7,33.67,33.67,67884.0,33.2941,33.3238,33.2941,33.2941,67884.0
2020-01-21 11:45:00,33.66,33.67,33.63,33.63,21368.0,33.2842,33.2941,33.2546,33.2546,21368.0
2020-01-21 11:50:00,33.65,33.65,33.64,33.64,4480.0,33.2744,33.2744,33.2645,33.2645,4480.0
2020-01-21 11:55:00,33.65,33.66,33.63,33.65,23956.0,33.2744,33.2842,33.2546,33.2744,23956.0
2020-01-21 12:00:00,33.63,33.63,33.62,33.63,12560.0,33.2546,33.2546,33.2447,33.2546,12560.0
2020-01-21 12:05:00,33.65,33.66,33.65,33.65,8560.0,33.2744,33.2842,33.2744,33.2744,8560.0
2020-01-21 12:10:00,33.63,33.63,33.63,33.63,1184.0,33.2546,33.2546,33.2546,33.2546,1184.0
2020-01-21 12:15:00,33.62,33.62,33.62,33.62,600.0,33.2447,33.2447,33.2447,33.2447,600.0
2020-01-21 12:20:00,33.62,33.65,33.62,33.65,8912.0,33.2447,33.2744,33.2447,33.2744,8912.0
2020-01-21 12:25:00,33.66,33.67,33.66,33.66,3872.0,33.2842,33.2941,33.2842,33.2842,3872.0
2020-01-21 12:30:00,33.64,33.66,33.64,33.66,8184.0,33.2645,33.2842,33.2645,33.2842,8184.0
2020-01-21 12:35:00,33.65,33.66,33.65,33.66,7576.0,33.2744,33.2842,33.2744,33.2842,7576.0
2020-01-21 12:40:00,33.65,33.65,33.64,33.65,4252.0,33.2744,33.2744,33.2645,33.2744,4252.0
2020-01-21 12:45:00,33.63,33.63,33.62,33.63,10040.0,33.2546,33.2546,33.2447,33.2546,10040.0
2020-01-21 12:50:00,33.63,33.63,33.62,33.62,14200.0,33.2546,33.2546,33.2447,33.2447,14200.0
2020-01-21 12:55:00,33.63,33.63,33.63,33.63,2928.0,33.2546,33.2546,33.2546,33.2546,2928.0
2020-01-21 13:00:00,33.63,33.66,33.63,33.66,7312.0,33.2546,33.2842,33.2546,33.2842,7312.0
2020-01-21 13:05:00,33.66,33.66,33.66,33.66,400.0,33.2842,33.2842,33.2842,33.2842,400.0
2020-01-21 13:10:00,33.65,33.65,33.64,33.64,2200.0,33.2744,33.2744,33.2645,33.2645,2200.0
2020-01-21 13:15:00,33.6,33.6,33.55,33.55,38084.0,33.2249,33.2249,33.1755,33.1755,38084.0
2020-01-21 13:20:00,33.55,33.55,33.48,33.53,69732.0,33.1755,33.1755,33.1062,33.1557,69732.0
2020-01-21 13:25:00,33.56,33.56,33.52,33.53,23596.0,33.1854,33.1854,33.1458,33.1557,23596.0
2020-01-21 13:30:00,33.52,33.53,33.44,33.46,51152.0,33.1458,33.1557,33.0667,33.0865,51152.0
2020-01-21 13:35:00,33.45,33.45,33.39,33.42,41588.0,33.0766,33.0766,33.0173,33.0469,41588.0
2020-01-21 13:40:00,33.41,33.44,33.37,33.43,42876.0,33.037,33.0667,32.9975,33.0568,42876.0
2020-01-21 13:45:00,33.45,33.45,33.43,33.44,34740.0,33.0766,33.0766,33.0568,33.0667,34740.0
2020-01-21 13:50:00,33.44,33.44,33.36,33.39,46920.0,33.0667,33.0667,32.9876,33.0173,46920.0
2020-01-21 13:55:00,33.39,33.42,33.39,33.39,17748.0,33.0173,33.0469,33.0173,33.0173,17748.0
2020-01-21 14:00:00,33.37,33.44,33.36,33.44,23072.0,32.9975,33.0667,32.9876,33.0667,23072.0
2020-01-21 14:05:00,33.4,33.46,33.4,33.46,14880.0,33.0271,33.0865,33.0271,33.0865,14880.0
2020-01-21 14:10:00,33.46,33.47,33.46,33.46,1360.0,33.0865,33.0964,33.0865,33.0865,1360.0
2020-01-21 14:15:00,33.47,33.51,33.47,33.49,16012.0,33.0964,33.1359,33.0964,33.1161,16012.0
2020-01-21 14:20:00,33.46,33.47,33.45,33.45,7000.0,33.0865,33.0964,33.0766,33.0766,7000.0
2020-01-21 14:25:00,33.44,33.45,33.43,33.43,19200.0,33.0667,33.0766,33.0568,33.0568,19200.0
2020-01-21 14:30:00,33.43,33.45,33.42,33.42,26280.0,33.0568,33.0766,33.0469,33.0469,26280.0
2020-01-21 14:35:00,33.41,33.45,33.38,33.45,41288.0,33.037,33.0766,33.0074,33.0766,41288.0
2020-01-21 14:40:00,33.44,33.46,33.44,33.44,3200.0,33.0667,33.0865,33.0667,33.0667,3200.0
2020-01-21 14:45:00,33.45,33.45,33.4,33.43,55996.0,33.0766,33.0766,33.0271,33.0568,55996.0
2020-01-21 14:50:00,33.42,33.42,33.41,33.42,10152.0,33.0469,33.0469,33.037,33.0469,10152.0
2020-01-21 14:55:00,33.45,33.49,33.45,33.49,24600.0,33.0766,33.1161,33.0766,33.1161,24600.0
2020-01-21 15:00:00,33.49,33.56,33.49,33.55,42684.0,33.1161,33.1854,33.1161,33.1755,42684.0
2020-01-21 15:05:00,33.55,33.58,33.54,33.57,30772.0,33.1755,33.2051,33.1656,33.1952,30772.0
2020-01-21 15:10:00,33.57,33.6,33.57,33.59,25908.0,33.1952,33.2249,33.1952,33.215,25908.0
2020-01-21 15:15:00,33.59,33.6,33.58,33.58,16100.0,33.215,33.2249,33.2051,33.2051,16100.0
2020-01-21 15:20:00,33.56,33.6,33.56,33.6,12608.0,33.1854,33.2249,33.1854,33.2249,12608.0
2020-01-21 15:25:00,33.58,33.59,33.58,33.59,1200.0,33.2051,33.215,33.2051,33.215,1200.0
2020-01-21 15:30:00,33.58,33.63,33.57,33.57,48756.0,33.2051,33.2546,33.1952,33.1952,48756.0
2020-01-21 15:35:00,33.54,33.57,33.53,33.54,67084.0,33.1656,33.1952,33.1557,33.1656,67084.0
2020-01-21 15:40:00,33.52,33.55,33.52,33.55,68708.0,33.1458,33.1755,33.1458,33.1755,68708.0
2020-01-21 15:45:00,33.55,33.56,33.49,33.49,37768.0,33.1755,33.1854,33.1161,33.1161,37768.0
2020-01-21 15:50:00,33.52,33.54,33.49,33.49,69844.0,33.1458,33.1656,33.1161,33.1161,69844.0
2020-01-21 15:55:00,33.52,33.55,33.51,33.53,83880.0,33.1458,33.1755,33.1359,33.1557,83880.0
2020-01-22 09:30:00,33.86,33.88,33.79,33.86,173748.0,33.482,33.5018,33.4128,33.482,173748.0
2020-01-22 09:35:00,33.85,33.95,33.85,33.95,64924.0,33.4721,33.571,33.4721,33.571,64924.0
2020-01-22 09:40:00,33.93,33.99,33.93,33.95,82016.0,33.5512,33.6106,33.5512,33.571,82016.0
2020-01-22 09:45:00,33.96,33.97,33.92,33.94,30724.0,33.5809,33.5908,33.5413,33.5611,30724.0
2020-01-22 09:50:00,33.95,33.95,33.91,33.94,23700.0,33.571,33.571,33.5314,33.5611,23700.0
2020-01-22 09:55:00,33.97,34.01,33.97,33.99,25460.0,33.5908,33.6303,33.5908,33.6106,25460.0
2020-01-22 10:00:00,34.0,34.0,33.97,33.97,29608.0,33.6204,33.6204,33.5908,33.5908,29608.0
2020-01-22 10:05:00,33.96,33.96,33.89,33.95,51300.0,33.5809,33.5809,33.5117,33.571,51300.0
2020-01-22 10:10:00,33.95,33.97,33.92,33.95,89856.0,33.571,33.5908,33.5413,33.571,89856.0
2020-01-22 10:15:00,33.93,33.94,33.91,33.94,33128.0,33.5512,33.5611,33.5314,33.5611,33128.0
2020-01-22 10:20:00,33.94,33.98,33.94,33.98,5844.0,33.5611,33.6007,33.5611,33.6007,5844.0
2020-01-22 10:25:00,33.99,34.02,33.99,34.01,37308.0,33.6106,33.6402,33.6106,33.6303,37308.0
2020-01-22 10:30:00,34.01,34.02,34.0,34.01,6108.0,33.6303,33.6402,33.6204,33.6303,6108.0
2020-01-22 10:35:00,34.02,34.04,34.01,34.04,14564.0,33.6402,33.66,33.6303,33.66,14564.0
2020-01-22 10:40:00,34.05,34.09,34.05,34.08,63500.0,33.6699,33.7094,33.6699,33.6996,63500.0
2020-01-22 10:45:00,34.06,34.06,34.03,34.04,3264.0,33.6798,33.6798,33.6501,33.66,3264.0
2020-01-22 10:50:00,34.01,34.02,34.01,34.01,7600.0,33.6303,33.6402,33.6303,33.6303,7600.0
2020-01-22 10:55:00,34.0,34.01,33.98,33.98,5720.0,33.6204,33.6303,33.6007,33.6007,5720.0
2020-01-22 11:00:00,33.97,33.97,33.94,33.95,36732.0,33.5908,33.5908,33.5611,33.571,36732.0
2020-01-22 11:05:00,33.93,33.96,33.91,33.91,51372.0,33.5512,33.5809,33.5314,33.5314,51372.0
2020-01-22 11:10:00,33.96,33.96,33.84,33.84,46308.0,33.5809,33.5809,33.4622,33.4622,46308.0
2020-01-22 11:15:00,33.85,33.89,33.84,33.88,29796.0,33.4721,33.5117,33.4622,33.5018,29796.0
2020-01-22 11:20:00,33.88,33.92,33.86,33.9,28260.0,33.5018,33.5413,33.482,33.5216,28260.0
2020-01-22 11:25:00,33.9,33.91,33.9,33.91,9080.0,33.5216,33.5314,33.5216,33.5314,9080.0
2020-01-22 11:30:00,33.91,33.98,33.91,33.98,24140.0,33.5314,33.6007,33.5314,33.6007,24140.0
2020-01-22 11:35:00,33.98,33.99,33.96,33.97,33200.0,33.6007,33.6106,33.5809,33.5908,33200.0
2020-01-22 11:40:00,33.97,33.98,33.95,33.95,12100.0,33.5908,33.6007,33.571,33.571,12100.0
2020-01-22 11:45:00,33.95,33.96,33.95,33.95,37048.0,33.571,33.5809,33.571,33.571,37048.0
2020-01-22 11:50:00,33.93,33.96,33.92,33.95,38956.0,33.5512,33.5809,33.5413,33.571,38956.0
2020-01-22 11:55:00,33.93,33.93,33.88,33.91,22120.0,33.5512,33.5512,33.5018,33.5314,22120.0
2020-01-22 12:00:00,33.95,33.95,33.9,33.9,10052.0,33.571,33.571,33.5216,33.5216,10052.0
2020-01-22 12:05:00,33.91,33.93,33.9,33.91,7200.0,33.5314,33.5512,33.5216,33.5314,7200.0
2020-01-22 12:10:00,33.93,33.94,33.87,33.87,13092.0,33.5512,33.5611,33.4919,33.4919,13092.0
2020-01-22 12:15:00,33.9,33.93,33.88,33.88,19984.0,33.5216,33.5512,33.5018,33.5018,19984.0
2020-01-22 12:20:00,33.89,33.89,33.84,33.88,61676.0,33.5117,33.5117,33.4622,33.5018,61676.0
2020-01-22 12:25:00,33.86,33.88,33.85,33.88,44520.0,33.482,33.5018,33.4721,33.5018,44520.0
2020-01-22 12:30:00,33.88,33.93,33.88,33.93,14000.0,33.5018,33.5512,33.5018,33.5512,14000.0
2020-01-22 12:35:00,33.94,33.94,33.92,33.92,11200.0,33.5611,33.5611,33.5413,33.5413,11200.0
2020-01-22 12:40:00,33.92,33.97,33.92,33.95,11964.0,33.5413,33.5908,33.5413,33.571,11964.0
2020-01-22 12:45:00,33.95,33.98,33.95,33.97,28140.0,33.571,33.6007,33.571,33.5908,28140.0
2020-01-22 12:50:00,33.97,33.98,33.96,33.98,15400.0,33.5908,33.6007,33.5809,33.6007,15400.0
2020-01-22 12:55:00,33.99,33.99,33.98,33.99,29000.0,33.6106,33.6106,33.6007,33.6106,29000.0
2020-01-22 13:00:00,33.99,33.99,33.96,33.97,14512.0,33.6106,33.6106,33.5809,33.5908,14512.0
2020-01-22 13:05:00,33.97,34.0,33.97,33.99,9200.0,33.5908,33.6204,33.5908,33.6106,9200.0
2020-01-22 13:10:00,34.0,34.01,33.96,34.01,27604.0,33.6204,33.6303,33.5809,33.6303,27604.0
2020-01-22 13:15:00,34.02,34.04,34.01,34.02,10968.0,33.6402,33.66,33.6303,33.6402,10968.0
2020-01-22 13:20:00,34.03,34.03,34.02,34.02,12364.0,33.6501,33.6501,33.6402,33.6402,12364.0
2020-01-22 13:25:00,34.02,34.02,34.01,34.02,11472.0,33.6402,33.6402,33.6303,33.6402,11472.0
2020-01-22 13:30:00,34.01,34.02,34.0,34.02,14644.0,33.6303,33.6402,33.6204,33.6402,14644.0
2020-01-22 13:35:00,34.01,34.03,34.01,34.02,8692.0,33.6303,33.6501,33.6303,33.6402,8692.0
2020-01-22 13:40:00,34.02,34.02,34.01,34.01,16020.0,33.6402,33.6402,33.6303,33.6303,16020.0
2020-01-22 13:45:00,34.01,34.02,33.99,34.01,12400.0,33.6303,33.6402,33.6106,33.6303,12400.0
2020-01-22 13:50:00,34.0,34.0,33.96,33.96,8876.0,33.6204,33.6204,33.5809,33.5809,8876.0
2020-01-22 13:55:00,33.97,33.97,33.92,33.92,17040.0,33.5908,33.5908,33.5413,33.5413,17040.0
2020-01-22 14:00:00,33.9,33.95,33.9,33.94,7764.0,33.5216,33.571,33.5216,33.5611,7764.0
2020-01-22 14:05:00,33.94,33.97,33.94,33.96,17428.0,33.5611,33.5908,33.5611,33.5809,17428.0
2020-01-22 14:10:00,33.96,33.96,33.95,33.95,15988.0,33.5809,33.5809,33.571,33.571,15988.0
2020-01-22 14:15:00,33.94,33.95,33.91,33.92,16592.0,33.5611,33.571,33.5314,33.5413,16592.0
2020-01-22 14:20:00,33.92,33.93,33.91,33.92,10400.0,33.5413,33.5512,33.5314,33.5413,10400.0
2020-01-22 14:25:00,33.92,33.93,33.9,33.91,14492.0,33.5413,33.5512,33.5216,33.5314,14492.0
2020-01-22 14:30:00,33.91,33.92,33.88,33.91,29792.0,33.5314,33.5413,33.5018,33.5314,29792.0
2020-01-22 14:35:00,33.9,33.92,33.9,33.91,13152.0,33.5216,33.5413,33.5216,33.5314,13152.0
2020-01-22 14:40:00,33.91,33.91,33.87,33.88,16948.0,33.5314,33.5314,33.4919,33.5018,16948.0
2020-01-22 14:45:00,33.88,33.9,33.87,33.88,10748.0,33.5018,33.5216,33.4919,33.5018,10748.0
2020-01-22 14:50:00,33.88,33.93,33.88,33.92,19812.0,33.5018,33.5512,33.5018,33.5413,19812.0
2020-01-22 14:55:00,33.91,33.93,33.91,33.91,11300.0,33.5314,33.5512,33.5314,33.5314,11300.0
2020-01-22 15:00:00,33.91,33.91,33.82,33.83,76480.0,33.5314,33.5314,33.4425,33.4523,76480.0
2020-01-22 15:05:00,33.83,33.85,33.78,33.84,68384.0,33.4523,33.4721,33.4029,33.4622,68384.0
2020-01-22 15:10:00,33.85,33.85,33.79,33.79,35112.0,33.4721,33.4721,33.4128,33.4128,35112.0
2020-01-22 15:15:00,33.77,33.79,33.71,33.74,136204.0,33.393,33.4128,33.3337,33.3633,136204.0
2020-01-22 15:20:00,33.75,33.75,33.62,33.65,104864.0,33.3732,33.3732,33.2447,33.2744,104864.0
2020-01-22 15:25:00,33.63,33.71,33.63,33.7,58700.0,33.2546,33.3337,33.2546,33.3238,58700.0
2020-01-22 15:30:00,33.7,33.77,33.7,33.75,26132.0,33.3238,33.393,33.3238,33.3732,26132.0
2020-01-22 15:35:00,33.76,33.79,33.76,33.76,22788.0,33.3831,33.4128,33.3831,33.3831,22788.0
2020-01-22 15:40:00,33.76,33.78,33.71,33.72,48288.0,33.3831,33.4029,33.3337,33.3436,48288.0
2020-01-22 15:45:00,33.71,33.79,33.7,33.76,48748.0,33.3337,33.4128,33.3238,33.3831,48748.0
2020-01-22 15:50:00,33.77,33.77,33.71,33.72,48552.0,33.393,33.393,33.3337,33.3436,48552.0
2020-01-22 15:55:00,33.73,33.75,33.7,33.71,98076.0,33.3535,33.3732,33.3238,33.3337,98076.0
2020-01-23 09:30:00,33.66,33.71,33.44,33.45,354428.0,33.2842,33.3337,33.0667,33.0766,354428.0
2020-01-23 09:35:00,33.45,33.47,33.36,33.47,165896.0,33.0766,33.0964,32.9876,33.0964,165896.0
2020-01-23 09:40:00,33.48,33.53,33.41,33.41,128212.0,33.1062,33.1557,33.037,33.037,128212.0
2020-01-23 09:45:00,33.42,33.54,33.42,33.51,44720.0,33.0469,33.1656,33.0469,33.1359,44720.0
2020-01-23 09:50:00,33.52,33.55,33.48,33.54,49332.0,33.1458,33.1755,33.1062,33.1656,49332.0
2020-01-23 09:55:00,33.55,33.63,33.54,33.63,50124.0,33.1755,33.2546,33.1656,33.2546,50124.0
2020-01-23 10:00:00,33.63,33.63,33.59,33.59,57196.0,33.2546,33.2546,33.215,33.215,57196.0
2020-01-23 10:05:00,33.65,33.71,33.64,33.67,43292.0,33.2744,33.3337,33.2645,33.2941,43292.0
2020-01-23 10:10:00,33.68,33.73,33.67,33.73,71568.0,33.304,33.3535,33.2941,33.3535,71568.0
2020-01-23 10:15:00,33.7,33.71,33.68,33.7,31248.0,33.3238,33.3337,33.304,33.3238,31248.0
2020-01-23 10:20:00,33.72,33.72,33.63,33.68,97072.0,33.3436,33.3436,33.2546,33.304,97072.0
2020-01-23 10:25:00,33.7,33.75,33.67,33.73,35364.0,33.3238,33.3732,33.2941,33.3535,35364.0
2020-01-23 10:30:00,33.74,33.82,33.74,33.79,45172.0,33.3633,33.4425,33.3633,33.4128,45172.0
2020-01-23 10:35:00,33.78,33.79,33.72,33.72,53488.0,33.4029,33.4128,33.3436,33.3436,53488.0
2020-01-23 10:40:00,33.72,33.77,33.72,33.73,33208.0,33.3436,33.393,33.3436,33.3535,33208.0
2020-01-23 10:45:00,33.72,33.73,33.64,33.65,94452.0,33.3436,33.3535,33.2645,33.2744,94452.0
2020-01-23 10:50:00,33.66,33.7,33.65,33.65,28100.0,33.2842,33.3238,33.2744,33.2744,28100.0
2020-01-23 10:55:00,33.62,33.64,33.6,33.64,13772.0,33.2447,33.2645,33.2249,33.2645,13772.0
2020-01-23 11:00:00,33.62,33.66,33.58,33.61,11124.0,33.2447,33.2842,33.2051,33.2348,11124.0
2020-01-23 11:05:00,33.6,33.6,33.58,33.58,41960.0,33.2249,33.2249,33.2051,33.2051,41960.0
2020-01-23 11:10:00,33.58,33.6,33.54,33.6,33728.0,33.2051,33.2249,33.1656,33.2249,33728.0
2020-01-23 11:15:00,33.62,33.64,33.6,33.61,16400.0,33.2447,33.2645,33.2249,33.2348,16400.0
2020-01-23 11:20:00,33.6,33.64,33.6,33.61,8500.0,33.2249,33.2645,33.2249,33.2348,8500.0
2020-01-23 11:25:00,33.56,33.56,33.54,33.54,14600.0,33.1854,33.1854,33.1656,33.1656,14600.0
2020-01-23 11:30:00,33.57,33.59,33.54,33.59,22216.0,33.1952,33.215,33.1656,33.215,22216.0
2020-01-23 11:35:00,33.6,33.67,33.6,33.66,14588.0,33.2249,33.2941,33.2249,33.2842,14588.0
2020-01-23 11:40:00,33.66,33.66,33.61,33.62,29340.0,33.2842,33.2842,33.2348,33.2447,29340.0
2020-01-23 11:45:00,33.63,33.63,33.59,33.59,3600.0,33.2546,33.2546,33.215,33.215,3600.0
2020-01-23 11:50:00,33.57,33.59,33.55,33.59,21992.0,33.1952,33.215,33.1755,33.215,21992.0
2020-01-23 11:55:00,33.63,33.65,33.62,33.65,10888.0,33.2546,33.2744,33.2447,33.2744,10888.0
2020-01-23 12:00:00,33.65,33.66,33.62,33.62,1540.0,33.2744,33.2842,33.2447,33.2447,1540.0
2020-01-23 12:05:00,33.63,33.69,33.63,33.69,8400.0,33.2546,33.3139,33.2546,33.3139,8400.0
2020-01-23 12:10:00,33.69,33.72,33.69,33.72,11560.0,33.3139,33.3436,33.3139,33.3436,11560.0
2020-01-23 12:15:00,33.72,33.73,33.72,33.73,2500.0,33.3436,33.3535,33.3436,33.3535,2500.0
2020-01-23 12:20:00,33.71,33.74,33.71,33.74,28600.0,33.3337,33.3633,33.3337,33.3633,28600.0
2020-01-23 12:25:00,33.72,33.74,33.72,33.73,2180.0,33.3436,33.3633,33.3436,33.3535,2180.0
2020-01-23 12:30:00,33.74,33.74,33.71,33.73,30200.0,33.3633,33.3633,33.3337,33.3535,30200.0
2020-01-23 12:35:00,33.72,33.72,33.67,33.67,6440.0,33.3436,33.3436,33.2941,33.2941,6440.0
2020-01-23 12:40:00,33.66,33.68,33.64,33.66,17484.0,33.2842,33.304,33.2645,33.2842,17484.0
2020-01-23 12:45:00,33.66,33.69,33.66,33.69,37800.0,33.2842,33.3139,33.2842,33.3139,37800.0
2020-01-23 12:50:00,33.68,33.69,33.67,33.69,6152.0,33.304,33.3139,33.2941,33.3139,6152.0
2020-01-23 12:55:00,33.68,33.68,33.61,33.62,23880.0,33.304,33.304,33.2348,33.2447,23880.0
2020-01-23 13:00:00,33.62,33.62,33.61,33.61,3600.0,33.2447,33.2447,33.2348,33.2348,3600.0
2020-01-23 13:05:00,33.61,33.61,33.61,33.61,0.0,33.2348,33.2348,33.2348,33.2348,0.0
2020-01-23 13:10:00,33.63,33.63,33.62,33.62,1360.0,33.2546,33.2546,33.2447,33.2447,1360.0
2020-01-23 13:15:00,33.61,33.65,33.61,33.65,22104.0,33.2348,33.2744,33.2348,33.2744,22104.0
2020-01-23 13:20:00,33.67,33.76,33.66,33.75,35428.0,33.2941,33.3831,33.2842,33.3732,35428.0
2020-01-23 13:25:00,33.76,33.76,33.67,33.67,41760.0,33.3831,33.3831,33.2941,33.2941,41760.0
2020-01-23 13:30:00,33.68,33.71,33.68,33.71,11584.0,33.304,33.3337,33.304,33.3337,11584.0
2020-01-23 13:35:00,33.71,33.71,33.7,33.7,2400.0,33.3337,33.3337,33.3238,33.3238,2400.0
2020-01-23 13:40:00,33.75,33.75,33.75,33.75,4000.0,33.3732,33.3732,33.3732,33.3732,4000.0
2020-01-23 13:45:00,33.76,33.78,33.76,33.77,39240.0,33.3831,33.4029,33.3831,33.393,39240.0
2020-01-23 13:50:00,33.77,33.79,33.77,33.79,26196.0,33.393,33.4128,33.393,33.4128,26196.0
2020-01-23 13:55:00,33.78,33.78,33.77,33.78,11600.0,33.4029,33.4029,33.393,33.4029,11600.0
2020-01-23 14:00:00,33.78,33.83,33.78,33.79,18320.0,33.4029,33.4523,33.4029,33.4128,18320.0
2020-01-23 14:05:00,33.82,33.82,33.77,33.79,6272.0,33.4425,33.4425,33.393,33.4128,6272.0
2020-01-23 14:10:00,33.83,33.83,33.78,33.81,25968.0,33.4523,33.4523,33.4029,33.4326,25968.0
2020-01-23 14:15:00,33.8,33.87,33.8,33.86,38400.0,33.4227,33.4919,33.4227,33.482,38400.0
2020-01-23 14:20:00,33.85,33.86,33.84,33.84,8908.0,33.4721,33.482,33.4622,33.4622,8908.0
2020-01-23 14:25:00,33.83,33.83,33.81,33.83,5200.0,33.4523,33.4523,33.4326,33.4523,5200.0
2020-01-23 14:30:00,33.83,33.85,33.83,33.85,9760.0,33.4523,33.4721,33.4523,33.4721,9760.0
2020-01-23 14:35:00,33.84,33.85,33.83,33.83,18436.0,33.4622,33.4721,33.4523,33.4523,18436.0
2020-01-23 14:40:00,33.81,33.83,33.81,33.83,25464.0,33.4326,33.4523,33.4326,33.4523,25464.0
2020-01-23 14:45:00,33.84,33.84,33.8,33.8,4900.0,33.4622,33.4622,33.4227,33.4227,4900.0
2020-01-23 14:50:00,33.82,33.85,33.82,33.85,9300.0,33.4425,33.4721,33.4425,33.4721,9300.0
2020-01-23 14:55:00,33.83,33.88,33.82,33.88,20900.0,33.4523,33.5018,33.4425,33.5018,20900.0
2020-01-23 15:00:00,33.89,33.9,33.87,33.88,11400.0,33.5117,33.5216,33.4919,33.5018,11400.0
2020-01-23 15:05:00,33.86,33.87,33.82,33.87,6912.0,33.482,33.4919,33.4425,33.4919,6912.0
2020-01-23 15:10:00,33.85,33.86,33.84,33.86,23200.0,33.4721,33.482,33.4622,33.482,23200.0
2020-01-23 15:15:00,33.86,33.87,33.85,33.86,8400.0,33.482,33.4919,33.4721,33.482,8400.0
2020-01-23 15:20:00,33.86,33.87,33.85,33.87,1968.0,33.482,33.4919,33.4721,33.4919,1968.0
2020-01-23 15:25:00,33.84,33.91,33.83,33.88,31936.0,33.4622,33.5314,33.4523,33.5018,31936.0
2020-01-23 15:30:00,33.9,33.92,33.88,33.91,22732.0,33.5216,33.5413,33.5018,33.5314,22732.0
2020-01-23 15:35:00,33.9,33.91,33.87,33.88,2544.0,33.5216,33.5314,33.4919,33.5018,2544.0
2020-01-23 15:40:00,33.89,33.89,33.85,33.88,21644.0,33.5117,33.5117,33.4721,33.5018,21644.0
2020-01-23 15:45:00,33.9,33.94,33.9,33.92,40832.0,33.5216,33.5611,33.5216,33.5413,40832.0
2020-01-23 15:50:00,33.93,33.93,33.85,33.9,54496.0,33.5512,33.5512,33.4721,33.5216,54496.0
2020-01-23 15:55:00,33.9,33.91,33.87,33.9,111516.0,33.5216,33.5314,33.4919,33.5216,111516.0
2020-01-24 09:30:00,34.23,34.3,34.15,34.15,221032.0,33.8479,33.9171,33.7688,33.7688,221032.0
2020-01-24 09:35:00,34.17,34.23,34.17,34.2,36892.0,33.7885,33.8479,33.7885,33.8182,36892.0
2020-01-24 09:40:00,34.21,34.23,34.18,34.22,61152.0,33.8281,33.8479,33.7984,33.838,61152.0
2020-01-24 09:45:00,34.2,34.2,34.12,34.16,85200.0,33.8182,33.8182,33.7391,33.7787,85200.0
2020-01-24 09:50:00,34.15,34.21,34.12,34.12,109888.0,33.7688,33.8281,33.7391,33.7391,109888.0
2020-01-24 09:55:00,34.14,34.19,34.14,34.17,4800.0,33.7589,33.8083,33.7589,33.7885,4800.0
2020-01-24 10:00:00,34.21,34.21,34.13,34.13,47736.0,33.8281,33.8281,33.749,33.749,47736.0
2020-01-24 10:05:00,34.13,34.13,34.1,34.11,46652.0,33.749,33.749,33.7193,33.7292,46652.0
2020-01-24 10:10:00,34.11,34.16,34.11,34.15,11180.0,33.7292,33.7787,33.7292,33.7688,11180.0
2020-01-24 10:15:00,34.16,34.17,34.04,34.04,73384.0,33.7787,33.7885,33.66,33.66,73384.0
2020-01-24 10:20:00,34.04,34.06,33.99,34.04,88188.0,33.66,33.6798,33.6106,33.66,88188.0
2020-01-24 10:25:00,34.02,34.03,33.93,33.94,43248.0,33.6402,33.6501,33.5512,33.5611,43248.0
2020-01-24 10:30:00,33.93,33.97,33.92,33.97,93272.0,33.5512,33.5908,33.5413,33.5908,93272.0
2020-01-24 10:35:00,33.96,34.04,33.96,34.02,57888.0,33.5809,33.66,33.5809,33.6402,57888.0
2020-01-24 10:40:00,34.02,34.02,33.96,33.96,15568.0,33.6402,33.6402,33.5809,33.5809,15568.0
2020-01-24 10:45:00,33.98,33.99,33.91,33.95,51260.0,33.6007,33.6106,33.5314,33.571,51260.0
2020-01-24 10:50:00,33.95,34.0,33.95,34.0,29800.0,33.571,33.6204,33.571,33.6204,29800.0
2020-01-24 10:55:00,34.02,34.03,33.98,34.02,29492.0,33.6402,33.6501,33.6007,33.6402,29492.0
2020-01-24 11:00:00,34.01,34.07,34.01,34.07,43268.0,33.6303,33.6897,33.6303,33.6897,43268.0
2020-01-24 11:05:00,34.08,34.1,34.07,34.1,32300.0,33.6996,33.7193,33.6897,33.7193,32300.0
2020-01-24 11:10:00,34.08,34.1,34.06,34.06,19672.0,33.6996,33.7193,33.6798,33.6798,19672.0
2020-01-24 11:15:00,34.07,34.08,33.88,33.96,86968.0,33.6897,33.6996,33.5018,33.5809,86968.0
2020-01-24 11:20:00,33.93,33.95,33.85,33.85,47256.0,33.5512,33.571,33.4721,33.4721,47256.0
2020-01-24 11:25:00,33.87,33.91,33.84,33.91,131516.0,33.4919,33.5314,33.4622,33.5314,131516.0
2020-01-24 11:30:00,33.9,33.91,33.84,33.89,32976.0,33.5216,33.5314,33.4622,33.5117,32976.0
2020-01-24 11:35:00,33.86,33.93,33.85,33.9,18100.0,33.482,33.5512,33.4721,33.5216,18100.0
2020-01-24 11:40:00,33.87,33.87,33.77,33.8,47096.0,33.4919,33.4919,33.393,33.4227,47096.0
2020-01-24 11:45:00,33.82,33.85,33.77,33.81,39416.0,33.4425,33.4721,33.393,33.4326,39416.0
2020-01-24 11:50:00,33.81,33.82,33.79,33.82,27360.0,33.4326,33.4425,33.4128,33.4425,27360.0
2020-01-24 11:55:00,33.85,33.85,33.74,33.74,30400.0,33.4721,33.4721,33.3633,33.3633,30400.0
2020-01-24 12:00:00,33.74,33.74,33.68,33.71,51100.0,33.3633,33.3633,33.304,33.3337,51100.0
2020-01-24 12:05:00,33.72,33.72,33.62,33.63,69716.0,33.3436,33.3436,33.2447,33.2546,69716.0
2020-01-24 12:10:00,33.6,33.65,33.58,33.6,348424.0,33.2249,33.2744,33.2051,33.2249,348424.0
2020-01-24 12:15:00,33.6,33.6,33.44,33.44,354184.0,33.2249,33.2249,33.0667,33.0667,354184.0
2020-01-24 12:20:00,33.44,33.57,33.44,33.57,43976.0,33.0667,33.1952,33.0667,33.1952,43976.0
2020-01-24 12:25:00,33.57,33.58,33.44,33.5,96460.0,33.1952,33.2051,33.0667,33.126,96460.0
2020-01-24 12:30:00,33.52,33.61,33.52,33.59,48640.0,33.1458,33.2348,33.1458,33.215,48640.0
2020-01-24 12:35:00,33.6,33.64,33.6,33.62,56996.0,33.2249,33.2645,33.2249,33.2447,56996.0
2020-01-24 12:40:00,33.64,33.7,33.64,33.65,92260.0,33.2645,33.3238,33.2645,33.2744,92260.0
2020-01-24 12:45:00,33.64,33.68,33.6,33.68,24800.0,33.2645,33.304,33.2249,33.304,24800.0
2020-01-24 12:50:00,33.68,33.68,33.65,33.67,29600.0,33.304,33.304,33.2744,33.2941,29600.0
2020-01-24 12:55:00,33.65,33.67,33.62,33.67,1268.0,33.2744,33.2941,33.2447,33.2941,1268.0
2020-01-24 13:00:00,33.67,33.67,33.55,33.55,40476.0,33.2941,33.2941,33.1755,33.1755,40476.0
2020-01-24 13:05:00,33.54,33.61,33.52,33.6,30220.0,33.1656,33.2348,33.1458,33.2249,30220.0
2020-01-24 13:10:00,33.59,33.59,33.5,33.5,10868.0,33.215,33.215,33.126,33.126,10868.0
2020-01-24 13:15:00,33.51,33.54,33.48,33.48,71344.0,33.1359,33.1656,33.1062,33.1062,71344.0
2020-01-24 13:20:00,33.48,33.57,33.47,33.57,75748.0,33.1062,33.1952,33.0964,33.1952,75748.0
2020-01-24 13:25:00,33.55,33.55,33.45,33.45,31776.0,33.1755,33.1755,33.0766,33.0766,31776.0
2020-01-24 13:30:00,33.44,33.45,33.39,33.42,172300.0,33.0667,33.0766,33.0173,33.0469,172300.0
2020-01-24 13:35:00,33.41,33.46,33.37,33.44,52920.0,33.037,33.0865,32.9975,33.0667,52920.0
2020-01-24 13:40:00,33.42,33.42,33.34,33.37,177628.0,33.0469,33.0469,32.9678,32.9975,177628.0
2020-01-24 13:45:00,33.38,33.4,33.26,33.27,100412.0,33.0074,33.0271,32.8887,32.8986,100412.0
2020-01-24 13:50:00,33.3,33.32,33.21,33.29,86676.0,32.9283,32.948,32.8393,32.9184,86676.0
2020-01-24 13:55:00,33.29,33.34,33.27,33.34,10000.0,32.9184,32.9678,32.8986,32.9678,10000.0
2020-01-24 14:00:00,33.34,33.34,33.22,33.23,190480.0,32.9678,32.9678,32.8492,32.859,190480.0
2020-01-24 14:05:00,33.24,33.31,33.24,33.28,54428.0,32.8689,32.9381,32.8689,32.9085,54428.0
2020-01-24 14:10:00,33.27,33.27,33.17,33.17,178612.0,32.8986,32.8986,32.7997,32.7997,178612.0
2020-01-24 14:15:00,33.2,33.2,33.14,33.14,403852.0,32.8294,32.8294,32.77,32.77,403852.0
2020-01-24 14:20:00,33.15,33.16,33.04,33.05,130588.0,32.7799,32.7898,32.6712,32.6811,130588.0
2020-01-24 14:25:00,33.09,33.18,33.08,33.09,45904.0,32.7206,32.8096,32.7107,32.7206,45904.0
2020-01-24 14:30:00,33.14,33.2,33.13,33.19,35936.0,32.77,32.8294,32.7602,32.8195,35936.0
2020-01-24 14:35:00,33.2,33.21,33.14,33.21,52136.0,32.8294,32.8393,32.77,32.8393,52136.0
2020-01-24 14:40:00,33.21,33.23,33.13,33.13,61384.0,32.8393,32.859,32.7602,32.7602,61384.0
2020-01-24 14:45:00,33.13,33.19,33.11,33.18,53832.0,32.7602,32.8195,32.7404,32.8096,53832.0
2020-01-24 14:50:00,33.21,33.26,33.21,33.25,74524.0,32.8393,32.8887,32.8393,32.8788,74524.0
2020-01-24 14:55:00,33.26,33.36,33.26,33.36,50716.0,32.8887,32.9876,32.8887,32.9876,50716.0
2020-01-24 15:00:00,33.36,33.42,33.33,33.38,75212.0,32.9876,33.0469,32.9579,33.0074,75212.0
2020-01-24 15:05:00,33.39,33.41,33.35,33.39,70532.0,33.0173,33.037,32.9777,33.0173,70532.0
2020-01-24 15:10:00,33.41,33.41,33.36,33.4,114204.0,33.037,33.037,32.9876,33.0271,114204.0
2020-01-24 15:15:00,33.39,33.46,33.39,33.46,67300.0,33.0173,33.0865,33.0173,33.0865,67300.0
2020-01-24 15:20:00,33.44,33.48,33.4,33.43,109324.0,33.0667,33.1062,33.0271,33.0568,109324.0
2020-01-24 15:25:00,33.41,33.42,33.4,33.41,48744.0,33.037,33.0469,33.0271,33.037,48744.0
2020-01-24 15:30:00,33.4,33.4,33.24,33.27,144564.0,33.0271,33.0271,32.8689,32.8986,144564.0
2020-01-24 15:35:00,33.27,33.34,33.22,33.22,210500.0,32.8986,32.9678,32.8492,32.8492,210500.0
2020-01-24 15:40:00,33.22,33.22,33.15,33.19,51976.0,32.8492,32.8492,32.7799,32.8195,51976.0
2020-01-24 15:45:00,33.21,33.29,33.2,33.27,58392.0,32.8393,32.9184,32.8294,32.8986,58392.0
2020-01-24 15:50:00,33.27,33.37,33.21,33.35,73500.0,32.8986,32.9975,32.8393,32.9777,73500.0
2020-01-24 15:55:00,33.38,33.38,33.32,33.33,198892.0,33.0074,33.0074,32.948,32.9579,198892.0
2020-01-27 09:30:00,31.84,31.98,31.63,31.93,1158316.0,31.4846,31.623,31.2769,31.5736,1158316.0
2020-01-27 09:35:00,31.93,32.04,31.84,32.01,821332.0,31.5736,31.6823,31.4846,31.6527,821332.0
2020-01-27 09:40:00,32.02,32.1,31.95,32.08,271008.0,31.6625,31.7417,31.5933,31.7219,271008.0
2020-01-27 09:45:00,32.06,32.13,32.02,32.04,546976.0,31.7021,31.7713,31.6625,31.6823,546976.0
2020-01-27 09:50:00,32.02,32.16,32.02,32.15,86068.0,31.6625,31.801,31.6625,31.7911,86068.0
2020-01-27 09:55:00,32.16,32.16,32.01,32.12,156068.0,31.801,31.801,31.6527,31.7614,156068.0
2020-01-27 10:00:00,32.12,32.12,31.99,31.99,114400.0,31.7614,31.7614,31.6329,31.6329,114400.0
2020-01-27 10:05:00,31.98,32.09,31.94,32.09,223196.0,31.623,31.7318,31.5834,31.7318,223196.0
2020-01-27 10:10:00,32.09,32.09,31.96,32.02,132600.0,31.7318,31.7318,31.6032,31.6625,132600.0
2020-01-27 10:15:00,31.98,32.06,31.95,31.96,59812.0,31.623,31.7021,31.5933,31.6032,59812.0
2020-01-27 10:20:00,31.96,32.1,31.95,32.09,47992.0,31.6032,31.7417,31.5933,31.7318,47992.0
2020-01-27 10:25:00,32.1,32.2,32.07,32.17,91576.0,31.7417,31.8405,31.712,31.8109,91576.0
2020-01-27 10:30:00,32.17,32.18,32.05,32.06,47676.0,31.8109,31.8208,31.6922,31.7021,47676.0
2020-01-27 10:35:00,32.07,32.13,32.05,32.11,41952.0,31.712,31.7713,31.6922,31.7515,41952.0
2020-01-27 10:40:00,32.07,32.09,32.0,32.01,59820.0,31.712,31.7318,31.6428,31.6527,59820.0
2020-01-27 10:45:00,32.0,32.02,31.96,31.98,39760.0,31.6428,31.6625,31.6032,31.623,39760.0
2020-01-27 10:50:00,31.98,31.98,31.88,31.89,124836.0,31.623,31.623,31.5241,31.534,124836.0
2020-01-27 10:55:00,31.86,31.97,31.85,31.97,42136.0,31.5043,31.6131,31.4944,31.6131,42136.0
2020-01-27 11:00:00,31.96,32.04,31.94,32.04,73544.0,31.6032,31.6823,31.5834,31.6823,73544.0
2020-01-27 11:05:00,32.03,32.04,31.95,31.96,44636.0,31.6724,31.6823,31.5933,31.6032,44636.0
2020-01-27 11:10:00,31.93,31.96,31.9,31.9,39056.0,31.5736,31.6032,31.5439,31.5439,39056.0
2020-01-27 11:15:00,31.91,31.91,31.85,31.85,40628.0,31.5538,31.5538,31.4944,31.4944,40628.0
2020-01-27 11:20:00,31.84,31.94,31.83,31.89,55464.0,31.4846,31.5834,31.4747,31.534,55464.0
2020-01-27 11:25:00,31.9,31.97,31.87,31.96,35812.0,31.5439,31.6131,31.5142,31.6032,35812.0
2020-01-27 11:30:00,31.95,31.99,31.9,31.92,14152.0,31.5933,31.6329,31.5439,31.5637,14152.0
2020-01-27 11:35:00,31.94,32.08,31.94,32.04,43072.0,31.5834,31.7219,31.5834,31.6823,43072.0
2020-01-27 11:40:00,32.06,32.09,32.02,32.09,26340.0,31.7021,31.7318,31.6625,31.7318,26340.0
2020-01-27 11:45:00,32.09,32.09,32.02,32.03,15440.0,31.7318,31.7318,31.6625,31.6724,15440.0
2020-01-27 11:50:00,32.08,32.1,32.07,32.08,10252.0,31.7219,31.7417,31.712,31.7219,10252.0
2020-01-27 11:55:00,32.05,32.1,32.04,32.07,28248.0,31.6922,31.7417,31.6823,31.712,28248.0
2020-01-27 12:00:00,32.04,32.08,32.0,32.01,30824.0,31.6823,31.7219,31.6428,31.6527,30824.0
2020-01-27 12:05:00,32.03,32.13,32.03,32.12,18788.0,31.6724,31.7713,31.6724,31.7614,18788.0
2020-01-27 12:10:00,32.16,32.19,32.15,32.15,35448.0,31.801,31.8307,31.7911,31.7911,35448.0
2020-01-27 12:15:00,32.19,32.24,32.19,32.21,13108.0,31.8307,31.8801,31.8307,31.8504,13108.0
2020-01-27 12:20:00,32.22,32.29,32.21,32.23,108716.0,31.8603,31.9295,31.8504,31.8702,108716.0
2020-01-27 12:25:00,32.23,32.26,32.2,32.2,19784.0,31.8702,31.8999,31.8405,31.8405,19784.0
2020-01-27 12:30:00,32.23,32.29,32.22,32.28,9956.0,31.8702,31.9295,31.8603,31.9196,9956.0
2020-01-27 12:35:00,32.27,32.27,32.21,32.23,8616.0,31.9098,31.9098,31.8504,31.8702,8616.0
2020-01-27 12:40:00,32.22,32.28,32.21,32.27,11800.0,31.8603,31.9196,31.8504,31.9098,11800.0
2020-01-27 12:45:00,32.29,32.3,32.28,32.3,31200.0,31.9295,31.9394,31.9196,31.9394,31200.0
2020-01-27 12:50:00,32.3,32.31,32.23,32.24,56060.0,31.9394,31.9493,31.8702,31.8801,56060.0
2020-01-27 12:55:00,32.24,32.24,32.18,32.2,64264.0,31.8801,31.8801,31.8208,31.8405,64264.0
2020-01-27 13:00:00,32.23,32.24,32.23,32.23,18284.0,31.8702,31.8801,31.8702,31.8702,18284.0
2020-01-27 13:05:00,32.23,32.23,32.15,32.15,31396.0,31.8702,31.8702,31.7911,31.7911,31396.0
2020-01-27 13:10:00,32.16,32.18,32.14,32.17,69420.0,31.801,31.8208,31.7812,31.8109,69420.0
2020-01-27 13:15:00,32.17,32.25,32.17,32.25,19600.0,31.8109,31.89,31.8109,31.89,19600.0
2020-01-27 13:20:00,32.24,32.29,32.23,32.23,14800.0,31.8801,31.9295,31.8702,31.8702,14800.0
2020-01-27 13:25:00,32.24,32.26,32.24,32.24,9292.0,31.8801,31.8999,31.8801,31.8801,9292.0
2020-01-27 13:30:00,32.23,32.28,32.23,32.24,23860.0,31.8702,31.9196,31.8702,31.8801,23860.0
2020-01-27 13:35:00,32.26,32.29,32.26,32.27,21784.0,31.8999,31.9295,31.8999,31.9098,21784.0
2020-01-27 13:40:00,32.28,32.28,32.23,32.23,18368.0,31.9196,31.9196,31.8702,31.8702,18368.0
2020-01-27 13:45:00,32.23,32.24,32.21,32.23,6200.0,31.8702,31.8801,31.8504,31.8702,6200.0
2020-01-27 13:50:00,32.21,32.21,32.19,32.19,8684.0,31.8504,31.8504,31.8307,31.8307,8684.0
2020-01-27 13:55:00,32.19,32.21,32.18,32.18,15600.0,31.8307,31.8504,31.8208,31.8208,15600.0
2020-01-27 14:00:00,32.15,32.16,32.11,32.13,59996.0,31.7911,31.801,31.7515,31.7713,59996.0
2020-01-27 14:05:00,32.13,32.16,32.13,32.16,52568.0,31.7713,31.801,31.7713,31.801,52568.0
2020-01-27 14:10:00,32.18,32.22,32.18,32.21,22800.0,31.8208,31.8603,31.8208,31.8504,22800.0
2020-01-27 14:15:00,32.22,32.26,32.22,32.25,47204.0,31.8603,31.8999,31.8603,31.89,47204.0
2020-01-27 14:20:00,32.24,32.24,32.17,32.2,16148.0,31.8801,31.8801,31.8109,31.8405,16148.0
2020-01-27 14:25:00,32.22,32.28,32.22,32.27,18784.0,31.8603,31.9196,31.8603,31.9098,18784.0
2020-01-27 14:30:00,32.28,32.31,32.24,32.25,11696.0,31.9196,31.9493,31.8801,31.89,11696.0
2020-01-27 14:35:00,32.3,32.3,32.23,32.24,58628.0,31.9394,31.9394,31.8702,31.8801,58628.0
2020-01-27 14:40:00,32.25,32.25,32.19,32.19,25768.0,31.89,31.89,31.8307,31.8307,25768.0
2020-01-27 14:45:00,32.17,32.17,32.08,32.09,92320.0,31.8109,31.8109,31.7219,31.7318,92320.0
2020-01-27 14:50:00,32.07,32.11,31.98,32.02,141636.0,31.712,31.7515,31.623,31.6625,141636.0
2020-01-27 14:55:00,32.01,32.07,32.01,32.07,34124.0,31.6527,31.712,31.6527,31.712,34124.0
2020-01-27 15:00:00,32.04,32.08,32.04,32.07,13488.0,31.6823,31.7219,31.6823,31.712,13488.0
2020-01-27 15:05:00,32.06,32.12,32.06,32.06,20760.0,31.7021,31.7614,31.7021,31.7021,20760.0
2020-01-27 15:10:00,32.05,32.06,32.01,32.02,21400.0,31.6922,31.7021,31.6527,31.6625,21400.0
2020-01-27 15:15:00,32.06,32.13,32.05,32.12,73924.0,31.7021,31.7713,31.6922,31.7614,73924.0
2020-01-27 15:20:00,32.12,32.13,32.09,32.09,14520.0,31.7614,31.7713,31.7318,31.7318,14520.0
2020-01-27 15:25:00,32.09,32.1,32.05,32.07,36040.0,31.7318,31.7417,31.6922,31.712,36040.0
2020-01-27 15:30:00,32.03,32.04,31.97,31.97,96668.0,31.6724,31.6823,31.6131,31.6131,96668.0
2020-01-27 15:35:00,31.98,32.01,31.96,32.01,47768.0,31.623,31.6527,31.6032,31.6527,47768.0
2020-01-27 15:40:00,32.02,32.03,31.99,32.01,316004.0,31.6625,31.6724,31.6329,31.6527,316004.0
2020-01-27 15:45:00,32.03,32.06,31.93,31.93,70464.0,31.6724,31.7021,31.5736,31.5736,70464.0
2020-01-27 15:50:00,31.93,31.99,31.9,31.94,151400.0,31.5736,31.6329,31.5439,31.5834,151400.0
2020-01-27 15:55:00,31.95,32.0,31.94,31.96,148316.0,31.5933,31.6428,31.5834,31.6032,148316.0
2020-01-28 09:30:00,32.4,32.51,32.35,32.38,293688.0,32.0383,32.1471,31.9889,32.0185,293688.0
2020-01-28 09:35:00,32.39,32.39,32.24,32.27,59704.0,32.0284,32.0284,31.8801,31.9098,59704.0
2020-01-28 09:40:00,32.27,32.32,32.24,32.32,74776.0,31.9098,31.9592,31.8801,31.9592,74776.0
2020-01-28 09:45:00,32.3,32.36,32.24,32.35,19112.0,31.9394,31.9988,31.8801,31.9889,19112.0
2020-01-28 09:50:00,32.34,32.38,32.31,32.35,29600.0,31.979,32.0185,31.9493,31.9889,29600.0
2020-01-28 09:55:00,32.36,32.38,32.31,32.36,37068.0,31.9988,32.0185,31.9493,31.9988,37068.0
2020-01-28 10:00:00,32.37,32.47,32.34,32.37,47320.0,32.0086,32.1075,31.979,32.0086,47320.0
2020-01-28 10:05:00,32.4,32.47,32.4,32.45,112276.0,32.0383,32.1075,32.0383,32.0877,112276.0
2020-01-28 10:10:00,32.44,32.5,32.41,32.49,59616.0,32.0779,32.1372,32.0482,32.1273,59616.0
2020-01-28 10:15:00,32.48,32.49,32.45,32.45,17284.0,32.1174,32.1273,32.0877,32.0877,17284.0
2020-01-28 10:20:00,32.47,32.58,32.46,32.58,22304.0,32.1075,32.2163,32.0976,32.2163,22304.0
2020-01-28 10:25:00,32.57,32.63,32.57,32.6,36824.0,32.2064,32.2657,32.2064,32.2361,36824.0
2020-01-28 10:30:00,32.59,32.67,32.59,32.66,40020.0,32.2262,32.3053,32.2262,32.2954,40020.0
2020-01-28 10:35:00,32.67,32.68,32.65,32.66,53096.0,32.3053,32.3152,32.2855,32.2954,53096.0
2020-01-28 10:40:00,32.7,32.75,32.68,32.73,40772.0,32.335,32.3844,32.3152,32.3646,40772.0
2020-01-28 10:45:00,32.74,32.76,32.71,32.71,43532.0,32.3745,32.3943,32.3448,32.3448,43532.0
2020-01-28 10:50:00,32.72,32.79,32.71,32.76,51212.0,32.3547,32.424,32.3448,32.3943,51212.0
2020-01-28 10:55:00,32.78,32.79,32.72,32.74,35324.0,32.4141,32.424,32.3547,32.3745,35324.0
2020-01-28 11:00:00,32.75,32.76,32.68,32.69,23600.0,32.3844,32.3943,32.3152,32.3251,23600.0
2020-01-28 11:05:00,32.7,32.73,32.67,32.68,23192.0,32.335,32.3646,32.3053,32.3152,23192.0
2020-01-28 11:10:00,32.69,32.75,32.68,32.74,74164.0,32.3251,32.3844,32.3152,32.3745,74164.0
2020-01-28 11:15:00,32.74,32.83,32.73,32.83,34500.0,32.3745,32.4635,32.3646,32.4635,34500.0
2020-01-28 11:20:00,32.82,32.83,32.78,32.83,65604.0,32.4536,32.4635,32.4141,32.4635,65604.0
2020-01-28 11:25:00,32.82,32.85,32.82,32.84,39132.0,32.4536,32.4833,32.4536,32.4734,39132.0
2020-01-28 11:30:00,32.85,32.88,32.85,32.88,4200.0,32.4833,32.5129,32.4833,32.5129,4200.0
2020-01-28 11:35:00,32.9,32.9,32.86,32.87,6000.0,32.5327,32.5327,32.4932,32.5031,6000.0
2020-01-28 11:40:00,32.87,32.89,32.85,32.86,17664.0,32.5031,32.5228,32.4833,32.4932,17664.0
2020-01-28 11:45:00,32.84,32.84,32.84,32.84,1640.0,32.4734,32.4734,32.4734,32.4734,1640.0
2020-01-28 11:50:00,32.89,32.89,32.87,32.88,15200.0,32.5228,32.5228,32.5031,32.5129,15200.0
2020-01-28 11:55:00,32.89,32.93,32.88,32.92,35140.0,32.5228,32.5624,32.5129,32.5525,35140.0
2020-01-28 12:00:00,32.92,32.92,32.89,32.9,7572.0,32.5525,32.5525,32.5228,32.5327,7572.0
2020-01-28 12:05:00,32.9,32.91,32.9,32.9,14680.0,32.5327,32.5426,32.5327,32.5327,14680.0
2020-01-28 12:10:00,32.9,32.94,32.9,32.94,5504.0,32.5327,32.5723,32.5327,32.5723,5504.0
2020-01-28 12:15:00,32.93,32.96,32.93,32.96,9244.0,32.5624,32.5921,32.5624,32.5921,9244.0
2020-01-28 12:20:00,32.98,32.99,32.97,32.98,28780.0,32.6118,32.6217,32.6019,32.6118,28780.0
2020-01-28 12:25:00,32.97,32.98,32.97,32.97,14712.0,32.6019,32.6118,32.6019,32.6019,14712.0
2020-01-28 12:30:00,32.95,32.99,32.95,32.99,7616.0,32.5822,32.6217,32.5822,32.6217,7616.0
2020-01-28 12:35:00,32.95,32.96,32.94,32.94,8000.0,32.5822,32.5921,32.5723,32.5723,8000.0
2020-01-28 12:40:00,32.94,32.94,32.91,32.93,13048.0,32.5723,32.5723,32.5426,32.5624,13048.0
2020-01-28 12:45:00,32.93,32.93,32.92,32.92,13600.0,32.5624,32.5624,32.5525,32.5525,13600.0
2020-01-28 12:50:00,32.9,32.91,32.89,32.91,20104.0,32.5327,32.5426,32.5228,32.5426,20104.0
2020-01-28 12:55:00,32.92,32.92,32.89,32.9,18880.0,32.5525,32.5525,32.5228,32.5327,18880.0
2020-01-28 13:00:00,32.91,32.91,32.84,32.85,21248.0,32.5426,32.5426,32.4734,32.4833,21248.0
2020-01-28 13:05:00,32.84,32.84,32.83,32.83,3360.0,32.4734,32.4734,32.4635,32.4635,3360.0
2020-01-28 13:10:00,32.83,32.87,32.83,32.87,6572.0,32.4635,32.5031,32.4635,32.5031,6572.0
2020-01-28 13:15:00,32.88,32.88,32.86,32.87,23200.0,32.5129,32.5129,32.4932,32.5031,23200.0
2020-01-28 13:20:00,32.87,32.9,32.87,32.9,23988.0,32.5031,32.5327,32.5031,32.5327,23988.0
2020-01-28 13:25:00,32.9,32.9,32.88,32.88,22964.0,32.5327,32.5327,32.5129,32.5129,22964.0
2020-01-28 13:30:00,32.9,32.91,32.9,32.9,22504.0,32.5327,32.5426,32.5327,32.5327,22504.0
2020-01-28 13:35:00,32.87,32.87,32.85,32.85,69540.0,32.5031,32.5031,32.4833,32.4833,69540.0
2020-01-28 13:40:00,32.85,32.86,32.85,32.85,4000.0,32.4833,32.4932,32.4833,32.4833,4000.0
2020-01-28 13:45:00,32.91,32.94,32.91,32.94,44464.0,32.5426,32.5723,32.5426,32.5723,44464.0
2020-01-28 13:50:00,32.93,32.95,32.93,32.95,4800.0,32.5624,32.5822,32.5624,32.5822,4800.0
2020-01-28 13:55:00,32.97,32.98,32.95,32.97,34536.0,32.6019,32.6118,32.5822,32.6019,34536.0
2020-01-28 14:00:00,32.99,33.0,32.98,33.0,10944.0,32.6217,32.6316,32.6118,32.6316,10944.0
2020-01-28 14:05:00,32.99,33.01,32.99,32.99,19900.0,32.6217,32.6415,32.6217,32.6217,19900.0
2020-01-28 14:10:00,32.99,33.03,32.99,33.03,5240.0,32.6217,32.6613,32.6217,32.6613,5240.0
2020-01-28 14:15:00,33.01,33.02,33.01,33.02,4528.0,32.6415,32.6514,32.6415,32.6514,4528.0
2020-01-28 14:20:00,33.03,33.04,33.0,33.0,23488.0,32.6613,32.6712,32.6316,32.6316,23488.0
2020-01-28 14:25:00,33.01,33.01,32.97,32.98,27764.0,32.6415,32.6415,32.6019,32.6118,27764.0
2020-01-28 14:30:00,32.97,33.01,32.97,33.0,5968.0,32.6019,32.6415,32.6019,32.6316,5968.0
2020-01-28 14:35:00,33.04,33.06,33.04,33.04,18300.0,32.6712,32.6909,32.6712,32.6712,18300.0
2020-01-28 14:40:00,33.05,33.06,33.03,33.04,7320.0,32.6811,32.6909,32.6613,32.6712,7320.0
2020-01-28 14:45:00,33.06,33.06,33.06,33.06,1304.0,32.6909,32.6909,32.6909,32.6909,1304.0
2020-01-28 14:50:00,33.02,33.02,32.99,33.01,16000.0,32.6514,32.6514,32.6217,32.6415,16000.0
2020-01-28 14:55:00,33.04,33.04,33.02,33.02,1700.0,32.6712,32.6712,32.6514,32.6514,1700.0
2020-01-28 15:00:00,33.04,33.04,32.99,33.0,65632.0,32.6712,32.6712,32.6217,32.6316,65632.0
2020-01-28 15:05:00,33.01,33.02,33.01,33.01,1040.0,32.6415,32.6514,32.6415,32.6415,1040.0
2020-01-28 15:10:00,33.01,33.01,33.0,33.01,15904.0,32.6415,32.6415,32.6316,32.6415,15904.0
2020-01-28 15:15:00,33.01,33.03,32.98,33.03,22996.0,32.6415,32.6613,32.6118,32.6613,22996.0
2020-01-28 15:20:00,33.02,33.07,33.02,33.07,29600.0,32.6514,32.7008,32.6514,32.7008,29600.0
2020-01-28 15:25:00,33.07,33.08,33.05,33.07,24176.0,32.7008,32.7107,32.6811,32.7008,24176.0
2020-01-28 15:30:00,33.08,33.08,33.04,33.04,151632.0,32.7107,32.7107,32.6712,32.6712,151632.0
2020-01-28 15:35:00,33.06,33.06,32.97,32.97,54896.0,32.6909,32.6909,32.6019,32.6019,54896.0
2020-01-28 15:40:00,32.97,33.02,32.96,33.01,76896.0,32.6019,32.6514,32.5921,32.6415,76896.0
2020-01-28 15:45:00,33.0,33.03,32.99,33.02,31012.0,32.6316,32.6613,32.6217,32.6514,31012.0
2020-01-28 15:50:00,33.01,33.01,32.95,32.95,70688.0,32.6415,32.6415,32.5822,32.5822,70688.0
2020-01-28 15:55:00,32.94,33.0,32.93,32.93,118372.0,32.5723,32.6316,32.5624,32.5624,118372.0
2020-01-29 09:30:00,33.3,33.32,33.25,33.3,225876.0,32.9283,32.948,32.8788,32.9283,225876.0
2020-01-29 09:35:00,33.35,33.37,33.21,33.21,135600.0,32.9777,32.9975,32.8393,32.8393,135600.0
2020-01-29 09:40:00,33.23,33.28,33.23,33.23,44800.0,32.859,32.9085,32.859,32.859,44800.0
2020-01-29 09:45:00,33.23,33.24,33.12,33.12,58752.0,32.859,32.8689,32.7503,32.7503,58752.0
2020-01-29 09:50:00,33.1,33.15,33.08,33.13,35244.0,32.7305,32.7799,32.7107,32.7602,35244.0
2020-01-29 09:55:00,33.08,33.08,32.97,32.98,51416.0,32.7107,32.7107,32.6019,32.6118,51416.0
2020-01-29 10:00:00,32.97,32.97,32.78,32.79,402136.0,32.6019,32.6019,32.4141,32.424,402136.0
2020-01-29 10:05:00,32.8,32.85,32.75,32.82,99432.0,32.4338,32.4833,32.3844,32.4536,99432.0
2020-01-29 10:10:00,32.82,32.88,32.76,32.84,67496.0,32.4536,32.5129,32.3943,32.4734,67496.0
2020-01-29 10:15:00,32.84,32.89,32.83,32.85,50228.0,32.4734,32.5228,32.4635,32.4833,50228.0
2020-01-29 10:20:00,32.87,32.92,32.87,32.9,68944.0,32.5031,32.5525,32.5031,32.5327,68944.0
2020-01-29 10:25:00,32.93,32.94,32.92,32.92,94576.0,32.5624,32.5723,32.5525,32.5525,94576.0
2020-01-29 10:30:00,32.93,32.98,32.91,32.95,15340.0,32.5624,32.6118,32.5426,32.5822,15340.0
2020-01-29 10:35:00,32.91,32.98,32.91,32.97,27996.0,32.5426,32.6118,32.5426,32.6019,27996.0
2020-01-29 10:40:00,32.99,33.02,32.99,33.01,71000.0,32.6217,32.6514,32.6217,32.6415,71000.0
2020-01-29 10:45:00,33.02,33.04,33.02,33.03,7864.0,32.6514,32.6712,32.6514,32.6613,7864.0
2020-01-29 10:50:00,33.04,33.06,33.04,33.05,4480.0,32.6712,32.6909,32.6712,32.6811,4480.0
2020-01-29 10:55:00,33.05,33.06,33.04,33.06,7600.0,32.6811,32.6909,32.6712,32.6909,7600.0
2020-01-29 11:00:00,33.08,33.09,33.06,33.06,27084.0,32.7107,32.7206,32.6909,32.6909,27084.0
2020-01-29 11:05:00,33.07,33.07,33.05,33.07,15576.0,32.7008,32.7008,32.6811,32.7008,15576.0
2020-01-29 11:10:00,33.05,33.1,33.04,33.1,2800.0,32.6811,32.7305,32.6712,32.7305,2800.0
2020-01-29 11:15:00,33.09,33.1,33.06,33.07,13328.0,32.7206,32.7305,32.6909,32.7008,13328.0
2020-01-29 11:20:00,33.04,33.1,33.04,33.1,11728.0,32.6712,32.7305,32.6712,32.7305,11728.0
2020-01-29 11:25:00,33.11,33.13,33.1,33.13,24124.0,32.7404,32.7602,32.7305,32.7602,24124.0
2020-01-29 11:30:00,33.11,33.12,33.07,33.07,12800.0,32.7404,32.7503,32.7008,32.7008,12800.0
2020-01-29 11:35:00,33.05,33.05,33.04,33.04,10860.0,32.6811,32.6811,32.6712,32.6712,10860.0
2020-01-29 11:40:00,33.06,33.06,33.04,33.05,8004.0,32.6909,32.6909,32.6712,32.6811,8004.0
2020-01-29 11:45:00,33.05,33.11,33.05,33.11,15600.0,32.6811,32.7404,32.6811,32.7404,15600.0
2020-01-29 11:50:00,33.1,33.13,33.1,33.13,2600.0,32.7305,32.7602,32.7305,32.7602,2600.0
2020-01-29 11:55:00,33.15,33.15,33.15,33.15,1600.0,32.7799,32.7799,32.7799,32.7799,1600.0
2020-01-29 12:00:00,33.13,33.17,33.12,33.17,4600.0,32.7602,32.7997,32.7503,32.7997,4600.0
2020-01-29 12:05:00,33.16,33.17,33.15,33.16,27144.0,32.7898,32.7997,32.7799,32.7898,27144.0
2020-01-29 12:10:00,33.17,33.18,33.16,33.17,22584.0,32.7997,32.8096,32.7898,32.7997,22584.0
2020-01-29 12:15:00,33.19,33.21,33.18,33.2,9572.0,32.8195,32.8393,32.8096,32.8294,9572.0
2020-01-29 12:20:00,33.18,33.19,33.17,33.18,4400.0,32.8096,32.8195,32.7997,32.8096,4400.0
2020-01-29 12:25:00,33.19,33.19,33.18,33.18,17892.0,32.8195,32.8195,32.8096,32.8096,17892.0
2020-01-29 12:30:00,33.17,33.18,33.16,33.16,23732.0,32.7997,32.8096,32.7898,32.7898,23732.0
2020-01-29 12:35:00,33.17,33.19,33.17,33.19,4600.0,32.7997,32.8195,32.7997,32.8195,4600.0
2020-01-29 12:40:00,33.18,33.18,33.17,33.17,5372.0,32.8096,32.8096,32.7997,32.7997,5372.0
2020-01-29 12:45:00,33.19,33.2,33.19,33.2,27212.0,32.8195,32.8294,32.8195,32.8294,27212.0
2020-01-29 12:50:00,33.21,33.23,33.21,33.22,16448.0,32.8393,32.859,32.8393,32.8492,16448.0
2020-01-29 12:55:00,33.21,33.21,33.17,33.18,23600.0,32.8393,32.8393,32.7997,32.8096,23600.0
2020-01-29 13:00:00,33.16,33.18,33.15,33.18,60720.0,32.7898,32.8096,32.7799,32.8096,60720.0
2020-01-29 13:05:00,33.16,33.16,33.11,33.12,39400.0,32.7898,32.7898,32.7404,32.7503,39400.0
2020-01-29 13:10:00,33.12,33.16,33.11,33.16,16800.0,32.7503,32.7898,32.7404,32.7898,16800.0
2020-01-29 13:15:00,33.15,33.19,33.15,33.19,5400.0,32.7799,32.8195,32.7799,32.8195,5400.0
2020-01-29 13:20:00,33.2,33.22,33.2,33.22,1616.0,32.8294,32.8492,32.8294,32.8492,1616.0
2020-01-29 13:25:00,33.24,33.26,33.23,33.26,18868.0,32.8689,32.8887,32.859,32.8887,18868.0
2020-01-29 13:30:00,33.26,33.27,33.25,33.26,12596.0,32.8887,32.8986,32.8788,32.8887,12596.0
2020-01-29 13:35:00,33.26,33.26,33.24,33.24,15544.0,32.8887,32.8887,32.8689,32.8689,15544.0
2020-01-29 13:40:00,33.25,33.26,33.25,33.26,3200.0,32.8788,32.8887,32.8788,32.8887,3200.0
2020-01-29 13:45:00,33.26,33.27,33.24,33.27,17560.0,32.8887,32.8986,32.8689,32.8986,17560.0
2020-01-29 13:50:00,33.25,33.25,33.21,33.21,16720.0,32.8788,32.8788,32.8393,32.8393,16720.0
2020-01-29 13:55:00,33.2,33.24,33.2,33.22,32800.0,32.8294,32.8689,32.8294,32.8492,32800.0
2020-01-29 14:00:00,33.27,33.36,33.13,33.36,96072.0,32.8986,32.9876,32.7602,32.9876,96072.0
2020-01-29 14:05:00,33.34,33.36,33.31,33.32,37536.0,32.9678,32.9876,32.9381,32.948,37536.0
2020-01-29 14:10:00,33.32,33.32,33.28,33.29,71636.0,32.948,32.948,32.9085,32.9184,71636.0
2020-01-29 14:15:00,33.28,33.31,33.27,33.3,41880.0,32.9085,32.9381,32.8986,32.9283,41880.0
2020-01-29 14:20:00,33.32,33.33,33.28,33.28,46876.0,32.948,32.9579,32.9085,32.9085,46876.0
2020-01-29 14:25:00,33.27,33.3,33.26,33.29,26400.0,32.8986,32.9283,32.8887,32.9184,26400.0
2020-01-29 14:30:00,33.29,33.32,33.27,33.32,14220.0,32.9184,32.948,32.8986,32.948,14220.0
2020-01-29 14:35:00,33.27,33.33,33.25,33.33,30620.0,32.8986,32.9579,32.8788,32.9579,30620.0
2020-01-29 14:40:00,33.33,33.34,33.28,33.32,60744.0,32.9579,32.9678,32.9085,32.948,60744.0
2020-01-29 14:45:00,33.31,33.31,33.29,33.31,4600.0,32.9381,32.9381,32.9184,32.9381,4600.0
2020-01-29 14:50:00,33.3,33.32,33.28,33.3,5600.0,32.9283,32.948,32.9085,32.9283,5600.0
2020-01-29 14:55:00,33.27,33.29,33.27,33.28,6272.0,32.8986,32.9184,32.8986,32.9085,6272.0
2020-01-29 15:00:00,33.27,33.27,33.16,33.19,220960.0,32.8986,32.8986,32.7898,32.8195,220960.0
2020-01-29 15:05:00,33.21,33.26,33.21,33.26,41800.0,32.8393,32.8887,32.8393,32.8887,41800.0
2020-01-29 15:10:00,33.25,33.25,33.12,33.12,55644.0,32.8788,32.8788,32.7503,32.7503,55644.0
2020-01-29 15:15:00,33.12,33.16,33.07,33.15,149592.0,32.7503,32.7898,32.7008,32.7799,149592.0
2020-01-29 15:20:00,33.13,33.15,33.05,33.14,159860.0,32.7602,32.7799,32.6811,32.77,159860.0
2020-01-29 15:25:00,33.13,33.22,33.13,33.22,161044.0,32.7602,32.8492,32.7602,32.8492,161044.0
2020-01-29 15:30:00,33.21,33.24,33.17,33.22,22400.0,32.8393,32.8689,32.7997,32.8492,22400.0
2020-01-29 15:35:00,33.23,33.24,33.18,33.19,27152.0,32.859,32.8689,32.8096,32.8195,27152.0
2020-01-29 15:40:00,33.18,33.18,33.1,33.15,55480.0,32.8096,32.8096,32.7305,32.7799,55480.0
2020-01-29 15:45:00,33.14,33.14,33.09,33.1,39800.0,32.77,32.77,32.7206,32.7305,39800.0
2020-01-29 15:50:00,33.1,33.12,33.06,33.08,152520.0,32.7305,32.7503,32.6909,32.7107,152520.0
2020-01-29 15:55:00,33.07,33.11,32.99,33.02,175280.0,32.7008,32.7404,32.6217,32.6514,175280.0
2020-01-30 09:30:00,32.61,32.88,32.59,32.88,386280.0,32.246,32.5129,32.2262,32.5129,386280.0
2020-01-30 09:35:00,32.88,33.04,32.86,33.04,160752.0,32.5129,32.6712,32.4932,32.6712,160752.0
2020-01-30 09:40:00,33.04,33.05,32.94,32.99,206400.0,32.6712,32.6811,32.5723,32.6217,206400.0
2020-01-30 09:45:00,33.01,33.05,32.95,32.99,43360.0,32.6415,32.6811,32.5822,32.6217,43360.0
2020-01-30 09:50:00,32.99,32.99,32.9,32.91,32512.0,32.6217,32.6217,32.5327,32.5426,32512.0
2020-01-30 09:55:00,32.96,32.98,32.85,32.85,175476.0,32.5921,32.6118,32.4833,32.4833,175476.0
2020-01-30 10:00:00,32.81,32.9,32.81,32.88,49840.0,32.4437,32.5327,32.4437,32.5129,49840.0
2020-01-30 10:05:00,32.87,33.01,32.87,33.0,36404.0,32.5031,32.6415,32.5031,32.6316,36404.0
2020-01-30 10:10:00,32.98,33.02,32.88,32.91,61528.0,32.6118,32.6514,32.5129,32.5426,61528.0
2020-01-30 10:15:00,32.91,32.92,32.78,32.81,88272.0,32.5426,32.5525,32.4141,32.4437,88272.0
2020-01-30 10:20:00,32.8,32.81,32.76,32.78,70864.0,32.4338,32.4437,32.3943,32.4141,70864.0
2020-01-30 10:25:00,32.79,32.84,32.76,32.83,23252.0,32.424,32.4734,32.3943,32.4635,23252.0
2020-01-30 10:30:00,32.8,32.8,32.73,32.74,72596.0,32.4338,32.4338,32.3646,32.3745,72596.0
2020-01-30 10:35:00,32.7,32.72,32.63,32.63,87968.0,32.335,32.3547,32.2657,32.2657,87968.0
2020-01-30 10:40:00,32.63,32.64,32.56,32.6,75464.0,32.2657,32.2756,32.1965,32.2361,75464.0
2020-01-30 10:45:00,32.57,32.6,32.5,32.6,42148.0,32.2064,32.2361,32.1372,32.2361,42148.0
2020-01-30 10:50:00,32.57,32.59,32.45,32.46,61636.0,32.2064,32.2262,32.0877,32.0976,61636.0
2020-01-30 10:55:00,32.46,32.52,32.42,32.42,53360.0,32.0976,32.157,32.0581,32.0581,53360.0
2020-01-30 11:00:00,32.44,32.54,32.43,32.53,32292.0,32.0779,32.1767,32.068,32.1669,32292.0
2020-01-30 11:05:00,32.53,32.56,32.49,32.49,57356.0,32.1669,32.1965,32.1273,32.1273,57356.0
2020-01-30 11:10:00,32.55,32.62,32.55,32.62,79312.0,32.1866,32.2559,32.1866,32.2559,79312.0
2020-01-30 11:15:00,32.63,32.63,32.59,32.62,23100.0,32.2657,32.2657,32.2262,32.2559,23100.0
2020-01-30 11:20:00,32.61,32.69,32.59,32.69,41072.0,32.246,32.3251,32.2262,32.3251,41072.0
2020-01-30 11:25:00,32.68,32.72,32.67,32.71,46788.0,32.3152,32.3547,32.3053,32.3448,46788.0
2020-01-30 11:30:00,32.71,32.71,32.68,32.68,44980.0,32.3448,32.3448,32.3152,32.3152,44980.0
2020-01-30 11:35:00,32.71,32.79,32.71,32.77,39040.0,32.3448,32.424,32.3448,32.4042,39040.0
2020-01-30 11:40:00,32.76,32.82,32.76,32.77,28268.0,32.3943,32.4536,32.3943,32.4042,28268.0
2020-01-30 11:45:00,32.76,32.84,32.76,32.83,31040.0,32.3943,32.4734,32.3943,32.4635,31040.0
2020-01-30 11:50:00,32.81,32.88,32.81,32.87,28000.0,32.4437,32.5129,32.4437,32.5031,28000.0
2020-01-30 11:55:00,32.86,32.86,32.78,32.78,42872.0,32.4932,32.4932,32.4141,32.4141,42872.0
2020-01-30 12:00:00,32.77,32.8,32.77,32.8,13168.0,32.4042,32.4338,32.4042,32.4338,13168.0
2020-01-30 12:05:00,32.77,32.77,32.74,32.74,14808.0,32.4042,32.4042,32.3745,32.3745,14808.0
2020-01-30 12:10:00,32.74,32.74,32.73,32.73,18868.0,32.3745,32.3745,32.3646,32.3646,18868.0
2020-01-30 12:15:00,32.73,32.8,32.72,32.78,23008.0,32.3646,32.4338,32.3547,32.4141,23008.0
2020-01-30 12:20:00,32.8,32.8,32.77,32.77,8408.0,32.4338,32.4338,32.4042,32.4042,8408.0
2020-01-30 12:25:00,32.77,32.77,32.64,32.64,50428.0,32.4042,32.4042,32.2756,32.2756,50428.0
2020-01-30 12:30:00,32.65,32.67,32.62,32.64,28928.0,32.2855,32.3053,32.2559,32.2756,28928.0
2020-01-30 12:35:00,32.63,32.66,32.49,32.52,135264.0,32.2657,32.2954,32.1273,32.157,135264.0
2020-01-30 12:40:00,32.51,32.57,32.48,32.54,79036.0,32.1471,32.2064,32.1174,32.1767,79036.0
2020-01-30 12:45:00,32.53,32.53,32.46,32.48,49636.0,32.1669,32.1669,32.0976,32.1174,49636.0
2020-01-30 12:50:00,32.46,32.58,32.46,32.53,23560.0,32.0976,32.2163,32.0976,32.1669,23560.0
2020-01-30 12:55:00,32.52,32.55,32.52,32.55,29420.0,32.157,32.1866,32.157,32.1866,29420.0
2020-01-30 13:00:00,32.57,32.62,32.54,32.6,38088.0,32.2064,32.2559,32.1767,32.2361,38088.0
2020-01-30 13:05:00,32.54,32.55,32.53,32.53,1600.0,32.1767,32.1866,32.1669,32.1669,1600.0
2020-01-30 13:10:00,32.55,32.59,32.55,32.58,4800.0,32.1866,32.2262,32.1866,32.2163,4800.0
2020-01-30 13:15:00,32.55,32.6,32.55,32.6,17748.0,32.1866,32.2361,32.1866,32.2361,17748.0
2020-01-30 13:20:00,32.5,32.56,32.49,32.56,14440.0,32.1372,32.1965,32.1273,32.1965,14440.0
2020-01-30 13:25:00,32.59,32.61,32.59,32.6,4800.0,32.2262,32.246,32.2262,32.2361,4800.0
2020-01-30 13:30:00,32.59,32.66,32.59,32.66,14400.0,32.2262,32.2954,32.2262,32.2954,14400.0
2020-01-30 13:35:00,32.63,32.63,32.62,32.63,5200.0,32.2657,32.2657,32.2559,32.2657,5200.0
2020-01-30 13:40:00,32.62,32.63,32.61,32.62,33628.0,32.2559,32.2657,32.246,32.2559,33628.0
2020-01-30 13:45:00,32.61,32.65,32.61,32.61,17280.0,32.246,32.2855,32.246,32.246,17280.0
2020-01-30 13:50:00,32.58,32.62,32.58,32.62,2400.0,32.2163,32.2559,32.2163,32.2559,2400.0
2020-01-30 13:55:00,32.59,32.63,32.59,32.63,23960.0,32.2262,32.2657,32.2262,32.2657,23960.0
2020-01-30 14:00:00,32.65,32.66,32.64,32.65,24244.0,32.2855,32.2954,32.2756,32.2855,24244.0
2020-01-30 14:05:00,32.65,32.74,32.65,32.74,39348.0,32.2855,32.3745,32.2855,32.3745,39348.0
2020-01-30 14:10:00,32.74,32.79,32.74,32.79,23156.0,32.3745,32.424,32.3745,32.424,23156.0
2020-01-30 14:15:00,32.78,32.83,32.78,32.83,36104.0,32.4141,32.4635,32.4141,32.4635,36104.0
2020-01-30 14:20:00,32.83,32.83,32.8,32.8,32696.0,32.4635,32.4635,32.4338,32.4338,32696.0
2020-01-30 14:25:00,32.81,32.84,32.81,32.82,6000.0,32.4437,32.4734,32.4437,32.4536,6000.0
2020-01-30 14:30:00,32.8,32.8,32.78,32.78,4640.0,32.4338,32.4338,32.4141,32.4141,4640.0
2020-01-30 14:35:00,32.77,32.78,32.73,32.77,35420.0,32.4042,32.4141,32.3646,32.4042,35420.0
2020-01-30 14:40:00,32.79,33.07,32.71,32.73,153464.0,32.424,32.7008,32.3448,32.3646,153464.0
2020-01-30 14:45:00,32.78,32.94,32.71,32.86,35016.0,32.4141,32.5723,32.3448,32.4932,35016.0
2020-01-30 14:50:00,32.85,32.86,32.78,32.81,18576.0,32.4833,32.4932,32.4141,32.4437,18576.0
2020-01-30 14:55:00,32.87,32.99,32.87,32.96,32816.0,32.5031,32.6217,32.5031,32.5921,32816.0
2020-01-30 15:00:00,32.96,33.05,32.93,33.05,91264.0,32.5921,32.6811,32.5624,32.6811,91264.0
2020-01-30 15:05:00,33.02,33.06,32.95,32.97,60600.0,32.6514,32.6909,32.5822,32.6019,60600.0
2020-01-30 15:10:00,32.93,32.97,32.9,32.95,16000.0,32.5624,32.6019,32.5327,32.5822,16000.0
2020-01-30 15:15:00,32.96,33.05,32.92,33.02,56144.0,32.5921,32.6811,32.5525,32.6514,56144.0
2020-01-30 15:20:00,33.05,33.12,33.02,33.1,69680.0,32.6811,32.7503,32.6514,32.7305,69680.0
2020-01-30 15:25:00,33.1,33.11,33.01,33.06,55412.0,32.7305,32.7404,32.6415,32.6909,55412.0
2020-01-30 15:30:00,33.05,33.09,33.04,33.06,36796.0,32.6811,32.7206,32.6712,32.6909,36796.0
2020-01-30 15:35:00,33.08,33.09,33.02,33.08,10432.0,32.7107,32.7206,32.6514,32.7107,10432.0
2020-01-30 15:40:00,33.07,33.19,33.07,33.18,164980.0,32.7008,32.8195,32.7008,32.8096,164980.0
2020-01-30 15:45:00,33.17,33.21,33.15,33.2,44980.0,32.7997,32.8393,32.7799,32.8294,44980.0
2020-01-30 15:50:00,33.19,33.23,33.18,33.22,38944.0,32.8195,32.859,32.8096,32.8492,38944.0
2020-01-30 15:55:00,33.21,33.3,33.19,33.27,174580.0,32.8393,32.9283,32.8195,32.8986,174580.0
2020-01-31 09:30:00,33.54,33.56,33.26,33.28,285552.0,33.1656,33.1854,32.8887,32.9085,285552.0
2020-01-31 09:35:00,33.3,33.34,33.2,33.29,125416.0,32.9283,32.9678,32.8294,32.9184,125416.0
2020-01-31 09:40:00,33.29,33.29,33.13,33.15,159260.0,32.9184,32.9184,32.7602,32.7799,159260.0
2020-01-31 09:45:00,33.13,33.17,33.07,33.12,45484.0,32.7602,32.7997,32.7008,32.7503,45484.0
2020-01-31 09:50:00,33.14,33.14,32.97,33.05,80252.0,32.77,32.77,32.6019,32.6811,80252.0
2020-01-31 09:55:00,33.06,33.18,33.05,33.15,59500.0,32.6909,32.8096,32.6811,32.7799,59500.0
2020-01-31 10:00:00,33.13,33.13,32.93,32.96,78852.0,32.7602,32.7602,32.5624,32.5921,78852.0
2020-01-31 10:05:00,32.97,33.05,32.94,32.97,44776.0,32.6019,32.6811,32.5723,32.6019,44776.0
2020-01-31 10:10:00,32.96,33.0,32.84,32.87,109776.0,32.5921,32.6316,32.4734,32.5031,109776.0
2020-01-31 10:15:00,32.85,32.89,32.8,32.88,146512.0,32.4833,32.5228,32.4338,32.5129,146512.0
2020-01-31 10:20:00,32.88,32.95,32.88,32.91,37704.0,32.5129,32.5822,32.5129,32.5426,37704.0
2020-01-31 10:25:00,32.92,32.97,32.74,32.74,112484.0,32.5525,32.6019,32.3745,32.3745,112484.0
2020-01-31 10:30:00,32.73,32.85,32.73,32.85,40200.0,32.3646,32.4833,32.3646,32.4833,40200.0
2020-01-31 10:35:00,32.83,32.85,32.77,32.79,61228.0,32.4635,32.4833,32.4042,32.424,61228.0
2020-01-31 10:40:00,32.78,32.83,32.67,32.68,105372.0,32.4141,32.4635,32.3053,32.3152,105372.0
2020-01-31 10:45:00,32.69,32.77,32.69,32.73,152168.0,32.3251,32.4042,32.3251,32.3646,152168.0
2020-01-31 10:50:00,32.71,32.71,32.62,32.67,116084.0,32.3448,32.3448,32.2559,32.3053,116084.0
2020-01-31 10:55:00,32.68,32.71,32.65,32.66,27600.0,32.3152,32.3448,32.2855,32.2954,27600.0
2020-01-31 11:00:00,32.68,32.78,32.67,32.76,47128.0,32.3152,32.4141,32.3053,32.3943,47128.0
2020-01-31 11:05:00,32.74,32.74,32.59,32.6,37800.0,32.3745,32.3745,32.2262,32.2361,37800.0
2020-01-31 11:10:00,32.58,32.67,32.54,32.56,116508.0,32.2163,32.3053,32.1767,32.1965,116508.0
2020-01-31 11:15:00,32.53,32.59,32.36,32.59,187544.0,32.1669,32.2262,31.9988,32.2262,187544.0
2020-01-31 11:20:00,32.55,32.6,32.51,32.53,70012.0,32.1866,32.2361,32.1471,32.1669,70012.0
2020-01-31 11:25:00,32.5,32.52,32.43,32.47,53212.0,32.1372,32.157,32.068,32.1075,53212.0
2020-01-31 11:30:00,32.46,32.52,32.44,32.5,77660.0,32.0976,32.157,32.0779,32.1372,77660.0
2020-01-31 11:35:00,32.55,32.56,32.34,32.34,90024.0,32.1866,32.1965,31.979,31.979,90024.0
2020-01-31 11:40:00,32.43,32.59,32.43,32.58,225444.0,32.068,32.2262,32.068,32.2163,225444.0
2020-01-31 11:45:00,32.59,32.69,32.59,32.67,108400.0,32.2262,32.3251,32.2262,32.3053,108400.0
2020-01-31 11:50:00,32.65,32.66,32.6,32.66,80924.0,32.2855,32.2954,32.2361,32.2954,80924.0
2020-01-31 11:55:00,32.67,32.74,32.67,32.74,38056.0,32.3053,32.3745,32.3053,32.3745,38056.0
2020-01-31 12:00:00,32.75,32.75,32.68,32.69,39760.0,32.3844,32.3844,32.3152,32.3251,39760.0
2020-01-31 12:05:00,32.67,32.67,32.61,32.63,22972.0,32.3053,32.3053,32.246,32.2657,22972.0
2020-01-31 12:10:00,32.61,32.66,32.54,32.54,66364.0,32.246,32.2954,32.1767,32.1767,66364.0
2020-01-31 12:15:00,32.56,32.57,32.53,32.56,12224.0,32.1965,32.2064,32.1669,32.1965,12224.0
2020-01-31 12:20:00,32.58,32.58,32.52,32.52,11800.0,32.2163,32.2163,32.157,32.157,11800.0
2020-01-31 12:25:00,32.51,32.62,32.5,32.62,14360.0,32.1471,32.2559,32.1372,32.2559,14360.0
2020-01-31 12:30:00,32.61,32.61,32.46,32.46,19040.0,32.246,32.246,32.0976,32.0976,19040.0
2020-01-31 12:35:00,32.46,32.46,32.35,32.39,44676.0,32.0976,32.0976,31.9889,32.0284,44676.0
2020-01-31 12:40:00,32.39,32.57,32.36,32.56,213328.0,32.0284,32.2064,31.9988,32.1965,213328.0
2020-01-31 12:45:00,32.56,32.56,32.43,32.44,68448.0,32.1965,32.1965,32.068,32.0779,68448.0
2020-01-31 12:50:00,32.43,32.52,32.36,32.46,107944.0,32.068,32.157,31.9988,32.0976,107944.0
2020-01-31 12:55:00,32.47,32.53,32.46,32.47,38392.0,32.1075,32.1669,32.0976,32.1075,38392.0
2020-01-31 13:00:00,32.49,32.58,32.49,32.49,38060.0,32.1273,32.2163,32.1273,32.1273,38060.0
2020-01-31 13:05:00,32.48,32.52,32.43,32.43,64088.0,32.1174,32.157,32.068,32.068,64088.0
2020-01-31 13:10:00,32.45,32.46,32.4,32.4,15000.0,32.0877,32.0976,32.0383,32.0383,15000.0
2020-01-31 13:15:00,32.4,32.45,32.38,32.43,40096.0,32.0383,32.0877,32.0185,32.068,40096.0
2020-01-31 13:20:00,32.39,32.45,32.37,32.44,60420.0,32.0284,32.0877,32.0086,32.0779,60420.0
2020-01-31 13:25:00,32.47,32.47,32.39,32.43,22216.0,32.1075,32.1075,32.0284,32.068,22216.0
2020-01-31 13:30:00,32.4,32.4,32.27,32.33,32668.0,32.0383,32.0383,31.9098,31.9691,32668.0
2020-01-31 13:35:00,32.37,32.37,32.24,32.24,101588.0,32.0086,32.0086,31.8801,31.8801,101588.0
2020-01-31 13:40:00,32.28,32.34,32.2,32.2,185564.0,31.9196,31.979,31.8405,31.8405,185564.0
2020-01-31 13:45:00,32.22,32.28,32.21,32.27,61200.0,31.8603,31.9196,31.8504,31.9098,61200.0
2020-01-31 13:50:00,32.31,32.34,32.25,32.31,19460.0,31.9493,31.979,31.89,31.9493,19460.0
2020-01-31 13:55:00,32.35,32.39,32.32,32.37,142512.0,31.9889,32.0284,31.9592,32.0086,142512.0
2020-01-31 14:00:00,32.42,32.51,32.42,32.49,240636.0,32.0581,32.1471,32.0581,32.1273,240636.0
2020-01-31 14:05:00,32.49,32.5,32.45,32.47,19476.0,32.1273,32.1372,32.0877,32.1075,19476.0
2020-01-31 14:10:00,32.48,32.52,32.45,32.45,16384.0,32.1174,32.157,32.0877,32.0877,16384.0
2020-01-31 14:15:00,32.44,32.5,32.42,32.5,17844.0,32.0779,32.1372,32.0581,32.1372,17844.0
2020-01-31 14:20:00,32.44,32.44,32.32,32.32,137140.0,32.0779,32.0779,31.9592,31.9592,137140.0
2020-01-31 14:25:00,32.34,32.38,32.33,32.34,87880.0,31.979,32.0185,31.9691,31.979,87880.0
2020-01-31 14:30:00,32.38,32.56,32.37,32.51,42428.0,32.0185,32.1965,32.0086,32.1471,42428.0
2020-01-31 14:35:00,32.52,32.54,32.48,32.49,175144.0,32.157,32.1767,32.1174,32.1273,175144.0
2020-01-31 14:40:00,32.48,32.49,32.41,32.42,15068.0,32.1174,32.1273,32.0482,32.0581,15068.0
2020-01-31 14:45:00,32.42,32.46,32.41,32.43,14000.0,32.0581,32.0976,32.0482,32.068,14000.0
2020-01-31 14:50:00,32.4,32.44,32.39,32.39,140604.0,32.0383,32.0779,32.0284,32.0284,140604.0
2020-01-31 14:55:00,32.39,32.47,32.39,32.4,46892.0,32.0284,32.1075,32.0284,32.0383,46892.0
2020-01-31 15:00:00,32.42,32.42,32.35,32.36,33428.0,32.0581,32.0581,31.9889,31.9988,33428.0
2020-01-31 15:05:00,32.35,32.37,32.26,32.28,58816.0,31.9889,32.0086,31.8999,31.9196,58816.0
2020-01-31 15:10:00,32.27,32.29,32.21,32.22,53084.0,31.9098,31.9295,31.8504,31.8603,53084.0
2020-01-31 15:15:00,32.22,32.27,32.18,32.24,95632.0,31.8603,31.9098,31.8208,31.8801,95632.0
2020-01-31 15:20:00,32.27,32.29,32.21,32.29,9096.0,31.9098,31.9295,31.8504,31.9295,9096.0
2020-01-31 15:25:00,32.29,32.29,32.17,32.17,44800.0,31.9295,31.9295,31.8109,31.8109,44800.0
2020-01-31 15:30:00,32.16,32.18,32.1,32.14,100900.0,31.801,31.8208,31.7417,31.7812,100900.0
2020-01-31 15:35:00,32.12,32.12,32.04,32.04,215988.0,31.7614,31.7614,31.6823,31.6823,215988.0
2020-01-31 15:40:00,32.04,32.22,31.97,32.21,251740.0,31.6823,31.8603,31.6131,31.8504,251740.0
2020-01-31 15:45:00,32.22,32.25,32.12,32.14,216084.0,31.8603,31.89,31.7614,31.7812,216084.0
2020-01-31 15:50:00,32.14,32.27,32.12,32.25,86024.0,31.7812,31.9098,31.7614,31.89,86024.0
2020-01-31 15:55:00,32.27,32.29,32.17,32.18,301348.0,31.9098,31.9295,31.8109,31.8208,301348.0
2020-02-03 09:30:00,32.51,32.71,32.49,32.71,172032.0,32.1471,32.3448,32.1273,32.3448,172032.0
2020-02-03 09:35:00,32.72,32.89,32.72,32.86,178964.0,32.3547,32.5228,32.3547,32.4932,178964.0
2020-02-03 09:40:00,32.88,32.89,32.83,32.86,85184.0,32.5129,32.5228,32.4635,32.4932,85184.0
2020-02-03 09:45:00,32.87,33.02,32.87,32.96,109408.0,32.5031,32.6514,32.5031,32.5921,109408.0
2020-02-03 09:50:00,32.99,33.07,32.98,33.05,28644.0,32.6217,32.7008,32.6118,32.6811,28644.0
2020-02-03 09:55:00,33.06,33.13,33.04,33.11,47324.0,32.6909,32.7602,32.6712,32.7404,47324.0
2020-02-03 10:00:00,33.14,33.28,33.14,33.25,147464.0,32.77,32.9085,32.77,32.8788,147464.0
2020-02-03 10:05:00,33.23,33.23,33.07,33.17,101260.0,32.859,32.859,32.7008,32.7997,101260.0
2020-02-03 10:10:00,33.18,33.24,33.18,33.22,59884.0,32.8096,32.8689,32.8096,32.8492,59884.0
2020-02-03 10:15:00,33.22,33.27,33.19,33.26,35140.0,32.8492,32.8986,32.8195,32.8887,35140.0
2020-02-03 10:20:00,33.26,33.27,33.2,33.24,26016.0,32.8887,32.8986,32.8294,32.8689,26016.0
2020-02-03 10:25:00,33.25,33.32,33.24,33.32,84136.0,32.8788,32.948,32.8689,32.948,84136.0
2020-02-03 10:30:00,33.32,33.32,33.24,33.24,72916.0,32.948,32.948,32.8689,32.8689,72916.0
2020-02-03 10:35:00,33.25,33.3,33.25,33.25,33344.0,32.8788,32.9283,32.8788,32.8788,33344.0
2020-02-03 10:40:00,33.25,33.25,33.21,33.23,94228.0,32.8788,32.8788,32.8393,32.859,94228.0
2020-02-03 10:45:00,33.24,33.24,33.15,33.15,42300.0,32.8689,32.8689,32.7799,32.7799,42300.0
2020-02-03 10:50:00,33.13,33.15,33.09,33.11,35164.0,32.7602,32.7799,32.7206,32.7404,35164.0
2020-02-03 10:55:00,33.11,33.15,33.11,33.14,60864.0,32.7404,32.7799,32.7404,32.77,60864.0
2020-02-03 11:00:00,33.16,33.21,33.16,33.2,33544.0,32.7898,32.8393,32.7898,32.8294,33544.0
2020-02-03 11:05:00,33.22,33.27,33.19,33.24,22048.0,32.8492,32.8986,32.8195,32.8689,22048.0
2020-02-03 11:10:00,33.21,33.21,33.13,33.16,32780.0,32.8393,32.8393,32.7602,32.7898,32780.0
2020-02-03 11:15:00,33.16,33.2,33.13,33.2,47520.0,32.7898,32.8294,32.7602,32.8294,47520.0
2020-02-03 11:20:00,33.21,33.25,33.2,33.24,30744.0,32.8393,32.8788,32.8294,32.8689,30744.0
2020-02-03 11:25:00,33.24,33.25,33.17,33.17,50396.0,32.8689,32.8788,32.7997,32.7997,50396.0
2020-02-03 11:30:00,33.17,33.18,33.13,33.17,50280.0,32.7997,32.8096,32.7602,32.7997,50280.0
2020-02-03 11:35:00,33.13,33.13,33.07,33.09,17928.0,32.7602,32.7602,32.7008,32.7206,17928.0
2020-02-03 11:40:00,33.1,33.12,32.96,33.01,78080.0,32.7305,32.7503,32.5921,32.6415,78080.0
2020-02-03 11:45:00,33.01,33.02,32.98,33.0,99764.0,32.6415,32.6514,32.6118,32.6316,99764.0
2020-02-03 11:50:00,32.99,33.01,32.97,32.99,7884.0,32.6217,32.6415,32.6019,32.6217,7884.0
2020-02-03 11:55:00,33.02,33.07,33.02,33.04,60584.0,32.6514,32.7008,32.6514,32.6712,60584.0
2020-02-03 12:00:00,33.06,33.12,33.02,33.12,24192.0,32.6909,32.7503,32.6514,32.7503,24192.0
2020-02-03 12:05:00,33.1,33.11,33.05,33.08,6400.0,32.7305,32.7404,32.6811,32.7107,6400.0
2020-02-03 12:10:00,33.05,33.05,33.01,33.01,2680.0,32.6811,32.6811,32.6415,32.6415,2680.0
2020-02-03 12:15:00,33.09,33.15,33.09,33.15,50204.0,32.7206,32.7799,32.7206,32.7799,50204.0
2020-02-03 12:20:00,33.15,33.21,33.14,33.2,36864.0,32.7799,32.8393,32.77,32.8294,36864.0
2020-02-03 12:25:00,33.2,33.2,33.18,33.19,26736.0,32.8294,32.8294,32.8096,32.8195,26736.0
2020-02-03 12:30:00,33.17,33.17,33.13,33.13,12800.0,32.7997,32.7997,32.7602,32.7602,12800.0
2020-02-03 12:35:00,33.14,33.15,33.14,33.14,1600.0,32.77,32.7799,32.77,32.77,1600.0
2020-02-03 12:40:00,33.18,33.21,33.18,33.21,11888.0,32.8096,32.8393,32.8096,32.8393,11888.0
2020-02-03 12:45:00,33.2,33.21,33.15,33.21,58720.0,32.8294,32.8393,32.7799,32.8393,58720.0
2020-02-03 12:50:00,33.22,33.22,33.21,33.21,1560.0,32.8492,32.8492,32.8393,32.8393,1560.0
2020-02-03 12:55:00,33.23,33.25,33.22,33.24,47556.0,32.859,32.8788,32.8492,32.8689,47556.0
2020-02-03 13:00:00,33.24,33.24,33.21,33.21,22876.0,32.8689,32.8689,32.8393,32.8393,22876.0
2020-02-03 13:05:00,33.24,33.24,33.15,33.15,10224.0,32.8689,32.8689,32.7799,32.7799,10224.0
2020-02-03 13:10:00,33.13,33.13,33.0,33.04,101984.0,32.7602,32.7602,32.6316,32.6712,101984.0
2020-02-03 13:15:00,33.03,33.08,33.0,33.08,50552.0,32.6613,32.7107,32.6316,32.7107,50552.0
2020-02-03 13:20:00,33.08,33.1,33.07,33.08,6620.0,32.7107,32.7305,32.7008,32.7107,6620.0
2020-02-03 13:25:00,33.11,33.11,33.06,33.07,15600.0,32.7404,32.7404,32.6909,32.7008,15600.0
2020-02-03 13:30:00,33.01,33.04,32.99,33.0,18856.0,32.6415,32.6712,32.6217,32.6316,18856.0
2020-02-03 13:35:00,33.04,33.12,33.03,33.12,25924.0,32.6712,32.7503,32.6613,32.7503,25924.0
2020-02-03 13:40:00,33.13,33.13,33.08,33.08,22496.0,32.7602,32.7602,32.7107,32.7107,22496.0
2020-02-03 13:45:00,33.07,33.12,33.04,33.12,8632.0,32.7008,32.7503,32.6712,32.7503,8632.0
2020-02-03 13:50:00,33.11,33.11,33.06,33.09,20048.0,32.7404,32.7404,32.6909,32.7206,20048.0
2020-02-03 13:55:00,33.13,33.13,33.1,33.13,7960.0,32.7602,32.7602,32.7305,32.7602,7960.0
2020-02-03 14:00:00,33.12,33.13,33.08,33.1,20672.0,32.7503,32.7602,32.7107,32.7305,20672.0
2020-02-03 14:05:00,33.09,33.12,33.05,33.07,361116.0,32.7206,32.7503,32.6811,32.7008,361116.0
2020-02-03 14:10:00,33.06,33.07,33.02,33.02,12680.0,32.6909,32.7008,32.6514,32.6514,12680.0
2020-02-03 14:15:00,33.03,33.07,33.02,33.06,25200.0,32.6613,32.7008,32.6514,32.6909,25200.0
2020-02-03 14:20:00,33.07,33.13,33.07,33.09,13816.0,32.7008,32.7602,32.7008,32.7206,13816.0
2020-02-03 14:25:00,33.1,33.11,33.09,33.09,9600.0,32.7305,32.7404,32.7206,32.7206,9600.0
2020-02-03 14:30:00,33.13,33.14,33.08,33.08,6664.0,32.7602,32.77,32.7107,32.7107,6664.0
2020-02-03 14:35:00,33.06,33.08,33.06,33.08,5148.0,32.6909,32.7107,32.6909,32.7107,5148.0
2020-02-03 14:40:00,33.09,33.17,33.09,33.16,37008.0,32.7206,32.7997,32.7206,32.7898,37008.0
2020-02-03 14:45:00,33.16,33.18,33.14,33.17,34696.0,32.7898,32.8096,32.77,32.7997,34696.0
2020-02-03 14:50:00,33.18,33.18,33.13,33.15,35780.0,32.8096,32.8096,32.7602,32.7799,35780.0
2020-02-03 14:55:00,33.14,33.14,33.12,33.12,24448.0,32.77,32.77,32.7503,32.7503,24448.0
2020-02-03 15:00:00,33.12,33.16,33.12,33.16,44432.0,32.7503,32.7898,32.7503,32.7898,44432.0
2020-02-03 15:05:00,33.14,33.19,33.14,33.16,39680.0,32.77,32.8195,32.77,32.7898,39680.0
2020-02-03 15:10:00,33.15,33.15,33.11,33.11,26164.0,32.7799,32.7799,32.7404,32.7404,26164.0
2020-02-03 15:15:00,33.11,33.11,33.09,33.11,32512.0,32.7404,32.7404,32.7206,32.7404,32512.0
2020-02-03 15:20:00,33.1,33.2,33.1,33.2,69476.0,32.7305,32.8294,32.7305,32.8294,69476.0
2020-02-03 15:25:00,33.21,33.24,33.18,33.24,54904.0,32.8393,32.8689,32.8096,32.8689,54904.0
2020-02-03 15:30:00,33.24,33.28,33.22,33.28,85680.0,32.8689,32.9085,32.8492,32.9085,85680.0
2020-02-03 15:35:00,33.27,33.28,33.22,33.22,69340.0,32.8986,32.9085,32.8492,32.8492,69340.0
2020-02-03 15:40:00,33.23,33.23,33.19,33.19,47360.0,32.859,32.859,32.8195,32.8195,47360.0
2020-02-03 15:45:00,33.17,33.17,33.1,33.1,85600.0,32.7997,32.7997,32.7305,32.7305,85600.0
2020-02-03 15:50:00,33.08,33.15,33.07,33.15,62576.0,32.7107,32.7799,32.7008,32.7799,62576.0
2020-02-03 15:55:00,33.15,33.2,33.15,33.16,110840.0,32.7799,32.8294,32.7799,32.7898,110840.0
2020-02-04 09:30:00,34.08,34.15,33.92,33.94,325464.0,33.6996,33.7688,33.5413,33.5611,325464.0
2020-02-04 09:35:00,33.99,34.02,33.86,33.87,113968.0,33.6106,33.6402,33.482,33.4919,113968.0
2020-02-04 09:40:00,33.92,34.08,33.92,34.04,111456.0,33.5413,33.6996,33.5413,33.66,111456.0
2020-02-04 09:45:00,34.05,34.19,34.05,34.19,155788.0,33.6699,33.8083,33.6699,33.8083,155788.0
2020-02-04 09:50:00,34.19,34.21,34.15,34.15,64712.0,33.8083,33.8281,33.7688,33.7688,64712.0
2020-02-04 09:55:00,34.15,34.18,34.1,34.15,94792.0,33.7688,33.7984,33.7193,33.7688,94792.0
2020-02-04 10:00:00,34.15,34.2,34.1,34.12,37380.0,33.7688,33.8182,33.7193,33.7391,37380.0
2020-02-04 10:05:00,34.14,34.21,34.13,34.19,69416.0,33.7589,33.8281,33.749,33.8083,69416.0
2020-02-04 10:10:00,34.2,34.23,34.06,34.08,120968.0,33.8182,33.8479,33.6798,33.6996,120968.0
2020-02-04 10:15:00,34.07,34.12,34.05,34.1,53240.0,33.6897,33.7391,33.6699,33.7193,53240.0
2020-02-04 10:20:00,34.13,34.17,34.09,34.15,26840.0,33.749,33.7885,33.7094,33.7688,26840.0
2020-02-04 10:25:00,34.17,34.24,34.17,34.24,51808.0,33.7885,33.8578,33.7885,33.8578,51808.0
2020-02-04 10:30:00,34.25,34.26,34.22,34.23,52160.0,33.8677,33.8775,33.838,33.8479,52160.0
2020-02-04 10:35:00,34.23,34.31,34.23,34.31,119292.0,33.8479,33.927,33.8479,33.927,119292.0
2020-02-04 10:40:00,34.31,34.35,34.31,34.35,26672.0,33.927,33.9665,33.927,33.9665,26672.0
2020-02-04 10:45:00,34.35,34.35,34.26,34.27,25504.0,33.9665,33.9665,33.8775,33.8874,25504.0
2020-02-04 10:50:00,34.27,34.31,34.27,34.29,16764.0,33.8874,33.927,33.8874,33.9072,16764.0
2020-02-04 10:55:00,34.29,34.33,34.25,34.28,42800.0,33.9072,33.9468,33.8677,33.8973,42800.0
2020-02-04 11:00:00,34.3,34.32,34.29,34.31,3600.0,33.9171,33.9369,33.9072,33.927,3600.0
2020-02-04 11:05:00,34.31,34.35,34.3,34.32,44360.0,33.927,33.9665,33.9171,33.9369,44360.0
2020-02-04 11:10:00,34.33,34.37,34.32,34.34,42760.0,33.9468,33.9863,33.9369,33.9566,42760.0
2020-02-04 11:15:00,34.35,34.4,34.34,34.4,31840.0,33.9665,34.016,33.9566,34.016,31840.0
2020-02-04 11:20:00,34.4,34.45,34.4,34.45,48696.0,34.016,34.0654,34.016,34.0654,48696.0
2020-02-04 11:25:00,34.44,34.46,34.42,34.42,25608.0,34.0555,34.0753,34.0358,34.0358,25608.0
2020-02-04 11:30:00,34.42,34.54,34.41,34.54,61060.0,34.0358,34.1544,34.0259,34.1544,61060.0
2020-02-04 11:35:00,34.53,34.57,34.52,34.56,28412.0,34.1445,34.1841,34.1346,34.1742,28412.0
2020-02-04 11:40:00,34.57,34.57,34.52,34.53,22976.0,34.1841,34.1841,34.1346,34.1445,22976.0
2020-02-04 11:45:00,34.53,34.6,34.52,34.59,88320.0,34.1445,34.2137,34.1346,34.2039,88320.0
2020-02-04 11:50:00,34.55,34.55,34.52,34.52,15964.0,34.1643,34.1643,34.1346,34.1346,15964.0
2020-02-04 11:55:00,34.52,34.57,34.52,34.56,9600.0,34.1346,34.1841,34.1346,34.1742,9600.0
2020-02-04 12:00:00,34.56,34.6,34.55,34.56,14676.0,34.1742,34.2137,34.1643,34.1742,14676.0
2020-02-04 12:05:00,34.54,34.57,34.54,34.55,16980.0,34.1544,34.1841,34.1544,34.1643,16980.0
2020-02-04 12:10:00,34.55,34.61,34.55,34.6,14784.0,34.1643,34.2236,34.1643,34.2137,14784.0
2020-02-04 12:15:00,34.6,34.62,34.53,34.55,70836.0,34.2137,34.2335,34.1445,34.1643,70836.0
2020-02-04 12:20:00,34.55,34.59,34.55,34.59,4600.0,34.1643,34.2039,34.1643,34.2039,4600.0
2020-02-04 12:25:00,34.57,34.58,34.56,34.58,19400.0,34.1841,34.194,34.1742,34.194,19400.0
2020-02-04 12:30:00,34.58,34.58,34.54,34.55,10480.0,34.194,34.194,34.1544,34.1643,10480.0
2020-02-04 12:35:00,34.55,34.57,34.55,34.57,3600.0,34.1643,34.1841,34.1643,34.1841,3600.0
2020-02-04 12:40:00,34.57,34.57,34.55,34.57,6056.0,34.1841,34.1841,34.1643,34.1841,6056.0
2020-02-04 12:45:00,34.59,34.6,34.56,34.57,6180.0,34.2039,34.2137,34.1742,34.1841,6180.0
2020-02-04 12:50:00,34.57,34.57,34.56,34.57,8256.0,34.1841,34.1841,34.1742,34.1841,8256.0
2020-02-04 12:55:00,34.58,34.6,34.58,34.59,16800.0,34.194,34.2137,34.194,34.2039,16800.0
2020-02-04 13:00:00,34.6,34.62,34.59,34.62,25432.0,34.2137,34.2335,34.2039,34.2335,25432.0
2020-02-04 13:05:00,34.6,34.61,34.58,34.58,15768.0,34.2137,34.2236,34.194,34.194,15768.0
2020-02-04 13:10:00,34.57,34.57,34.55,34.55,1200.0,34.1841,34.1841,34.1643,34.1643,1200.0
2020-02-04 13:15:00,34.55,34.55,34.52,34.54,9800.0,34.1643,34.1643,34.1346,34.1544,9800.0
2020-02-04 13:20:00,34.54,34.55,34.5,34.5,22120.0,34.1544,34.1643,34.1149,34.1149,22120.0
2020-02-04 13:25:00,34.49,34.51,34.47,34.51,57680.0,34.105,34.1248,34.0852,34.1248,57680.0
2020-02-04 13:30:00,34.53,34.56,34.53,34.56,23668.0,34.1445,34.1742,34.1445,34.1742,23668.0
2020-02-04 13:35:00,34.58,34.59,34.57,34.57,22052.0,34.194,34.2039,34.1841,34.1841,22052.0
2020-02-04 13:40:00,34.57,34.58,34.56,34.58,5432.0,34.1841,34.194,34.1742,34.194,5432.0
2020-02-04 13:45:00,34.59,34.62,34.59,34.62,14508.0,34.2039,34.2335,34.2039,34.2335,14508.0
2020-02-04 13:50:00,34.61,34.65,34.61,34.63,27424.0,34.2236,34.2632,34.2236,34.2434,27424.0
2020-02-04 13:55:00,34.62,34.62,34.62,34.62,400.0,34.2335,34.2335,34.2335,34.2335,400.0
2020-02-04 14:00:00,34.64,34.66,34.63,34.66,8552.0,34.2533,34.2731,34.2434,34.2731,8552.0
2020-02-04 14:05:00,34.66,34.67,34.66,34.67,28712.0,34.2731,34.283,34.2731,34.283,28712.0
2020-02-04 14:10:00,34.67,34.7,34.66,34.69,27268.0,34.283,34.3126,34.2731,34.3027,27268.0
2020-02-04 14:15:00,34.69,34.69,34.66,34.66,30996.0,34.3027,34.3027,34.2731,34.2731,30996.0
2020-02-04 14:20:00,34.67,34.68,34.65,34.67,9924.0,34.283,34.2929,34.2632,34.283,9924.0
2020-02-04 14:25:00,34.66,34.67,34.65,34.65,6628.0,34.2731,34.283,34.2632,34.2632,6628.0
2020-02-04 14:30:00,34.64,34.68,34.63,34.63,31664.0,34.2533,34.2929,34.2434,34.2434,31664.0
2020-02-04 14:35:00,34.65,34.7,34.65,34.68,26892.0,34.2632,34.3126,34.2632,34.2929,26892.0
2020-02-04 14:40:00,34.68,34.77,34.68,34.76,54524.0,34.2929,34.3818,34.2929,34.372,54524.0
2020-02-04 14:45:00,34.76,34.76,34.73,34.76,25152.0,34.372,34.372,34.3423,34.372,25152.0
2020-02-04 14:50:00,34.75,34.76,34.75,34.75,14924.0,34.3621,34.372,34.3621,34.3621,14924.0
2020-02-04 14:55:00,34.75,34.76,34.75,34.76,5400.0,34.3621,34.372,34.3621,34.372,5400.0
2020-02-04 15:00:00,34.73,34.74,34.71,34.74,11100.0,34.3423,34.3522,34.3225,34.3522,11100.0
2020-02-04 15:05:00,34.75,34.75,34.72,34.73,4832.0,34.3621,34.3621,34.3324,34.3423,4832.0
2020-02-04 15:10:00,34.74,34.74,34.72,34.72,18044.0,34.3522,34.3522,34.3324,34.3324,18044.0
2020-02-04 15:15:00,34.72,34.73,34.69,34.72,13068.0,34.3324,34.3423,34.3027,34.3324,13068.0
2020-02-04 15:20:00,34.72,34.77,34.72,34.77,31932.0,34.3324,34.3818,34.3324,34.3818,31932.0
2020-02-04 15:25:00,34.78,34.8,34.76,34.79,64820.0,34.3917,34.4115,34.372,34.4016,64820.0
2020-02-04 15:30:00,34.79,34.81,34.77,34.77,27664.0,34.4016,34.4214,34.3818,34.3818,27664.0
2020-02-04 15:35:00,34.77,34.8,34.75,34.75,25840.0,34.3818,34.4115,34.3621,34.3621,25840.0
2020-02-04 15:40:00,34.74,34.76,34.73,34.76,35620.0,34.3522,34.372,34.3423,34.372,35620.0
2020-02-04 15:45:00,34.73,34.81,34.72,34.78,105508.0,34.3423,34.4214,34.3324,34.3917,105508.0
2020-02-04 15:50:00,34.77,34.77,34.62,34.66,105396.0,34.3818,34.3818,34.2335,34.2731,105396.0
2020-02-04 15:55:00,34.66,34.7,34.62,34.68,128000.0,34.2731,34.3126,34.2335,34.2929,128000.0
2020-02-05 09:30:00,35.54,35.55,35.33,35.33,345512.0,35.1433,35.1531,34.9356,34.9356,345512.0
2020-02-05 09:35:00,35.33,35.33,35.1,35.11,208524.0,34.9356,34.9356,34.7082,34.7181,208524.0
2020-02-05 09:40:00,35.1,35.11,34.94,34.95,70544.0,34.7082,34.7181,34.55,34.5598,70544.0
2020-02-05 09:45:00,34.96,35.21,34.96,35.16,296776.0,34.5697,34.8169,34.5697,34.7675,296776.0
2020-02-05 09:50:00,35.15,35.15,34.99,35.03,100900.0,34.7576,34.7576,34.5994,34.6389,100900.0
2020-02-05 09:55:00,35.02,35.13,35.0,35.09,104140.0,34.6291,34.7378,34.6093,34.6983,104140.0
2020-02-05 10:00:00,35.08,35.13,35.04,35.08,152204.0,34.6884,34.7378,34.6488,34.6884,152204.0
2020-02-05 10:05:00,35.09,35.18,34.97,35.0,135960.0,34.6983,34.7873,34.5796,34.6093,135960.0
2020-02-05 10:10:00,35.01,35.03,34.89,34.91,80360.0,34.6192,34.6389,34.5005,34.5203,80360.0
2020-02-05 10:15:00,34.93,34.94,34.86,34.88,98416.0,34.5401,34.55,34.4708,34.4906,98416.0
2020-02-05 10:20:00,34.89,34.98,34.88,34.96,90908.0,34.5005,34.5895,34.4906,34.5697,90908.0
2020-02-05 10:25:00,34.94,34.94,34.7,34.77,201632.0,34.55,34.55,34.3126,34.3818,201632.0
2020-02-05 10:30:00,34.76,34.78,34.67,34.76,100660.0,34.372,34.3917,34.283,34.372,100660.0
2020-02-05 10:35:00,34.75,34.77,34.58,34.63,186032.0,34.3621,34.3818,34.194,34.2434,186032.0
2020-02-05 10:40:00,34.61,34.68,34.51,34.68,148144.0,34.2236,34.2929,34.1248,34.2929,148144.0
2020-02-05 10:45:00,34.67,34.67,34.56,34.64,61968.0,34.283,34.283,34.1742,34.2533,61968.0
2020-02-05 10:50:00,34.63,34.72,34.62,34.7,362872.0,34.2434,34.3324,34.2335,34.3126,362872.0
2020-02-05 10:55:00,34.68,34.77,34.66,34.76,198056.0,34.2929,34.3818,34.2731,34.372,198056.0
2020-02-05 11:00:00,34.74,34.79,34.71,34.76,79196.0,34.3522,34.4016,34.3225,34.372,79196.0
2020-02-05 11:05:00,34.77,34.82,34.73,34.81,139856.0,34.3818,34.4313,34.3423,34.4214,139856.0
2020-02-05 11:10:00,34.82,34.84,34.77,34.83,29420.0,34.4313,34.4511,34.3818,34.4412,29420.0
2020-02-05 11:15:00,34.84,34.85,34.81,34.85,26316.0,34.4511,34.461,34.4214,34.461,26316.0
2020-02-05 11:20:00,34.84,34.85,34.8,34.8,42600.0,34.4511,34.461,34.4115,34.4115,42600.0
2020-02-05 11:25:00,34.79,34.79,34.74,34.77,373068.0,34.4016,34.4016,34.3522,34.3818,373068.0
2020-02-05 11:30:00,34.8,34.81,34.76,34.77,64500.0,34.4115,34.4214,34.372,34.3818,64500.0
2020-02-05 11:35:00,34.76,34.76,34.66,34.68,91196.0,34.372,34.372,34.2731,34.2929,91196.0
2020-02-05 11:40:00,34.67,34.67,34.59,34.59,70060.0,34.283,34.283,34.2039,34.2039,70060.0
2020-02-05 11:45:00,34.64,34.74,34.64,34.74,17768.0,34.2533,34.3522,34.2533,34.3522,17768.0
2020-02-05 11:50:00,34.74,34.74,34.73,34.74,9208.0,34.3522,34.3522,34.3423,34.3522,9208.0
2020-02-05 11:55:00,34.74,34.84,34.74,34.83,20116.0,34.3522,34.4511,34.3522,34.4412,20116.0
2020-02-05 12:00:00,34.83,34.85,34.82,34.82,25960.0,34.4412,34.461,34.4313,34.4313,25960.0
2020-02-05 12:05:00,34.84,34.92,34.84,34.91,81956.0,34.4511,34.5302,34.4511,34.5203,81956.0
2020-02-05 12:10:00,34.9,34.91,34.87,34.88,59148.0,34.5104,34.5203,34.4807,34.4906,59148.0
2020-02-05 12:15:00,34.88,34.91,34.85,34.85,19732.0,34.4906,34.5203,34.461,34.461,19732.0
2020-02-05 12:20:00,34.85,34.86,34.83,34.86,19420.0,34.461,34.4708,34.4412,34.4708,19420.0
2020-02-05 12:25:00,34.85,34.87,34.84,34.84,9960.0,34.461,34.4807,34.4511,34.4511,9960.0
2020-02-05 12:30:00,34.85,34.85,34.82,34.82,13036.0,34.461,34.461,34.4313,34.4313,13036.0
2020-02-05 12:35:00,34.83,34.87,34.83,34.87,10848.0,34.4412,34.4807,34.4412,34.4807,10848.0
2020-02-05 12:40:00,34.84,34.85,34.8,34.8,24064.0,34.4511,34.461,34.4115,34.4115,24064.0
2020-02-05 12:45:00,34.81,34.82,34.81,34.82,20808.0,34.4214,34.4313,34.4214,34.4313,20808.0
2020-02-05 12:50:00,34.83,34.87,34.79,34.79,21200.0,34.4412,34.4807,34.4016,34.4016,21200.0
2020-02-05 12:55:00,34.78,34.79,34.76,34.78,20400.0,34.3917,34.4016,34.372,34.3917,20400.0
2020-02-05 13:00:00,34.78,34.78,34.71,34.71,32584.0,34.3917,34.3917,34.3225,34.3225,32584.0
2020-02-05 13:05:00,34.72,34.73,34.68,34.7,17720.0,34.3324,34.3423,34.2929,34.3126,17720.0
2020-02-05 13:10:00,34.68,34.72,34.68,34.69,13232.0,34.2929,34.3324,34.2929,34.3027,13232.0
2020-02-05 13:15:00,34.69,34.69,34.69,34.69,3216.0,34.3027,34.3027,34.3027,34.3027,3216.0
2020-02-05 13:20:00,34.7,34.74,34.7,34.74,16028.0,34.3126,34.3522,34.3126,34.3522,16028.0
2020-02-05 13:25:00,34.75,34.76,34.72,34.73,16280.0,34.3621,34.372,34.3324,34.3423,16280.0
2020-02-05 13:30:00,34.73,34.79,34.73,34.79,9600.0,34.3423,34.4016,34.3423,34.4016,9600.0
2020-02-05 13:35:00,34.78,34.79,34.74,34.76,5400.0,34.3917,34.4016,34.3522,34.372,5400.0
2020-02-05 13:40:00,34.75,34.8,34.75,34.79,9200.0,34.3621,34.4115,34.3621,34.4016,9200.0
2020-02-05 13:45:00,34.81,34.82,34.79,34.81,18276.0,34.4214,34.4313,34.4016,34.4214,18276.0
2020-02-05 13:50:00,34.81,34.81,34.79,34.81,8716.0,34.4214,34.4214,34.4016,34.4214,8716.0
2020-02-05 13:55:00,34.79,34.83,34.78,34.83,4944.0,34.4016,34.4412,34.3917,34.4412,4944.0
2020-02-05 14:00:00,34.77,34.77,34.76,34.76,5600.0,34.3818,34.3818,34.372,34.372,5600.0
2020-02-05 14:05:00,34.76,34.76,34.7,34.72,21264.0,34.372,34.372,34.3126,34.3324,21264.0
2020-02-05 14:10:00,34.72,34.72,34.7,34.72,13820.0,34.3324,34.3324,34.3126,34.3324,13820.0
2020-02-05 14:15:00,34.73,34.79,34.73,34.77,19940.0,34.3423,34.4016,34.3423,34.3818,19940.0
2020-02-05 14:20:00,34.78,34.79,34.77,34.77,24800.0,34.3917,34.4016,34.3818,34.3818,24800.0
2020-02-05 14:25:00,34.81,34.82,34.81,34.82,10556.0,34.4214,34.4313,34.4214,34.4313,10556.0
2020-02-05 14:30:00,34.83,34.83,34.78,34.79,40540.0,34.4412,34.4412,34.3917,34.4016,40540.0
2020-02-05 14:35:00,34.79,34.84,34.79,34.84,12356.0,34.4016,34.4511,34.4016,34.4511,12356.0
2020-02-05 14:40:00,34.84,34.88,34.84,34.88,4440.0,34.4511,34.4906,34.4511,34.4906,4440.0
2020-02-05 14:45:00,34.89,34.9,34.86,34.89,15432.0,34.5005,34.5104,34.4708,34.5005,15432.0
2020-02-05 14:50:00,34.9,35.0,34.9,35.0,65080.0,34.5104,34.6093,34.5104,34.6093,65080.0
2020-02-05 14:55:00,34.99,35.01,34.99,35.01,161712.0,34.5994,34.6192,34.5994,34.6192,161712.0
2020-02-05 15:00:00,35.01,35.12,35.0,35.11,316984.0,34.6192,34.7279,34.6093,34.7181,316984.0
2020-02-05 15:05:00,35.12,35.13,35.07,35.07,33100.0,34.7279,34.7378,34.6785,34.6785,33100.0
2020-02-05 15:10:00,35.05,35.06,35.01,35.01,40928.0,34.6587,34.6686,34.6192,34.6192,40928.0
2020-02-05 15:15:00,35.05,35.05,35.04,35.05,12800.0,34.6587,34.6587,34.6488,34.6587,12800.0
2020-02-05 15:20:00,35.06,35.09,35.04,35.05,41456.0,34.6686,34.6983,34.6488,34.6587,41456.0
2020-02-05 15:25:00,35.04,35.04,34.96,34.97,33960.0,34.6488,34.6488,34.5697,34.5796,33960.0
2020-02-05 15:30:00,34.97,34.97,34.88,34.89,488796.0,34.5796,34.5796,34.4906,34.5005,488796.0
2020-02-05 15:35:00,34.89,34.93,34.89,34.93,21264.0,34.5005,34.5401,34.5005,34.5401,21264.0
2020-02-05 15:40:00,34.93,34.98,34.92,34.96,20432.0,34.5401,34.5895,34.5302,34.5697,20432.0
2020-02-05 15:45:00,34.97,34.99,34.89,34.92,43700.0,34.5796,34.5994,34.5005,34.5302,43700.0
2020-02-05 15:50:00,34.91,34.91,34.8,34.88,153932.0,34.5203,34.5203,34.4115,34.4906,153932.0
2020-02-05 15:55:00,34.88,34.93,34.84,34.93,112324.0,34.4906,34.5401,34.4511,34.5401,112324.0
2020-02-06 09:30:00,35.1,35.17,34.94,34.98,190828.0,34.7082,34.7774,34.55,34.5895,190828.0
2020-02-06 09:35:00,34.97,35.01,34.91,34.93,94820.0,34.5796,34.6192,34.5203,34.5401,94820.0
2020-02-06 09:40:00,34.95,34.95,34.85,34.93,48472.0,34.5598,34.5598,34.461,34.5401,48472.0
2020-02-06 09:45:00,34.94,35.05,34.89,35.05,52924.0,34.55,34.6587,34.5005,34.6587,52924.0
2020-02-06 09:50:00,35.05,35.11,35.0,35.11,39172.0,34.6587,34.7181,34.6093,34.7181,39172.0
2020-02-06 09:55:00,35.1,35.21,35.1,35.21,57700.0,34.7082,34.8169,34.7082,34.8169,57700.0
2020-02-06 10:00:00,35.21,35.22,35.15,35.22,53748.0,34.8169,34.8268,34.7576,34.8268,53748.0
2020-02-06 10:05:00,35.23,35.26,35.18,35.2,55992.0,34.8367,34.8664,34.7873,34.807,55992.0
2020-02-06 10:10:00,35.18,35.25,35.18,35.21,33728.0,34.7873,34.8565,34.7873,34.8169,33728.0
2020-02-06 10:15:00,35.23,35.23,35.11,35.11,81248.0,34.8367,34.8367,34.7181,34.7181,81248.0
2020-02-06 10:20:00,35.11,35.17,35.06,35.12,58720.0,34.7181,34.7774,34.6686,34.7279,58720.0
2020-02-06 10:25:00,35.09,35.19,35.09,35.13,55392.0,34.6983,34.7972,34.6983,34.7378,55392.0
2020-02-06 10:30:00,35.1,35.2,35.09,35.2,23564.0,34.7082,34.807,34.6983,34.807,23564.0
2020-02-06 10:35:00,35.2,35.26,35.2,35.25,47260.0,34.807,34.8664,34.807,34.8565,47260.0
2020-02-06 10:40:00,35.26,35.29,35.19,35.19,46136.0,34.8664,34.896,34.7972,34.7972,46136.0
2020-02-06 10:45:00,35.18,35.29,35.18,35.28,27868.0,34.7873,34.896,34.7873,34.8862,27868.0
2020-02-06 10:50:00,35.26,35.28,35.21,35.21,10000.0,34.8664,34.8862,34.8169,34.8169,10000.0
2020-02-06 10:55:00,35.2,35.29,35.2,35.28,9160.0,34.807,34.896,34.807,34.8862,9160.0
2020-02-06 11:00:00,35.25,35.33,35.22,35.3,61136.0,34.8565,34.9356,34.8268,34.9059,61136.0
2020-02-06 11:05:00,35.3,35.34,35.3,35.34,11896.0,34.9059,34.9455,34.9059,34.9455,11896.0
2020-02-06 11:10:00,35.35,35.39,35.35,35.38,33408.0,34.9554,34.9949,34.9554,34.985,33408.0
2020-02-06 11:15:00,35.37,35.41,35.35,35.41,11500.0,34.9752,35.0147,34.9554,35.0147,11500.0
2020-02-06 11:20:00,35.4,35.45,35.4,35.44,28032.0,35.0048,35.0543,35.0048,35.0444,28032.0
2020-02-06 11:25:00,35.45,35.45,35.41,35.43,11232.0,35.0543,35.0543,35.0147,35.0345,11232.0
2020-02-06 11:30:00,35.43,35.44,35.4,35.43,12144.0,35.0345,35.0444,35.0048,35.0345,12144.0
2020-02-06 11:35:00,35.39,35.39,35.38,35.38,800.0,34.9949,34.9949,34.985,34.985,800.0
2020-02-06 11:40:00,35.42,35.42,35.33,35.33,24488.0,35.0246,35.0246,34.9356,34.9356,24488.0
2020-02-06 11:45:00,35.34,35.36,35.34,35.35,9732.0,34.9455,34.9653,34.9455,34.9554,9732.0
2020-02-06 11:50:00,35.37,35.38,35.33,35.34,9600.0,34.9752,34.985,34.9356,34.9455,9600.0
2020-02-06 11:55:00,35.36,35.37,35.33,35.33,18960.0,34.9653,34.9752,34.9356,34.9356,18960.0
2020-02-06 12:00:00,35.3,35.39,35.3,35.39,6924.0,34.9059,34.9949,34.9059,34.9949,6924.0
2020-02-06 12:05:00,35.39,35.43,35.38,35.42,10864.0,34.9949,35.0345,34.985,35.0246,10864.0
2020-02-06 12:10:00,35.38,35.38,35.37,35.37,6544.0,34.985,34.985,34.9752,34.9752,6544.0
2020-02-06 12:15:00,35.37,35.43,35.37,35.43,10872.0,34.9752,35.0345,34.9752,35.0345,10872.0
2020-02-06 12:20:00,35.42,35.42,35.41,35.41,12384.0,35.0246,35.0246,35.0147,35.0147,12384.0
2020-02-06 12:25:00,35.42,35.43,35.42,35.43,6800.0,35.0246,35.0345,35.0246,35.0345,6800.0
2020-02-06 12:30:00,35.42,35.45,35.42,35.44,9600.0,35.0246,35.0543,35.0246,35.0444,9600.0
2020-02-06 12:35:00,35.44,35.45,35.44,35.45,3000.0,35.0444,35.0543,35.0444,35.0543,3000.0
2020-02-06 12:40:00,35.46,35.5,35.46,35.5,14800.0,35.0641,35.1037,35.0641,35.1037,14800.0
2020-02-06 12:45:00,35.49,35.5,35.45,35.47,7472.0,35.0938,35.1037,35.0543,35.074,7472.0
2020-02-06 12:50:00,35.46,35.49,35.45,35.49,10540.0,35.0641,35.0938,35.0543,35.0938,10540.0
2020-02-06 12:55:00,35.49,35.49,35.48,35.48,47420.0,35.0938,35.0938,35.0839,35.0839,47420.0
2020-02-06 13:00:00,35.49,35.51,35.48,35.51,36220.0,35.0938,35.1136,35.0839,35.1136,36220.0
2020-02-06 13:05:00,35.51,35.51,35.46,35.46,8980.0,35.1136,35.1136,35.0641,35.0641,8980.0
2020-02-06 13:10:00,35.46,35.46,35.42,35.43,50640.0,35.0641,35.0641,35.0246,35.0345,50640.0
2020-02-06 13:15:00,35.43,35.44,35.42,35.44,27492.0,35.0345,35.0444,35.0246,35.0444,27492.0
2020-02-06 13:20:00,35.41,35.42,35.39,35.41,9000.0,35.0147,35.0246,34.9949,35.0147,9000.0
2020-02-06 13:25:00,35.41,35.42,35.4,35.41,13980.0,35.0147,35.0246,35.0048,35.0147,13980.0
2020-02-06 13:30:00,35.41,35.42,35.41,35.41,12000.0,35.0147,35.0246,35.0147,35.0147,12000.0
2020-02-06 13:35:00,35.42,35.42,35.38,35.38,20000.0,35.0246,35.0246,34.985,34.985,20000.0
2020-02-06 13:40:00,35.39,35.41,35.39,35.41,5200.0,34.9949,35.0147,34.9949,35.0147,5200.0
2020-02-06 13:45:00,35.41,35.42,35.41,35.42,8828.0,35.0147,35.0246,35.0147,35.0246,8828.0
2020-02-06 13:50:00,35.45,35.46,35.45,35.45,5200.0,35.0543,35.0641,35.0543,35.0543,5200.0
2020-02-06 13:55:00,35.46,35.47,35.45,35.45,7600.0,35.0641,35.074,35.0543,35.0543,7600.0
2020-02-06 14:00:00,35.45,35.46,35.44,35.45,22552.0,35.0543,35.0641,35.0444,35.0543,22552.0
2020-02-06 14:05:00,35.46,35.48,35.44,35.47,10472.0,35.0641,35.0839,35.0444,35.074,10472.0
2020-02-06 14:10:00,35.47,35.47,35.44,35.46,19936.0,35.074,35.074,35.0444,35.0641,19936.0
2020-02-06 14:15:00,35.47,35.47,35.42,35.43,7100.0,35.074,35.074,35.0246,35.0345,7100.0
2020-02-06 14:20:00,35.41,35.41,35.37,35.38,24972.0,35.0147,35.0147,34.9752,34.985,24972.0
2020-02-06 14:25:00,35.39,35.44,35.39,35.44,10404.0,34.9949,35.0444,34.9949,35.0444,10404.0
2020-02-06 14:30:00,35.45,35.45,35.42,35.42,4716.0,35.0543,35.0543,35.0246,35.0246,4716.0
2020-02-06 14:35:00,35.41,35.41,35.38,35.38,13708.0,35.0147,35.0147,34.985,34.985,13708.0
2020-02-06 14:40:00,35.38,35.39,35.38,35.39,1220.0,34.985,34.9949,34.985,34.9949,1220.0
2020-02-06 14:45:00,35.38,35.41,35.37,35.4,12800.0,34.985,35.0147,34.9752,35.0048,12800.0
2020-02-06 14:50:00,35.43,35.43,35.41,35.41,2016.0,35.0345,35.0345,35.0147,35.0147,2016.0
2020-02-06 14:55:00,35.41,35.41,35.38,35.38,10156.0,35.0147,35.0147,34.985,34.985,10156.0
2020-02-06 15:00:00,35.38,35.38,35.37,35.38,6884.0,34.985,34.985,34.9752,34.985,6884.0
2020-02-06 15:05:00,35.42,35.45,35.42,35.45,6000.0,35.0246,35.0543,35.0246,35.0543,6000.0
2020-02-06 15:10:00,35.41,35.41,35.4,35.4,5528.0,35.0147,35.0147,35.0048,35.0048,5528.0
2020-02-06 15:15:00,35.4,35.4,35.38,35.4,14704.0,35.0048,35.0048,34.985,35.0048,14704.0
2020-02-06 15:20:00,35.35,35.35,35.32,35.33,42600.0,34.9554,34.9554,34.9257,34.9356,42600.0
2020-02-06 15:25:00,35.35,35.35,35.34,35.35,5460.0,34.9554,34.9554,34.9455,34.9554,5460.0
2020-02-06 15:30:00,35.35,35.4,35.35,35.4,95316.0,34.9554,35.0048,34.9554,35.0048,95316.0
2020-02-06 15:35:00,35.4,35.42,35.4,35.4,9488.0,35.0048,35.0246,35.0048,35.0048,9488.0
2020-02-06 15:40:00,35.42,35.43,35.41,35.41,20468.0,35.0246,35.0345,35.0147,35.0147,20468.0
2020-02-06 15:45:00,35.41,35.43,35.38,35.38,31588.0,35.0147,35.0345,34.985,34.985,31588.0
2020-02-06 15:50:00,35.4,35.5,35.39,35.49,30252.0,35.0048,35.1037,34.9949,35.0938,30252.0
2020-02-06 15:55:00,35.49,35.54,35.47,35.52,120512.0,35.0938,35.1433,35.074,35.1235,120512.0
2020-02-07 09:30:00,35.21,35.3,35.02,35.04,208644.0,34.8169,34.9059,34.6291,34.6488,208644.0
2020-02-07 09:35:00,35.06,35.17,35.02,35.11,77424.0,34.6686,34.7774,34.6291,34.7181,77424.0
2020-02-07 09:40:00,35.1,35.17,35.06,35.1,27992.0,34.7082,34.7774,34.6686,34.7082,27992.0
2020-02-07 09:45:00,35.08,35.18,35.06,35.17,35524.0,34.6884,34.7873,34.6686,34.7774,35524.0
2020-02-07 09:50:00,35.16,35.22,35.15,35.21,47696.0,34.7675,34.8268,34.7576,34.8169,47696.0
2020-02-07 09:55:00,35.23,35.23,35.1,35.1,61512.0,34.8367,34.8367,34.7082,34.7082,61512.0
2020-02-07 10:00:00,35.1,35.12,35.04,35.06,84056.0,34.7082,34.7279,34.6488,34.6686,84056.0
2020-02-07 10:05:00,35.08,35.18,35.08,35.15,65384.0,34.6884,34.7873,34.6884,34.7576,65384.0
2020-02-07 10:10:00,35.18,35.21,35.16,35.2,25120.0,34.7873,34.8169,34.7675,34.807,25120.0
2020-02-07 10:15:00,35.17,35.24,35.14,35.23,35776.0,34.7774,34.8466,34.7477,34.8367,35776.0
2020-02-07 10:20:00,35.24,35.28,35.24,35.28,76460.0,34.8466,34.8862,34.8466,34.8862,76460.0
2020-02-07 10:25:00,35.26,35.3,35.24,35.28,17740.0,34.8664,34.9059,34.8466,34.8862,17740.0
2020-02-07 10:30:00,35.28,35.35,35.28,35.31,36236.0,34.8862,34.9554,34.8862,34.9158,36236.0
2020-02-07 10:35:00,35.3,35.35,35.3,35.33,40040.0,34.9059,34.9554,34.9059,34.9356,40040.0
2020-02-07 10:40:00,35.33,35.4,35.31,35.38,12968.0,34.9356,35.0048,34.9158,34.985,12968.0
2020-02-07 10:45:00,35.38,35.38,35.33,35.36,16768.0,34.985,34.985,34.9356,34.9653,16768.0
2020-02-07 10:50:00,35.37,35.38,35.34,35.34,9880.0,34.9752,34.985,34.9455,34.9455,9880.0
2020-02-07 10:55:00,35.35,35.42,35.35,35.4,31792.0,34.9554,35.0246,34.9554,35.0048,31792.0
2020-02-07 11:00:00,35.34,35.34,35.27,35.32,21848.0,34.9455,34.9455,34.8763,34.9257,21848.0
2020-02-07 11:05:00,35.34,35.39,35.34,35.37,16844.0,34.9455,34.9949,34.9455,34.9752,16844.0
2020-02-07 11:10:00,35.35,35.4,35.33,35.4,31012.0,34.9554,35.0048,34.9356,35.0048,31012.0
2020-02-07 11:15:00,35.4,35.41,35.4,35.4,4924.0,35.0048,35.0147,35.0048,35.0048,4924.0
2020-02-07 11:20:00,35.43,35.47,35.43,35.47,26316.0,35.0345,35.074,35.0345,35.074,26316.0
2020-02-07 11:25:00,35.49,35.52,35.49,35.51,18228.0,35.0938,35.1235,35.0938,35.1136,18228.0
2020-02-07 11:30:00,35.51,35.6,35.51,35.54,109828.0,35.1136,35.2026,35.1136,35.1433,109828.0
2020-02-07 11:35:00,35.56,35.56,35.53,35.55,18720.0,35.163,35.163,35.1334,35.1531,18720.0
2020-02-07 11:40:00,35.54,35.56,35.52,35.53,20280.0,35.1433,35.163,35.1235,35.1334,20280.0
2020-02-07 11:45:00,35.51,35.51,35.45,35.45,37044.0,35.1136,35.1136,35.0543,35.0543,37044.0
2020-02-07 11:50:00,35.46,35.48,35.45,35.48,24524.0,35.0641,35.0839,35.0543,35.0839,24524.0
2020-02-07 11:55:00,35.48,35.51,35.48,35.51,9640.0,35.0839,35.1136,35.0839,35.1136,9640.0
2020-02-07 12:00:00,35.52,35.53,35.5,35.51,12700.0,35.1235,35.1334,35.1037,35.1136,12700.0
2020-02-07 12:05:00,35.52,35.53,35.52,35.53,4852.0,35.1235,35.1334,35.1235,35.1334,4852.0
2020-02-07 12:10:00,35.5,35.54,35.49,35.53,25844.0,35.1037,35.1433,35.0938,35.1334,25844.0
2020-02-07 12:15:00,35.55,35.55,35.55,35.55,9640.0,35.1531,35.1531,35.1531,35.1531,9640.0
2020-02-07 12:20:00,35.54,35.59,35.54,35.56,23932.0,35.1433,35.1927,35.1433,35.163,23932.0
2020-02-07 12:25:00,35.58,35.59,35.57,35.58,11208.0,35.1828,35.1927,35.1729,35.1828,11208.0
2020-02-07 12:30:00,35.58,35.58,35.52,35.52,13896.0,35.1828,35.1828,35.1235,35.1235,13896.0
2020-02-07 12:35:00,35.52,35.52,35.49,35.51,25904.0,35.1235,35.1235,35.0938,35.1136,25904.0
2020-02-07 12:40:00,35.51,35.51,35.48,35.49,16288.0,35.1136,35.1136,35.0839,35.0938,16288.0
2020-02-07 12:45:00,35.49,35.5,35.48,35.5,7896.0,35.0938,35.1037,35.0839,35.1037,7896.0
2020-02-07 12:50:00,35.49,35.49,35.49,35.49,6404.0,35.0938,35.0938,35.0938,35.0938,6404.0
2020-02-07 12:55:00,35.5,35.54,35.5,35.52,13020.0,35.1037,35.1433,35.1037,35.1235,13020.0
2020-02-07 13:00:00,35.52,35.52,35.49,35.49,8372.0,35.1235,35.1235,35.0938,35.0938,8372.0
2020-02-07 13:05:00,35.5,35.5,35.47,35.48,26640.0,35.1037,35.1037,35.074,35.0839,26640.0
2020-02-07 13:10:00,35.48,35.48,35.46,35.46,22240.0,35.0839,35.0839,35.0641,35.0641,22240.0
2020-02-07 13:15:00,35.45,35.47,35.44,35.45,15220.0,35.0543,35.074,35.0444,35.0543,15220.0
2020-02-07 13:20:00,35.44,35.45,35.43,35.45,37644.0,35.0444,35.0543,35.0345,35.0543,37644.0
2020-02-07 13:25:00,35.45,35.48,35.45,35.48,29956.0,35.0543,35.0839,35.0543,35.0839,29956.0
2020-02-07 13:30:00,35.49,35.5,35.38,35.38,83592.0,35.0938,35.1037,34.985,34.985,83592.0
2020-02-07 13:35:00,35.43,35.48,35.34,35.35,76728.0,35.0345,35.0839,34.9455,34.9554,76728.0
2020-02-07 13:40:00,35.37,35.38,35.33,35.37,14400.0,34.9752,34.985,34.9356,34.9752,14400.0
2020-02-07 13:45:00,35.36,35.36,35.3,35.32,13436.0,34.9653,34.9653,34.9059,34.9257,13436.0
2020-02-07 13:50:00,35.31,35.34,35.31,35.33,14360.0,34.9158,34.9455,34.9158,34.9356,14360.0
2020-02-07 13:55:00,35.35,35.35,35.24,35.24,65280.0,34.9554,34.9554,34.8466,34.8466,65280.0
2020-02-07 14:00:00,35.23,35.23,35.15,35.15,37008.0,34.8367,34.8367,34.7576,34.7576,37008.0
2020-02-07 14:05:00,35.15,35.21,35.08,35.1,25860.0,34.7576,34.8169,34.6884,34.7082,25860.0
2020-02-07 14:10:00,35.1,35.13,35.03,35.08,21576.0,34.7082,34.7378,34.6389,34.6884,21576.0
2020-02-07 14:15:00,35.1,35.13,35.09,35.11,9672.0,34.7082,34.7378,34.6983,34.7181,9672.0
2020-02-07 14:20:00,35.08,35.08,35.01,35.04,59868.0,34.6884,34.6884,34.6192,34.6488,59868.0
2020-02-07 14:25:00,35.02,35.13,35.02,35.13,23444.0,34.6291,34.7378,34.6291,34.7378,23444.0
2020-02-07 14:30:00,35.14,35.18,35.14,35.18,34812.0,34.7477,34.7873,34.7477,34.7873,34812.0
2020-02-07 14:35:00,35.16,35.2,35.16,35.16,19400.0,34.7675,34.807,34.7675,34.7675,19400.0
2020-02-07 14:40:00,35.15,35.24,35.15,35.24,29496.0,34.7576,34.8466,34.7576,34.8466,29496.0
2020-02-07 14:45:00,35.24,35.24,35.17,35.17,12156.0,34.8466,34.8466,34.7774,34.7774,12156.0
2020-02-07 14:50:00,35.17,35.17,35.13,35.13,9900.0,34.7774,34.7774,34.7378,34.7378,9900.0
2020-02-07 14:55:00,35.16,35.24,35.16,35.24,17472.0,34.7675,34.8466,34.7675,34.8466,17472.0
2020-02-07 15:00:00,35.24,35.26,35.22,35.23,65660.0,34.8466,34.8664,34.8268,34.8367,65660.0
2020-02-07 15:05:00,35.21,35.23,35.2,35.2,17720.0,34.8169,34.8367,34.807,34.807,17720.0
2020-02-07 15:10:00,35.21,35.21,35.17,35.2,16768.0,34.8169,34.8169,34.7774,34.807,16768.0
2020-02-07 15:15:00,35.19,35.19,35.18,35.18,1200.0,34.7972,34.7972,34.7873,34.7873,1200.0
2020-02-07 15:20:00,35.16,35.16,35.1,35.13,35840.0,34.7675,34.7675,34.7082,34.7378,35840.0
2020-02-07 15:25:00,35.15,35.16,35.15,35.16,26500.0,34.7576,34.7675,34.7576,34.7675,26500.0
2020-02-07 15:30:00,35.16,35.22,35.16,35.22,18372.0,34.7675,34.8268,34.7675,34.8268,18372.0
2020-02-07 15:35:00,35.21,35.21,35.16,35.19,8480.0,34.8169,34.8169,34.7675,34.7972,8480.0
2020-02-07 15:40:00,35.18,35.24,35.18,35.23,44164.0,34.7873,34.8466,34.7873,34.8367,44164.0
2020-02-07 15:45:00,35.23,35.24,35.21,35.21,43168.0,34.8367,34.8466,34.8169,34.8169,43168.0
2020-02-07 15:50:00,35.22,35.24,35.13,35.13,44836.0,34.8268,34.8466,34.7378,34.7378,44836.0
2020-02-07 15:55:00,35.14,35.21,35.14,35.21,164840.0,34.7477,34.8169,34.7477,34.8169,164840.0
2020-02-10 09:30:00,34.98,35.22,34.97,35.22,163476.0,34.5895,34.8268,34.5796,34.8268,163476.0
2020-02-10 09:35:00,35.25,35.32,35.23,35.31,85060.0,34.8565,34.9257,34.8367,34.9158,85060.0
2020-02-10 09:40:00,35.32,35.4,35.32,35.4,105236.0,34.9257,35.0048,34.9257,35.0048,105236.0
2020-02-10 09:45:00,35.4,35.41,35.31,35.32,69732.0,35.0048,35.0147,34.9158,34.9257,69732.0
2020-02-10 09:50:00,35.36,35.4,35.3,35.4,102936.0,34.9653,35.0048,34.9059,35.0048,102936.0
2020-02-10 09:55:00,35.41,35.49,35.37,35.48,103020.0,35.0147,35.0938,34.9752,35.0839,103020.0
2020-02-10 10:00:00,35.49,35.52,35.47,35.48,63912.0,35.0938,35.1235,35.074,35.0839,63912.0
2020-02-10 10:05:00,35.49,35.53,35.46,35.53,24844.0,35.0938,35.1334,35.0641,35.1334,24844.0
2020-02-10 10:10:00,35.52,35.53,35.47,35.47,51160.0,35.1235,35.1334,35.074,35.074,51160.0
2020-02-10 10:15:00,35.49,35.58,35.48,35.58,49436.0,35.0938,35.1828,35.0839,35.1828,49436.0
2020-02-10 10:20:00,35.56,35.59,35.53,35.55,62456.0,35.163,35.1927,35.1334,35.1531,62456.0
2020-02-10 10:25:00,35.55,35.57,35.55,35.57,16492.0,35.1531,35.1729,35.1531,35.1729,16492.0
2020-02-10 10:30:00,35.59,35.62,35.57,35.61,81208.0,35.1927,35.2224,35.1729,35.2125,81208.0
2020-02-10 10:35:00,35.63,35.7,35.62,35.7,42872.0,35.2322,35.3015,35.2224,35.3015,42872.0
2020-02-10 10:40:00,35.69,35.69,35.62,35.64,33680.0,35.2916,35.2916,35.2224,35.2421,33680.0
2020-02-10 10:45:00,35.64,35.66,35.63,35.66,14784.0,35.2421,35.2619,35.2322,35.2619,14784.0
2020-02-10 10:50:00,35.66,35.67,35.59,35.6,29344.0,35.2619,35.2718,35.1927,35.2026,29344.0
2020-02-10 10:55:00,35.59,35.59,35.55,35.56,15840.0,35.1927,35.1927,35.1531,35.163,15840.0
2020-02-10 11:00:00,35.57,35.62,35.57,35.59,22712.0,35.1729,35.2224,35.1729,35.1927,22712.0
2020-02-10 11:05:00,35.62,35.62,35.59,35.6,8072.0,35.2224,35.2224,35.1927,35.2026,8072.0
2020-02-10 11:10:00,35.59,35.6,35.54,35.54,15912.0,35.1927,35.2026,35.1433,35.1433,15912.0
2020-02-10 11:15:00,35.55,35.57,35.55,35.55,10904.0,35.1531,35.1729,35.1531,35.1531,10904.0
2020-02-10 11:20:00,35.58,35.61,35.58,35.61,8200.0,35.1828,35.2125,35.1828,35.2125,8200.0
2020-02-10 11:25:00,35.64,35.66,35.62,35.66,10136.0,35.2421,35.2619,35.2224,35.2619,10136.0
2020-02-10 11:30:00,35.67,35.69,35.66,35.67,68240.0,35.2718,35.2916,35.2619,35.2718,68240.0
2020-02-10 11:35:00,35.65,35.71,35.63,35.69,34564.0,35.252,35.3114,35.2322,35.2916,34564.0
2020-02-10 11:40:00,35.68,35.7,35.67,35.67,13224.0,35.2817,35.3015,35.2718,35.2718,13224.0
2020-02-10 11:45:00,35.69,35.75,35.69,35.72,46920.0,35.2916,35.3509,35.2916,35.3212,46920.0
2020-02-10 11:50:00,35.7,35.71,35.65,35.65,40656.0,35.3015,35.3114,35.252,35.252,40656.0
2020-02-10 11:55:00,35.66,35.7,35.66,35.7,17604.0,35.2619,35.3015,35.2619,35.3015,17604.0
2020-02-10 12:00:00,35.7,35.7,35.62,35.62,11760.0,35.3015,35.3015,35.2224,35.2224,11760.0
2020-02-10 12:05:00,35.63,35.64,35.6,35.63,18108.0,35.2322,35.2421,35.2026,35.2322,18108.0
2020-02-10 12:10:00,35.63,35.67,35.63,35.65,7960.0,35.2322,35.2718,35.2322,35.252,7960.0
2020-02-10 12:15:00,35.65,35.65,35.62,35.63,8228.0,35.252,35.252,35.2224,35.2322,8228.0
2020-02-10 12:20:00,35.62,35.62,35.59,35.6,11972.0,35.2224,35.2224,35.1927,35.2026,11972.0
2020-02-10 12:25:00,35.59,35.6,35.59,35.6,48148.0,35.1927,35.2026,35.1927,35.2026,48148.0
2020-02-10 12:30:00,35.6,35.63,35.6,35.6,24560.0,35.2026,35.2322,35.2026,35.2026,24560.0
2020-02-10 12:35:00,35.57,35.58,35.56,35.58,14632.0,35.1729,35.1828,35.163,35.1828,14632.0
2020-02-10 12:40:00,35.6,35.62,35.6,35.62,5600.0,35.2026,35.2224,35.2026,35.2224,5600.0
2020-02-10 12:45:00,35.64,35.65,35.63,35.63,11024.0,35.2421,35.252,35.2322,35.2322,11024.0
2020-02-10 12:50:00,35.6,35.6,35.58,35.58,19512.0,35.2026,35.2026,35.1828,35.1828,19512.0
2020-02-10 12:55:00,35.63,35.63,35.62,35.62,18824.0,35.2322,35.2322,35.2224,35.2224,18824.0
2020-02-10 13:00:00,35.61,35.63,35.61,35.61,6100.0,35.2125,35.2322,35.2125,35.2125,6100.0
2020-02-10 13:05:00,35.63,35.64,35.61,35.64,16480.0,35.2322,35.2421,35.2125,35.2421,16480.0
2020-02-10 13:10:00,35.65,35.66,35.64,35.66,14084.0,35.252,35.2619,35.2421,35.2619,14084.0
2020-02-10 13:15:00,35.67,35.68,35.67,35.68,15736.0,35.2718,35.2817,35.2718,35.2817,15736.0
2020-02-10 13:20:00,35.68,35.69,35.67,35.68,34764.0,35.2817,35.2916,35.2718,35.2817,34764.0
2020-02-10 13:25:00,35.68,35.68,35.67,35.67,21468.0,35.2817,35.2817,35.2718,35.2718,21468.0
2020-02-10 13:30:00,35.67,35.7,35.67,35.7,6908.0,35.2718,35.3015,35.2718,35.3015,6908.0
2020-02-10 13:35:00,35.7,35.7,35.68,35.69,21796.0,35.3015,35.3015,35.2817,35.2916,21796.0
2020-02-10 13:40:00,35.68,35.68,35.67,35.67,2920.0,35.2817,35.2817,35.2718,35.2718,2920.0
2020-02-10 13:45:00,35.68,35.68,35.65,35.68,12244.0,35.2817,35.2817,35.252,35.2817,12244.0
2020-02-10 13:50:00,35.68,35.7,35.68,35.7,14132.0,35.2817,35.3015,35.2817,35.3015,14132.0
2020-02-10 13:55:00,35.69,35.7,35.67,35.67,15420.0,35.2916,35.3015,35.2718,35.2718,15420.0
2020-02-10 14:00:00,35.66,35.66,35.62,35.62,21504.0,35.2619,35.2619,35.2224,35.2224,21504.0
2020-02-10 14:05:00,35.64,35.66,35.63,35.66,11344.0,35.2421,35.2619,35.2322,35.2619,11344.0
2020-02-10 14:10:00,35.67,35.68,35.66,35.67,4348.0,35.2718,35.2817,35.2619,35.2718,4348.0
2020-02-10 14:15:00,35.68,35.7,35.68,35.69,10668.0,35.2817,35.3015,35.2817,35.2916,10668.0
2020-02-10 14:20:00,35.69,35.71,35.69,35.71,4616.0,35.2916,35.3114,35.2916,35.3114,4616.0
2020-02-10 14:25:00,35.7,35.71,35.7,35.71,5204.0,35.3015,35.3114,35.3015,35.3114,5204.0
2020-02-10 14:30:00,35.71,35.73,35.71,35.73,22196.0,35.3114,35.3311,35.3114,35.3311,22196.0
2020-02-10 14:35:00,35.74,35.74,35.7,35.71,6472.0,35.341,35.341,35.3015,35.3114,6472.0
2020-02-10 14:40:00,35.7,35.73,35.7,35.73,11000.0,35.3015,35.3311,35.3015,35.3311,11000.0
2020-02-10 14:45:00,35.74,35.75,35.74,35.75,17376.0,35.341,35.3509,35.341,35.3509,17376.0
2020-02-10 14:50:00,35.76,35.78,35.76,35.78,29824.0,35.3608,35.3806,35.3608,35.3806,29824.0
2020-02-10 14:55:00,35.77,35.81,35.77,35.81,42952.0,35.3707,35.4102,35.3707,35.4102,42952.0
2020-02-10 15:00:00,35.82,35.85,35.81,35.85,39088.0,35.4201,35.4498,35.4102,35.4498,39088.0
2020-02-10 15:05:00,35.85,35.88,35.84,35.87,48480.0,35.4498,35.4795,35.4399,35.4696,48480.0
2020-02-10 15:10:00,35.87,35.93,35.87,35.88,50472.0,35.4696,35.5289,35.4696,35.4795,50472.0
2020-02-10 15:15:00,35.9,35.9,35.87,35.88,43040.0,35.4992,35.4992,35.4696,35.4795,43040.0
2020-02-10 15:20:00,35.88,35.91,35.88,35.89,16588.0,35.4795,35.5091,35.4795,35.4893,16588.0
2020-02-10 15:25:00,35.91,35.94,35.9,35.93,5760.0,35.5091,35.5388,35.4992,35.5289,5760.0
2020-02-10 15:30:00,35.94,35.94,35.88,35.91,62608.0,35.5388,35.5388,35.4795,35.5091,62608.0
2020-02-10 15:35:00,35.92,35.93,35.89,35.92,20516.0,35.519,35.5289,35.4893,35.519,20516.0
2020-02-10 15:40:00,35.92,35.94,35.91,35.93,42084.0,35.519,35.5388,35.5091,35.5289,42084.0
2020-02-10 15:45:00,35.93,35.95,35.9,35.93,20472.0,35.5289,35.5487,35.4992,35.5289,20472.0
2020-02-10 15:50:00,35.91,36.0,35.89,36.0,124340.0,35.5091,35.5981,35.4893,35.5981,124340.0
2020-02-10 15:55:00,36.01,36.07,35.99,36.07,168288.0,35.608,35.6673,35.5882,35.6673,168288.0
2020-02-11 09:30:00,36.46,36.48,36.27,36.27,227492.0,36.053,36.0728,35.8651,35.8651,227492.0
2020-02-11 09:35:00,36.27,36.33,36.19,36.21,209152.0,35.8651,35.9244,35.786,35.8058,209152.0
2020-02-11 09:40:00,36.18,36.37,36.16,36.37,61108.0,35.7761,35.964,35.7563,35.964,61108.0
2020-02-11 09:45:00,36.35,36.39,36.35,36.38,157336.0,35.9442,35.9838,35.9442,35.9739,157336.0
2020-02-11 09:50:00,36.42,36.43,36.36,36.39,43640.0,36.0134,36.0233,35.9541,35.9838,43640.0
2020-02-11 09:55:00,36.37,36.4,36.31,36.32,61080.0,35.964,35.9937,35.9047,35.9145,61080.0
2020-02-11 10:00:00,36.31,36.47,36.31,36.43,93768.0,35.9047,36.0629,35.9047,36.0233,93768.0
2020-02-11 10:05:00,36.45,36.5,36.45,36.49,89288.0,36.0431,36.0925,36.0431,36.0826,89288.0
2020-02-11 10:10:00,36.49,36.54,36.46,36.54,56944.0,36.0826,36.1321,36.053,36.1321,56944.0
2020-02-11 10:15:00,36.55,36.57,36.52,36.52,30940.0,36.142,36.1618,36.1123,36.1123,30940.0
2020-02-11 10:20:00,36.55,36.58,36.52,36.53,72256.0,36.142,36.1716,36.1123,36.1222,72256.0
2020-02-11 10:25:00,36.54,36.61,36.53,36.6,61344.0,36.1321,36.2013,36.1222,36.1914,61344.0
2020-02-11 10:30:00,36.6,36.67,36.6,36.61,74820.0,36.1914,36.2606,36.1914,36.2013,74820.0
2020-02-11 10:35:00,36.6,36.63,36.57,36.62,46052.0,36.1914,36.2211,36.1618,36.2112,46052.0
2020-02-11 10:40:00,36.63,36.7,36.63,36.66,102076.0,36.2211,36.2903,36.2211,36.2508,102076.0
2020-02-11 10:45:00,36.66,36.66,36.6,36.61,37160.0,36.2508,36.2508,36.1914,36.2013,37160.0
2020-02-11 10:50:00,36.64,36.66,36.6,36.62,42716.0,36.231,36.2508,36.1914,36.2112,42716.0
2020-02-11 10:55:00,36.61,36.63,36.59,36.63,13940.0,36.2013,36.2211,36.1815,36.2211,13940.0
2020-02-11 11:00:00,36.62,36.67,36.62,36.62,89728.0,36.2112,36.2606,36.2112,36.2112,89728.0
2020-02-11 11:05:00,36.61,36.65,36.61,36.64,286288.0,36.2013,36.2409,36.2013,36.231,286288.0
2020-02-11 11:10:00,36.66,36.66,36.6,36.61,49500.0,36.2508,36.2508,36.1914,36.2013,49500.0
2020-02-11 11:15:00,36.63,36.69,36.6,36.69,25516.0,36.2211,36.2804,36.1914,36.2804,25516.0
2020-02-11 11:20:00,36.67,36.67,36.58,36.6,18112.0,36.2606,36.2606,36.1716,36.1914,18112.0
2020-02-11 11:25:00,36.61,36.62,36.59,36.61,17456.0,36.2013,36.2112,36.1815,36.2013,17456.0
2020-02-11 11:30:00,36.58,36.59,36.45,36.47,117864.0,36.1716,36.1815,36.0431,36.0629,117864.0
2020-02-11 11:35:00,36.45,36.49,36.31,36.33,110320.0,36.0431,36.0826,35.9047,35.9244,110320.0
2020-02-11 11:40:00,36.32,36.42,36.27,36.41,212392.0,35.9145,36.0134,35.8651,36.0035,212392.0
2020-02-11 11:45:00,36.41,36.42,36.37,36.42,180756.0,36.0035,36.0134,35.964,36.0134,180756.0
2020-02-11 11:50:00,36.41,36.41,36.38,36.39,28064.0,36.0035,36.0035,35.9739,35.9838,28064.0
2020-02-11 11:55:00,36.39,36.39,36.29,36.31,41688.0,35.9838,35.9838,35.8849,35.9047,41688.0
2020-02-11 12:00:00,36.33,36.39,36.33,36.38,30060.0,35.9244,35.9838,35.9244,35.9739,30060.0
2020-02-11 12:05:00,36.36,36.37,36.35,36.37,12304.0,35.9541,35.964,35.9442,35.964,12304.0
2020-02-11 12:10:00,36.33,36.38,36.32,36.36,16212.0,35.9244,35.9739,35.9145,35.9541,16212.0
2020-02-11 12:15:00,36.4,36.45,36.4,36.43,34256.0,35.9937,36.0431,35.9937,36.0233,34256.0
2020-02-11 12:20:00,36.43,36.43,36.38,36.38,264712.0,36.0233,36.0233,35.9739,35.9739,264712.0
2020-02-11 12:25:00,36.41,36.41,36.38,36.38,35332.0,36.0035,36.0035,35.9739,35.9739,35332.0
2020-02-11 12:30:00,36.38,36.42,36.38,36.41,10708.0,35.9739,36.0134,35.9739,36.0035,10708.0
2020-02-11 12:35:00,36.39,36.41,36.36,36.41,11388.0,35.9838,36.0035,35.9541,36.0035,11388.0
2020-02-11 12:40:00,36.42,36.43,36.4,36.41,6036.0,36.0134,36.0233,35.9937,36.0035,6036.0
2020-02-11 12:45:00,36.38,36.4,36.38,36.4,11532.0,35.9739,35.9937,35.9739,35.9937,11532.0
2020-02-11 12:50:00,36.38,36.38,36.38,36.38,400.0,35.9739,35.9739,35.9739,35.9739,400.0
2020-02-11 12:55:00,36.43,36.46,36.43,36.46,5780.0,36.0233,36.053,36.0233,36.053,5780.0
2020-02-11 13:00:00,36.48,36.53,36.47,36.52,231168.0,36.0728,36.1222,36.0629,36.1123,231168.0
2020-02-11 13:05:00,36.52,36.57,36.52,36.56,55424.0,36.1123,36.1618,36.1123,36.1519,55424.0
2020-02-11 13:10:00,36.56,36.56,36.54,36.55,131560.0,36.1519,36.1519,36.1321,36.142,131560.0
2020-02-11 13:15:00,36.54,36.55,36.52,36.53,36624.0,36.1321,36.142,36.1123,36.1222,36624.0
2020-02-11 13:20:00,36.51,36.51,36.48,36.48,28884.0,36.1024,36.1024,36.0728,36.0728,28884.0
2020-02-11 13:25:00,36.47,36.49,36.47,36.49,16428.0,36.0629,36.0826,36.0629,36.0826,16428.0
2020-02-11 13:30:00,36.49,36.51,36.48,36.48,22196.0,36.0826,36.1024,36.0728,36.0728,22196.0
2020-02-11 13:35:00,36.45,36.48,36.44,36.44,17200.0,36.0431,36.0728,36.0332,36.0332,17200.0
2020-02-11 13:40:00,36.42,36.45,36.42,36.45,19716.0,36.0134,36.0431,36.0134,36.0431,19716.0
2020-02-11 13:45:00,36.44,36.44,36.43,36.43,13368.0,36.0332,36.0332,36.0233,36.0233,13368.0
2020-02-11 13:50:00,36.4,36.4,36.23,36.23,298564.0,35.9937,35.9937,35.8256,35.8256,298564.0
2020-02-11 13:55:00,36.24,36.31,36.24,36.27,64584.0,35.8354,35.9047,35.8354,35.8651,64584.0
2020-02-11 14:00:00,36.26,36.29,36.16,36.16,60608.0,35.8552,35.8849,35.7563,35.7563,60608.0
2020-02-11 14:05:00,36.18,36.19,36.11,36.19,42856.0,35.7761,35.786,35.7069,35.786,42856.0
2020-02-11 14:10:00,36.18,36.23,36.16,36.19,57516.0,35.7761,35.8256,35.7563,35.786,57516.0
2020-02-11 14:15:00,36.18,36.24,36.16,36.16,46900.0,35.7761,35.8354,35.7563,35.7563,46900.0
2020-02-11 14:20:00,36.17,36.19,36.06,36.09,68320.0,35.7662,35.786,35.6574,35.6871,68320.0
2020-02-11 14:25:00,36.13,36.13,36.08,36.13,25168.0,35.7267,35.7267,35.6772,35.7267,25168.0
2020-02-11 14:30:00,36.14,36.19,36.13,36.19,65884.0,35.7366,35.786,35.7267,35.786,65884.0
2020-02-11 14:35:00,36.19,36.21,36.18,36.21,409504.0,35.786,35.8058,35.7761,35.8058,409504.0
2020-02-11 14:40:00,36.2,36.25,36.17,36.23,48176.0,35.7959,35.8453,35.7662,35.8256,48176.0
2020-02-11 14:45:00,36.21,36.24,36.2,36.23,33596.0,35.8058,35.8354,35.7959,35.8256,33596.0
2020-02-11 14:50:00,36.24,36.25,36.2,36.21,35100.0,35.8354,35.8453,35.7959,35.8058,35100.0
2020-02-11 14:55:00,36.2,36.21,36.11,36.15,58568.0,35.7959,35.8058,35.7069,35.7464,58568.0
2020-02-11 15:00:00,36.15,36.2,36.04,36.05,75888.0,35.7464,35.7959,35.6377,35.6476,75888.0
2020-02-11 15:05:00,36.05,36.12,35.99,36.0,99920.0,35.6476,35.7168,35.5882,35.5981,99920.0
2020-02-11 15:10:00,36.01,36.03,35.95,35.95,426060.0,35.608,35.6278,35.5487,35.5487,426060.0
2020-02-11 15:15:00,35.95,35.99,35.88,35.88,70516.0,35.5487,35.5882,35.4795,35.4795,70516.0
2020-02-11 15:20:00,35.89,36.02,35.89,36.02,36064.0,35.4893,35.6179,35.4893,35.6179,36064.0
2020-02-11 15:25:00,36.02,36.04,36.0,36.0,26428.0,35.6179,35.6377,35.5981,35.5981,26428.0
2020-02-11 15:30:00,36.05,36.07,35.98,35.99,43280.0,35.6476,35.6673,35.5783,35.5882,43280.0
2020-02-11 15:35:00,36.02,36.07,36.02,36.06,52436.0,35.6179,35.6673,35.6179,35.6574,52436.0
2020-02-11 15:40:00,36.06,36.14,36.06,36.13,60708.0,35.6574,35.7366,35.6574,35.7267,60708.0
2020-02-11 15:45:00,36.11,36.12,36.01,36.01,60888.0,35.7069,35.7168,35.608,35.608,60888.0
2020-02-11 15:50:00,36.02,36.14,35.98,36.14,123620.0,35.6179,35.7366,35.5783,35.7366,123620.0
2020-02-11 15:55:00,36.13,36.15,35.99,36.06,264152.0,35.7267,35.7464,35.5882,35.6574,264152.0
2020-02-12 09:30:00,36.48,36.63,36.46,36.62,490260.0,36.0728,36.2211,36.053,36.2112,490260.0
2020-02-12 09:35:00,36.62,36.63,36.54,36.59,138500.0,36.2112,36.2211,36.1321,36.1815,138500.0
2020-02-12 09:40:00,36.61,36.65,36.5,36.53,146404.0,36.2013,36.2409,36.0925,36.1222,146404.0
2020-02-12 09:45:00,36.52,36.57,36.47,36.48,114008.0,36.1123,36.1618,36.0629,36.0728,114008.0
2020-02-12 09:50:00,36.46,36.47,36.35,36.41,207432.0,36.053,36.0629,35.9442,36.0035,207432.0
2020-02-12 09:55:00,36.38,36.48,36.33,36.48,95400.0,35.9739,36.0728,35.9244,36.0728,95400.0
2020-02-12 10:00:00,36.5,36.55,36.38,36.39,113880.0,36.0925,36.142,35.9739,35.9838,113880.0
2020-02-12 10:05:00,36.38,36.41,36.33,36.38,93400.0,35.9739,36.0035,35.9244,35.9739,93400.0
2020-02-12 10:10:00,36.39,36.46,36.36,36.41,75988.0,35.9838,36.053,35.9541,36.0035,75988.0
2020-02-12 10:15:00,36.39,36.45,36.39,36.45,35448.0,35.9838,36.0431,35.9838,36.0431,35448.0
2020-02-12 10:20:00,36.46,36.49,36.4,36.46,35380.0,36.053,36.0826,35.9937,36.053,35380.0
2020-02-12 10:25:00,36.44,36.45,36.41,36.43,10140.0,36.0332,36.0431,36.0035,36.0233,10140.0
2020-02-12 10:30:00,36.44,36.47,36.38,36.38,39368.0,36.0332,36.0629,35.9739,35.9739,39368.0
2020-02-12 10:35:00,36.4,36.43,36.4,36.43,9180.0,35.9937,36.0233,35.9937,36.0233,9180.0
2020-02-12 10:40:00,36.45,36.47,36.36,36.38,57552.0,36.0431,36.0629,35.9541,35.9739,57552.0
2020-02-12 10:45:00,36.38,36.44,36.38,36.38,28624.0,35.9739,36.0332,35.9739,35.9739,28624.0
2020-02-12 10:50:00,36.41,36.45,36.39,36.45,48432.0,36.0035,36.0431,35.9838,36.0431,48432.0
2020-02-12 10:55:00,36.46,36.46,36.41,36.42,22600.0,36.053,36.053,36.0035,36.0134,22600.0
2020-02-12 11:00:00,36.43,36.51,36.43,36.51,13600.0,36.0233,36.1024,36.0233,36.1024,13600.0
2020-02-12 11:05:00,36.52,36.58,36.52,36.58,35872.0,36.1123,36.1716,36.1123,36.1716,35872.0
2020-02-12 11:10:00,36.58,36.6,36.56,36.6,34760.0,36.1716,36.1914,36.1519,36.1914,34760.0
2020-02-12 11:15:00,36.58,36.63,36.56,36.62,44172.0,36.1716,36.2211,36.1519,36.2112,44172.0
2020-02-12 11:20:00,36.62,36.65,36.62,36.65,52972.0,36.2112,36.2409,36.2112,36.2409,52972.0
2020-02-12 11:25:00,36.65,36.69,36.64,36.66,126456.0,36.2409,36.2804,36.231,36.2508,126456.0
2020-02-12 11:30:00,36.67,36.68,36.65,36.66,39168.0,36.2606,36.2705,36.2409,36.2508,39168.0
2020-02-12 11:35:00,36.67,36.71,36.66,36.71,47796.0,36.2606,36.3002,36.2508,36.3002,47796.0
2020-02-12 11:40:00,36.69,36.7,36.6,36.63,95544.0,36.2804,36.2903,36.1914,36.2211,95544.0
2020-02-12 11:45:00,36.59,36.65,36.59,36.65,21648.0,36.1815,36.2409,36.1815,36.2409,21648.0
2020-02-12 11:50:00,36.65,36.67,36.65,36.67,40820.0,36.2409,36.2606,36.2409,36.2606,40820.0
2020-02-12 11:55:00,36.66,36.66,36.63,36.63,8028.0,36.2508,36.2508,36.2211,36.2211,8028.0
2020-02-12 12:00:00,36.65,36.69,36.65,36.68,10796.0,36.2409,36.2804,36.2409,36.2705,10796.0
2020-02-12 12:05:00,36.68,36.69,36.64,36.66,9060.0,36.2705,36.2804,36.231,36.2508,9060.0
2020-02-12 12:10:00,36.65,36.65,36.6,36.61,57424.0,36.2409,36.2409,36.1914,36.2013,57424.0
2020-02-12 12:15:00,36.62,36.66,36.61,36.66,18416.0,36.2112,36.2508,36.2013,36.2508,18416.0
2020-02-12 12:20:00,36.66,36.67,36.64,36.65,17256.0,36.2508,36.2606,36.231,36.2409,17256.0
2020-02-12 12:25:00,36.67,36.69,36.67,36.69,20656.0,36.2606,36.2804,36.2606,36.2804,20656.0
2020-02-12 12:30:00,36.7,36.74,36.67,36.74,83564.0,36.2903,36.3299,36.2606,36.3299,83564.0
2020-02-12 12:35:00,36.74,36.77,36.74,36.75,30672.0,36.3299,36.3595,36.3299,36.3397,30672.0
2020-02-12 12:40:00,36.74,36.76,36.73,36.75,14628.0,36.3299,36.3496,36.32,36.3397,14628.0
2020-02-12 12:45:00,36.76,36.77,36.74,36.76,16084.0,36.3496,36.3595,36.3299,36.3496,16084.0
2020-02-12 12:50:00,36.75,36.75,36.73,36.73,31908.0,36.3397,36.3397,36.32,36.32,31908.0
2020-02-12 12:55:00,36.74,36.74,36.71,36.73,40748.0,36.3299,36.3299,36.3002,36.32,40748.0
2020-02-12 13:00:00,36.74,36.74,36.7,36.7,60480.0,36.3299,36.3299,36.2903,36.2903,60480.0
2020-02-12 13:05:00,36.71,36.71,36.66,36.69,55308.0,36.3002,36.3002,36.2508,36.2804,55308.0
2020-02-12 13:10:00,36.68,36.69,36.65,36.68,90408.0,36.2705,36.2804,36.2409,36.2705,90408.0
2020-02-12 13:15:00,36.69,36.69,36.67,36.69,10876.0,36.2804,36.2804,36.2606,36.2804,10876.0
2020-02-12 13:20:00,36.67,36.67,36.63,36.63,17732.0,36.2606,36.2606,36.2211,36.2211,17732.0
2020-02-12 13:25:00,36.64,36.67,36.62,36.67,33232.0,36.231,36.2606,36.2112,36.2606,33232.0
2020-02-12 13:30:00,36.67,36.69,36.67,36.69,11520.0,36.2606,36.2804,36.2606,36.2804,11520.0
2020-02-12 13:35:00,36.69,36.71,36.68,36.7,27744.0,36.2804,36.3002,36.2705,36.2903,27744.0
2020-02-12 13:40:00,36.69,36.7,36.69,36.7,5680.0,36.2804,36.2903,36.2804,36.2903,5680.0
2020-02-12 13:45:00,36.7,36.7,36.67,36.69,15608.0,36.2903,36.2903,36.2606,36.2804,15608.0
2020-02-12 13:50:00,36.69,36.69,36.66,36.66,10716.0,36.2804,36.2804,36.2508,36.2508,10716.0
2020-02-12 13:55:00,36.65,36.7,36.65,36.69,16472.0,36.2409,36.2903,36.2409,36.2804,16472.0
2020-02-12 14:00:00,36.69,36.7,36.66,36.67,18700.0,36.2804,36.2903,36.2508,36.2606,18700.0
2020-02-12 14:05:00,36.67,36.68,36.66,36.68,3988.0,36.2606,36.2705,36.2508,36.2705,3988.0
2020-02-12 14:10:00,36.68,36.68,36.64,36.64,4380.0,36.2705,36.2705,36.231,36.231,4380.0
2020-02-12 14:15:00,36.64,36.65,36.64,36.65,18468.0,36.231,36.2409,36.231,36.2409,18468.0
2020-02-12 14:20:00,36.65,36.69,36.65,36.68,26144.0,36.2409,36.2804,36.2409,36.2705,26144.0
2020-02-12 14:25:00,36.69,36.69,36.65,36.66,9764.0,36.2804,36.2804,36.2409,36.2508,9764.0
2020-02-12 14:30:00,36.65,36.65,36.64,36.65,21512.0,36.2409,36.2409,36.231,36.2409,21512.0
2020-02-12 14:35:00,36.64,36.66,36.64,36.66,8692.0,36.231,36.2508,36.231,36.2508,8692.0
2020-02-12 14:40:00,36.66,36.68,36.66,36.66,14048.0,36.2508,36.2705,36.2508,36.2508,14048.0
2020-02-12 14:45:00,36.67,36.72,36.67,36.71,54836.0,36.2606,36.3101,36.2606,36.3002,54836.0
2020-02-12 14:50:00,36.71,36.71,36.7,36.71,4596.0,36.3002,36.3002,36.2903,36.3002,4596.0
2020-02-12 14:55:00,36.68,36.69,36.66,36.68,24468.0,36.2705,36.2804,36.2508,36.2705,24468.0
2020-02-12 15:00:00,36.69,36.72,36.68,36.71,17068.0,36.2804,36.3101,36.2705,36.3002,17068.0
2020-02-12 15:05:00,36.72,36.72,36.67,36.67,9396.0,36.3101,36.3101,36.2606,36.2606,9396.0
2020-02-12 15:10:00,36.67,36.68,36.6,36.63,48688.0,36.2606,36.2705,36.1914,36.2211,48688.0
2020-02-12 15:15:00,36.62,36.64,36.62,36.64,8780.0,36.2112,36.231,36.2112,36.231,8780.0
2020-02-12 15:20:00,36.66,36.67,36.65,36.67,5660.0,36.2508,36.2606,36.2409,36.2606,5660.0
2020-02-12 15:25:00,36.68,36.69,36.68,36.69,11900.0,36.2705,36.2804,36.2705,36.2804,11900.0
2020-02-12 15:30:00,36.69,36.69,36.64,36.68,320420.0,36.2804,36.2804,36.231,36.2705,320420.0
2020-02-12 15:35:00,36.7,36.72,36.7,36.72,48948.0,36.2903,36.3101,36.2903,36.3101,48948.0
2020-02-12 15:40:00,36.72,36.74,36.72,36.74,11416.0,36.3101,36.3299,36.3101,36.3299,11416.0
2020-02-12 15:45:00,36.72,36.75,36.72,36.75,26612.0,36.3101,36.3397,36.3101,36.3397,26612.0
2020-02-12 15:50:00,36.73,36.8,36.73,36.8,65040.0,36.32,36.3892,36.32,36.3892,65040.0
2020-02-12 15:55:00,36.79,36.79,36.75,36.78,106364.0,36.3793,36.3793,36.3397,36.3694,106364.0
2020-02-13 09:30:00,36.26,36.45,36.18,36.38,254956.0,35.8552,36.0431,35.7761,35.9739,254956.0
2020-02-13 09:35:00,36.4,36.47,36.37,36.37,254088.0,35.9937,36.0629,35.964,35.964,254088.0
2020-02-13 09:40:00,36.41,36.43,36.37,36.4,57176.0,36.0035,36.0233,35.964,35.9937,57176.0
2020-02-13 09:45:00,36.4,36.47,36.38,36.43,154728.0,35.9937,36.0629,35.9739,36.0233,154728.0
2020-02-13 09:50:00,36.44,36.56,36.44,36.56,93228.0,36.0332,36.1519,36.0332,36.1519,93228.0
2020-02-13 09:55:00,36.56,36.57,36.41,36.41,144444.0,36.1519,36.1618,36.0035,36.0035,144444.0
2020-02-13 10:00:00,36.41,36.44,36.29,36.31,126248.0,36.0035,36.0332,35.8849,35.9047,126248.0
2020-02-13 10:05:00,36.31,36.44,36.31,36.42,82332.0,35.9047,36.0332,35.9047,36.0134,82332.0
2020-02-13 10:10:00,36.44,36.51,36.44,36.5,53196.0,36.0332,36.1024,36.0332,36.0925,53196.0
2020-02-13 10:15:00,36.5,36.56,36.49,36.55,104276.0,36.0925,36.1519,36.0826,36.142,104276.0
2020-02-13 10:20:00,36.52,36.52,36.49,36.5,24976.0,36.1123,36.1123,36.0826,36.0925,24976.0
2020-02-13 10:25:00,36.48,36.53,36.47,36.51,17832.0,36.0728,36.1222,36.0629,36.1024,17832.0
2020-02-13 10:30:00,36.5,36.56,36.48,36.54,53156.0,36.0925,36.1519,36.0728,36.1321,53156.0
2020-02-13 10:35:00,36.54,36.57,36.49,36.53,73080.0,36.1321,36.1618,36.0826,36.1222,73080.0
2020-02-13 10:40:00,36.51,36.59,36.51,36.59,82480.0,36.1024,36.1815,36.1024,36.1815,82480.0
2020-02-13 10:45:00,36.59,36.64,36.58,36.62,77160.0,36.1815,36.231,36.1716,36.2112,77160.0
2020-02-13 10:50:00,36.61,36.67,36.61,36.66,37344.0,36.2013,36.2606,36.2013,36.2508,37344.0
2020-02-13 10:55:00,36.63,36.7,36.62,36.69,28624.0,36.2211,36.2903,36.2112,36.2804,28624.0
2020-02-13 11:00:00,36.7,36.75,36.69,36.74,51128.0,36.2903,36.3397,36.2804,36.3299,51128.0
2020-02-13 11:05:00,36.74,36.74,36.7,36.7,36984.0,36.3299,36.3299,36.2903,36.2903,36984.0
2020-02-13 11:10:00,36.7,36.75,36.7,36.71,28616.0,36.2903,36.3397,36.2903,36.3002,28616.0
2020-02-13 11:15:00,36.68,36.72,36.66,36.72,35796.0,36.2705,36.3101,36.2508,36.3101,35796.0
2020-02-13 11:20:00,36.73,36.77,36.73,36.77,37304.0,36.32,36.3595,36.32,36.3595,37304.0
2020-02-13 11:25:00,36.77,36.77,36.74,36.77,15240.0,36.3595,36.3595,36.3299,36.3595,15240.0
2020-02-13 11:30:00,36.77,36.82,36.77,36.82,166012.0,36.3595,36.409,36.3595,36.409,166012.0
2020-02-13 11:35:00,36.84,36.85,36.8,36.82,50808.0,36.4287,36.4386,36.3892,36.409,50808.0
2020-02-13 11:40:00,36.81,36.86,36.79,36.81,52928.0,36.3991,36.4485,36.3793,36.3991,52928.0
2020-02-13 11:45:00,36.81,36.81,36.74,36.74,14820.0,36.3991,36.3991,36.3299,36.3299,14820.0
2020-02-13 11:50:00,36.74,36.75,36.72,36.72,52400.0,36.3299,36.3397,36.3101,36.3101,52400.0
2020-02-13 11:55:00,36.72,36.76,36.72,36.75,8388.0,36.3101,36.3496,36.3101,36.3397,8388.0
2020-02-13 12:00:00,36.75,36.81,36.74,36.81,20120.0,36.3397,36.3991,36.3299,36.3991,20120.0
2020-02-13 12:05:00,36.81,36.86,36.81,36.85,42408.0,36.3991,36.4485,36.3991,36.4386,42408.0
2020-02-13 12:10:00,36.85,36.85,36.81,36.81,13676.0,36.4386,36.4386,36.3991,36.3991,13676.0
2020-02-13 12:15:00,36.82,36.85,36.81,36.85,16328.0,36.409,36.4386,36.3991,36.4386,16328.0
2020-02-13 12:20:00,36.81,36.84,36.81,36.84,5480.0,36.3991,36.4287,36.3991,36.4287,5480.0
2020-02-13 12:25:00,36.84,36.84,36.79,36.81,36652.0,36.4287,36.4287,36.3793,36.3991,36652.0
2020-02-13 12:30:00,36.83,36.85,36.82,36.85,13484.0,36.4189,36.4386,36.409,36.4386,13484.0
2020-02-13 12:35:00,36.84,36.85,36.77,36.78,4000.0,36.4287,36.4386,36.3595,36.3694,4000.0
2020-02-13 12:40:00,36.81,36.81,36.76,36.76,27516.0,36.3991,36.3991,36.3496,36.3496,27516.0
2020-02-13 12:45:00,36.79,36.8,36.76,36.77,39456.0,36.3793,36.3892,36.3496,36.3595,39456.0
2020-02-13 12:50:00,36.78,36.79,36.78,36.79,1200.0,36.3694,36.3793,36.3694,36.3793,1200.0
2020-02-13 12:55:00,36.78,36.78,36.67,36.68,45676.0,36.3694,36.3694,36.2606,36.2705,45676.0
2020-02-13 13:00:00,36.67,36.72,36.67,36.68,37464.0,36.2606,36.3101,36.2606,36.2705,37464.0
2020-02-13 13:05:00,36.66,36.7,36.66,36.69,23524.0,36.2508,36.2903,36.2508,36.2804,23524.0
2020-02-13 13:10:00,36.68,36.7,36.67,36.67,10400.0,36.2705,36.2903,36.2606,36.2606,10400.0
2020-02-13 13:15:00,36.65,36.66,36.63,36.66,29660.0,36.2409,36.2508,36.2211,36.2508,29660.0
2020-02-13 13:20:00,36.74,36.75,36.73,36.73,7348.0,36.3299,36.3397,36.32,36.32,7348.0
2020-02-13 13:25:00,36.74,36.79,36.74,36.79,12128.0,36.3299,36.3793,36.3299,36.3793,12128.0
2020-02-13 13:30:00,36.8,36.82,36.8,36.81,23984.0,36.3892,36.409,36.3892,36.3991,23984.0
2020-02-13 13:35:00,36.8,36.81,36.8,36.8,5792.0,36.3892,36.3991,36.3892,36.3892,5792.0
2020-02-13 13:40:00,36.82,36.88,36.82,36.88,75188.0,36.409,36.4683,36.409,36.4683,75188.0
2020-02-13 13:45:00,36.9,36.95,36.9,36.94,27144.0,36.4881,36.5375,36.4881,36.5276,27144.0
2020-02-13 13:50:00,36.94,36.94,36.91,36.91,9160.0,36.5276,36.5276,36.498,36.498,9160.0
2020-02-13 13:55:00,36.91,36.93,36.89,36.93,31392.0,36.498,36.5177,36.4782,36.5177,31392.0
2020-02-13 14:00:00,36.94,36.97,36.92,36.97,21324.0,36.5276,36.5573,36.5078,36.5573,21324.0
2020-02-13 14:05:00,36.94,36.94,36.88,36.88,13240.0,36.5276,36.5276,36.4683,36.4683,13240.0
2020-02-13 14:10:00,36.89,36.89,36.83,36.88,13096.0,36.4782,36.4782,36.4189,36.4683,13096.0
2020-02-13 14:15:00,36.88,36.9,36.85,36.86,68052.0,36.4683,36.4881,36.4386,36.4485,68052.0
2020-02-13 14:20:00,36.89,36.93,36.88,36.88,18004.0,36.4782,36.5177,36.4683,36.4683,18004.0
2020-02-13 14:25:00,36.87,36.87,36.82,36.83,15788.0,36.4584,36.4584,36.409,36.4189,15788.0
2020-02-13 14:30:00,36.85,36.91,36.85,36.91,21780.0,36.4386,36.498,36.4386,36.498,21780.0
2020-02-13 14:35:00,36.91,36.93,36.9,36.91,11600.0,36.498,36.5177,36.4881,36.498,11600.0
2020-02-13 14:40:00,36.91,36.91,36.88,36.88,14944.0,36.498,36.498,36.4683,36.4683,14944.0
2020-02-13 14:45:00,36.86,36.87,36.83,36.85,26232.0,36.4485,36.4584,36.4189,36.4386,26232.0
2020-02-13 14:50:00,36.87,36.91,36.86,36.9,19084.0,36.4584,36.498,36.4485,36.4881,19084.0
2020-02-13 14:55:00,36.9,36.92,36.89,36.89,10860.0,36.4881,36.5078,36.4782,36.4782,10860.0
2020-02-13 15:00:00,36.89,36.91,36.74,36.74,39940.0,36.4782,36.498,36.3299,36.3299,39940.0
2020-02-13 15:05:00,36.74,36.8,36.73,36.8,45564.0,36.3299,36.3892,36.32,36.3892,45564.0
2020-02-13 15:10:00,36.81,36.81,36.68,36.71,131308.0,36.3991,36.3991,36.2705,36.3002,131308.0
2020-02-13 15:15:00,36.7,36.76,36.7,36.76,40144.0,36.2903,36.3496,36.2903,36.3496,40144.0
2020-02-13 15:20:00,36.76,36.76,36.73,36.74,75436.0,36.3496,36.3496,36.32,36.3299,75436.0
2020-02-13 15:25:00,36.76,36.76,36.72,36.76,19804.0,36.3496,36.3496,36.3101,36.3496,19804.0
2020-02-13 15:30:00,36.75,36.76,36.64,36.67,111928.0,36.3397,36.3496,36.231,36.2606,111928.0
2020-02-13 15:35:00,36.68,36.7,36.67,36.67,8560.0,36.2705,36.2903,36.2606,36.2606,8560.0
2020-02-13 15:40:00,36.69,36.69,36.61,36.62,82996.0,36.2804,36.2804,36.2013,36.2112,82996.0
2020-02-13 15:45:00,36.63,36.67,36.59,36.67,55592.0,36.2211,36.2606,36.1815,36.2606,55592.0
2020-02-13 15:50:00,36.66,36.71,36.64,36.68,93764.0,36.2508,36.3002,36.231,36.2705,93764.0
2020-02-13 15:55:00,36.66,36.68,36.63,36.64,120492.0,36.2508,36.2705,36.2211,36.231,120492.0
2020-02-14 09:30:00,36.77,36.92,36.73,36.92,119536.0,36.3595,36.5078,36.32,36.5078,119536.0
2020-02-14 09:35:00,36.93,36.93,36.73,36.79,103964.0,36.5177,36.5177,36.32,36.3793,103964.0
2020-02-14 09:40:00,36.79,36.84,36.7,36.7,78968.0,36.3793,36.4287,36.2903,36.2903,78968.0
2020-02-14 09:45:00,36.72,36.8,36.72,36.73,40800.0,36.3101,36.3892,36.3101,36.32,40800.0
2020-02-14 09:50:00,36.73,36.76,36.67,36.71,76300.0,36.32,36.3496,36.2606,36.3002,76300.0
2020-02-14 09:55:00,36.7,36.71,36.65,36.7,42120.0,36.2903,36.3002,36.2409,36.2903,42120.0
2020-02-14 10:00:00,36.7,36.77,36.68,36.71,93260.0,36.2903,36.3595,36.2705,36.3002,93260.0
2020-02-14 10:05:00,36.7,36.72,36.68,36.7,16400.0,36.2903,36.3101,36.2705,36.2903,16400.0
2020-02-14 10:10:00,36.67,36.67,36.59,36.63,44664.0,36.2606,36.2606,36.1815,36.2211,44664.0
2020-02-14 10:15:00,36.62,36.72,36.62,36.72,15852.0,36.2112,36.3101,36.2112,36.3101,15852.0
2020-02-14 10:20:00,36.74,36.77,36.74,36.75,38484.0,36.3299,36.3595,36.3299,36.3397,38484.0
2020-02-14 10:25:00,36.75,36.79,36.75,36.77,44392.0,36.3397,36.3793,36.3397,36.3595,44392.0
2020-02-14 10:30:00,36.78,36.8,36.74,36.77,21084.0,36.3694,36.3892,36.3299,36.3595,21084.0
2020-02-14 10:35:00,36.76,36.81,36.76,36.77,58644.0,36.3496,36.3991,36.3496,36.3595,58644.0
2020-02-14 10:40:00,36.79,36.81,36.79,36.8,10000.0,36.3793,36.3991,36.3793,36.3892,10000.0
2020-02-14 10:45:00,36.81,36.86,36.8,36.86,71532.0,36.3991,36.4485,36.3892,36.4485,71532.0
2020-02-14 10:50:00,36.87,36.89,36.86,36.87,30896.0,36.4584,36.4782,36.4485,36.4584,30896.0
2020-02-14 10:55:00,36.88,36.91,36.88,36.91,15548.0,36.4683,36.498,36.4683,36.498,15548.0
2020-02-14 11:00:00,36.92,36.92,36.88,36.9,6360.0,36.5078,36.5078,36.4683,36.4881,6360.0
2020-02-14 11:05:00,36.9,36.92,36.88,36.89,17944.0,36.4881,36.5078,36.4683,36.4782,17944.0
2020-02-14 11:10:00,36.9,36.92,36.89,36.92,5308.0,36.4881,36.5078,36.4782,36.5078,5308.0
2020-02-14 11:15:00,36.92,36.95,36.91,36.92,54776.0,36.5078,36.5375,36.498,36.5078,54776.0
2020-02-14 11:20:00,36.93,36.93,36.9,36.9,9448.0,36.5177,36.5177,36.4881,36.4881,9448.0
2020-02-14 11:25:00,36.87,36.87,36.84,36.85,16704.0,36.4584,36.4584,36.4287,36.4386,16704.0
2020-02-14 11:30:00,36.85,36.85,36.85,36.85,1200.0,36.4386,36.4386,36.4386,36.4386,1200.0
2020-02-14 11:35:00,36.85,36.87,36.85,36.85,24112.0,36.4386,36.4584,36.4386,36.4386,24112.0
2020-02-14 11:40:00,36.84,36.86,36.84,36.85,6480.0,36.4287,36.4485,36.4287,36.4386,6480.0
2020-02-14 11:45:00,36.86,36.87,36.82,36.82,20060.0,36.4485,36.4584,36.409,36.409,20060.0
2020-02-14 11:50:00,36.8,36.82,36.8,36.81,5700.0,36.3892,36.409,36.3892,36.3991,5700.0
2020-02-14 11:55:00,36.81,36.85,36.81,36.83,15144.0,36.3991,36.4386,36.3991,36.4189,15144.0
2020-02-14 12:00:00,36.83,36.84,36.81,36.81,5200.0,36.4189,36.4287,36.3991,36.3991,5200.0
2020-02-14 12:05:00,36.8,36.81,36.76,36.76,48492.0,36.3892,36.3991,36.3496,36.3496,48492.0
2020-02-14 12:10:00,36.77,36.77,36.73,36.73,27648.0,36.3595,36.3595,36.32,36.32,27648.0
2020-02-14 12:15:00,36.73,36.73,36.71,36.71,12528.0,36.32,36.32,36.3002,36.3002,12528.0
2020-02-14 12:20:00,36.7,36.7,36.64,36.69,75620.0,36.2903,36.2903,36.231,36.2804,75620.0
2020-02-14 12:25:00,36.69,36.72,36.69,36.7,18800.0,36.2804,36.3101,36.2804,36.2903,18800.0
2020-02-14 12:30:00,36.71,36.73,36.69,36.73,18312.0,36.3002,36.32,36.2804,36.32,18312.0
2020-02-14 12:35:00,36.72,36.74,36.72,36.74,10200.0,36.3101,36.3299,36.3101,36.3299,10200.0
2020-02-14 12:40:00,36.74,36.74,36.71,36.71,7080.0,36.3299,36.3299,36.3002,36.3002,7080.0
2020-02-14 12:45:00,36.69,36.7,36.67,36.7,5956.0,36.2804,36.2903,36.2606,36.2903,5956.0
2020-02-14 12:50:00,36.67,36.67,36.64,36.65,26136.0,36.2606,36.2606,36.231,36.2409,26136.0
2020-02-14 12:55:00,36.64,36.66,36.6,36.66,17832.0,36.231,36.2508,36.1914,36.2508,17832.0
2020-02-14 13:00:00,36.65,36.69,36.63,36.69,33240.0,36.2409,36.2804,36.2211,36.2804,33240.0
2020-02-14 13:05:00,36.72,36.72,36.6,36.6,35876.0,36.3101,36.3101,36.1914,36.1914,35876.0
2020-02-14 13:10:00,36.6,36.67,36.6,36.66,14456.0,36.1914,36.2606,36.1914,36.2508,14456.0
2020-02-14 13:15:00,36.63,36.63,36.61,36.63,12400.0,36.2211,36.2211,36.2013,36.2211,12400.0
2020-02-14 13:20:00,36.6,36.63,36.6,36.63,8704.0,36.1914,36.2211,36.1914,36.2211,8704.0
2020-02-14 13:25:00,36.65,36.67,36.65,36.65,5656.0,36.2409,36.2606,36.2409,36.2409,5656.0
2020-02-14 13:30:00,36.65,36.68,36.64,36.68,6000.0,36.2409,36.2705,36.231,36.2705,6000.0
2020-02-14 13:35:00,36.69,36.7,36.69,36.69,8004.0,36.2804,36.2903,36.2804,36.2804,8004.0
2020-02-14 13:40:00,36.69,36.7,36.69,36.7,3252.0,36.2804,36.2903,36.2804,36.2903,3252.0
2020-02-14 13:45:00,36.69,36.7,36.66,36.66,30352.0,36.2804,36.2903,36.2508,36.2508,30352.0
2020-02-14 13:50:00,36.67,36.68,36.64,36.64,6284.0,36.2606,36.2705,36.231,36.231,6284.0
2020-02-14 13:55:00,36.64,36.64,36.59,36.63,20172.0,36.231,36.231,36.1815,36.2211,20172.0
2020-02-14 14:00:00,36.62,36.68,36.62,36.68,3600.0,36.2112,36.2705,36.2112,36.2705,3600.0
2020-02-14 14:05:00,36.69,36.7,36.69,36.7,5200.0,36.2804,36.2903,36.2804,36.2903,5200.0
2020-02-14 14:10:00,36.7,36.71,36.65,36.65,81808.0,36.2903,36.3002,36.2409,36.2409,81808.0
2020-02-14 14:15:00,36.64,36.64,36.54,36.56,77112.0,36.231,36.231,36.1321,36.1519,77112.0
2020-02-14 14:20:00,36.59,36.65,36.59,36.65,18420.0,36.1815,36.2409,36.1815,36.2409,18420.0
2020-02-14 14:25:00,36.66,36.69,36.66,36.68,29564.0,36.2508,36.2804,36.2508,36.2705,29564.0
2020-02-14 14:30:00,36.69,36.73,36.67,36.73,21812.0,36.2804,36.32,36.2606,36.32,21812.0
2020-02-14 14:35:00,36.75,36.8,36.75,36.77,35964.0,36.3397,36.3892,36.3397,36.3595,35964.0
2020-02-14 14:40:00,36.77,36.77,36.73,36.73,8800.0,36.3595,36.3595,36.32,36.32,8800.0
2020-02-14 14:45:00,36.74,36.74,36.71,36.71,7848.0,36.3299,36.3299,36.3002,36.3002,7848.0
2020-02-14 14:50:00,36.71,36.71,36.69,36.7,11572.0,36.3002,36.3002,36.2804,36.2903,11572.0
2020-02-14 14:55:00,36.71,36.73,36.7,36.73,9476.0,36.3002,36.32,36.2903,36.32,9476.0
2020-02-14 15:00:00,36.74,36.74,36.7,36.7,11140.0,36.3299,36.3299,36.2903,36.2903,11140.0
2020-02-14 15:05:00,36.69,36.71,36.69,36.71,5112.0,36.2804,36.3002,36.2804,36.3002,5112.0
2020-02-14 15:10:00,36.72,36.72,36.65,36.66,21360.0,36.3101,36.3101,36.2409,36.2508,21360.0
2020-02-14 15:15:00,36.66,36.67,36.63,36.63,3600.0,36.2508,36.2606,36.2211,36.2211,3600.0
2020-02-14 15:20:00,36.63,36.69,36.63,36.69,28148.0,36.2211,36.2804,36.2211,36.2804,28148.0
2020-02-14 15:25:00,36.68,36.69,36.67,36.67,11744.0,36.2705,36.2804,36.2606,36.2606,11744.0
2020-02-14 15:30:00,36.66,36.71,36.66,36.7,18036.0,36.2508,36.3002,36.2508,36.2903,18036.0
2020-02-14 15:35:00,36.71,36.74,36.71,36.73,16620.0,36.3002,36.3299,36.3002,36.32,16620.0
2020-02-14 15:40:00,36.73,36.74,36.72,36.73,27608.0,36.32,36.3299,36.3101,36.32,27608.0
2020-02-14 15:45:00,36.74,36.75,36.73,36.75,25500.0,36.3299,36.3397,36.32,36.3397,25500.0
2020-02-14 15:50:00,36.77,36.83,36.75,36.83,90344.0,36.3595,36.4189,36.3397,36.4189,90344.0
2020-02-14 15:55:00,36.82,36.85,36.81,36.85,112684.0,36.409,36.4386,36.3991,36.4386,112684.0
2020-02-18 09:30:00,36.51,36.71,36.46,36.7,330820.0,36.1024,36.3002,36.053,36.2903,330820.0
2020-02-18 09:35:00,36.69,36.72,36.56,36.61,161684.0,36.2804,36.3101,36.1519,36.2013,161684.0
2020-02-18 09:40:00,36.64,36.74,36.64,36.66,159252.0,36.231,36.3299,36.231,36.2508,159252.0
2020-02-18 09:45:00,36.65,36.71,36.64,36.71,95428.0,36.2409,36.3002,36.231,36.3002,95428.0
2020-02-18 09:50:00,36.66,36.77,36.65,36.76,50552.0,36.2508,36.3595,36.2409,36.3496,50552.0
2020-02-18 09:55:00,36.76,36.8,36.71,36.79,41156.0,36.3496,36.3892,36.3002,36.3793,41156.0
2020-02-18 10:00:00,36.8,36.82,36.74,36.76,72180.0,36.3892,36.409,36.3299,36.3496,72180.0
2020-02-18 10:05:00,36.74,36.82,36.73,36.81,29716.0,36.3299,36.409,36.32,36.3991,29716.0
2020-02-18 10:10:00,36.82,36.82,36.8,36.82,37208.0,36.409,36.409,36.3892,36.409,37208.0
2020-02-18 10:15:00,36.82,36.82,36.77,36.79,37332.0,36.409,36.409,36.3595,36.3793,37332.0
2020-02-18 10:20:00,36.8,36.8,36.79,36.79,6492.0,36.3892,36.3892,36.3793,36.3793,6492.0
2020-02-18 10:25:00,36.79,36.79,36.58,36.58,68460.0,36.3793,36.3793,36.1716,36.1716,68460.0
2020-02-18 10:30:00,36.6,36.69,36.6,36.68,26116.0,36.1914,36.2804,36.1914,36.2705,26116.0
2020-02-18 10:35:00,36.67,36.69,36.61,36.68,93512.0,36.2606,36.2804,36.2013,36.2705,93512.0
2020-02-18 10:40:00,36.67,36.72,36.65,36.72,22036.0,36.2606,36.3101,36.2409,36.3101,22036.0
2020-02-18 10:45:00,36.75,36.8,36.75,36.79,6580.0,36.3397,36.3892,36.3397,36.3793,6580.0
2020-02-18 10:50:00,36.8,36.81,36.79,36.79,21196.0,36.3892,36.3991,36.3793,36.3793,21196.0
2020-02-18 10:55:00,36.77,36.83,36.76,36.76,44180.0,36.3595,36.4189,36.3496,36.3496,44180.0
2020-02-18 11:00:00,36.77,36.79,36.74,36.79,14088.0,36.3595,36.3793,36.3299,36.3793,14088.0
2020-02-18 11:05:00,36.78,36.78,36.72,36.72,25384.0,36.3694,36.3694,36.3101,36.3101,25384.0
2020-02-18 11:10:00,36.73,36.75,36.68,36.68,15564.0,36.32,36.3397,36.2705,36.2705,15564.0
2020-02-18 11:15:00,36.67,36.71,36.65,36.66,31240.0,36.2606,36.3002,36.2409,36.2508,31240.0
2020-02-18 11:20:00,36.64,36.67,36.62,36.62,47228.0,36.231,36.2606,36.2112,36.2112,47228.0
2020-02-18 11:25:00,36.61,36.61,36.54,36.56,73744.0,36.2013,36.2013,36.1321,36.1519,73744.0
2020-02-18 11:30:00,36.59,36.62,36.56,36.59,19796.0,36.1815,36.2112,36.1519,36.1815,19796.0
2020-02-18 11:35:00,36.61,36.62,36.54,36.54,39968.0,36.2013,36.2112,36.1321,36.1321,39968.0
2020-02-18 11:40:00,36.54,36.54,36.46,36.47,56296.0,36.1321,36.1321,36.053,36.0629,56296.0
2020-02-18 11:45:00,36.47,36.52,36.47,36.52,145428.0,36.0629,36.1123,36.0629,36.1123,145428.0
2020-02-18 11:50:00,36.54,36.58,36.54,36.57,14184.0,36.1321,36.1716,36.1321,36.1618,14184.0
2020-02-18 11:55:00,36.55,36.55,36.48,36.49,83664.0,36.142,36.142,36.0728,36.0826,83664.0
2020-02-18 12:00:00,36.49,36.53,36.47,36.52,34700.0,36.0826,36.1222,36.0629,36.1123,34700.0
2020-02-18 12:05:00,36.51,36.57,36.48,36.55,26788.0,36.1024,36.1618,36.0728,36.142,26788.0
2020-02-18 12:10:00,36.55,36.6,36.55,36.6,57616.0,36.142,36.1914,36.142,36.1914,57616.0
2020-02-18 12:15:00,36.58,36.6,36.58,36.6,4480.0,36.1716,36.1914,36.1716,36.1914,4480.0
2020-02-18 12:20:00,36.59,36.6,36.58,36.58,4768.0,36.1815,36.1914,36.1716,36.1716,4768.0
2020-02-18 12:25:00,36.57,36.62,36.57,36.61,23956.0,36.1618,36.2112,36.1618,36.2013,23956.0
2020-02-18 12:30:00,36.64,36.67,36.64,36.66,101824.0,36.231,36.2606,36.231,36.2508,101824.0
2020-02-18 12:35:00,36.68,36.72,36.68,36.72,100392.0,36.2705,36.3101,36.2705,36.3101,100392.0
2020-02-18 12:40:00,36.71,36.72,36.7,36.7,15200.0,36.3002,36.3101,36.2903,36.2903,15200.0
2020-02-18 12:45:00,36.71,36.73,36.71,36.73,2028.0,36.3002,36.32,36.3002,36.32,2028.0
2020-02-18 12:50:00,36.71,36.72,36.7,36.72,12004.0,36.3002,36.3101,36.2903,36.3101,12004.0
2020-02-18 12:55:00,36.74,36.74,36.72,36.72,6424.0,36.3299,36.3299,36.3101,36.3101,6424.0
2020-02-18 13:00:00,36.72,36.77,36.72,36.77,7584.0,36.3101,36.3595,36.3101,36.3595,7584.0
2020-02-18 13:05:00,36.77,36.82,36.77,36.82,27760.0,36.3595,36.409,36.3595,36.409,27760.0
2020-02-18 13:10:00,36.82,36.85,36.82,36.82,38200.0,36.409,36.4386,36.409,36.409,38200.0
2020-02-18 13:15:00,36.82,36.83,36.81,36.81,9460.0,36.409,36.4189,36.3991,36.3991,9460.0
2020-02-18 13:20:00,36.81,36.82,36.8,36.82,11624.0,36.3991,36.409,36.3892,36.409,11624.0
2020-02-18 13:25:00,36.82,36.82,36.81,36.81,1680.0,36.409,36.409,36.3991,36.3991,1680.0
2020-02-18 13:30:00,36.8,36.81,36.8,36.81,8800.0,36.3892,36.3991,36.3892,36.3991,8800.0
2020-02-18 13:35:00,36.8,36.8,36.77,36.78,20800.0,36.3892,36.3892,36.3595,36.3694,20800.0
2020-02-18 13:40:00,36.78,36.8,36.78,36.78,5388.0,36.3694,36.3892,36.3694,36.3694,5388.0
2020-02-18 13:45:00,36.8,36.81,36.79,36.81,20640.0,36.3892,36.3991,36.3793,36.3991,20640.0
2020-02-18 13:50:00,36.78,36.78,36.72,36.72,38028.0,36.3694,36.3694,36.3101,36.3101,38028.0
2020-02-18 13:55:00,36.73,36.75,36.72,36.75,23968.0,36.32,36.3397,36.3101,36.3397,23968.0
2020-02-18 14:00:00,36.76,36.76,36.73,36.74,7200.0,36.3496,36.3496,36.32,36.3299,7200.0
2020-02-18 14:05:00,36.73,36.76,36.72,36.72,27780.0,36.32,36.3496,36.3101,36.3101,27780.0
2020-02-18 14:10:00,36.7,36.72,36.7,36.72,30396.0,36.2903,36.3101,36.2903,36.3101,30396.0
2020-02-18 14:15:00,36.75,36.81,36.75,36.81,28412.0,36.3397,36.3991,36.3397,36.3991,28412.0
2020-02-18 14:20:00,36.82,36.89,36.81,36.89,52156.0,36.409,36.4782,36.3991,36.4782,52156.0
2020-02-18 14:25:00,36.89,36.93,36.89,36.93,57008.0,36.4782,36.5177,36.4782,36.5177,57008.0
2020-02-18 14:30:00,36.92,36.92,36.89,36.89,33600.0,36.5078,36.5078,36.4782,36.4782,33600.0
2020-02-18 14:35:00,36.91,36.94,36.91,36.93,4204.0,36.498,36.5276,36.498,36.5177,4204.0
2020-02-18 14:40:00,36.92,36.96,36.9,36.96,42604.0,36.5078,36.5474,36.4881,36.5474,42604.0
2020-02-18 14:45:00,36.95,36.98,36.95,36.96,24412.0,36.5375,36.5672,36.5375,36.5474,24412.0
2020-02-18 14:50:00,36.95,36.98,36.95,36.96,6884.0,36.5375,36.5672,36.5375,36.5474,6884.0
2020-02-18 14:55:00,36.97,36.99,36.97,36.97,33552.0,36.5573,36.5771,36.5573,36.5573,33552.0
2020-02-18 15:00:00,36.97,36.99,36.95,36.99,23476.0,36.5573,36.5771,36.5375,36.5771,23476.0
2020-02-18 15:05:00,36.99,36.99,36.97,36.97,22524.0,36.5771,36.5771,36.5573,36.5573,22524.0
2020-02-18 15:10:00,36.98,37.03,36.98,37.03,91484.0,36.5672,36.6166,36.5672,36.6166,91484.0
2020-02-18 15:15:00,37.04,37.04,36.98,36.98,64068.0,36.6265,36.6265,36.5672,36.5672,64068.0
2020-02-18 15:20:00,36.98,36.98,36.94,36.97,17680.0,36.5672,36.5672,36.5276,36.5573,17680.0
2020-02-18 15:25:00,36.96,36.96,36.93,36.96,11752.0,36.5474,36.5474,36.5177,36.5474,11752.0
2020-02-18 15:30:00,36.95,36.95,36.92,36.93,25600.0,36.5375,36.5375,36.5078,36.5177,25600.0
2020-02-18 15:35:00,36.94,36.94,36.91,36.91,7060.0,36.5276,36.5276,36.498,36.498,7060.0
2020-02-18 15:40:00,36.92,36.96,36.92,36.96,14416.0,36.5078,36.5474,36.5078,36.5474,14416.0
2020-02-18 15:45:00,36.95,36.96,36.88,36.88,47544.0,36.5375,36.5474,36.4683,36.4683,47544.0
2020-02-18 15:50:00,36.88,36.92,36.85,36.92,45168.0,36.4683,36.5078,36.4386,36.5078,45168.0
2020-02-18 15:55:00,36.9,36.92,36.88,36.9,126684.0,36.4881,36.5078,36.4683,36.4881,126684.0
2020-02-19 09:30:00,37.33,37.42,37.27,37.37,156680.0,36.9133,37.0023,36.8539,36.9528,156680.0
2020-02-19 09:35:00,37.36,37.44,37.36,37.41,86216.0,36.9429,37.022,36.9429,36.9924,86216.0
2020-02-19 09:40:00,37.43,37.48,37.42,37.42,48428.0,37.0122,37.0616,37.0023,37.0023,48428.0
2020-02-19 09:45:00,37.42,37.47,37.42,37.45,54172.0,37.0023,37.0517,37.0023,37.0319,54172.0
2020-02-19 09:50:00,37.46,37.51,37.42,37.51,59888.0,37.0418,37.0913,37.0023,37.0913,59888.0
2020-02-19 09:55:00,37.51,37.52,37.47,37.49,63868.0,37.0913,37.1011,37.0517,37.0715,63868.0
2020-02-19 10:00:00,37.49,37.5,37.47,37.47,10844.0,37.0715,37.0814,37.0517,37.0517,10844.0
2020-02-19 10:05:00,37.47,37.51,37.47,37.48,46916.0,37.0517,37.0913,37.0517,37.0616,46916.0
2020-02-19 10:10:00,37.49,37.49,37.44,37.45,53128.0,37.0715,37.0715,37.022,37.0319,53128.0
2020-02-19 10:15:00,37.49,37.53,37.49,37.5,40576.0,37.0715,37.111,37.0715,37.0814,40576.0
2020-02-19 10:20:00,37.55,37.57,37.53,37.57,39140.0,37.1308,37.1506,37.111,37.1506,39140.0
2020-02-19 10:25:00,37.56,37.57,37.5,37.52,89452.0,37.1407,37.1506,37.0814,37.1011,89452.0
2020-02-19 10:30:00,37.53,37.55,37.53,37.55,8972.0,37.111,37.1308,37.111,37.1308,8972.0
2020-02-19 10:35:00,37.52,37.53,37.51,37.51,10416.0,37.1011,37.111,37.0913,37.0913,10416.0
2020-02-19 10:40:00,37.53,37.53,37.51,37.52,9400.0,37.111,37.111,37.0913,37.1011,9400.0
2020-02-19 10:45:00,37.53,37.53,37.51,37.53,18884.0,37.111,37.111,37.0913,37.111,18884.0
2020-02-19 10:50:00,37.52,37.54,37.51,37.54,5652.0,37.1011,37.1209,37.0913,37.1209,5652.0
2020-02-19 10:55:00,37.54,37.56,37.54,37.55,28140.0,37.1209,37.1407,37.1209,37.1308,28140.0
2020-02-19 11:00:00,37.56,37.62,37.56,37.62,68416.0,37.1407,37.2,37.1407,37.2,68416.0
2020-02-19 11:05:00,37.62,37.64,37.62,37.64,17840.0,37.2,37.2198,37.2,37.2198,17840.0
2020-02-19 11:10:00,37.64,37.64,37.62,37.63,18196.0,37.2198,37.2198,37.2,37.2099,18196.0
2020-02-19 11:15:00,37.63,37.66,37.63,37.66,15080.0,37.2099,37.2396,37.2099,37.2396,15080.0
2020-02-19 11:20:00,37.65,37.67,37.64,37.67,18200.0,37.2297,37.2495,37.2198,37.2495,18200.0
2020-02-19 11:25:00,37.66,37.66,37.64,37.65,73580.0,37.2396,37.2396,37.2198,37.2297,73580.0
2020-02-19 11:30:00,37.66,37.66,37.63,37.65,12548.0,37.2396,37.2396,37.2099,37.2297,12548.0
2020-02-19 11:35:00,37.65,37.68,37.65,37.68,9228.0,37.2297,37.2594,37.2297,37.2594,9228.0
2020-02-19 11:40:00,37.68,37.68,37.62,37.62,3988.0,37.2594,37.2594,37.2,37.2,3988.0
2020-02-19 11:45:00,37.63,37.65,37.61,37.65,10992.0,37.2099,37.2297,37.1901,37.2297,10992.0
2020-02-19 11:50:00,37.67,37.67,37.64,37.66,9000.0,37.2495,37.2495,37.2198,37.2396,9000.0
2020-02-19 11:55:00,37.65,37.65,37.64,37.64,5200.0,37.2297,37.2297,37.2198,37.2198,5200.0
2020-02-19 12:00:00,37.66,37.66,37.61,37.61,13728.0,37.2396,37.2396,37.1901,37.1901,13728.0
2020-02-19 12:05:00,37.63,37.63,37.62,37.62,6800.0,37.2099,37.2099,37.2,37.2,6800.0
2020-02-19 12:10:00,37.62,37.66,37.62,37.64,11560.0,37.2,37.2396,37.2,37.2198,11560.0
2020-02-19 12:15:00,37.65,37.69,37.65,37.69,17496.0,37.2297,37.2693,37.2297,37.2693,17496.0
2020-02-19 12:20:00,37.68,37.68,37.66,37.67,12332.0,37.2594,37.2594,37.2396,37.2495,12332.0
2020-02-19 12:25:00,37.68,37.68,37.65,37.65,21164.0,37.2594,37.2594,37.2297,37.2297,21164.0
2020-02-19 12:30:00,37.65,37.68,37.65,37.68,17192.0,37.2297,37.2594,37.2297,37.2594,17192.0
2020-02-19 12:35:00,37.68,37.68,37.66,37.66,5300.0,37.2594,37.2594,37.2396,37.2396,5300.0
2020-02-19 12:40:00,37.67,37.67,37.66,37.67,7464.0,37.2495,37.2495,37.2396,37.2495,7464.0
2020-02-19 12:45:00,37.68,37.72,37.68,37.72,38160.0,37.2594,37.2989,37.2594,37.2989,38160.0
2020-02-19 12:50:00,37.73,37.73,37.7,37.7,28108.0,37.3088,37.3088,37.2791,37.2791,28108.0
2020-02-19 12:55:00,37.69,37.69,37.68,37.68,6560.0,37.2693,37.2693,37.2594,37.2594,6560.0
2020-02-19 13:00:00,37.68,37.68,37.66,37.67,9976.0,37.2594,37.2594,37.2396,37.2495,9976.0
2020-02-19 13:05:00,37.67,37.67,37.67,37.67,12380.0,37.2495,37.2495,37.2495,37.2495,12380.0
2020-02-19 13:10:00,37.66,37.66,37.65,37.66,6400.0,37.2396,37.2396,37.2297,37.2396,6400.0
2020-02-19 13:15:00,37.67,37.68,37.67,37.67,7600.0,37.2495,37.2594,37.2495,37.2495,7600.0
2020-02-19 13:20:00,37.68,37.68,37.65,37.65,11532.0,37.2594,37.2594,37.2297,37.2297,11532.0
2020-02-19 13:25:00,37.65,37.67,37.65,37.67,2980.0,37.2297,37.2495,37.2297,37.2495,2980.0
2020-02-19 13:30:00,37.67,37.67,37.65,37.65,11912.0,37.2495,37.2495,37.2297,37.2297,11912.0
2020-02-19 13:35:00,37.67,37.67,37.65,37.66,3728.0,37.2495,37.2495,37.2297,37.2396,3728.0
2020-02-19 13:40:00,37.66,37.66,37.65,37.66,6664.0,37.2396,37.2396,37.2297,37.2396,6664.0
2020-02-19 13:45:00,37.68,37.68,37.68,37.68,800.0,37.2594,37.2594,37.2594,37.2594,800.0
2020-02-19 13:50:00,37.68,37.68,37.67,37.67,8016.0,37.2594,37.2594,37.2495,37.2495,8016.0
2020-02-19 13:55:00,37.67,37.67,37.64,37.66,53012.0,37.2495,37.2495,37.2198,37.2396,53012.0
2020-02-19 14:00:00,37.64,37.66,37.63,37.66,37356.0,37.2198,37.2396,37.2099,37.2396,37356.0
2020-02-19 14:05:00,37.67,37.7,37.67,37.7,9852.0,37.2495,37.2791,37.2495,37.2791,9852.0
2020-02-19 14:10:00,37.68,37.7,37.68,37.7,10904.0,37.2594,37.2791,37.2594,37.2791,10904.0
2020-02-19 14:15:00,37.71,37.72,37.7,37.7,17744.0,37.289,37.2989,37.2791,37.2791,17744.0
2020-02-19 14:20:00,37.69,37.7,37.69,37.69,4032.0,37.2693,37.2791,37.2693,37.2693,4032.0
2020-02-19 14:25:00,37.69,37.69,37.69,37.69,1200.0,37.2693,37.2693,37.2693,37.2693,1200.0
2020-02-19 14:30:00,37.7,37.71,37.69,37.69,15920.0,37.2791,37.289,37.2693,37.2693,15920.0
2020-02-19 14:35:00,37.71,37.71,37.71,37.71,476.0,37.289,37.289,37.289,37.289,476.0
2020-02-19 14:40:00,37.71,37.76,37.71,37.76,43360.0,37.289,37.3385,37.289,37.3385,43360.0
2020-02-19 14:45:00,37.74,37.76,37.74,37.74,13468.0,37.3187,37.3385,37.3187,37.3187,13468.0
2020-02-19 14:50:00,37.74,37.74,37.73,37.73,7920.0,37.3187,37.3187,37.3088,37.3088,7920.0
2020-02-19 14:55:00,37.71,37.71,37.71,37.71,2920.0,37.289,37.289,37.289,37.289,2920.0
2020-02-19 15:00:00,37.72,37.72,37.68,37.68,5324.0,37.2989,37.2989,37.2594,37.2594,5324.0
2020-02-19 15:05:00,37.67,37.67,37.64,37.64,27052.0,37.2495,37.2495,37.2198,37.2198,27052.0
2020-02-19 15:10:00,37.65,37.65,37.63,37.63,16328.0,37.2297,37.2297,37.2099,37.2099,16328.0
2020-02-19 15:15:00,37.64,37.67,37.63,37.67,19516.0,37.2198,37.2495,37.2099,37.2495,19516.0
2020-02-19 15:20:00,37.67,37.67,37.65,37.67,10120.0,37.2495,37.2495,37.2297,37.2495,10120.0
2020-02-19 15:25:00,37.67,37.67,37.64,37.64,10560.0,37.2495,37.2495,37.2198,37.2198,10560.0
2020-02-19 15:30:00,37.64,37.66,37.6,37.6,34332.0,37.2198,37.2396,37.1803,37.1803,34332.0
2020-02-19 15:35:00,37.6,37.6,37.58,37.59,26464.0,37.1803,37.1803,37.1605,37.1704,26464.0
2020-02-19 15:40:00,37.58,37.62,37.58,37.6,74904.0,37.1605,37.2,37.1605,37.1803,74904.0
2020-02-19 15:45:00,37.6,37.62,37.57,37.57,31936.0,37.1803,37.2,37.1506,37.1506,31936.0
2020-02-19 15:50:00,37.57,37.63,37.55,37.63,67772.0,37.1506,37.2099,37.1308,37.2099,67772.0
2020-02-19 15:55:00,37.63,37.65,37.6,37.6,100384.0,37.2099,37.2297,37.1803,37.1803,100384.0
2020-02-20 09:30:00,37.43,37.54,37.41,37.47,82408.0,37.0122,37.1209,36.9924,37.0517,82408.0
2020-02-20 09:35:00,37.49,37.49,37.3,37.38,98348.0,37.0715,37.0715,36.8836,36.9627,98348.0
2020-02-20 09:40:00,37.41,37.43,37.36,37.38,139644.0,36.9924,37.0122,36.9429,36.9627,139644.0
2020-02-20 09:45:00,37.37,37.41,37.35,37.4,148272.0,36.9528,36.9924,36.933,36.9825,148272.0
2020-02-20 09:50:00,37.42,37.52,37.42,37.51,54780.0,37.0023,37.1011,37.0023,37.0913,54780.0
2020-02-20 09:55:00,37.51,37.52,37.49,37.51,42864.0,37.0913,37.1011,37.0715,37.0913,42864.0
2020-02-20 10:00:00,37.51,37.52,37.47,37.52,35084.0,37.0913,37.1011,37.0517,37.1011,35084.0
2020-02-20 10:05:00,37.52,37.59,37.52,37.54,43876.0,37.1011,37.1704,37.1011,37.1209,43876.0
2020-02-20 10:10:00,37.55,37.58,37.55,37.56,14772.0,37.1308,37.1605,37.1308,37.1407,14772.0
2020-02-20 10:15:00,37.54,37.54,37.49,37.49,56776.0,37.1209,37.1209,37.0715,37.0715,56776.0
2020-02-20 10:20:00,37.49,37.49,37.38,37.38,72420.0,37.0715,37.0715,36.9627,36.9627,72420.0
2020-02-20 10:25:00,37.38,37.43,37.38,37.42,56216.0,36.9627,37.0122,36.9627,37.0023,56216.0
2020-02-20 10:30:00,37.43,37.45,37.4,37.44,22200.0,37.0122,37.0319,36.9825,37.022,22200.0
2020-02-20 10:35:00,37.45,37.51,37.44,37.51,142472.0,37.0319,37.0913,37.022,37.0913,142472.0
2020-02-20 10:40:00,37.52,37.52,37.5,37.51,12420.0,37.1011,37.1011,37.0814,37.0913,12420.0
2020-02-20 10:45:00,37.52,37.52,37.5,37.5,16000.0,37.1011,37.1011,37.0814,37.0814,16000.0
2020-02-20 10:50:00,37.49,37.5,37.42,37.42,31440.0,37.0715,37.0814,37.0023,37.0023,31440.0
2020-02-20 10:55:00,37.42,37.43,37.4,37.4,4000.0,37.0023,37.0122,36.9825,36.9825,4000.0
2020-02-20 11:00:00,37.4,37.4,37.31,37.32,51332.0,36.9825,36.9825,36.8935,36.9034,51332.0
2020-02-20 11:05:00,37.31,37.35,37.29,37.32,144336.0,36.8935,36.933,36.8737,36.9034,144336.0
2020-02-20 11:10:00,37.3,37.3,37.13,37.13,62052.0,36.8836,36.8836,36.7155,36.7155,62052.0
2020-02-20 11:15:00,37.08,37.08,36.93,37.05,128400.0,36.6661,36.6661,36.5177,36.6364,128400.0
2020-02-20 11:20:00,37.02,37.06,36.93,36.93,63592.0,36.6067,36.6463,36.5177,36.5177,63592.0
2020-02-20 11:25:00,36.91,36.92,36.66,36.66,207632.0,36.498,36.5078,36.2508,36.2508,207632.0
2020-02-20 11:30:00,36.65,36.71,35.99,36.24,499584.0,36.2409,36.3002,35.5882,35.8354,499584.0
2020-02-20 11:35:00,36.22,36.5,36.12,36.5,132452.0,35.8157,36.0925,35.7168,36.0925,132452.0
2020-02-20 11:40:00,36.47,36.54,36.42,36.48,75652.0,36.0629,36.1321,36.0134,36.0728,75652.0
2020-02-20 11:45:00,36.42,36.42,36.3,36.3,47068.0,36.0134,36.0134,35.8948,35.8948,47068.0
2020-02-20 11:50:00,36.31,36.61,36.31,36.61,161944.0,35.9047,36.2013,35.9047,36.2013,161944.0
2020-02-20 11:55:00,36.59,36.64,36.49,36.51,111832.0,36.1815,36.231,36.0826,36.1024,111832.0
2020-02-20 12:00:00,36.46,36.49,36.33,36.36,46332.0,36.053,36.0826,35.9244,35.9541,46332.0
2020-02-20 12:05:00,36.39,36.39,36.24,36.25,63312.0,35.9838,35.9838,35.8354,35.8453,63312.0
2020-02-20 12:10:00,36.31,36.49,36.3,36.48,80716.0,35.9047,36.0826,35.8948,36.0728,80716.0
2020-02-20 12:15:00,36.45,36.45,36.35,36.39,44148.0,36.0431,36.0431,35.9442,35.9838,44148.0
2020-02-20 12:20:00,36.34,36.41,36.29,36.3,87004.0,35.9343,36.0035,35.8849,35.8948,87004.0
2020-02-20 12:25:00,36.31,36.34,36.24,36.28,14048.0,35.9047,35.9343,35.8354,35.875,14048.0
2020-02-20 12:30:00,36.27,36.37,36.23,36.36,26716.0,35.8651,35.964,35.8256,35.9541,26716.0
2020-02-20 12:35:00,36.33,36.37,36.29,36.33,30408.0,35.9244,35.964,35.8849,35.9244,30408.0
2020-02-20 12:40:00,36.3,36.35,36.27,36.27,18048.0,35.8948,35.9442,35.8651,35.8651,18048.0
2020-02-20 12:45:00,36.28,36.38,36.23,36.31,45804.0,35.875,35.9739,35.8256,35.9047,45804.0
2020-02-20 12:50:00,36.32,36.35,36.28,36.33,38824.0,35.9145,35.9442,35.875,35.9244,38824.0
2020-02-20 12:55:00,36.34,36.51,36.34,36.51,46044.0,35.9343,36.1024,35.9343,36.1024,46044.0
2020-02-20 13:00:00,36.47,36.48,36.43,36.43,44816.0,36.0629,36.0728,36.0233,36.0233,44816.0
2020-02-20 13:05:00,36.5,36.57,36.5,36.56,31192.0,36.0925,36.1618,36.0925,36.1519,31192.0
2020-02-20 13:10:00,36.57,36.7,36.57,36.7,97612.0,36.1618,36.2903,36.1618,36.2903,97612.0
2020-02-20 13:15:00,36.71,36.76,36.58,36.59,80804.0,36.3002,36.3496,36.1716,36.1815,80804.0
2020-02-20 13:20:00,36.6,36.65,36.6,36.64,23312.0,36.1914,36.2409,36.1914,36.231,23312.0
2020-02-20 13:25:00,36.62,36.65,36.6,36.63,96168.0,36.2112,36.2409,36.1914,36.2211,96168.0
2020-02-20 13:30:00,36.63,36.66,36.62,36.66,19276.0,36.2211,36.2508,36.2112,36.2508,19276.0
2020-02-20 13:35:00,36.66,36.66,36.52,36.56,63944.0,36.2508,36.2508,36.1123,36.1519,63944.0
2020-02-20 13:40:00,36.56,36.6,36.49,36.49,52024.0,36.1519,36.1914,36.0826,36.0826,52024.0
2020-02-20 13:45:00,36.53,36.6,36.51,36.56,31360.0,36.1222,36.1914,36.1024,36.1519,31360.0
2020-02-20 13:50:00,36.55,36.59,36.54,36.56,25520.0,36.142,36.1815,36.1321,36.1519,25520.0
2020-02-20 13:55:00,36.55,36.55,36.5,36.53,28444.0,36.142,36.142,36.0925,36.1222,28444.0
2020-02-20 14:00:00,36.58,36.68,36.58,36.68,12860.0,36.1716,36.2705,36.1716,36.2705,12860.0
2020-02-20 14:05:00,36.68,36.74,36.67,36.67,47940.0,36.2705,36.3299,36.2606,36.2606,47940.0
2020-02-20 14:10:00,36.73,36.8,36.73,36.76,32804.0,36.32,36.3892,36.32,36.3496,32804.0
2020-02-20 14:15:00,36.76,36.79,36.73,36.74,38400.0,36.3496,36.3793,36.32,36.3299,38400.0
2020-02-20 14:20:00,36.74,36.79,36.72,36.79,31412.0,36.3299,36.3793,36.3101,36.3793,31412.0
2020-02-20 14:25:00,36.79,36.79,36.72,36.73,41472.0,36.3793,36.3793,36.3101,36.32,41472.0
2020-02-20 14:30:00,36.72,36.88,36.72,36.88,92580.0,36.3101,36.4683,36.3101,36.4683,92580.0
2020-02-20 14:35:00,36.88,36.92,36.85,36.91,26944.0,36.4683,36.5078,36.4386,36.498,26944.0
2020-02-20 14:40:00,36.92,36.92,36.83,36.85,21084.0,36.5078,36.5078,36.4189,36.4386,21084.0
2020-02-20 14:45:00,36.85,36.86,36.84,36.84,17720.0,36.4386,36.4485,36.4287,36.4287,17720.0
2020-02-20 14:50:00,36.82,36.82,36.74,36.77,64808.0,36.409,36.409,36.3299,36.3595,64808.0
2020-02-20 14:55:00,36.8,36.83,36.8,36.83,30572.0,36.3892,36.4189,36.3892,36.4189,30572.0
2020-02-20 15:00:00,36.76,36.8,36.74,36.75,23600.0,36.3496,36.3892,36.3299,36.3397,23600.0
2020-02-20 15:05:00,36.79,36.79,36.73,36.74,13600.0,36.3793,36.3793,36.32,36.3299,13600.0
2020-02-20 15:10:00,36.72,36.74,36.63,36.69,73020.0,36.3101,36.3299,36.2211,36.2804,73020.0
2020-02-20 15:15:00,36.67,36.77,36.66,36.77,14888.0,36.2606,36.3595,36.2508,36.3595,14888.0
2020-02-20 15:20:00,36.79,36.84,36.79,36.83,46692.0,36.3793,36.4287,36.3793,36.4189,46692.0
2020-02-20 15:25:00,36.82,36.82,36.79,36.8,11600.0,36.409,36.409,36.3793,36.3892,11600.0
2020-02-20 15:30:00,36.8,36.9,36.8,36.87,56076.0,36.3892,36.4881,36.3892,36.4584,56076.0
2020-02-20 15:35:00,36.88,36.88,36.84,36.85,26308.0,36.4683,36.4683,36.4287,36.4386,26308.0
2020-02-20 15:40:00,36.86,36.91,36.86,36.9,59860.0,36.4485,36.498,36.4485,36.4881,59860.0
2020-02-20 15:45:00,36.91,36.92,36.8,36.8,41936.0,36.498,36.5078,36.3892,36.3892,41936.0
2020-02-20 15:50:00,36.8,36.91,36.77,36.9,39284.0,36.3892,36.498,36.3595,36.4881,39284.0
2020-02-20 15:55:00,36.9,36.95,36.88,36.89,111052.0,36.4881,36.5375,36.4683,36.4782,111052.0
2020-02-21 09:30:00,36.55,36.65,36.43,36.46,256980.0,36.142,36.2409,36.0233,36.053,256980.0
2020-02-21 09:35:00,36.44,36.44,36.21,36.22,282296.0,36.0332,36.0332,35.8058,35.8157,282296.0
2020-02-21 09:40:00,36.21,36.24,36.05,36.15,143324.0,35.8058,35.8354,35.6476,35.7464,143324.0
2020-02-21 09:45:00,36.15,36.15,35.72,35.73,273776.0,35.7464,35.7464,35.3212,35.3311,273776.0
2020-02-21 09:50:00,35.74,35.93,35.74,35.93,76376.0,35.341,35.5289,35.341,35.5289,76376.0
2020-02-21 09:55:00,35.93,36.04,35.85,35.96,302020.0,35.5289,35.6377,35.4498,35.5586,302020.0
2020-02-21 10:00:00,35.95,36.02,35.86,35.91,74200.0,35.5487,35.6179,35.4597,35.5091,74200.0
2020-02-21 10:05:00,35.87,35.99,35.87,35.97,41664.0,35.4696,35.5882,35.4696,35.5685,41664.0
2020-02-21 10:10:00,35.94,35.95,35.81,35.85,43612.0,35.5388,35.5487,35.4102,35.4498,43612.0
2020-02-21 10:15:00,35.82,35.91,35.81,35.84,78668.0,35.4201,35.5091,35.4102,35.4399,78668.0
2020-02-21 10:20:00,35.91,36.09,35.9,36.08,313600.0,35.5091,35.6871,35.4992,35.6772,313600.0
2020-02-21 10:25:00,36.06,36.07,36.02,36.02,50400.0,35.6574,35.6673,35.6179,35.6179,50400.0
2020-02-21 10:30:00,36.01,36.04,35.84,35.86,45308.0,35.608,35.6377,35.4399,35.4597,45308.0
2020-02-21 10:35:00,35.85,35.89,35.81,35.81,62380.0,35.4498,35.4893,35.4102,35.4102,62380.0
2020-02-21 10:40:00,35.8,35.8,35.66,35.74,124888.0,35.4004,35.4004,35.2619,35.341,124888.0
2020-02-21 10:45:00,35.71,35.82,35.65,35.8,94312.0,35.3114,35.4201,35.252,35.4004,94312.0
2020-02-21 10:50:00,35.79,35.95,35.76,35.93,105684.0,35.3905,35.5487,35.3608,35.5289,105684.0
2020-02-21 10:55:00,35.94,35.96,35.88,35.93,25488.0,35.5388,35.5586,35.4795,35.5289,25488.0
2020-02-21 11:00:00,35.92,35.97,35.87,35.97,24228.0,35.519,35.5685,35.4696,35.5685,24228.0
2020-02-21 11:05:00,35.99,35.99,35.9,35.9,30280.0,35.5882,35.5882,35.4992,35.4992,30280.0
2020-02-21 11:10:00,35.91,35.96,35.91,35.95,6800.0,35.5091,35.5586,35.5091,35.5487,6800.0
2020-02-21 11:15:00,35.94,35.97,35.86,35.86,18536.0,35.5388,35.5685,35.4597,35.4597,18536.0
2020-02-21 11:20:00,35.85,35.98,35.83,35.95,12560.0,35.4498,35.5783,35.43,35.5487,12560.0
2020-02-21 11:25:00,35.95,36.02,35.95,35.99,11632.0,35.5487,35.6179,35.5487,35.5882,11632.0
2020-02-21 11:30:00,36.06,36.07,36.02,36.02,26076.0,35.6574,35.6673,35.6179,35.6179,26076.0
2020-02-21 11:35:00,36.0,36.01,35.96,36.01,23288.0,35.5981,35.608,35.5586,35.608,23288.0
2020-02-21 11:40:00,35.98,36.02,35.97,36.02,9792.0,35.5783,35.6179,35.5685,35.6179,9792.0
2020-02-21 11:45:00,36.02,36.03,35.93,35.94,15948.0,35.6179,35.6278,35.5289,35.5388,15948.0
2020-02-21 11:50:00,35.96,36.02,35.96,36.02,5400.0,35.5586,35.6179,35.5586,35.6179,5400.0
2020-02-21 11:55:00,36.04,36.07,35.98,35.98,30684.0,35.6377,35.6673,35.5783,35.5783,30684.0
2020-02-21 12:00:00,35.97,36.04,35.96,36.04,3200.0,35.5685,35.6377,35.5586,35.6377,3200.0
2020-02-21 12:05:00,36.08,36.13,36.01,36.01,16436.0,35.6772,35.7267,35.608,35.608,16436.0
2020-02-21 12:10:00,36.04,36.04,36.0,36.0,18380.0,35.6377,35.6377,35.5981,35.5981,18380.0
2020-02-21 12:15:00,36.0,36.01,35.96,35.97,21396.0,35.5981,35.608,35.5586,35.5685,21396.0
2020-02-21 12:20:00,35.98,36.0,35.89,35.89,39124.0,35.5783,35.5981,35.4893,35.4893,39124.0
2020-02-21 12:25:00,35.89,35.91,35.88,35.89,5160.0,35.4893,35.5091,35.4795,35.4893,5160.0
2020-02-21 12:30:00,35.86,35.86,35.8,35.81,20680.0,35.4597,35.4597,35.4004,35.4102,20680.0
2020-02-21 12:35:00,35.8,35.87,35.78,35.87,6804.0,35.4004,35.4696,35.3806,35.4696,6804.0
2020-02-21 12:40:00,35.89,35.89,35.81,35.85,6856.0,35.4893,35.4893,35.4102,35.4498,6856.0
2020-02-21 12:45:00,35.82,35.82,35.74,35.75,31552.0,35.4201,35.4201,35.341,35.3509,31552.0
2020-02-21 12:50:00,35.78,35.78,35.7,35.7,20320.0,35.3806,35.3806,35.3015,35.3015,20320.0
2020-02-21 12:55:00,35.69,35.76,35.69,35.75,71356.0,35.2916,35.3608,35.2916,35.3509,71356.0
2020-02-21 13:00:00,35.8,35.83,35.8,35.82,5200.0,35.4004,35.43,35.4004,35.4201,5200.0
2020-02-21 13:05:00,35.8,35.8,35.76,35.76,2800.0,35.4004,35.4004,35.3608,35.3608,2800.0
2020-02-21 13:10:00,35.71,35.71,35.62,35.62,30676.0,35.3114,35.3114,35.2224,35.2224,30676.0
2020-02-21 13:15:00,35.62,35.7,35.62,35.69,14524.0,35.2224,35.3015,35.2224,35.2916,14524.0
2020-02-21 13:20:00,35.69,35.69,35.62,35.69,7732.0,35.2916,35.2916,35.2224,35.2916,7732.0
2020-02-21 13:25:00,35.67,35.72,35.63,35.63,29912.0,35.2718,35.3212,35.2322,35.2322,29912.0
2020-02-21 13:30:00,35.62,35.62,35.53,35.54,69512.0,35.2224,35.2224,35.1334,35.1433,69512.0
2020-02-21 13:35:00,35.54,35.56,35.45,35.47,80624.0,35.1433,35.163,35.0543,35.074,80624.0
2020-02-21 13:40:00,35.51,35.55,35.47,35.5,9396.0,35.1136,35.1531,35.074,35.1037,9396.0
2020-02-21 13:45:00,35.45,35.46,35.37,35.37,125904.0,35.0543,35.0641,34.9752,34.9752,125904.0
2020-02-21 13:50:00,35.35,35.37,35.2,35.2,139368.0,34.9554,34.9752,34.807,34.807,139368.0
2020-02-21 13:55:00,35.19,35.37,35.19,35.35,52748.0,34.7972,34.9752,34.7972,34.9554,52748.0
2020-02-21 14:00:00,35.34,35.44,35.33,35.44,26092.0,34.9455,35.0444,34.9356,35.0444,26092.0
2020-02-21 14:05:00,35.41,35.41,35.3,35.3,29252.0,35.0147,35.0147,34.9059,34.9059,29252.0
2020-02-21 14:10:00,35.31,35.37,35.28,35.31,87368.0,34.9158,34.9752,34.8862,34.9158,87368.0
2020-02-21 14:15:00,35.33,35.33,35.21,35.21,33640.0,34.9356,34.9356,34.8169,34.8169,33640.0
2020-02-21 14:20:00,35.23,35.34,35.23,35.26,68100.0,34.8367,34.9455,34.8367,34.8664,68100.0
2020-02-21 14:25:00,35.19,35.36,35.19,35.35,28916.0,34.7972,34.9653,34.7972,34.9554,28916.0
2020-02-21 14:30:00,35.34,35.41,35.34,35.38,39188.0,34.9455,35.0147,34.9455,34.985,39188.0
2020-02-21 14:35:00,35.34,35.37,35.33,35.35,46800.0,34.9455,34.9752,34.9356,34.9554,46800.0
2020-02-21 14:40:00,35.35,35.46,35.34,35.44,85768.0,34.9554,35.0641,34.9455,35.0444,85768.0
2020-02-21 14:45:00,35.42,35.42,35.35,35.36,39556.0,35.0246,35.0246,34.9554,34.9653,39556.0
2020-02-21 14:50:00,35.36,35.49,35.36,35.41,31560.0,34.9653,35.0938,34.9653,35.0147,31560.0
2020-02-21 14:55:00,35.37,35.49,35.37,35.42,119548.0,34.9752,35.0938,34.9752,35.0246,119548.0
2020-02-21 15:00:00,35.42,35.45,35.37,35.38,26976.0,35.0246,35.0543,34.9752,34.985,26976.0
2020-02-21 15:05:00,35.35,35.35,35.27,35.28,44432.0,34.9554,34.9554,34.8763,34.8862,44432.0
2020-02-21 15:10:00,35.3,35.38,35.3,35.36,13732.0,34.9059,34.985,34.9059,34.9653,13732.0
2020-02-21 15:15:00,35.35,35.36,35.29,35.29,30152.0,34.9554,34.9653,34.896,34.896,30152.0
2020-02-21 15:20:00,35.28,35.34,35.25,35.32,24488.0,34.8862,34.9455,34.8565,34.9257,24488.0
2020-02-21 15:25:00,35.3,35.33,35.26,35.3,16920.0,34.9059,34.9356,34.8664,34.9059,16920.0
2020-02-21 15:30:00,35.29,35.34,35.21,35.21,98728.0,34.896,34.9455,34.8169,34.8169,98728.0
2020-02-21 15:35:00,35.2,35.28,35.2,35.27,31340.0,34.807,34.8862,34.807,34.8763,31340.0
2020-02-21 15:40:00,35.27,35.35,35.27,35.33,40140.0,34.8763,34.9554,34.8763,34.9356,40140.0
2020-02-21 15:45:00,35.35,35.45,35.34,35.45,123968.0,34.9554,35.0543,34.9455,35.0543,123968.0
2020-02-21 15:50:00,35.46,35.64,35.46,35.55,155724.0,35.0641,35.2421,35.0641,35.1531,155724.0
2020-02-21 15:55:00,35.56,35.56,35.47,35.49,235696.0,35.163,35.163,35.074,35.0938,235696.0
2020-02-24 09:30:00,32.87,33.16,32.38,33.1,2504312.0,32.5031,32.7898,32.0185,32.7305,2504312.0
2020-02-24 09:35:00,33.1,33.39,33.08,33.35,444120.0,32.7305,33.0173,32.7107,32.9777,444120.0
2020-02-24 09:40:00,33.3,33.44,33.11,33.43,305212.0,32.9283,33.0667,32.7404,33.0568,305212.0
2020-02-24 09:45:00,33.43,33.51,33.32,33.38,418156.0,33.0568,33.1359,32.948,33.0074,418156.0
2020-02-24 09:50:00,33.4,33.51,33.31,33.49,264968.0,33.0271,33.1359,32.9381,33.1161,264968.0
2020-02-24 09:55:00,33.5,33.51,33.3,33.47,162912.0,33.126,33.1359,32.9283,33.0964,162912.0
2020-02-24 10:00:00,33.43,33.57,33.34,33.38,311764.0,33.0568,33.1952,32.9678,33.0074,311764.0
2020-02-24 10:05:00,33.4,33.47,33.35,33.44,128188.0,33.0271,33.0964,32.9777,33.0667,128188.0
2020-02-24 10:10:00,33.4,33.61,33.37,33.6,91760.0,33.0271,33.2348,32.9975,33.2249,91760.0
2020-02-24 10:15:00,33.59,33.61,33.39,33.4,117264.0,33.215,33.2348,33.0173,33.0271,117264.0
2020-02-24 10:20:00,33.38,33.38,33.21,33.24,164392.0,33.0074,33.0074,32.8393,32.8689,164392.0
2020-02-24 10:25:00,33.26,33.3,33.13,33.15,164172.0,32.8887,32.9283,32.7602,32.7799,164172.0
2020-02-24 10:30:00,33.15,33.15,32.96,33.04,109472.0,32.7799,32.7799,32.5921,32.6712,109472.0
2020-02-24 10:35:00,33.05,33.09,32.95,33.01,183248.0,32.6811,32.7206,32.5822,32.6415,183248.0
2020-02-24 10:40:00,33.01,33.13,32.95,33.13,97144.0,32.6415,32.7602,32.5822,32.7602,97144.0
2020-02-24 10:45:00,33.12,33.16,33.03,33.13,84180.0,32.7503,32.7898,32.6613,32.7602,84180.0
2020-02-24 10:50:00,33.16,33.28,33.15,33.23,60376.0,32.7898,32.9085,32.7799,32.859,60376.0
2020-02-24 10:55:00,33.24,33.27,33.21,33.26,52728.0,32.8689,32.8986,32.8393,32.8887,52728.0
2020-02-24 11:00:00,33.26,33.29,33.02,33.06,92392.0,32.8887,32.9184,32.6514,32.6909,92392.0
2020-02-24 11:05:00,33.07,33.16,33.05,33.1,54556.0,32.7008,32.7898,32.6811,32.7305,54556.0
2020-02-24 11:10:00,33.1,33.12,33.04,33.05,23384.0,32.7305,32.7503,32.6712,32.6811,23384.0
2020-02-24 11:15:00,33.02,33.22,33.0,33.2,35248.0,32.6514,32.8492,32.6316,32.8294,35248.0
2020-02-24 11:20:00,33.24,33.27,33.17,33.19,54340.0,32.8689,32.8986,32.7997,32.8195,54340.0
2020-02-24 11:25:00,33.17,33.18,33.07,33.12,61560.0,32.7997,32.8096,32.7008,32.7503,61560.0
2020-02-24 11:30:00,33.11,33.13,32.99,33.01,48568.0,32.7404,32.7602,32.6217,32.6415,48568.0
2020-02-24 11:35:00,33.01,33.1,32.95,33.05,135448.0,32.6415,32.7305,32.5822,32.6811,135448.0
2020-02-24 11:40:00,33.01,33.02,32.84,32.88,222504.0,32.6415,32.6514,32.4734,32.5129,222504.0
2020-02-24 11:45:00,32.9,32.9,32.78,32.83,60688.0,32.5327,32.5327,32.4141,32.4635,60688.0
2020-02-24 11:50:00,32.87,32.9,32.82,32.86,62088.0,32.5031,32.5327,32.4536,32.4932,62088.0
2020-02-24 11:55:00,32.84,33.06,32.77,32.93,149860.0,32.4734,32.6909,32.4042,32.5624,149860.0
2020-02-24 12:00:00,32.92,32.92,32.75,32.78,77648.0,32.5525,32.5525,32.3844,32.4141,77648.0
2020-02-24 12:05:00,32.76,32.79,32.63,32.65,106016.0,32.3943,32.424,32.2657,32.2855,106016.0
2020-02-24 12:10:00,32.63,32.75,32.63,32.69,65768.0,32.2657,32.3844,32.2657,32.3251,65768.0
2020-02-24 12:15:00,32.67,32.79,32.61,32.78,96740.0,32.3053,32.424,32.246,32.4141,96740.0
2020-02-24 12:20:00,32.79,32.81,32.71,32.71,65196.0,32.424,32.4437,32.3448,32.3448,65196.0
2020-02-24 12:25:00,32.71,32.85,32.7,32.74,93304.0,32.3448,32.4833,32.335,32.3745,93304.0
2020-02-24 12:30:00,32.75,32.77,32.65,32.71,98260.0,32.3844,32.4042,32.2855,32.3448,98260.0
2020-02-24 12:35:00,32.72,32.94,32.72,32.94,98892.0,32.3547,32.5723,32.3547,32.5723,98892.0
2020-02-24 12:40:00,32.95,32.99,32.88,32.97,15496.0,32.5822,32.6217,32.5129,32.6019,15496.0
2020-02-24 12:45:00,32.97,32.97,32.85,32.88,44804.0,32.6019,32.6019,32.4833,32.5129,44804.0
2020-02-24 12:50:00,32.88,32.89,32.81,32.89,20656.0,32.5129,32.5228,32.4437,32.5228,20656.0
2020-02-24 12:55:00,32.82,32.82,32.74,32.74,105016.0,32.4536,32.4536,32.3745,32.3745,105016.0
2020-02-24 13:00:00,32.73,32.73,32.57,32.6,54792.0,32.3646,32.3646,32.2064,32.2361,54792.0
2020-02-24 13:05:00,32.62,32.68,32.56,32.57,2505948.0,32.2559,32.3152,32.1965,32.2064,2505948.0
2020-02-24 13:10:00,32.58,32.62,32.51,32.54,89820.0,32.2163,32.2559,32.1471,32.1767,89820.0
2020-02-24 13:15:00,32.53,32.55,32.44,32.53,232380.0,32.1669,32.1866,32.0779,32.1669,232380.0
2020-02-24 13:20:00,32.53,32.66,32.53,32.58,179664.0,32.1669,32.2954,32.1669,32.2163,179664.0
2020-02-24 13:25:00,32.57,32.78,32.55,32.78,170628.0,32.2064,32.4141,32.1866,32.4141,170628.0
2020-02-24 13:30:00,32.76,32.84,32.73,32.82,60628.0,32.3943,32.4734,32.3646,32.4536,60628.0
2020-02-24 13:35:00,32.79,32.89,32.77,32.82,66496.0,32.424,32.5228,32.4042,32.4536,66496.0
2020-02-24 13:40:00,32.79,32.79,32.73,32.77,50948.0,32.424,32.424,32.3646,32.4042,50948.0
2020-02-24 13:45:00,32.79,32.91,32.78,32.88,109316.0,32.424,32.5426,32.4141,32.5129,109316.0
2020-02-24 13:50:00,32.9,32.91,32.83,32.85,74864.0,32.5327,32.5426,32.4635,32.4833,74864.0
2020-02-24 13:55:00,32.84,32.91,32.74,32.9,43800.0,32.4734,32.5426,32.3745,32.5327,43800.0
2020-02-24 14:00:00,32.88,32.96,32.82,32.84,78100.0,32.5129,32.5921,32.4536,32.4734,78100.0
2020-02-24 14:05:00,32.85,32.87,32.65,32.69,119992.0,32.4833,32.5031,32.2855,32.3251,119992.0
2020-02-24 14:10:00,32.71,32.74,32.65,32.66,66524.0,32.3448,32.3745,32.2855,32.2954,66524.0
2020-02-24 14:15:00,32.68,32.74,32.61,32.66,55640.0,32.3152,32.3745,32.246,32.2954,55640.0
2020-02-24 14:20:00,32.7,32.87,32.7,32.86,97568.0,32.335,32.5031,32.335,32.4932,97568.0
2020-02-24 14:25:00,32.87,33.06,32.87,33.01,118148.0,32.5031,32.6909,32.5031,32.6415,118148.0
2020-02-24 14:30:00,33.02,33.06,33.0,33.02,92828.0,32.6514,32.6909,32.6316,32.6514,92828.0
2020-02-24 14:35:00,33.0,33.13,32.96,33.12,58004.0,32.6316,32.7602,32.5921,32.7503,58004.0
2020-02-24 14:40:00,33.12,33.13,33.02,33.13,99060.0,32.7503,32.7602,32.6514,32.7602,99060.0
2020-02-24 14:45:00,33.13,33.23,33.12,33.22,161620.0,32.7602,32.859,32.7503,32.8492,161620.0
2020-02-24 14:50:00,33.24,33.29,33.16,33.27,117316.0,32.8689,32.9184,32.7898,32.8986,117316.0
2020-02-24 14:55:00,33.26,33.38,33.22,33.34,286740.0,32.8887,33.0074,32.8492,32.9678,286740.0
2020-02-24 15:00:00,33.35,33.48,33.29,33.42,363972.0,32.9777,33.1062,32.9184,33.0469,363972.0
2020-02-24 15:05:00,33.44,33.48,33.4,33.42,100376.0,33.0667,33.1062,33.0271,33.0469,100376.0
2020-02-24 15:10:00,33.4,33.41,33.19,33.23,93148.0,33.0271,33.037,32.8195,32.859,93148.0
2020-02-24 15:15:00,33.24,33.27,33.15,33.23,129324.0,32.8689,32.8986,32.7799,32.859,129324.0
2020-02-24 15:20:00,33.24,33.3,33.18,33.2,106736.0,32.8689,32.9283,32.8096,32.8294,106736.0
2020-02-24 15:25:00,33.17,33.22,33.13,33.16,155476.0,32.7997,32.8492,32.7602,32.7898,155476.0
2020-02-24 15:30:00,33.18,33.2,33.08,33.12,134492.0,32.8096,32.8294,32.7107,32.7503,134492.0
2020-02-24 15:35:00,33.12,33.15,33.02,33.05,90196.0,32.7503,32.7799,32.6514,32.6811,90196.0
2020-02-24 15:40:00,33.03,33.06,32.95,32.96,43216.0,32.6613,32.6909,32.5822,32.5921,43216.0
2020-02-24 15:45:00,32.98,33.18,32.97,33.17,163480.0,32.6118,32.8096,32.6019,32.7997,163480.0
2020-02-24 15:50:00,33.14,33.14,32.84,32.85,107432.0,32.77,32.77,32.4734,32.4833,107432.0
2020-02-24 15:55:00,32.84,32.89,32.74,32.74,255748.0,32.4734,32.5228,32.3745,32.3745,255748.0
2020-02-25 09:30:00,33.29,33.5,33.09,33.1,255924.0,32.9184,33.126,32.7206,32.7305,255924.0
2020-02-25 09:35:00,33.12,33.4,33.1,33.26,169632.0,32.7503,33.0271,32.7305,32.8887,169632.0
2020-02-25 09:40:00,33.28,33.28,33.0,33.02,135304.0,32.9085,32.9085,32.6316,32.6514,135304.0
2020-02-25 09:45:00,33.04,33.05,32.8,32.99,95600.0,32.6712,32.6811,32.4338,32.6217,95600.0
2020-02-25 09:50:00,32.98,33.18,32.9,33.15,88028.0,32.6118,32.8096,32.5327,32.7799,88028.0
2020-02-25 09:55:00,33.13,33.15,33.02,33.06,95236.0,32.7602,32.7799,32.6514,32.6909,95236.0
2020-02-25 10:00:00,33.02,33.17,32.94,33.06,73860.0,32.6514,32.7997,32.5723,32.6909,73860.0
2020-02-25 10:05:00,33.0,33.12,32.97,33.12,12432.0,32.6316,32.7503,32.6019,32.7503,12432.0
2020-02-25 10:10:00,33.01,33.06,32.88,32.95,151020.0,32.6415,32.6909,32.5129,32.5822,151020.0
2020-02-25 10:15:00,32.95,33.02,32.82,32.82,148800.0,32.5822,32.6514,32.4536,32.4536,148800.0
2020-02-25 10:20:00,32.82,32.83,32.62,32.62,219544.0,32.4536,32.4635,32.2559,32.2559,219544.0
2020-02-25 10:25:00,32.62,32.62,32.41,32.5,273728.0,32.2559,32.2559,32.0482,32.1372,273728.0
2020-02-25 10:30:00,32.5,32.59,32.24,32.45,1135560.0,32.1372,32.2262,31.8801,32.0877,1135560.0
2020-02-25 10:35:00,32.43,32.53,32.3,32.46,289892.0,32.068,32.1669,31.9394,32.0976,289892.0
2020-02-25 10:40:00,32.43,32.68,32.36,32.66,235032.0,32.068,32.3152,31.9988,32.2954,235032.0
2020-02-25 10:45:00,32.65,32.7,32.41,32.43,177740.0,32.2855,32.335,32.0482,32.068,177740.0
2020-02-25 10:50:00,32.41,32.41,32.02,32.21,306464.0,32.0482,32.0482,31.6625,31.8504,306464.0
2020-02-25 10:55:00,32.21,32.32,32.14,32.32,299232.0,31.8504,31.9592,31.7812,31.9592,299232.0
2020-02-25 11:00:00,32.32,32.4,32.15,32.16,295364.0,31.9592,32.0383,31.7911,31.801,295364.0
2020-02-25 11:05:00,32.16,32.27,31.96,32.0,641032.0,31.801,31.9098,31.6032,31.6428,641032.0
2020-02-25 11:10:00,31.98,32.16,31.95,32.04,396524.0,31.623,31.801,31.5933,31.6823,396524.0
2020-02-25 11:15:00,32.02,32.03,31.71,31.87,268932.0,31.6625,31.6724,31.356,31.5142,268932.0
2020-02-25 11:20:00,31.86,31.93,31.75,31.93,230172.0,31.5043,31.5736,31.3956,31.5736,230172.0
2020-02-25 11:25:00,31.89,32.08,31.89,32.0,122996.0,31.534,31.7219,31.534,31.6428,122996.0
2020-02-25 11:30:00,32.03,32.15,31.91,32.11,203556.0,31.6724,31.7911,31.5538,31.7515,203556.0
2020-02-25 11:35:00,32.12,32.17,32.03,32.13,185796.0,31.7614,31.8109,31.6724,31.7713,185796.0
2020-02-25 11:40:00,32.13,32.14,31.96,31.96,73000.0,31.7713,31.7812,31.6032,31.6032,73000.0
2020-02-25 11:45:00,31.98,32.32,31.98,32.29,71084.0,31.623,31.9592,31.623,31.9295,71084.0
2020-02-25 11:50:00,32.28,32.42,32.25,32.41,93524.0,31.9196,32.0581,31.89,32.0482,93524.0
2020-02-25 11:55:00,32.41,32.44,32.33,32.37,116316.0,32.0482,32.0779,31.9691,32.0086,116316.0
2020-02-25 12:00:00,32.37,32.43,32.31,32.31,75296.0,32.0086,32.068,31.9493,31.9493,75296.0
2020-02-25 12:05:00,32.32,32.38,32.25,32.34,30824.0,31.9592,32.0185,31.89,31.979,30824.0
2020-02-25 12:10:00,32.37,32.47,32.34,32.35,68960.0,32.0086,32.1075,31.979,31.9889,68960.0
2020-02-25 12:15:00,32.34,32.34,32.12,32.13,62268.0,31.979,31.979,31.7614,31.7713,62268.0
2020-02-25 12:20:00,32.14,32.18,32.07,32.12,64352.0,31.7812,31.8208,31.712,31.7614,64352.0
2020-02-25 12:25:00,32.12,32.18,32.03,32.12,58260.0,31.7614,31.8208,31.6724,31.7614,58260.0
2020-02-25 12:30:00,32.11,32.24,32.09,32.21,45996.0,31.7515,31.8801,31.7318,31.8504,45996.0
2020-02-25 12:35:00,32.23,32.31,32.23,32.27,22000.0,31.8702,31.9493,31.8702,31.9098,22000.0
2020-02-25 12:40:00,32.27,32.27,31.98,32.02,116456.0,31.9098,31.9098,31.623,31.6625,116456.0
2020-02-25 12:45:00,32.02,32.02,31.88,31.93,80288.0,31.6625,31.6625,31.5241,31.5736,80288.0
2020-02-25 12:50:00,31.89,32.01,31.86,32.01,35208.0,31.534,31.6527,31.5043,31.6527,35208.0
2020-02-25 12:55:00,32.0,32.01,31.88,31.9,19980.0,31.6428,31.6527,31.5241,31.5439,19980.0
2020-02-25 13:00:00,31.89,31.98,31.77,31.88,218356.0,31.534,31.623,31.4153,31.5241,218356.0
2020-02-25 13:05:00,31.9,32.0,31.84,31.98,129628.0,31.5439,31.6428,31.4846,31.623,129628.0
2020-02-25 13:10:00,31.99,32.07,31.92,31.94,111164.0,31.6329,31.712,31.5637,31.5834,111164.0
2020-02-25 13:15:00,31.93,31.95,31.68,31.75,186920.0,31.5736,31.5933,31.3263,31.3956,186920.0
2020-02-25 13:20:00,31.73,31.82,31.71,31.81,135640.0,31.3758,31.4648,31.356,31.4549,135640.0
2020-02-25 13:25:00,31.75,31.88,31.74,31.82,142564.0,31.3956,31.5241,31.3857,31.4648,142564.0
2020-02-25 13:30:00,31.78,31.79,31.66,31.75,121692.0,31.4252,31.4351,31.3066,31.3956,121692.0
2020-02-25 13:35:00,31.74,31.75,31.64,31.68,139568.0,31.3857,31.3956,31.2868,31.3263,139568.0
2020-02-25 13:40:00,31.65,31.81,31.59,31.78,179152.0,31.2967,31.4549,31.2373,31.4252,179152.0
2020-02-25 13:45:00,31.75,31.82,31.72,31.72,112080.0,31.3956,31.4648,31.3659,31.3659,112080.0
2020-02-25 13:50:00,31.77,31.86,31.61,31.68,123812.0,31.4153,31.5043,31.2571,31.3263,123812.0
2020-02-25 13:55:00,31.69,31.69,31.47,31.48,294320.0,31.3362,31.3362,31.1187,31.1286,294320.0
2020-02-25 14:00:00,31.48,31.52,31.31,31.42,217816.0,31.1286,31.1681,30.9605,31.0692,217816.0
2020-02-25 14:05:00,31.45,31.5,31.1,31.16,405176.0,31.0989,31.1484,30.7528,30.8121,405176.0
2020-02-25 14:10:00,31.22,31.41,31.1,31.36,288476.0,30.8715,31.0594,30.7528,31.0099,288476.0
2020-02-25 14:15:00,31.36,31.4,31.13,31.21,141648.0,31.0099,31.0495,30.7825,30.8616,141648.0
2020-02-25 14:20:00,31.15,31.29,31.1,31.11,87564.0,30.8023,30.9407,30.7528,30.7627,87564.0
2020-02-25 14:25:00,31.15,31.2,30.95,30.95,245148.0,30.8023,30.8517,30.6045,30.6045,245148.0
2020-02-25 14:30:00,31.0,31.11,30.85,30.99,542568.0,30.6539,30.7627,30.5056,30.644,542568.0
2020-02-25 14:35:00,30.98,31.08,30.91,30.92,155512.0,30.6342,30.733,30.5649,30.5748,155512.0
2020-02-25 14:40:00,30.97,31.23,30.89,31.23,193116.0,30.6243,30.8814,30.5452,30.8814,193116.0
2020-02-25 14:45:00,31.21,31.32,31.11,31.24,189308.0,30.8616,30.9704,30.7627,30.8913,189308.0
2020-02-25 14:50:00,31.31,31.41,31.2,31.41,96936.0,30.9605,31.0594,30.8517,31.0594,96936.0
2020-02-25 14:55:00,31.43,31.44,31.31,31.35,157744.0,31.0791,31.089,30.9605,31.0,157744.0
2020-02-25 15:00:00,31.4,31.64,31.4,31.5,189628.0,31.0495,31.2868,31.0495,31.1484,189628.0
2020-02-25 15:05:00,31.5,31.71,31.5,31.55,205428.0,31.1484,31.356,31.1484,31.1978,205428.0
2020-02-25 15:10:00,31.56,31.56,31.31,31.35,106604.0,31.2077,31.2077,30.9605,31.0,106604.0
2020-02-25 15:15:00,31.3,31.45,31.22,31.28,197100.0,30.9506,31.0989,30.8715,30.9308,197100.0
2020-02-25 15:20:00,31.3,31.32,30.96,31.06,187268.0,30.9506,30.9704,30.6144,30.7133,187268.0
2020-02-25 15:25:00,31.07,31.23,31.03,31.15,113316.0,30.7232,30.8814,30.6836,30.8023,113316.0
2020-02-25 15:30:00,31.11,31.11,30.83,30.96,250760.0,30.7627,30.7627,30.4858,30.6144,250760.0
2020-02-25 15:35:00,30.95,30.96,30.77,30.8,144860.0,30.6045,30.6144,30.4265,30.4562,144860.0
2020-02-25 15:40:00,30.79,31.1,30.79,31.0,175396.0,30.4463,30.7528,30.4463,30.6539,175396.0
2020-02-25 15:45:00,31.0,31.27,31.0,31.07,169828.0,30.6539,30.9209,30.6539,30.7232,169828.0
2020-02-25 15:50:00,31.06,31.13,30.92,30.96,260568.0,30.7133,30.7825,30.5748,30.6144,260568.0
2020-02-25 15:55:00,30.97,31.06,30.86,31.02,364072.0,30.6243,30.7133,30.5155,30.6737,364072.0
2020-02-26 09:30:00,31.31,31.66,31.25,31.5,753552.0,30.9605,31.3066,30.9011,31.1484,753552.0
2020-02-26 09:35:00,31.5,31.86,31.49,31.84,493540.0,31.1484,31.5043,31.1385,31.4846,493540.0
2020-02-26 09:40:00,31.85,32.2,31.79,32.07,548068.0,31.4944,31.8405,31.4351,31.712,548068.0
2020-02-26 09:45:00,32.09,32.11,31.82,31.89,377872.0,31.7318,31.7515,31.4648,31.534,377872.0
2020-02-26 09:50:00,31.9,31.93,31.74,31.89,224176.0,31.5439,31.5736,31.3857,31.534,224176.0
2020-02-26 09:55:00,31.87,31.89,31.7,31.78,159856.0,31.5142,31.534,31.3461,31.4252,159856.0
2020-02-26 10:00:00,31.78,31.82,31.63,31.68,113216.0,31.4252,31.4648,31.2769,31.3263,113216.0
2020-02-26 10:05:00,31.69,31.75,31.58,31.75,123692.0,31.3362,31.3956,31.2275,31.3956,123692.0
2020-02-26 10:10:00,31.74,31.92,31.59,31.9,193180.0,31.3857,31.5637,31.2373,31.5439,193180.0
2020-02-26 10:15:00,31.91,32.02,31.9,32.0,184416.0,31.5538,31.6625,31.5439,31.6428,184416.0
2020-02-26 10:20:00,32.02,32.1,31.94,32.04,221896.0,31.6625,31.7417,31.5834,31.6823,221896.0
2020-02-26 10:25:00,32.08,32.19,32.02,32.04,216392.0,31.7219,31.8307,31.6625,31.6823,216392.0
2020-02-26 10:30:00,32.04,32.2,32.02,32.18,127604.0,31.6823,31.8405,31.6625,31.8208,127604.0
2020-02-26 10:35:00,32.2,32.27,32.1,32.13,242424.0,31.8405,31.9098,31.7417,31.7713,242424.0
2020-02-26 10:40:00,32.13,32.32,32.09,32.32,183540.0,31.7713,31.9592,31.7318,31.9592,183540.0
2020-02-26 10:45:00,32.3,32.32,32.21,32.27,178500.0,31.9394,31.9592,31.8504,31.9098,178500.0
2020-02-26 10:50:00,32.27,32.35,32.22,32.23,163884.0,31.9098,31.9889,31.8603,31.8702,163884.0
2020-02-26 10:55:00,32.24,32.28,32.16,32.17,68448.0,31.8801,31.9196,31.801,31.8109,68448.0
2020-02-26 11:00:00,32.16,32.17,32.03,32.09,146480.0,31.801,31.8109,31.6724,31.7318,146480.0
2020-02-26 11:05:00,32.09,32.1,32.0,32.02,55552.0,31.7318,31.7417,31.6428,31.6625,55552.0
2020-02-26 11:10:00,32.0,32.02,31.9,31.98,70612.0,31.6428,31.6625,31.5439,31.623,70612.0
2020-02-26 11:15:00,31.96,32.15,31.96,32.14,98708.0,31.6032,31.7911,31.6032,31.7812,98708.0
2020-02-26 11:20:00,32.14,32.26,32.13,32.26,107856.0,31.7812,31.8999,31.7713,31.8999,107856.0
2020-02-26 11:25:00,32.26,32.28,32.22,32.24,156680.0,31.8999,31.9196,31.8603,31.8801,156680.0
2020-02-26 11:30:00,32.22,32.23,32.08,32.1,105612.0,31.8603,31.8702,31.7219,31.7417,105612.0
2020-02-26 11:35:00,32.13,32.23,32.05,32.21,50996.0,31.7713,31.8702,31.6922,31.8504,50996.0
2020-02-26 11:40:00,32.22,32.24,32.07,32.07,83112.0,31.8603,31.8801,31.712,31.712,83112.0
2020-02-26 11:45:00,32.05,32.05,31.94,31.95,46112.0,31.6922,31.6922,31.5834,31.5933,46112.0
2020-02-26 11:50:00,31.96,31.96,31.78,31.83,46488.0,31.6032,31.6032,31.4252,31.4747,46488.0
2020-02-26 11:55:00,31.81,31.86,31.75,31.8,74984.0,31.4549,31.5043,31.3956,31.445,74984.0
2020-02-26 12:00:00,31.82,31.85,31.56,31.56,192592.0,31.4648,31.4944,31.2077,31.2077,192592.0
2020-02-26 12:05:00,31.56,31.57,31.29,31.39,227832.0,31.2077,31.2176,30.9407,31.0396,227832.0
2020-02-26 12:10:00,31.39,31.43,31.3,31.35,108772.0,31.0396,31.0791,30.9506,31.0,108772.0
2020-02-26 12:15:00,31.32,31.39,31.16,31.39,122144.0,30.9704,31.0396,30.8121,31.0396,122144.0
2020-02-26 12:20:00,31.38,31.55,31.37,31.51,109736.0,31.0297,31.1978,31.0198,31.1582,109736.0
2020-02-26 12:25:00,31.52,31.55,31.43,31.54,77940.0,31.1681,31.1978,31.0791,31.1879,77940.0
2020-02-26 12:30:00,31.56,31.77,31.56,31.71,95440.0,31.2077,31.4153,31.2077,31.356,95440.0
2020-02-26 12:35:00,31.75,31.79,31.64,31.68,133276.0,31.3956,31.4351,31.2868,31.3263,133276.0
2020-02-26 12:40:00,31.66,31.68,31.53,31.53,69756.0,31.3066,31.3263,31.178,31.178,69756.0
2020-02-26 12:45:00,31.56,31.75,31.56,31.66,84556.0,31.2077,31.3956,31.2077,31.3066,84556.0
2020-02-26 12:50:00,31.68,31.74,31.57,31.61,99696.0,31.3263,31.3857,31.2176,31.2571,99696.0
2020-02-26 12:55:00,31.6,31.67,31.49,31.6,146472.0,31.2472,31.3165,31.1385,31.2472,146472.0
2020-02-26 13:00:00,31.66,31.71,31.59,31.63,14484.0,31.3066,31.356,31.2373,31.2769,14484.0
2020-02-26 13:05:00,31.64,31.66,31.47,31.48,114796.0,31.2868,31.3066,31.1187,31.1286,114796.0
2020-02-26 13:10:00,31.54,31.54,31.46,31.49,98028.0,31.1879,31.1879,31.1088,31.1385,98028.0
2020-02-26 13:15:00,31.53,31.61,31.44,31.49,97216.0,31.178,31.2571,31.089,31.1385,97216.0
2020-02-26 13:20:00,31.52,31.57,31.46,31.49,67836.0,31.1681,31.2176,31.1088,31.1385,67836.0
2020-02-26 13:25:00,31.53,31.65,31.49,31.59,95624.0,31.178,31.2967,31.1385,31.2373,95624.0
2020-02-26 13:30:00,31.55,31.56,31.22,31.23,166560.0,31.1978,31.2077,30.8715,30.8814,166560.0
2020-02-26 13:35:00,31.24,31.28,30.96,30.98,362944.0,30.8913,30.9308,30.6144,30.6342,362944.0
2020-02-26 13:40:00,30.98,31.02,30.83,30.84,533016.0,30.6342,30.6737,30.4858,30.4957,533016.0
2020-02-26 13:45:00,30.84,31.37,30.81,31.26,392552.0,30.4957,31.0198,30.4661,30.911,392552.0
2020-02-26 13:50:00,31.27,31.32,31.18,31.18,204248.0,30.9209,30.9704,30.8319,30.8319,204248.0
2020-02-26 13:55:00,31.19,31.2,30.94,30.99,232960.0,30.8418,30.8517,30.5946,30.644,232960.0
2020-02-26 14:00:00,31.0,31.26,30.92,31.08,213804.0,30.6539,30.911,30.5748,30.733,213804.0
2020-02-26 14:05:00,31.13,31.3,31.13,31.16,87464.0,30.7825,30.9506,30.7825,30.8121,87464.0
2020-02-26 14:10:00,31.17,31.39,31.09,31.39,43644.0,30.822,31.0396,30.7429,31.0396,43644.0
2020-02-26 14:15:00,31.38,31.39,31.15,31.16,51992.0,31.0297,31.0396,30.8023,30.8121,51992.0
2020-02-26 14:20:00,31.19,31.31,31.14,31.29,82208.0,30.8418,30.9605,30.7924,30.9407,82208.0
2020-02-26 14:25:00,31.31,31.42,31.23,31.23,47960.0,30.9605,31.0692,30.8814,30.8814,47960.0
2020-02-26 14:30:00,31.25,31.36,31.13,31.21,132392.0,30.9011,31.0099,30.7825,30.8616,132392.0
2020-02-26 14:35:00,31.19,31.39,31.18,31.31,74048.0,30.8418,31.0396,30.8319,30.9605,74048.0
2020-02-26 14:40:00,31.3,31.32,31.08,31.14,87424.0,30.9506,30.9704,30.733,30.7924,87424.0
2020-02-26 14:45:00,31.17,31.33,31.14,31.18,52944.0,30.822,30.9803,30.7924,30.8319,52944.0
2020-02-26 14:50:00,31.2,31.26,31.12,31.26,60520.0,30.8517,30.911,30.7726,30.911,60520.0
2020-02-26 14:55:00,31.22,31.31,31.1,31.13,173144.0,30.8715,30.9605,30.7528,30.7825,173144.0
2020-02-26 15:00:00,31.15,31.35,31.15,31.29,76920.0,30.8023,31.0,30.8023,30.9407,76920.0
2020-02-26 15:05:00,31.24,31.3,31.16,31.29,138392.0,30.8913,30.9506,30.8121,30.9407,138392.0
2020-02-26 15:10:00,31.3,31.45,31.24,31.38,186108.0,30.9506,31.0989,30.8913,31.0297,186108.0
2020-02-26 15:15:00,31.37,31.6,31.37,31.55,213776.0,31.0198,31.2472,31.0198,31.1978,213776.0
2020-02-26 15:20:00,31.54,31.57,31.39,31.43,128484.0,31.1879,31.2176,31.0396,31.0791,128484.0
2020-02-26 15:25:00,31.43,31.44,31.27,31.36,63248.0,31.0791,31.089,30.9209,31.0099,63248.0
2020-02-26 15:30:00,31.37,31.42,31.24,31.27,86184.0,31.0198,31.0692,30.8913,30.9209,86184.0
2020-02-26 15:35:00,31.29,31.42,31.28,31.41,66524.0,30.9407,31.0692,30.9308,31.0594,66524.0
2020-02-26 15:40:00,31.41,31.41,31.28,31.38,111628.0,31.0594,31.0594,30.9308,31.0297,111628.0
2020-02-26 15:45:00,31.37,31.39,31.29,31.32,124856.0,31.0198,31.0396,30.9407,30.9704,124856.0
2020-02-26 15:50:00,31.33,31.42,31.27,31.32,181280.0,30.9803,31.0692,30.9209,30.9704,181280.0
2020-02-26 15:55:00,31.31,31.34,31.22,31.25,300068.0,30.9605,30.9901,30.8715,30.9011,300068.0
2020-02-27 09:30:00,29.7,29.89,29.53,29.55,976480.0,29.3684,29.5563,29.2003,29.2201,976480.0
2020-02-27 09:35:00,29.53,30.14,29.5,30.09,468056.0,29.2003,29.8035,29.1707,29.7541,468056.0
2020-02-27 09:40:00,30.03,30.07,29.77,29.81,960384.0,29.6948,29.7343,29.4377,29.4772,960384.0
2020-02-27 09:45:00,29.74,29.74,29.33,29.49,583272.0,29.408,29.408,29.0026,29.1608,583272.0
2020-02-27 09:50:00,29.53,29.86,29.45,29.79,376016.0,29.2003,29.5267,29.1212,29.4574,376016.0
2020-02-27 09:55:00,29.79,29.96,29.73,29.79,435108.0,29.4574,29.6255,29.3981,29.4574,435108.0
2020-02-27 10:00:00,29.78,29.97,29.55,29.57,339288.0,29.4476,29.6354,29.2201,29.2399,339288.0
2020-02-27 10:05:00,29.61,29.8,29.52,29.61,262584.0,29.2795,29.4673,29.1905,29.2795,262584.0
2020-02-27 10:10:00,29.64,29.76,29.55,29.69,234112.0,29.3091,29.4278,29.2201,29.3586,234112.0
2020-02-27 10:15:00,29.69,29.69,29.45,29.49,243472.0,29.3586,29.3586,29.1212,29.1608,243472.0
2020-02-27 10:20:00,29.49,29.51,29.28,29.33,336376.0,29.1608,29.1806,28.9531,29.0026,336376.0
2020-02-27 10:25:00,29.31,29.31,29.09,29.18,412100.0,28.9828,28.9828,28.7653,28.8543,412100.0
2020-02-27 10:30:00,29.13,29.13,28.75,28.76,385536.0,28.8048,28.8048,28.4291,28.4389,385536.0
2020-02-27 10:35:00,28.75,29.17,28.72,29.17,1089264.0,28.4291,28.8444,28.3994,28.8444,1089264.0
2020-02-27 10:40:00,29.16,29.26,29.03,29.06,230336.0,28.8345,28.9334,28.7059,28.7356,230336.0
2020-02-27 10:45:00,29.05,29.5,29.05,29.48,428852.0,28.7257,29.1707,28.7257,29.1509,428852.0
2020-02-27 10:50:00,29.48,29.61,29.38,29.42,342928.0,29.1509,29.2795,29.052,29.0916,342928.0
2020-02-27 10:55:00,29.46,29.77,29.35,29.76,247580.0,29.1311,29.4377,29.0224,29.4278,247580.0
2020-02-27 11:00:00,29.75,29.95,29.71,29.82,257788.0,29.4179,29.6157,29.3783,29.4871,257788.0
2020-02-27 11:05:00,29.84,30.12,29.75,30.11,220420.0,29.5069,29.7838,29.4179,29.7739,220420.0
2020-02-27 11:10:00,30.1,30.1,29.85,30.0,290144.0,29.764,29.764,29.5168,29.6651,290144.0
2020-02-27 11:15:00,30.01,30.22,29.94,30.18,236212.0,29.675,29.8826,29.6058,29.8431,236212.0
2020-02-27 11:20:00,30.21,30.21,29.86,29.86,277980.0,29.8728,29.8728,29.5267,29.5267,277980.0
2020-02-27 11:25:00,29.88,29.93,29.66,29.67,206308.0,29.5464,29.5959,29.3289,29.3388,206308.0
2020-02-27 11:30:00,29.66,29.83,29.61,29.63,236372.0,29.3289,29.497,29.2795,29.2992,236372.0
2020-02-27 11:35:00,29.61,29.72,29.41,29.57,188032.0,29.2795,29.3882,29.0817,29.2399,188032.0
2020-02-27 11:40:00,29.54,29.74,29.51,29.53,201192.0,29.2102,29.408,29.1806,29.2003,201192.0
2020-02-27 11:45:00,29.5,29.71,29.35,29.67,225872.0,29.1707,29.3783,29.0224,29.3388,225872.0
2020-02-27 11:50:00,29.66,29.8,29.6,29.78,149576.0,29.3289,29.4673,29.2696,29.4476,149576.0
2020-02-27 11:55:00,29.8,30.03,29.69,30.0,311048.0,29.4673,29.6948,29.3586,29.6651,311048.0
2020-02-27 12:00:00,29.98,30.07,29.85,29.96,331436.0,29.6453,29.7343,29.5168,29.6255,331436.0
2020-02-27 12:05:00,29.89,30.14,29.88,30.09,165680.0,29.5563,29.8035,29.5464,29.7541,165680.0
2020-02-27 12:10:00,30.11,30.33,30.11,30.33,238872.0,29.7739,29.9914,29.7739,29.9914,238872.0
2020-02-27 12:15:00,30.33,30.37,30.17,30.33,193980.0,29.9914,30.031,29.8332,29.9914,193980.0
2020-02-27 12:20:00,30.33,30.33,29.85,29.95,309388.0,29.9914,29.9914,29.5168,29.6157,309388.0
2020-02-27 12:25:00,30.0,30.21,29.99,30.2,115500.0,29.6651,29.8728,29.6552,29.8629,115500.0
2020-02-27 12:30:00,30.15,30.42,30.15,30.34,291092.0,29.8134,30.0804,29.8134,30.0013,291092.0
2020-02-27 12:35:00,30.36,30.61,30.34,30.61,176572.0,30.0211,30.2683,30.0013,30.2683,176572.0
2020-02-27 12:40:00,30.56,30.57,30.43,30.44,155016.0,30.2188,30.2287,30.0903,30.1002,155016.0
2020-02-27 12:45:00,30.45,30.61,30.38,30.61,99184.0,30.1101,30.2683,30.0409,30.2683,99184.0
2020-02-27 12:50:00,30.63,30.64,30.45,30.57,110768.0,30.2881,30.298,30.1101,30.2287,110768.0
2020-02-27 12:55:00,30.55,30.57,30.24,30.26,179004.0,30.209,30.2287,29.9024,29.9222,179004.0
2020-02-27 13:00:00,30.25,30.44,30.13,30.41,247096.0,29.9123,30.1002,29.7936,30.0705,247096.0
2020-02-27 13:05:00,30.39,30.42,30.26,30.41,220908.0,30.0507,30.0804,29.9222,30.0705,220908.0
2020-02-27 13:10:00,30.42,30.55,30.4,30.52,134768.0,30.0804,30.209,30.0606,30.1793,134768.0
2020-02-27 13:15:00,30.52,30.52,30.18,30.25,136496.0,30.1793,30.1793,29.8431,29.9123,136496.0
2020-02-27 13:20:00,30.24,30.32,30.14,30.2,113164.0,29.9024,29.9815,29.8035,29.8629,113164.0
2020-02-27 13:25:00,30.19,30.32,29.99,29.99,177828.0,29.853,29.9815,29.6552,29.6552,177828.0
2020-02-27 13:30:00,29.98,30.11,29.92,29.98,184180.0,29.6453,29.7739,29.586,29.6453,184180.0
2020-02-27 13:35:00,29.92,29.95,29.71,29.78,176652.0,29.586,29.6157,29.3783,29.4476,176652.0
2020-02-27 13:40:00,29.82,29.88,29.38,29.54,207748.0,29.4871,29.5464,29.052,29.2102,207748.0
2020-02-27 13:45:00,29.54,29.78,29.49,29.75,116212.0,29.2102,29.4476,29.1608,29.4179,116212.0
2020-02-27 13:50:00,29.74,29.98,29.55,29.94,134028.0,29.408,29.6453,29.2201,29.6058,134028.0
2020-02-27 13:55:00,29.93,29.98,29.5,29.6,264652.0,29.5959,29.6453,29.1707,29.2696,264652.0
2020-02-27 14:00:00,29.53,29.66,29.44,29.52,155004.0,29.2003,29.3289,29.1114,29.1905,155004.0
2020-02-27 14:05:00,29.5,29.55,29.29,29.33,116396.0,29.1707,29.2201,28.963,29.0026,116396.0
2020-02-27 14:10:00,29.3,29.51,29.24,29.5,178148.0,28.9729,29.1806,28.9136,29.1707,178148.0
2020-02-27 14:15:00,29.48,29.6,29.3,29.3,107052.0,29.1509,29.2696,28.9729,28.9729,107052.0
2020-02-27 14:20:00,29.35,29.51,29.33,29.51,61328.0,29.0224,29.1806,29.0026,29.1806,61328.0
2020-02-27 14:25:00,29.52,29.7,29.51,29.67,119036.0,29.1905,29.3684,29.1806,29.3388,119036.0
2020-02-27 14:30:00,29.64,29.64,29.43,29.5,84304.0,29.3091,29.3091,29.1015,29.1707,84304.0
2020-02-27 14:35:00,29.53,29.62,29.51,29.52,69292.0,29.2003,29.2893,29.1806,29.1905,69292.0
2020-02-27 14:40:00,29.5,29.57,29.41,29.57,50160.0,29.1707,29.2399,29.0817,29.2399,50160.0
2020-02-27 14:45:00,29.55,29.55,29.34,29.46,62936.0,29.2201,29.2201,29.0125,29.1311,62936.0
2020-02-27 14:50:00,29.47,29.5,29.38,29.41,72048.0,29.141,29.1707,29.052,29.0817,72048.0
2020-02-27 14:55:00,29.38,29.39,29.19,29.22,69052.0,29.052,29.0619,28.8641,28.8938,69052.0
2020-02-27 15:00:00,29.21,29.23,29.0,29.16,228044.0,28.8839,28.9037,28.6763,28.8345,228044.0
2020-02-27 15:05:00,29.16,29.43,29.11,29.42,213188.0,28.8345,29.1015,28.785,29.0916,213188.0
2020-02-27 15:10:00,29.42,29.51,29.39,29.4,210208.0,29.0916,29.1806,29.0619,29.0718,210208.0
2020-02-27 15:15:00,29.38,29.43,29.22,29.22,123116.0,29.052,29.1015,28.8938,28.8938,123116.0
2020-02-27 15:20:00,29.27,29.31,29.15,29.18,124204.0,28.9432,28.9828,28.8246,28.8543,124204.0
2020-02-27 15:25:00,29.16,29.25,29.03,29.03,143624.0,28.8345,28.9235,28.7059,28.7059,143624.0
2020-02-27 15:30:00,29.03,29.11,28.92,29.09,230052.0,28.7059,28.785,28.5972,28.7653,230052.0
2020-02-27 15:35:00,29.05,29.05,28.87,28.88,127380.0,28.7257,28.7257,28.5477,28.5576,127380.0
2020-02-27 15:40:00,28.9,28.91,28.8,28.81,236680.0,28.5774,28.5873,28.4785,28.4884,236680.0
2020-02-27 15:45:00,28.8,28.98,28.78,28.87,219416.0,28.4785,28.6565,28.4587,28.5477,219416.0
2020-02-27 15:50:00,28.89,28.91,28.47,28.47,540804.0,28.5675,28.5873,28.1522,28.1522,540804.0
2020-02-27 15:55:00,28.47,28.52,28.11,28.11,644300.0,28.1522,28.2016,27.7962,27.7962,644300.0
2020-02-28 09:30:00,26.28,27.13,26.1,27.08,1044400.0,25.9866,26.8271,25.8086,26.7777,1044400.0
2020-02-28 09:35:00,27.09,27.39,27.0,27.19,631376.0,26.7876,27.0842,26.6986,26.8865,631376.0
2020-02-28 09:40:00,27.16,27.31,26.82,26.84,460096.0,26.8568,27.0051,26.5206,26.5404,460096.0
2020-02-28 09:45:00,26.75,27.06,26.61,26.79,555392.0,26.4514,26.7579,26.3129,26.4909,555392.0
2020-02-28 09:50:00,26.78,26.93,26.51,26.59,507476.0,26.481,26.6294,26.2141,26.2932,507476.0
2020-02-28 09:55:00,26.6,26.6,26.27,26.5,604648.0,26.3031,26.3031,25.9767,26.2042,604648.0
2020-02-28 10:00:00,26.4,26.45,26.13,26.18,488064.0,26.1053,26.1547,25.8383,25.8877,488064.0
2020-02-28 10:05:00,26.17,26.57,26.17,26.5,451812.0,25.8779,26.2734,25.8779,26.2042,451812.0
2020-02-28 10:10:00,26.5,26.59,26.31,26.37,460820.0,26.2042,26.2932,26.0163,26.0756,460820.0
2020-02-28 10:15:00,26.42,26.94,26.38,26.82,416084.0,26.1251,26.6393,26.0855,26.5206,416084.0
2020-02-28 10:20:00,26.82,26.92,26.63,26.75,294756.0,26.5206,26.6195,26.3327,26.4514,294756.0
2020-02-28 10:25:00,26.7,26.91,26.38,26.43,270688.0,26.4019,26.6096,26.0855,26.135,270688.0
2020-02-28 10:30:00,26.4,26.74,26.38,26.71,250584.0,26.1053,26.4415,26.0855,26.4118,250584.0
2020-02-28 10:35:00,26.73,26.86,26.47,26.57,246380.0,26.4316,26.5602,26.1745,26.2734,246380.0
2020-02-28 10:40:00,26.68,26.69,26.46,26.52,206024.0,26.3822,26.392,26.1646,26.2239,206024.0
2020-02-28 10:45:00,26.51,26.79,26.51,26.63,229636.0,26.2141,26.4909,26.2141,26.3327,229636.0
2020-02-28 10:50:00,26.6,27.15,26.58,27.13,394616.0,26.3031,26.8469,26.2833,26.8271,394616.0
2020-02-28 10:55:00,27.13,27.18,26.93,27.14,332512.0,26.8271,26.8766,26.6294,26.837,332512.0
2020-02-28 11:00:00,27.14,27.21,26.81,26.9,483904.0,26.837,26.9062,26.5107,26.5997,483904.0
2020-02-28 11:05:00,26.86,26.87,26.58,26.59,267240.0,26.5602,26.57,26.2833,26.2932,267240.0
2020-02-28 11:10:00,26.67,26.97,26.65,26.93,353276.0,26.3723,26.6689,26.3525,26.6294,353276.0
2020-02-28 11:15:00,26.93,27.26,26.9,27.24,286772.0,26.6294,26.9557,26.5997,26.9359,286772.0
2020-02-28 11:20:00,27.24,27.39,27.14,27.35,317612.0,26.9359,27.0842,26.837,27.0447,317612.0
2020-02-28 11:25:00,27.36,27.51,27.18,27.51,294060.0,27.0546,27.2029,26.8766,27.2029,294060.0
2020-02-28 11:30:00,27.52,27.71,27.43,27.61,392468.0,27.2128,27.4007,27.1238,27.3018,392468.0
2020-02-28 11:35:00,27.62,27.98,27.55,27.96,334096.0,27.3117,27.6676,27.2424,27.6479,334096.0
2020-02-28 11:40:00,27.94,28.54,27.9,28.33,499228.0,27.6281,28.2214,27.5885,28.0137,499228.0
2020-02-28 11:45:00,28.31,28.31,27.69,27.82,469772.0,27.994,27.994,27.3809,27.5094,469772.0
2020-02-28 11:50:00,27.88,27.95,27.43,27.52,485200.0,27.5688,27.638,27.1238,27.2128,485200.0
2020-02-28 11:55:00,27.49,27.66,27.3,27.55,580556.0,27.1831,27.3512,26.9952,27.2424,580556.0
2020-02-28 12:00:00,27.52,27.61,27.2,27.39,326928.0,27.2128,27.3018,26.8964,27.0842,326928.0
2020-02-28 12:05:00,27.45,27.58,27.38,27.47,247176.0,27.1436,27.2721,27.0743,27.1633,247176.0
2020-02-28 12:10:00,27.44,27.57,27.39,27.43,166672.0,27.1337,27.2622,27.0842,27.1238,166672.0
2020-02-28 12:15:00,27.39,27.43,27.23,27.42,160488.0,27.0842,27.1238,26.926,27.1139,160488.0
2020-02-28 12:20:00,27.44,27.6,27.41,27.41,171348.0,27.1337,27.2919,27.104,27.104,171348.0
2020-02-28 12:25:00,27.4,27.76,27.32,27.75,183004.0,27.0941,27.4501,27.015,27.4402,183004.0
2020-02-28 12:30:00,27.79,27.96,27.74,27.93,343556.0,27.4798,27.6479,27.4303,27.6182,343556.0
2020-02-28 12:35:00,27.93,28.08,27.74,27.87,289900.0,27.6182,27.7665,27.4303,27.5589,289900.0
2020-02-28 12:40:00,27.84,28.02,27.77,27.79,238524.0,27.5292,27.7072,27.46,27.4798,238524.0
2020-02-28 12:45:00,27.8,27.82,27.49,27.63,344096.0,27.4897,27.5094,27.1831,27.3216,344096.0
2020-02-28 12:50:00,27.64,27.86,27.6,27.84,169616.0,27.3314,27.549,27.2919,27.5292,169616.0
2020-02-28 12:55:00,27.78,28.05,27.77,28.0,163232.0,27.4699,27.7369,27.46,27.6874,163232.0
2020-02-28 13:00:00,28.02,28.16,27.89,27.89,167184.0,27.7072,27.8456,27.5787,27.5787,167184.0
2020-02-28 13:05:00,27.91,28.17,27.9,28.09,248304.0,27.5984,27.8555,27.5885,27.7764,248304.0
2020-02-28 13:10:00,28.08,28.09,27.71,27.71,201092.0,27.7665,27.7764,27.4007,27.4007,201092.0
2020-02-28 13:15:00,27.69,28.01,27.65,27.91,196164.0,27.3809,27.6973,27.3413,27.5984,196164.0
2020-02-28 13:20:00,27.83,27.89,27.66,27.73,315256.0,27.5193,27.5787,27.3512,27.4204,315256.0
2020-02-28 13:25:00,27.79,27.86,27.6,27.6,221104.0,27.4798,27.549,27.2919,27.2919,221104.0
2020-02-28 13:30:00,27.59,27.59,27.23,27.25,206524.0,27.282,27.282,26.926,26.9458,206524.0
2020-02-28 13:35:00,27.23,27.32,27.14,27.24,207924.0,26.926,27.015,26.837,26.9359,207924.0
2020-02-28 13:40:00,27.21,27.21,26.92,26.94,250144.0,26.9062,26.9062,26.6195,26.6393,250144.0
2020-02-28 13:45:00,26.95,27.11,26.82,27.05,335004.0,26.6491,26.8074,26.5206,26.748,335004.0
2020-02-28 13:50:00,27.07,27.1,26.86,26.95,158992.0,26.7678,26.7975,26.5602,26.6491,158992.0
2020-02-28 13:55:00,26.95,27.1,26.88,27.08,130796.0,26.6491,26.7975,26.5799,26.7777,130796.0
2020-02-28 14:00:00,27.08,27.08,26.75,26.75,228120.0,26.7777,26.7777,26.4514,26.4514,228120.0
2020-02-28 14:05:00,26.75,26.81,26.68,26.75,80224.0,26.4514,26.5107,26.3822,26.4514,80224.0
2020-02-28 14:10:00,26.85,27.04,26.83,26.95,201348.0,26.5503,26.7381,26.5305,26.6491,201348.0
2020-02-28 14:15:00,26.93,27.12,26.88,27.08,132148.0,26.6294,26.8172,26.5799,26.7777,132148.0
2020-02-28 14:20:00,26.99,27.33,26.95,27.09,233128.0,26.6887,27.0249,26.6491,26.7876,233128.0
2020-02-28 14:25:00,27.14,27.17,26.94,27.16,127736.0,26.837,26.8667,26.6393,26.8568,127736.0
2020-02-28 14:30:00,27.16,27.65,27.09,27.46,247908.0,26.8568,27.3413,26.7876,27.1535,247908.0
2020-02-28 14:35:00,27.43,27.46,27.19,27.33,219260.0,27.1238,27.1535,26.8865,27.0249,219260.0
2020-02-28 14:40:00,27.3,27.92,27.28,27.86,283672.0,26.9952,27.6083,26.9755,27.549,283672.0
2020-02-28 14:45:00,27.86,27.94,27.55,27.73,291020.0,27.549,27.6281,27.2424,27.4204,291020.0
2020-02-28 14:50:00,27.82,27.89,27.56,27.62,169812.0,27.5094,27.5787,27.2523,27.3117,169812.0
2020-02-28 14:55:00,27.59,27.64,27.3,27.41,367340.0,27.282,27.3314,26.9952,27.104,367340.0
2020-02-28 15:00:00,27.43,27.47,27.09,27.11,70852.0,27.1238,27.1633,26.7876,26.8074,70852.0
2020-02-28 15:05:00,27.1,27.28,26.98,27.09,302468.0,26.7975,26.9755,26.6788,26.7876,302468.0
2020-02-28 15:10:00,27.08,27.3,27.02,27.27,122076.0,26.7777,26.9952,26.7184,26.9656,122076.0
2020-02-28 15:15:00,27.22,27.65,27.22,27.56,205392.0,26.9161,27.3413,26.9161,27.2523,205392.0
2020-02-28 15:20:00,27.54,27.56,27.22,27.28,206920.0,27.2326,27.2523,26.9161,26.9755,206920.0
2020-02-28 15:25:00,27.27,27.38,26.96,26.96,193328.0,26.9656,27.0743,26.659,26.659,193328.0
2020-02-28 15:30:00,26.98,27.33,26.98,27.12,249260.0,26.6788,27.0249,26.6788,26.8172,249260.0
2020-02-28 15:35:00,27.11,27.21,27.03,27.16,161036.0,26.8074,26.9062,26.7283,26.8568,161036.0
2020-02-28 15:40:00,27.18,27.25,26.84,26.85,171724.0,26.8766,26.9458,26.5404,26.5503,171724.0
2020-02-28 15:45:00,26.84,27.37,26.84,27.35,389220.0,26.5404,27.0645,26.5404,27.0447,389220.0
2020-02-28 15:50:00,27.35,27.71,27.21,27.71,369336.0,27.0447,27.4007,26.9062,27.4007,369336.0
2020-02-28 15:55:00,27.71,28.43,27.69,28.42,838784.0,27.4007,28.1126,27.3809,28.1027,838784.0
2020-03-02 09:30:00,28.99,29.19,28.75,28.8,725644.0,28.6664,28.8641,28.4291,28.4785,725644.0
2020-03-02 09:35:00,28.78,28.79,28.46,28.54,243316.0,28.4587,28.4686,28.1423,28.2214,243316.0
2020-03-02 09:40:00,28.53,28.88,28.52,28.79,180624.0,28.2115,28.5576,28.2016,28.4686,180624.0
2020-03-02 09:45:00,28.82,29.07,28.82,28.89,165452.0,28.4983,28.7455,28.4983,28.5675,165452.0
2020-03-02 09:50:00,28.85,28.97,28.72,28.93,195028.0,28.5279,28.6466,28.3994,28.607,195028.0
2020-03-02 09:55:00,28.94,28.96,28.66,28.66,293296.0,28.6169,28.6367,28.3401,28.3401,293296.0
2020-03-02 10:00:00,28.67,28.75,28.52,28.61,276676.0,28.3499,28.4291,28.2016,28.2906,276676.0
2020-03-02 10:05:00,28.57,28.57,28.24,28.34,301772.0,28.2511,28.2511,27.9247,28.0236,301772.0
2020-03-02 10:10:00,28.38,28.62,28.37,28.62,182476.0,28.0632,28.3005,28.0533,28.3005,182476.0
2020-03-02 10:15:00,28.66,28.67,28.37,28.51,125116.0,28.3401,28.3499,28.0533,28.1917,125116.0
2020-03-02 10:20:00,28.5,28.5,28.2,28.23,111180.0,28.1818,28.1818,27.8852,27.9149,111180.0
2020-03-02 10:25:00,28.29,28.51,28.25,28.47,96912.0,27.9742,28.1917,27.9346,28.1522,96912.0
2020-03-02 10:30:00,28.51,28.54,28.23,28.32,40652.0,28.1917,28.2214,27.9149,28.0039,40652.0
2020-03-02 10:35:00,28.33,28.73,28.33,28.68,136068.0,28.0137,28.4093,28.0137,28.3598,136068.0
2020-03-02 10:40:00,28.72,28.87,28.66,28.87,118124.0,28.3994,28.5477,28.3401,28.5477,118124.0
2020-03-02 10:45:00,28.86,29.04,28.85,29.04,183564.0,28.5378,28.7158,28.5279,28.7158,183564.0
2020-03-02 10:50:00,29.03,29.2,29.02,29.13,272348.0,28.7059,28.874,28.696,28.8048,272348.0
2020-03-02 10:55:00,29.15,29.22,28.93,28.93,239592.0,28.8246,28.8938,28.607,28.607,239592.0
2020-03-02 11:00:00,28.94,29.15,28.91,29.12,171700.0,28.6169,28.8246,28.5873,28.7949,171700.0
2020-03-02 11:05:00,29.1,29.15,28.93,29.02,90832.0,28.7751,28.8246,28.607,28.696,90832.0
2020-03-02 11:10:00,29.01,29.51,29.01,29.48,255892.0,28.6862,29.1806,28.6862,29.1509,255892.0
2020-03-02 11:15:00,29.49,29.58,29.36,29.38,235132.0,29.1608,29.2498,29.0322,29.052,235132.0
2020-03-02 11:20:00,29.43,29.65,29.41,29.57,155456.0,29.1015,29.319,29.0817,29.2399,155456.0
2020-03-02 11:25:00,29.58,29.68,29.56,29.59,134696.0,29.2498,29.3487,29.23,29.2597,134696.0
2020-03-02 11:30:00,29.63,29.72,29.5,29.5,179020.0,29.2992,29.3882,29.1707,29.1707,179020.0
2020-03-02 11:35:00,29.53,29.83,29.5,29.8,95632.0,29.2003,29.497,29.1707,29.4673,95632.0
2020-03-02 11:40:00,29.81,29.83,29.67,29.8,131824.0,29.4772,29.497,29.3388,29.4673,131824.0
2020-03-02 11:45:00,29.82,29.86,29.72,29.84,101672.0,29.4871,29.5267,29.3882,29.5069,101672.0
2020-03-02 11:50:00,29.85,30.01,29.79,29.97,167468.0,29.5168,29.675,29.4574,29.6354,167468.0
2020-03-02 11:55:00,29.98,30.1,29.98,30.03,173776.0,29.6453,29.764,29.6453,29.6948,173776.0
2020-03-02 12:00:00,30.07,30.13,30.05,30.05,134980.0,29.7343,29.7936,29.7145,29.7145,134980.0
2020-03-02 12:05:00,30.05,30.11,29.96,29.98,148692.0,29.7145,29.7739,29.6255,29.6453,148692.0
2020-03-02 12:10:00,30.01,30.02,29.8,29.87,210372.0,29.675,29.6849,29.4673,29.5365,210372.0
2020-03-02 12:15:00,29.86,29.88,29.7,29.77,185000.0,29.5267,29.5464,29.3684,29.4377,185000.0
2020-03-02 12:20:00,29.77,29.79,29.61,29.64,85360.0,29.4377,29.4574,29.2795,29.3091,85360.0
2020-03-02 12:25:00,29.66,29.82,29.65,29.79,199940.0,29.3289,29.4871,29.319,29.4574,199940.0
2020-03-02 12:30:00,29.78,29.9,29.78,29.84,108264.0,29.4476,29.5662,29.4476,29.5069,108264.0
2020-03-02 12:35:00,29.9,30.04,29.89,30.0,71728.0,29.5662,29.7047,29.5563,29.6651,71728.0
2020-03-02 12:40:00,30.0,30.06,29.83,29.9,106564.0,29.6651,29.7244,29.497,29.5662,106564.0
2020-03-02 12:45:00,29.9,30.0,29.9,29.98,134528.0,29.5662,29.6651,29.5662,29.6453,134528.0
2020-03-02 12:50:00,29.99,30.08,29.89,30.05,138180.0,29.6552,29.7442,29.5563,29.7145,138180.0
2020-03-02 12:55:00,30.07,30.14,30.02,30.11,75084.0,29.7343,29.8035,29.6849,29.7739,75084.0
2020-03-02 13:00:00,30.09,30.14,29.99,30.09,106280.0,29.7541,29.8035,29.6552,29.7541,106280.0
2020-03-02 13:05:00,30.08,30.08,29.82,29.87,158280.0,29.7442,29.7442,29.4871,29.5365,158280.0
2020-03-02 13:10:00,29.89,29.96,29.86,29.9,34768.0,29.5563,29.6255,29.5267,29.5662,34768.0
2020-03-02 13:15:00,29.91,29.92,29.7,29.72,79548.0,29.5761,29.586,29.3684,29.3882,79548.0
2020-03-02 13:20:00,29.72,29.8,29.66,29.67,68712.0,29.3882,29.4673,29.3289,29.3388,68712.0
2020-03-02 13:25:00,29.74,29.74,29.5,29.58,134752.0,29.408,29.408,29.1707,29.2498,134752.0
2020-03-02 13:30:00,29.57,29.63,29.46,29.57,107860.0,29.2399,29.2992,29.1311,29.2399,107860.0
2020-03-02 13:35:00,29.57,29.79,29.55,29.75,168772.0,29.2399,29.4574,29.2201,29.4179,168772.0
2020-03-02 13:40:00,29.78,29.81,29.72,29.8,72884.0,29.4476,29.4772,29.3882,29.4673,72884.0
2020-03-02 13:45:00,29.83,29.85,29.59,29.65,59416.0,29.497,29.5168,29.2597,29.319,59416.0
2020-03-02 13:50:00,29.62,29.74,29.49,29.54,92396.0,29.2893,29.408,29.1608,29.2102,92396.0
2020-03-02 13:55:00,29.59,29.79,29.56,29.79,66388.0,29.2597,29.4574,29.23,29.4574,66388.0
2020-03-02 14:00:00,29.75,29.85,29.74,29.79,65388.0,29.4179,29.5168,29.408,29.4574,65388.0
2020-03-02 14:05:00,29.81,29.92,29.7,29.92,83752.0,29.4772,29.586,29.3684,29.586,83752.0
2020-03-02 14:10:00,29.91,29.94,29.86,29.94,51380.0,29.5761,29.6058,29.5267,29.6058,51380.0
2020-03-02 14:15:00,29.92,29.93,29.77,29.81,37440.0,29.586,29.5959,29.4377,29.4772,37440.0
2020-03-02 14:20:00,29.81,29.84,29.68,29.68,80432.0,29.4772,29.5069,29.3487,29.3487,80432.0
2020-03-02 14:25:00,29.68,29.79,29.59,29.59,178768.0,29.3487,29.4574,29.2597,29.2597,178768.0
2020-03-02 14:30:00,29.57,29.66,29.51,29.51,78268.0,29.2399,29.3289,29.1806,29.1806,78268.0
2020-03-02 14:35:00,29.51,29.52,29.27,29.28,119824.0,29.1806,29.1905,28.9432,28.9531,119824.0
2020-03-02 14:40:00,29.27,29.29,29.06,29.2,234364.0,28.9432,28.963,28.7356,28.874,234364.0
2020-03-02 14:45:00,29.17,29.41,29.1,29.39,171124.0,28.8444,29.0817,28.7751,29.0619,171124.0
2020-03-02 14:50:00,29.36,29.53,29.28,29.53,83920.0,29.0322,29.2003,28.9531,29.2003,83920.0
2020-03-02 14:55:00,29.53,29.56,29.24,29.3,96080.0,29.2003,29.23,28.9136,28.9729,96080.0
2020-03-02 15:00:00,29.3,29.56,29.3,29.54,101156.0,28.9729,29.23,28.9729,29.2102,101156.0
2020-03-02 15:05:00,29.53,29.72,29.53,29.64,75696.0,29.2003,29.3882,29.2003,29.3091,75696.0
2020-03-02 15:10:00,29.64,29.72,29.53,29.68,98924.0,29.3091,29.3882,29.2003,29.3487,98924.0
2020-03-02 15:15:00,29.64,29.75,29.57,29.61,73680.0,29.3091,29.4179,29.2399,29.2795,73680.0
2020-03-02 15:20:00,29.63,29.93,29.6,29.93,61060.0,29.2992,29.5959,29.2696,29.5959,61060.0
2020-03-02 15:25:00,29.92,29.95,29.86,29.93,69164.0,29.586,29.6157,29.5267,29.5959,69164.0
2020-03-02 15:30:00,29.95,30.02,29.86,30.0,92232.0,29.6157,29.6849,29.5267,29.6651,92232.0
2020-03-02 15:35:00,30.0,30.22,30.0,30.21,162208.0,29.6651,29.8826,29.6651,29.8728,162208.0
2020-03-02 15:40:00,30.2,30.25,30.11,30.15,210292.0,29.8629,29.9123,29.7739,29.8134,210292.0
2020-03-02 15:45:00,30.15,30.45,30.15,30.44,228796.0,29.8134,30.1101,29.8134,30.1002,228796.0
2020-03-02 15:50:00,30.45,30.92,30.44,30.91,297284.0,30.1101,30.5748,30.1002,30.5649,297284.0
2020-03-02 15:55:00,30.91,31.1,30.75,31.09,589932.0,30.5649,30.7528,30.4067,30.7429,589932.0
2020-03-03 09:30:00,31.27,31.27,30.86,30.9,460316.0,30.9209,30.9209,30.5155,30.5551,460316.0
2020-03-03 09:35:00,30.89,30.89,30.58,30.75,281824.0,30.5452,30.5452,30.2386,30.4067,281824.0
2020-03-03 09:40:00,30.72,30.85,30.61,30.76,57736.0,30.3771,30.5056,30.2683,30.4166,57736.0
2020-03-03 09:45:00,30.73,30.75,30.56,30.7,108628.0,30.3869,30.4067,30.2188,30.3573,108628.0
2020-03-03 09:50:00,30.65,30.65,30.23,30.25,223632.0,30.3078,30.3078,29.8925,29.9123,223632.0
2020-03-03 09:55:00,30.28,30.48,30.16,30.4,97180.0,29.942,30.1397,29.8233,30.0606,97180.0
2020-03-03 10:00:00,30.41,31.98,30.41,31.75,954696.0,30.0705,31.623,30.0705,31.3956,954696.0
2020-03-03 10:05:00,31.89,31.9,31.33,31.61,705256.0,31.534,31.5439,30.9803,31.2571,705256.0
2020-03-03 10:10:00,31.58,31.73,30.97,31.0,370676.0,31.2275,31.3758,30.6243,30.6539,370676.0
2020-03-03 10:15:00,31.0,31.16,30.69,31.0,423148.0,30.6539,30.8121,30.3474,30.6539,423148.0
2020-03-03 10:20:00,30.98,31.53,30.98,31.53,338344.0,30.6342,31.178,30.6342,31.178,338344.0
2020-03-03 10:25:00,31.51,31.59,31.22,31.27,255492.0,31.1582,31.2373,30.8715,30.9209,255492.0
2020-03-03 10:30:00,31.24,31.5,31.13,31.17,183864.0,30.8913,31.1484,30.7825,30.822,183864.0
2020-03-03 10:35:00,31.17,31.44,31.16,31.32,165948.0,30.822,31.089,30.8121,30.9704,165948.0
2020-03-03 10:40:00,31.28,31.58,31.25,31.54,198520.0,30.9308,31.2275,30.9011,31.1879,198520.0
2020-03-03 10:45:00,31.54,31.6,31.15,31.23,190416.0,31.1879,31.2472,30.8023,30.8814,190416.0
2020-03-03 10:50:00,31.23,31.32,31.08,31.21,199180.0,30.8814,30.9704,30.733,30.8616,199180.0
2020-03-03 10:55:00,31.19,31.5,31.18,31.46,182160.0,30.8418,31.1484,30.8319,31.1088,182160.0
2020-03-03 11:00:00,31.45,31.5,31.15,31.19,206976.0,31.0989,31.1484,30.8023,30.8418,206976.0
2020-03-03 11:05:00,31.2,31.2,30.85,30.88,182272.0,30.8517,30.8517,30.5056,30.5353,182272.0
2020-03-03 11:10:00,30.88,30.89,30.46,30.46,475476.0,30.5353,30.5452,30.12,30.12,475476.0
2020-03-03 11:15:00,30.48,30.81,30.48,30.49,161416.0,30.1397,30.4661,30.1397,30.1496,161416.0
2020-03-03 11:20:00,30.52,30.63,30.07,30.08,263984.0,30.1793,30.2881,29.7343,29.7442,263984.0
2020-03-03 11:25:00,30.11,30.25,29.9,29.99,415884.0,29.7739,29.9123,29.5662,29.6552,415884.0
2020-03-03 11:30:00,29.99,30.3,29.94,30.3,177992.0,29.6552,29.9617,29.6058,29.9617,177992.0
2020-03-03 11:35:00,30.29,30.5,30.17,30.5,207296.0,29.9519,30.1595,29.8332,30.1595,207296.0
2020-03-03 11:40:00,30.52,30.6,30.34,30.5,136972.0,30.1793,30.2584,30.0013,30.1595,136972.0
2020-03-03 11:45:00,30.52,30.54,30.26,30.27,111480.0,30.1793,30.1991,29.9222,29.9321,111480.0
2020-03-03 11:50:00,30.3,30.71,30.26,30.64,178436.0,29.9617,30.3672,29.9222,30.298,178436.0
2020-03-03 11:55:00,30.62,30.79,30.59,30.77,87976.0,30.2782,30.4463,30.2485,30.4265,87976.0
2020-03-03 12:00:00,30.78,30.8,30.63,30.8,66556.0,30.4364,30.4562,30.2881,30.4562,66556.0
2020-03-03 12:05:00,30.83,30.99,30.76,30.95,97584.0,30.4858,30.644,30.4166,30.6045,97584.0
2020-03-03 12:10:00,30.91,30.95,30.6,30.61,88920.0,30.5649,30.6045,30.2584,30.2683,88920.0
2020-03-03 12:15:00,30.62,30.63,30.5,30.57,135052.0,30.2782,30.2881,30.1595,30.2287,135052.0
2020-03-03 12:20:00,30.58,30.64,30.52,30.63,46732.0,30.2386,30.298,30.1793,30.2881,46732.0
2020-03-03 12:25:00,30.66,30.67,30.33,30.39,105252.0,30.3177,30.3276,29.9914,30.0507,105252.0
2020-03-03 12:30:00,30.37,30.41,30.23,30.32,96140.0,30.031,30.0705,29.8925,29.9815,96140.0
2020-03-03 12:35:00,30.32,30.48,30.32,30.48,50516.0,29.9815,30.1397,29.9815,30.1397,50516.0
2020-03-03 12:40:00,30.48,30.55,30.35,30.4,39000.0,30.1397,30.209,30.0112,30.0606,39000.0
2020-03-03 12:45:00,30.39,30.67,30.39,30.57,98376.0,30.0507,30.3276,30.0507,30.2287,98376.0
2020-03-03 12:50:00,30.57,30.57,30.31,30.31,49084.0,30.2287,30.2287,29.9716,29.9716,49084.0
2020-03-03 12:55:00,30.31,30.37,30.19,30.32,119268.0,29.9716,30.031,29.853,29.9815,119268.0
2020-03-03 13:00:00,30.24,30.24,30.06,30.09,88416.0,29.9024,29.9024,29.7244,29.7541,88416.0
2020-03-03 13:05:00,30.11,30.18,30.03,30.06,82188.0,29.7739,29.8431,29.6948,29.7244,82188.0
2020-03-03 13:10:00,30.08,30.11,29.85,29.87,117852.0,29.7442,29.7739,29.5168,29.5365,117852.0
2020-03-03 13:15:00,29.88,30.04,29.73,29.78,168280.0,29.5464,29.7047,29.3981,29.4476,168280.0
2020-03-03 13:20:00,29.9,29.91,29.6,29.66,148344.0,29.5662,29.5761,29.2696,29.3289,148344.0
2020-03-03 13:25:00,29.64,29.7,29.42,29.69,161728.0,29.3091,29.3684,29.0916,29.3586,161728.0
2020-03-03 13:30:00,29.67,29.82,29.49,29.79,141476.0,29.3388,29.4871,29.1608,29.4574,141476.0
2020-03-03 13:35:00,29.75,29.81,29.62,29.73,113952.0,29.4179,29.4772,29.2893,29.3981,113952.0
2020-03-03 13:40:00,29.72,29.76,29.29,29.29,188708.0,29.3882,29.4278,28.963,28.963,188708.0
2020-03-03 13:45:00,29.29,29.43,29.2,29.24,219960.0,28.963,29.1015,28.874,28.9136,219960.0
2020-03-03 13:50:00,29.22,29.38,29.18,29.25,136240.0,28.8938,29.052,28.8543,28.9235,136240.0
2020-03-03 13:55:00,29.25,29.29,29.06,29.07,155608.0,28.9235,28.963,28.7356,28.7455,155608.0
2020-03-03 14:00:00,29.08,29.22,28.86,28.9,281688.0,28.7554,28.8938,28.5378,28.5774,281688.0
2020-03-03 14:05:00,28.9,28.91,28.55,28.55,312840.0,28.5774,28.5873,28.2313,28.2313,312840.0
2020-03-03 14:10:00,28.55,29.0,28.55,28.99,279136.0,28.2313,28.6763,28.2313,28.6664,279136.0
2020-03-03 14:15:00,29.01,29.04,28.62,28.65,152364.0,28.6862,28.7158,28.3005,28.3302,152364.0
2020-03-03 14:20:00,28.62,28.93,28.56,28.67,185476.0,28.3005,28.607,28.2412,28.3499,185476.0
2020-03-03 14:25:00,28.63,29.15,28.63,29.09,210824.0,28.3104,28.8246,28.3104,28.7653,210824.0
2020-03-03 14:30:00,29.12,29.3,29.01,29.2,272276.0,28.7949,28.9729,28.6862,28.874,272276.0
2020-03-03 14:35:00,29.2,29.23,28.89,28.9,179100.0,28.874,28.9037,28.5675,28.5774,179100.0
2020-03-03 14:40:00,28.88,28.92,28.73,28.78,108820.0,28.5576,28.5972,28.4093,28.4587,108820.0
2020-03-03 14:45:00,28.77,29.25,28.75,29.23,207048.0,28.4488,28.9235,28.4291,28.9037,207048.0
2020-03-03 14:50:00,29.19,29.36,29.0,29.36,174552.0,28.8641,29.0322,28.6763,29.0322,174552.0
2020-03-03 14:55:00,29.34,29.38,29.18,29.18,180964.0,29.0125,29.052,28.8543,28.8543,180964.0
2020-03-03 15:00:00,29.3,29.61,29.18,29.59,160960.0,28.9729,29.2795,28.8543,29.2597,160960.0
2020-03-03 15:05:00,29.59,29.59,29.27,29.35,165928.0,29.2597,29.2597,28.9432,29.0224,165928.0
2020-03-03 15:10:00,29.39,29.76,29.32,29.7,218476.0,29.0619,29.4278,28.9927,29.3684,218476.0
2020-03-03 15:15:00,29.67,29.87,29.56,29.78,220944.0,29.3388,29.5365,29.23,29.4476,220944.0
2020-03-03 15:20:00,29.78,29.78,29.3,29.32,233524.0,29.4476,29.4476,28.9729,28.9927,233524.0
2020-03-03 15:25:00,29.31,29.87,29.31,29.86,154336.0,28.9828,29.5365,28.9828,29.5267,154336.0
2020-03-03 15:30:00,29.86,29.86,29.32,29.48,213036.0,29.5267,29.5267,28.9927,29.1509,213036.0
2020-03-03 15:35:00,29.49,29.54,28.99,29.04,229640.0,29.1608,29.2102,28.6664,28.7158,229640.0
2020-03-03 15:40:00,29.02,29.52,29.0,29.49,231756.0,28.696,29.1905,28.6763,29.1608,231756.0
2020-03-03 15:45:00,29.48,29.72,29.28,29.34,212908.0,29.1509,29.3882,28.9531,29.0125,212908.0
2020-03-03 15:50:00,29.31,29.38,28.9,29.28,291976.0,28.9828,29.052,28.5774,28.9531,291976.0
2020-03-03 15:55:00,29.33,29.57,29.0,29.05,333164.0,29.0026,29.2399,28.6763,28.7257,333164.0
2020-03-04 09:30:00,30.18,30.39,30.09,30.21,480592.0,29.8431,30.0507,29.7541,29.8728,480592.0
2020-03-04 09:35:00,30.23,30.25,29.75,29.91,367824.0,29.8925,29.9123,29.4179,29.5761,367824.0
2020-03-04 09:40:00,29.89,30.0,29.85,29.96,129608.0,29.5563,29.6651,29.5168,29.6255,129608.0
2020-03-04 09:45:00,30.0,30.01,29.79,29.83,145512.0,29.6651,29.675,29.4574,29.497,145512.0
2020-03-04 09:50:00,29.81,29.95,29.66,29.66,192612.0,29.4772,29.6157,29.3289,29.3289,192612.0
2020-03-04 09:55:00,29.66,29.76,29.6,29.76,159940.0,29.3289,29.4278,29.2696,29.4278,159940.0
2020-03-04 10:00:00,29.84,29.96,29.71,29.85,217776.0,29.5069,29.6255,29.3783,29.5168,217776.0
2020-03-04 10:05:00,29.82,30.0,29.7,29.93,208932.0,29.4871,29.6651,29.3684,29.5959,208932.0
2020-03-04 10:10:00,29.96,30.16,29.89,30.15,115232.0,29.6255,29.8233,29.5563,29.8134,115232.0
2020-03-04 10:15:00,30.15,30.38,30.08,30.37,179724.0,29.8134,30.0409,29.7442,30.031,179724.0
2020-03-04 10:20:00,30.37,30.48,30.25,30.43,133308.0,30.031,30.1397,29.9123,30.0903,133308.0
2020-03-04 10:25:00,30.42,30.49,30.32,30.39,187888.0,30.0804,30.1496,29.9815,30.0507,187888.0
2020-03-04 10:30:00,30.4,30.4,30.2,30.22,85032.0,30.0606,30.0606,29.8629,29.8826,85032.0
2020-03-04 10:35:00,30.22,30.33,30.1,30.14,125600.0,29.8826,29.9914,29.764,29.8035,125600.0
2020-03-04 10:40:00,30.16,30.22,30.03,30.22,158796.0,29.8233,29.8826,29.6948,29.8826,158796.0
2020-03-04 10:45:00,30.23,30.25,30.05,30.16,62592.0,29.8925,29.9123,29.7145,29.8233,62592.0
2020-03-04 10:50:00,30.21,30.22,30.0,30.0,83800.0,29.8728,29.8826,29.6651,29.6651,83800.0
2020-03-04 10:55:00,30.0,30.03,29.88,29.96,126464.0,29.6651,29.6948,29.5464,29.6255,126464.0
2020-03-04 11:00:00,29.97,30.11,29.97,29.98,45052.0,29.6354,29.7739,29.6354,29.6453,45052.0
2020-03-04 11:05:00,29.98,30.1,29.83,29.92,73148.0,29.6453,29.764,29.497,29.586,73148.0
2020-03-04 11:10:00,29.93,30.1,29.93,30.1,50152.0,29.5959,29.764,29.5959,29.764,50152.0
2020-03-04 11:15:00,30.12,30.15,29.99,30.12,84460.0,29.7838,29.8134,29.6552,29.7838,84460.0
2020-03-04 11:20:00,30.17,30.18,29.95,30.14,66840.0,29.8332,29.8431,29.6157,29.8035,66840.0
2020-03-04 11:25:00,30.17,30.27,30.09,30.27,59160.0,29.8332,29.9321,29.7541,29.9321,59160.0
2020-03-04 11:30:00,30.27,30.3,30.11,30.24,90612.0,29.9321,29.9617,29.7739,29.9024,90612.0
2020-03-04 11:35:00,30.25,30.25,29.97,30.04,66908.0,29.9123,29.9123,29.6354,29.7047,66908.0
2020-03-04 11:40:00,29.95,30.04,29.85,30.02,102744.0,29.6157,29.7047,29.5168,29.6849,102744.0
2020-03-04 11:45:00,30.01,30.05,29.84,29.89,139288.0,29.675,29.7145,29.5069,29.5563,139288.0
2020-03-04 11:50:00,29.87,30.01,29.87,29.9,103088.0,29.5365,29.675,29.5365,29.5662,103088.0
2020-03-04 11:55:00,29.87,30.1,29.85,29.99,114840.0,29.5365,29.764,29.5168,29.6552,114840.0
2020-03-04 12:00:00,30.0,30.13,30.0,30.11,57844.0,29.6651,29.7936,29.6651,29.7739,57844.0
2020-03-04 12:05:00,30.13,30.15,30.03,30.13,59188.0,29.7936,29.8134,29.6948,29.7936,59188.0
2020-03-04 12:10:00,30.12,30.19,30.07,30.19,40508.0,29.7838,29.853,29.7343,29.853,40508.0
2020-03-04 12:15:00,30.2,30.28,30.13,30.14,56968.0,29.8629,29.942,29.7936,29.8035,56968.0
2020-03-04 12:20:00,30.19,30.22,30.11,30.18,32112.0,29.853,29.8826,29.7739,29.8431,32112.0
2020-03-04 12:25:00,30.2,30.3,30.13,30.29,79500.0,29.8629,29.9617,29.7936,29.9519,79500.0
2020-03-04 12:30:00,30.3,30.32,30.23,30.28,75536.0,29.9617,29.9815,29.8925,29.942,75536.0
2020-03-04 12:35:00,30.29,30.33,30.21,30.23,29760.0,29.9519,29.9914,29.8728,29.8925,29760.0
2020-03-04 12:40:00,30.23,30.25,30.16,30.2,57680.0,29.8925,29.9123,29.8233,29.8629,57680.0
2020-03-04 12:45:00,30.24,30.4,30.2,30.4,91464.0,29.9024,30.0606,29.8629,30.0606,91464.0
2020-03-04 12:50:00,30.39,30.48,30.37,30.47,69732.0,30.0507,30.1397,30.031,30.1299,69732.0
2020-03-04 12:55:00,30.48,30.62,30.44,30.61,152648.0,30.1397,30.2782,30.1002,30.2683,152648.0
2020-03-04 13:00:00,30.62,30.71,30.6,30.71,83508.0,30.2782,30.3672,30.2584,30.3672,83508.0
2020-03-04 13:05:00,30.71,30.76,30.66,30.71,153912.0,30.3672,30.4166,30.3177,30.3672,153912.0
2020-03-04 13:10:00,30.71,30.71,30.64,30.7,67144.0,30.3672,30.3672,30.298,30.3573,67144.0
2020-03-04 13:15:00,30.72,30.85,30.71,30.84,98016.0,30.3771,30.5056,30.3672,30.4957,98016.0
2020-03-04 13:20:00,30.84,30.89,30.82,30.88,67384.0,30.4957,30.5452,30.4759,30.5353,67384.0
2020-03-04 13:25:00,30.88,30.91,30.77,30.78,79132.0,30.5353,30.5649,30.4265,30.4364,79132.0
2020-03-04 13:30:00,30.78,30.85,30.78,30.83,46740.0,30.4364,30.5056,30.4364,30.4858,46740.0
2020-03-04 13:35:00,30.82,30.85,30.68,30.71,147456.0,30.4759,30.5056,30.3375,30.3672,147456.0
2020-03-04 13:40:00,30.72,30.78,30.71,30.76,62000.0,30.3771,30.4364,30.3672,30.4166,62000.0
2020-03-04 13:45:00,30.72,30.77,30.69,30.75,43388.0,30.3771,30.4265,30.3474,30.4067,43388.0
2020-03-04 13:50:00,30.75,30.85,30.75,30.82,90820.0,30.4067,30.5056,30.4067,30.4759,90820.0
2020-03-04 13:55:00,30.8,30.8,30.7,30.73,77604.0,30.4562,30.4562,30.3573,30.3869,77604.0
2020-03-04 14:00:00,30.75,30.78,30.6,30.65,81412.0,30.4067,30.4364,30.2584,30.3078,81412.0
2020-03-04 14:05:00,30.6,30.68,30.57,30.67,47880.0,30.2584,30.3375,30.2287,30.3276,47880.0
2020-03-04 14:10:00,30.65,30.73,30.65,30.66,80800.0,30.3078,30.3869,30.3078,30.3177,80800.0
2020-03-04 14:15:00,30.67,30.77,30.64,30.77,43456.0,30.3276,30.4265,30.298,30.4265,43456.0
2020-03-04 14:20:00,30.75,30.79,30.68,30.77,90916.0,30.4067,30.4463,30.3375,30.4265,90916.0
2020-03-04 14:25:00,30.77,30.93,30.77,30.89,129388.0,30.4265,30.5847,30.4265,30.5452,129388.0
2020-03-04 14:30:00,30.93,30.95,30.86,30.88,97340.0,30.5847,30.6045,30.5155,30.5353,97340.0
2020-03-04 14:35:00,30.87,30.91,30.73,30.75,24544.0,30.5254,30.5649,30.3869,30.4067,24544.0
2020-03-04 14:40:00,30.8,30.83,30.72,30.78,47688.0,30.4562,30.4858,30.3771,30.4364,47688.0
2020-03-04 14:45:00,30.79,30.79,30.66,30.69,137304.0,30.4463,30.4463,30.3177,30.3474,137304.0
2020-03-04 14:50:00,30.72,30.77,30.62,30.68,148628.0,30.3771,30.4265,30.2782,30.3375,148628.0
2020-03-04 14:55:00,30.64,30.78,30.64,30.75,20416.0,30.298,30.4364,30.298,30.4067,20416.0
2020-03-04 15:00:00,30.74,30.81,30.73,30.81,25400.0,30.3968,30.4661,30.3869,30.4661,25400.0
2020-03-04 15:05:00,30.81,30.86,30.7,30.74,127560.0,30.4661,30.5155,30.3573,30.3968,127560.0
2020-03-04 15:10:00,30.75,30.86,30.73,30.83,114888.0,30.4067,30.5155,30.3869,30.4858,114888.0
2020-03-04 15:15:00,30.82,30.86,30.79,30.81,37148.0,30.4759,30.5155,30.4463,30.4661,37148.0
2020-03-04 15:20:00,30.85,31.0,30.84,30.97,129432.0,30.5056,30.6539,30.4957,30.6243,129432.0
2020-03-04 15:25:00,30.97,31.08,30.97,31.08,116816.0,30.6243,30.733,30.6243,30.733,116816.0
2020-03-04 15:30:00,31.08,31.17,31.06,31.16,159404.0,30.733,30.822,30.7133,30.8121,159404.0
2020-03-04 15:35:00,31.16,31.18,31.09,31.17,186704.0,30.8121,30.8319,30.7429,30.822,186704.0
2020-03-04 15:40:00,31.2,31.2,30.99,31.04,121972.0,30.8517,30.8517,30.644,30.6935,121972.0
2020-03-04 15:45:00,31.02,31.09,30.94,31.04,140252.0,30.6737,30.7429,30.5946,30.6935,140252.0
2020-03-04 15:50:00,31.06,31.43,31.06,31.41,343908.0,30.7133,31.0791,30.7133,31.0594,343908.0
2020-03-04 15:55:00,31.43,31.51,31.38,31.47,288728.0,31.0791,31.1582,31.0297,31.1187,288728.0
2020-03-05 09:30:00,29.88,30.2,29.8,30.2,233216.0,29.5464,29.8629,29.4673,29.8629,233216.0
2020-03-05 09:35:00,30.18,30.35,30.12,30.25,162348.0,29.8431,30.0112,29.7838,29.9123,162348.0
2020-03-05 09:40:00,30.24,30.31,30.11,30.22,187720.0,29.9024,29.9716,29.7739,29.8826,187720.0
2020-03-05 09:45:00,30.19,30.33,30.04,30.07,91756.0,29.853,29.9914,29.7047,29.7343,91756.0
2020-03-05 09:50:00,30.04,30.17,29.93,29.99,178784.0,29.7047,29.8332,29.5959,29.6552,178784.0
2020-03-05 09:55:00,30.01,30.01,29.83,29.97,146604.0,29.675,29.675,29.497,29.6354,146604.0
2020-03-05 10:00:00,29.99,30.09,29.92,29.92,98068.0,29.6552,29.7541,29.586,29.586,98068.0
2020-03-05 10:05:00,29.92,30.03,29.89,29.99,57572.0,29.586,29.6948,29.5563,29.6552,57572.0
2020-03-05 10:10:00,29.99,30.3,29.99,30.3,123648.0,29.6552,29.9617,29.6552,29.9617,123648.0
2020-03-05 10:15:00,30.28,30.43,30.21,30.43,62736.0,29.942,30.0903,29.8728,30.0903,62736.0
2020-03-05 10:20:00,30.43,30.59,30.39,30.49,120252.0,30.0903,30.2485,30.0507,30.1496,120252.0
2020-03-05 10:25:00,30.45,30.46,30.36,30.44,65564.0,30.1101,30.12,30.0211,30.1002,65564.0
2020-03-05 10:30:00,30.35,30.51,30.35,30.48,31280.0,30.0112,30.1694,30.0112,30.1397,31280.0
2020-03-05 10:35:00,30.46,30.47,30.28,30.28,104196.0,30.12,30.1299,29.942,29.942,104196.0
2020-03-05 10:40:00,30.28,30.47,30.27,30.41,49880.0,29.942,30.1299,29.9321,30.0705,49880.0
2020-03-05 10:45:00,30.37,30.57,30.31,30.54,86864.0,30.031,30.2287,29.9716,30.1991,86864.0
2020-03-05 10:50:00,30.54,30.66,30.48,30.65,153548.0,30.1991,30.3177,30.1397,30.3078,153548.0
2020-03-05 10:55:00,30.61,30.63,30.42,30.43,641384.0,30.2683,30.2881,30.0804,30.0903,641384.0
2020-03-05 11:00:00,30.4,30.56,30.39,30.48,162204.0,30.0606,30.2188,30.0507,30.1397,162204.0
2020-03-05 11:05:00,30.47,30.65,30.46,30.64,80616.0,30.1299,30.3078,30.12,30.298,80616.0
2020-03-05 11:10:00,30.62,30.85,30.59,30.82,99200.0,30.2782,30.5056,30.2485,30.4759,99200.0
2020-03-05 11:15:00,30.83,30.91,30.77,30.87,99344.0,30.4858,30.5649,30.4265,30.5254,99344.0
2020-03-05 11:20:00,30.89,30.89,30.73,30.74,81960.0,30.5452,30.5452,30.3869,30.3968,81960.0
2020-03-05 11:25:00,30.74,30.94,30.71,30.85,151400.0,30.3968,30.5946,30.3672,30.5056,151400.0
2020-03-05 11:30:00,30.86,30.89,30.7,30.7,48824.0,30.5155,30.5452,30.3573,30.3573,48824.0
2020-03-05 11:35:00,30.7,30.7,30.59,30.6,95148.0,30.3573,30.3573,30.2485,30.2584,95148.0
2020-03-05 11:40:00,30.6,30.62,30.49,30.49,101752.0,30.2584,30.2782,30.1496,30.1496,101752.0
2020-03-05 11:45:00,30.5,30.6,30.45,30.54,49632.0,30.1595,30.2584,30.1101,30.1991,49632.0
2020-03-05 11:50:00,30.57,30.6,30.43,30.52,73244.0,30.2287,30.2584,30.0903,30.1793,73244.0
2020-03-05 11:55:00,30.5,30.5,30.3,30.38,75744.0,30.1595,30.1595,29.9617,30.0409,75744.0
2020-03-05 12:00:00,30.39,30.45,30.33,30.35,36636.0,30.0507,30.1101,29.9914,30.0112,36636.0
2020-03-05 12:05:00,30.33,30.34,30.15,30.19,52196.0,29.9914,30.0013,29.8134,29.853,52196.0
2020-03-05 12:10:00,30.18,30.27,30.15,30.19,124952.0,29.8431,29.9321,29.8134,29.853,124952.0
2020-03-05 12:15:00,30.19,30.27,30.11,30.15,67288.0,29.853,29.9321,29.7739,29.8134,67288.0
2020-03-05 12:20:00,30.14,30.22,30.07,30.08,74100.0,29.8035,29.8826,29.7343,29.7442,74100.0
2020-03-05 12:25:00,30.08,30.14,29.99,30.12,196284.0,29.7442,29.8035,29.6552,29.7838,196284.0
2020-03-05 12:30:00,30.1,30.23,30.1,30.2,80892.0,29.764,29.8925,29.764,29.8629,80892.0
2020-03-05 12:35:00,30.21,30.21,29.91,29.91,115116.0,29.8728,29.8728,29.5761,29.5761,115116.0
2020-03-05 12:40:00,29.91,29.93,29.66,29.66,180388.0,29.5761,29.5959,29.3289,29.3289,180388.0
2020-03-05 12:45:00,29.65,29.81,29.58,29.81,221316.0,29.319,29.4772,29.2498,29.4772,221316.0
2020-03-05 12:50:00,29.8,29.86,29.72,29.82,95584.0,29.4673,29.5267,29.3882,29.4871,95584.0
2020-03-05 12:55:00,29.81,29.82,29.68,29.71,76948.0,29.4772,29.4871,29.3487,29.3783,76948.0
2020-03-05 13:00:00,29.67,29.76,29.67,29.68,101824.0,29.3388,29.4278,29.3388,29.3487,101824.0
2020-03-05 13:05:00,29.68,29.75,29.54,29.62,125488.0,29.3487,29.4179,29.2102,29.2893,125488.0
2020-03-05 13:10:00,29.57,29.7,29.48,29.59,125148.0,29.2399,29.3684,29.1509,29.2597,125148.0
2020-03-05 13:15:00,29.58,29.61,29.47,29.58,153904.0,29.2498,29.2795,29.141,29.2498,153904.0
2020-03-05 13:20:00,29.55,29.73,29.5,29.67,151280.0,29.2201,29.3981,29.1707,29.3388,151280.0
2020-03-05 13:25:00,29.68,29.81,29.66,29.8,199924.0,29.3487,29.4772,29.3289,29.4673,199924.0
2020-03-05 13:30:00,29.84,29.95,29.75,29.91,155132.0,29.5069,29.6157,29.4179,29.5761,155132.0
2020-03-05 13:35:00,29.92,30.04,29.84,29.84,279232.0,29.586,29.7047,29.5069,29.5069,279232.0
2020-03-05 13:40:00,29.83,29.86,29.75,29.78,159532.0,29.497,29.5267,29.4179,29.4476,159532.0
2020-03-05 13:45:00,29.77,30.03,29.74,30.03,116100.0,29.4377,29.6948,29.408,29.6948,116100.0
2020-03-05 13:50:00,30.04,30.09,29.78,29.78,66812.0,29.7047,29.7541,29.4476,29.4476,66812.0
2020-03-05 13:55:00,29.8,29.95,29.79,29.92,105788.0,29.4673,29.6157,29.4574,29.586,105788.0
2020-03-05 14:00:00,29.86,29.86,29.63,29.66,180192.0,29.5267,29.5267,29.2992,29.3289,180192.0
2020-03-05 14:05:00,29.69,29.77,29.66,29.68,50132.0,29.3586,29.4377,29.3289,29.3487,50132.0
2020-03-05 14:10:00,29.68,29.91,29.67,29.84,92140.0,29.3487,29.5761,29.3388,29.5069,92140.0
2020-03-05 14:15:00,29.84,29.84,29.63,29.67,150724.0,29.5069,29.5069,29.2992,29.3388,150724.0
2020-03-05 14:20:00,29.66,29.7,29.5,29.5,133688.0,29.3289,29.3684,29.1707,29.1707,133688.0
2020-03-05 14:25:00,29.5,29.59,29.44,29.5,99904.0,29.1707,29.2597,29.1114,29.1707,99904.0
2020-03-05 14:30:00,29.5,29.68,29.5,29.65,95320.0,29.1707,29.3487,29.1707,29.319,95320.0
2020-03-05 14:35:00,29.57,29.83,29.56,29.79,168472.0,29.2399,29.497,29.23,29.4574,168472.0
2020-03-05 14:40:00,29.76,29.85,29.67,29.67,51816.0,29.4278,29.5168,29.3388,29.3388,51816.0
2020-03-05 14:45:00,29.64,29.7,29.58,29.68,85580.0,29.3091,29.3684,29.2498,29.3487,85580.0
2020-03-05 14:50:00,29.72,29.78,29.54,29.54,89964.0,29.3882,29.4476,29.2102,29.2102,89964.0
2020-03-05 14:55:00,29.55,29.73,29.55,29.65,132704.0,29.2201,29.3981,29.2201,29.319,132704.0
2020-03-05 15:00:00,29.62,29.66,29.5,29.54,84264.0,29.2893,29.3289,29.1707,29.2102,84264.0
2020-03-05 15:05:00,29.53,29.64,29.5,29.61,101776.0,29.2003,29.3091,29.1707,29.2795,101776.0
2020-03-05 15:10:00,29.6,29.64,29.28,29.35,204228.0,29.2696,29.3091,28.9531,29.0224,204228.0
2020-03-05 15:15:00,29.37,29.38,29.19,29.33,225744.0,29.0421,29.052,28.8641,29.0026,225744.0
2020-03-05 15:20:00,29.32,29.42,29.23,29.26,196184.0,28.9927,29.0916,28.9037,28.9334,196184.0
2020-03-05 15:25:00,29.23,29.34,29.14,29.24,198144.0,28.9037,29.0125,28.8147,28.9136,198144.0
2020-03-05 15:30:00,29.23,29.74,29.19,29.63,224124.0,28.9037,29.408,28.8641,29.2992,224124.0
2020-03-05 15:35:00,29.6,29.66,29.36,29.38,167124.0,29.2696,29.3289,29.0322,29.052,167124.0
2020-03-05 15:40:00,29.39,29.58,29.27,29.5,228004.0,29.0619,29.2498,28.9432,29.1707,228004.0
2020-03-05 15:45:00,29.53,29.56,29.34,29.44,286012.0,29.2003,29.23,29.0125,29.1114,286012.0
2020-03-05 15:50:00,29.45,29.76,29.42,29.5,217492.0,29.1212,29.4278,29.0916,29.1707,217492.0
2020-03-05 15:55:00,29.45,29.72,29.37,29.56,419600.0,29.1212,29.3882,29.0421,29.23,419600.0
2020-03-06 09:30:00,27.61,28.11,27.52,27.87,479296.0,27.3018,27.7962,27.2128,27.5589,479296.0
2020-03-06 09:35:00,27.89,28.13,27.89,28.06,221588.0,27.5787,27.816,27.5787,27.7468,221588.0
2020-03-06 09:40:00,28.05,28.06,27.86,27.95,290052.0,27.7369,27.7468,27.549,27.638,290052.0
2020-03-06 09:45:00,27.94,27.94,27.67,27.68,223788.0,27.6281,27.6281,27.3611,27.371,223788.0
2020-03-06 09:50:00,27.64,27.68,27.46,27.65,238232.0,27.3314,27.371,27.1535,27.3413,238232.0
2020-03-06 09:55:00,27.62,27.87,27.58,27.86,215604.0,27.3117,27.5589,27.2721,27.549,215604.0
2020-03-06 10:00:00,27.84,28.01,27.84,27.94,127160.0,27.5292,27.6973,27.5292,27.6281,127160.0
2020-03-06 10:05:00,27.97,28.04,27.68,27.78,217456.0,27.6578,27.727,27.371,27.4699,217456.0
2020-03-06 10:10:00,27.79,28.04,27.7,28.0,176940.0,27.4798,27.727,27.3908,27.6874,176940.0
2020-03-06 10:15:00,28.01,28.21,28.01,28.05,148960.0,27.6973,27.8951,27.6973,27.7369,148960.0
2020-03-06 10:20:00,28.11,28.15,27.97,28.15,153532.0,27.7962,27.8358,27.6578,27.8358,153532.0
2020-03-06 10:25:00,28.15,28.5,28.15,28.47,303936.0,27.8358,28.1818,27.8358,28.1522,303936.0
2020-03-06 10:30:00,28.49,28.63,28.27,28.28,247456.0,28.172,28.3104,27.9544,27.9643,247456.0
2020-03-06 10:35:00,28.25,28.52,28.18,28.5,206388.0,27.9346,28.2016,27.8654,28.1818,206388.0
2020-03-06 10:40:00,28.47,28.7,28.38,28.58,428364.0,28.1522,28.3796,28.0632,28.261,428364.0
2020-03-06 10:45:00,28.61,28.65,28.44,28.63,110296.0,28.2906,28.3302,28.1225,28.3104,110296.0
2020-03-06 10:50:00,28.63,28.69,28.49,28.57,197804.0,28.3104,28.3697,28.172,28.2511,197804.0
2020-03-06 10:55:00,28.54,28.56,28.3,28.48,226096.0,28.2214,28.2412,27.9841,28.1621,226096.0
2020-03-06 11:00:00,28.48,28.53,28.26,28.27,175196.0,28.1621,28.2115,27.9445,27.9544,175196.0
2020-03-06 11:05:00,28.33,28.34,28.14,28.2,134620.0,28.0137,28.0236,27.8259,27.8852,134620.0
2020-03-06 11:10:00,28.14,28.25,28.06,28.09,99792.0,27.8259,27.9346,27.7468,27.7764,99792.0
2020-03-06 11:15:00,28.08,28.19,28.05,28.08,73936.0,27.7665,27.8753,27.7369,27.7665,73936.0
2020-03-06 11:20:00,28.09,28.16,28.03,28.06,52720.0,27.7764,27.8456,27.7171,27.7468,52720.0
2020-03-06 11:25:00,28.03,28.23,28.03,28.14,102632.0,27.7171,27.9149,27.7171,27.8259,102632.0
2020-03-06 11:30:00,28.14,28.34,28.14,28.26,147088.0,27.8259,28.0236,27.8259,27.9445,147088.0
2020-03-06 11:35:00,28.25,28.29,28.14,28.25,77112.0,27.9346,27.9742,27.8259,27.9346,77112.0
2020-03-06 11:40:00,28.23,28.24,27.97,27.97,89920.0,27.9149,27.9247,27.6578,27.6578,89920.0
2020-03-06 11:45:00,28.0,28.01,27.86,27.86,66696.0,27.6874,27.6973,27.549,27.549,66696.0
2020-03-06 11:50:00,27.86,28.04,27.86,27.98,52996.0,27.549,27.727,27.549,27.6676,52996.0
2020-03-06 11:55:00,27.98,28.0,27.88,27.93,88200.0,27.6676,27.6874,27.5688,27.6182,88200.0
2020-03-06 12:00:00,27.89,27.9,27.74,27.74,195504.0,27.5787,27.5885,27.4303,27.4303,195504.0
2020-03-06 12:05:00,27.74,27.79,27.7,27.76,52948.0,27.4303,27.4798,27.3908,27.4501,52948.0
2020-03-06 12:10:00,27.73,27.8,27.69,27.76,77972.0,27.4204,27.4897,27.3809,27.4501,77972.0
2020-03-06 12:15:00,27.77,27.84,27.68,27.72,82684.0,27.46,27.5292,27.371,27.4106,82684.0
2020-03-06 12:20:00,27.69,27.82,27.69,27.7,72348.0,27.3809,27.5094,27.3809,27.3908,72348.0
2020-03-06 12:25:00,27.7,27.75,27.63,27.64,113128.0,27.3908,27.4402,27.3216,27.3314,113128.0
2020-03-06 12:30:00,27.66,27.92,27.62,27.92,88404.0,27.3512,27.6083,27.3117,27.6083,88404.0
2020-03-06 12:35:00,27.9,28.13,27.85,27.98,207976.0,27.5885,27.816,27.5391,27.6676,207976.0
2020-03-06 12:40:00,27.96,28.1,27.96,28.1,35180.0,27.6479,27.7863,27.6479,27.7863,35180.0
2020-03-06 12:45:00,28.12,28.19,27.94,27.96,59852.0,27.8061,27.8753,27.6281,27.6479,59852.0
2020-03-06 12:50:00,27.91,27.97,27.88,27.89,28244.0,27.5984,27.6578,27.5688,27.5787,28244.0
2020-03-06 12:55:00,27.92,27.94,27.84,27.92,57708.0,27.6083,27.6281,27.5292,27.6083,57708.0
2020-03-06 13:00:00,27.88,28.0,27.86,27.96,45116.0,27.5688,27.6874,27.549,27.6479,45116.0
2020-03-06 13:05:00,27.97,28.09,27.95,27.96,25396.0,27.6578,27.7764,27.638,27.6479,25396.0
2020-03-06 13:10:00,27.99,28.04,27.88,27.89,74212.0,27.6775,27.727,27.5688,27.5787,74212.0
2020-03-06 13:15:00,27.94,28.0,27.92,27.95,26408.0,27.6281,27.6874,27.6083,27.638,26408.0
2020-03-06 13:20:00,27.97,28.28,27.97,28.23,70932.0,27.6578,27.9643,27.6578,27.9149,70932.0
2020-03-06 13:25:00,28.25,28.25,28.05,28.05,99352.0,27.9346,27.9346,27.7369,27.7369,99352.0
2020-03-06 13:30:00,28.04,28.14,27.94,27.96,76072.0,27.727,27.8259,27.6281,27.6479,76072.0
2020-03-06 13:35:00,27.98,28.04,27.86,28.04,64968.0,27.6676,27.727,27.549,27.727,64968.0
2020-03-06 13:40:00,28.0,28.11,27.93,27.94,75304.0,27.6874,27.7962,27.6182,27.6281,75304.0
2020-03-06 13:45:00,27.94,27.94,27.75,27.75,69272.0,27.6281,27.6281,27.4402,27.4402,69272.0
2020-03-06 13:50:00,27.75,27.81,27.67,27.67,89220.0,27.4402,27.4995,27.3611,27.3611,89220.0
2020-03-06 13:55:00,27.7,27.75,27.66,27.71,26040.0,27.3908,27.4402,27.3512,27.4007,26040.0
2020-03-06 14:00:00,27.7,27.7,27.59,27.66,88996.0,27.3908,27.3908,27.282,27.3512,88996.0
2020-03-06 14:05:00,27.69,27.72,27.54,27.58,69880.0,27.3809,27.4106,27.2326,27.2721,69880.0
2020-03-06 14:10:00,27.53,27.66,27.52,27.56,61392.0,27.2227,27.3512,27.2128,27.2523,61392.0
2020-03-06 14:15:00,27.56,27.62,27.52,27.59,52480.0,27.2523,27.3117,27.2128,27.282,52480.0
2020-03-06 14:20:00,27.54,27.67,27.49,27.63,206416.0,27.2326,27.3611,27.1831,27.3216,206416.0
2020-03-06 14:25:00,27.64,27.78,27.64,27.65,103124.0,27.3314,27.4699,27.3314,27.3413,103124.0
2020-03-06 14:30:00,27.64,27.7,27.45,27.46,116520.0,27.3314,27.3908,27.1436,27.1535,116520.0
2020-03-06 14:35:00,27.45,27.45,27.3,27.32,76092.0,27.1436,27.1436,26.9952,27.015,76092.0
2020-03-06 14:40:00,27.35,27.41,27.27,27.35,48708.0,27.0447,27.104,26.9656,27.0447,48708.0
2020-03-06 14:45:00,27.36,27.48,27.23,27.25,113092.0,27.0546,27.1732,26.926,26.9458,113092.0
2020-03-06 14:50:00,27.25,27.33,27.2,27.29,172188.0,26.9458,27.0249,26.8964,26.9854,172188.0
2020-03-06 14:55:00,27.29,27.44,27.27,27.36,45960.0,26.9854,27.1337,26.9656,27.0546,45960.0
2020-03-06 15:00:00,27.32,27.37,27.2,27.24,82144.0,27.015,27.0645,26.8964,26.9359,82144.0
2020-03-06 15:05:00,27.23,27.27,27.15,27.15,297504.0,26.926,26.9656,26.8469,26.8469,297504.0
2020-03-06 15:10:00,27.18,27.51,27.17,27.37,128304.0,26.8766,27.2029,26.8667,27.0645,128304.0
2020-03-06 15:15:00,27.35,27.67,27.34,27.63,188092.0,27.0447,27.3611,27.0348,27.3216,188092.0
2020-03-06 15:20:00,27.67,27.71,27.5,27.69,99672.0,27.3611,27.4007,27.193,27.3809,99672.0
2020-03-06 15:25:00,27.71,27.76,27.52,27.54,90120.0,27.4007,27.4501,27.2128,27.2326,90120.0
2020-03-06 15:30:00,27.5,28.02,27.43,27.96,253204.0,27.193,27.7072,27.1238,27.6479,253204.0
2020-03-06 15:35:00,27.93,28.14,27.69,27.72,210176.0,27.6182,27.8259,27.3809,27.4106,210176.0
2020-03-06 15:40:00,27.75,28.07,27.72,28.06,246528.0,27.4402,27.7566,27.4106,27.7468,246528.0
2020-03-06 15:45:00,28.05,28.23,27.98,28.2,231544.0,27.7369,27.9149,27.6676,27.8852,231544.0
2020-03-06 15:50:00,28.23,28.71,28.23,28.55,359344.0,27.9149,28.3895,27.9149,28.2313,359344.0
2020-03-06 15:55:00,28.56,28.88,28.48,28.55,477776.0,28.2412,28.5576,28.1621,28.2313,477776.0
2020-03-09 09:30:00,24.63,24.83,24.5,24.72,475684.0,24.355,24.5528,24.2265,24.444,475684.0
2020-03-09 09:35:00,24.72,24.72,24.72,24.72,0.0,24.444,24.444,24.444,24.444,0.0
2020-03-09 09:40:00,24.72,24.72,24.72,24.72,0.0,24.444,24.444,24.444,24.444,0.0
2020-03-09 09:45:00,24.75,24.91,24.53,24.53,59360.0,24.4737,24.6319,24.2562,24.2562,59360.0
2020-03-09 09:50:00,24.53,25.41,24.53,25.31,283796.0,24.2562,25.1263,24.2562,25.0275,283796.0
2020-03-09 09:55:00,25.27,25.8,25.26,25.57,244932.0,24.9879,25.512,24.978,25.2846,244932.0
2020-03-09 10:00:00,25.56,25.7,25.29,25.29,118244.0,25.2747,25.4131,25.0077,25.0077,118244.0
2020-03-09 10:05:00,25.25,26.14,25.25,26.09,142372.0,24.9681,25.8482,24.9681,25.7987,142372.0
2020-03-09 10:10:00,26.08,26.14,25.81,25.87,137764.0,25.7889,25.8482,25.5219,25.5812,137764.0
2020-03-09 10:15:00,25.91,26.25,25.91,26.09,199412.0,25.6208,25.957,25.6208,25.7987,199412.0
2020-03-09 10:20:00,26.09,26.14,25.57,25.61,261460.0,25.7987,25.8482,25.2846,25.3241,261460.0
2020-03-09 10:25:00,25.64,25.9,25.51,25.7,203408.0,25.3538,25.6109,25.2252,25.4131,203408.0
2020-03-09 10:30:00,25.68,25.97,25.64,25.86,150732.0,25.3933,25.6801,25.3538,25.5713,150732.0
2020-03-09 10:35:00,25.88,25.9,25.59,25.85,163012.0,25.5911,25.6109,25.3043,25.5614,163012.0
2020-03-09 10:40:00,25.85,25.95,25.64,25.67,145824.0,25.5614,25.6603,25.3538,25.3834,145824.0
2020-03-09 10:45:00,25.71,25.75,25.52,25.52,171124.0,25.423,25.4625,25.2351,25.2351,171124.0
2020-03-09 10:50:00,25.53,25.53,25.4,25.48,119412.0,25.245,25.245,25.1165,25.1956,119412.0
2020-03-09 10:55:00,25.44,25.65,25.4,25.5,117088.0,25.156,25.3637,25.1165,25.2153,117088.0
2020-03-09 11:00:00,25.49,25.59,25.41,25.47,151872.0,25.2054,25.3043,25.1263,25.1857,151872.0
2020-03-09 11:05:00,25.48,25.56,25.36,25.46,130168.0,25.1956,25.2747,25.0769,25.1758,130168.0
2020-03-09 11:10:00,25.52,25.77,25.52,25.7,88704.0,25.2351,25.4823,25.2351,25.4131,88704.0
2020-03-09 11:15:00,25.74,26.07,25.73,25.98,106080.0,25.4527,25.779,25.4428,25.69,106080.0
2020-03-09 11:20:00,25.96,26.1,25.9,26.08,122388.0,25.6702,25.8086,25.6109,25.7889,122388.0
2020-03-09 11:25:00,26.1,26.12,25.86,25.98,62176.0,25.8086,25.8284,25.5713,25.69,62176.0
2020-03-09 11:30:00,25.88,26.0,25.75,26.0,161464.0,25.5911,25.7098,25.4625,25.7098,161464.0
2020-03-09 11:35:00,25.97,26.36,25.97,26.25,98748.0,25.6801,26.0657,25.6801,25.957,98748.0
2020-03-09 11:40:00,26.24,26.38,26.18,26.37,74628.0,25.9471,26.0855,25.8877,26.0756,74628.0
2020-03-09 11:45:00,26.37,26.53,26.31,26.51,110228.0,26.0756,26.2338,26.0163,26.2141,110228.0
2020-03-09 11:50:00,26.5,26.55,26.35,26.42,82084.0,26.2042,26.2536,26.0558,26.1251,82084.0
2020-03-09 11:55:00,26.47,26.5,26.34,26.39,74672.0,26.1745,26.2042,26.046,26.0954,74672.0
2020-03-09 12:00:00,26.35,26.4,26.18,26.22,69124.0,26.0558,26.1053,25.8877,25.9273,69124.0
2020-03-09 12:05:00,26.22,26.65,26.21,26.59,82888.0,25.9273,26.3525,25.9174,26.2932,82888.0
2020-03-09 12:10:00,26.63,26.67,26.44,26.45,48356.0,26.3327,26.3723,26.1448,26.1547,48356.0
2020-03-09 12:15:00,26.52,26.54,26.29,26.3,47120.0,26.2239,26.2437,25.9965,26.0064,47120.0
2020-03-09 12:20:00,26.25,26.4,26.18,26.22,45088.0,25.957,26.1053,25.8877,25.9273,45088.0
2020-03-09 12:25:00,26.21,26.23,26.1,26.13,20364.0,25.9174,25.9372,25.8086,25.8383,20364.0
2020-03-09 12:30:00,26.1,26.18,26.0,26.03,40408.0,25.8086,25.8877,25.7098,25.7394,40408.0
2020-03-09 12:35:00,26.03,26.1,25.89,26.06,52764.0,25.7394,25.8086,25.601,25.7691,52764.0
2020-03-09 12:40:00,26.09,26.15,25.81,25.85,69500.0,25.7987,25.8581,25.5219,25.5614,69500.0
2020-03-09 12:45:00,25.82,25.91,25.73,25.76,106528.0,25.5318,25.6208,25.4428,25.4724,106528.0
2020-03-09 12:50:00,25.77,25.97,25.77,25.9,56628.0,25.4823,25.6801,25.4823,25.6109,56628.0
2020-03-09 12:55:00,25.85,25.97,25.78,25.88,59232.0,25.5614,25.6801,25.4922,25.5911,59232.0
2020-03-09 13:00:00,25.84,26.1,25.79,25.88,48228.0,25.5515,25.8086,25.5021,25.5911,48228.0
2020-03-09 13:05:00,25.81,25.94,25.68,25.8,45748.0,25.5219,25.6504,25.3933,25.512,45748.0
2020-03-09 13:10:00,25.87,26.04,25.87,26.03,28720.0,25.5812,25.7493,25.5812,25.7394,28720.0
2020-03-09 13:15:00,25.97,26.0,25.83,25.87,20796.0,25.6801,25.7098,25.5416,25.5812,20796.0
2020-03-09 13:20:00,25.84,25.85,25.71,25.83,37432.0,25.5515,25.5614,25.423,25.5416,37432.0
2020-03-09 13:25:00,25.84,25.86,25.66,25.69,47480.0,25.5515,25.5713,25.3735,25.4032,47480.0
2020-03-09 13:30:00,25.68,25.68,25.47,25.47,36892.0,25.3933,25.3933,25.1857,25.1857,36892.0
2020-03-09 13:35:00,25.5,25.53,25.38,25.38,31180.0,25.2153,25.245,25.0967,25.0967,31180.0
2020-03-09 13:40:00,25.38,25.47,25.17,25.17,143808.0,25.0967,25.1857,24.889,24.889,143808.0
2020-03-09 13:45:00,25.2,25.45,25.2,25.38,45760.0,24.9187,25.1659,24.9187,25.0967,45760.0
2020-03-09 13:50:00,25.31,25.31,25.13,25.13,37720.0,25.0275,25.0275,24.8495,24.8495,37720.0
2020-03-09 13:55:00,25.09,25.25,25.07,25.13,36696.0,24.8099,24.9681,24.7901,24.8495,36696.0
2020-03-09 14:00:00,25.17,25.21,24.93,24.93,72304.0,24.889,24.9286,24.6517,24.6517,72304.0
2020-03-09 14:05:00,24.9,25.1,24.85,24.9,39092.0,24.622,24.8198,24.5726,24.622,39092.0
2020-03-09 14:10:00,24.89,25.17,24.89,25.17,69588.0,24.6121,24.889,24.6121,24.889,69588.0
2020-03-09 14:15:00,25.18,25.51,25.18,25.36,102672.0,24.8989,25.2252,24.8989,25.0769,102672.0
2020-03-09 14:20:00,25.39,25.49,25.25,25.27,79108.0,25.1066,25.2054,24.9681,24.9879,79108.0
2020-03-09 14:25:00,25.18,25.19,25.03,25.03,42136.0,24.8989,24.9088,24.7506,24.7506,42136.0
2020-03-09 14:30:00,25.01,25.14,24.9,25.04,323528.0,24.7308,24.8594,24.622,24.7605,323528.0
2020-03-09 14:35:00,25.0,25.25,24.88,25.16,79748.0,24.7209,24.9681,24.6023,24.8791,79748.0
2020-03-09 14:40:00,25.16,25.16,24.73,24.74,108416.0,24.8791,24.8791,24.4539,24.4638,108416.0
2020-03-09 14:45:00,24.83,25.1,24.77,24.88,90760.0,24.5528,24.8198,24.4935,24.6023,90760.0
2020-03-09 14:50:00,24.91,25.35,24.91,25.34,80856.0,24.6319,25.067,24.6319,25.0571,80856.0
2020-03-09 14:55:00,25.28,25.49,25.25,25.25,60360.0,24.9978,25.2054,24.9681,24.9681,60360.0
2020-03-09 15:00:00,25.25,25.58,25.11,25.5,91300.0,24.9681,25.2944,24.8297,25.2153,91300.0
2020-03-09 15:05:00,25.51,25.53,25.27,25.32,84176.0,25.2252,25.245,24.9879,25.0373,84176.0
2020-03-09 15:10:00,25.25,25.25,25.05,25.08,65800.0,24.9681,24.9681,24.7704,24.8,65800.0
2020-03-09 15:15:00,25.07,25.37,25.07,25.16,85292.0,24.7901,25.0868,24.7901,24.8791,85292.0
2020-03-09 15:20:00,25.15,25.48,25.06,25.47,69672.0,24.8692,25.1956,24.7802,25.1857,69672.0
2020-03-09 15:25:00,25.46,25.7,25.41,25.41,101144.0,25.1758,25.4131,25.1263,25.1263,101144.0
2020-03-09 15:30:00,25.4,25.43,25.15,25.26,110300.0,25.1165,25.1461,24.8692,24.978,110300.0
2020-03-09 15:35:00,25.28,25.66,25.28,25.6,87836.0,24.9978,25.3735,24.9978,25.3142,87836.0
2020-03-09 15:40:00,25.65,25.68,25.46,25.6,65932.0,25.3637,25.3933,25.1758,25.3142,65932.0
2020-03-09 15:45:00,25.5,25.68,25.35,25.53,97476.0,25.2153,25.3933,25.067,25.245,97476.0
2020-03-09 15:50:00,25.52,25.52,25.17,25.37,127436.0,25.2351,25.2351,24.889,25.0868,127436.0
2020-03-09 15:55:00,25.29,25.34,24.67,24.67,255968.0,25.0077,25.0571,24.3946,24.3946,255968.0
2020-03-10 09:30:00,26.48,26.54,26.2,26.43,464064.0,26.1844,26.2437,25.9075,26.135,464064.0
2020-03-10 09:35:00,26.35,26.38,26.01,26.09,262264.0,26.0558,26.0855,25.7196,25.7987,262264.0
2020-03-10 09:40:00,26.11,26.11,25.91,26.06,185592.0,25.8185,25.8185,25.6208,25.7691,185592.0
2020-03-10 09:45:00,26.05,26.16,25.9,26.02,129432.0,25.7592,25.868,25.6109,25.7295,129432.0
2020-03-10 09:50:00,26.0,26.18,25.92,26.16,81292.0,25.7098,25.8877,25.6306,25.868,81292.0
2020-03-10 09:55:00,26.16,26.34,26.15,26.21,120408.0,25.868,26.046,25.8581,25.9174,120408.0
2020-03-10 10:00:00,26.22,26.36,26.1,26.31,108544.0,25.9273,26.0657,25.8086,26.0163,108544.0
2020-03-10 10:05:00,26.3,26.45,26.22,26.45,248308.0,26.0064,26.1547,25.9273,26.1547,248308.0
2020-03-10 10:10:00,26.44,26.6,26.42,26.56,174744.0,26.1448,26.3031,26.1251,26.2635,174744.0
2020-03-10 10:15:00,26.56,26.56,26.4,26.43,61376.0,26.2635,26.2635,26.1053,26.135,61376.0
2020-03-10 10:20:00,26.57,26.6,26.4,26.41,193504.0,26.2734,26.3031,26.1053,26.1152,193504.0
2020-03-10 10:25:00,26.37,26.38,26.23,26.23,208692.0,26.0756,26.0855,25.9372,25.9372,208692.0
2020-03-10 10:30:00,26.22,26.27,26.1,26.17,387256.0,25.9273,25.9767,25.8086,25.8779,387256.0
2020-03-10 10:35:00,26.2,26.24,26.1,26.15,172400.0,25.9075,25.9471,25.8086,25.8581,172400.0
2020-03-10 10:40:00,26.13,26.16,25.96,26.02,99960.0,25.8383,25.868,25.6702,25.7295,99960.0
2020-03-10 10:45:00,25.99,26.04,25.71,25.71,201300.0,25.6999,25.7493,25.423,25.423,201300.0
2020-03-10 10:50:00,25.73,25.79,25.58,25.61,98816.0,25.4428,25.5021,25.2944,25.3241,98816.0
2020-03-10 10:55:00,25.68,25.79,25.57,25.57,85712.0,25.3933,25.5021,25.2846,25.2846,85712.0
2020-03-10 11:00:00,25.57,25.71,25.48,25.65,101940.0,25.2846,25.423,25.1956,25.3637,101940.0
2020-03-10 11:05:00,25.64,25.89,25.6,25.85,94796.0,25.3538,25.601,25.3142,25.5614,94796.0
2020-03-10 11:10:00,25.8,25.81,25.5,25.5,160260.0,25.512,25.5219,25.2153,25.2153,160260.0
2020-03-10 11:15:00,25.5,25.58,25.3,25.3,137068.0,25.2153,25.2944,25.0176,25.0176,137068.0
2020-03-10 11:20:00,25.33,25.38,25.07,25.07,194992.0,25.0472,25.0967,24.7901,24.7901,194992.0
2020-03-10 11:25:00,25.07,25.23,24.89,24.94,400376.0,24.7901,24.9483,24.6121,24.6616,400376.0
2020-03-10 11:30:00,24.93,25.02,24.82,24.82,139748.0,24.6517,24.7407,24.5429,24.5429,139748.0
2020-03-10 11:35:00,24.82,24.89,24.63,24.86,181252.0,24.5429,24.6121,24.355,24.5825,181252.0
2020-03-10 11:40:00,24.86,25.18,24.72,25.18,156560.0,24.5825,24.8989,24.444,24.8989,156560.0
2020-03-10 11:45:00,25.12,25.37,25.12,25.26,164708.0,24.8396,25.0868,24.8396,24.978,164708.0
2020-03-10 11:50:00,25.24,25.31,24.92,24.94,133284.0,24.9582,25.0275,24.6418,24.6616,133284.0
2020-03-10 11:55:00,25.06,25.19,24.91,25.07,102112.0,24.7802,24.9088,24.6319,24.7901,102112.0
2020-03-10 12:00:00,25.13,25.51,25.13,25.34,166640.0,24.8495,25.2252,24.8495,25.0571,166640.0
2020-03-10 12:05:00,25.34,25.5,25.28,25.42,135548.0,25.0571,25.2153,24.9978,25.1362,135548.0
2020-03-10 12:10:00,25.5,25.83,25.5,25.76,191704.0,25.2153,25.5416,25.2153,25.4724,191704.0
2020-03-10 12:15:00,25.78,25.9,25.7,25.83,136176.0,25.4922,25.6109,25.4131,25.5416,136176.0
2020-03-10 12:20:00,25.83,25.84,25.68,25.76,61180.0,25.5416,25.5515,25.3933,25.4724,61180.0
2020-03-10 12:25:00,25.76,25.76,25.47,25.48,130392.0,25.4724,25.4724,25.1857,25.1956,130392.0
2020-03-10 12:30:00,25.45,25.48,25.2,25.33,247184.0,25.1659,25.1956,24.9187,25.0472,247184.0
2020-03-10 12:35:00,25.28,25.49,25.19,25.44,253260.0,24.9978,25.2054,24.9088,25.156,253260.0
2020-03-10 12:40:00,25.47,25.64,25.25,25.64,169068.0,25.1857,25.3538,24.9681,25.3538,169068.0
2020-03-10 12:45:00,25.64,25.66,25.51,25.52,113908.0,25.3538,25.3735,25.2252,25.2351,113908.0
2020-03-10 12:50:00,25.52,25.76,25.43,25.74,152096.0,25.2351,25.4724,25.1461,25.4527,152096.0
2020-03-10 12:55:00,25.75,25.8,25.61,25.62,59412.0,25.4625,25.512,25.3241,25.334,59412.0
2020-03-10 13:00:00,25.59,25.6,25.36,25.46,215772.0,25.3043,25.3142,25.0769,25.1758,215772.0
2020-03-10 13:05:00,25.47,25.81,25.36,25.81,178012.0,25.1857,25.5219,25.0769,25.5219,178012.0
2020-03-10 13:10:00,25.8,25.84,25.63,25.81,115200.0,25.512,25.5515,25.3439,25.5219,115200.0
2020-03-10 13:15:00,25.82,25.96,25.65,25.89,95196.0,25.5318,25.6702,25.3637,25.601,95196.0
2020-03-10 13:20:00,25.86,26.03,25.85,25.93,77868.0,25.5713,25.7394,25.5614,25.6405,77868.0
2020-03-10 13:25:00,25.93,25.93,25.71,25.79,207956.0,25.6405,25.6405,25.423,25.5021,207956.0
2020-03-10 13:30:00,25.81,25.95,25.67,25.91,94492.0,25.5219,25.6603,25.3834,25.6208,94492.0
2020-03-10 13:35:00,25.87,25.89,25.57,25.67,107008.0,25.5812,25.601,25.2846,25.3834,107008.0
2020-03-10 13:40:00,25.72,25.79,25.51,25.63,98604.0,25.4329,25.5021,25.2252,25.3439,98604.0
2020-03-10 13:45:00,25.54,25.58,25.34,25.39,97488.0,25.2549,25.2944,25.0571,25.1066,97488.0
2020-03-10 13:50:00,25.39,25.48,25.29,25.29,78704.0,25.1066,25.1956,25.0077,25.0077,78704.0
2020-03-10 13:55:00,25.31,25.44,25.27,25.37,57772.0,25.0275,25.156,24.9879,25.0868,57772.0
2020-03-10 14:00:00,25.34,25.35,25.18,25.28,72756.0,25.0571,25.067,24.8989,24.9978,72756.0
2020-03-10 14:05:00,25.2,25.44,25.12,25.44,200556.0,24.9187,25.156,24.8396,25.156,200556.0
2020-03-10 14:10:00,25.39,25.57,25.37,25.56,87460.0,25.1066,25.2846,25.0868,25.2747,87460.0
2020-03-10 14:15:00,25.56,25.6,25.45,25.54,91544.0,25.2747,25.3142,25.1659,25.2549,91544.0
2020-03-10 14:20:00,25.5,25.6,25.29,25.29,111192.0,25.2153,25.3142,25.0077,25.0077,111192.0
2020-03-10 14:25:00,25.3,25.63,25.27,25.57,95616.0,25.0176,25.3439,24.9879,25.2846,95616.0
2020-03-10 14:30:00,25.55,25.79,25.52,25.77,82520.0,25.2648,25.5021,25.2351,25.4823,82520.0
2020-03-10 14:35:00,25.78,25.9,25.76,25.8,107280.0,25.4922,25.6109,25.4724,25.512,107280.0
2020-03-10 14:40:00,25.8,26.14,25.77,26.13,153824.0,25.512,25.8482,25.4823,25.8383,153824.0
2020-03-10 14:45:00,26.13,26.39,26.07,26.39,237660.0,25.8383,26.0954,25.779,26.0954,237660.0
2020-03-10 14:50:00,26.39,26.39,26.13,26.28,181396.0,26.0954,26.0954,25.8383,25.9866,181396.0
2020-03-10 14:55:00,26.3,26.36,26.08,26.23,139584.0,26.0064,26.0657,25.7889,25.9372,139584.0
2020-03-10 15:00:00,26.27,26.49,26.18,26.49,146176.0,25.9767,26.1943,25.8877,26.1943,146176.0
2020-03-10 15:05:00,26.5,26.55,26.36,26.41,177600.0,26.2042,26.2536,26.0657,26.1152,177600.0
2020-03-10 15:10:00,26.4,26.57,26.4,26.53,114584.0,26.1053,26.2734,26.1053,26.2338,114584.0
2020-03-10 15:15:00,26.54,26.82,26.4,26.78,186244.0,26.2437,26.5206,26.1053,26.481,186244.0
2020-03-10 15:20:00,26.78,26.9,26.67,26.77,159920.0,26.481,26.5997,26.3723,26.4712,159920.0
2020-03-10 15:25:00,26.74,26.74,26.48,26.51,203728.0,26.4415,26.4415,26.1844,26.2141,203728.0
2020-03-10 15:30:00,26.51,26.72,26.37,26.52,223796.0,26.2141,26.4217,26.0756,26.2239,223796.0
2020-03-10 15:35:00,26.51,26.85,26.49,26.79,180412.0,26.2141,26.5503,26.1943,26.4909,180412.0
2020-03-10 15:40:00,26.78,26.86,26.66,26.67,171692.0,26.481,26.5602,26.3624,26.3723,171692.0
2020-03-10 15:45:00,26.68,26.95,26.67,26.92,197656.0,26.3822,26.6491,26.3723,26.6195,197656.0
2020-03-10 15:50:00,26.92,27.13,26.89,27.13,334280.0,26.6195,26.8271,26.5898,26.8271,334280.0
2020-03-10 15:55:00,27.14,27.32,27.02,27.31,444276.0,26.837,27.015,26.7184,27.0051,444276.0
2020-03-11 09:30:00,26.0,26.33,25.9,26.22,420424.0,25.7098,26.0361,25.6109,25.9273,420424.0
2020-03-11 09:35:00,26.25,26.25,25.92,25.97,190904.0,25.957,25.957,25.6306,25.6801,190904.0
2020-03-11 09:40:00,25.95,26.08,25.75,25.91,222432.0,25.6603,25.7889,25.4625,25.6208,222432.0
2020-03-11 09:45:00,25.9,26.06,25.86,25.88,122240.0,25.6109,25.7691,25.5713,25.5911,122240.0
2020-03-11 09:50:00,25.86,26.09,25.8,25.98,141892.0,25.5713,25.7987,25.512,25.69,141892.0
2020-03-11 09:55:00,25.99,26.1,25.85,26.09,106676.0,25.6999,25.8086,25.5614,25.7987,106676.0
2020-03-11 10:00:00,26.09,26.2,25.94,26.14,142140.0,25.7987,25.9075,25.6504,25.8482,142140.0
2020-03-11 10:05:00,26.1,26.37,26.09,26.3,162128.0,25.8086,26.0756,25.7987,26.0064,162128.0
2020-03-11 10:10:00,26.3,26.35,26.17,26.23,223408.0,26.0064,26.0558,25.8779,25.9372,223408.0
2020-03-11 10:15:00,26.2,26.23,26.1,26.15,150800.0,25.9075,25.9372,25.8086,25.8581,150800.0
2020-03-11 10:20:00,26.14,26.14,25.9,25.94,153268.0,25.8482,25.8482,25.6109,25.6504,153268.0
2020-03-11 10:25:00,25.93,26.04,25.76,25.8,175424.0,25.6405,25.7493,25.4724,25.512,175424.0
2020-03-11 10:30:00,25.77,25.94,25.68,25.92,244596.0,25.4823,25.6504,25.3933,25.6306,244596.0
2020-03-11 10:35:00,25.9,25.92,25.67,25.78,157676.0,25.6109,25.6306,25.3834,25.4922,157676.0
2020-03-11 10:40:00,25.7,25.8,25.62,25.62,123508.0,25.4131,25.512,25.334,25.334,123508.0
2020-03-11 10:45:00,25.62,25.9,25.57,25.58,258996.0,25.334,25.6109,25.2846,25.2944,258996.0
2020-03-11 10:50:00,25.58,25.67,25.51,25.57,151768.0,25.2944,25.3834,25.2252,25.2846,151768.0
2020-03-11 10:55:00,25.56,25.74,25.5,25.68,201604.0,25.2747,25.4527,25.2153,25.3933,201604.0
2020-03-11 11:00:00,25.68,25.83,25.63,25.64,198580.0,25.3933,25.5416,25.3439,25.3538,198580.0
2020-03-11 11:05:00,25.67,25.76,25.55,25.75,111340.0,25.3834,25.4724,25.2648,25.4625,111340.0
2020-03-11 11:10:00,25.73,25.8,25.61,25.74,168596.0,25.4428,25.512,25.3241,25.4527,168596.0
2020-03-11 11:15:00,25.74,25.74,25.5,25.51,142632.0,25.4527,25.4527,25.2153,25.2252,142632.0
2020-03-11 11:20:00,25.53,25.56,25.35,25.35,164256.0,25.245,25.2747,25.067,25.067,164256.0
2020-03-11 11:25:00,25.35,25.48,25.34,25.4,158936.0,25.067,25.1956,25.0571,25.1165,158936.0
2020-03-11 11:30:00,25.41,25.56,25.35,25.56,148132.0,25.1263,25.2747,25.067,25.2747,148132.0
2020-03-11 11:35:00,25.5,25.66,25.45,25.64,122328.0,25.2153,25.3735,25.1659,25.3538,122328.0
2020-03-11 11:40:00,25.65,25.67,25.49,25.49,87868.0,25.3637,25.3834,25.2054,25.2054,87868.0
2020-03-11 11:45:00,25.5,25.6,25.37,25.53,114940.0,25.2153,25.3142,25.0868,25.245,114940.0
2020-03-11 11:50:00,25.58,25.64,25.46,25.49,179680.0,25.2944,25.3538,25.1758,25.2054,179680.0
2020-03-11 11:55:00,25.48,25.6,25.42,25.56,124504.0,25.1956,25.3142,25.1362,25.2747,124504.0
2020-03-11 12:00:00,25.57,25.66,25.43,25.66,114400.0,25.2846,25.3735,25.1461,25.3735,114400.0
2020-03-11 12:05:00,25.66,25.78,25.59,25.76,150644.0,25.3735,25.4922,25.3043,25.4724,150644.0
2020-03-11 12:10:00,25.78,25.94,25.75,25.87,82520.0,25.4922,25.6504,25.4625,25.5812,82520.0
2020-03-11 12:15:00,25.88,26.07,25.88,26.0,154356.0,25.5911,25.779,25.5911,25.7098,154356.0
2020-03-11 12:20:00,26.01,26.06,25.85,25.85,163980.0,25.7196,25.7691,25.5614,25.5614,163980.0
2020-03-11 12:25:00,25.83,25.84,25.61,25.66,166960.0,25.5416,25.5515,25.3241,25.3735,166960.0
2020-03-11 12:30:00,25.69,25.72,25.56,25.61,112624.0,25.4032,25.4329,25.2747,25.3241,112624.0
2020-03-11 12:35:00,25.64,25.64,25.44,25.44,102760.0,25.3538,25.3538,25.156,25.156,102760.0
2020-03-11 12:40:00,25.44,25.49,25.25,25.3,181744.0,25.156,25.2054,24.9681,25.0176,181744.0
2020-03-11 12:45:00,25.29,25.39,25.2,25.23,186216.0,25.0077,25.1066,24.9187,24.9483,186216.0
2020-03-11 12:50:00,25.25,25.4,25.22,25.27,107276.0,24.9681,25.1165,24.9385,24.9879,107276.0
2020-03-11 12:55:00,25.24,25.32,25.15,25.3,173644.0,24.9582,25.0373,24.8692,25.0176,173644.0
2020-03-11 13:00:00,25.3,25.3,25.04,25.04,197544.0,25.0176,25.0176,24.7605,24.7605,197544.0
2020-03-11 13:05:00,25.04,25.12,25.0,25.02,163140.0,24.7605,24.8396,24.7209,24.7407,163140.0
2020-03-11 13:10:00,25.04,25.13,25.01,25.08,94028.0,24.7605,24.8495,24.7308,24.8,94028.0
2020-03-11 13:15:00,25.06,25.22,25.06,25.18,94716.0,24.7802,24.9385,24.7802,24.8989,94716.0
2020-03-11 13:20:00,25.18,25.28,25.09,25.1,129324.0,24.8989,24.9978,24.8099,24.8198,129324.0
2020-03-11 13:25:00,25.09,25.31,25.08,25.28,135672.0,24.8099,25.0275,24.8,24.9978,135672.0
2020-03-11 13:30:00,25.27,25.36,25.2,25.21,105192.0,24.9879,25.0769,24.9187,24.9286,105192.0
2020-03-11 13:35:00,25.22,25.23,25.09,25.11,77804.0,24.9385,24.9483,24.8099,24.8297,77804.0
2020-03-11 13:40:00,25.11,25.14,25.0,25.0,102200.0,24.8297,24.8594,24.7209,24.7209,102200.0
2020-03-11 13:45:00,24.99,25.26,24.97,25.21,212292.0,24.711,24.978,24.6913,24.9286,212292.0
2020-03-11 13:50:00,25.2,25.2,25.03,25.06,122028.0,24.9187,24.9187,24.7506,24.7802,122028.0
2020-03-11 13:55:00,25.06,25.28,25.06,25.18,178176.0,24.7802,24.9978,24.7802,24.8989,178176.0
2020-03-11 14:00:00,25.18,25.24,24.98,24.99,169052.0,24.8989,24.9582,24.7011,24.711,169052.0
2020-03-11 14:05:00,24.98,25.1,24.86,24.87,161656.0,24.7011,24.8198,24.5825,24.5924,161656.0
2020-03-11 14:10:00,24.89,24.93,24.84,24.87,155992.0,24.6121,24.6517,24.5627,24.5924,155992.0
2020-03-11 14:15:00,24.88,24.96,24.79,24.8,113980.0,24.6023,24.6814,24.5133,24.5231,113980.0
2020-03-11 14:20:00,24.82,24.84,24.71,24.76,201296.0,24.5429,24.5627,24.4342,24.4836,201296.0
2020-03-11 14:25:00,24.75,24.82,24.68,24.73,154312.0,24.4737,24.5429,24.4045,24.4539,154312.0
2020-03-11 14:30:00,24.74,25.0,24.73,24.81,241988.0,24.4638,24.7209,24.4539,24.533,241988.0
2020-03-11 14:35:00,24.81,24.96,24.74,24.91,148208.0,24.533,24.6814,24.4638,24.6319,148208.0
2020-03-11 14:40:00,24.89,25.11,24.8,24.85,307068.0,24.6121,24.8297,24.5231,24.5726,307068.0
2020-03-11 14:45:00,24.88,25.03,24.85,24.86,101804.0,24.6023,24.7506,24.5726,24.5825,101804.0
2020-03-11 14:50:00,24.85,25.01,24.73,24.81,201576.0,24.5726,24.7308,24.4539,24.533,201576.0
2020-03-11 14:55:00,24.81,24.98,24.77,24.77,119796.0,24.533,24.7011,24.4935,24.4935,119796.0
2020-03-11 15:00:00,24.78,24.88,24.56,24.59,226988.0,24.5034,24.6023,24.2858,24.3155,226988.0
2020-03-11 15:05:00,24.61,24.61,24.35,24.4,248352.0,24.3353,24.3353,24.0782,24.1276,248352.0
2020-03-11 15:10:00,24.4,24.54,24.3,24.3,127072.0,24.1276,24.2661,24.0287,24.0287,127072.0
2020-03-11 15:15:00,24.3,24.54,24.3,24.49,100944.0,24.0287,24.2661,24.0287,24.2166,100944.0
2020-03-11 15:20:00,24.52,24.52,24.23,24.23,243824.0,24.2463,24.2463,23.9595,23.9595,243824.0
2020-03-11 15:25:00,24.26,24.65,24.25,24.64,175652.0,23.9892,24.3748,23.9793,24.3649,175652.0
2020-03-11 15:30:00,24.63,25.06,24.54,24.95,246260.0,24.355,24.7802,24.2661,24.6715,246260.0
2020-03-11 15:35:00,24.97,25.23,24.86,25.12,197680.0,24.6913,24.9483,24.5825,24.8396,197680.0
2020-03-11 15:40:00,25.13,25.29,25.0,25.06,228940.0,24.8495,25.0077,24.7209,24.7802,228940.0
2020-03-11 15:45:00,25.07,25.24,24.89,25.13,137940.0,24.7901,24.9582,24.6121,24.8495,137940.0
2020-03-11 15:50:00,25.11,25.36,24.78,24.94,258668.0,24.8297,25.0769,24.5034,24.6616,258668.0
2020-03-11 15:55:00,24.96,25.14,24.89,24.94,414972.0,24.6814,24.8594,24.6121,24.6616,414972.0
2020-03-12 09:30:00,21.57,21.92,21.5,21.55,706928.0,21.3292,21.6753,21.26,21.3094,706928.0
2020-03-12 09:35:00,21.55,21.63,21.5,21.53,54352.0,21.3094,21.3885,21.26,21.2897,54352.0
2020-03-12 09:40:00,21.53,21.53,21.53,21.53,0.0,21.2897,21.2897,21.2897,21.2897,0.0
2020-03-12 09:45:00,21.53,21.53,21.53,21.53,0.0,21.2897,21.2897,21.2897,21.2897,0.0
2020-03-12 09:50:00,21.28,21.44,20.71,21.2,536484.0,21.0424,21.2007,20.4788,20.9633,536484.0
2020-03-12 09:55:00,21.12,22.33,21.09,22.23,530992.0,20.8842,22.0807,20.8546,21.9818,530992.0
2020-03-12 10:00:00,22.22,22.22,21.53,21.55,278208.0,21.9719,21.9719,21.2897,21.3094,278208.0
2020-03-12 10:05:00,21.57,21.89,21.5,21.74,206948.0,21.3292,21.6456,21.26,21.4973,206948.0
2020-03-12 10:10:00,21.7,22.08,21.6,21.88,169832.0,21.4578,21.8335,21.3589,21.6357,169832.0
2020-03-12 10:15:00,21.93,22.21,21.8,21.95,225332.0,21.6852,21.9621,21.5566,21.705,225332.0
2020-03-12 10:20:00,21.95,22.14,21.76,22.06,232864.0,21.705,21.8928,21.5171,21.8137,232864.0
2020-03-12 10:25:00,22.09,22.37,21.97,22.03,267528.0,21.8434,22.1203,21.7247,21.7841,267528.0
2020-03-12 10:30:00,22.03,22.3,21.9,22.17,284792.0,21.7841,22.0511,21.6555,21.9225,284792.0
2020-03-12 10:35:00,22.14,22.29,22.01,22.05,200848.0,21.8928,22.0412,21.7643,21.8038,200848.0
2020-03-12 10:40:00,22.06,22.23,21.86,21.98,257748.0,21.8137,21.9818,21.616,21.7346,257748.0
2020-03-12 10:45:00,22.04,22.19,22.0,22.13,177136.0,21.794,21.9423,21.7544,21.883,177136.0
2020-03-12 10:50:00,22.13,22.5,22.06,22.48,246640.0,21.883,22.2488,21.8137,22.229,246640.0
2020-03-12 10:55:00,22.47,22.47,22.26,22.31,216028.0,22.2192,22.2192,22.0115,22.0609,216028.0
2020-03-12 11:00:00,22.31,22.31,21.97,22.07,218776.0,22.0609,22.0609,21.7247,21.8236,218776.0
2020-03-12 11:05:00,22.09,22.09,21.84,21.86,211412.0,21.8434,21.8434,21.5962,21.616,211412.0
2020-03-12 11:10:00,21.85,21.85,21.6,21.63,274260.0,21.6061,21.6061,21.3589,21.3885,274260.0
2020-03-12 11:15:00,21.61,21.86,21.45,21.6,226740.0,21.3688,21.616,21.2105,21.3589,226740.0
2020-03-12 11:20:00,21.55,21.72,21.5,21.7,121292.0,21.3094,21.4775,21.26,21.4578,121292.0
2020-03-12 11:25:00,21.7,21.78,21.56,21.57,218940.0,21.4578,21.5369,21.3193,21.3292,218940.0
2020-03-12 11:30:00,21.54,21.77,21.39,21.44,301760.0,21.2995,21.527,21.1512,21.2007,301760.0
2020-03-12 11:35:00,21.47,21.59,21.25,21.25,238452.0,21.2303,21.349,21.0128,21.0128,238452.0
2020-03-12 11:40:00,21.36,21.36,21.18,21.33,115972.0,21.1216,21.1216,20.9436,21.0919,115972.0
2020-03-12 11:45:00,21.31,21.31,21.16,21.17,85248.0,21.0721,21.0721,20.9238,20.9337,85248.0
2020-03-12 11:50:00,21.16,21.16,20.96,21.14,166360.0,20.9238,20.9238,20.726,20.904,166360.0
2020-03-12 11:55:00,21.18,21.36,21.17,21.22,154988.0,20.9436,21.1216,20.9337,20.9831,154988.0
2020-03-12 12:00:00,21.2,21.2,20.98,21.02,182076.0,20.9633,20.9633,20.7458,20.7853,182076.0
2020-03-12 12:05:00,20.97,21.01,20.82,20.83,143052.0,20.7359,20.7755,20.5876,20.5975,143052.0
2020-03-12 12:10:00,20.83,20.96,20.71,20.94,151744.0,20.5975,20.726,20.4788,20.7062,151744.0
2020-03-12 12:15:00,20.93,21.16,20.87,20.99,195252.0,20.6964,20.9238,20.637,20.7557,195252.0
2020-03-12 12:20:00,21.0,21.37,20.96,21.35,154020.0,20.7656,21.1314,20.726,21.1117,154020.0
2020-03-12 12:25:00,21.33,21.46,21.26,21.27,152884.0,21.0919,21.2204,21.0227,21.0326,152884.0
2020-03-12 12:30:00,21.25,21.26,21.1,21.1,90556.0,21.0128,21.0227,20.8645,20.8645,90556.0
2020-03-12 12:35:00,21.11,21.25,21.05,21.19,88828.0,20.8743,21.0128,20.815,20.9534,88828.0
2020-03-12 12:40:00,21.18,21.19,20.94,20.95,144408.0,20.9436,20.9534,20.7062,20.7161,144408.0
2020-03-12 12:45:00,20.99,21.2,20.96,20.99,125460.0,20.7557,20.9633,20.726,20.7557,125460.0
2020-03-12 12:50:00,20.99,22.04,20.99,21.77,448008.0,20.7557,21.794,20.7557,21.527,448008.0
2020-03-12 12:55:00,21.75,22.71,21.74,22.41,514732.0,21.5072,22.4565,21.4973,22.1598,514732.0
2020-03-12 13:00:00,22.35,23.46,21.97,23.41,788864.0,22.1005,23.1981,21.7247,23.1487,788864.0
2020-03-12 13:05:00,23.4,23.74,22.71,23.04,431440.0,23.1388,23.475,22.4565,22.7828,431440.0
2020-03-12 13:10:00,23.03,23.07,21.88,22.36,275248.0,22.7729,22.8125,21.6357,22.1104,275248.0
2020-03-12 13:15:00,22.39,22.61,22.16,22.32,97548.0,22.1401,22.3576,21.9126,22.0708,97548.0
2020-03-12 13:20:00,22.29,22.61,22.15,22.37,168060.0,22.0412,22.3576,21.9027,22.1203,168060.0
2020-03-12 13:25:00,22.35,22.5,22.12,22.41,122488.0,22.1005,22.2488,21.8731,22.1598,122488.0
2020-03-12 13:30:00,22.3,22.61,22.11,22.16,162252.0,22.0511,22.3576,21.8632,21.9126,162252.0
2020-03-12 13:35:00,22.13,22.15,21.48,21.5,251924.0,21.883,21.9027,21.2402,21.26,251924.0
2020-03-12 13:40:00,21.51,21.72,21.43,21.63,122756.0,21.2699,21.4775,21.1908,21.3885,122756.0
2020-03-12 13:45:00,21.58,22.06,21.52,22.0,154528.0,21.3391,21.8137,21.2798,21.7544,154528.0
2020-03-12 13:50:00,22.0,22.17,21.66,21.72,253068.0,21.7544,21.9225,21.4182,21.4775,253068.0
2020-03-12 13:55:00,21.74,22.17,21.71,22.14,145004.0,21.4973,21.9225,21.4676,21.8928,145004.0
2020-03-12 14:00:00,22.18,22.29,21.61,21.95,180504.0,21.9324,22.0412,21.3688,21.705,180504.0
2020-03-12 14:05:00,21.95,22.06,21.71,21.75,188368.0,21.705,21.8137,21.4676,21.5072,188368.0
2020-03-12 14:10:00,21.92,21.92,21.42,21.55,182644.0,21.6753,21.6753,21.1809,21.3094,182644.0
2020-03-12 14:15:00,21.5,21.64,21.36,21.41,169728.0,21.26,21.3984,21.1216,21.171,169728.0
2020-03-12 14:20:00,21.4,21.5,21.25,21.28,211380.0,21.1611,21.26,21.0128,21.0424,211380.0
2020-03-12 14:25:00,21.3,21.51,21.22,21.39,285056.0,21.0622,21.2699,20.9831,21.1512,285056.0
2020-03-12 14:30:00,21.36,21.45,21.21,21.25,106512.0,21.1216,21.2105,20.9732,21.0128,106512.0
2020-03-12 14:35:00,21.28,21.31,21.09,21.17,119912.0,21.0424,21.0721,20.8546,20.9337,119912.0
2020-03-12 14:40:00,21.2,21.36,21.2,21.25,74104.0,20.9633,21.1216,20.9633,21.0128,74104.0
2020-03-12 14:45:00,21.29,21.73,21.21,21.72,122652.0,21.0523,21.4874,20.9732,21.4775,122652.0
2020-03-12 14:50:00,21.74,21.84,21.28,21.31,128312.0,21.4973,21.5962,21.0424,21.0721,128312.0
2020-03-12 14:55:00,21.33,21.43,21.1,21.1,169548.0,21.0919,21.1908,20.8645,20.8645,169548.0
2020-03-12 15:00:00,21.15,21.24,21.11,21.13,82980.0,20.9139,21.0029,20.8743,20.8941,82980.0
2020-03-12 15:05:00,21.14,21.42,20.95,21.27,119872.0,20.904,21.1809,20.7161,21.0326,119872.0
2020-03-12 15:10:00,21.35,21.61,21.13,21.14,237200.0,21.1117,21.3688,20.8941,20.904,237200.0
2020-03-12 15:15:00,21.09,21.09,20.92,21.02,53664.0,20.8546,20.8546,20.6865,20.7853,53664.0
2020-03-12 15:20:00,21.03,21.1,20.83,20.97,125224.0,20.7952,20.8645,20.5975,20.7359,125224.0
2020-03-12 15:25:00,20.97,21.03,20.83,20.86,91372.0,20.7359,20.7952,20.5975,20.6271,91372.0
2020-03-12 15:30:00,20.86,21.11,20.82,20.86,171060.0,20.6271,20.8743,20.5876,20.6271,171060.0
2020-03-12 15:35:00,20.89,21.05,20.85,21.04,84724.0,20.6568,20.815,20.6172,20.8051,84724.0
2020-03-12 15:40:00,21.03,21.38,20.99,21.11,158652.0,20.7952,21.1413,20.7557,20.8743,158652.0
2020-03-12 15:45:00,21.14,21.27,20.92,21.24,92040.0,20.904,21.0326,20.6865,21.0029,92040.0
2020-03-12 15:50:00,21.34,21.57,21.04,21.04,261900.0,21.1018,21.3292,20.8051,20.8051,261900.0
2020-03-12 15:55:00,21.0,21.03,20.24,20.31,705500.0,20.7656,20.7952,20.0141,20.0833,705500.0
2020-03-13 09:30:00,22.55,22.97,22.43,22.45,723168.0,22.2983,22.7136,22.1796,22.1994,723168.0
2020-03-13 09:35:00,22.44,22.53,22.08,22.08,281432.0,22.1895,22.2785,21.8335,21.8335,281432.0
2020-03-13 09:40:00,22.02,22.04,21.63,21.99,354528.0,21.7742,21.794,21.3885,21.7445,354528.0
2020-03-13 09:45:00,22.05,22.18,21.79,21.88,169320.0,21.8038,21.9324,21.5467,21.6357,169320.0
2020-03-13 09:50:00,21.92,21.92,21.5,21.5,140084.0,21.6753,21.6753,21.26,21.26,140084.0
2020-03-13 09:55:00,21.5,21.74,21.45,21.71,311772.0,21.26,21.4973,21.2105,21.4676,311772.0
2020-03-13 10:00:00,21.69,22.0,21.53,21.93,211672.0,21.4479,21.7544,21.2897,21.6852,211672.0
2020-03-13 10:05:00,21.9,22.01,21.81,21.84,128064.0,21.6555,21.7643,21.5665,21.5962,128064.0
2020-03-13 10:10:00,21.84,22.0,21.74,21.81,119600.0,21.5962,21.7544,21.4973,21.5665,119600.0
2020-03-13 10:15:00,21.81,22.31,21.75,22.25,203144.0,21.5665,22.0609,21.5072,22.0016,203144.0
2020-03-13 10:20:00,22.27,22.44,22.19,22.31,103972.0,22.0214,22.1895,21.9423,22.0609,103972.0
2020-03-13 10:25:00,22.27,22.44,22.08,22.12,109912.0,22.0214,22.1895,21.8335,21.8731,109912.0
2020-03-13 10:30:00,22.13,22.2,21.96,22.06,120124.0,21.883,21.9522,21.7149,21.8137,120124.0
2020-03-13 10:35:00,22.03,22.08,21.84,21.94,114600.0,21.7841,21.8335,21.5962,21.6951,114600.0
2020-03-13 10:40:00,21.84,21.91,21.69,21.77,106848.0,21.5962,21.6654,21.4479,21.527,106848.0
2020-03-13 10:45:00,21.8,21.89,21.75,21.75,40552.0,21.5566,21.6456,21.5072,21.5072,40552.0
2020-03-13 10:50:00,21.8,21.88,21.7,21.74,102592.0,21.5566,21.6357,21.4578,21.4973,102592.0
2020-03-13 10:55:00,21.76,21.76,21.35,21.36,135312.0,21.5171,21.5171,21.1117,21.1216,135312.0
2020-03-13 11:00:00,21.4,21.68,21.4,21.64,127616.0,21.1611,21.438,21.1611,21.3984,127616.0
2020-03-13 11:05:00,21.63,21.72,21.54,21.72,107472.0,21.3885,21.4775,21.2995,21.4775,107472.0
2020-03-13 11:10:00,21.72,21.78,21.5,21.75,163300.0,21.4775,21.5369,21.26,21.5072,163300.0
2020-03-13 11:15:00,21.75,21.75,21.41,21.49,98600.0,21.5072,21.5072,21.171,21.2501,98600.0
2020-03-13 11:20:00,21.5,21.61,21.36,21.38,115656.0,21.26,21.3688,21.1216,21.1413,115656.0
2020-03-13 11:25:00,21.42,21.45,21.06,21.06,169216.0,21.1809,21.2105,20.8249,20.8249,169216.0
2020-03-13 11:30:00,21.07,21.14,20.76,20.81,106012.0,20.8348,20.904,20.5282,20.5777,106012.0
2020-03-13 11:35:00,20.84,21.11,20.83,20.87,200360.0,20.6074,20.8743,20.5975,20.637,200360.0
2020-03-13 11:40:00,20.89,20.9,20.68,20.7,148596.0,20.6568,20.6667,20.4491,20.4689,148596.0
2020-03-13 11:45:00,20.75,20.83,20.52,20.55,94724.0,20.5184,20.5975,20.2909,20.3206,94724.0
2020-03-13 11:50:00,20.55,20.87,20.55,20.87,174240.0,20.3206,20.637,20.3206,20.637,174240.0
2020-03-13 11:55:00,20.9,21.34,20.9,21.15,272944.0,20.6667,21.1018,20.6667,20.9139,272944.0
2020-03-13 12:00:00,21.18,21.23,20.79,20.89,160304.0,20.9436,20.993,20.5579,20.6568,160304.0
2020-03-13 12:05:00,20.89,21.01,20.73,20.92,136760.0,20.6568,20.7755,20.4986,20.6865,136760.0
2020-03-13 12:10:00,20.94,21.14,20.83,21.13,133332.0,20.7062,20.904,20.5975,20.8941,133332.0
2020-03-13 12:15:00,21.11,21.22,21.04,21.1,75292.0,20.8743,20.9831,20.8051,20.8645,75292.0
2020-03-13 12:20:00,21.13,21.2,20.98,20.98,62412.0,20.8941,20.9633,20.7458,20.7458,62412.0
2020-03-13 12:25:00,20.97,21.16,20.92,21.02,92152.0,20.7359,20.9238,20.6865,20.7853,92152.0
2020-03-13 12:30:00,21.0,21.54,21.0,21.42,266584.0,20.7656,21.2995,20.7656,21.1809,266584.0
2020-03-13 12:35:00,21.42,21.5,21.26,21.45,219800.0,21.1809,21.26,21.0227,21.2105,219800.0
2020-03-13 12:40:00,21.45,21.75,21.43,21.75,446576.0,21.2105,21.5072,21.1908,21.5072,446576.0
2020-03-13 12:45:00,21.75,21.79,21.62,21.72,325072.0,21.5072,21.5467,21.3786,21.4775,325072.0
2020-03-13 12:50:00,21.77,21.92,21.75,21.77,164188.0,21.527,21.6753,21.5072,21.527,164188.0
2020-03-13 12:55:00,21.77,21.77,21.44,21.46,158528.0,21.527,21.527,21.2007,21.2204,158528.0
2020-03-13 13:00:00,21.46,21.59,21.36,21.38,124960.0,21.2204,21.349,21.1216,21.1413,124960.0
2020-03-13 13:05:00,21.36,21.48,21.32,21.44,89600.0,21.1216,21.2402,21.082,21.2007,89600.0
2020-03-13 13:10:00,21.37,21.61,21.3,21.61,95320.0,21.1314,21.3688,21.0622,21.3688,95320.0
2020-03-13 13:15:00,21.62,21.72,21.54,21.72,51756.0,21.3786,21.4775,21.2995,21.4775,51756.0
2020-03-13 13:20:00,21.71,21.88,21.71,21.87,102660.0,21.4676,21.6357,21.4676,21.6259,102660.0
2020-03-13 13:25:00,21.86,22.0,21.83,21.96,178568.0,21.616,21.7544,21.5863,21.7149,178568.0
2020-03-13 13:30:00,21.99,22.08,21.88,21.88,131692.0,21.7445,21.8335,21.6357,21.6357,131692.0
2020-03-13 13:35:00,21.9,21.91,21.65,21.81,158820.0,21.6555,21.6654,21.4083,21.5665,158820.0
2020-03-13 13:40:00,21.81,22.03,21.81,21.94,202164.0,21.5665,21.7841,21.5665,21.6951,202164.0
2020-03-13 13:45:00,21.97,22.11,21.97,22.11,125044.0,21.7247,21.8632,21.7247,21.8632,125044.0
2020-03-13 13:50:00,22.12,22.19,22.08,22.14,102336.0,21.8731,21.9423,21.8335,21.8928,102336.0
2020-03-13 13:55:00,22.1,22.11,21.93,22.06,67256.0,21.8533,21.8632,21.6852,21.8137,67256.0
2020-03-13 14:00:00,22.06,22.07,21.75,21.83,103252.0,21.8137,21.8236,21.5072,21.5863,103252.0
2020-03-13 14:05:00,21.88,21.93,21.45,21.59,112520.0,21.6357,21.6852,21.2105,21.349,112520.0
2020-03-13 14:10:00,21.53,21.7,21.5,21.61,59404.0,21.2897,21.4578,21.26,21.3688,59404.0
2020-03-13 14:15:00,21.63,21.75,21.56,21.57,59064.0,21.3885,21.5072,21.3193,21.3292,59064.0
2020-03-13 14:20:00,21.56,21.66,21.45,21.63,74856.0,21.3193,21.4182,21.2105,21.3885,74856.0
2020-03-13 14:25:00,21.63,21.63,21.35,21.38,59584.0,21.3885,21.3885,21.1117,21.1413,59584.0
2020-03-13 14:30:00,21.4,21.43,21.22,21.42,119812.0,21.1611,21.1908,20.9831,21.1809,119812.0
2020-03-13 14:35:00,21.48,21.48,21.18,21.18,55120.0,21.2402,21.2402,20.9436,20.9436,55120.0
2020-03-13 14:40:00,21.21,21.68,21.12,21.64,143976.0,20.9732,21.438,20.8842,21.3984,143976.0
2020-03-13 14:45:00,21.64,21.65,21.45,21.53,124624.0,21.3984,21.4083,21.2105,21.2897,124624.0
2020-03-13 14:50:00,21.46,21.63,21.42,21.54,143736.0,21.2204,21.3885,21.1809,21.2995,143736.0
2020-03-13 14:55:00,21.5,21.65,21.5,21.65,143308.0,21.26,21.4083,21.26,21.4083,143308.0
2020-03-13 15:00:00,21.58,21.99,21.57,21.82,195796.0,21.3391,21.7445,21.3292,21.5764,195796.0
2020-03-13 15:05:00,21.84,21.98,21.76,21.81,60548.0,21.5962,21.7346,21.5171,21.5665,60548.0
2020-03-13 15:10:00,21.84,21.9,21.56,21.79,105564.0,21.5962,21.6555,21.3193,21.5467,105564.0
2020-03-13 15:15:00,21.78,21.95,21.73,21.82,84624.0,21.5369,21.705,21.4874,21.5764,84624.0
2020-03-13 15:20:00,21.8,22.06,21.79,21.96,61900.0,21.5566,21.8137,21.5467,21.7149,61900.0
2020-03-13 15:25:00,21.96,22.06,21.86,21.98,82924.0,21.7149,21.8137,21.616,21.7346,82924.0
2020-03-13 15:30:00,21.97,22.07,21.03,21.29,136176.0,21.7247,21.8236,20.7952,21.0523,136176.0
2020-03-13 15:35:00,21.34,22.08,21.22,21.98,232876.0,21.1018,21.8335,20.9831,21.7346,232876.0
2020-03-13 15:40:00,22.01,22.46,21.84,22.4,197852.0,21.7643,22.2093,21.5962,22.1499,197852.0
2020-03-13 15:45:00,22.47,22.86,22.45,22.78,446444.0,22.2192,22.6048,22.1994,22.5257,446444.0
2020-03-13 15:50:00,22.77,23.46,22.77,23.46,502656.0,22.5158,23.1981,22.5158,23.1981,502656.0
2020-03-13 15:55:00,23.5,24.28,23.28,24.18,781608.0,23.2377,24.009,23.0201,23.9101,781608.0
2020-03-16 09:30:00,19.13,19.15,19.13,19.13,168516.0,18.9164,18.9362,18.9164,18.9164,168516.0
2020-03-16 09:35:00,19.13,19.13,19.13,19.13,0.0,18.9164,18.9164,18.9164,18.9164,0.0
2020-03-16 09:40:00,19.13,19.13,19.13,19.13,0.0,18.9164,18.9164,18.9164,18.9164,0.0
2020-03-16 09:45:00,19.13,20.0,18.75,19.12,830948.0,18.9164,19.7767,18.5407,18.9066,830948.0
2020-03-16 09:50:00,19.14,19.96,19.08,19.96,646036.0,18.9263,19.7372,18.867,19.7372,646036.0
2020-03-16 09:55:00,19.93,20.25,19.88,19.91,212280.0,19.7075,20.0239,19.6581,19.6877,212280.0
2020-03-16 10:00:00,19.88,19.98,19.44,19.49,98420.0,19.6581,19.757,19.223,19.2724,98420.0
2020-03-16 10:05:00,19.5,20.07,19.5,20.04,193804.0,19.2823,19.846,19.2823,19.8163,193804.0
2020-03-16 10:10:00,20.04,20.13,19.86,19.89,75872.0,19.8163,19.9053,19.6383,19.668,75872.0
2020-03-16 10:15:00,19.89,19.91,19.64,19.64,49788.0,19.668,19.6877,19.4208,19.4208,49788.0
2020-03-16 10:20:00,19.7,20.06,19.6,20.05,255520.0,19.4801,19.8361,19.3812,19.8262,255520.0
2020-03-16 10:25:00,20.03,20.26,19.93,19.96,92284.0,19.8064,20.0338,19.7075,19.7372,92284.0
2020-03-16 10:30:00,19.97,20.63,19.97,20.62,119744.0,19.7471,20.3997,19.7471,20.3898,119744.0
2020-03-16 10:35:00,20.65,21.0,20.5,21.0,121656.0,20.4195,20.7656,20.2712,20.7656,121656.0
2020-03-16 10:40:00,21.0,21.0,20.62,20.73,126300.0,20.7656,20.7656,20.3898,20.4986,126300.0
2020-03-16 10:45:00,20.82,21.06,20.74,20.74,113556.0,20.5876,20.8249,20.5085,20.5085,113556.0
2020-03-16 10:50:00,20.82,20.92,20.5,20.81,265796.0,20.5876,20.6865,20.2712,20.5777,265796.0
2020-03-16 10:55:00,20.86,21.06,20.67,20.8,281780.0,20.6271,20.8249,20.4393,20.5678,281780.0
2020-03-16 11:00:00,20.74,21.05,20.69,20.81,162692.0,20.5085,20.815,20.459,20.5777,162692.0
2020-03-16 11:05:00,20.81,21.22,20.75,21.16,233940.0,20.5777,20.9831,20.5184,20.9238,233940.0
2020-03-16 11:10:00,21.18,21.49,21.17,21.27,481288.0,20.9436,21.2501,20.9337,21.0326,481288.0
2020-03-16 11:15:00,21.34,21.64,21.31,21.56,243556.0,21.1018,21.3984,21.0721,21.3193,243556.0
2020-03-16 11:20:00,21.55,21.8,21.47,21.77,169916.0,21.3094,21.5566,21.2303,21.527,169916.0
2020-03-16 11:25:00,21.78,21.81,21.56,21.59,102952.0,21.5369,21.5665,21.3193,21.349,102952.0
2020-03-16 11:30:00,21.76,21.78,21.17,21.2,153236.0,21.5171,21.5369,20.9337,20.9633,153236.0
2020-03-16 11:35:00,21.2,21.55,21.18,21.45,94092.0,20.9633,21.3094,20.9436,21.2105,94092.0
2020-03-16 11:40:00,21.45,21.53,21.05,21.15,88692.0,21.2105,21.2897,20.815,20.9139,88692.0
2020-03-16 11:45:00,21.13,21.21,21.03,21.21,74584.0,20.8941,20.9732,20.7952,20.9732,74584.0
2020-03-16 11:50:00,21.23,21.35,21.08,21.2,85516.0,20.993,21.1117,20.8447,20.9633,85516.0
2020-03-16 11:55:00,21.25,21.38,21.09,21.37,89936.0,21.0128,21.1413,20.8546,21.1314,89936.0
2020-03-16 12:00:00,21.43,21.58,21.25,21.55,116036.0,21.1908,21.3391,21.0128,21.3094,116036.0
2020-03-16 12:05:00,21.55,21.55,21.26,21.29,48976.0,21.3094,21.3094,21.0227,21.0523,48976.0
2020-03-16 12:10:00,21.3,21.41,21.15,21.17,56180.0,21.0622,21.171,20.9139,20.9337,56180.0
2020-03-16 12:15:00,21.12,21.17,20.82,20.84,27040.0,20.8842,20.9337,20.5876,20.6074,27040.0
2020-03-16 12:20:00,20.82,20.94,20.79,20.88,48336.0,20.5876,20.7062,20.5579,20.6469,48336.0
2020-03-16 12:25:00,20.85,21.14,20.81,20.91,59336.0,20.6172,20.904,20.5777,20.6766,59336.0
2020-03-16 12:30:00,20.94,21.0,20.84,20.98,42736.0,20.7062,20.7656,20.6074,20.7458,42736.0
2020-03-16 12:35:00,20.99,21.23,20.9,20.95,27296.0,20.7557,20.993,20.6667,20.7161,27296.0
2020-03-16 12:40:00,21.01,21.1,20.88,21.06,36900.0,20.7755,20.8645,20.6469,20.8249,36900.0
2020-03-16 12:45:00,21.01,21.03,20.8,20.82,27608.0,20.7755,20.7952,20.5678,20.5876,27608.0
2020-03-16 12:50:00,20.76,20.76,20.46,20.46,109644.0,20.5282,20.5282,20.2316,20.2316,109644.0
2020-03-16 12:55:00,20.49,20.59,20.41,20.53,34072.0,20.2613,20.3601,20.1822,20.3008,34072.0
2020-03-16 13:00:00,20.53,20.68,20.47,20.66,23740.0,20.3008,20.4491,20.2415,20.4294,23740.0
2020-03-16 13:05:00,20.6,20.6,20.35,20.44,41356.0,20.37,20.37,20.1228,20.2118,41356.0
2020-03-16 13:10:00,20.38,20.93,20.38,20.78,96760.0,20.1525,20.6964,20.1525,20.548,96760.0
2020-03-16 13:15:00,20.76,20.76,20.49,20.53,37772.0,20.5282,20.5282,20.2613,20.3008,37772.0
2020-03-16 13:20:00,20.52,20.62,20.36,20.58,77384.0,20.2909,20.3898,20.1327,20.3503,77384.0
2020-03-16 13:25:00,20.53,20.57,20.41,20.53,63756.0,20.3008,20.3404,20.1822,20.3008,63756.0
2020-03-16 13:30:00,20.44,20.44,20.2,20.31,40432.0,20.2118,20.2118,19.9745,20.0833,40432.0
2020-03-16 13:35:00,20.28,20.33,20.1,20.19,47940.0,20.0536,20.103,19.8756,19.9646,47940.0
2020-03-16 13:40:00,20.2,20.2,20.08,20.08,47640.0,19.9745,19.9745,19.8558,19.8558,47640.0
2020-03-16 13:45:00,20.13,20.29,20.13,20.19,31800.0,19.9053,20.0635,19.9053,19.9646,31800.0
2020-03-16 13:50:00,20.22,20.32,20.08,20.09,44120.0,19.9943,20.0932,19.8558,19.8657,44120.0
2020-03-16 13:55:00,20.13,20.33,20.13,20.13,20192.0,19.9053,20.103,19.9053,19.9053,20192.0
2020-03-16 14:00:00,20.12,20.12,19.91,19.98,241412.0,19.8954,19.8954,19.6877,19.757,241412.0
2020-03-16 14:05:00,19.95,20.14,19.89,19.89,52444.0,19.7273,19.9152,19.668,19.668,52444.0
2020-03-16 14:10:00,19.97,20.0,19.88,19.97,17044.0,19.7471,19.7767,19.6581,19.7471,17044.0
2020-03-16 14:15:00,19.97,20.05,19.79,19.79,21532.0,19.7471,19.8262,19.5691,19.5691,21532.0
2020-03-16 14:20:00,19.8,19.92,19.72,19.75,38700.0,19.579,19.6976,19.4999,19.5295,38700.0
2020-03-16 14:25:00,19.71,20.05,19.71,20.04,61756.0,19.49,19.8262,19.49,19.8163,61756.0
2020-03-16 14:30:00,20.06,20.7,19.98,20.68,142824.0,19.8361,20.4689,19.757,20.4491,142824.0
2020-03-16 14:35:00,20.66,20.81,20.25,20.28,192372.0,20.4294,20.5777,20.0239,20.0536,192372.0
2020-03-16 14:40:00,20.27,20.27,19.93,20.09,133160.0,20.0437,20.0437,19.7075,19.8657,133160.0
2020-03-16 14:45:00,20.18,20.24,19.87,20.04,114416.0,19.9547,20.0141,19.6482,19.8163,114416.0
2020-03-16 14:50:00,20.08,20.43,19.95,20.27,137040.0,19.8558,20.2019,19.7273,20.0437,137040.0
2020-03-16 14:55:00,20.24,20.58,20.14,20.35,78320.0,20.0141,20.3503,19.9152,20.1228,78320.0
2020-03-16 15:00:00,20.53,20.74,20.3,20.38,88624.0,20.3008,20.5085,20.0734,20.1525,88624.0
2020-03-16 15:05:00,20.36,20.57,20.24,20.32,55876.0,20.1327,20.3404,20.0141,20.0932,55876.0
2020-03-16 15:10:00,20.3,20.43,20.1,20.1,72448.0,20.0734,20.2019,19.8756,19.8756,72448.0
2020-03-16 15:15:00,20.05,20.43,20.05,20.25,86192.0,19.8262,20.2019,19.8262,20.0239,86192.0
2020-03-16 15:20:00,20.24,20.33,19.93,20.16,110300.0,20.0141,20.103,19.7075,19.9349,110300.0
2020-03-16 15:25:00,20.24,20.3,19.83,19.83,60060.0,20.0141,20.0734,19.6086,19.6086,60060.0
2020-03-16 15:30:00,19.78,19.79,19.4,19.53,188864.0,19.5592,19.5691,19.1834,19.312,188864.0
2020-03-16 15:35:00,19.53,19.54,19.2,19.28,207600.0,19.312,19.3219,18.9857,19.0648,207600.0
2020-03-16 15:40:00,19.26,20.01,19.25,20.01,145372.0,19.045,19.7866,19.0351,19.7866,145372.0
2020-03-16 15:45:00,20.0,20.01,19.55,19.65,103064.0,19.7767,19.7866,19.3318,19.4306,103064.0
2020-03-16 15:50:00,19.65,19.65,19.09,19.1,256708.0,19.4306,19.4306,18.8769,18.8868,256708.0
2020-03-16 15:55:00,19.11,19.11,18.0,18.1,1137208.0,18.8967,18.8967,17.7991,17.8979,1137208.0
2020-03-17 09:30:00,19.32,19.7,19.25,19.39,430052.0,19.1043,19.4801,19.0351,19.1735,430052.0
2020-03-17 09:35:00,19.39,19.39,18.8,18.83,273980.0,19.1735,19.1735,18.5901,18.6198,273980.0
2020-03-17 09:40:00,18.85,18.93,18.55,18.55,152484.0,18.6396,18.7187,18.3429,18.3429,152484.0
2020-03-17 09:45:00,18.55,19.09,18.55,18.69,260632.0,18.3429,18.8769,18.3429,18.4814,260632.0
2020-03-17 09:50:00,18.66,18.66,18.19,18.24,192768.0,18.4517,18.4517,17.9869,18.0364,192768.0
2020-03-17 09:55:00,18.24,18.48,18.21,18.3,131752.0,18.0364,18.2737,18.0067,18.0957,131752.0
2020-03-17 10:00:00,18.34,18.39,18.12,18.39,145280.0,18.1353,18.1847,17.9177,18.1847,145280.0
2020-03-17 10:05:00,18.44,18.75,18.32,18.61,198100.0,18.2341,18.5407,18.1155,18.4022,198100.0
2020-03-17 10:10:00,18.64,18.89,18.6,18.72,165844.0,18.4319,18.6791,18.3924,18.511,165844.0
2020-03-17 10:15:00,18.69,18.98,18.59,18.88,159604.0,18.4814,18.7681,18.3825,18.6692,159604.0
2020-03-17 10:20:00,18.89,19.06,18.75,18.83,130812.0,18.6791,18.8472,18.5407,18.6198,130812.0
2020-03-17 10:25:00,18.84,19.28,18.84,19.17,190592.0,18.6297,19.0648,18.6297,18.956,190592.0
2020-03-17 10:30:00,19.18,19.39,19.13,19.15,252008.0,18.9659,19.1735,18.9164,18.9362,252008.0
2020-03-17 10:35:00,19.13,19.36,19.06,19.15,65428.0,18.9164,19.1439,18.8472,18.9362,65428.0
2020-03-17 10:40:00,19.1,19.45,19.05,19.42,479244.0,18.8868,19.2329,18.8373,19.2032,479244.0
2020-03-17 10:45:00,19.45,19.7,19.33,19.62,278448.0,19.2329,19.4801,19.1142,19.401,278448.0
2020-03-17 10:50:00,19.62,19.63,19.29,19.38,353416.0,19.401,19.4109,19.0747,19.1637,353416.0
2020-03-17 10:55:00,19.36,19.62,19.24,19.58,149956.0,19.1439,19.401,19.0252,19.3614,149956.0
2020-03-17 11:00:00,19.59,19.7,19.5,19.68,121308.0,19.3713,19.4801,19.2823,19.4603,121308.0
2020-03-17 11:05:00,19.7,20.05,19.7,20.05,256200.0,19.4801,19.8262,19.4801,19.8262,256200.0
2020-03-17 11:10:00,20.07,20.35,20.05,20.35,215312.0,19.846,20.1228,19.8262,20.1228,215312.0
2020-03-17 11:15:00,20.36,20.44,20.17,20.44,146996.0,20.1327,20.2118,19.9448,20.2118,146996.0
2020-03-17 11:20:00,20.43,20.48,20.06,20.1,195680.0,20.2019,20.2514,19.8361,19.8756,195680.0
2020-03-17 11:25:00,20.13,20.26,20.1,20.15,71232.0,19.9053,20.0338,19.8756,19.9251,71232.0
2020-03-17 11:30:00,20.12,20.34,20.1,20.26,48240.0,19.8954,20.1129,19.8756,20.0338,48240.0
2020-03-17 11:35:00,20.22,20.24,19.83,19.9,254188.0,19.9943,20.0141,19.6086,19.6778,254188.0
2020-03-17 11:40:00,19.92,20.27,19.92,20.18,145628.0,19.6976,20.0437,19.6976,19.9547,145628.0
2020-03-17 11:45:00,20.18,20.43,20.18,20.4,138656.0,19.9547,20.2019,19.9547,20.1723,138656.0
2020-03-17 11:50:00,20.36,20.62,20.36,20.53,147576.0,20.1327,20.3898,20.1327,20.3008,147576.0
2020-03-17 11:55:00,20.59,20.6,20.39,20.57,123528.0,20.3601,20.37,20.1624,20.3404,123528.0
2020-03-17 12:00:00,20.58,20.71,20.5,20.66,203368.0,20.3503,20.4788,20.2712,20.4294,203368.0
2020-03-17 12:05:00,20.72,21.11,20.71,21.1,346444.0,20.4887,20.8743,20.4788,20.8645,346444.0
2020-03-17 12:10:00,21.08,21.27,21.02,21.26,326668.0,20.8447,21.0326,20.7853,21.0227,326668.0
2020-03-17 12:15:00,21.25,21.25,20.75,20.84,292896.0,21.0128,21.0128,20.5184,20.6074,292896.0
2020-03-17 12:20:00,20.97,20.99,20.59,20.64,173812.0,20.7359,20.7557,20.3601,20.4096,173812.0
2020-03-17 12:25:00,20.64,20.68,20.4,20.43,217540.0,20.4096,20.4491,20.1723,20.2019,217540.0
2020-03-17 12:30:00,20.44,20.62,20.4,20.5,185252.0,20.2118,20.3898,20.1723,20.2712,185252.0
2020-03-17 12:35:00,20.49,20.49,20.19,20.25,145732.0,20.2613,20.2613,19.9646,20.0239,145732.0
2020-03-17 12:40:00,20.3,20.31,20.11,20.17,67736.0,20.0734,20.0833,19.8855,19.9448,67736.0
2020-03-17 12:45:00,20.17,20.26,20.11,20.2,67320.0,19.9448,20.0338,19.8855,19.9745,67320.0
2020-03-17 12:50:00,20.16,20.16,19.89,19.98,122012.0,19.9349,19.9349,19.668,19.757,122012.0
2020-03-17 12:55:00,20.0,20.18,19.93,20.17,117456.0,19.7767,19.9547,19.7075,19.9448,117456.0
2020-03-17 13:00:00,20.2,20.4,20.11,20.11,129664.0,19.9745,20.1723,19.8855,19.8855,129664.0
2020-03-17 13:05:00,20.2,20.25,19.92,19.92,95664.0,19.9745,20.0239,19.6976,19.6976,95664.0
2020-03-17 13:10:00,19.95,19.95,19.68,19.71,106112.0,19.7273,19.7273,19.4603,19.49,106112.0
2020-03-17 13:15:00,19.68,19.81,19.56,19.77,134052.0,19.4603,19.5889,19.3416,19.5493,134052.0
2020-03-17 13:20:00,19.75,19.97,19.68,19.95,105412.0,19.5295,19.7471,19.4603,19.7273,105412.0
2020-03-17 13:25:00,19.88,19.92,19.74,19.88,81624.0,19.6581,19.6976,19.5196,19.6581,81624.0
2020-03-17 13:30:00,19.93,20.19,19.81,20.18,92344.0,19.7075,19.9646,19.5889,19.9547,92344.0
2020-03-17 13:35:00,20.16,20.25,20.03,20.25,142792.0,19.9349,20.0239,19.8064,20.0239,142792.0
2020-03-17 13:40:00,20.25,20.35,20.2,20.28,74020.0,20.0239,20.1228,19.9745,20.0536,74020.0
2020-03-17 13:45:00,20.25,20.53,20.25,20.45,123900.0,20.0239,20.3008,20.0239,20.2217,123900.0
2020-03-17 13:50:00,20.43,20.55,20.25,20.31,88904.0,20.2019,20.3206,20.0239,20.0833,88904.0
2020-03-17 13:55:00,20.3,20.48,20.29,20.38,42644.0,20.0734,20.2514,20.0635,20.1525,42644.0
2020-03-17 14:00:00,20.36,20.49,20.2,20.36,96156.0,20.1327,20.2613,19.9745,20.1327,96156.0
2020-03-17 14:05:00,20.32,20.64,20.32,20.6,92476.0,20.0932,20.4096,20.0932,20.37,92476.0
2020-03-17 14:10:00,20.63,20.72,20.57,20.66,98104.0,20.3997,20.4887,20.3404,20.4294,98104.0
2020-03-17 14:15:00,20.66,20.9,20.66,20.86,187200.0,20.4294,20.6667,20.4294,20.6271,187200.0
2020-03-17 14:20:00,20.87,20.88,20.38,20.47,192920.0,20.637,20.6469,20.1525,20.2415,192920.0
2020-03-17 14:25:00,20.46,20.75,20.41,20.65,99436.0,20.2316,20.5184,20.1822,20.4195,99436.0
2020-03-17 14:30:00,20.74,20.9,20.74,20.84,187680.0,20.5085,20.6667,20.5085,20.6074,187680.0
2020-03-17 14:35:00,20.81,20.97,20.71,20.83,245368.0,20.5777,20.7359,20.4788,20.5975,245368.0
2020-03-17 14:40:00,20.81,20.88,20.52,20.59,189356.0,20.5777,20.6469,20.2909,20.3601,189356.0
2020-03-17 14:45:00,20.57,20.61,20.07,20.23,271328.0,20.3404,20.3799,19.846,20.0042,271328.0
2020-03-17 14:50:00,20.24,20.41,20.12,20.28,167108.0,20.0141,20.1822,19.8954,20.0536,167108.0
2020-03-17 14:55:00,20.28,20.54,20.28,20.5,90980.0,20.0536,20.3107,20.0536,20.2712,90980.0
2020-03-17 15:00:00,20.47,20.48,19.92,19.99,225760.0,20.2415,20.2514,19.6976,19.7668,225760.0
2020-03-17 15:05:00,19.96,20.47,19.86,20.31,257288.0,19.7372,20.2415,19.6383,20.0833,257288.0
2020-03-17 15:10:00,20.32,20.45,20.25,20.34,164140.0,20.0932,20.2217,20.0239,20.1129,164140.0
2020-03-17 15:15:00,20.29,20.4,20.25,20.34,115528.0,20.0635,20.1723,20.0239,20.1129,115528.0
2020-03-17 15:20:00,20.28,20.36,20.03,20.16,137644.0,20.0536,20.1327,19.8064,19.9349,137644.0
2020-03-17 15:25:00,20.2,20.2,20.04,20.12,103036.0,19.9745,19.9745,19.8163,19.8954,103036.0
2020-03-17 15:30:00,20.1,20.51,20.07,20.43,148144.0,19.8756,20.281,19.846,20.2019,148144.0
2020-03-17 15:35:00,20.5,20.75,20.48,20.7,278168.0,20.2712,20.5184,20.2514,20.4689,278168.0
2020-03-17 15:40:00,20.72,21.03,20.69,20.85,303652.0,20.4887,20.7952,20.459,20.6172,303652.0
2020-03-17 15:45:00,20.83,20.94,20.54,20.73,338700.0,20.5975,20.7062,20.3107,20.4986,338700.0
2020-03-17 15:50:00,20.75,20.91,20.32,20.61,573308.0,20.5184,20.6766,20.0932,20.3799,573308.0
2020-03-17 15:55:00,20.7,20.92,20.46,20.74,630796.0,20.4689,20.6865,20.2316,20.5085,630796.0
2020-03-18 09:30:00,18.4,19.3,18.2,19.07,631228.0,18.1946,19.0845,17.9968,18.8571,631228.0
2020-03-18 09:35:00,18.99,19.06,18.75,18.91,159456.0,18.778,18.8472,18.5407,18.6989,159456.0
2020-03-18 09:40:00,18.88,19.33,18.76,19.14,379408.0,18.6692,19.1142,18.5506,18.9263,379408.0
2020-03-18 09:45:00,19.1,19.11,18.9,19.02,208592.0,18.8868,18.8967,18.689,18.8077,208592.0
2020-03-18 09:50:00,18.98,19.57,18.96,19.57,484660.0,18.7681,19.3515,18.7483,19.3515,484660.0
2020-03-18 09:55:00,19.59,19.73,19.32,19.5,401336.0,19.3713,19.5097,19.1043,19.2823,401336.0
2020-03-18 10:00:00,19.49,20.03,19.36,19.95,358780.0,19.2724,19.8064,19.1439,19.7273,358780.0
2020-03-18 10:05:00,19.9,20.08,19.58,19.58,257680.0,19.6778,19.8558,19.3614,19.3614,257680.0
2020-03-18 10:10:00,19.6,19.79,19.6,19.73,88384.0,19.3812,19.5691,19.3812,19.5097,88384.0
2020-03-18 10:15:00,19.72,19.92,19.47,19.5,177852.0,19.4999,19.6976,19.2526,19.2823,177852.0
2020-03-18 10:20:00,19.48,19.59,19.37,19.42,105108.0,19.2625,19.3713,19.1538,19.2032,105108.0
2020-03-18 10:25:00,19.48,19.8,19.48,19.8,136100.0,19.2625,19.579,19.2625,19.579,136100.0
2020-03-18 10:30:00,19.78,19.85,19.59,19.71,149672.0,19.5592,19.6284,19.3713,19.49,149672.0
2020-03-18 10:35:00,19.71,19.72,19.51,19.71,62036.0,19.49,19.4999,19.2922,19.49,62036.0
2020-03-18 10:40:00,19.75,19.93,19.7,19.83,107620.0,19.5295,19.7075,19.4801,19.6086,107620.0
2020-03-18 10:45:00,19.88,19.89,19.44,19.56,108016.0,19.6581,19.668,19.223,19.3416,108016.0
2020-03-18 10:50:00,19.58,19.59,19.27,19.32,103996.0,19.3614,19.3713,19.0549,19.1043,103996.0
2020-03-18 10:55:00,19.31,19.39,19.2,19.32,102236.0,19.0944,19.1735,18.9857,19.1043,102236.0
2020-03-18 11:00:00,19.32,19.41,19.16,19.21,77448.0,19.1043,19.1933,18.9461,18.9956,77448.0
2020-03-18 11:05:00,19.16,19.16,18.97,18.97,98104.0,18.9461,18.9461,18.7582,18.7582,98104.0
2020-03-18 11:10:00,18.97,19.02,18.88,18.91,118148.0,18.7582,18.8077,18.6692,18.6989,118148.0
2020-03-18 11:15:00,18.9,19.05,18.86,19.03,87524.0,18.689,18.8373,18.6495,18.8176,87524.0
2020-03-18 11:20:00,19.08,19.25,19.08,19.14,190876.0,18.867,19.0351,18.867,18.9263,190876.0
2020-03-18 11:25:00,19.15,19.24,18.89,18.95,109564.0,18.9362,19.0252,18.6791,18.7385,109564.0
2020-03-18 11:30:00,18.95,19.11,18.75,18.95,111464.0,18.7385,18.8967,18.5407,18.7385,111464.0
2020-03-18 11:35:00,18.93,19.14,18.93,18.95,83436.0,18.7187,18.9263,18.7187,18.7385,83436.0
2020-03-18 11:40:00,18.84,18.98,18.71,18.83,58516.0,18.6297,18.7681,18.5011,18.6198,58516.0
2020-03-18 11:45:00,18.75,19.03,18.69,18.97,137564.0,18.5407,18.8176,18.4814,18.7582,137564.0
2020-03-18 11:50:00,19.03,19.29,19.03,19.25,146692.0,18.8176,19.0747,18.8176,19.0351,146692.0
2020-03-18 11:55:00,19.38,19.42,19.24,19.29,426756.0,19.1637,19.2032,19.0252,19.0747,426756.0
2020-03-18 12:00:00,19.25,19.3,19.03,19.05,71940.0,19.0351,19.0845,18.8176,18.8373,71940.0
2020-03-18 12:05:00,19.1,19.38,19.04,19.22,74532.0,18.8868,19.1637,18.8274,19.0054,74532.0
2020-03-18 12:10:00,19.18,19.36,18.95,18.95,143260.0,18.9659,19.1439,18.7385,18.7385,143260.0
2020-03-18 12:15:00,18.96,18.96,18.74,18.79,149092.0,18.7483,18.7483,18.5308,18.5802,149092.0
2020-03-18 12:20:00,18.75,19.05,18.73,19.04,71404.0,18.5407,18.8373,18.5209,18.8274,71404.0
2020-03-18 12:25:00,18.98,19.14,18.93,19.09,82576.0,18.7681,18.9263,18.7187,18.8769,82576.0
2020-03-18 12:30:00,19.11,19.17,18.86,18.89,145708.0,18.8967,18.956,18.6495,18.6791,145708.0
2020-03-18 12:35:00,18.9,18.9,18.72,18.87,227532.0,18.689,18.689,18.511,18.6593,227532.0
2020-03-18 12:40:00,18.81,18.97,18.71,18.95,101796.0,18.6,18.7582,18.5011,18.7385,101796.0
2020-03-18 12:45:00,18.95,18.97,18.63,18.66,115196.0,18.7385,18.7582,18.422,18.4517,115196.0
2020-03-18 12:50:00,18.66,18.71,18.48,18.49,128520.0,18.4517,18.5011,18.2737,18.2836,128520.0
2020-03-18 12:55:00,18.49,18.51,18.35,18.35,93472.0,18.2836,18.3034,18.1452,18.1452,93472.0
2020-03-18 13:00:00,18.35,18.35,18.35,18.35,0.0,18.1452,18.1452,18.1452,18.1452,0.0
2020-03-18 13:05:00,18.35,18.35,18.35,18.35,0.0,18.1452,18.1452,18.1452,18.1452,0.0
2020-03-18 13:10:00,18.29,18.57,18.17,18.22,257488.0,18.0858,18.3627,17.9672,18.0166,257488.0
2020-03-18 13:15:00,18.18,18.37,18.07,18.37,257620.0,17.977,18.1649,17.8683,18.1649,257620.0
2020-03-18 13:20:00,18.37,18.47,18.21,18.29,156752.0,18.1649,18.2638,18.0067,18.0858,156752.0
2020-03-18 13:25:00,18.33,18.36,17.97,18.06,163292.0,18.1254,18.155,17.7694,17.8584,163292.0
2020-03-18 13:30:00,18.02,18.02,17.43,17.61,397696.0,17.8188,17.8188,17.2354,17.4134,397696.0
2020-03-18 13:35:00,17.57,18.02,17.57,17.93,229260.0,17.3739,17.8188,17.3739,17.7298,229260.0
2020-03-18 13:40:00,17.86,18.23,17.79,18.06,137904.0,17.6606,18.0265,17.5914,17.8584,137904.0
2020-03-18 13:45:00,18.01,18.06,17.73,18.06,173712.0,17.8089,17.8584,17.5321,17.8584,173712.0
2020-03-18 13:50:00,18.04,18.06,17.77,17.93,147404.0,17.8386,17.8584,17.5716,17.7298,147404.0
2020-03-18 13:55:00,17.96,17.96,17.6,17.69,267964.0,17.7595,17.7595,17.4035,17.4925,267964.0
2020-03-18 14:00:00,17.75,17.77,17.51,17.52,205452.0,17.5518,17.5716,17.3145,17.3244,205452.0
2020-03-18 14:05:00,17.51,17.84,17.48,17.63,120444.0,17.3145,17.6408,17.2849,17.4332,120444.0
2020-03-18 14:10:00,17.64,17.66,17.5,17.5,127388.0,17.4431,17.4629,17.3046,17.3046,127388.0
2020-03-18 14:15:00,17.5,17.7,17.42,17.43,95412.0,17.3046,17.5024,17.2255,17.2354,95412.0
2020-03-18 14:20:00,17.4,17.56,17.32,17.43,109520.0,17.2058,17.364,17.1267,17.2354,109520.0
2020-03-18 14:25:00,17.39,17.51,17.28,17.51,87300.0,17.1959,17.3145,17.0871,17.3145,87300.0
2020-03-18 14:30:00,17.43,17.69,17.37,17.55,117340.0,17.2354,17.4925,17.1761,17.3541,117340.0
2020-03-18 14:35:00,17.6,18.0,17.58,18.0,225340.0,17.4035,17.7991,17.3837,17.7991,225340.0
2020-03-18 14:40:00,18.01,18.04,17.68,17.8,207880.0,17.8089,17.8386,17.4826,17.6013,207880.0
2020-03-18 14:45:00,17.91,18.03,17.68,17.8,201916.0,17.7101,17.8287,17.4826,17.6013,201916.0
2020-03-18 14:50:00,17.83,18.22,17.77,18.19,150448.0,17.631,18.0166,17.5716,17.9869,150448.0
2020-03-18 14:55:00,18.21,18.5,18.12,18.5,251440.0,18.0067,18.2935,17.9177,18.2935,251440.0
2020-03-18 15:00:00,18.5,18.57,18.0,18.1,177344.0,18.2935,18.3627,17.7991,17.8979,177344.0
2020-03-18 15:05:00,18.15,18.4,18.07,18.21,123560.0,17.9474,18.1946,17.8683,18.0067,123560.0
2020-03-18 15:10:00,18.27,18.55,18.27,18.47,273124.0,18.066,18.3429,18.066,18.2638,273124.0
2020-03-18 15:15:00,18.43,18.44,18.15,18.3,167432.0,18.2243,18.2341,17.9474,18.0957,167432.0
2020-03-18 15:20:00,18.34,18.34,17.86,17.89,183324.0,18.1353,18.1353,17.6606,17.6903,183324.0
2020-03-18 15:25:00,17.91,18.07,17.76,17.83,309400.0,17.7101,17.8683,17.5617,17.631,309400.0
2020-03-18 15:30:00,17.79,18.14,17.73,17.99,178284.0,17.5914,17.9375,17.5321,17.7892,178284.0
2020-03-18 15:35:00,18.0,18.0,17.65,17.75,207868.0,17.7991,17.7991,17.453,17.5518,207868.0
2020-03-18 15:40:00,17.75,18.17,17.74,18.15,219508.0,17.5518,17.9672,17.542,17.9474,219508.0
2020-03-18 15:45:00,18.09,18.44,17.93,18.44,143008.0,17.8881,18.2341,17.7298,18.2341,143008.0
2020-03-18 15:50:00,18.37,18.92,18.33,18.86,298000.0,18.1649,18.7088,18.1254,18.6495,298000.0
2020-03-18 15:55:00,18.86,19.5,18.51,19.5,584280.0,18.6495,19.2823,18.3034,19.2823,584280.0
2020-03-19 09:30:00,19.28,19.36,18.7,18.83,593540.0,19.0648,19.1439,18.4912,18.6198,593540.0
2020-03-19 09:35:00,18.83,18.92,18.68,18.68,213836.0,18.6198,18.7088,18.4715,18.4715,213836.0
2020-03-19 09:40:00,18.7,18.72,18.4,18.56,181624.0,18.4912,18.511,18.1946,18.3528,181624.0
2020-03-19 09:45:00,18.58,18.83,18.53,18.82,480640.0,18.3726,18.6198,18.3231,18.6099,480640.0
2020-03-19 09:50:00,18.82,19.12,18.75,19.08,342300.0,18.6099,18.9066,18.5407,18.867,342300.0
2020-03-19 09:55:00,19.05,19.6,19.05,19.57,490820.0,18.8373,19.3812,18.8373,19.3515,490820.0
2020-03-19 10:00:00,19.5,19.61,19.33,19.51,195048.0,19.2823,19.3911,19.1142,19.2922,195048.0
2020-03-19 10:05:00,19.5,19.87,19.5,19.87,330320.0,19.2823,19.6482,19.2823,19.6482,330320.0
2020-03-19 10:10:00,19.88,20.27,19.7,20.27,287884.0,19.6581,20.0437,19.4801,20.0437,287884.0
2020-03-19 10:15:00,20.29,20.4,19.99,19.99,386404.0,20.0635,20.1723,19.7668,19.7668,386404.0
2020-03-19 10:20:00,20.01,20.11,19.86,20.01,263408.0,19.7866,19.8855,19.6383,19.7866,263408.0
2020-03-19 10:25:00,19.99,20.16,19.84,20.14,238668.0,19.7668,19.9349,19.6185,19.9152,238668.0
2020-03-19 10:30:00,20.15,20.34,20.01,20.28,234280.0,19.9251,20.1129,19.7866,20.0536,234280.0
2020-03-19 10:35:00,20.31,20.31,19.7,19.7,142976.0,20.0833,20.0833,19.4801,19.4801,142976.0
2020-03-19 10:40:00,19.73,19.8,19.5,19.68,289560.0,19.5097,19.579,19.2823,19.4603,289560.0
2020-03-19 10:45:00,19.65,19.75,19.45,19.46,207472.0,19.4306,19.5295,19.2329,19.2428,207472.0
2020-03-19 10:50:00,19.45,19.6,19.35,19.51,178064.0,19.2329,19.3812,19.134,19.2922,178064.0
2020-03-19 10:55:00,19.47,19.82,19.44,19.61,162596.0,19.2526,19.5987,19.223,19.3911,162596.0
2020-03-19 11:00:00,19.61,19.86,19.58,19.62,183940.0,19.3911,19.6383,19.3614,19.401,183940.0
2020-03-19 11:05:00,19.66,19.75,19.55,19.62,152848.0,19.4405,19.5295,19.3318,19.401,152848.0
2020-03-19 11:10:00,19.65,19.97,19.5,19.88,152880.0,19.4306,19.7471,19.2823,19.6581,152880.0
2020-03-19 11:15:00,19.96,20.03,19.83,19.97,240076.0,19.7372,19.8064,19.6086,19.7471,240076.0
2020-03-19 11:20:00,19.97,20.34,19.92,20.27,288052.0,19.7471,20.1129,19.6976,20.0437,288052.0
2020-03-19 11:25:00,20.28,20.64,20.28,20.63,412216.0,20.0536,20.4096,20.0536,20.3997,412216.0
2020-03-19 11:30:00,20.59,20.59,20.25,20.52,251216.0,20.3601,20.3601,20.0239,20.2909,251216.0
2020-03-19 11:35:00,20.49,20.73,20.37,20.38,460100.0,20.2613,20.4986,20.1426,20.1525,460100.0
2020-03-19 11:40:00,20.39,20.57,20.25,20.51,273256.0,20.1624,20.3404,20.0239,20.281,273256.0
2020-03-19 11:45:00,20.44,20.56,20.38,20.53,214540.0,20.2118,20.3305,20.1525,20.3008,214540.0
2020-03-19 11:50:00,20.5,20.52,20.34,20.45,130288.0,20.2712,20.2909,20.1129,20.2217,130288.0
2020-03-19 11:55:00,20.43,20.54,19.99,20.07,183868.0,20.2019,20.3107,19.7668,19.846,183868.0
2020-03-19 12:00:00,20.03,20.15,19.86,19.91,79856.0,19.8064,19.9251,19.6383,19.6877,79856.0
2020-03-19 12:05:00,19.92,20.17,19.92,19.96,121092.0,19.6976,19.9448,19.6976,19.7372,121092.0
2020-03-19 12:10:00,19.98,19.99,19.77,19.95,126700.0,19.757,19.7668,19.5493,19.7273,126700.0
2020-03-19 12:15:00,19.95,19.96,19.65,19.77,107336.0,19.7273,19.7372,19.4306,19.5493,107336.0
2020-03-19 12:20:00,19.79,19.99,19.67,19.71,173260.0,19.5691,19.7668,19.4504,19.49,173260.0
2020-03-19 12:25:00,19.64,19.97,19.59,19.93,121180.0,19.4208,19.7471,19.3713,19.7075,121180.0
2020-03-19 12:30:00,19.94,19.96,19.67,19.7,129092.0,19.7174,19.7372,19.4504,19.4801,129092.0
2020-03-19 12:35:00,19.7,19.88,19.63,19.87,80208.0,19.4801,19.6581,19.4109,19.6482,80208.0
2020-03-19 12:40:00,19.84,20.13,19.79,20.06,181144.0,19.6185,19.9053,19.5691,19.8361,181144.0
2020-03-19 12:45:00,20.11,20.29,20.09,20.16,306604.0,19.8855,20.0635,19.8657,19.9349,306604.0
2020-03-19 12:50:00,20.16,20.43,20.12,20.42,138436.0,19.9349,20.2019,19.8954,20.192,138436.0
2020-03-19 12:55:00,20.42,20.44,20.11,20.17,128452.0,20.192,20.2118,19.8855,19.9448,128452.0
2020-03-19 13:00:00,20.17,20.26,20.02,20.14,129840.0,19.9448,20.0338,19.7965,19.9152,129840.0
2020-03-19 13:05:00,20.13,20.3,20.07,20.22,76684.0,19.9053,20.0734,19.846,19.9943,76684.0
2020-03-19 13:10:00,20.24,20.38,20.17,20.2,92528.0,20.0141,20.1525,19.9448,19.9745,92528.0
2020-03-19 13:15:00,20.17,20.2,20.01,20.18,145384.0,19.9448,19.9745,19.7866,19.9547,145384.0
2020-03-19 13:20:00,20.17,20.37,20.17,20.32,90500.0,19.9448,20.1426,19.9448,20.0932,90500.0
2020-03-19 13:25:00,20.31,20.33,20.06,20.17,59620.0,20.0833,20.103,19.8361,19.9448,59620.0
2020-03-19 13:30:00,20.11,20.25,20.05,20.23,62900.0,19.8855,20.0239,19.8262,20.0042,62900.0
2020-03-19 13:35:00,20.22,20.3,20.13,20.2,82988.0,19.9943,20.0734,19.9053,19.9745,82988.0
2020-03-19 13:40:00,20.2,20.32,20.1,20.31,60784.0,19.9745,20.0932,19.8756,20.0833,60784.0
2020-03-19 13:45:00,20.27,20.4,20.25,20.34,80848.0,20.0437,20.1723,20.0239,20.1129,80848.0
2020-03-19 13:50:00,20.31,20.69,20.31,20.66,250740.0,20.0833,20.459,20.0833,20.4294,250740.0
2020-03-19 13:55:00,20.65,20.77,20.48,20.54,197400.0,20.4195,20.5381,20.2514,20.3107,197400.0
2020-03-19 14:00:00,20.55,20.6,20.35,20.36,138440.0,20.3206,20.37,20.1228,20.1327,138440.0
2020-03-19 14:05:00,20.39,20.42,20.22,20.3,61672.0,20.1624,20.192,19.9943,20.0734,61672.0
2020-03-19 14:10:00,20.36,20.49,20.3,20.49,100820.0,20.1327,20.2613,20.0734,20.2613,100820.0
2020-03-19 14:15:00,20.49,20.54,20.35,20.5,231640.0,20.2613,20.3107,20.1228,20.2712,231640.0
2020-03-19 14:20:00,20.5,20.61,20.39,20.59,92584.0,20.2712,20.3799,20.1624,20.3601,92584.0
2020-03-19 14:25:00,20.56,20.64,20.42,20.47,131264.0,20.3305,20.4096,20.192,20.2415,131264.0
2020-03-19 14:30:00,20.46,20.7,20.45,20.62,148136.0,20.2316,20.4689,20.2217,20.3898,148136.0
2020-03-19 14:35:00,20.61,20.79,20.59,20.75,186460.0,20.3799,20.5579,20.3601,20.5184,186460.0
2020-03-19 14:40:00,20.77,21.0,20.74,20.91,319928.0,20.5381,20.7656,20.5085,20.6766,319928.0
2020-03-19 14:45:00,20.91,20.91,20.75,20.85,133848.0,20.6766,20.6766,20.5184,20.6172,133848.0
2020-03-19 14:50:00,20.85,20.89,20.48,20.48,150280.0,20.6172,20.6568,20.2514,20.2514,150280.0
2020-03-19 14:55:00,20.53,20.66,20.51,20.6,91764.0,20.3008,20.4294,20.281,20.37,91764.0
2020-03-19 15:00:00,20.58,20.58,20.19,20.41,243608.0,20.3503,20.3503,19.9646,20.1822,243608.0
2020-03-19 15:05:00,20.42,20.5,20.19,20.19,115148.0,20.192,20.2712,19.9646,19.9646,115148.0
2020-03-19 15:10:00,20.15,20.5,20.07,20.38,333512.0,19.9251,20.2712,19.846,20.1525,333512.0
2020-03-19 15:15:00,20.42,20.62,20.34,20.48,319180.0,20.192,20.3898,20.1129,20.2514,319180.0
2020-03-19 15:20:00,20.47,20.61,20.34,20.61,358008.0,20.2415,20.3799,20.1129,20.3799,358008.0
2020-03-19 15:25:00,20.63,20.75,20.53,20.53,165972.0,20.3997,20.5184,20.3008,20.3008,165972.0
2020-03-19 15:30:00,20.57,20.71,20.33,20.49,193148.0,20.3404,20.4788,20.103,20.2613,193148.0
2020-03-19 15:35:00,20.5,20.59,20.34,20.43,158104.0,20.2712,20.3601,20.1129,20.2019,158104.0
2020-03-19 15:40:00,20.35,20.68,20.31,20.63,284068.0,20.1228,20.4491,20.0833,20.3997,284068.0
2020-03-19 15:45:00,20.68,20.71,20.31,20.35,261144.0,20.4491,20.4788,20.0833,20.1228,261144.0
2020-03-19 15:50:00,20.35,20.35,19.67,19.91,304656.0,20.1228,20.1228,19.4504,19.6877,304656.0
2020-03-19 15:55:00,20.0,20.1,19.68,19.75,368744.0,19.7767,19.8756,19.4603,19.5295,368744.0
2020-03-20 09:30:00,20.62,20.7,20.36,20.62,752980.0,20.3898,20.4689,20.1327,20.3898,752980.0
2020-03-20 09:35:00,20.6,20.81,20.27,20.29,478432.0,20.37,20.5777,20.0437,20.0635,478432.0
2020-03-20 09:40:00,20.3,20.36,19.99,20.01,254168.0,20.0734,20.1327,19.7668,19.7866,254168.0
2020-03-20 09:45:00,20.02,20.19,19.84,20.0,1492640.0,19.7965,19.9646,19.6185,19.7767,1492640.0
2020-03-20 09:50:00,19.95,20.28,19.93,20.21,404292.0,19.7273,20.0536,19.7075,19.9844,404292.0
2020-03-20 09:55:00,20.2,20.31,20.1,20.18,350636.0,19.9745,20.0833,19.8756,19.9547,350636.0
2020-03-20 10:00:00,20.18,20.5,20.17,20.46,307952.0,19.9547,20.2712,19.9448,20.2316,307952.0
2020-03-20 10:05:00,20.43,20.44,20.13,20.23,346284.0,20.2019,20.2118,19.9053,20.0042,346284.0
2020-03-20 10:10:00,20.23,20.38,20.2,20.25,974560.0,20.0042,20.1525,19.9745,20.0239,974560.0
2020-03-20 10:15:00,20.29,20.47,20.27,20.33,174400.0,20.0635,20.2415,20.0437,20.103,174400.0
2020-03-20 10:20:00,20.32,20.58,20.26,20.55,109920.0,20.0932,20.3503,20.0338,20.3206,109920.0
2020-03-20 10:25:00,20.54,20.66,20.5,20.52,192296.0,20.3107,20.4294,20.2712,20.2909,192296.0
2020-03-20 10:30:00,20.51,20.75,20.51,20.71,119004.0,20.281,20.5184,20.281,20.4788,119004.0
2020-03-20 10:35:00,20.72,20.72,20.61,20.67,89316.0,20.4887,20.4887,20.3799,20.4393,89316.0
2020-03-20 10:40:00,20.71,20.79,20.49,20.56,134108.0,20.4788,20.5579,20.2613,20.3305,134108.0
2020-03-20 10:45:00,20.54,20.6,20.35,20.6,140128.0,20.3107,20.37,20.1228,20.37,140128.0
2020-03-20 10:50:00,20.56,20.82,20.56,20.78,208152.0,20.3305,20.5876,20.3305,20.548,208152.0
2020-03-20 10:55:00,20.78,20.86,20.71,20.86,148220.0,20.548,20.6271,20.4788,20.6271,148220.0
2020-03-20 11:00:00,20.87,20.87,20.64,20.65,94784.0,20.637,20.637,20.4096,20.4195,94784.0
2020-03-20 11:05:00,20.65,20.72,20.53,20.7,104172.0,20.4195,20.4887,20.3008,20.4689,104172.0
2020-03-20 11:10:00,20.71,20.82,20.54,20.54,119508.0,20.4788,20.5876,20.3107,20.3107,119508.0
2020-03-20 11:15:00,20.53,20.56,20.36,20.36,153796.0,20.3008,20.3305,20.1327,20.1327,153796.0
2020-03-20 11:20:00,20.37,20.37,19.91,19.91,416960.0,20.1426,20.1426,19.6877,19.6877,416960.0
2020-03-20 11:25:00,19.92,20.24,19.89,20.11,234980.0,19.6976,20.0141,19.668,19.8855,234980.0
2020-03-20 11:30:00,20.11,20.22,19.97,20.07,219676.0,19.8855,19.9943,19.7471,19.846,219676.0
2020-03-20 11:35:00,20.07,20.31,20.0,20.15,190620.0,19.846,20.0833,19.7767,19.9251,190620.0
2020-03-20 11:40:00,20.14,20.27,20.12,20.13,117820.0,19.9152,20.0437,19.8954,19.9053,117820.0
2020-03-20 11:45:00,20.1,20.1,19.92,20.06,192044.0,19.8756,19.8756,19.6976,19.8361,192044.0
2020-03-20 11:50:00,20.04,20.18,19.86,19.93,131468.0,19.8163,19.9547,19.6383,19.7075,131468.0
2020-03-20 11:55:00,19.97,20.09,19.92,19.97,82120.0,19.7471,19.8657,19.6976,19.7471,82120.0
2020-03-20 12:00:00,19.95,20.0,19.77,19.8,107924.0,19.7273,19.7767,19.5493,19.579,107924.0
2020-03-20 12:05:00,19.76,19.77,19.36,19.38,240548.0,19.5394,19.5493,19.1439,19.1637,240548.0
2020-03-20 12:10:00,19.36,19.64,19.35,19.55,149704.0,19.1439,19.4208,19.134,19.3318,149704.0
2020-03-20 12:15:00,19.56,19.58,19.39,19.43,122052.0,19.3416,19.3614,19.1735,19.2131,122052.0
2020-03-20 12:20:00,19.42,19.49,19.18,19.27,148464.0,19.2032,19.2724,18.9659,19.0549,148464.0
2020-03-20 12:25:00,19.23,19.25,19.02,19.17,120044.0,19.0153,19.0351,18.8077,18.956,120044.0
2020-03-20 12:30:00,19.14,19.57,19.12,19.55,157864.0,18.9263,19.3515,18.9066,19.3318,157864.0
2020-03-20 12:35:00,19.55,19.55,19.36,19.39,46272.0,19.3318,19.3318,19.1439,19.1735,46272.0
2020-03-20 12:40:00,19.39,19.54,19.29,19.45,81288.0,19.1735,19.3219,19.0747,19.2329,81288.0
2020-03-20 12:45:00,19.45,19.71,19.45,19.64,183948.0,19.2329,19.49,19.2329,19.4208,183948.0
2020-03-20 12:50:00,19.65,19.89,19.65,19.83,170428.0,19.4306,19.668,19.4306,19.6086,170428.0
2020-03-20 12:55:00,19.83,19.95,19.66,19.66,147272.0,19.6086,19.7273,19.4405,19.4405,147272.0
2020-03-20 13:00:00,19.66,19.97,19.61,19.79,173548.0,19.4405,19.7471,19.3911,19.5691,173548.0
2020-03-20 13:05:00,19.79,19.94,19.74,19.88,82368.0,19.5691,19.7174,19.5196,19.6581,82368.0
2020-03-20 13:10:00,19.9,20.02,19.75,19.78,193664.0,19.6778,19.7965,19.5295,19.5592,193664.0
2020-03-20 13:15:00,19.78,19.96,19.73,19.89,119224.0,19.5592,19.7372,19.5097,19.668,119224.0
2020-03-20 13:20:00,19.88,19.89,19.63,19.63,70196.0,19.6581,19.668,19.4109,19.4109,70196.0
2020-03-20 13:25:00,19.63,19.67,19.51,19.57,117600.0,19.4109,19.4504,19.2922,19.3515,117600.0
2020-03-20 13:30:00,19.58,19.8,19.57,19.61,109548.0,19.3614,19.579,19.3515,19.3911,109548.0
2020-03-20 13:35:00,19.63,19.72,19.46,19.68,211980.0,19.4109,19.4999,19.2428,19.4603,211980.0
2020-03-20 13:40:00,19.65,19.71,19.59,19.63,40448.0,19.4306,19.49,19.3713,19.4109,40448.0
2020-03-20 13:45:00,19.74,19.77,19.54,19.54,69292.0,19.5196,19.5493,19.3219,19.3219,69292.0
2020-03-20 13:50:00,19.53,19.66,19.53,19.58,55412.0,19.312,19.4405,19.312,19.3614,55412.0
2020-03-20 13:55:00,19.57,19.69,19.54,19.68,33264.0,19.3515,19.4702,19.3219,19.4603,33264.0
2020-03-20 14:00:00,19.66,19.72,19.59,19.65,54032.0,19.4405,19.4999,19.3713,19.4306,54032.0
2020-03-20 14:05:00,19.66,19.9,19.66,19.77,145212.0,19.4405,19.6778,19.4405,19.5493,145212.0
2020-03-20 14:10:00,19.79,19.8,19.54,19.54,123956.0,19.5691,19.579,19.3219,19.3219,123956.0
2020-03-20 14:15:00,19.51,19.52,19.32,19.38,170720.0,19.2922,19.3021,19.1043,19.1637,170720.0
2020-03-20 14:20:00,19.41,19.53,19.25,19.28,97844.0,19.1933,19.312,19.0351,19.0648,97844.0
2020-03-20 14:25:00,19.3,19.33,19.1,19.2,193048.0,19.0845,19.1142,18.8868,18.9857,193048.0
2020-03-20 14:30:00,19.23,19.38,19.13,19.13,104544.0,19.0153,19.1637,18.9164,18.9164,104544.0
2020-03-20 14:35:00,19.16,19.23,18.98,19.14,178324.0,18.9461,19.0153,18.7681,18.9263,178324.0
2020-03-20 14:40:00,19.12,19.17,19.0,19.09,165000.0,18.9066,18.956,18.7879,18.8769,165000.0
2020-03-20 14:45:00,19.1,19.29,19.09,19.2,199980.0,18.8868,19.0747,18.8769,18.9857,199980.0
2020-03-20 14:50:00,19.24,19.28,18.87,18.88,157304.0,19.0252,19.0648,18.6593,18.6692,157304.0
2020-03-20 14:55:00,18.9,18.93,18.67,18.82,238224.0,18.689,18.7187,18.4616,18.6099,238224.0
2020-03-20 15:00:00,18.82,19.0,18.72,18.75,147720.0,18.6099,18.7879,18.511,18.5407,147720.0
2020-03-20 15:05:00,18.78,18.97,18.78,18.86,110268.0,18.5704,18.7582,18.5704,18.6495,110268.0
2020-03-20 15:10:00,18.83,18.99,18.77,18.85,124796.0,18.6198,18.778,18.5605,18.6396,124796.0
2020-03-20 15:15:00,18.82,18.89,18.53,18.56,197084.0,18.6099,18.6791,18.3231,18.3528,197084.0
2020-03-20 15:20:00,18.57,18.7,18.57,18.63,167980.0,18.3627,18.4912,18.3627,18.422,167980.0
2020-03-20 15:25:00,18.65,19.12,18.62,19.03,184604.0,18.4418,18.9066,18.4121,18.8176,184604.0
2020-03-20 15:30:00,19.02,19.22,18.84,19.02,291932.0,18.8077,19.0054,18.6297,18.8077,291932.0
2020-03-20 15:35:00,18.96,18.97,18.61,18.63,109184.0,18.7483,18.7582,18.4022,18.422,109184.0
2020-03-20 15:40:00,18.62,18.86,18.58,18.62,120792.0,18.4121,18.6495,18.3726,18.4121,120792.0
2020-03-20 15:45:00,18.6,18.73,18.33,18.34,197152.0,18.3924,18.5209,18.1254,18.1353,197152.0
2020-03-20 15:50:00,18.33,18.39,18.04,18.32,430524.0,18.1254,18.1847,17.8386,18.1155,430524.0
2020-03-20 15:55:00,18.31,18.37,18.08,18.15,551996.0,18.1056,18.1649,17.8782,17.9474,551996.0
2020-03-23 09:30:00,18.29,18.33,17.74,18.14,1173476.0,18.0858,18.1254,17.542,17.9375,1173476.0
2020-03-23 09:35:00,18.14,18.21,17.45,17.53,505868.0,17.9375,18.0067,17.2552,17.3343,505868.0
2020-03-23 09:40:00,17.52,17.82,17.5,17.67,373416.0,17.3244,17.6211,17.3046,17.4727,373416.0
2020-03-23 09:45:00,17.65,17.97,17.53,17.79,313008.0,17.453,17.7694,17.3343,17.5914,313008.0
2020-03-23 09:50:00,17.83,18.21,17.68,18.05,289608.0,17.631,18.0067,17.4826,17.8485,289608.0
2020-03-23 09:55:00,18.05,18.39,18.05,18.39,267252.0,17.8485,18.1847,17.8485,18.1847,267252.0
2020-03-23 10:00:00,18.38,18.45,18.05,18.16,158696.0,18.1748,18.244,17.8485,17.9573,158696.0
2020-03-23 10:05:00,18.18,18.38,18.18,18.3,106020.0,17.977,18.1748,17.977,18.0957,106020.0
2020-03-23 10:10:00,18.31,18.6,18.29,18.58,237728.0,18.1056,18.3924,18.0858,18.3726,237728.0
2020-03-23 10:15:00,18.57,18.64,18.14,18.16,205572.0,18.3627,18.4319,17.9375,17.9573,205572.0
2020-03-23 10:20:00,18.14,18.36,18.04,18.31,140360.0,17.9375,18.155,17.8386,18.1056,140360.0
2020-03-23 10:25:00,18.36,18.41,18.12,18.28,116904.0,18.155,18.2045,17.9177,18.0759,116904.0
2020-03-23 10:30:00,18.28,18.49,18.16,18.31,119928.0,18.0759,18.2836,17.9573,18.1056,119928.0
2020-03-23 10:35:00,18.34,18.36,18.06,18.2,103408.0,18.1353,18.155,17.8584,17.9968,103408.0
2020-03-23 10:40:00,18.23,18.49,18.17,18.41,128568.0,18.0265,18.2836,17.9672,18.2045,128568.0
2020-03-23 10:45:00,18.34,18.35,18.09,18.13,246832.0,18.1353,18.1452,17.8881,17.9276,246832.0
2020-03-23 10:50:00,18.17,18.27,17.95,17.97,127612.0,17.9672,18.066,17.7496,17.7694,127612.0
2020-03-23 10:55:00,17.97,17.99,17.81,17.86,138544.0,17.7694,17.7892,17.6112,17.6606,138544.0
2020-03-23 11:00:00,17.83,17.99,17.74,17.9,123224.0,17.631,17.7892,17.542,17.7002,123224.0
2020-03-23 11:05:00,17.96,18.0,17.84,17.95,62764.0,17.7595,17.7991,17.6408,17.7496,62764.0
2020-03-23 11:10:00,17.93,18.05,17.72,17.77,172724.0,17.7298,17.8485,17.5222,17.5716,172724.0
2020-03-23 11:15:00,17.83,17.88,17.66,17.7,138080.0,17.631,17.6804,17.4629,17.5024,138080.0
2020-03-23 11:20:00,17.64,17.65,17.46,17.48,163936.0,17.4431,17.453,17.2651,17.2849,163936.0
2020-03-23 11:25:00,17.5,17.56,17.31,17.33,161704.0,17.3046,17.364,17.1168,17.1365,161704.0
2020-03-23 11:30:00,17.35,17.57,17.31,17.39,362068.0,17.1563,17.3739,17.1168,17.1959,362068.0
2020-03-23 11:35:00,17.38,17.5,17.26,17.32,171184.0,17.186,17.3046,17.0673,17.1267,171184.0
2020-03-23 11:40:00,17.31,17.35,17.04,17.04,224972.0,17.1168,17.1563,16.8498,16.8498,224972.0
2020-03-23 11:45:00,17.06,17.2,17.01,17.16,119780.0,16.8696,17.008,16.8201,16.9684,119780.0
2020-03-23 11:50:00,17.11,17.44,17.09,17.38,109256.0,16.919,17.2453,16.8992,17.186,109256.0
2020-03-23 11:55:00,17.36,17.5,17.22,17.47,153448.0,17.1662,17.3046,17.0278,17.275,153448.0
2020-03-23 12:00:00,17.5,17.72,17.46,17.64,126704.0,17.3046,17.5222,17.2651,17.4431,126704.0
2020-03-23 12:05:00,17.64,17.68,17.39,17.4,89780.0,17.4431,17.4826,17.1959,17.2058,89780.0
2020-03-23 12:10:00,17.41,17.52,17.31,17.47,71160.0,17.2156,17.3244,17.1168,17.275,71160.0
2020-03-23 12:15:00,17.48,17.99,17.44,17.85,185796.0,17.2849,17.7892,17.2453,17.6507,185796.0
2020-03-23 12:20:00,17.91,18.03,17.83,17.9,122172.0,17.7101,17.8287,17.631,17.7002,122172.0
2020-03-23 12:25:00,17.92,17.96,17.72,17.77,106952.0,17.72,17.7595,17.5222,17.5716,106952.0
2020-03-23 12:30:00,17.67,17.85,17.63,17.85,47956.0,17.4727,17.6507,17.4332,17.6507,47956.0
2020-03-23 12:35:00,17.84,18.03,17.75,17.97,199204.0,17.6408,17.8287,17.5518,17.7694,199204.0
2020-03-23 12:40:00,17.98,18.36,17.95,18.35,184108.0,17.7793,18.155,17.7496,18.1452,184108.0
2020-03-23 12:45:00,18.34,18.63,18.28,18.63,135844.0,18.1353,18.422,18.0759,18.422,135844.0
2020-03-23 12:50:00,18.55,18.64,18.36,18.45,372388.0,18.3429,18.4319,18.155,18.244,372388.0
2020-03-23 12:55:00,18.46,18.8,18.43,18.69,238392.0,18.2539,18.5901,18.2243,18.4814,238392.0
2020-03-23 13:00:00,18.62,18.63,18.37,18.38,121304.0,18.4121,18.422,18.1649,18.1748,121304.0
2020-03-23 13:05:00,18.39,18.58,18.36,18.52,90624.0,18.1847,18.3726,18.155,18.3133,90624.0
2020-03-23 13:10:00,18.59,18.99,18.56,18.91,125292.0,18.3825,18.778,18.3528,18.6989,125292.0
2020-03-23 13:15:00,18.85,18.88,18.64,18.73,98584.0,18.6396,18.6692,18.4319,18.5209,98584.0
2020-03-23 13:20:00,18.69,18.81,18.5,18.55,103676.0,18.4814,18.6,18.2935,18.3429,103676.0
2020-03-23 13:25:00,18.55,18.56,18.32,18.32,111828.0,18.3429,18.3528,18.1155,18.1155,111828.0
2020-03-23 13:30:00,18.31,18.38,18.18,18.37,93068.0,18.1056,18.1748,17.977,18.1649,93068.0
2020-03-23 13:35:00,18.41,18.41,18.11,18.18,161456.0,18.2045,18.2045,17.9078,17.977,161456.0
2020-03-23 13:40:00,18.18,18.39,18.03,18.09,90980.0,17.977,18.1847,17.8287,17.8881,90980.0
2020-03-23 13:45:00,18.11,18.64,18.11,18.58,121564.0,17.9078,18.4319,17.9078,18.3726,121564.0
2020-03-23 13:50:00,18.57,18.57,18.24,18.29,113940.0,18.3627,18.3627,18.0364,18.0858,113940.0
2020-03-23 13:55:00,18.25,18.29,17.82,18.03,164128.0,18.0463,18.0858,17.6211,17.8287,164128.0
2020-03-23 14:00:00,18.0,18.01,17.74,17.91,169868.0,17.7991,17.8089,17.542,17.7101,169868.0
2020-03-23 14:05:00,17.91,18.16,17.87,17.87,100760.0,17.7101,17.9573,17.6705,17.6705,100760.0
2020-03-23 14:10:00,17.8,18.03,17.79,17.96,44424.0,17.6013,17.8287,17.5914,17.7595,44424.0
2020-03-23 14:15:00,17.98,18.11,17.86,17.86,71432.0,17.7793,17.9078,17.6606,17.6606,71432.0
2020-03-23 14:20:00,17.86,17.92,17.68,17.89,96620.0,17.6606,17.72,17.4826,17.6903,96620.0
2020-03-23 14:25:00,17.89,18.26,17.82,18.17,243200.0,17.6903,18.0562,17.6211,17.9672,243200.0
2020-03-23 14:30:00,18.2,18.2,17.9,17.92,225284.0,17.9968,17.9968,17.7002,17.72,225284.0
2020-03-23 14:35:00,17.96,18.09,17.83,17.97,84748.0,17.7595,17.8881,17.631,17.7694,84748.0
2020-03-23 14:40:00,17.98,18.21,17.98,18.14,215056.0,17.7793,18.0067,17.7793,17.9375,215056.0
2020-03-23 14:45:00,18.13,18.38,17.95,18.34,251712.0,17.9276,18.1748,17.7496,18.1353,251712.0
2020-03-23 14:50:00,18.28,18.3,17.97,18.04,94520.0,18.0759,18.0957,17.7694,17.8386,94520.0
2020-03-23 14:55:00,18.0,18.13,17.88,17.88,52836.0,17.7991,17.9276,17.6804,17.6804,52836.0
2020-03-23 15:00:00,17.9,18.11,17.81,18.07,235252.0,17.7002,17.9078,17.6112,17.8683,235252.0
2020-03-23 15:05:00,18.09,18.15,17.9,17.92,102068.0,17.8881,17.9474,17.7002,17.72,102068.0
2020-03-23 15:10:00,17.9,17.93,17.79,17.85,62900.0,17.7002,17.7298,17.5914,17.6507,62900.0
2020-03-23 15:15:00,17.89,17.93,17.79,17.79,77380.0,17.6903,17.7298,17.5914,17.5914,77380.0
2020-03-23 15:20:00,17.76,17.8,17.54,17.61,89332.0,17.5617,17.6013,17.3442,17.4134,89332.0
2020-03-23 15:25:00,17.55,17.75,17.54,17.63,64276.0,17.3541,17.5518,17.3442,17.4332,64276.0
2020-03-23 15:30:00,17.68,17.68,17.49,17.54,173980.0,17.4826,17.4826,17.2948,17.3442,173980.0
2020-03-23 15:35:00,17.53,17.85,17.47,17.72,125204.0,17.3343,17.6507,17.275,17.5222,125204.0
2020-03-23 15:40:00,17.75,17.94,17.63,17.84,88980.0,17.5518,17.7397,17.4332,17.6408,88980.0
2020-03-23 15:45:00,17.84,17.98,17.73,17.73,152176.0,17.6408,17.7793,17.5321,17.5321,152176.0
2020-03-23 15:50:00,17.7,18.44,17.7,18.41,276096.0,17.5024,18.2341,17.5024,18.2045,276096.0
2020-03-23 15:55:00,18.39,18.46,18.18,18.21,703068.0,18.1847,18.2539,17.977,18.0067,703068.0
2020-03-24 09:30:00,20.14,20.39,20.0,20.39,918124.0,19.9152,20.1624,19.7767,20.1624,918124.0
2020-03-24 09:35:00,20.4,20.5,20.06,20.14,645980.0,20.1723,20.2712,19.8361,19.9152,645980.0
2020-03-24 09:40:00,20.16,20.21,19.95,19.99,262156.0,19.9349,19.9844,19.7273,19.7668,262156.0
2020-03-24 09:45:00,19.99,20.16,19.92,20.04,244364.0,19.7668,19.9349,19.6976,19.8163,244364.0
2020-03-24 09:50:00,20.02,20.28,20.0,20.23,129796.0,19.7965,20.0536,19.7767,20.0042,129796.0
2020-03-24 09:55:00,20.21,20.24,19.93,20.0,170672.0,19.9844,20.0141,19.7075,19.7767,170672.0
2020-03-24 10:00:00,20.02,20.1,19.86,19.97,145516.0,19.7965,19.8756,19.6383,19.7471,145516.0
2020-03-24 10:05:00,20.03,20.24,20.03,20.16,376604.0,19.8064,20.0141,19.8064,19.9349,376604.0
2020-03-24 10:10:00,20.13,20.33,20.08,20.33,253180.0,19.9053,20.103,19.8558,20.103,253180.0
2020-03-24 10:15:00,20.33,20.41,20.28,20.38,300920.0,20.103,20.1822,20.0536,20.1525,300920.0
2020-03-24 10:20:00,20.39,20.49,20.3,20.49,125372.0,20.1624,20.2613,20.0734,20.2613,125372.0
2020-03-24 10:25:00,20.49,20.63,20.43,20.43,416932.0,20.2613,20.3997,20.2019,20.2019,416932.0
2020-03-24 10:30:00,20.44,20.5,20.35,20.41,436660.0,20.2118,20.2712,20.1228,20.1822,436660.0
2020-03-24 10:35:00,20.43,20.46,20.32,20.41,214432.0,20.2019,20.2316,20.0932,20.1822,214432.0
2020-03-24 10:40:00,20.4,20.49,20.32,20.4,132024.0,20.1723,20.2613,20.0932,20.1723,132024.0
2020-03-24 10:45:00,20.41,20.43,20.11,20.15,211504.0,20.1822,20.2019,19.8855,19.9251,211504.0
2020-03-24 10:50:00,20.15,20.27,20.12,20.24,102216.0,19.9251,20.0437,19.8954,20.0141,102216.0
2020-03-24 10:55:00,20.21,20.29,20.17,20.22,148480.0,19.9844,20.0635,19.9448,19.9943,148480.0
2020-03-24 11:00:00,20.28,20.41,20.27,20.3,72636.0,20.0536,20.1822,20.0437,20.0734,72636.0
2020-03-24 11:05:00,20.27,20.28,20.05,20.16,146272.0,20.0437,20.0536,19.8262,19.9349,146272.0
2020-03-24 11:10:00,20.15,20.33,20.13,20.32,89592.0,19.9251,20.103,19.9053,20.0932,89592.0
2020-03-24 11:15:00,20.3,20.38,20.22,20.3,119324.0,20.0734,20.1525,19.9943,20.0734,119324.0
2020-03-24 11:20:00,20.26,20.4,20.26,20.29,89860.0,20.0338,20.1723,20.0338,20.0635,89860.0
2020-03-24 11:25:00,20.32,20.48,20.32,20.43,52108.0,20.0932,20.2514,20.0932,20.2019,52108.0
2020-03-24 11:30:00,20.41,20.46,20.3,20.4,62036.0,20.1822,20.2316,20.0734,20.1723,62036.0
2020-03-24 11:35:00,20.43,20.59,20.42,20.59,127316.0,20.2019,20.3601,20.192,20.3601,127316.0
2020-03-24 11:40:00,20.58,20.68,20.53,20.58,234668.0,20.3503,20.4491,20.3008,20.3503,234668.0
2020-03-24 11:45:00,20.6,20.64,20.44,20.46,296796.0,20.37,20.4096,20.2118,20.2316,296796.0
2020-03-24 11:50:00,20.47,20.54,20.39,20.45,44180.0,20.2415,20.3107,20.1624,20.2217,44180.0
2020-03-24 11:55:00,20.51,20.63,20.51,20.62,106968.0,20.281,20.3997,20.281,20.3898,106968.0
2020-03-24 12:00:00,20.62,20.66,20.55,20.58,99200.0,20.3898,20.4294,20.3206,20.3503,99200.0
2020-03-24 12:05:00,20.6,20.66,20.52,20.58,68124.0,20.37,20.4294,20.2909,20.3503,68124.0
2020-03-24 12:10:00,20.59,20.62,20.53,20.53,61508.0,20.3601,20.3898,20.3008,20.3008,61508.0
2020-03-24 12:15:00,20.54,20.65,20.54,20.63,78288.0,20.3107,20.4195,20.3107,20.3997,78288.0
2020-03-24 12:20:00,20.62,20.75,20.61,20.7,115376.0,20.3898,20.5184,20.3799,20.4689,115376.0
2020-03-24 12:25:00,20.71,20.86,20.7,20.86,225576.0,20.4788,20.6271,20.4689,20.6271,225576.0
2020-03-24 12:30:00,20.86,20.89,20.78,20.86,308540.0,20.6271,20.6568,20.548,20.6271,308540.0
2020-03-24 12:35:00,20.86,21.0,20.82,20.96,144020.0,20.6271,20.7656,20.5876,20.726,144020.0
2020-03-24 12:40:00,20.95,20.97,20.8,20.9,136248.0,20.7161,20.7359,20.5678,20.6667,136248.0
2020-03-24 12:45:00,20.89,20.9,20.74,20.78,77528.0,20.6568,20.6667,20.5085,20.548,77528.0
2020-03-24 12:50:00,20.79,20.83,20.65,20.7,78144.0,20.5579,20.5975,20.4195,20.4689,78144.0
2020-03-24 12:55:00,20.7,20.75,20.5,20.51,184008.0,20.4689,20.5184,20.2712,20.281,184008.0
2020-03-24 13:00:00,20.52,20.63,20.49,20.49,86440.0,20.2909,20.3997,20.2613,20.2613,86440.0
2020-03-24 13:05:00,20.47,20.49,20.33,20.33,116340.0,20.2415,20.2613,20.103,20.103,116340.0
2020-03-24 13:10:00,20.32,20.46,20.27,20.46,114432.0,20.0932,20.2316,20.0437,20.2316,114432.0
2020-03-24 13:15:00,20.43,20.47,20.3,20.32,69308.0,20.2019,20.2415,20.0734,20.0932,69308.0
2020-03-24 13:20:00,20.34,20.36,20.18,20.32,101952.0,20.1129,20.1327,19.9547,20.0932,101952.0
2020-03-24 13:25:00,20.31,20.46,20.25,20.39,48476.0,20.0833,20.2316,20.0239,20.1624,48476.0
2020-03-24 13:30:00,20.41,20.54,20.41,20.48,125116.0,20.1822,20.3107,20.1822,20.2514,125116.0
2020-03-24 13:35:00,20.45,20.53,20.43,20.5,63392.0,20.2217,20.3008,20.2019,20.2712,63392.0
2020-03-24 13:40:00,20.5,20.51,20.3,20.38,100812.0,20.2712,20.281,20.0734,20.1525,100812.0
2020-03-24 13:45:00,20.36,20.47,20.22,20.23,71076.0,20.1327,20.2415,19.9943,20.0042,71076.0
2020-03-24 13:50:00,20.28,20.28,20.07,20.15,96476.0,20.0536,20.0536,19.846,19.9251,96476.0
2020-03-24 13:55:00,20.16,20.21,20.03,20.09,82416.0,19.9349,19.9844,19.8064,19.8657,82416.0
2020-03-24 14:00:00,20.08,20.16,19.94,19.94,85700.0,19.8558,19.9349,19.7174,19.7174,85700.0
2020-03-24 14:05:00,19.95,20.0,19.86,19.87,78260.0,19.7273,19.7767,19.6383,19.6482,78260.0
2020-03-24 14:10:00,19.86,19.96,19.8,19.86,69948.0,19.6383,19.7372,19.579,19.6383,69948.0
2020-03-24 14:15:00,19.85,20.1,19.83,19.97,125560.0,19.6284,19.8756,19.6086,19.7471,125560.0
2020-03-24 14:20:00,20.03,20.18,19.95,20.18,66592.0,19.8064,19.9547,19.7273,19.9547,66592.0
2020-03-24 14:25:00,20.19,20.26,20.04,20.2,178092.0,19.9646,20.0338,19.8163,19.9745,178092.0
2020-03-24 14:30:00,20.18,20.19,20.09,20.17,48336.0,19.9547,19.9646,19.8657,19.9448,48336.0
2020-03-24 14:35:00,20.31,20.45,20.31,20.45,93012.0,20.0833,20.2217,20.0833,20.2217,93012.0
2020-03-24 14:40:00,20.44,20.5,20.37,20.41,67000.0,20.2118,20.2712,20.1426,20.1822,67000.0
2020-03-24 14:45:00,20.41,20.44,20.19,20.27,49392.0,20.1822,20.2118,19.9646,20.0437,49392.0
2020-03-24 14:50:00,20.24,20.47,20.24,20.45,101852.0,20.0141,20.2415,20.0141,20.2217,101852.0
2020-03-24 14:55:00,20.42,20.68,20.41,20.68,268556.0,20.192,20.4491,20.1822,20.4491,268556.0
2020-03-24 15:00:00,20.65,20.69,20.61,20.69,60984.0,20.4195,20.459,20.3799,20.459,60984.0
2020-03-24 15:05:00,20.69,20.84,20.69,20.84,86868.0,20.459,20.6074,20.459,20.6074,86868.0
2020-03-24 15:10:00,20.8,20.85,20.7,20.81,158880.0,20.5678,20.6172,20.4689,20.5777,158880.0
2020-03-24 15:15:00,20.81,20.86,20.64,20.75,153624.0,20.5777,20.6271,20.4096,20.5184,153624.0
2020-03-24 15:20:00,20.73,20.81,20.68,20.74,137124.0,20.4986,20.5777,20.4491,20.5085,137124.0
2020-03-24 15:25:00,20.75,20.85,20.69,20.77,578908.0,20.5184,20.6172,20.459,20.5381,578908.0
2020-03-24 15:30:00,20.78,20.87,20.76,20.85,95192.0,20.548,20.637,20.5282,20.6172,95192.0
2020-03-24 15:35:00,20.85,20.88,20.67,20.83,150700.0,20.6172,20.6469,20.4393,20.5975,150700.0
2020-03-24 15:40:00,20.83,20.95,20.83,20.9,198060.0,20.5975,20.7161,20.5975,20.6667,198060.0
2020-03-24 15:45:00,20.89,20.94,20.62,20.67,227492.0,20.6568,20.7062,20.3898,20.4393,227492.0
2020-03-24 15:50:00,20.65,20.98,20.59,20.98,246352.0,20.4195,20.7458,20.3601,20.7458,246352.0
2020-03-24 15:55:00,20.96,21.04,20.9,21.04,1362160.0,20.726,20.8051,20.6667,20.8051,1362160.0
2020-03-25 09:30:00,21.14,21.46,20.77,21.43,568664.0,20.9063,21.2228,20.5404,21.1931,568664.0
2020-03-25 09:35:00,21.43,21.79,21.35,21.78,597908.0,21.1931,21.5491,21.114,21.5392,597908.0
2020-03-25 09:40:00,21.75,21.75,21.45,21.5,264296.0,21.5096,21.5096,21.2129,21.2623,264296.0
2020-03-25 09:45:00,21.46,21.48,21.15,21.19,272680.0,21.2228,21.2425,20.9162,20.9558,272680.0
2020-03-25 09:50:00,21.27,21.31,20.78,20.83,270472.0,21.0349,21.0744,20.5503,20.5997,270472.0
2020-03-25 09:55:00,20.86,20.98,20.68,20.71,219088.0,20.6294,20.7481,20.4514,20.4811,219088.0
2020-03-25 10:00:00,20.69,20.75,20.38,20.46,367500.0,20.4613,20.5206,20.1547,20.2338,367500.0
2020-03-25 10:05:00,20.5,20.67,20.4,20.53,181024.0,20.2734,20.4415,20.1745,20.3031,181024.0
2020-03-25 10:10:00,20.53,20.53,20.16,20.27,256292.0,20.3031,20.3031,19.9371,20.0459,256292.0
2020-03-25 10:15:00,20.29,20.51,20.28,20.4,254836.0,20.0657,20.2833,20.0558,20.1745,254836.0
2020-03-25 10:20:00,20.41,20.61,20.34,20.48,94976.0,20.1844,20.3822,20.1152,20.2536,94976.0
2020-03-25 10:25:00,20.52,20.54,20.29,20.54,67320.0,20.2932,20.3129,20.0657,20.3129,67320.0
2020-03-25 10:30:00,20.56,20.72,20.54,20.62,105228.0,20.3327,20.491,20.3129,20.3921,105228.0
2020-03-25 10:35:00,20.65,20.78,20.56,20.75,164472.0,20.4217,20.5503,20.3327,20.5206,164472.0
2020-03-25 10:40:00,20.78,20.91,20.61,20.69,287616.0,20.5503,20.6789,20.3822,20.4613,287616.0
2020-03-25 10:45:00,20.73,20.84,20.54,20.66,111440.0,20.5008,20.6096,20.3129,20.4316,111440.0
2020-03-25 10:50:00,20.63,20.89,20.62,20.67,109132.0,20.4019,20.6591,20.3921,20.4415,109132.0
2020-03-25 10:55:00,20.7,20.95,20.7,20.91,67772.0,20.4712,20.7184,20.4712,20.6789,67772.0
2020-03-25 11:00:00,20.9,20.98,20.78,20.87,102840.0,20.669,20.7481,20.5503,20.6393,102840.0
2020-03-25 11:05:00,20.89,21.06,20.84,21.01,120404.0,20.6591,20.8272,20.6096,20.7777,120404.0
2020-03-25 11:10:00,21.03,21.03,20.86,20.92,93772.0,20.7975,20.7975,20.6294,20.6887,93772.0
2020-03-25 11:15:00,20.88,20.98,20.74,20.93,82432.0,20.6492,20.7481,20.5107,20.6986,82432.0
2020-03-25 11:20:00,20.93,20.99,20.77,20.85,63808.0,20.6986,20.758,20.5404,20.6195,63808.0
2020-03-25 11:25:00,20.86,21.08,20.83,20.9,85424.0,20.6294,20.847,20.5997,20.669,85424.0
2020-03-25 11:30:00,20.81,20.98,20.81,20.95,73192.0,20.58,20.7481,20.58,20.7184,73192.0
2020-03-25 11:35:00,20.92,21.03,20.83,20.85,78360.0,20.6887,20.7975,20.5997,20.6195,78360.0
2020-03-25 11:40:00,20.88,20.89,20.69,20.75,100236.0,20.6492,20.6591,20.4613,20.5206,100236.0
2020-03-25 11:45:00,20.75,20.95,20.66,20.9,92032.0,20.5206,20.7184,20.4316,20.669,92032.0
2020-03-25 11:50:00,20.92,20.96,20.78,20.81,38024.0,20.6887,20.7283,20.5503,20.58,38024.0
2020-03-25 11:55:00,20.82,20.93,20.75,20.88,39212.0,20.5898,20.6986,20.5206,20.6492,39212.0
2020-03-25 12:00:00,20.88,21.18,20.86,21.17,210156.0,20.6492,20.9459,20.6294,20.936,210156.0
2020-03-25 12:05:00,21.17,21.21,21.09,21.14,334200.0,20.936,20.9755,20.8569,20.9063,334200.0
2020-03-25 12:10:00,21.15,21.16,21.06,21.16,75212.0,20.9162,20.9261,20.8272,20.9261,75212.0
2020-03-25 12:15:00,21.12,21.3,21.11,21.23,100108.0,20.8865,21.0645,20.8766,20.9953,100108.0
2020-03-25 12:20:00,21.26,21.41,21.22,21.41,60376.0,21.025,21.1733,20.9854,21.1733,60376.0
2020-03-25 12:25:00,21.41,21.49,21.4,21.42,80020.0,21.1733,21.2524,21.1634,21.1832,80020.0
2020-03-25 12:30:00,21.4,21.43,21.24,21.43,195472.0,21.1634,21.1931,21.0052,21.1931,195472.0
2020-03-25 12:35:00,21.43,21.53,21.27,21.51,133060.0,21.1931,21.292,21.0349,21.2722,133060.0
2020-03-25 12:40:00,21.47,21.54,21.42,21.51,56608.0,21.2327,21.3019,21.1832,21.2722,56608.0
2020-03-25 12:45:00,21.53,21.63,21.51,21.55,145064.0,21.292,21.3909,21.2722,21.3118,145064.0
2020-03-25 12:50:00,21.5,21.63,21.41,21.45,155096.0,21.2623,21.3909,21.1733,21.2129,155096.0
2020-03-25 12:55:00,21.45,21.49,21.33,21.42,125196.0,21.2129,21.2524,21.0942,21.1832,125196.0
2020-03-25 13:00:00,21.44,21.59,21.39,21.54,457260.0,21.203,21.3513,21.1535,21.3019,457260.0
2020-03-25 13:05:00,21.51,21.82,21.49,21.82,218920.0,21.2722,21.5788,21.2524,21.5788,218920.0
2020-03-25 13:10:00,21.8,21.81,21.65,21.69,306680.0,21.559,21.5689,21.4107,21.4502,306680.0
2020-03-25 13:15:00,21.71,21.92,21.69,21.92,142664.0,21.47,21.6777,21.4502,21.6777,142664.0
2020-03-25 13:20:00,21.9,21.96,21.83,21.93,148804.0,21.6579,21.7172,21.5887,21.6876,148804.0
2020-03-25 13:25:00,21.92,21.93,21.79,21.89,157428.0,21.6777,21.6876,21.5491,21.648,157428.0
2020-03-25 13:30:00,21.9,21.97,21.72,21.95,134612.0,21.6579,21.7271,21.4799,21.7074,134612.0
2020-03-25 13:35:00,21.93,22.08,21.89,22.06,156216.0,21.6876,21.8359,21.648,21.8161,156216.0
2020-03-25 13:40:00,22.08,22.23,22.04,22.18,194108.0,21.8359,21.9843,21.7964,21.9348,194108.0
2020-03-25 13:45:00,22.2,22.34,22.13,22.18,262580.0,21.9546,22.093,21.8854,21.9348,262580.0
2020-03-25 13:50:00,22.18,22.25,22.02,22.04,127120.0,21.9348,22.004,21.7766,21.7964,127120.0
2020-03-25 13:55:00,22.03,22.09,21.88,21.93,108584.0,21.7865,21.8458,21.6381,21.6876,108584.0
2020-03-25 14:00:00,21.96,22.0,21.76,21.79,177548.0,21.7172,21.7568,21.5195,21.5491,177548.0
2020-03-25 14:05:00,21.76,21.76,21.5,21.61,288612.0,21.5195,21.5195,21.2623,21.3711,288612.0
2020-03-25 14:10:00,21.61,21.85,21.6,21.84,87964.0,21.3711,21.6085,21.3612,21.5986,87964.0
2020-03-25 14:15:00,21.88,21.97,21.8,21.95,181948.0,21.6381,21.7271,21.559,21.7074,181948.0
2020-03-25 14:20:00,21.93,22.01,21.87,21.88,140348.0,21.6876,21.7667,21.6282,21.6381,140348.0
2020-03-25 14:25:00,21.86,21.9,21.72,21.86,155040.0,21.6183,21.6579,21.4799,21.6183,155040.0
2020-03-25 14:30:00,21.83,21.83,21.58,21.58,47192.0,21.5887,21.5887,21.3414,21.3414,47192.0
2020-03-25 14:35:00,21.65,21.72,21.55,21.72,54120.0,21.4107,21.4799,21.3118,21.4799,54120.0
2020-03-25 14:40:00,21.71,21.75,21.61,21.69,59764.0,21.47,21.5096,21.3711,21.4502,59764.0
2020-03-25 14:45:00,21.73,21.91,21.73,21.84,86596.0,21.4898,21.6678,21.4898,21.5986,86596.0
2020-03-25 14:50:00,21.87,21.88,21.67,21.7,38668.0,21.6282,21.6381,21.4304,21.4601,38668.0
2020-03-25 14:55:00,21.75,22.02,21.75,21.9,107512.0,21.5096,21.7766,21.5096,21.6579,107512.0
2020-03-25 15:00:00,21.9,22.05,21.82,22.05,104228.0,21.6579,21.8062,21.5788,21.8062,104228.0
2020-03-25 15:05:00,22.06,22.07,21.92,21.97,137324.0,21.8161,21.826,21.6777,21.7271,137324.0
2020-03-25 15:10:00,21.91,21.93,21.76,21.91,49504.0,21.6678,21.6876,21.5195,21.6678,49504.0
2020-03-25 15:15:00,21.9,22.02,21.9,21.99,31260.0,21.6579,21.7766,21.6579,21.7469,31260.0
2020-03-25 15:20:00,22.0,22.02,21.85,21.92,76740.0,21.7568,21.7766,21.6085,21.6777,76740.0
2020-03-25 15:25:00,21.92,21.99,21.72,21.79,51040.0,21.6777,21.7469,21.4799,21.5491,51040.0
2020-03-25 15:30:00,21.81,22.0,21.8,21.91,76928.0,21.5689,21.7568,21.559,21.6678,76928.0
2020-03-25 15:35:00,21.92,21.95,21.81,21.82,100136.0,21.6777,21.7074,21.5689,21.5788,100136.0
2020-03-25 15:40:00,21.91,21.92,21.43,21.48,163472.0,21.6678,21.6777,21.1931,21.2425,163472.0
2020-03-25 15:45:00,21.46,21.48,21.08,21.15,223260.0,21.2228,21.2425,20.847,20.9162,223260.0
2020-03-25 15:50:00,21.2,21.2,20.59,20.88,279688.0,20.9656,20.9656,20.3624,20.6492,279688.0
2020-03-25 15:55:00,20.86,20.99,20.5,20.65,223852.0,20.6294,20.758,20.2734,20.4217,223852.0
2020-03-26 09:30:00,21.03,21.53,20.97,21.3,384816.0,20.7975,21.292,20.7382,21.0645,384816.0
2020-03-26 09:35:00,21.24,21.59,21.2,21.43,210784.0,21.0052,21.3513,20.9656,21.1931,210784.0
2020-03-26 09:40:00,21.51,21.63,21.34,21.37,171608.0,21.2722,21.3909,21.1041,21.1338,171608.0
2020-03-26 09:45:00,21.4,21.44,21.18,21.29,149728.0,21.1634,21.203,20.9459,21.0546,149728.0
2020-03-26 09:50:00,21.3,21.44,21.08,21.39,293032.0,21.0645,21.203,20.847,21.1535,293032.0
2020-03-26 09:55:00,21.42,21.67,21.42,21.62,224800.0,21.1832,21.4304,21.1832,21.381,224800.0
2020-03-26 10:00:00,21.61,21.68,21.5,21.51,105268.0,21.3711,21.4403,21.2623,21.2722,105268.0
2020-03-26 10:05:00,21.57,21.77,21.57,21.77,173856.0,21.3316,21.5293,21.3316,21.5293,173856.0
2020-03-26 10:10:00,21.8,21.85,21.63,21.63,212240.0,21.559,21.6085,21.3909,21.3909,212240.0
2020-03-26 10:15:00,21.62,21.97,21.61,21.92,182928.0,21.381,21.7271,21.3711,21.6777,182928.0
2020-03-26 10:20:00,21.96,22.03,21.79,21.84,336556.0,21.7172,21.7865,21.5491,21.5986,336556.0
2020-03-26 10:25:00,21.84,21.93,21.74,21.74,79220.0,21.5986,21.6876,21.4997,21.4997,79220.0
2020-03-26 10:30:00,21.77,22.07,21.77,22.07,146420.0,21.5293,21.826,21.5293,21.826,146420.0
2020-03-26 10:35:00,22.06,22.06,21.79,21.79,230888.0,21.8161,21.8161,21.5491,21.5491,230888.0
2020-03-26 10:40:00,21.75,21.9,21.67,21.88,132744.0,21.5096,21.6579,21.4304,21.6381,132744.0
2020-03-26 10:45:00,21.88,21.97,21.59,21.67,173428.0,21.6381,21.7271,21.3513,21.4304,173428.0
2020-03-26 10:50:00,21.65,21.75,21.59,21.68,123832.0,21.4107,21.5096,21.3513,21.4403,123832.0
2020-03-26 10:55:00,21.61,21.86,21.61,21.82,103296.0,21.3711,21.6183,21.3711,21.5788,103296.0
2020-03-26 11:00:00,21.88,21.89,21.65,21.87,161000.0,21.6381,21.648,21.4107,21.6282,161000.0
2020-03-26 11:05:00,21.82,21.92,21.68,21.73,296688.0,21.5788,21.6777,21.4403,21.4898,296688.0
2020-03-26 11:10:00,21.78,21.85,21.74,21.74,1074288.0,21.5392,21.6085,21.4997,21.4997,1074288.0
2020-03-26 11:15:00,21.76,21.99,21.76,21.99,84264.0,21.5195,21.7469,21.5195,21.7469,84264.0
2020-03-26 11:20:00,21.98,22.04,21.93,21.98,84776.0,21.737,21.7964,21.6876,21.737,84776.0
2020-03-26 11:25:00,22.01,22.1,21.95,22.05,66512.0,21.7667,21.8557,21.7074,21.8062,66512.0
2020-03-26 11:30:00,22.05,22.23,22.04,22.2,147492.0,21.8062,21.9843,21.7964,21.9546,147492.0
2020-03-26 11:35:00,22.2,22.23,22.08,22.17,73520.0,21.9546,21.9843,21.8359,21.9249,73520.0
2020-03-26 11:40:00,22.2,22.24,22.18,22.24,41008.0,21.9546,21.9941,21.9348,21.9941,41008.0
2020-03-26 11:45:00,22.2,22.2,22.02,22.14,80828.0,21.9546,21.9546,21.7766,21.8953,80828.0
2020-03-26 11:50:00,22.1,22.22,22.1,22.2,43716.0,21.8557,21.9744,21.8557,21.9546,43716.0
2020-03-26 11:55:00,22.18,22.18,22.0,22.18,53944.0,21.9348,21.9348,21.7568,21.9348,53944.0
2020-03-26 12:00:00,22.19,22.25,22.14,22.23,101668.0,21.9447,22.004,21.8953,21.9843,101668.0
2020-03-26 12:05:00,22.23,22.25,22.1,22.15,81324.0,21.9843,22.004,21.8557,21.9051,81324.0
2020-03-26 12:10:00,22.15,22.18,22.02,22.03,39000.0,21.9051,21.9348,21.7766,21.7865,39000.0
2020-03-26 12:15:00,22.04,22.04,21.93,21.95,117268.0,21.7964,21.7964,21.6876,21.7074,117268.0
2020-03-26 12:20:00,21.95,22.09,21.95,22.09,32640.0,21.7074,21.8458,21.7074,21.8458,32640.0
2020-03-26 12:25:00,22.08,22.19,22.08,22.18,24608.0,21.8359,21.9447,21.8359,21.9348,24608.0
2020-03-26 12:30:00,22.2,22.25,22.18,22.25,83460.0,21.9546,22.004,21.9348,22.004,83460.0
2020-03-26 12:35:00,22.24,22.28,22.11,22.18,45300.0,21.9941,22.0337,21.8656,21.9348,45300.0
2020-03-26 12:40:00,22.16,22.22,22.07,22.21,51248.0,21.915,21.9744,21.826,21.9645,51248.0
2020-03-26 12:45:00,22.17,22.17,22.09,22.16,23300.0,21.9249,21.9249,21.8458,21.915,23300.0
2020-03-26 12:50:00,22.25,22.35,22.19,22.25,75556.0,22.004,22.1029,21.9447,22.004,75556.0
2020-03-26 12:55:00,22.2,22.32,22.2,22.32,25800.0,21.9546,22.0733,21.9546,22.0733,25800.0
2020-03-26 13:00:00,22.3,22.33,22.25,22.33,34840.0,22.0535,22.0832,22.004,22.0832,34840.0
2020-03-26 13:05:00,22.31,22.36,22.04,22.06,92976.0,22.0634,22.1128,21.7964,21.8161,92976.0
2020-03-26 13:10:00,22.07,22.1,21.97,22.0,153132.0,21.826,21.8557,21.7271,21.7568,153132.0
2020-03-26 13:15:00,21.96,22.11,21.94,22.01,107536.0,21.7172,21.8656,21.6975,21.7667,107536.0
2020-03-26 13:20:00,22.01,22.01,21.83,21.9,192092.0,21.7667,21.7667,21.5887,21.6579,192092.0
2020-03-26 13:25:00,21.92,21.96,21.85,21.9,153664.0,21.6777,21.7172,21.6085,21.6579,153664.0
2020-03-26 13:30:00,21.9,21.91,21.67,21.79,59100.0,21.6579,21.6678,21.4304,21.5491,59100.0
2020-03-26 13:35:00,21.81,21.85,21.76,21.85,61484.0,21.5689,21.6085,21.5195,21.6085,61484.0
2020-03-26 13:40:00,21.85,21.99,21.83,21.98,90260.0,21.6085,21.7469,21.5887,21.737,90260.0
2020-03-26 13:45:00,21.99,22.03,21.86,22.03,55712.0,21.7469,21.7865,21.6183,21.7865,55712.0
2020-03-26 13:50:00,22.01,22.1,21.98,22.03,53612.0,21.7667,21.8557,21.737,21.7865,53612.0
2020-03-26 13:55:00,22.06,22.06,21.93,21.99,54280.0,21.8161,21.8161,21.6876,21.7469,54280.0
2020-03-26 14:00:00,22.01,22.16,21.99,22.16,94392.0,21.7667,21.915,21.7469,21.915,94392.0
2020-03-26 14:05:00,22.13,22.16,21.95,22.01,107460.0,21.8854,21.915,21.7074,21.7667,107460.0
2020-03-26 14:10:00,22.03,22.09,21.9,21.99,60620.0,21.7865,21.8458,21.6579,21.7469,60620.0
2020-03-26 14:15:00,21.92,22.03,21.92,22.02,43080.0,21.6777,21.7865,21.6777,21.7766,43080.0
2020-03-26 14:20:00,22.02,22.16,21.98,22.07,60896.0,21.7766,21.915,21.737,21.826,60896.0
2020-03-26 14:25:00,22.07,22.2,22.07,22.13,99780.0,21.826,21.9546,21.826,21.8854,99780.0
2020-03-26 14:30:00,22.15,22.32,22.15,22.29,218516.0,21.9051,22.0733,21.9051,22.0436,218516.0
2020-03-26 14:35:00,22.28,22.36,22.22,22.27,53648.0,22.0337,22.1128,21.9744,22.0238,53648.0
2020-03-26 14:40:00,22.31,22.32,22.18,22.18,38844.0,22.0634,22.0733,21.9348,21.9348,38844.0
2020-03-26 14:45:00,22.21,22.3,22.17,22.23,51800.0,21.9645,22.0535,21.9249,21.9843,51800.0
2020-03-26 14:50:00,22.28,22.34,22.26,22.27,23400.0,22.0337,22.093,22.0139,22.0238,23400.0
2020-03-26 14:55:00,22.25,22.38,22.17,22.3,66280.0,22.004,22.1326,21.9249,22.0535,66280.0
2020-03-26 15:00:00,22.28,22.31,22.22,22.26,38912.0,22.0337,22.0634,21.9744,22.0139,38912.0
2020-03-26 15:05:00,22.28,22.3,22.13,22.18,63248.0,22.0337,22.0535,21.8854,21.9348,63248.0
2020-03-26 15:10:00,22.19,22.23,22.1,22.13,91720.0,21.9447,21.9843,21.8557,21.8854,91720.0
2020-03-26 15:15:00,22.14,22.2,22.07,22.18,56532.0,21.8953,21.9546,21.826,21.9348,56532.0
2020-03-26 15:20:00,22.21,22.27,22.18,22.19,72180.0,21.9645,22.0238,21.9348,21.9447,72180.0
2020-03-26 15:25:00,22.18,22.34,22.18,22.34,59784.0,21.9348,22.093,21.9348,22.093,59784.0
2020-03-26 15:30:00,22.34,22.5,22.32,22.45,204820.0,22.093,22.2513,22.0733,22.2018,204820.0
2020-03-26 15:35:00,22.44,22.5,22.05,22.1,220984.0,22.1919,22.2513,21.8062,21.8557,220984.0
2020-03-26 15:40:00,22.21,22.31,22.16,22.28,44596.0,21.9645,22.0634,21.915,22.0337,44596.0
2020-03-26 15:45:00,22.25,22.25,22.1,22.12,50748.0,22.004,22.004,21.8557,21.8755,50748.0
2020-03-26 15:50:00,22.13,23.0,22.13,22.99,269912.0,21.8854,22.7457,21.8854,22.7359,269912.0
2020-03-26 15:55:00,22.98,23.04,22.68,22.89,538680.0,22.726,22.7853,22.4293,22.637,538680.0
2020-03-27 09:30:00,21.68,21.78,21.56,21.7,271944.0,21.4403,21.5392,21.3217,21.4601,271944.0
2020-03-27 09:35:00,21.67,21.88,21.59,21.59,319220.0,21.4304,21.6381,21.3513,21.3513,319220.0
2020-03-27 09:40:00,21.61,21.63,21.26,21.35,261208.0,21.3711,21.3909,21.025,21.114,261208.0
2020-03-27 09:45:00,21.35,21.39,21.2,21.36,131696.0,21.114,21.1535,20.9656,21.1239,131696.0
2020-03-27 09:50:00,21.38,21.52,21.34,21.34,200500.0,21.1437,21.2821,21.1041,21.1041,200500.0
2020-03-27 09:55:00,21.36,21.6,21.36,21.54,115972.0,21.1239,21.3612,21.1239,21.3019,115972.0
2020-03-27 10:00:00,21.53,21.56,21.39,21.53,193280.0,21.292,21.3217,21.1535,21.292,193280.0
2020-03-27 10:05:00,21.54,21.64,21.52,21.63,121412.0,21.3019,21.4008,21.2821,21.3909,121412.0
2020-03-27 10:10:00,21.63,21.7,21.53,21.59,115244.0,21.3909,21.4601,21.292,21.3513,115244.0
2020-03-27 10:15:00,21.57,21.6,21.35,21.42,110200.0,21.3316,21.3612,21.114,21.1832,110200.0
2020-03-27 10:20:00,21.39,21.5,21.32,21.4,95316.0,21.1535,21.2623,21.0843,21.1634,95316.0
2020-03-27 10:25:00,21.39,21.5,21.32,21.42,70748.0,21.1535,21.2623,21.0843,21.1832,70748.0
2020-03-27 10:30:00,21.4,21.44,21.3,21.35,46580.0,21.1634,21.203,21.0645,21.114,46580.0
2020-03-27 10:35:00,21.34,21.42,21.27,21.39,78576.0,21.1041,21.1832,21.0349,21.1535,78576.0
2020-03-27 10:40:00,21.36,21.5,21.34,21.38,219984.0,21.1239,21.2623,21.1041,21.1437,219984.0
2020-03-27 10:45:00,21.38,21.41,21.28,21.4,53500.0,21.1437,21.1733,21.0448,21.1634,53500.0
2020-03-27 10:50:00,21.35,21.47,21.29,21.47,116292.0,21.114,21.2327,21.0546,21.2327,116292.0
2020-03-27 10:55:00,21.48,21.48,21.37,21.45,81280.0,21.2425,21.2425,21.1338,21.2129,81280.0
2020-03-27 11:00:00,21.47,21.53,21.43,21.5,78532.0,21.2327,21.292,21.1931,21.2623,78532.0
2020-03-27 11:05:00,21.5,21.74,21.46,21.73,102564.0,21.2623,21.4997,21.2228,21.4898,102564.0
2020-03-27 11:10:00,21.72,21.72,21.65,21.66,99804.0,21.4799,21.4799,21.4107,21.4206,99804.0
2020-03-27 11:15:00,21.69,21.92,21.68,21.83,247448.0,21.4502,21.6777,21.4403,21.5887,247448.0
2020-03-27 11:20:00,21.83,21.85,21.62,21.67,114516.0,21.5887,21.6085,21.381,21.4304,114516.0
2020-03-27 11:25:00,21.67,21.75,21.58,21.63,69816.0,21.4304,21.5096,21.3414,21.3909,69816.0
2020-03-27 11:30:00,21.62,21.68,21.53,21.65,40196.0,21.381,21.4403,21.292,21.4107,40196.0
2020-03-27 11:35:00,21.62,21.74,21.61,21.61,55236.0,21.381,21.4997,21.3711,21.3711,55236.0
2020-03-27 11:40:00,21.61,21.63,21.48,21.52,77656.0,21.3711,21.3909,21.2425,21.2821,77656.0
2020-03-27 11:45:00,21.53,21.54,21.39,21.44,67660.0,21.292,21.3019,21.1535,21.203,67660.0
2020-03-27 11:50:00,21.46,21.54,21.44,21.54,44928.0,21.2228,21.3019,21.203,21.3019,44928.0
2020-03-27 11:55:00,21.53,21.54,21.36,21.38,49104.0,21.292,21.3019,21.1239,21.1437,49104.0
2020-03-27 12:00:00,21.39,21.4,21.27,21.33,48936.0,21.1535,21.1634,21.0349,21.0942,48936.0
2020-03-27 12:05:00,21.33,21.37,21.25,21.33,47764.0,21.0942,21.1338,21.0151,21.0942,47764.0
2020-03-27 12:10:00,21.32,21.41,21.31,21.35,122740.0,21.0843,21.1733,21.0744,21.114,122740.0
2020-03-27 12:15:00,21.4,21.51,21.33,21.5,88624.0,21.1634,21.2722,21.0942,21.2623,88624.0
2020-03-27 12:20:00,21.5,21.5,21.39,21.43,32968.0,21.2623,21.2623,21.1535,21.1931,32968.0
2020-03-27 12:25:00,21.43,21.5,21.42,21.43,33552.0,21.1931,21.2623,21.1832,21.1931,33552.0
2020-03-27 12:30:00,21.38,21.58,21.38,21.58,29204.0,21.1437,21.3414,21.1437,21.3414,29204.0
2020-03-27 12:35:00,21.56,21.65,21.56,21.59,108724.0,21.3217,21.4107,21.3217,21.3513,108724.0
2020-03-27 12:40:00,21.59,21.65,21.56,21.65,35036.0,21.3513,21.4107,21.3217,21.4107,35036.0
2020-03-27 12:45:00,21.67,21.67,21.5,21.5,49316.0,21.4304,21.4304,21.2623,21.2623,49316.0
2020-03-27 12:50:00,21.51,21.67,21.5,21.64,34800.0,21.2722,21.4304,21.2623,21.4008,34800.0
2020-03-27 12:55:00,21.65,21.66,21.58,21.66,30000.0,21.4107,21.4206,21.3414,21.4206,30000.0
2020-03-27 13:00:00,21.66,21.77,21.66,21.69,76732.0,21.4206,21.5293,21.4206,21.4502,76732.0
2020-03-27 13:05:00,21.71,21.72,21.58,21.59,65560.0,21.47,21.4799,21.3414,21.3513,65560.0
2020-03-27 13:10:00,21.61,21.62,21.53,21.53,60348.0,21.3711,21.381,21.292,21.292,60348.0
2020-03-27 13:15:00,21.53,21.62,21.5,21.55,28664.0,21.292,21.381,21.2623,21.3118,28664.0
2020-03-27 13:20:00,21.6,21.65,21.6,21.65,50268.0,21.3612,21.4107,21.3612,21.4107,50268.0
2020-03-27 13:25:00,21.66,21.75,21.52,21.57,53020.0,21.4206,21.5096,21.2821,21.3316,53020.0
2020-03-27 13:30:00,21.56,21.84,21.53,21.84,92564.0,21.3217,21.5986,21.292,21.5986,92564.0
2020-03-27 13:35:00,21.83,21.96,21.72,21.96,135600.0,21.5887,21.7172,21.4799,21.7172,135600.0
2020-03-27 13:40:00,21.94,22.04,21.88,21.89,195084.0,21.6975,21.7964,21.6381,21.648,195084.0
2020-03-27 13:45:00,21.9,21.99,21.8,21.98,125368.0,21.6579,21.7469,21.559,21.737,125368.0
2020-03-27 13:50:00,21.99,22.02,21.89,21.91,125248.0,21.7469,21.7766,21.648,21.6678,125248.0
2020-03-27 13:55:00,21.93,21.99,21.81,21.82,56040.0,21.6876,21.7469,21.5689,21.5788,56040.0
2020-03-27 14:00:00,21.83,21.85,21.74,21.74,160856.0,21.5887,21.6085,21.4997,21.4997,160856.0
2020-03-27 14:05:00,21.75,21.81,21.71,21.75,39024.0,21.5096,21.5689,21.47,21.5096,39024.0
2020-03-27 14:10:00,21.79,21.86,21.77,21.86,30180.0,21.5491,21.6183,21.5293,21.6183,30180.0
2020-03-27 14:15:00,21.86,21.99,21.86,21.97,104512.0,21.6183,21.7469,21.6183,21.7271,104512.0
2020-03-27 14:20:00,21.91,21.99,21.86,21.9,114436.0,21.6678,21.7469,21.6183,21.6579,114436.0
2020-03-27 14:25:00,21.9,22.01,21.89,21.94,66412.0,21.6579,21.7667,21.648,21.6975,66412.0
2020-03-27 14:30:00,21.98,22.09,21.92,22.08,98008.0,21.737,21.8458,21.6777,21.8359,98008.0
2020-03-27 14:35:00,22.06,22.09,22.0,22.03,16224.0,21.8161,21.8458,21.7568,21.7865,16224.0
2020-03-27 14:40:00,22.02,22.05,21.91,21.92,73300.0,21.7766,21.8062,21.6678,21.6777,73300.0
2020-03-27 14:45:00,21.93,21.95,21.86,21.89,25604.0,21.6876,21.7074,21.6183,21.648,25604.0
2020-03-27 14:50:00,21.88,22.02,21.82,21.98,42840.0,21.6381,21.7766,21.5788,21.737,42840.0
2020-03-27 14:55:00,21.97,22.14,21.97,22.12,148364.0,21.7271,21.8953,21.7271,21.8755,148364.0
2020-03-27 15:00:00,22.11,22.2,22.05,22.18,115128.0,21.8656,21.9546,21.8062,21.9348,115128.0
2020-03-27 15:05:00,22.18,22.26,22.12,22.2,124216.0,21.9348,22.0139,21.8755,21.9546,124216.0
2020-03-27 15:10:00,22.23,22.33,22.14,22.15,131452.0,21.9843,22.0832,21.8953,21.9051,131452.0
2020-03-27 15:15:00,22.16,22.31,22.15,22.27,56440.0,21.915,22.0634,21.9051,22.0238,56440.0
2020-03-27 15:20:00,22.25,22.36,22.18,22.36,112376.0,22.004,22.1128,21.9348,22.1128,112376.0
2020-03-27 15:25:00,22.36,22.52,22.34,22.35,217004.0,22.1128,22.2711,22.093,22.1029,217004.0
2020-03-27 15:30:00,22.4,22.4,22.1,22.13,62892.0,22.1524,22.1524,21.8557,21.8854,62892.0
2020-03-27 15:35:00,22.17,22.17,21.96,21.97,74204.0,21.9249,21.9249,21.7172,21.7271,74204.0
2020-03-27 15:40:00,21.93,21.94,21.64,21.77,145412.0,21.6876,21.6975,21.4008,21.5293,145412.0
2020-03-27 15:45:00,21.78,21.88,21.57,21.6,158644.0,21.5392,21.6381,21.3316,21.3612,158644.0
2020-03-27 15:50:00,21.58,21.58,21.16,21.16,243744.0,21.3414,21.3414,20.9261,20.9261,243744.0
2020-03-27 15:55:00,21.17,21.33,21.13,21.19,191324.0,20.936,21.0942,20.8964,20.9558,191324.0
2020-03-30 09:30:00,21.67,21.95,21.63,21.93,235008.0,21.4304,21.7074,21.3909,21.6876,235008.0
2020-03-30 09:35:00,21.95,21.97,21.67,21.69,208404.0,21.7074,21.7271,21.4304,21.4502,208404.0
2020-03-30 09:40:00,21.71,21.8,21.53,21.67,174924.0,21.47,21.559,21.292,21.4304,174924.0
2020-03-30 09:45:00,21.68,21.74,21.57,21.74,62784.0,21.4403,21.4997,21.3316,21.4997,62784.0
2020-03-30 09:50:00,21.81,21.92,21.75,21.79,256144.0,21.5689,21.6777,21.5096,21.5491,256144.0
2020-03-30 09:55:00,21.79,21.85,21.72,21.83,88120.0,21.5491,21.6085,21.4799,21.5887,88120.0
2020-03-30 10:00:00,21.83,22.04,21.78,22.03,219456.0,21.5887,21.7964,21.5392,21.7865,219456.0
2020-03-30 10:05:00,22.03,22.06,21.98,22.06,61704.0,21.7865,21.8161,21.737,21.8161,61704.0
2020-03-30 10:10:00,22.04,22.11,21.95,22.11,36784.0,21.7964,21.8656,21.7074,21.8656,36784.0
2020-03-30 10:15:00,22.1,22.22,22.09,22.21,118752.0,21.8557,21.9744,21.8458,21.9645,118752.0
2020-03-30 10:20:00,22.2,22.25,22.15,22.21,130536.0,21.9546,22.004,21.9051,21.9645,130536.0
2020-03-30 10:25:00,22.2,22.25,22.14,22.16,174032.0,21.9546,22.004,21.8953,21.915,174032.0
2020-03-30 10:30:00,22.18,22.25,22.12,22.24,55920.0,21.9348,22.004,21.8755,21.9941,55920.0
2020-03-30 10:35:00,22.29,22.34,22.26,22.32,75644.0,22.0436,22.093,22.0139,22.0733,75644.0
2020-03-30 10:40:00,22.34,22.43,22.33,22.33,149164.0,22.093,22.182,22.0832,22.0832,149164.0
2020-03-30 10:45:00,22.32,22.41,22.32,22.39,98084.0,22.0733,22.1623,22.0733,22.1425,98084.0
2020-03-30 10:50:00,22.4,22.4,22.25,22.33,134848.0,22.1524,22.1524,22.004,22.0832,134848.0
2020-03-30 10:55:00,22.33,22.33,22.19,22.24,141568.0,22.0832,22.0832,21.9447,21.9941,141568.0
2020-03-30 11:00:00,22.25,22.35,22.22,22.35,106092.0,22.004,22.1029,21.9744,22.1029,106092.0
2020-03-30 11:05:00,22.36,22.48,22.33,22.42,103592.0,22.1128,22.2315,22.0832,22.1722,103592.0
2020-03-30 11:10:00,22.43,22.49,22.4,22.46,115404.0,22.182,22.2414,22.1524,22.2117,115404.0
2020-03-30 11:15:00,22.46,22.47,22.39,22.47,150240.0,22.2117,22.2216,22.1425,22.2216,150240.0
2020-03-30 11:20:00,22.48,22.54,22.45,22.5,252168.0,22.2315,22.2908,22.2018,22.2513,252168.0
2020-03-30 11:25:00,22.48,22.57,22.43,22.57,54264.0,22.2315,22.3205,22.182,22.3205,54264.0
2020-03-30 11:30:00,22.59,22.6,22.54,22.6,62536.0,22.3403,22.3502,22.2908,22.3502,62536.0
2020-03-30 11:35:00,22.61,22.61,22.44,22.46,159420.0,22.3601,22.3601,22.1919,22.2117,159420.0
2020-03-30 11:40:00,22.49,22.54,22.46,22.54,78832.0,22.2414,22.2908,22.2117,22.2908,78832.0
2020-03-30 11:45:00,22.53,22.55,22.46,22.5,31124.0,22.2809,22.3007,22.2117,22.2513,31124.0
2020-03-30 11:50:00,22.49,22.53,22.46,22.51,22576.0,22.2414,22.2809,22.2117,22.2612,22576.0
2020-03-30 11:55:00,22.49,22.54,22.48,22.48,40828.0,22.2414,22.2908,22.2315,22.2315,40828.0
2020-03-30 12:00:00,22.47,22.48,22.34,22.38,63164.0,22.2216,22.2315,22.093,22.1326,63164.0
2020-03-30 12:05:00,22.41,22.43,22.29,22.34,42944.0,22.1623,22.182,22.0436,22.093,42944.0
2020-03-30 12:10:00,22.35,22.44,22.34,22.4,71904.0,22.1029,22.1919,22.093,22.1524,71904.0
2020-03-30 12:15:00,22.4,22.56,22.4,22.55,45820.0,22.1524,22.3106,22.1524,22.3007,45820.0
2020-03-30 12:20:00,22.54,22.54,22.45,22.48,326384.0,22.2908,22.2908,22.2018,22.2315,326384.0
2020-03-30 12:25:00,22.52,22.59,22.5,22.58,104980.0,22.2711,22.3403,22.2513,22.3304,104980.0
2020-03-30 12:30:00,22.58,22.63,22.53,22.53,88080.0,22.3304,22.3798,22.2809,22.2809,88080.0
2020-03-30 12:35:00,22.49,22.59,22.49,22.59,83256.0,22.2414,22.3403,22.2414,22.3403,83256.0
2020-03-30 12:40:00,22.59,22.6,22.54,22.55,28580.0,22.3403,22.3502,22.2908,22.3007,28580.0
2020-03-30 12:45:00,22.56,22.6,22.51,22.56,61748.0,22.3106,22.3502,22.2612,22.3106,61748.0
2020-03-30 12:50:00,22.57,22.7,22.57,22.7,138656.0,22.3205,22.4491,22.3205,22.4491,138656.0
2020-03-30 12:55:00,22.68,22.72,22.65,22.72,45680.0,22.4293,22.4688,22.3996,22.4688,45680.0
2020-03-30 13:00:00,22.69,22.7,22.57,22.6,73732.0,22.4392,22.4491,22.3205,22.3502,73732.0
2020-03-30 13:05:00,22.6,22.6,22.48,22.49,48560.0,22.3502,22.3502,22.2315,22.2414,48560.0
2020-03-30 13:10:00,22.5,22.57,22.46,22.49,69032.0,22.2513,22.3205,22.2117,22.2414,69032.0
2020-03-30 13:15:00,22.5,22.63,22.5,22.59,36264.0,22.2513,22.3798,22.2513,22.3403,36264.0
2020-03-30 13:20:00,22.59,22.63,22.53,22.61,43832.0,22.3403,22.3798,22.2809,22.3601,43832.0
2020-03-30 13:25:00,22.61,22.66,22.6,22.65,36924.0,22.3601,22.4095,22.3502,22.3996,36924.0
2020-03-30 13:30:00,22.62,22.63,22.58,22.6,21668.0,22.3699,22.3798,22.3304,22.3502,21668.0
2020-03-30 13:35:00,22.61,22.63,22.55,22.6,21888.0,22.3601,22.3798,22.3007,22.3502,21888.0
2020-03-30 13:40:00,22.63,22.63,22.46,22.53,29844.0,22.3798,22.3798,22.2117,22.2809,29844.0
2020-03-30 13:45:00,22.51,22.59,22.48,22.59,19544.0,22.2612,22.3403,22.2315,22.3403,19544.0
2020-03-30 13:50:00,22.57,22.64,22.57,22.64,14204.0,22.3205,22.3897,22.3205,22.3897,14204.0
2020-03-30 13:55:00,22.61,22.61,22.49,22.55,43036.0,22.3601,22.3601,22.2414,22.3007,43036.0
2020-03-30 14:00:00,22.5,22.54,22.47,22.51,55308.0,22.2513,22.2908,22.2216,22.2612,55308.0
2020-03-30 14:05:00,22.5,22.52,22.49,22.5,29140.0,22.2513,22.2711,22.2414,22.2513,29140.0
2020-03-30 14:10:00,22.46,22.46,22.36,22.42,42976.0,22.2117,22.2117,22.1128,22.1722,42976.0
2020-03-30 14:15:00,22.43,22.47,22.36,22.43,235920.0,22.182,22.2216,22.1128,22.182,235920.0
2020-03-30 14:20:00,22.45,22.54,22.38,22.52,33004.0,22.2018,22.2908,22.1326,22.2711,33004.0
2020-03-30 14:25:00,22.54,22.61,22.48,22.61,196948.0,22.2908,22.3601,22.2315,22.3601,196948.0
2020-03-30 14:30:00,22.58,22.64,22.56,22.61,74972.0,22.3304,22.3897,22.3106,22.3601,74972.0
2020-03-30 14:35:00,22.6,22.68,22.6,22.64,58580.0,22.3502,22.4293,22.3502,22.3897,58580.0
2020-03-30 14:40:00,22.63,22.74,22.63,22.72,71148.0,22.3798,22.4886,22.3798,22.4688,71148.0
2020-03-30 14:45:00,22.74,22.74,22.61,22.68,57240.0,22.4886,22.4886,22.3601,22.4293,57240.0
2020-03-30 14:50:00,22.67,22.79,22.65,22.71,83864.0,22.4194,22.5381,22.3996,22.459,83864.0
2020-03-30 14:55:00,22.73,22.73,22.62,22.65,93492.0,22.4787,22.4787,22.3699,22.3996,93492.0
2020-03-30 15:00:00,22.65,22.7,22.6,22.68,45124.0,22.3996,22.4491,22.3502,22.4293,45124.0
2020-03-30 15:05:00,22.68,22.7,22.61,22.7,58800.0,22.4293,22.4491,22.3601,22.4491,58800.0
2020-03-30 15:10:00,22.72,22.84,22.71,22.81,96648.0,22.4688,22.5875,22.459,22.5578,96648.0
2020-03-30 15:15:00,22.78,22.78,22.69,22.78,146540.0,22.5282,22.5282,22.4392,22.5282,146540.0
2020-03-30 15:20:00,22.78,22.82,22.66,22.66,59328.0,22.5282,22.5677,22.4095,22.4095,59328.0
2020-03-30 15:25:00,22.68,22.68,22.43,22.59,133276.0,22.4293,22.4293,22.182,22.3403,133276.0
2020-03-30 15:30:00,22.64,22.69,22.56,22.63,43764.0,22.3897,22.4392,22.3106,22.3798,43764.0
2020-03-30 15:35:00,22.6,22.83,22.55,22.83,50868.0,22.3502,22.5776,22.3007,22.5776,50868.0
2020-03-30 15:40:00,22.82,22.83,22.67,22.75,139140.0,22.5677,22.5776,22.4194,22.4985,139140.0
2020-03-30 15:45:00,22.74,22.84,22.68,22.7,65672.0,22.4886,22.5875,22.4293,22.4491,65672.0
2020-03-30 15:50:00,22.71,22.92,22.58,22.89,218136.0,22.459,22.6666,22.3304,22.637,218136.0
2020-03-30 15:55:00,22.89,22.89,22.71,22.83,324280.0,22.637,22.637,22.459,22.5776,324280.0
2020-03-31 09:30:00,22.69,22.76,22.56,22.7,200456.0,22.4392,22.5084,22.3106,22.4491,200456.0
2020-03-31 09:35:00,22.72,22.78,22.61,22.74,177448.0,22.4688,22.5282,22.3601,22.4886,177448.0
2020-03-31 09:40:00,22.71,22.88,22.69,22.72,124920.0,22.459,22.6271,22.4392,22.4688,124920.0
2020-03-31 09:45:00,22.71,22.74,22.53,22.53,157920.0,22.459,22.4886,22.2809,22.2809,157920.0
2020-03-31 09:50:00,22.52,22.58,22.42,22.47,621280.0,22.2711,22.3304,22.1722,22.2216,621280.0
2020-03-31 09:55:00,22.5,22.65,22.47,22.63,1086684.0,22.2513,22.3996,22.2216,22.3798,1086684.0
2020-03-31 10:00:00,22.55,22.79,22.55,22.77,76904.0,22.3007,22.5381,22.3007,22.5183,76904.0
2020-03-31 10:05:00,22.77,22.95,22.77,22.9,141632.0,22.5183,22.6963,22.5183,22.6469,141632.0
2020-03-31 10:10:00,22.93,23.25,22.93,23.24,192252.0,22.6765,22.993,22.6765,22.9831,192252.0
2020-03-31 10:15:00,23.23,23.4,23.19,23.38,199788.0,22.9732,23.1413,22.9336,23.1215,199788.0
2020-03-31 10:20:00,23.37,23.44,23.33,23.41,175488.0,23.1117,23.1809,23.0721,23.1512,175488.0
2020-03-31 10:25:00,23.4,23.41,23.28,23.37,217328.0,23.1413,23.1512,23.0227,23.1117,217328.0
2020-03-31 10:30:00,23.35,23.52,23.35,23.41,115368.0,23.0919,23.26,23.0919,23.1512,115368.0
2020-03-31 10:35:00,23.4,23.55,23.39,23.54,59308.0,23.1413,23.2897,23.1314,23.2798,59308.0
2020-03-31 10:40:00,23.52,23.57,23.43,23.44,108512.0,23.26,23.3094,23.171,23.1809,108512.0
2020-03-31 10:45:00,23.43,23.49,23.37,23.43,82896.0,23.171,23.2303,23.1117,23.171,82896.0
2020-03-31 10:50:00,23.42,23.49,23.33,23.39,63708.0,23.1611,23.2303,23.0721,23.1314,63708.0
2020-03-31 10:55:00,23.34,23.42,23.22,23.22,56368.0,23.082,23.1611,22.9633,22.9633,56368.0
2020-03-31 11:00:00,23.23,23.23,23.07,23.12,152248.0,22.9732,22.9732,22.815,22.8644,152248.0
2020-03-31 11:05:00,23.14,23.27,23.14,23.25,94412.0,22.8842,23.0128,22.8842,22.993,94412.0
2020-03-31 11:10:00,23.26,23.32,23.24,23.26,84272.0,23.0029,23.0622,22.9831,23.0029,84272.0
2020-03-31 11:15:00,23.29,23.38,23.2,23.24,54324.0,23.0325,23.1215,22.9435,22.9831,54324.0
2020-03-31 11:20:00,23.28,23.33,23.17,23.2,70396.0,23.0227,23.0721,22.9139,22.9435,70396.0
2020-03-31 11:25:00,23.2,23.36,23.2,23.36,100744.0,22.9435,23.1018,22.9435,23.1018,100744.0
2020-03-31 11:30:00,23.35,23.4,23.3,23.38,59048.0,23.0919,23.1413,23.0424,23.1215,59048.0
2020-03-31 11:35:00,23.39,23.41,23.27,23.29,55172.0,23.1314,23.1512,23.0128,23.0325,55172.0
2020-03-31 11:40:00,23.29,23.38,23.29,23.33,66224.0,23.0325,23.1215,23.0325,23.0721,66224.0
2020-03-31 11:45:00,23.29,23.33,23.17,23.19,49976.0,23.0325,23.0721,22.9139,22.9336,49976.0
2020-03-31 11:50:00,23.21,23.3,23.14,23.14,42988.0,22.9534,23.0424,22.8842,22.8842,42988.0
2020-03-31 11:55:00,23.14,23.23,23.1,23.21,61848.0,22.8842,22.9732,22.8446,22.9534,61848.0
2020-03-31 12:00:00,23.19,23.21,23.06,23.09,27064.0,22.9336,22.9534,22.8051,22.8348,27064.0
2020-03-31 12:05:00,23.07,23.23,23.07,23.23,62048.0,22.815,22.9732,22.815,22.9732,62048.0
2020-03-31 12:10:00,23.23,23.25,23.15,23.16,68860.0,22.9732,22.993,22.8941,22.904,68860.0
2020-03-31 12:15:00,23.15,23.17,23.02,23.04,71880.0,22.8941,22.9139,22.7655,22.7853,71880.0
2020-03-31 12:20:00,23.05,23.06,22.95,22.96,69728.0,22.7952,22.8051,22.6963,22.7062,69728.0
2020-03-31 12:25:00,22.94,22.94,22.77,22.84,101216.0,22.6864,22.6864,22.5183,22.5875,101216.0
2020-03-31 12:30:00,22.86,22.86,22.68,22.76,142076.0,22.6073,22.6073,22.4293,22.5084,142076.0
2020-03-31 12:35:00,22.74,22.76,22.54,22.58,113176.0,22.4886,22.5084,22.2908,22.3304,113176.0
2020-03-31 12:40:00,22.61,22.78,22.61,22.72,107248.0,22.3601,22.5282,22.3601,22.4688,107248.0
2020-03-31 12:45:00,22.71,22.83,22.67,22.82,99964.0,22.459,22.5776,22.4194,22.5677,99964.0
2020-03-31 12:50:00,22.83,22.9,22.76,22.9,76084.0,22.5776,22.6469,22.5084,22.6469,76084.0
2020-03-31 12:55:00,22.88,22.88,22.69,22.72,89248.0,22.6271,22.6271,22.4392,22.4688,89248.0
2020-03-31 13:00:00,22.69,22.84,22.69,22.71,37060.0,22.4392,22.5875,22.4392,22.459,37060.0
2020-03-31 13:05:00,22.71,22.74,22.63,22.66,41120.0,22.459,22.4886,22.3798,22.4095,41120.0
2020-03-31 13:10:00,22.75,22.83,22.72,22.78,44512.0,22.4985,22.5776,22.4688,22.5282,44512.0
2020-03-31 13:15:00,22.72,22.75,22.68,22.7,9000.0,22.4688,22.4985,22.4293,22.4491,9000.0
2020-03-31 13:20:00,22.65,22.65,22.5,22.6,112696.0,22.3996,22.3996,22.2513,22.3502,112696.0
2020-03-31 13:25:00,22.65,22.68,22.61,22.62,21648.0,22.3996,22.4293,22.3601,22.3699,21648.0
2020-03-31 13:30:00,22.62,22.75,22.55,22.72,109128.0,22.3699,22.4985,22.3007,22.4688,109128.0
2020-03-31 13:35:00,22.68,22.82,22.68,22.79,32752.0,22.4293,22.5677,22.4293,22.5381,32752.0
2020-03-31 13:40:00,22.79,22.87,22.77,22.77,44176.0,22.5381,22.6172,22.5183,22.5183,44176.0
2020-03-31 13:45:00,22.81,22.88,22.81,22.86,46104.0,22.5578,22.6271,22.5578,22.6073,46104.0
2020-03-31 13:50:00,22.82,22.85,22.75,22.78,56600.0,22.5677,22.5974,22.4985,22.5282,56600.0
2020-03-31 13:55:00,22.78,22.97,22.78,22.93,86224.0,22.5282,22.7161,22.5282,22.6765,86224.0
2020-03-31 14:00:00,22.94,22.95,22.86,22.9,102952.0,22.6864,22.6963,22.6073,22.6469,102952.0
2020-03-31 14:05:00,22.91,22.95,22.81,22.93,46044.0,22.6567,22.6963,22.5578,22.6765,46044.0
2020-03-31 14:10:00,22.92,22.93,22.78,22.78,78340.0,22.6666,22.6765,22.5282,22.5282,78340.0
2020-03-31 14:15:00,22.8,22.81,22.7,22.74,34912.0,22.548,22.5578,22.4491,22.4886,34912.0
2020-03-31 14:20:00,22.74,22.8,22.73,22.74,71080.0,22.4886,22.548,22.4787,22.4886,71080.0
2020-03-31 14:25:00,22.75,22.84,22.75,22.84,24000.0,22.4985,22.5875,22.4985,22.5875,24000.0
2020-03-31 14:30:00,22.83,22.86,22.75,22.83,97800.0,22.5776,22.6073,22.4985,22.5776,97800.0
2020-03-31 14:35:00,22.86,22.94,22.81,22.92,40024.0,22.6073,22.6864,22.5578,22.6666,40024.0
2020-03-31 14:40:00,22.89,22.91,22.84,22.84,52184.0,22.637,22.6567,22.5875,22.5875,52184.0
2020-03-31 14:45:00,22.85,22.85,22.67,22.75,86024.0,22.5974,22.5974,22.4194,22.4985,86024.0
2020-03-31 14:50:00,22.78,22.88,22.75,22.8,70848.0,22.5282,22.6271,22.4985,22.548,70848.0
2020-03-31 14:55:00,22.8,22.87,22.77,22.8,83476.0,22.548,22.6172,22.5183,22.548,83476.0
2020-03-31 15:00:00,22.8,22.88,22.71,22.71,85680.0,22.548,22.6271,22.459,22.459,85680.0
2020-03-31 15:05:00,22.72,22.76,22.64,22.7,141560.0,22.4688,22.5084,22.3897,22.4491,141560.0
2020-03-31 15:10:00,22.69,22.69,22.39,22.46,120216.0,22.4392,22.4392,22.1425,22.2117,120216.0
2020-03-31 15:15:00,22.46,22.51,22.33,22.33,108696.0,22.2117,22.2612,22.0832,22.0832,108696.0
2020-03-31 15:20:00,22.34,22.38,22.14,22.14,169240.0,22.093,22.1326,21.8953,21.8953,169240.0
2020-03-31 15:25:00,22.14,22.34,22.14,22.2,215056.0,21.8953,22.093,21.8953,21.9546,215056.0
2020-03-31 15:30:00,22.2,22.41,22.2,22.41,111716.0,21.9546,22.1623,21.9546,22.1623,111716.0
2020-03-31 15:35:00,22.43,22.51,22.33,22.49,122008.0,22.182,22.2612,22.0832,22.2414,122008.0
2020-03-31 15:40:00,22.49,22.55,22.36,22.49,151684.0,22.2414,22.3007,22.1128,22.2414,151684.0
2020-03-31 15:45:00,22.5,22.5,22.2,22.2,104488.0,22.2513,22.2513,21.9546,21.9546,104488.0
2020-03-31 15:50:00,22.24,22.48,22.21,22.48,211364.0,21.9941,22.2315,21.9645,22.2315,211364.0
2020-03-31 15:55:00,22.47,22.53,22.29,22.41,359000.0,22.2216,22.2809,22.0436,22.1623,359000.0
2020-04-01 09:30:00,21.09,21.31,21.0,21.25,344200.0,20.8569,21.0744,20.7679,21.0151,344200.0
2020-04-01 09:35:00,21.25,21.48,21.18,21.38,134448.0,21.0151,21.2425,20.9459,21.1437,134448.0
2020-04-01 09:40:00,21.34,21.41,21.29,21.32,49240.0,21.1041,21.1733,21.0546,21.0843,49240.0
2020-04-01 09:45:00,21.34,21.34,21.11,21.18,78520.0,21.1041,21.1041,20.8766,20.9459,78520.0
2020-04-01 09:50:00,21.22,21.29,21.17,21.29,44216.0,20.9854,21.0546,20.936,21.0546,44216.0
2020-04-01 09:55:00,21.22,21.3,21.18,21.19,110636.0,20.9854,21.0645,20.9459,20.9558,110636.0
2020-04-01 10:00:00,21.23,21.32,21.13,21.15,65456.0,20.9953,21.0843,20.8964,20.9162,65456.0
2020-04-01 10:05:00,21.13,21.37,21.1,21.33,81916.0,20.8964,21.1338,20.8667,21.0942,81916.0
2020-04-01 10:10:00,21.31,21.42,21.31,21.42,46652.0,21.0744,21.1832,21.0744,21.1832,46652.0
2020-04-01 10:15:00,21.44,21.49,21.34,21.36,146560.0,21.203,21.2524,21.1041,21.1239,146560.0
2020-04-01 10:20:00,21.35,21.47,21.32,21.32,144352.0,21.114,21.2327,21.0843,21.0843,144352.0
2020-04-01 10:25:00,21.34,21.39,21.32,21.39,43088.0,21.1041,21.1535,21.0843,21.1535,43088.0
2020-04-01 10:30:00,21.35,21.56,21.32,21.51,154220.0,21.114,21.3217,21.0843,21.2722,154220.0
2020-04-01 10:35:00,21.5,21.56,21.47,21.49,124512.0,21.2623,21.3217,21.2327,21.2524,124512.0
2020-04-01 10:40:00,21.48,21.56,21.43,21.48,93512.0,21.2425,21.3217,21.1931,21.2425,93512.0
2020-04-01 10:45:00,21.5,21.61,21.5,21.58,83564.0,21.2623,21.3711,21.2623,21.3414,83564.0
2020-04-01 10:50:00,21.55,21.62,21.51,21.51,55584.0,21.3118,21.381,21.2722,21.2722,55584.0
2020-04-01 10:55:00,21.5,21.56,21.43,21.56,47504.0,21.2623,21.3217,21.1931,21.3217,47504.0
2020-04-01 11:00:00,21.54,21.66,21.54,21.64,87036.0,21.3019,21.4206,21.3019,21.4008,87036.0
2020-04-01 11:05:00,21.63,21.72,21.63,21.72,60028.0,21.3909,21.4799,21.3909,21.4799,60028.0
2020-04-01 11:10:00,21.71,21.77,21.68,21.7,100016.0,21.47,21.5293,21.4403,21.4601,100016.0
2020-04-01 11:15:00,21.71,21.74,21.63,21.71,55464.0,21.47,21.4997,21.3909,21.47,55464.0
2020-04-01 11:20:00,21.7,21.76,21.6,21.61,37724.0,21.4601,21.5195,21.3612,21.3711,37724.0
2020-04-01 11:25:00,21.6,21.63,21.44,21.46,87532.0,21.3612,21.3909,21.203,21.2228,87532.0
2020-04-01 11:30:00,21.45,21.48,21.38,21.43,75836.0,21.2129,21.2425,21.1437,21.1931,75836.0
2020-04-01 11:35:00,21.43,21.49,21.35,21.35,91848.0,21.1931,21.2524,21.114,21.114,91848.0
2020-04-01 11:40:00,21.35,21.35,21.25,21.32,67148.0,21.114,21.114,21.0151,21.0843,67148.0
2020-04-01 11:45:00,21.3,21.33,21.21,21.28,42100.0,21.0645,21.0942,20.9755,21.0448,42100.0
2020-04-01 11:50:00,21.27,21.35,21.25,21.31,33972.0,21.0349,21.114,21.0151,21.0744,33972.0
2020-04-01 11:55:00,21.32,21.38,21.25,21.27,99376.0,21.0843,21.1437,21.0151,21.0349,99376.0
2020-04-01 12:00:00,21.26,21.26,21.14,21.14,32840.0,21.025,21.025,20.9063,20.9063,32840.0
2020-04-01 12:05:00,21.14,21.21,21.11,21.11,99536.0,20.9063,20.9755,20.8766,20.8766,99536.0
2020-04-01 12:10:00,21.11,21.19,21.08,21.19,255200.0,20.8766,20.9558,20.847,20.9558,255200.0
2020-04-01 12:15:00,21.19,21.21,21.09,21.1,101156.0,20.9558,20.9755,20.8569,20.8667,101156.0
2020-04-01 12:20:00,21.09,21.17,21.09,21.11,52268.0,20.8569,20.936,20.8569,20.8766,52268.0
2020-04-01 12:25:00,21.13,21.17,21.02,21.02,82696.0,20.8964,20.936,20.7876,20.7876,82696.0
2020-04-01 12:30:00,21.06,21.11,20.99,21.04,73276.0,20.8272,20.8766,20.758,20.8074,73276.0
2020-04-01 12:35:00,21.02,21.02,20.85,20.88,71688.0,20.7876,20.7876,20.6195,20.6492,71688.0
2020-04-01 12:40:00,20.9,20.9,20.77,20.83,183536.0,20.669,20.669,20.5404,20.5997,183536.0
2020-04-01 12:45:00,20.81,20.86,20.72,20.73,84016.0,20.58,20.6294,20.491,20.5008,84016.0
2020-04-01 12:50:00,20.73,20.85,20.73,20.84,101352.0,20.5008,20.6195,20.5008,20.6096,101352.0
2020-04-01 12:55:00,20.82,20.9,20.79,20.79,54956.0,20.5898,20.669,20.5602,20.5602,54956.0
2020-04-01 13:00:00,20.78,20.94,20.74,20.92,121116.0,20.5503,20.7085,20.5107,20.6887,121116.0
2020-04-01 13:05:00,20.92,20.92,20.8,20.82,55868.0,20.6887,20.6887,20.5701,20.5898,55868.0
2020-04-01 13:10:00,20.79,20.9,20.79,20.84,56568.0,20.5602,20.669,20.5602,20.6096,56568.0
2020-04-01 13:15:00,20.82,20.88,20.77,20.82,92616.0,20.5898,20.6492,20.5404,20.5898,92616.0
2020-04-01 13:20:00,20.89,20.94,20.87,20.94,41032.0,20.6591,20.7085,20.6393,20.7085,41032.0
2020-04-01 13:25:00,20.93,20.96,20.81,20.89,85368.0,20.6986,20.7283,20.58,20.6591,85368.0
2020-04-01 13:30:00,20.87,20.87,20.76,20.76,77060.0,20.6393,20.6393,20.5305,20.5305,77060.0
2020-04-01 13:35:00,20.78,20.86,20.78,20.86,13036.0,20.5503,20.6294,20.5503,20.6294,13036.0
2020-04-01 13:40:00,20.86,20.9,20.83,20.9,28372.0,20.6294,20.669,20.5997,20.669,28372.0
2020-04-01 13:45:00,20.89,20.9,20.79,20.86,47652.0,20.6591,20.669,20.5602,20.6294,47652.0
2020-04-01 13:50:00,20.83,20.93,20.81,20.89,35200.0,20.5997,20.6986,20.58,20.6591,35200.0
2020-04-01 13:55:00,20.93,20.98,20.92,20.96,63392.0,20.6986,20.7481,20.6887,20.7283,63392.0
2020-04-01 14:00:00,20.95,21.02,20.89,20.99,67132.0,20.7184,20.7876,20.6591,20.758,67132.0
2020-04-01 14:05:00,20.97,21.05,20.95,20.95,86208.0,20.7382,20.8173,20.7184,20.7184,86208.0
2020-04-01 14:10:00,20.95,20.98,20.87,20.91,79660.0,20.7184,20.7481,20.6393,20.6789,79660.0
2020-04-01 14:15:00,20.88,20.88,20.81,20.83,59020.0,20.6492,20.6492,20.58,20.5997,59020.0
2020-04-01 14:20:00,20.86,20.88,20.76,20.76,53796.0,20.6294,20.6492,20.5305,20.5305,53796.0
2020-04-01 14:25:00,20.78,20.84,20.78,20.82,16896.0,20.5503,20.6096,20.5503,20.5898,16896.0
2020-04-01 14:30:00,20.75,20.75,20.65,20.68,97000.0,20.5206,20.5206,20.4217,20.4514,97000.0
2020-04-01 14:35:00,20.69,20.81,20.64,20.8,42208.0,20.4613,20.58,20.4118,20.5701,42208.0
2020-04-01 14:40:00,20.75,20.76,20.68,20.7,59544.0,20.5206,20.5305,20.4514,20.4712,59544.0
2020-04-01 14:45:00,20.69,20.79,20.69,20.74,54424.0,20.4613,20.5602,20.4613,20.5107,54424.0
2020-04-01 14:50:00,20.74,20.74,20.61,20.65,68000.0,20.5107,20.5107,20.3822,20.4217,68000.0
2020-04-01 14:55:00,20.65,20.65,20.51,20.52,74624.0,20.4217,20.4217,20.2833,20.2932,74624.0
2020-04-01 15:00:00,20.53,20.64,20.52,20.52,137400.0,20.3031,20.4118,20.2932,20.2932,137400.0
2020-04-01 15:05:00,20.51,20.58,20.46,20.47,77876.0,20.2833,20.3525,20.2338,20.2437,77876.0
2020-04-01 15:10:00,20.46,20.5,20.42,20.42,172260.0,20.2338,20.2734,20.1943,20.1943,172260.0
2020-04-01 15:15:00,20.44,20.52,20.42,20.5,51156.0,20.214,20.2932,20.1943,20.2734,51156.0
2020-04-01 15:20:00,20.5,20.5,20.38,20.39,34916.0,20.2734,20.2734,20.1547,20.1646,34916.0
2020-04-01 15:25:00,20.41,20.41,20.36,20.36,48580.0,20.1844,20.1844,20.1349,20.1349,48580.0
2020-04-01 15:30:00,20.38,20.43,20.35,20.38,311344.0,20.1547,20.2042,20.125,20.1547,311344.0
2020-04-01 15:35:00,20.36,20.36,20.21,20.21,184160.0,20.1349,20.1349,19.9866,19.9866,184160.0
2020-04-01 15:40:00,20.21,20.27,20.19,20.21,72340.0,19.9866,20.0459,19.9668,19.9866,72340.0
2020-04-01 15:45:00,20.32,20.59,20.27,20.53,158856.0,20.0954,20.3624,20.0459,20.3031,158856.0
2020-04-01 15:50:00,20.52,20.57,20.35,20.53,200004.0,20.2932,20.3426,20.125,20.3031,200004.0
2020-04-01 15:55:00,20.58,20.69,20.48,20.55,241816.0,20.3525,20.4613,20.2536,20.3228,241816.0
2020-04-02 09:30:00,20.35,20.79,20.26,20.69,573400.0,20.125,20.5602,20.036,20.4613,573400.0
2020-04-02 09:35:00,20.71,20.82,20.68,20.71,148676.0,20.4811,20.5898,20.4514,20.4811,148676.0
2020-04-02 09:40:00,20.72,20.82,20.34,20.39,147172.0,20.491,20.5898,20.1152,20.1646,147172.0
2020-04-02 09:45:00,20.39,20.42,20.21,20.24,137984.0,20.1646,20.1943,19.9866,20.0163,137984.0
2020-04-02 09:50:00,20.34,20.5,20.33,20.36,120432.0,20.1152,20.2734,20.1053,20.1349,120432.0
2020-04-02 09:55:00,20.34,20.58,20.34,20.54,65668.0,20.1152,20.3525,20.1152,20.3129,65668.0
2020-04-02 10:00:00,20.58,20.64,20.49,20.6,88124.0,20.3525,20.4118,20.2635,20.3723,88124.0
2020-04-02 10:05:00,20.6,20.75,20.5,20.75,76176.0,20.3723,20.5206,20.2734,20.5206,76176.0
2020-04-02 10:10:00,20.75,20.86,20.74,20.76,179296.0,20.5206,20.6294,20.5107,20.5305,179296.0
2020-04-02 10:15:00,20.78,20.79,20.63,20.78,54952.0,20.5503,20.5602,20.4019,20.5503,54952.0
2020-04-02 10:20:00,20.77,20.85,20.76,20.79,119964.0,20.5404,20.6195,20.5305,20.5602,119964.0
2020-04-02 10:25:00,20.77,20.84,20.66,20.83,79384.0,20.5404,20.6096,20.4316,20.5997,79384.0
2020-04-02 10:30:00,20.85,21.09,20.84,21.03,305644.0,20.6195,20.8569,20.6096,20.7975,305644.0
2020-04-02 10:35:00,21.06,21.35,21.06,21.27,257620.0,20.8272,21.114,20.8272,21.0349,257620.0
2020-04-02 10:40:00,21.28,21.28,21.01,21.05,141856.0,21.0448,21.0448,20.7777,20.8173,141856.0
2020-04-02 10:45:00,21.07,21.15,20.94,20.96,104728.0,20.8371,20.9162,20.7085,20.7283,104728.0
2020-04-02 10:50:00,20.91,21.04,20.86,20.89,158780.0,20.6789,20.8074,20.6294,20.6591,158780.0
2020-04-02 10:55:00,20.94,21.1,20.94,21.09,102696.0,20.7085,20.8667,20.7085,20.8569,102696.0
2020-04-02 11:00:00,21.11,21.2,21.02,21.13,141772.0,20.8766,20.9656,20.7876,20.8964,141772.0
2020-04-02 11:05:00,21.13,21.13,20.95,20.99,105024.0,20.8964,20.8964,20.7184,20.758,105024.0
2020-04-02 11:10:00,21.03,21.03,20.92,20.97,49988.0,20.7975,20.7975,20.6887,20.7382,49988.0
2020-04-02 11:15:00,20.98,21.18,20.98,21.12,111584.0,20.7481,20.9459,20.7481,20.8865,111584.0
2020-04-02 11:20:00,21.12,21.12,21.03,21.08,66640.0,20.8865,20.8865,20.7975,20.847,66640.0
2020-04-02 11:25:00,21.09,21.09,20.91,20.95,41204.0,20.8569,20.8569,20.6789,20.7184,41204.0
2020-04-02 11:30:00,20.96,21.09,20.96,21.04,15116.0,20.7283,20.8569,20.7283,20.8074,15116.0
2020-04-02 11:35:00,21.03,21.13,20.94,20.96,125456.0,20.7975,20.8964,20.7085,20.7283,125456.0
2020-04-02 11:40:00,21.04,21.16,21.02,21.1,77560.0,20.8074,20.9261,20.7876,20.8667,77560.0
2020-04-02 11:45:00,21.08,21.24,21.03,21.23,107164.0,20.847,21.0052,20.7975,20.9953,107164.0
2020-04-02 11:50:00,21.25,21.25,21.15,21.15,55160.0,21.0151,21.0151,20.9162,20.9162,55160.0
2020-04-02 11:55:00,21.13,21.29,21.13,21.21,114840.0,20.8964,21.0546,20.8964,20.9755,114840.0
2020-04-02 12:00:00,21.25,21.25,21.16,21.22,49396.0,21.0151,21.0151,20.9261,20.9854,49396.0
2020-04-02 12:05:00,21.27,21.36,21.23,21.23,82240.0,21.0349,21.1239,20.9953,20.9953,82240.0
2020-04-02 12:10:00,21.22,21.33,21.22,21.31,174868.0,20.9854,21.0942,20.9854,21.0744,174868.0
2020-04-02 12:15:00,21.27,21.33,21.21,21.28,44860.0,21.0349,21.0942,20.9755,21.0448,44860.0
2020-04-02 12:20:00,21.31,21.32,21.16,21.16,58816.0,21.0744,21.0843,20.9261,20.9261,58816.0
2020-04-02 12:25:00,21.18,21.22,21.1,21.1,27020.0,20.9459,20.9854,20.8667,20.8667,27020.0
2020-04-02 12:30:00,21.12,21.16,21.07,21.08,90200.0,20.8865,20.9261,20.8371,20.847,90200.0
2020-04-02 12:35:00,21.09,21.21,21.09,21.16,82820.0,20.8569,20.9755,20.8569,20.9261,82820.0
2020-04-02 12:40:00,21.1,21.2,21.07,21.17,27600.0,20.8667,20.9656,20.8371,20.936,27600.0
2020-04-02 12:45:00,21.14,21.25,21.14,21.25,34440.0,20.9063,21.0151,20.9063,21.0151,34440.0
2020-04-02 12:50:00,21.24,21.25,21.21,21.24,26280.0,21.0052,21.0151,20.9755,21.0052,26280.0
2020-04-02 12:55:00,21.21,21.22,21.15,21.19,24416.0,20.9755,20.9854,20.9162,20.9558,24416.0
2020-04-02 13:00:00,21.2,21.3,21.15,21.27,45168.0,20.9656,21.0645,20.9162,21.0349,45168.0
2020-04-02 13:05:00,21.22,21.23,21.06,21.06,144616.0,20.9854,20.9953,20.8272,20.8272,144616.0
2020-04-02 13:10:00,21.08,21.08,20.95,20.98,121780.0,20.847,20.847,20.7184,20.7481,121780.0
2020-04-02 13:15:00,20.97,21.0,20.88,20.93,76276.0,20.7382,20.7679,20.6492,20.6986,76276.0
2020-04-02 13:20:00,20.88,20.96,20.85,20.93,58420.0,20.6492,20.7283,20.6195,20.6986,58420.0
2020-04-02 13:25:00,20.87,20.88,20.7,20.75,62100.0,20.6393,20.6492,20.4712,20.5206,62100.0
2020-04-02 13:30:00,20.74,20.77,20.66,20.72,80216.0,20.5107,20.5404,20.4316,20.491,80216.0
2020-04-02 13:35:00,20.76,20.79,20.72,20.75,76104.0,20.5305,20.5602,20.491,20.5206,76104.0
2020-04-02 13:40:00,20.74,20.89,20.74,20.89,143448.0,20.5107,20.6591,20.5107,20.6591,143448.0
2020-04-02 13:45:00,20.87,20.88,20.82,20.82,19800.0,20.6393,20.6492,20.5898,20.5898,19800.0
2020-04-02 13:50:00,20.82,20.92,20.82,20.9,51416.0,20.5898,20.6887,20.5898,20.669,51416.0
2020-04-02 13:55:00,20.88,20.9,20.77,20.81,160188.0,20.6492,20.669,20.5404,20.58,160188.0
2020-04-02 14:00:00,20.8,20.8,20.59,20.63,61640.0,20.5701,20.5701,20.3624,20.4019,61640.0
2020-04-02 14:05:00,20.63,20.63,20.56,20.59,49200.0,20.4019,20.4019,20.3327,20.3624,49200.0
2020-04-02 14:10:00,20.56,20.66,20.47,20.64,99992.0,20.3327,20.4316,20.2437,20.4118,99992.0
2020-04-02 14:15:00,20.63,20.65,20.44,20.44,83336.0,20.4019,20.4217,20.214,20.214,83336.0
2020-04-02 14:20:00,20.43,20.54,20.41,20.43,81248.0,20.2042,20.3129,20.1844,20.2042,81248.0
2020-04-02 14:25:00,20.46,20.66,20.44,20.65,135992.0,20.2338,20.4316,20.214,20.4217,135992.0
2020-04-02 14:30:00,20.63,20.65,20.5,20.58,148056.0,20.4019,20.4217,20.2734,20.3525,148056.0
2020-04-02 14:35:00,20.59,20.7,20.57,20.66,39548.0,20.3624,20.4712,20.3426,20.4316,39548.0
2020-04-02 14:40:00,20.68,20.68,20.58,20.58,65216.0,20.4514,20.4514,20.3525,20.3525,65216.0
2020-04-02 14:45:00,20.59,20.71,20.54,20.6,70584.0,20.3624,20.4811,20.3129,20.3723,70584.0
2020-04-02 14:50:00,20.6,20.86,20.59,20.78,89204.0,20.3723,20.6294,20.3624,20.5503,89204.0
2020-04-02 14:55:00,20.77,20.94,20.77,20.93,81452.0,20.5404,20.7085,20.5404,20.6986,81452.0
2020-04-02 15:00:00,20.94,21.0,20.89,20.94,65372.0,20.7085,20.7679,20.6591,20.7085,65372.0
2020-04-02 15:05:00,20.93,21.01,20.86,21.0,65956.0,20.6986,20.7777,20.6294,20.7679,65956.0
2020-04-02 15:10:00,20.98,21.01,20.86,20.91,55020.0,20.7481,20.7777,20.6294,20.6789,55020.0
2020-04-02 15:15:00,20.92,21.08,20.92,21.06,81576.0,20.6887,20.847,20.6887,20.8272,81576.0
2020-04-02 15:20:00,21.07,21.11,21.01,21.01,37236.0,20.8371,20.8766,20.7777,20.7777,37236.0
2020-04-02 15:25:00,21.01,21.04,20.92,20.98,82332.0,20.7777,20.8074,20.6887,20.7481,82332.0
2020-04-02 15:30:00,21.03,21.08,20.86,20.91,194412.0,20.7975,20.847,20.6294,20.6789,194412.0
2020-04-02 15:35:00,20.92,21.0,20.81,20.89,68744.0,20.6887,20.7679,20.58,20.6591,68744.0
2020-04-02 15:40:00,20.89,21.13,20.89,21.11,204624.0,20.6591,20.8964,20.6591,20.8766,204624.0
2020-04-02 15:45:00,21.1,21.18,20.97,21.02,234060.0,20.8667,20.9459,20.7382,20.7876,234060.0
2020-04-02 15:50:00,21.05,21.31,21.05,21.28,134540.0,20.8173,21.0744,20.8173,21.0448,134540.0
2020-04-02 15:55:00,21.3,21.38,21.22,21.35,224816.0,21.0645,21.1437,20.9854,21.114,224816.0
2020-04-03 09:30:00,21.22,21.41,21.13,21.36,167344.0,20.9854,21.1733,20.8964,21.1239,167344.0
2020-04-03 09:35:00,21.39,21.44,21.28,21.44,99228.0,21.1535,21.203,21.0448,21.203,99228.0
2020-04-03 09:40:00,21.43,21.59,21.41,21.47,150672.0,21.1931,21.3513,21.1733,21.2327,150672.0
2020-04-03 09:45:00,21.47,21.52,21.38,21.41,120496.0,21.2327,21.2821,21.1437,21.1733,120496.0
2020-04-03 09:50:00,21.43,21.43,21.25,21.33,128740.0,21.1931,21.1931,21.0151,21.0942,128740.0
2020-04-03 09:55:00,21.32,21.47,21.32,21.38,124376.0,21.0843,21.2327,21.0843,21.1437,124376.0
2020-04-03 10:00:00,21.43,21.49,21.33,21.34,141504.0,21.1931,21.2524,21.0942,21.1041,141504.0
2020-04-03 10:05:00,21.35,21.51,21.35,21.45,109532.0,21.114,21.2722,21.114,21.2129,109532.0
2020-04-03 10:10:00,21.4,21.42,21.33,21.35,42284.0,21.1634,21.1832,21.0942,21.114,42284.0
2020-04-03 10:15:00,21.34,21.35,21.12,21.13,90724.0,21.1041,21.114,20.8865,20.8964,90724.0
2020-04-03 10:20:00,21.13,21.18,21.04,21.13,95244.0,20.8964,20.9459,20.8074,20.8964,95244.0
2020-04-03 10:25:00,21.13,21.15,21.02,21.06,20880.0,20.8964,20.9162,20.7876,20.8272,20880.0
2020-04-03 10:30:00,21.06,21.11,20.96,21.0,89980.0,20.8272,20.8766,20.7283,20.7679,89980.0
2020-04-03 10:35:00,20.99,21.08,20.91,20.95,92672.0,20.758,20.847,20.6789,20.7184,92672.0
2020-04-03 10:40:00,20.95,20.99,20.86,20.97,78932.0,20.7184,20.758,20.6294,20.7382,78932.0
2020-04-03 10:45:00,20.93,21.02,20.93,20.97,51872.0,20.6986,20.7876,20.6986,20.7382,51872.0
2020-04-03 10:50:00,20.96,21.03,20.87,20.88,70356.0,20.7283,20.7975,20.6393,20.6492,70356.0
2020-04-03 10:55:00,20.91,20.99,20.88,20.98,20320.0,20.6789,20.758,20.6492,20.7481,20320.0
2020-04-03 11:00:00,20.97,21.06,20.97,21.01,71912.0,20.7382,20.8272,20.7382,20.7777,71912.0
2020-04-03 11:05:00,21.0,21.0,20.88,20.97,87040.0,20.7679,20.7679,20.6492,20.7382,87040.0
2020-04-03 11:10:00,20.95,20.99,20.88,20.88,45252.0,20.7184,20.758,20.6492,20.6492,45252.0
2020-04-03 11:15:00,20.86,20.91,20.82,20.88,54076.0,20.6294,20.6789,20.5898,20.6492,54076.0
2020-04-03 11:20:00,20.9,20.9,20.77,20.77,79704.0,20.669,20.669,20.5404,20.5404,79704.0
2020-04-03 11:25:00,20.8,20.85,20.79,20.84,10284.0,20.5701,20.6195,20.5602,20.6096,10284.0
2020-04-03 11:30:00,20.83,20.9,20.79,20.89,27236.0,20.5997,20.669,20.5602,20.6591,27236.0
2020-04-03 11:35:00,20.88,20.95,20.83,20.94,72400.0,20.6492,20.7184,20.5997,20.7085,72400.0
2020-04-03 11:40:00,20.92,20.92,20.77,20.8,21380.0,20.6887,20.6887,20.5404,20.5701,21380.0
2020-04-03 11:45:00,20.78,20.79,20.7,20.74,66256.0,20.5503,20.5602,20.4712,20.5107,66256.0
2020-04-03 11:50:00,20.75,20.76,20.69,20.71,19024.0,20.5206,20.5305,20.4613,20.4811,19024.0
2020-04-03 11:55:00,20.73,20.82,20.73,20.8,62984.0,20.5008,20.5898,20.5008,20.5701,62984.0
2020-04-03 12:00:00,20.83,20.85,20.76,20.83,84916.0,20.5997,20.6195,20.5305,20.5997,84916.0
2020-04-03 12:05:00,20.8,20.8,20.63,20.66,76740.0,20.5701,20.5701,20.4019,20.4316,76740.0
2020-04-03 12:10:00,20.66,20.69,20.58,20.6,94324.0,20.4316,20.4613,20.3525,20.3723,94324.0
2020-04-03 12:15:00,20.6,20.65,20.55,20.58,57348.0,20.3723,20.4217,20.3228,20.3525,57348.0
2020-04-03 12:20:00,20.56,20.65,20.56,20.58,49284.0,20.3327,20.4217,20.3327,20.3525,49284.0
2020-04-03 12:25:00,20.56,20.59,20.5,20.59,72664.0,20.3327,20.3624,20.2734,20.3624,72664.0
2020-04-03 12:30:00,20.58,20.67,20.55,20.61,45908.0,20.3525,20.4415,20.3228,20.3822,45908.0
2020-04-03 12:35:00,20.62,20.68,20.62,20.68,28856.0,20.3921,20.4514,20.3921,20.4514,28856.0
2020-04-03 12:40:00,20.68,20.71,20.63,20.71,26644.0,20.4514,20.4811,20.4019,20.4811,26644.0
2020-04-03 12:45:00,20.71,20.71,20.55,20.56,26728.0,20.4811,20.4811,20.3228,20.3327,26728.0
2020-04-03 12:50:00,20.57,20.65,20.57,20.63,23324.0,20.3426,20.4217,20.3426,20.4019,23324.0
2020-04-03 12:55:00,20.6,20.68,20.6,20.65,41760.0,20.3723,20.4514,20.3723,20.4217,41760.0
2020-04-03 13:00:00,20.66,20.69,20.63,20.68,43084.0,20.4316,20.4613,20.4019,20.4514,43084.0
2020-04-03 13:05:00,20.68,20.77,20.68,20.76,48080.0,20.4514,20.5404,20.4514,20.5305,48080.0
2020-04-03 13:10:00,20.75,20.77,20.61,20.61,78680.0,20.5206,20.5404,20.3822,20.3822,78680.0
2020-04-03 13:15:00,20.64,20.71,20.64,20.68,45808.0,20.4118,20.4811,20.4118,20.4514,45808.0
2020-04-03 13:20:00,20.69,20.71,20.62,20.62,22984.0,20.4613,20.4811,20.3921,20.3921,22984.0
2020-04-03 13:25:00,20.6,20.6,20.52,20.53,92200.0,20.3723,20.3723,20.2932,20.3031,92200.0
2020-04-03 13:30:00,20.51,20.51,20.43,20.45,79280.0,20.2833,20.2833,20.2042,20.2239,79280.0
2020-04-03 13:35:00,20.44,20.49,20.42,20.43,39832.0,20.214,20.2635,20.1943,20.2042,39832.0
2020-04-03 13:40:00,20.41,20.42,20.36,20.42,41076.0,20.1844,20.1943,20.1349,20.1943,41076.0
2020-04-03 13:45:00,20.42,20.51,20.42,20.43,83068.0,20.1943,20.2833,20.1943,20.2042,83068.0
2020-04-03 13:50:00,20.48,20.48,20.38,20.4,33376.0,20.2536,20.2536,20.1547,20.1745,33376.0
2020-04-03 13:55:00,20.4,20.4,20.33,20.39,81920.0,20.1745,20.1745,20.1053,20.1646,81920.0
2020-04-03 14:00:00,20.39,20.47,20.33,20.38,63016.0,20.1646,20.2437,20.1053,20.1547,63016.0
2020-04-03 14:05:00,20.35,20.36,20.31,20.33,31708.0,20.125,20.1349,20.0855,20.1053,31708.0
2020-04-03 14:10:00,20.32,20.33,20.26,20.32,162888.0,20.0954,20.1053,20.036,20.0954,162888.0
2020-04-03 14:15:00,20.34,20.35,20.28,20.31,50692.0,20.1152,20.125,20.0558,20.0855,50692.0
2020-04-03 14:20:00,20.32,20.41,20.32,20.38,38112.0,20.0954,20.1844,20.0954,20.1547,38112.0
2020-04-03 14:25:00,20.39,20.56,20.38,20.55,58324.0,20.1646,20.3327,20.1547,20.3228,58324.0
2020-04-03 14:30:00,20.53,20.53,20.45,20.46,38860.0,20.3031,20.3031,20.2239,20.2338,38860.0
2020-04-03 14:35:00,20.51,20.53,20.45,20.5,38340.0,20.2833,20.3031,20.2239,20.2734,38340.0
2020-04-03 14:40:00,20.49,20.5,20.37,20.37,43420.0,20.2635,20.2734,20.1448,20.1448,43420.0
2020-04-03 14:45:00,20.39,20.46,20.38,20.46,23688.0,20.1646,20.2338,20.1547,20.2338,23688.0
2020-04-03 14:50:00,20.48,20.64,20.48,20.57,87412.0,20.2536,20.4118,20.2536,20.3426,87412.0
2020-04-03 14:55:00,20.58,20.67,20.58,20.65,105308.0,20.3525,20.4415,20.3525,20.4217,105308.0
2020-04-03 15:00:00,20.66,20.73,20.54,20.56,125604.0,20.4316,20.5008,20.3129,20.3327,125604.0
2020-04-03 15:05:00,20.56,20.58,20.48,20.49,67584.0,20.3327,20.3525,20.2536,20.2635,67584.0
2020-04-03 15:10:00,20.46,20.59,20.46,20.56,61572.0,20.2338,20.3624,20.2338,20.3327,61572.0
2020-04-03 15:15:00,20.52,20.67,20.52,20.59,66484.0,20.2932,20.4415,20.2932,20.3624,66484.0
2020-04-03 15:20:00,20.6,20.62,20.48,20.48,35208.0,20.3723,20.3921,20.2536,20.2536,35208.0
2020-04-03 15:25:00,20.48,20.56,20.47,20.55,37284.0,20.2536,20.3327,20.2437,20.3228,37284.0
2020-04-03 15:30:00,20.56,20.62,20.45,20.45,54024.0,20.3327,20.3921,20.2239,20.2239,54024.0
2020-04-03 15:35:00,20.48,20.56,20.44,20.44,144604.0,20.2536,20.3327,20.214,20.214,144604.0
2020-04-03 15:40:00,20.47,20.48,20.35,20.36,43480.0,20.2437,20.2536,20.125,20.1349,43480.0
2020-04-03 15:45:00,20.35,20.67,20.35,20.63,46516.0,20.125,20.4415,20.125,20.4019,46516.0
2020-04-03 15:50:00,20.65,20.86,20.65,20.81,199252.0,20.4217,20.6294,20.4217,20.58,199252.0
2020-04-03 15:55:00,20.8,20.81,20.66,20.75,186472.0,20.5701,20.58,20.4316,20.5206,186472.0
2020-04-06 09:30:00,22.32,22.38,22.13,22.15,472168.0,22.0733,22.1326,21.8854,21.9051,472168.0
2020-04-06 09:35:00,22.15,22.2,22.06,22.13,256708.0,21.9051,21.9546,21.8161,21.8854,256708.0
2020-04-06 09:40:00,22.13,22.24,22.13,22.22,109148.0,21.8854,21.9941,21.8854,21.9744,109148.0
2020-04-06 09:45:00,22.23,22.37,22.23,22.34,192896.0,21.9843,22.1227,21.9843,22.093,192896.0
2020-04-06 09:50:00,22.36,22.6,22.36,22.58,580340.0,22.1128,22.3502,22.1128,22.3304,580340.0
2020-04-06 09:55:00,22.58,22.63,22.49,22.61,230788.0,22.3304,22.3798,22.2414,22.3601,230788.0
2020-04-06 10:00:00,22.62,22.67,22.54,22.55,145048.0,22.3699,22.4194,22.2908,22.3007,145048.0
2020-04-06 10:05:00,22.56,22.6,22.5,22.59,156624.0,22.3106,22.3502,22.2513,22.3403,156624.0
2020-04-06 10:10:00,22.56,22.58,22.5,22.52,46392.0,22.3106,22.3304,22.2513,22.2711,46392.0
2020-04-06 10:15:00,22.54,22.65,22.52,22.65,72008.0,22.2908,22.3996,22.2711,22.3996,72008.0
2020-04-06 10:20:00,22.64,22.69,22.61,22.69,67828.0,22.3897,22.4392,22.3601,22.4392,67828.0
2020-04-06 10:25:00,22.69,22.7,22.58,22.61,410192.0,22.4392,22.4491,22.3304,22.3601,410192.0
2020-04-06 10:30:00,22.63,22.66,22.53,22.62,246704.0,22.3798,22.4095,22.2809,22.3699,246704.0
2020-04-06 10:35:00,22.62,22.74,22.61,22.74,103140.0,22.3699,22.4886,22.3601,22.4886,103140.0
2020-04-06 10:40:00,22.74,22.75,22.6,22.62,42596.0,22.4886,22.4985,22.3502,22.3699,42596.0
2020-04-06 10:45:00,22.61,22.66,22.55,22.55,84248.0,22.3601,22.4095,22.3007,22.3007,84248.0
2020-04-06 10:50:00,22.56,22.59,22.53,22.57,27720.0,22.3106,22.3403,22.2809,22.3205,27720.0
2020-04-06 10:55:00,22.58,22.63,22.56,22.57,19960.0,22.3304,22.3798,22.3106,22.3205,19960.0
2020-04-06 11:00:00,22.61,22.68,22.56,22.67,34180.0,22.3601,22.4293,22.3106,22.4194,34180.0
2020-04-06 11:05:00,22.66,22.72,22.66,22.7,30316.0,22.4095,22.4688,22.4095,22.4491,30316.0
2020-04-06 11:10:00,22.72,22.74,22.69,22.7,72428.0,22.4688,22.4886,22.4392,22.4491,72428.0
2020-04-06 11:15:00,22.69,22.72,22.68,22.71,24716.0,22.4392,22.4688,22.4293,22.459,24716.0
2020-04-06 11:20:00,22.7,22.7,22.63,22.63,44124.0,22.4491,22.4491,22.3798,22.3798,44124.0
2020-04-06 11:25:00,22.65,22.78,22.65,22.76,39712.0,22.3996,22.5282,22.3996,22.5084,39712.0
2020-04-06 11:30:00,22.77,22.79,22.73,22.73,39840.0,22.5183,22.5381,22.4787,22.4787,39840.0
2020-04-06 11:35:00,22.72,22.75,22.67,22.74,22068.0,22.4688,22.4985,22.4194,22.4886,22068.0
2020-04-06 11:40:00,22.72,22.79,22.72,22.79,12028.0,22.4688,22.5381,22.4688,22.5381,12028.0
2020-04-06 11:45:00,22.77,22.86,22.75,22.85,78536.0,22.5183,22.6073,22.4985,22.5974,78536.0
2020-04-06 11:50:00,22.81,22.83,22.78,22.83,9600.0,22.5578,22.5776,22.5282,22.5776,9600.0
2020-04-06 11:55:00,22.81,22.83,22.77,22.77,35060.0,22.5578,22.5776,22.5183,22.5183,35060.0
2020-04-06 12:00:00,22.76,22.84,22.76,22.84,30600.0,22.5084,22.5875,22.5084,22.5875,30600.0
2020-04-06 12:05:00,22.85,22.86,22.82,22.85,67144.0,22.5974,22.6073,22.5677,22.5974,67144.0
2020-04-06 12:10:00,22.84,22.91,22.8,22.91,50236.0,22.5875,22.6567,22.548,22.6567,50236.0
2020-04-06 12:15:00,22.88,22.94,22.88,22.94,173536.0,22.6271,22.6864,22.6271,22.6864,173536.0
2020-04-06 12:20:00,22.95,23.01,22.93,23.01,133500.0,22.6963,22.7556,22.6765,22.7556,133500.0
2020-04-06 12:25:00,23.01,23.02,22.97,23.02,122432.0,22.7556,22.7655,22.7161,22.7655,122432.0
2020-04-06 12:30:00,23.02,23.02,22.94,23.0,73196.0,22.7655,22.7655,22.6864,22.7457,73196.0
2020-04-06 12:35:00,23.0,23.04,22.97,23.02,57868.0,22.7457,22.7853,22.7161,22.7655,57868.0
2020-04-06 12:40:00,23.03,23.03,22.97,22.99,12720.0,22.7754,22.7754,22.7161,22.7359,12720.0
2020-04-06 12:45:00,22.97,23.02,22.97,23.02,6040.0,22.7161,22.7655,22.7161,22.7655,6040.0
2020-04-06 12:50:00,22.95,23.01,22.94,23.01,55512.0,22.6963,22.7556,22.6864,22.7556,55512.0
2020-04-06 12:55:00,23.0,23.05,23.0,23.05,11712.0,22.7457,22.7952,22.7457,22.7952,11712.0
2020-04-06 13:00:00,23.06,23.08,23.01,23.01,27724.0,22.8051,22.8249,22.7556,22.7556,27724.0
2020-04-06 13:05:00,23.0,23.02,22.99,23.0,56608.0,22.7457,22.7655,22.7359,22.7457,56608.0
2020-04-06 13:10:00,23.03,23.05,23.01,23.02,18280.0,22.7754,22.7952,22.7556,22.7655,18280.0
2020-04-06 13:15:00,23.0,23.04,22.96,22.99,66800.0,22.7457,22.7853,22.7062,22.7359,66800.0
2020-04-06 13:20:00,23.0,23.05,23.0,23.05,29040.0,22.7457,22.7952,22.7457,22.7952,29040.0
2020-04-06 13:25:00,23.04,23.04,23.02,23.04,5600.0,22.7853,22.7853,22.7655,22.7853,5600.0
2020-04-06 13:30:00,23.05,23.05,22.99,23.03,9516.0,22.7952,22.7952,22.7359,22.7754,9516.0
2020-04-06 13:35:00,23.02,23.09,23.02,23.08,15020.0,22.7655,22.8348,22.7655,22.8249,15020.0
2020-04-06 13:40:00,23.08,23.14,23.08,23.14,40748.0,22.8249,22.8842,22.8249,22.8842,40748.0
2020-04-06 13:45:00,23.14,23.17,23.11,23.17,50592.0,22.8842,22.9139,22.8545,22.9139,50592.0
2020-04-06 13:50:00,23.17,23.19,23.15,23.16,59436.0,22.9139,22.9336,22.8941,22.904,59436.0
2020-04-06 13:55:00,23.17,23.2,23.16,23.19,30608.0,22.9139,22.9435,22.904,22.9336,30608.0
2020-04-06 14:00:00,23.2,23.2,23.11,23.11,55200.0,22.9435,22.9435,22.8545,22.8545,55200.0
2020-04-06 14:05:00,23.12,23.12,23.07,23.07,11744.0,22.8644,22.8644,22.815,22.815,11744.0
2020-04-06 14:10:00,23.07,23.07,22.99,22.99,70236.0,22.815,22.815,22.7359,22.7359,70236.0
2020-04-06 14:15:00,22.99,23.03,22.98,23.02,35896.0,22.7359,22.7754,22.726,22.7655,35896.0
2020-04-06 14:20:00,23.0,23.02,22.94,23.01,78124.0,22.7457,22.7655,22.6864,22.7556,78124.0
2020-04-06 14:25:00,23.04,23.04,22.99,23.03,30672.0,22.7853,22.7853,22.7359,22.7754,30672.0
2020-04-06 14:30:00,23.04,23.05,22.99,22.99,13688.0,22.7853,22.7952,22.7359,22.7359,13688.0
2020-04-06 14:35:00,23.03,23.1,23.03,23.07,59240.0,22.7754,22.8446,22.7754,22.815,59240.0
2020-04-06 14:40:00,23.08,23.09,23.04,23.09,39612.0,22.8249,22.8348,22.7853,22.8348,39612.0
2020-04-06 14:45:00,23.1,23.14,23.1,23.14,20968.0,22.8446,22.8842,22.8446,22.8842,20968.0
2020-04-06 14:50:00,23.11,23.15,23.11,23.12,26872.0,22.8545,22.8941,22.8545,22.8644,26872.0
2020-04-06 14:55:00,23.12,23.18,23.11,23.17,66548.0,22.8644,22.9238,22.8545,22.9139,66548.0
2020-04-06 15:00:00,23.17,23.18,23.1,23.18,30456.0,22.9139,22.9238,22.8446,22.9238,30456.0
2020-04-06 15:05:00,23.17,23.26,23.17,23.26,159284.0,22.9139,23.0029,22.9139,23.0029,159284.0
2020-04-06 15:10:00,23.25,23.28,23.16,23.18,30200.0,22.993,23.0227,22.904,22.9238,30200.0
2020-04-06 15:15:00,23.18,23.22,23.07,23.08,72732.0,22.9238,22.9633,22.815,22.8249,72732.0
2020-04-06 15:20:00,23.08,23.19,23.08,23.19,17200.0,22.8249,22.9336,22.8249,22.9336,17200.0
2020-04-06 15:25:00,23.23,23.3,23.18,23.29,121064.0,22.9732,23.0424,22.9238,23.0325,121064.0
2020-04-06 15:30:00,23.29,23.35,23.25,23.32,107552.0,23.0325,23.0919,22.993,23.0622,107552.0
2020-04-06 15:35:00,23.3,23.38,23.29,23.36,86576.0,23.0424,23.1215,23.0325,23.1018,86576.0
2020-04-06 15:40:00,23.36,23.44,23.33,23.43,86016.0,23.1018,23.1809,23.0721,23.171,86016.0
2020-04-06 15:45:00,23.43,23.43,23.32,23.42,80136.0,23.171,23.171,23.0622,23.1611,80136.0
2020-04-06 15:50:00,23.42,23.88,23.41,23.88,556804.0,23.1611,23.616,23.1512,23.616,556804.0
2020-04-06 15:55:00,23.87,23.95,23.71,23.73,407160.0,23.6061,23.6852,23.4479,23.4677,407160.0
2020-04-07 09:30:00,25.07,25.16,24.9,24.94,798672.0,24.7929,24.8819,24.6247,24.6643,798672.0
2020-04-07 09:35:00,24.95,24.95,24.61,24.62,295960.0,24.6742,24.6742,24.3379,24.3478,295960.0
2020-04-07 09:40:00,24.62,24.79,24.59,24.78,419160.0,24.3478,24.516,24.3182,24.5061,419160.0
2020-04-07 09:45:00,24.78,24.9,24.78,24.79,299740.0,24.5061,24.6247,24.5061,24.516,299740.0
2020-04-07 09:50:00,24.81,25.02,24.75,24.99,338408.0,24.5357,24.7434,24.4764,24.7137,338408.0
2020-04-07 09:55:00,25.0,25.04,24.91,24.92,189512.0,24.7236,24.7632,24.6346,24.6445,189512.0
2020-04-07 10:00:00,24.94,24.97,24.65,24.67,242224.0,24.6643,24.694,24.3775,24.3973,242224.0
2020-04-07 10:05:00,24.68,24.72,24.42,24.43,243352.0,24.4072,24.4467,24.15,24.1599,243352.0
2020-04-07 10:10:00,24.43,24.51,24.23,24.3,310896.0,24.1599,24.2391,23.9621,24.0314,310896.0
2020-04-07 10:15:00,24.31,24.38,24.14,24.36,205888.0,24.0413,24.1105,23.8731,24.0907,205888.0
2020-04-07 10:20:00,24.36,24.41,24.14,24.15,157232.0,24.0907,24.1402,23.8731,23.883,157232.0
2020-04-07 10:25:00,24.13,24.29,24.11,24.14,108360.0,23.8633,24.0215,23.8435,23.8731,108360.0
2020-04-07 10:30:00,24.17,24.39,24.14,24.37,150536.0,23.9028,24.1204,23.8731,24.1006,150536.0
2020-04-07 10:35:00,24.35,24.36,24.18,24.26,70692.0,24.0808,24.0907,23.9127,23.9918,70692.0
2020-04-07 10:40:00,24.26,24.3,24.1,24.11,161768.0,23.9918,24.0314,23.8336,23.8435,161768.0
2020-04-07 10:45:00,24.1,24.17,23.88,23.89,194496.0,23.8336,23.9028,23.616,23.6259,194496.0
2020-04-07 10:50:00,23.89,23.96,23.82,23.88,203932.0,23.6259,23.6951,23.5567,23.616,203932.0
2020-04-07 10:55:00,23.93,24.1,23.91,23.99,142840.0,23.6655,23.8336,23.6457,23.7248,142840.0
2020-04-07 11:00:00,24.0,24.02,23.85,23.97,107200.0,23.7347,23.7545,23.5863,23.705,107200.0
2020-04-07 11:05:00,23.97,24.09,23.93,24.08,97832.0,23.705,23.8237,23.6655,23.8138,97832.0
2020-04-07 11:10:00,24.11,24.12,24.0,24.1,99252.0,23.8435,23.8534,23.7347,23.8336,99252.0
2020-04-07 11:15:00,24.11,24.24,24.11,24.22,116220.0,23.8435,23.972,23.8435,23.9523,116220.0
2020-04-07 11:20:00,24.21,24.25,24.16,24.23,46308.0,23.9424,23.9819,23.8929,23.9621,46308.0
2020-04-07 11:25:00,24.24,24.34,24.13,24.33,126060.0,23.972,24.0709,23.8633,24.061,126060.0
2020-04-07 11:30:00,24.32,24.43,24.32,24.39,147896.0,24.0512,24.1599,24.0512,24.1204,147896.0
2020-04-07 11:35:00,24.39,24.52,24.39,24.52,102444.0,24.1204,24.2489,24.1204,24.2489,102444.0
2020-04-07 11:40:00,24.53,24.55,24.46,24.5,93868.0,24.2588,24.2786,24.1896,24.2292,93868.0
2020-04-07 11:45:00,24.49,24.54,24.43,24.48,56648.0,24.2193,24.2687,24.1599,24.2094,56648.0
2020-04-07 11:50:00,24.49,24.5,24.38,24.42,79576.0,24.2193,24.2292,24.1105,24.15,79576.0
2020-04-07 11:55:00,24.36,24.47,24.33,24.4,40100.0,24.0907,24.1995,24.061,24.1303,40100.0
2020-04-07 12:00:00,24.45,24.57,24.44,24.57,83608.0,24.1797,24.2984,24.1698,24.2984,83608.0
2020-04-07 12:05:00,24.59,24.79,24.59,24.79,170740.0,24.3182,24.516,24.3182,24.516,170740.0
2020-04-07 12:10:00,24.79,24.81,24.73,24.73,68392.0,24.516,24.5357,24.4566,24.4566,68392.0
2020-04-07 12:15:00,24.78,24.89,24.78,24.86,74628.0,24.5061,24.6149,24.5061,24.5852,74628.0
2020-04-07 12:20:00,24.85,24.92,24.72,24.72,148332.0,24.5753,24.6445,24.4467,24.4467,148332.0
2020-04-07 12:25:00,24.74,24.8,24.69,24.8,81864.0,24.4665,24.5258,24.4171,24.5258,81864.0
2020-04-07 12:30:00,24.8,24.82,24.66,24.69,97520.0,24.5258,24.5456,24.3874,24.4171,97520.0
2020-04-07 12:35:00,24.7,24.73,24.6,24.67,68780.0,24.427,24.4566,24.3281,24.3973,68780.0
2020-04-07 12:40:00,24.7,24.79,24.66,24.74,60392.0,24.427,24.516,24.3874,24.4665,60392.0
2020-04-07 12:45:00,24.73,24.8,24.69,24.79,39332.0,24.4566,24.5258,24.4171,24.516,39332.0
2020-04-07 12:50:00,24.74,24.76,24.66,24.7,59700.0,24.4665,24.4863,24.3874,24.427,59700.0
2020-04-07 12:55:00,24.7,24.81,24.67,24.72,79208.0,24.427,24.5357,24.3973,24.4467,79208.0
2020-04-07 13:00:00,24.73,24.81,24.71,24.76,26120.0,24.4566,24.5357,24.4368,24.4863,26120.0
2020-04-07 13:05:00,24.77,24.81,24.67,24.69,86828.0,24.4962,24.5357,24.3973,24.4171,86828.0
2020-04-07 13:10:00,24.7,24.78,24.64,24.75,58168.0,24.427,24.5061,24.3676,24.4764,58168.0
2020-04-07 13:15:00,24.77,24.77,24.6,24.63,61636.0,24.4962,24.4962,24.3281,24.3577,61636.0
2020-04-07 13:20:00,24.63,24.68,24.56,24.67,22648.0,24.3577,24.4072,24.2885,24.3973,22648.0
2020-04-07 13:25:00,24.66,24.66,24.58,24.62,18868.0,24.3874,24.3874,24.3083,24.3478,18868.0
2020-04-07 13:30:00,24.63,24.63,24.45,24.45,64432.0,24.3577,24.3577,24.1797,24.1797,64432.0
2020-04-07 13:35:00,24.43,24.48,24.41,24.42,21220.0,24.1599,24.2094,24.1402,24.15,21220.0
2020-04-07 13:40:00,24.41,24.53,24.38,24.42,79700.0,24.1402,24.2588,24.1105,24.15,79700.0
2020-04-07 13:45:00,24.44,24.54,24.44,24.49,51988.0,24.1698,24.2687,24.1698,24.2193,51988.0
2020-04-07 13:50:00,24.46,24.46,24.36,24.43,67232.0,24.1896,24.1896,24.0907,24.1599,67232.0
2020-04-07 13:55:00,24.44,24.44,24.36,24.41,23680.0,24.1698,24.1698,24.0907,24.1402,23680.0
2020-04-07 14:00:00,24.43,24.43,24.33,24.34,70964.0,24.1599,24.1599,24.061,24.0709,70964.0
2020-04-07 14:05:00,24.34,24.34,24.13,24.19,230712.0,24.0709,24.0709,23.8633,23.9226,230712.0
2020-04-07 14:10:00,24.2,24.29,24.16,24.19,53208.0,23.9325,24.0215,23.8929,23.9226,53208.0
2020-04-07 14:15:00,24.15,24.18,24.04,24.04,84484.0,23.883,23.9127,23.7742,23.7742,84484.0
2020-04-07 14:20:00,24.06,24.25,24.02,24.2,106432.0,23.794,23.9819,23.7545,23.9325,106432.0
2020-04-07 14:25:00,24.22,24.35,24.19,24.19,238300.0,23.9523,24.0808,23.9226,23.9226,238300.0
2020-04-07 14:30:00,24.18,24.25,24.15,24.2,51164.0,23.9127,23.9819,23.883,23.9325,51164.0
2020-04-07 14:35:00,24.15,24.15,24.05,24.07,20488.0,23.883,23.883,23.7841,23.8039,20488.0
2020-04-07 14:40:00,24.05,24.05,23.85,23.88,137080.0,23.7841,23.7841,23.5863,23.616,137080.0
2020-04-07 14:45:00,23.92,23.98,23.89,23.89,56072.0,23.6556,23.7149,23.6259,23.6259,56072.0
2020-04-07 14:50:00,23.86,23.89,23.69,23.73,155760.0,23.5962,23.6259,23.4281,23.4677,155760.0
2020-04-07 14:55:00,23.73,23.83,23.69,23.78,124060.0,23.4677,23.5666,23.4281,23.5171,124060.0
2020-04-07 15:00:00,23.77,23.97,23.75,23.95,172216.0,23.5072,23.705,23.4875,23.6852,172216.0
2020-04-07 15:05:00,23.93,24.06,23.88,24.04,101108.0,23.6655,23.794,23.616,23.7742,101108.0
2020-04-07 15:10:00,24.04,24.2,24.04,24.15,94696.0,23.7742,23.9325,23.7742,23.883,94696.0
2020-04-07 15:15:00,24.14,24.18,23.9,23.9,137600.0,23.8731,23.9127,23.6358,23.6358,137600.0
2020-04-07 15:20:00,23.9,23.93,23.67,23.7,108676.0,23.6358,23.6655,23.4083,23.438,108676.0
2020-04-07 15:25:00,23.7,23.91,23.7,23.73,163764.0,23.438,23.6457,23.438,23.4677,163764.0
2020-04-07 15:30:00,23.74,23.89,23.66,23.88,119272.0,23.4776,23.6259,23.3985,23.616,119272.0
2020-04-07 15:35:00,23.86,24.04,23.82,24.02,67916.0,23.5962,23.7742,23.5567,23.7545,67916.0
2020-04-07 15:40:00,24.01,24.13,23.99,24.01,62292.0,23.7446,23.8633,23.7248,23.7446,62292.0
2020-04-07 15:45:00,24.04,24.31,24.04,24.31,123344.0,23.7742,24.0413,23.7742,24.0413,123344.0
2020-04-07 15:50:00,24.31,24.31,23.58,23.77,224612.0,24.0413,24.0413,23.3193,23.5072,224612.0
2020-04-07 15:55:00,23.79,23.83,23.6,23.61,354712.0,23.527,23.5666,23.3391,23.349,354712.0
2020-04-08 09:30:00,24.08,24.31,24.08,24.2,248192.0,23.8138,24.0413,23.8138,23.9325,248192.0
2020-04-08 09:35:00,24.2,24.23,24.0,24.16,192652.0,23.9325,23.9621,23.7347,23.8929,192652.0
2020-04-08 09:40:00,24.17,24.28,24.09,24.11,102260.0,23.9028,24.0116,23.8237,23.8435,102260.0
2020-04-08 09:45:00,24.16,24.18,23.95,23.97,309620.0,23.8929,23.9127,23.6852,23.705,309620.0
2020-04-08 09:50:00,23.95,24.02,23.86,23.97,95952.0,23.6852,23.7545,23.5962,23.705,95952.0
2020-04-08 09:55:00,23.93,23.95,23.8,23.81,80848.0,23.6655,23.6852,23.5369,23.5468,80848.0
2020-04-08 10:00:00,23.83,23.93,23.83,23.84,171124.0,23.5666,23.6655,23.5666,23.5765,171124.0
2020-04-08 10:05:00,23.8,23.86,23.67,23.7,199180.0,23.5369,23.5962,23.4083,23.438,199180.0
2020-04-08 10:10:00,23.74,23.84,23.74,23.8,83200.0,23.4776,23.5765,23.4776,23.5369,83200.0
2020-04-08 10:15:00,23.82,23.91,23.78,23.91,99296.0,23.5567,23.6457,23.5171,23.6457,99296.0
2020-04-08 10:20:00,23.93,23.93,23.81,23.81,249780.0,23.6655,23.6655,23.5468,23.5468,249780.0
2020-04-08 10:25:00,23.81,24.0,23.81,23.97,46824.0,23.5468,23.7347,23.5468,23.705,46824.0
2020-04-08 10:30:00,23.95,24.05,23.92,24.05,39700.0,23.6852,23.7841,23.6556,23.7841,39700.0
2020-04-08 10:35:00,24.05,24.05,23.95,23.98,85272.0,23.7841,23.7841,23.6852,23.7149,85272.0
2020-04-08 10:40:00,23.98,24.03,23.88,23.9,75548.0,23.7149,23.7644,23.616,23.6358,75548.0
2020-04-08 10:45:00,23.95,24.02,23.92,24.02,95952.0,23.6852,23.7545,23.6556,23.7545,95952.0
2020-04-08 10:50:00,24.06,24.16,24.05,24.11,97080.0,23.794,23.8929,23.7841,23.8435,97080.0
2020-04-08 10:55:00,24.11,24.2,24.05,24.18,85780.0,23.8435,23.9325,23.7841,23.9127,85780.0
2020-04-08 11:00:00,24.18,24.23,24.11,24.11,98552.0,23.9127,23.9621,23.8435,23.8435,98552.0
2020-04-08 11:05:00,24.13,24.14,24.05,24.09,62704.0,23.8633,23.8731,23.7841,23.8237,62704.0
2020-04-08 11:10:00,24.09,24.24,24.09,24.22,173024.0,23.8237,23.972,23.8237,23.9523,173024.0
2020-04-08 11:15:00,24.23,24.28,24.19,24.25,130916.0,23.9621,24.0116,23.9226,23.9819,130916.0
2020-04-08 11:20:00,24.26,24.36,24.26,24.3,193212.0,23.9918,24.0907,23.9918,24.0314,193212.0
2020-04-08 11:25:00,24.3,24.41,24.29,24.38,112880.0,24.0314,24.1402,24.0215,24.1105,112880.0
2020-04-08 11:30:00,24.38,24.45,24.35,24.44,147468.0,24.1105,24.1797,24.0808,24.1698,147468.0
2020-04-08 11:35:00,24.44,24.5,24.42,24.49,90524.0,24.1698,24.2292,24.15,24.2193,90524.0
2020-04-08 11:40:00,24.49,24.5,24.44,24.45,102840.0,24.2193,24.2292,24.1698,24.1797,102840.0
2020-04-08 11:45:00,24.44,24.5,24.44,24.46,70720.0,24.1698,24.2292,24.1698,24.1896,70720.0
2020-04-08 11:50:00,24.44,24.44,24.34,24.36,110496.0,24.1698,24.1698,24.0709,24.0907,110496.0
2020-04-08 11:55:00,24.35,24.41,24.33,24.35,58336.0,24.0808,24.1402,24.061,24.0808,58336.0
2020-04-08 12:00:00,24.35,24.38,24.28,24.38,62480.0,24.0808,24.1105,24.0116,24.1105,62480.0
2020-04-08 12:05:00,24.37,24.4,24.33,24.36,48908.0,24.1006,24.1303,24.061,24.0907,48908.0
2020-04-08 12:10:00,24.32,24.33,24.26,24.27,52036.0,24.0512,24.061,23.9918,24.0017,52036.0
2020-04-08 12:15:00,24.32,24.4,24.31,24.39,31408.0,24.0512,24.1303,24.0413,24.1204,31408.0
2020-04-08 12:20:00,24.37,24.43,24.37,24.43,19660.0,24.1006,24.1599,24.1006,24.1599,19660.0
2020-04-08 12:25:00,24.43,24.43,24.31,24.31,83420.0,24.1599,24.1599,24.0413,24.0413,83420.0
2020-04-08 12:30:00,24.31,24.38,24.31,24.38,55916.0,24.0413,24.1105,24.0413,24.1105,55916.0
2020-04-08 12:35:00,24.39,24.49,24.28,24.49,110556.0,24.1204,24.2193,24.0116,24.2193,110556.0
2020-04-08 12:40:00,24.49,24.53,24.45,24.48,47660.0,24.2193,24.2588,24.1797,24.2094,47660.0
2020-04-08 12:45:00,24.5,24.54,24.44,24.45,63824.0,24.2292,24.2687,24.1698,24.1797,63824.0
2020-04-08 12:50:00,24.46,24.48,24.38,24.42,97348.0,24.1896,24.2094,24.1105,24.15,97348.0
2020-04-08 12:55:00,24.42,24.43,24.35,24.41,158152.0,24.15,24.1599,24.0808,24.1402,158152.0
2020-04-08 13:00:00,24.42,24.45,24.35,24.43,180904.0,24.15,24.1797,24.0808,24.1599,180904.0
2020-04-08 13:05:00,24.43,24.5,24.39,24.42,193828.0,24.1599,24.2292,24.1204,24.15,193828.0
2020-04-08 13:10:00,24.43,24.44,24.37,24.44,172552.0,24.1599,24.1698,24.1006,24.1698,172552.0
2020-04-08 13:15:00,24.45,24.46,24.41,24.45,38852.0,24.1797,24.1896,24.1402,24.1797,38852.0
2020-04-08 13:20:00,24.43,24.49,24.43,24.48,30556.0,24.1599,24.2193,24.1599,24.2094,30556.0
2020-04-08 13:25:00,24.49,24.49,24.36,24.37,71572.0,24.2193,24.2193,24.0907,24.1006,71572.0
2020-04-08 13:30:00,24.38,24.4,24.29,24.3,130588.0,24.1105,24.1303,24.0215,24.0314,130588.0
2020-04-08 13:35:00,24.3,24.3,24.2,24.23,130036.0,24.0314,24.0314,23.9325,23.9621,130036.0
2020-04-08 13:40:00,24.25,24.28,24.2,24.22,26108.0,23.9819,24.0116,23.9325,23.9523,26108.0
2020-04-08 13:45:00,24.21,24.3,24.21,24.22,42212.0,23.9424,24.0314,23.9424,23.9523,42212.0
2020-04-08 13:50:00,24.24,24.27,24.23,24.23,33492.0,23.972,24.0017,23.9621,23.9621,33492.0
2020-04-08 13:55:00,24.22,24.22,24.11,24.13,58072.0,23.9523,23.9523,23.8435,23.8633,58072.0
2020-04-08 14:00:00,24.14,24.27,24.13,24.24,26400.0,23.8731,24.0017,23.8633,23.972,26400.0
2020-04-08 14:05:00,24.25,24.33,24.22,24.33,38448.0,23.9819,24.061,23.9523,24.061,38448.0
2020-04-08 14:10:00,24.34,24.34,24.3,24.31,19472.0,24.0709,24.0709,24.0314,24.0413,19472.0
2020-04-08 14:15:00,24.33,24.39,24.32,24.36,65580.0,24.061,24.1204,24.0512,24.0907,65580.0
2020-04-08 14:20:00,24.36,24.5,24.34,24.5,175200.0,24.0907,24.2292,24.0709,24.2292,175200.0
2020-04-08 14:25:00,24.51,24.52,24.47,24.49,67316.0,24.2391,24.2489,24.1995,24.2193,67316.0
2020-04-08 14:30:00,24.51,24.57,24.48,24.53,171772.0,24.2391,24.2984,24.2094,24.2588,171772.0
2020-04-08 14:35:00,24.51,24.57,24.48,24.56,89512.0,24.2391,24.2984,24.2094,24.2885,89512.0
2020-04-08 14:40:00,24.56,24.64,24.55,24.58,77740.0,24.2885,24.3676,24.2786,24.3083,77740.0
2020-04-08 14:45:00,24.59,24.63,24.5,24.51,122652.0,24.3182,24.3577,24.2292,24.2391,122652.0
2020-04-08 14:50:00,24.55,24.64,24.55,24.64,123324.0,24.2786,24.3676,24.2786,24.3676,123324.0
2020-04-08 14:55:00,24.64,24.64,24.58,24.63,112464.0,24.3676,24.3676,24.3083,24.3577,112464.0
2020-04-08 15:00:00,24.64,24.71,24.6,24.68,100260.0,24.3676,24.4368,24.3281,24.4072,100260.0
2020-04-08 15:05:00,24.7,24.71,24.64,24.69,81240.0,24.427,24.4368,24.3676,24.4171,81240.0
2020-04-08 15:10:00,24.7,24.7,24.57,24.59,105936.0,24.427,24.427,24.2984,24.3182,105936.0
2020-04-08 15:15:00,24.59,24.64,24.58,24.63,46096.0,24.3182,24.3676,24.3083,24.3577,46096.0
2020-04-08 15:20:00,24.64,24.64,24.5,24.51,99580.0,24.3676,24.3676,24.2292,24.2391,99580.0
2020-04-08 15:25:00,24.54,24.64,24.54,24.61,81428.0,24.2687,24.3676,24.2687,24.3379,81428.0
2020-04-08 15:30:00,24.63,24.77,24.58,24.58,161848.0,24.3577,24.4962,24.3083,24.3083,161848.0
2020-04-08 15:35:00,24.6,24.6,24.42,24.5,69980.0,24.3281,24.3281,24.15,24.2292,69980.0
2020-04-08 15:40:00,24.49,24.52,24.33,24.5,164964.0,24.2193,24.2489,24.061,24.2292,164964.0
2020-04-08 15:45:00,24.48,24.58,24.44,24.58,121260.0,24.2094,24.3083,24.1698,24.3083,121260.0
2020-04-08 15:50:00,24.58,24.8,24.57,24.74,242800.0,24.3083,24.5258,24.2984,24.4665,242800.0
2020-04-08 15:55:00,24.66,24.69,24.58,24.64,193736.0,24.3874,24.4171,24.3083,24.3676,193736.0
2020-04-09 09:30:00,25.07,25.12,24.79,24.85,332288.0,24.7929,24.8423,24.516,24.5753,332288.0
2020-04-09 09:35:00,24.86,25.07,24.86,25.07,373712.0,24.5852,24.7929,24.5852,24.7929,373712.0
2020-04-09 09:40:00,25.07,25.32,25.05,25.31,269864.0,24.7929,25.0401,24.7731,25.0302,269864.0
2020-04-09 09:45:00,25.28,25.31,25.15,25.18,880876.0,25.0005,25.0302,24.872,24.9016,880876.0
2020-04-09 09:50:00,25.17,25.18,25.02,25.13,149676.0,24.8918,24.9016,24.7434,24.8522,149676.0
2020-04-09 09:55:00,25.14,25.23,25.09,25.22,218412.0,24.8621,24.9511,24.8126,24.9412,218412.0
2020-04-09 10:00:00,25.22,25.22,25.02,25.02,189396.0,24.9412,24.9412,24.7434,24.7434,189396.0
2020-04-09 10:05:00,25.01,25.03,24.68,24.68,237160.0,24.7335,24.7533,24.4072,24.4072,237160.0
2020-04-09 10:10:00,24.68,24.83,24.68,24.69,56932.0,24.4072,24.5555,24.4072,24.4171,56932.0
2020-04-09 10:15:00,24.69,24.69,24.44,24.47,292440.0,24.4171,24.4171,24.1698,24.1995,292440.0
2020-04-09 10:20:00,24.47,24.51,24.33,24.49,127660.0,24.1995,24.2391,24.061,24.2193,127660.0
2020-04-09 10:25:00,24.49,24.66,24.48,24.62,206056.0,24.2193,24.3874,24.2094,24.3478,206056.0
2020-04-09 10:30:00,24.61,24.62,24.46,24.6,166664.0,24.3379,24.3478,24.1896,24.3281,166664.0
2020-04-09 10:35:00,24.58,24.7,24.52,24.69,95172.0,24.3083,24.427,24.2489,24.4171,95172.0
2020-04-09 10:40:00,24.67,24.74,24.59,24.72,111600.0,24.3973,24.4665,24.3182,24.4467,111600.0
2020-04-09 10:45:00,24.71,24.82,24.71,24.75,73552.0,24.4368,24.5456,24.4368,24.4764,73552.0
2020-04-09 10:50:00,24.72,24.75,24.59,24.59,54688.0,24.4467,24.4764,24.3182,24.3182,54688.0
2020-04-09 10:55:00,24.6,24.8,24.6,24.75,40972.0,24.3281,24.5258,24.3281,24.4764,40972.0
2020-04-09 11:00:00,24.74,24.74,24.48,24.52,108536.0,24.4665,24.4665,24.2094,24.2489,108536.0
2020-04-09 11:05:00,24.54,24.58,24.43,24.57,68620.0,24.2687,24.3083,24.1599,24.2984,68620.0
2020-04-09 11:10:00,24.58,24.61,24.41,24.43,190720.0,24.3083,24.3379,24.1402,24.1599,190720.0
2020-04-09 11:15:00,24.52,24.53,24.38,24.39,78668.0,24.2489,24.2588,24.1105,24.1204,78668.0
2020-04-09 11:20:00,24.46,24.53,24.37,24.43,98900.0,24.1896,24.2588,24.1006,24.1599,98900.0
2020-04-09 11:25:00,24.42,24.62,24.37,24.62,56884.0,24.15,24.3478,24.1006,24.3478,56884.0
2020-04-09 11:30:00,24.61,24.66,24.56,24.62,63644.0,24.3379,24.3874,24.2885,24.3478,63644.0
2020-04-09 11:35:00,24.63,24.77,24.57,24.76,83912.0,24.3577,24.4962,24.2984,24.4863,83912.0
2020-04-09 11:40:00,24.77,24.82,24.74,24.8,124548.0,24.4962,24.5456,24.4665,24.5258,124548.0
2020-04-09 11:45:00,24.83,24.86,24.77,24.86,55324.0,24.5555,24.5852,24.4962,24.5852,55324.0
2020-04-09 11:50:00,24.86,24.88,24.75,24.78,123796.0,24.5852,24.605,24.4764,24.5061,123796.0
2020-04-09 11:55:00,24.75,24.81,24.75,24.81,39784.0,24.4764,24.5357,24.4764,24.5357,39784.0
2020-04-09 12:00:00,24.84,24.95,24.82,24.95,124184.0,24.5654,24.6742,24.5456,24.6742,124184.0
2020-04-09 12:05:00,24.93,24.93,24.87,24.93,78268.0,24.6544,24.6544,24.5951,24.6544,78268.0
2020-04-09 12:10:00,24.92,24.92,24.84,24.9,103028.0,24.6445,24.6445,24.5654,24.6247,103028.0
2020-04-09 12:15:00,24.88,24.97,24.87,24.97,82320.0,24.605,24.694,24.5951,24.694,82320.0
2020-04-09 12:20:00,24.96,24.97,24.92,24.93,34204.0,24.6841,24.694,24.6445,24.6544,34204.0
2020-04-09 12:25:00,24.94,24.94,24.78,24.8,78808.0,24.6643,24.6643,24.5061,24.5258,78808.0
2020-04-09 12:30:00,24.79,24.86,24.76,24.77,72240.0,24.516,24.5852,24.4863,24.4962,72240.0
2020-04-09 12:35:00,24.77,24.86,24.7,24.86,38964.0,24.4962,24.5852,24.427,24.5852,38964.0
2020-04-09 12:40:00,24.85,24.9,24.83,24.85,33096.0,24.5753,24.6247,24.5555,24.5753,33096.0
2020-04-09 12:45:00,24.81,24.92,24.81,24.88,22472.0,24.5357,24.6445,24.5357,24.605,22472.0
2020-04-09 12:50:00,24.87,24.96,24.87,24.93,96584.0,24.5951,24.6841,24.5951,24.6544,96584.0
2020-04-09 12:55:00,24.92,25.06,24.88,25.0,127848.0,24.6445,24.783,24.605,24.7236,127848.0
2020-04-09 13:00:00,25.0,25.0,24.96,24.96,71812.0,24.7236,24.7236,24.6841,24.6841,71812.0
2020-04-09 13:05:00,24.96,25.03,24.96,25.03,58840.0,24.6841,24.7533,24.6841,24.7533,58840.0
2020-04-09 13:10:00,25.02,25.02,24.93,25.0,36148.0,24.7434,24.7434,24.6544,24.7236,36148.0
2020-04-09 13:15:00,25.01,25.03,24.93,25.03,49388.0,24.7335,24.7533,24.6544,24.7533,49388.0
2020-04-09 13:20:00,25.03,25.03,24.98,25.0,43216.0,24.7533,24.7533,24.7039,24.7236,43216.0
2020-04-09 13:25:00,24.99,25.02,24.94,25.01,129084.0,24.7137,24.7434,24.6643,24.7335,129084.0
2020-04-09 13:30:00,25.02,25.06,24.98,25.0,99940.0,24.7434,24.783,24.7039,24.7236,99940.0
2020-04-09 13:35:00,24.99,24.99,24.82,24.85,179912.0,24.7137,24.7137,24.5456,24.5753,179912.0
2020-04-09 13:40:00,24.86,24.93,24.86,24.91,12672.0,24.5852,24.6544,24.5852,24.6346,12672.0
2020-04-09 13:45:00,24.91,24.91,24.82,24.82,48752.0,24.6346,24.6346,24.5456,24.5456,48752.0
2020-04-09 13:50:00,24.81,24.89,24.76,24.82,72428.0,24.5357,24.6149,24.4863,24.5456,72428.0
2020-04-09 13:55:00,24.83,24.9,24.8,24.86,40084.0,24.5555,24.6247,24.5258,24.5852,40084.0
2020-04-09 14:00:00,24.87,24.87,24.7,24.7,36656.0,24.5951,24.5951,24.427,24.427,36656.0
2020-04-09 14:05:00,24.68,24.72,24.63,24.66,88876.0,24.4072,24.4467,24.3577,24.3874,88876.0
2020-04-09 14:10:00,24.69,24.73,24.66,24.67,22112.0,24.4171,24.4566,24.3874,24.3973,22112.0
2020-04-09 14:15:00,24.65,24.7,24.56,24.6,38684.0,24.3775,24.427,24.2885,24.3281,38684.0
2020-04-09 14:20:00,24.59,24.69,24.52,24.67,38160.0,24.3182,24.4171,24.2489,24.3973,38160.0
2020-04-09 14:25:00,24.68,24.71,24.6,24.6,31636.0,24.4072,24.4368,24.3281,24.3281,31636.0
2020-04-09 14:30:00,24.6,24.77,24.6,24.66,143720.0,24.3281,24.4962,24.3281,24.3874,143720.0
2020-04-09 14:35:00,24.66,24.71,24.63,24.68,55680.0,24.3874,24.4368,24.3577,24.4072,55680.0
2020-04-09 14:40:00,24.73,24.73,24.59,24.67,63260.0,24.4566,24.4566,24.3182,24.3973,63260.0
2020-04-09 14:45:00,24.67,24.7,24.47,24.48,98684.0,24.3973,24.427,24.1995,24.2094,98684.0
2020-04-09 14:50:00,24.49,24.49,24.34,24.34,153712.0,24.2193,24.2193,24.0709,24.0709,153712.0
2020-04-09 14:55:00,24.36,24.46,24.29,24.46,90968.0,24.0907,24.1896,24.0215,24.1896,90968.0
2020-04-09 15:00:00,24.45,24.48,24.37,24.43,63384.0,24.1797,24.2094,24.1006,24.1599,63384.0
2020-04-09 15:05:00,24.4,24.52,24.38,24.52,134968.0,24.1303,24.2489,24.1105,24.2489,134968.0
2020-04-09 15:10:00,24.54,24.59,24.49,24.57,99464.0,24.2687,24.3182,24.2193,24.2984,99464.0
2020-04-09 15:15:00,24.56,24.61,24.46,24.46,104520.0,24.2885,24.3379,24.1896,24.1896,104520.0
2020-04-09 15:20:00,24.5,24.5,24.37,24.41,56620.0,24.2292,24.2292,24.1006,24.1402,56620.0
2020-04-09 15:25:00,24.48,24.57,24.45,24.57,23680.0,24.2094,24.2984,24.1797,24.2984,23680.0
2020-04-09 15:30:00,24.59,24.68,24.59,24.66,71176.0,24.3182,24.4072,24.3182,24.3874,71176.0
2020-04-09 15:35:00,24.68,24.68,24.54,24.61,78628.0,24.4072,24.4072,24.2687,24.3379,78628.0
2020-04-09 15:40:00,24.61,24.69,24.59,24.65,71836.0,24.3379,24.4171,24.3182,24.3775,71836.0
2020-04-09 15:45:00,24.67,24.68,24.47,24.49,67972.0,24.3973,24.4072,24.1995,24.2193,67972.0
2020-04-09 15:50:00,24.5,24.67,24.42,24.66,121040.0,24.2292,24.3973,24.15,24.3874,121040.0
2020-04-09 15:55:00,24.64,24.74,24.63,24.7,275352.0,24.3676,24.4665,24.3577,24.427,275352.0
2020-04-13 09:30:00,24.52,24.61,24.44,24.56,326160.0,24.2489,24.3379,24.1698,24.2885,326160.0
2020-04-13 09:35:00,24.52,24.83,24.52,24.8,421708.0,24.2489,24.5555,24.2489,24.5258,421708.0
2020-04-13 09:40:00,24.82,24.82,24.56,24.56,95844.0,24.5456,24.5456,24.2885,24.2885,95844.0
2020-04-13 09:45:00,24.56,24.57,24.39,24.46,118488.0,24.2885,24.2984,24.1204,24.1896,118488.0
2020-04-13 09:50:00,24.43,24.53,24.43,24.46,115116.0,24.1599,24.2588,24.1599,24.1896,115116.0
2020-04-13 09:55:00,24.5,24.59,24.38,24.4,108588.0,24.2292,24.3182,24.1105,24.1303,108588.0
2020-04-13 10:00:00,24.4,24.65,24.37,24.64,56792.0,24.1303,24.3775,24.1006,24.3676,56792.0
2020-04-13 10:05:00,24.65,24.7,24.61,24.68,70568.0,24.3775,24.427,24.3379,24.4072,70568.0
2020-04-13 10:10:00,24.7,24.75,24.61,24.64,117268.0,24.427,24.4764,24.3379,24.3676,117268.0
2020-04-13 10:15:00,24.64,24.64,24.47,24.48,78396.0,24.3676,24.3676,24.1995,24.2094,78396.0
2020-04-13 10:20:00,24.51,24.55,24.37,24.38,60992.0,24.2391,24.2786,24.1006,24.1105,60992.0
2020-04-13 10:25:00,24.36,24.49,24.32,24.46,88776.0,24.0907,24.2193,24.0512,24.1896,88776.0
2020-04-13 10:30:00,24.46,24.54,24.39,24.52,45996.0,24.1896,24.2687,24.1204,24.2489,45996.0
2020-04-13 10:35:00,24.54,24.54,24.38,24.4,38332.0,24.2687,24.2687,24.1105,24.1303,38332.0
2020-04-13 10:40:00,24.38,24.48,24.38,24.38,47868.0,24.1105,24.2094,24.1105,24.1105,47868.0
2020-04-13 10:45:00,24.46,24.52,24.44,24.47,53320.0,24.1896,24.2489,24.1698,24.1995,53320.0
2020-04-13 10:50:00,24.45,24.5,24.35,24.39,75452.0,24.1797,24.2292,24.0808,24.1204,75452.0
2020-04-13 10:55:00,24.36,24.46,24.36,24.46,51000.0,24.0907,24.1896,24.0907,24.1896,51000.0
2020-04-13 11:00:00,24.44,24.44,24.31,24.36,36820.0,24.1698,24.1698,24.0413,24.0907,36820.0
2020-04-13 11:05:00,24.34,24.34,24.23,24.25,83140.0,24.0709,24.0709,23.9621,23.9819,83140.0
2020-04-13 11:10:00,24.26,24.36,24.26,24.31,139008.0,23.9918,24.0907,23.9918,24.0413,139008.0
2020-04-13 11:15:00,24.36,24.41,24.35,24.4,70624.0,24.0907,24.1402,24.0808,24.1303,70624.0
2020-04-13 11:20:00,24.4,24.49,24.36,24.49,35700.0,24.1303,24.2193,24.0907,24.2193,35700.0
2020-04-13 11:25:00,24.48,24.61,24.48,24.61,57160.0,24.2094,24.3379,24.2094,24.3379,57160.0
2020-04-13 11:30:00,24.59,24.59,24.49,24.55,47564.0,24.3182,24.3182,24.2193,24.2786,47564.0
2020-04-13 11:35:00,24.53,24.61,24.53,24.55,16620.0,24.2588,24.3379,24.2588,24.2786,16620.0
2020-04-13 11:40:00,24.54,24.55,24.49,24.51,76176.0,24.2687,24.2786,24.2193,24.2391,76176.0
2020-04-13 11:45:00,24.54,24.71,24.54,24.7,102736.0,24.2687,24.4368,24.2687,24.427,102736.0
2020-04-13 11:50:00,24.7,24.71,24.63,24.67,48884.0,24.427,24.4368,24.3577,24.3973,48884.0
2020-04-13 11:55:00,24.66,24.68,24.6,24.61,102532.0,24.3874,24.4072,24.3281,24.3379,102532.0
2020-04-13 12:00:00,24.6,24.76,24.58,24.76,95780.0,24.3281,24.4863,24.3083,24.4863,95780.0
2020-04-13 12:05:00,24.75,24.78,24.72,24.72,42960.0,24.4764,24.5061,24.4467,24.4467,42960.0
2020-04-13 12:10:00,24.73,24.81,24.71,24.81,44640.0,24.4566,24.5357,24.4368,24.5357,44640.0
2020-04-13 12:15:00,24.81,24.83,24.76,24.78,41932.0,24.5357,24.5555,24.4863,24.5061,41932.0
2020-04-13 12:20:00,24.78,24.78,24.74,24.77,51936.0,24.5061,24.5061,24.4665,24.4962,51936.0
2020-04-13 12:25:00,24.81,24.81,24.69,24.69,60760.0,24.5357,24.5357,24.4171,24.4171,60760.0
2020-04-13 12:30:00,24.68,24.68,24.62,24.63,49120.0,24.4072,24.4072,24.3478,24.3577,49120.0
2020-04-13 12:35:00,24.63,24.65,24.59,24.6,36832.0,24.3577,24.3775,24.3182,24.3281,36832.0
2020-04-13 12:40:00,24.64,24.7,24.62,24.67,73488.0,24.3676,24.427,24.3478,24.3973,73488.0
2020-04-13 12:45:00,24.67,24.73,24.66,24.7,49184.0,24.3973,24.4566,24.3874,24.427,49184.0
2020-04-13 12:50:00,24.68,24.68,24.56,24.56,39392.0,24.4072,24.4072,24.2885,24.2885,39392.0
2020-04-13 12:55:00,24.58,24.61,24.55,24.61,44196.0,24.3083,24.3379,24.2786,24.3379,44196.0
2020-04-13 13:00:00,24.59,24.59,24.54,24.58,44136.0,24.3182,24.3182,24.2687,24.3083,44136.0
2020-04-13 13:05:00,24.6,24.64,24.56,24.63,42920.0,24.3281,24.3676,24.2885,24.3577,42920.0
2020-04-13 13:10:00,24.65,24.65,24.51,24.54,33688.0,24.3775,24.3775,24.2391,24.2687,33688.0
2020-04-13 13:15:00,24.54,24.58,24.5,24.58,34376.0,24.2687,24.3083,24.2292,24.3083,34376.0
2020-04-13 13:20:00,24.56,24.57,24.53,24.54,88932.0,24.2885,24.2984,24.2588,24.2687,88932.0
2020-04-13 13:25:00,24.55,24.59,24.5,24.58,27944.0,24.2786,24.3182,24.2292,24.3083,27944.0
2020-04-13 13:30:00,24.57,24.67,24.57,24.64,23464.0,24.2984,24.3973,24.2984,24.3676,23464.0
2020-04-13 13:35:00,24.66,24.74,24.63,24.73,42280.0,24.3874,24.4665,24.3577,24.4566,42280.0
2020-04-13 13:40:00,24.71,24.77,24.71,24.75,61564.0,24.4368,24.4962,24.4368,24.4764,61564.0
2020-04-13 13:45:00,24.75,24.79,24.72,24.76,52560.0,24.4764,24.516,24.4467,24.4863,52560.0
2020-04-13 13:50:00,24.75,24.85,24.75,24.84,73516.0,24.4764,24.5753,24.4764,24.5654,73516.0
2020-04-13 13:55:00,24.87,24.9,24.81,24.82,87408.0,24.5951,24.6247,24.5357,24.5456,87408.0
2020-04-13 14:00:00,24.84,24.88,24.8,24.87,47760.0,24.5654,24.605,24.5258,24.5951,47760.0
2020-04-13 14:05:00,24.85,24.93,24.81,24.81,86248.0,24.5753,24.6544,24.5357,24.5357,86248.0
2020-04-13 14:10:00,24.83,24.84,24.68,24.68,109784.0,24.5555,24.5654,24.4072,24.4072,109784.0
2020-04-13 14:15:00,24.69,24.79,24.68,24.79,57540.0,24.4171,24.516,24.4072,24.516,57540.0
2020-04-13 14:20:00,24.77,24.77,24.71,24.75,36700.0,24.4962,24.4962,24.4368,24.4764,36700.0
2020-04-13 14:25:00,24.76,24.76,24.67,24.73,64152.0,24.4863,24.4863,24.3973,24.4566,64152.0
2020-04-13 14:30:00,24.77,24.84,24.76,24.82,46732.0,24.4962,24.5654,24.4863,24.5456,46732.0
2020-04-13 14:35:00,24.82,24.82,24.75,24.76,39784.0,24.5456,24.5456,24.4764,24.4863,39784.0
2020-04-13 14:40:00,24.78,24.81,24.73,24.75,51640.0,24.5061,24.5357,24.4566,24.4764,51640.0
2020-04-13 14:45:00,24.74,24.92,24.74,24.87,75816.0,24.4665,24.6445,24.4665,24.5951,75816.0
2020-04-13 14:50:00,24.86,24.9,24.83,24.86,48432.0,24.5852,24.6247,24.5555,24.5852,48432.0
2020-04-13 14:55:00,24.84,24.93,24.84,24.89,110148.0,24.5654,24.6544,24.5654,24.6149,110148.0
2020-04-13 15:00:00,24.9,24.91,24.76,24.78,67328.0,24.6247,24.6346,24.4863,24.5061,67328.0
2020-04-13 15:05:00,24.82,24.83,24.76,24.76,9000.0,24.5456,24.5555,24.4863,24.4863,9000.0
2020-04-13 15:10:00,24.78,24.84,24.78,24.82,32396.0,24.5061,24.5654,24.5061,24.5456,32396.0
2020-04-13 15:15:00,24.77,25.01,24.77,25.0,91368.0,24.4962,24.7335,24.4962,24.7236,91368.0
2020-04-13 15:20:00,25.01,25.08,24.97,25.01,76548.0,24.7335,24.8028,24.694,24.7335,76548.0
2020-04-13 15:25:00,25.0,25.04,24.97,25.04,58728.0,24.7236,24.7632,24.694,24.7632,58728.0
2020-04-13 15:30:00,25.06,25.21,25.02,25.2,177404.0,24.783,24.9313,24.7434,24.9214,177404.0
2020-04-13 15:35:00,25.2,25.23,25.13,25.22,142272.0,24.9214,24.9511,24.8522,24.9412,142272.0
2020-04-13 15:40:00,25.23,25.27,25.13,25.25,116216.0,24.9511,24.9907,24.8522,24.9709,116216.0
2020-04-13 15:45:00,25.24,25.33,25.18,25.32,118584.0,24.961,25.05,24.9016,25.0401,118584.0
2020-04-13 15:50:00,25.32,25.38,25.06,25.25,251516.0,25.0401,25.0994,24.783,24.9709,251516.0
2020-04-13 15:55:00,25.27,25.33,25.2,25.3,191208.0,24.9907,25.05,24.9214,25.0203,191208.0
2020-04-14 09:30:00,26.29,26.43,26.11,26.43,681992.0,25.9994,26.1378,25.8214,26.1378,681992.0
2020-04-14 09:35:00,26.43,26.5,26.41,26.46,323180.0,26.1378,26.2071,26.1181,26.1675,323180.0
2020-04-14 09:40:00,26.46,26.62,26.42,26.61,275348.0,26.1675,26.3257,26.1279,26.3158,275348.0
2020-04-14 09:45:00,26.61,26.75,26.6,26.74,227664.0,26.3158,26.4543,26.3059,26.4444,227664.0
2020-04-14 09:50:00,26.78,26.83,26.73,26.8,165876.0,26.484,26.5334,26.4345,26.5037,165876.0
2020-04-14 09:55:00,26.82,26.95,26.79,26.92,195192.0,26.5235,26.6521,26.4938,26.6224,195192.0
2020-04-14 10:00:00,26.94,26.95,26.82,26.84,117076.0,26.6422,26.6521,26.5235,26.5433,117076.0
2020-04-14 10:05:00,26.83,26.89,26.8,26.86,82524.0,26.5334,26.5927,26.5037,26.5631,82524.0
2020-04-14 10:10:00,26.86,26.93,26.84,26.88,166916.0,26.5631,26.6323,26.5433,26.5829,166916.0
2020-04-14 10:15:00,26.88,27.04,26.88,27.03,249560.0,26.5829,26.7411,26.5829,26.7312,249560.0
2020-04-14 10:20:00,27.03,27.05,26.98,27.0,308028.0,26.7312,26.751,26.6817,26.7015,308028.0
2020-04-14 10:25:00,27.0,27.03,26.93,27.0,115240.0,26.7015,26.7312,26.6323,26.7015,115240.0
2020-04-14 10:30:00,27.0,27.01,26.91,26.91,96560.0,26.7015,26.7114,26.6125,26.6125,96560.0
2020-04-14 10:35:00,26.91,26.97,26.89,26.9,53536.0,26.6125,26.6719,26.5927,26.6026,53536.0
2020-04-14 10:40:00,26.92,26.98,26.88,26.97,44516.0,26.6224,26.6817,26.5829,26.6719,44516.0
2020-04-14 10:45:00,26.99,27.04,26.92,26.97,107220.0,26.6916,26.7411,26.6224,26.6719,107220.0
2020-04-14 10:50:00,26.97,27.0,26.88,26.88,62048.0,26.6719,26.7015,26.5829,26.5829,62048.0
2020-04-14 10:55:00,26.89,26.92,26.86,26.87,113052.0,26.5927,26.6224,26.5631,26.573,113052.0
2020-04-14 11:00:00,26.87,26.97,26.83,26.83,125044.0,26.573,26.6719,26.5334,26.5334,125044.0
2020-04-14 11:05:00,26.83,26.84,26.71,26.72,200472.0,26.5334,26.5433,26.4147,26.4246,200472.0
2020-04-14 11:10:00,26.72,26.77,26.65,26.72,75580.0,26.4246,26.4741,26.3554,26.4246,75580.0
2020-04-14 11:15:00,26.72,26.77,26.65,26.65,163956.0,26.4246,26.4741,26.3554,26.3554,163956.0
2020-04-14 11:20:00,26.64,26.82,26.64,26.81,303664.0,26.3455,26.5235,26.3455,26.5136,303664.0
2020-04-14 11:25:00,26.81,26.86,26.76,26.79,1637952.0,26.5136,26.5631,26.4642,26.4938,1637952.0
2020-04-14 11:30:00,26.8,26.91,26.79,26.88,103956.0,26.5037,26.6125,26.4938,26.5829,103956.0
2020-04-14 11:35:00,26.86,26.93,26.86,26.9,105432.0,26.5631,26.6323,26.5631,26.6026,105432.0
2020-04-14 11:40:00,26.9,26.95,26.85,26.92,116708.0,26.6026,26.6521,26.5532,26.6224,116708.0
2020-04-14 11:45:00,26.9,26.91,26.85,26.87,63748.0,26.6026,26.6125,26.5532,26.573,63748.0
2020-04-14 11:50:00,26.88,26.94,26.86,26.93,50148.0,26.5829,26.6422,26.5631,26.6323,50148.0
2020-04-14 11:55:00,26.94,26.94,26.83,26.87,107040.0,26.6422,26.6422,26.5334,26.573,107040.0
2020-04-14 12:00:00,26.89,27.06,26.89,27.03,204040.0,26.5927,26.7609,26.5927,26.7312,204040.0
2020-04-14 12:05:00,27.05,27.09,27.01,27.08,160256.0,26.751,26.7905,26.7114,26.7806,160256.0
2020-04-14 12:10:00,27.08,27.08,27.0,27.0,97920.0,26.7806,26.7806,26.7015,26.7015,97920.0
2020-04-14 12:15:00,27.01,27.17,27.01,27.16,103880.0,26.7114,26.8696,26.7114,26.8598,103880.0
2020-04-14 12:20:00,27.17,27.25,27.17,27.23,202940.0,26.8696,26.9488,26.8696,26.929,202940.0
2020-04-14 12:25:00,27.23,27.25,27.16,27.19,93580.0,26.929,26.9488,26.8598,26.8894,93580.0
2020-04-14 12:30:00,27.18,27.22,27.16,27.16,71492.0,26.8795,26.9191,26.8598,26.8598,71492.0
2020-04-14 12:35:00,27.18,27.23,27.18,27.19,90500.0,26.8795,26.929,26.8795,26.8894,90500.0
2020-04-14 12:40:00,27.2,27.26,27.2,27.25,48088.0,26.8993,26.9587,26.8993,26.9488,48088.0
2020-04-14 12:45:00,27.26,27.29,27.21,27.25,73412.0,26.9587,26.9883,26.9092,26.9488,73412.0
2020-04-14 12:50:00,27.25,27.32,27.25,27.31,57768.0,26.9488,27.018,26.9488,27.0081,57768.0
2020-04-14 12:55:00,27.33,27.35,27.29,27.29,48748.0,27.0279,27.0477,26.9883,26.9883,48748.0
2020-04-14 13:00:00,27.29,27.3,27.2,27.25,60080.0,26.9883,26.9982,26.8993,26.9488,60080.0
2020-04-14 13:05:00,27.22,27.28,27.21,27.24,35000.0,26.9191,26.9784,26.9092,26.9389,35000.0
2020-04-14 13:10:00,27.24,27.29,27.23,27.26,67280.0,26.9389,26.9883,26.929,26.9587,67280.0
2020-04-14 13:15:00,27.26,27.27,27.21,27.23,114716.0,26.9587,26.9685,26.9092,26.929,114716.0
2020-04-14 13:20:00,27.24,27.32,27.21,27.32,106048.0,26.9389,27.018,26.9092,27.018,106048.0
2020-04-14 13:25:00,27.32,27.35,27.29,27.3,46944.0,27.018,27.0477,26.9883,26.9982,46944.0
2020-04-14 13:30:00,27.3,27.39,27.3,27.37,108116.0,26.9982,27.0872,26.9982,27.0674,108116.0
2020-04-14 13:35:00,27.38,27.38,27.32,27.36,40516.0,27.0773,27.0773,27.018,27.0575,40516.0
2020-04-14 13:40:00,27.36,27.41,27.35,27.37,31372.0,27.0575,27.107,27.0477,27.0674,31372.0
2020-04-14 13:45:00,27.38,27.45,27.38,27.44,43000.0,27.0773,27.1466,27.0773,27.1367,43000.0
2020-04-14 13:50:00,27.45,27.53,27.45,27.48,162136.0,27.1466,27.2257,27.1466,27.1762,162136.0
2020-04-14 13:55:00,27.48,27.51,27.47,27.48,162468.0,27.1762,27.2059,27.1663,27.1762,162468.0
2020-04-14 14:00:00,27.49,27.49,27.41,27.45,124468.0,27.1861,27.1861,27.107,27.1466,124468.0
2020-04-14 14:05:00,27.44,27.46,27.4,27.43,70908.0,27.1367,27.1564,27.0971,27.1268,70908.0
2020-04-14 14:10:00,27.44,27.48,27.43,27.46,69944.0,27.1367,27.1762,27.1268,27.1564,69944.0
2020-04-14 14:15:00,27.46,27.54,27.45,27.54,82924.0,27.1564,27.2356,27.1466,27.2356,82924.0
2020-04-14 14:20:00,27.52,27.56,27.51,27.56,87996.0,27.2158,27.2553,27.2059,27.2553,87996.0
2020-04-14 14:25:00,27.54,27.54,27.49,27.49,64996.0,27.2356,27.2356,27.1861,27.1861,64996.0
2020-04-14 14:30:00,27.5,27.5,27.43,27.45,47908.0,27.196,27.196,27.1268,27.1466,47908.0
2020-04-14 14:35:00,27.47,27.49,27.44,27.44,26956.0,27.1663,27.1861,27.1367,27.1367,26956.0
2020-04-14 14:40:00,27.46,27.5,27.43,27.43,46100.0,27.1564,27.196,27.1268,27.1268,46100.0
2020-04-14 14:45:00,27.45,27.46,27.39,27.41,38088.0,27.1466,27.1564,27.0872,27.107,38088.0
2020-04-14 14:50:00,27.42,27.49,27.41,27.47,35136.0,27.1169,27.1861,27.107,27.1663,35136.0
2020-04-14 14:55:00,27.47,27.54,27.47,27.52,78072.0,27.1663,27.2356,27.1663,27.2158,78072.0
2020-04-14 15:00:00,27.51,27.51,27.36,27.36,100596.0,27.2059,27.2059,27.0575,27.0575,100596.0
2020-04-14 15:05:00,27.36,27.36,27.3,27.33,72588.0,27.0575,27.0575,26.9982,27.0279,72588.0
2020-04-14 15:10:00,27.32,27.39,27.3,27.38,117400.0,27.018,27.0872,26.9982,27.0773,117400.0
2020-04-14 15:15:00,27.36,27.36,27.25,27.35,117192.0,27.0575,27.0575,26.9488,27.0477,117192.0
2020-04-14 15:20:00,27.31,27.35,27.29,27.35,49452.0,27.0081,27.0477,26.9883,27.0477,49452.0
2020-04-14 15:25:00,27.37,27.45,27.36,27.43,99168.0,27.0674,27.1466,27.0575,27.1268,99168.0
2020-04-14 15:30:00,27.43,27.49,27.43,27.45,80852.0,27.1268,27.1861,27.1268,27.1466,80852.0
2020-04-14 15:35:00,27.44,27.5,27.44,27.5,46704.0,27.1367,27.196,27.1367,27.196,46704.0
2020-04-14 15:40:00,27.51,27.54,27.47,27.47,65088.0,27.2059,27.2356,27.1663,27.1663,65088.0
2020-04-14 15:45:00,27.47,27.58,27.46,27.54,79428.0,27.1663,27.2751,27.1564,27.2356,79428.0
2020-04-14 15:50:00,27.56,27.61,27.37,27.44,258016.0,27.2553,27.3048,27.0674,27.1367,258016.0
2020-04-14 15:55:00,27.45,27.48,27.39,27.46,272928.0,27.1466,27.1762,27.0872,27.1564,272928.0
2020-04-15 09:30:00,26.61,26.69,26.5,26.65,421992.0,26.3158,26.395,26.2071,26.3554,421992.0
2020-04-15 09:35:00,26.63,26.75,26.57,26.73,144860.0,26.3356,26.4543,26.2763,26.4345,144860.0
2020-04-15 09:40:00,26.72,26.72,26.34,26.36,243020.0,26.4246,26.4246,26.0488,26.0686,243020.0
2020-04-15 09:45:00,26.33,26.38,26.25,26.34,198672.0,26.0389,26.0884,25.9598,26.0488,198672.0
2020-04-15 09:50:00,26.36,26.41,26.3,26.34,163364.0,26.0686,26.1181,26.0093,26.0488,163364.0
2020-04-15 09:55:00,26.35,26.47,26.29,26.45,74860.0,26.0587,26.1774,25.9994,26.1576,74860.0
2020-04-15 10:00:00,26.44,26.46,26.37,26.37,78528.0,26.1477,26.1675,26.0785,26.0785,78528.0
2020-04-15 10:05:00,26.35,26.5,26.35,26.49,63200.0,26.0587,26.2071,26.0587,26.1972,63200.0
2020-04-15 10:10:00,26.47,26.6,26.47,26.54,119324.0,26.1774,26.3059,26.1774,26.2466,119324.0
2020-04-15 10:15:00,26.54,26.55,26.36,26.36,85124.0,26.2466,26.2565,26.0686,26.0686,85124.0
2020-04-15 10:20:00,26.37,26.55,26.37,26.55,112664.0,26.0785,26.2565,26.0785,26.2565,112664.0
2020-04-15 10:25:00,26.57,26.58,26.47,26.53,174436.0,26.2763,26.2862,26.1774,26.2367,174436.0
2020-04-15 10:30:00,26.5,26.64,26.49,26.52,69736.0,26.2071,26.3455,26.1972,26.2268,69736.0
2020-04-15 10:35:00,26.52,26.6,26.42,26.45,66432.0,26.2268,26.3059,26.1279,26.1576,66432.0
2020-04-15 10:40:00,26.47,26.65,26.46,26.57,79000.0,26.1774,26.3554,26.1675,26.2763,79000.0
2020-04-15 10:45:00,26.61,26.75,26.61,26.74,95240.0,26.3158,26.4543,26.3158,26.4444,95240.0
2020-04-15 10:50:00,26.73,26.79,26.66,26.71,84624.0,26.4345,26.4938,26.3653,26.4147,84624.0
2020-04-15 10:55:00,26.75,26.83,26.73,26.79,88964.0,26.4543,26.5334,26.4345,26.4938,88964.0
2020-04-15 11:00:00,26.79,26.82,26.67,26.72,126436.0,26.4938,26.5235,26.3752,26.4246,126436.0
2020-04-15 11:05:00,26.71,26.72,26.62,26.67,49792.0,26.4147,26.4246,26.3257,26.3752,49792.0
2020-04-15 11:10:00,26.69,26.8,26.69,26.77,56484.0,26.395,26.5037,26.395,26.4741,56484.0
2020-04-15 11:15:00,26.77,26.77,26.62,26.67,53068.0,26.4741,26.4741,26.3257,26.3752,53068.0
2020-04-15 11:20:00,26.64,26.64,26.52,26.53,128504.0,26.3455,26.3455,26.2268,26.2367,128504.0
2020-04-15 11:25:00,26.5,26.65,26.49,26.64,132376.0,26.2071,26.3554,26.1972,26.3455,132376.0
2020-04-15 11:30:00,26.63,26.73,26.63,26.7,77632.0,26.3356,26.4345,26.3356,26.4048,77632.0
2020-04-15 11:35:00,26.68,26.7,26.54,26.54,53572.0,26.3851,26.4048,26.2466,26.2466,53572.0
2020-04-15 11:40:00,26.55,26.59,26.49,26.53,43040.0,26.2565,26.2961,26.1972,26.2367,43040.0
2020-04-15 11:45:00,26.52,26.58,26.45,26.45,85372.0,26.2268,26.2862,26.1576,26.1576,85372.0
2020-04-15 11:50:00,26.51,26.56,26.5,26.54,13600.0,26.2169,26.2664,26.2071,26.2466,13600.0
2020-04-15 11:55:00,26.53,26.6,26.5,26.51,37556.0,26.2367,26.3059,26.2071,26.2169,37556.0
2020-04-15 12:00:00,26.54,26.64,26.48,26.63,43268.0,26.2466,26.3455,26.1873,26.3356,43268.0
2020-04-15 12:05:00,26.64,26.64,26.55,26.55,30036.0,26.3455,26.3455,26.2565,26.2565,30036.0
2020-04-15 12:10:00,26.51,26.56,26.49,26.54,19748.0,26.2169,26.2664,26.1972,26.2466,19748.0
2020-04-15 12:15:00,26.54,26.58,26.5,26.5,20744.0,26.2466,26.2862,26.2071,26.2071,20744.0
2020-04-15 12:20:00,26.52,26.62,26.52,26.6,13564.0,26.2268,26.3257,26.2268,26.3059,13564.0
2020-04-15 12:25:00,26.59,26.7,26.58,26.68,13400.0,26.2961,26.4048,26.2862,26.3851,13400.0
2020-04-15 12:30:00,26.68,26.77,26.66,26.75,81360.0,26.3851,26.4741,26.3653,26.4543,81360.0
2020-04-15 12:35:00,26.75,26.78,26.73,26.77,22632.0,26.4543,26.484,26.4345,26.4741,22632.0
2020-04-15 12:40:00,26.69,26.81,26.69,26.81,24800.0,26.395,26.5136,26.395,26.5136,24800.0
2020-04-15 12:45:00,26.81,26.81,26.73,26.79,38292.0,26.5136,26.5136,26.4345,26.4938,38292.0
2020-04-15 12:50:00,26.8,26.88,26.79,26.83,41428.0,26.5037,26.5829,26.4938,26.5334,41428.0
2020-04-15 12:55:00,26.8,26.81,26.75,26.8,68696.0,26.5037,26.5136,26.4543,26.5037,68696.0
2020-04-15 13:00:00,26.77,26.83,26.74,26.78,91772.0,26.4741,26.5334,26.4444,26.484,91772.0
2020-04-15 13:05:00,26.76,26.77,26.73,26.76,19540.0,26.4642,26.4741,26.4345,26.4642,19540.0
2020-04-15 13:10:00,26.77,26.85,26.77,26.85,62284.0,26.4741,26.5532,26.4741,26.5532,62284.0
2020-04-15 13:15:00,26.85,26.93,26.81,26.91,45832.0,26.5532,26.6323,26.5136,26.6125,45832.0
2020-04-15 13:20:00,26.89,26.89,26.82,26.85,86036.0,26.5927,26.5927,26.5235,26.5532,86036.0
2020-04-15 13:25:00,26.86,26.86,26.78,26.79,32004.0,26.5631,26.5631,26.484,26.4938,32004.0
2020-04-15 13:30:00,26.78,26.81,26.78,26.78,17840.0,26.484,26.5136,26.484,26.484,17840.0
2020-04-15 13:35:00,26.78,26.83,26.72,26.76,57056.0,26.484,26.5334,26.4246,26.4642,57056.0
2020-04-15 13:40:00,26.75,26.83,26.73,26.81,14740.0,26.4543,26.5334,26.4345,26.5136,14740.0
2020-04-15 13:45:00,26.84,26.89,26.78,26.86,90928.0,26.5433,26.5927,26.484,26.5631,90928.0
2020-04-15 13:50:00,26.89,26.89,26.81,26.82,29000.0,26.5927,26.5927,26.5136,26.5235,29000.0
2020-04-15 13:55:00,26.83,26.83,26.78,26.78,94960.0,26.5334,26.5334,26.484,26.484,94960.0
2020-04-15 14:00:00,26.8,26.91,26.8,26.88,27692.0,26.5037,26.6125,26.5037,26.5829,27692.0
2020-04-15 14:05:00,26.87,26.93,26.87,26.89,36500.0,26.573,26.6323,26.573,26.5927,36500.0
2020-04-15 14:10:00,26.88,26.98,26.86,26.97,43696.0,26.5829,26.6817,26.5631,26.6719,43696.0
2020-04-15 14:15:00,26.98,27.06,26.93,27.03,73100.0,26.6817,26.7609,26.6323,26.7312,73100.0
2020-04-15 14:20:00,27.04,27.14,27.04,27.08,60564.0,26.7411,26.84,26.7411,26.7806,60564.0
2020-04-15 14:25:00,27.09,27.09,26.99,27.08,129076.0,26.7905,26.7905,26.6916,26.7806,129076.0
2020-04-15 14:30:00,27.09,27.11,27.01,27.07,53728.0,26.7905,26.8103,26.7114,26.7708,53728.0
2020-04-15 14:35:00,27.09,27.15,27.08,27.15,31920.0,26.7905,26.8499,26.7806,26.8499,31920.0
2020-04-15 14:40:00,27.13,27.18,27.11,27.14,45664.0,26.8301,26.8795,26.8103,26.84,45664.0
2020-04-15 14:45:00,27.15,27.18,27.1,27.16,43676.0,26.8499,26.8795,26.8004,26.8598,43676.0
2020-04-15 14:50:00,27.14,27.15,27.05,27.09,23616.0,26.84,26.8499,26.751,26.7905,23616.0
2020-04-15 14:55:00,27.13,27.25,27.12,27.24,37444.0,26.8301,26.9488,26.8202,26.9389,37444.0
2020-04-15 15:00:00,27.26,27.32,27.17,27.17,129476.0,26.9587,27.018,26.8696,26.8696,129476.0
2020-04-15 15:05:00,27.18,27.18,27.05,27.07,50812.0,26.8795,26.8795,26.751,26.7708,50812.0
2020-04-15 15:10:00,27.06,27.07,27.01,27.05,26848.0,26.7609,26.7708,26.7114,26.751,26848.0
2020-04-15 15:15:00,27.06,27.15,27.03,27.13,80640.0,26.7609,26.8499,26.7312,26.8301,80640.0
2020-04-15 15:20:00,27.15,27.15,27.07,27.08,35680.0,26.8499,26.8499,26.7708,26.7806,35680.0
2020-04-15 15:25:00,27.07,27.07,26.92,26.98,171400.0,26.7708,26.7708,26.6224,26.6817,171400.0
2020-04-15 15:30:00,26.99,27.0,26.88,26.93,117008.0,26.6916,26.7015,26.5829,26.6323,117008.0
2020-04-15 15:35:00,26.93,27.01,26.89,26.99,88564.0,26.6323,26.7114,26.5927,26.6916,88564.0
2020-04-15 15:40:00,26.97,26.97,26.8,26.92,88868.0,26.6719,26.6719,26.5037,26.6224,88868.0
2020-04-15 15:45:00,26.92,27.0,26.92,26.93,73328.0,26.6224,26.7015,26.6224,26.6323,73328.0
2020-04-15 15:50:00,26.91,26.92,26.75,26.75,335032.0,26.6125,26.6224,26.4543,26.4543,335032.0
2020-04-15 15:55:00,26.75,26.87,26.75,26.87,251124.0,26.4543,26.573,26.4543,26.573,251124.0
2020-04-16 09:30:00,27.43,27.55,27.38,27.4,259884.0,27.1268,27.2454,27.0773,27.0971,259884.0
2020-04-16 09:35:00,27.4,27.41,27.24,27.31,221440.0,27.0971,27.107,26.9389,27.0081,221440.0
2020-04-16 09:40:00,27.32,27.42,27.31,27.38,113736.0,27.018,27.1169,27.0081,27.0773,113736.0
2020-04-16 09:45:00,27.39,27.5,27.3,27.34,94940.0,27.0872,27.196,26.9982,27.0378,94940.0
2020-04-16 09:50:00,27.33,27.38,27.24,27.31,143192.0,27.0279,27.0773,26.9389,27.0081,143192.0
2020-04-16 09:55:00,27.32,27.35,27.2,27.21,214764.0,27.018,27.0477,26.8993,26.9092,214764.0
2020-04-16 10:00:00,27.22,27.27,27.0,27.0,241216.0,26.9191,26.9685,26.7015,26.7015,241216.0
2020-04-16 10:05:00,27.02,27.17,27.0,27.11,136792.0,26.7213,26.8696,26.7015,26.8103,136792.0
2020-04-16 10:10:00,27.1,27.1,26.91,27.0,162152.0,26.8004,26.8004,26.6125,26.7015,162152.0
2020-04-16 10:15:00,26.98,27.14,26.98,27.14,166396.0,26.6817,26.84,26.6817,26.84,166396.0
2020-04-16 10:20:00,27.13,27.29,27.12,27.27,171844.0,26.8301,26.9883,26.8202,26.9685,171844.0
2020-04-16 10:25:00,27.27,27.36,27.23,27.35,196152.0,26.9685,27.0575,26.929,27.0477,196152.0
2020-04-16 10:30:00,27.35,27.39,27.27,27.34,319024.0,27.0477,27.0872,26.9685,27.0378,319024.0
2020-04-16 10:35:00,27.35,27.4,27.25,27.26,74584.0,27.0477,27.0971,26.9488,26.9587,74584.0
2020-04-16 10:40:00,27.27,27.54,27.23,27.53,203600.0,26.9685,27.2356,26.929,27.2257,203600.0
2020-04-16 10:45:00,27.52,27.61,27.47,27.57,180304.0,27.2158,27.3048,27.1663,27.2652,180304.0
2020-04-16 10:50:00,27.55,27.57,27.45,27.49,104280.0,27.2454,27.2652,27.1466,27.1861,104280.0
2020-04-16 10:55:00,27.52,27.66,27.47,27.61,107824.0,27.2158,27.3542,27.1663,27.3048,107824.0
2020-04-16 11:00:00,27.63,27.64,27.54,27.58,93304.0,27.3246,27.3345,27.2356,27.2751,93304.0
2020-04-16 11:05:00,27.61,27.76,27.59,27.68,215500.0,27.3048,27.4531,27.285,27.374,215500.0
2020-04-16 11:10:00,27.68,27.77,27.67,27.68,121824.0,27.374,27.463,27.3641,27.374,121824.0
2020-04-16 11:15:00,27.7,27.83,27.69,27.82,201672.0,27.3938,27.5224,27.3839,27.5125,201672.0
2020-04-16 11:20:00,27.82,27.9,27.8,27.88,127044.0,27.5125,27.5916,27.4927,27.5718,127044.0
2020-04-16 11:25:00,27.89,27.99,27.87,27.92,127268.0,27.5817,27.6806,27.5619,27.6114,127268.0
2020-04-16 11:30:00,27.91,27.93,27.76,27.77,109500.0,27.6015,27.6212,27.4531,27.463,109500.0
2020-04-16 11:35:00,27.77,27.84,27.75,27.84,32356.0,27.463,27.5322,27.4432,27.5322,32356.0
2020-04-16 11:40:00,27.86,27.98,27.86,27.93,68744.0,27.552,27.6707,27.552,27.6212,68744.0
2020-04-16 11:45:00,27.95,27.95,27.8,27.81,68876.0,27.641,27.641,27.4927,27.5026,68876.0
2020-04-16 11:50:00,27.84,28.06,27.81,28.04,207512.0,27.5322,27.7498,27.5026,27.73,207512.0
2020-04-16 11:55:00,28.05,28.08,28.02,28.03,181400.0,27.7399,27.7696,27.7103,27.7201,181400.0
2020-04-16 12:00:00,28.03,28.09,27.9,27.93,106232.0,27.7201,27.7795,27.5916,27.6212,106232.0
2020-04-16 12:05:00,27.93,27.93,27.74,27.78,79308.0,27.6212,27.6212,27.4333,27.4729,79308.0
2020-04-16 12:10:00,27.76,27.78,27.68,27.69,109924.0,27.4531,27.4729,27.374,27.3839,109924.0
2020-04-16 12:15:00,27.65,27.67,27.44,27.46,295832.0,27.3443,27.3641,27.1367,27.1564,295832.0
2020-04-16 12:20:00,27.46,27.48,27.37,27.41,183284.0,27.1564,27.1762,27.0674,27.107,183284.0
2020-04-16 12:25:00,27.4,27.46,27.34,27.43,278220.0,27.0971,27.1564,27.0378,27.1268,278220.0
2020-04-16 12:30:00,27.41,27.41,27.05,27.11,284912.0,27.107,27.107,26.751,26.8103,284912.0
2020-04-16 12:35:00,27.12,27.17,26.99,27.15,235408.0,26.8202,26.8696,26.6916,26.8499,235408.0
2020-04-16 12:40:00,27.14,27.28,27.1,27.26,209912.0,26.84,26.9784,26.8004,26.9587,209912.0
2020-04-16 12:45:00,27.27,27.3,27.21,27.3,67980.0,26.9685,26.9982,26.9092,26.9982,67980.0
2020-04-16 12:50:00,27.28,27.34,27.27,27.32,30784.0,26.9784,27.0378,26.9685,27.018,30784.0
2020-04-16 12:55:00,27.32,27.39,27.22,27.36,137860.0,27.018,27.0872,26.9191,27.0575,137860.0
2020-04-16 13:00:00,27.34,27.39,27.3,27.33,66328.0,27.0378,27.0872,26.9982,27.0279,66328.0
2020-04-16 13:05:00,27.32,27.38,27.3,27.3,48536.0,27.018,27.0773,26.9982,26.9982,48536.0
2020-04-16 13:10:00,27.3,27.36,27.24,27.34,86436.0,26.9982,27.0575,26.9389,27.0378,86436.0
2020-04-16 13:15:00,27.36,27.4,27.28,27.38,74656.0,27.0575,27.0971,26.9784,27.0773,74656.0
2020-04-16 13:20:00,27.36,27.39,27.29,27.34,60088.0,27.0575,27.0872,26.9883,27.0378,60088.0
2020-04-16 13:25:00,27.32,27.43,27.31,27.42,39980.0,27.018,27.1268,27.0081,27.1169,39980.0
2020-04-16 13:30:00,27.42,27.5,27.4,27.5,72796.0,27.1169,27.196,27.0971,27.196,72796.0
2020-04-16 13:35:00,27.5,27.55,27.45,27.46,55248.0,27.196,27.2454,27.1466,27.1564,55248.0
2020-04-16 13:40:00,27.45,27.53,27.42,27.52,49992.0,27.1466,27.2257,27.1169,27.2158,49992.0
2020-04-16 13:45:00,27.52,27.52,27.46,27.46,45412.0,27.2158,27.2158,27.1564,27.1564,45412.0
2020-04-16 13:50:00,27.44,27.47,27.32,27.36,220100.0,27.1367,27.1663,27.018,27.0575,220100.0
2020-04-16 13:55:00,27.35,27.37,27.28,27.34,74284.0,27.0477,27.0674,26.9784,27.0378,74284.0
2020-04-16 14:00:00,27.34,27.34,27.21,27.32,36588.0,27.0378,27.0378,26.9092,27.018,36588.0
2020-04-16 14:05:00,27.34,27.47,27.29,27.45,84900.0,27.0378,27.1663,26.9883,27.1466,84900.0
2020-04-16 14:10:00,27.46,27.5,27.43,27.49,37260.0,27.1564,27.196,27.1268,27.1861,37260.0
2020-04-16 14:15:00,27.5,27.56,27.47,27.48,101164.0,27.196,27.2553,27.1663,27.1762,101164.0
2020-04-16 14:20:00,27.47,27.49,27.39,27.4,83260.0,27.1663,27.1861,27.0872,27.0971,83260.0
2020-04-16 14:25:00,27.39,27.53,27.38,27.52,121360.0,27.0872,27.2257,27.0773,27.2158,121360.0
2020-04-16 14:30:00,27.48,27.58,27.48,27.57,67912.0,27.1762,27.2751,27.1762,27.2652,67912.0
2020-04-16 14:35:00,27.54,27.7,27.54,27.66,147868.0,27.2356,27.3938,27.2356,27.3542,147868.0
2020-04-16 14:40:00,27.66,27.7,27.58,27.62,86004.0,27.3542,27.3938,27.2751,27.3147,86004.0
2020-04-16 14:45:00,27.64,27.65,27.52,27.53,69432.0,27.3345,27.3443,27.2158,27.2257,69432.0
2020-04-16 14:50:00,27.53,27.56,27.43,27.56,145544.0,27.2257,27.2553,27.1268,27.2553,145544.0
2020-04-16 14:55:00,27.56,27.61,27.54,27.59,108420.0,27.2553,27.3048,27.2356,27.285,108420.0
2020-04-16 15:00:00,27.59,27.63,27.45,27.47,96736.0,27.285,27.3246,27.1466,27.1663,96736.0
2020-04-16 15:05:00,27.48,27.52,27.41,27.43,118740.0,27.1762,27.2158,27.107,27.1268,118740.0
2020-04-16 15:10:00,27.43,27.48,27.38,27.47,168648.0,27.1268,27.1762,27.0773,27.1663,168648.0
2020-04-16 15:15:00,27.47,27.54,27.37,27.41,77056.0,27.1663,27.2356,27.0674,27.107,77056.0
2020-04-16 15:20:00,27.41,27.52,27.41,27.51,51012.0,27.107,27.2158,27.107,27.2059,51012.0
2020-04-16 15:25:00,27.53,27.63,27.47,27.63,102844.0,27.2257,27.3246,27.1663,27.3246,102844.0
2020-04-16 15:30:00,27.65,27.75,27.61,27.74,138452.0,27.3443,27.4432,27.3048,27.4333,138452.0
2020-04-16 15:35:00,27.75,27.79,27.69,27.76,171104.0,27.4432,27.4828,27.3839,27.4531,171104.0
2020-04-16 15:40:00,27.76,27.77,27.68,27.69,86732.0,27.4531,27.463,27.374,27.3839,86732.0
2020-04-16 15:45:00,27.7,27.72,27.65,27.65,136832.0,27.3938,27.4136,27.3443,27.3443,136832.0
2020-04-16 15:50:00,27.67,27.98,27.67,27.94,433848.0,27.3641,27.6707,27.3641,27.6311,433848.0
2020-04-16 15:55:00,27.94,27.96,27.84,27.84,152912.0,27.6311,27.6509,27.5322,27.5322,152912.0
2020-04-17 09:30:00,28.52,28.66,28.31,28.38,668996.0,28.2047,28.3432,27.997,28.0663,668996.0
2020-04-17 09:35:00,28.33,28.35,28.11,28.18,325768.0,28.0168,28.0366,27.7993,27.8685,325768.0
2020-04-17 09:40:00,28.18,28.2,27.99,28.19,233364.0,27.8685,27.8883,27.6806,27.8784,233364.0
2020-04-17 09:45:00,28.19,28.31,28.18,28.25,282072.0,27.8784,27.997,27.8685,27.9377,282072.0
2020-04-17 09:50:00,28.24,28.29,28.19,28.19,87732.0,27.9278,27.9773,27.8784,27.8784,87732.0
2020-04-17 09:55:00,28.22,28.38,28.21,28.35,71384.0,27.908,28.0663,27.8982,28.0366,71384.0
2020-04-17 10:00:00,28.37,28.43,28.3,28.36,103320.0,28.0564,28.1157,27.9872,28.0465,103320.0
2020-04-17 10:05:00,28.4,28.5,28.4,28.47,121600.0,28.0861,28.1849,28.0861,28.1553,121600.0
2020-04-17 10:10:00,28.47,28.5,28.24,28.25,172904.0,28.1553,28.1849,27.9278,27.9377,172904.0
2020-04-17 10:15:00,28.27,28.27,28.09,28.13,201644.0,27.9575,27.9575,27.7795,27.819,201644.0
2020-04-17 10:20:00,28.11,28.19,28.1,28.11,33680.0,27.7993,27.8784,27.7894,27.7993,33680.0
2020-04-17 10:25:00,28.11,28.22,28.1,28.18,75000.0,27.7993,27.908,27.7894,27.8685,75000.0
2020-04-17 10:30:00,28.18,28.19,28.02,28.07,141920.0,27.8685,27.8784,27.7103,27.7597,141920.0
2020-04-17 10:35:00,28.06,28.08,27.97,28.0,105660.0,27.7498,27.7696,27.6608,27.6905,105660.0
2020-04-17 10:40:00,28.02,28.09,27.98,28.0,75048.0,27.7103,27.7795,27.6707,27.6905,75048.0
2020-04-17 10:45:00,27.98,27.98,27.83,27.85,125592.0,27.6707,27.6707,27.5224,27.5421,125592.0
2020-04-17 10:50:00,27.85,27.99,27.85,27.99,90332.0,27.5421,27.6806,27.5421,27.6806,90332.0
2020-04-17 10:55:00,27.99,28.05,27.95,28.0,62148.0,27.6806,27.7399,27.641,27.6905,62148.0
2020-04-17 11:00:00,27.99,28.11,27.97,28.06,53800.0,27.6806,27.7993,27.6608,27.7498,53800.0
2020-04-17 11:05:00,28.04,28.12,28.03,28.07,35748.0,27.73,27.8091,27.7201,27.7597,35748.0
2020-04-17 11:10:00,28.07,28.08,27.91,27.99,98532.0,27.7597,27.7696,27.6015,27.6806,98532.0
2020-04-17 11:15:00,27.94,28.0,27.88,27.93,162468.0,27.6311,27.6905,27.5718,27.6212,162468.0
2020-04-17 11:20:00,27.92,27.94,27.8,27.85,112180.0,27.6114,27.6311,27.4927,27.5421,112180.0
2020-04-17 11:25:00,27.85,27.86,27.69,27.73,105732.0,27.5421,27.552,27.3839,27.4235,105732.0
2020-04-17 11:30:00,27.76,27.83,27.68,27.82,72900.0,27.4531,27.5224,27.374,27.5125,72900.0
2020-04-17 11:35:00,27.83,27.87,27.8,27.85,58716.0,27.5224,27.5619,27.4927,27.5421,58716.0
2020-04-17 11:40:00,27.87,27.96,27.83,27.9,100144.0,27.5619,27.6509,27.5224,27.5916,100144.0
2020-04-17 11:45:00,27.91,27.96,27.9,27.96,185880.0,27.6015,27.6509,27.5916,27.6509,185880.0
2020-04-17 11:50:00,27.93,28.01,27.89,27.98,70720.0,27.6212,27.7004,27.5817,27.6707,70720.0
2020-04-17 11:55:00,27.98,28.0,27.86,27.86,36068.0,27.6707,27.6905,27.552,27.552,36068.0
2020-04-17 12:00:00,27.86,27.86,27.75,27.76,36376.0,27.552,27.552,27.4432,27.4531,36376.0
2020-04-17 12:05:00,27.81,27.82,27.73,27.74,58872.0,27.5026,27.5125,27.4235,27.4333,58872.0
2020-04-17 12:10:00,27.72,27.8,27.7,27.79,46056.0,27.4136,27.4927,27.3938,27.4828,46056.0
2020-04-17 12:15:00,27.81,27.9,27.77,27.89,63160.0,27.5026,27.5916,27.463,27.5817,63160.0
2020-04-17 12:20:00,27.89,27.89,27.82,27.82,38908.0,27.5817,27.5817,27.5125,27.5125,38908.0
2020-04-17 12:25:00,27.82,27.82,27.75,27.77,19012.0,27.5125,27.5125,27.4432,27.463,19012.0
2020-04-17 12:30:00,27.77,27.87,27.77,27.87,19308.0,27.463,27.5619,27.463,27.5619,19308.0
2020-04-17 12:35:00,27.87,27.96,27.86,27.93,39296.0,27.5619,27.6509,27.552,27.6212,39296.0
2020-04-17 12:40:00,27.92,27.96,27.91,27.93,115936.0,27.6114,27.6509,27.6015,27.6212,115936.0
2020-04-17 12:45:00,27.93,27.99,27.88,27.99,90792.0,27.6212,27.6806,27.5718,27.6806,90792.0
2020-04-17 12:50:00,27.99,28.0,27.96,28.0,41524.0,27.6806,27.6905,27.6509,27.6905,41524.0
2020-04-17 12:55:00,28.0,28.0,27.94,27.94,60816.0,27.6905,27.6905,27.6311,27.6311,60816.0
2020-04-17 13:00:00,27.93,27.97,27.88,27.91,63752.0,27.6212,27.6608,27.5718,27.6015,63752.0
2020-04-17 13:05:00,27.89,27.96,27.88,27.96,42076.0,27.5817,27.6509,27.5718,27.6509,42076.0
2020-04-17 13:10:00,27.97,27.97,27.88,27.9,129024.0,27.6608,27.6608,27.5718,27.5916,129024.0
2020-04-17 13:15:00,27.91,27.97,27.86,27.97,56384.0,27.6015,27.6608,27.552,27.6608,56384.0
2020-04-17 13:20:00,27.93,27.93,27.8,27.82,46164.0,27.6212,27.6212,27.4927,27.5125,46164.0
2020-04-17 13:25:00,27.82,27.88,27.81,27.81,52804.0,27.5125,27.5718,27.5026,27.5026,52804.0
2020-04-17 13:30:00,27.81,27.87,27.81,27.83,63020.0,27.5026,27.5619,27.5026,27.5224,63020.0
2020-04-17 13:35:00,27.82,27.92,27.81,27.91,61060.0,27.5125,27.6114,27.5026,27.6015,61060.0
2020-04-17 13:40:00,27.9,27.95,27.87,27.93,47052.0,27.5916,27.641,27.5619,27.6212,47052.0
2020-04-17 13:45:00,27.93,27.93,27.83,27.83,48900.0,27.6212,27.6212,27.5224,27.5224,48900.0
2020-04-17 13:50:00,27.84,27.89,27.84,27.86,29292.0,27.5322,27.5817,27.5322,27.552,29292.0
2020-04-17 13:55:00,27.85,27.87,27.79,27.83,36964.0,27.5421,27.5619,27.4828,27.5224,36964.0
2020-04-17 14:00:00,27.8,27.8,27.71,27.71,56924.0,27.4927,27.4927,27.4037,27.4037,56924.0
2020-04-17 14:05:00,27.71,27.75,27.68,27.73,67808.0,27.4037,27.4432,27.374,27.4235,67808.0
2020-04-17 14:10:00,27.73,27.77,27.71,27.73,46148.0,27.4235,27.463,27.4037,27.4235,46148.0
2020-04-17 14:15:00,27.75,27.8,27.72,27.79,47472.0,27.4432,27.4927,27.4136,27.4828,47472.0
2020-04-17 14:20:00,27.77,27.82,27.77,27.78,43932.0,27.463,27.5125,27.463,27.4729,43932.0
2020-04-17 14:25:00,27.77,27.82,27.74,27.74,34068.0,27.463,27.5125,27.4333,27.4333,34068.0
2020-04-17 14:30:00,27.73,27.73,27.61,27.62,172464.0,27.4235,27.4235,27.3048,27.3147,172464.0
2020-04-17 14:35:00,27.61,27.61,27.53,27.56,118392.0,27.3048,27.3048,27.2257,27.2553,118392.0
2020-04-17 14:40:00,27.56,27.63,27.5,27.61,120416.0,27.2553,27.3246,27.196,27.3048,120416.0
2020-04-17 14:45:00,27.6,27.67,27.59,27.66,53844.0,27.2949,27.3641,27.285,27.3542,53844.0
2020-04-17 14:50:00,27.67,27.69,27.61,27.63,16540.0,27.3641,27.3839,27.3048,27.3246,16540.0
2020-04-17 14:55:00,27.66,27.74,27.63,27.74,51780.0,27.3542,27.4333,27.3246,27.4333,51780.0
2020-04-17 15:00:00,27.74,27.8,27.72,27.78,62268.0,27.4333,27.4927,27.4136,27.4729,62268.0
2020-04-17 15:05:00,27.78,27.82,27.75,27.78,59056.0,27.4729,27.5125,27.4432,27.4729,59056.0
2020-04-17 15:10:00,27.81,27.81,27.77,27.81,64600.0,27.5026,27.5026,27.463,27.5026,64600.0
2020-04-17 15:15:00,27.81,27.91,27.8,27.91,100720.0,27.5026,27.6015,27.4927,27.6015,100720.0
2020-04-17 15:20:00,27.92,27.93,27.88,27.89,60616.0,27.6114,27.6212,27.5718,27.5817,60616.0
2020-04-17 15:25:00,27.9,27.97,27.9,27.96,103972.0,27.5916,27.6608,27.5916,27.6509,103972.0
2020-04-17 15:30:00,27.96,28.11,27.96,28.09,154040.0,27.6509,27.7993,27.6509,27.7795,154040.0
2020-04-17 15:35:00,28.08,28.16,28.06,28.11,106304.0,27.7696,27.8487,27.7498,27.7993,106304.0
2020-04-17 15:40:00,28.14,28.19,28.06,28.11,106700.0,27.8289,27.8784,27.7498,27.7993,106700.0
2020-04-17 15:45:00,28.11,28.19,28.1,28.15,145072.0,27.7993,27.8784,27.7894,27.8388,145072.0
2020-04-17 15:50:00,28.15,28.38,28.14,28.34,332660.0,27.8388,28.0663,27.8289,28.0267,332660.0
2020-04-17 15:55:00,28.34,28.37,28.19,28.31,216684.0,28.0267,28.0564,27.8784,27.997,216684.0
2020-04-20 09:30:00,27.81,28.0,27.78,27.96,254104.0,27.5026,27.6905,27.4729,27.6509,254104.0
2020-04-20 09:35:00,27.94,28.11,27.92,28.05,282992.0,27.6311,27.7993,27.6114,27.7399,282992.0
2020-04-20 09:40:00,28.03,28.07,27.85,27.87,152968.0,27.7201,27.7597,27.5421,27.5619,152968.0
2020-04-20 09:45:00,27.86,28.07,27.86,27.98,150376.0,27.552,27.7597,27.552,27.6707,150376.0
2020-04-20 09:50:00,27.98,27.98,27.85,27.89,100052.0,27.6707,27.6707,27.5421,27.5817,100052.0
2020-04-20 09:55:00,27.9,27.96,27.8,27.84,82108.0,27.5916,27.6509,27.4927,27.5322,82108.0
2020-04-20 10:00:00,27.81,27.93,27.8,27.92,50260.0,27.5026,27.6212,27.4927,27.6114,50260.0
2020-04-20 10:05:00,27.89,27.91,27.82,27.88,29056.0,27.5817,27.6015,27.5125,27.5718,29056.0
2020-04-20 10:10:00,27.97,28.04,27.92,28.04,51092.0,27.6608,27.73,27.6114,27.73,51092.0
2020-04-20 10:15:00,28.03,28.07,27.99,28.06,61380.0,27.7201,27.7597,27.6806,27.7498,61380.0
2020-04-20 10:20:00,28.06,28.12,28.0,28.1,53032.0,27.7498,27.8091,27.6905,27.7894,53032.0
2020-04-20 10:25:00,28.09,28.21,28.09,28.15,167012.0,27.7795,27.8982,27.7795,27.8388,167012.0
2020-04-20 10:30:00,28.13,28.25,28.12,28.22,93952.0,27.819,27.9377,27.8091,27.908,93952.0
2020-04-20 10:35:00,28.21,28.25,28.15,28.16,143440.0,27.8982,27.9377,27.8388,27.8487,143440.0
2020-04-20 10:40:00,28.13,28.25,28.1,28.25,71404.0,27.819,27.9377,27.7894,27.9377,71404.0
2020-04-20 10:45:00,28.24,28.36,28.24,28.33,148720.0,27.9278,28.0465,27.9278,28.0168,148720.0
2020-04-20 10:50:00,28.33,28.38,28.31,28.32,114732.0,28.0168,28.0663,27.997,28.0069,114732.0
2020-04-20 10:55:00,28.32,28.39,28.31,28.33,232276.0,28.0069,28.0762,27.997,28.0168,232276.0
2020-04-20 11:00:00,28.32,28.38,28.32,28.34,33100.0,28.0069,28.0663,28.0069,28.0267,33100.0
2020-04-20 11:05:00,28.36,28.48,28.36,28.4,208748.0,28.0465,28.1652,28.0465,28.0861,208748.0
2020-04-20 11:10:00,28.4,28.43,28.31,28.31,171600.0,28.0861,28.1157,27.997,27.997,171600.0
2020-04-20 11:15:00,28.31,28.32,28.24,28.27,115568.0,27.997,28.0069,27.9278,27.9575,115568.0
2020-04-20 11:20:00,28.3,28.41,28.27,28.38,62712.0,27.9872,28.0959,27.9575,28.0663,62712.0
2020-04-20 11:25:00,28.36,28.39,28.3,28.35,55772.0,28.0465,28.0762,27.9872,28.0366,55772.0
2020-04-20 11:30:00,28.32,28.33,28.25,28.31,135088.0,28.0069,28.0168,27.9377,27.997,135088.0
2020-04-20 11:35:00,28.32,28.51,28.32,28.48,132276.0,28.0069,28.1948,28.0069,28.1652,132276.0
2020-04-20 11:40:00,28.47,28.49,28.43,28.43,50512.0,28.1553,28.1751,28.1157,28.1157,50512.0
2020-04-20 11:45:00,28.43,28.46,28.4,28.43,33948.0,28.1157,28.1454,28.0861,28.1157,33948.0
2020-04-20 11:50:00,28.42,28.45,28.39,28.4,26012.0,28.1058,28.1355,28.0762,28.0861,26012.0
2020-04-20 11:55:00,28.42,28.45,28.38,28.44,137468.0,28.1058,28.1355,28.0663,28.1256,137468.0
2020-04-20 12:00:00,28.44,28.44,28.35,28.37,234556.0,28.1256,28.1256,28.0366,28.0564,234556.0
2020-04-20 12:05:00,28.36,28.41,28.36,28.41,18272.0,28.0465,28.0959,28.0465,28.0959,18272.0
2020-04-20 12:10:00,28.43,28.43,28.3,28.3,32332.0,28.1157,28.1157,27.9872,27.9872,32332.0
2020-04-20 12:15:00,28.31,28.36,28.3,28.3,20000.0,27.997,28.0465,27.9872,27.9872,20000.0
2020-04-20 12:20:00,28.3,28.34,28.28,28.32,81464.0,27.9872,28.0267,27.9674,28.0069,81464.0
2020-04-20 12:25:00,28.35,28.37,28.33,28.35,18736.0,28.0366,28.0564,28.0168,28.0366,18736.0
2020-04-20 12:30:00,28.31,28.39,28.31,28.39,37200.0,27.997,28.0762,27.997,28.0762,37200.0
2020-04-20 12:35:00,28.38,28.44,28.37,28.42,32224.0,28.0663,28.1256,28.0564,28.1058,32224.0
2020-04-20 12:40:00,28.41,28.43,28.39,28.39,34996.0,28.0959,28.1157,28.0762,28.0762,34996.0
2020-04-20 12:45:00,28.39,28.43,28.38,28.42,22680.0,28.0762,28.1157,28.0663,28.1058,22680.0
2020-04-20 12:50:00,28.4,28.42,28.38,28.38,21704.0,28.0861,28.1058,28.0663,28.0663,21704.0
2020-04-20 12:55:00,28.39,28.39,28.34,28.35,11676.0,28.0762,28.0762,28.0267,28.0366,11676.0
2020-04-20 13:00:00,28.35,28.35,28.17,28.2,59376.0,28.0366,28.0366,27.8586,27.8883,59376.0
2020-04-20 13:05:00,28.21,28.22,28.15,28.22,17032.0,27.8982,27.908,27.8388,27.908,17032.0
2020-04-20 13:10:00,28.21,28.22,28.18,28.18,22612.0,27.8982,27.908,27.8685,27.8685,22612.0
2020-04-20 13:15:00,28.18,28.22,28.16,28.19,21520.0,27.8685,27.908,27.8487,27.8784,21520.0
2020-04-20 13:20:00,28.19,28.19,28.09,28.1,46092.0,27.8784,27.8784,27.7795,27.7894,46092.0
2020-04-20 13:25:00,28.11,28.2,28.11,28.2,18132.0,27.7993,27.8883,27.7993,27.8883,18132.0
2020-04-20 13:30:00,28.21,28.21,28.16,28.19,27736.0,27.8982,27.8982,27.8487,27.8784,27736.0
2020-04-20 13:35:00,28.2,28.2,28.17,28.19,18112.0,27.8883,27.8883,27.8586,27.8784,18112.0
2020-04-20 13:40:00,28.22,28.28,28.22,28.27,58732.0,27.908,27.9674,27.908,27.9575,58732.0
2020-04-20 13:45:00,28.25,28.28,28.23,28.23,65020.0,27.9377,27.9674,27.9179,27.9179,65020.0
2020-04-20 13:50:00,28.29,28.34,28.26,28.33,49256.0,27.9773,28.0267,27.9476,28.0168,49256.0
2020-04-20 13:55:00,28.32,28.33,28.3,28.33,40060.0,28.0069,28.0168,27.9872,28.0168,40060.0
2020-04-20 14:00:00,28.32,28.39,28.29,28.36,41564.0,28.0069,28.0762,27.9773,28.0465,41564.0
2020-04-20 14:05:00,28.38,28.39,28.36,28.36,48584.0,28.0663,28.0762,28.0465,28.0465,48584.0
2020-04-20 14:10:00,28.36,28.38,28.2,28.21,45948.0,28.0465,28.0663,27.8883,27.8982,45948.0
2020-04-20 14:15:00,28.19,28.22,28.11,28.13,126916.0,27.8784,27.908,27.7993,27.819,126916.0
2020-04-20 14:20:00,28.14,28.15,28.05,28.06,56004.0,27.8289,27.8388,27.7399,27.7498,56004.0
2020-04-20 14:25:00,28.06,28.06,27.93,27.94,61960.0,27.7498,27.7498,27.6212,27.6311,61960.0
2020-04-20 14:30:00,27.95,28.11,27.95,28.07,114864.0,27.641,27.7993,27.641,27.7597,114864.0
2020-04-20 14:35:00,28.06,28.13,28.04,28.11,47000.0,27.7498,27.819,27.73,27.7993,47000.0
2020-04-20 14:40:00,28.11,28.16,28.07,28.14,111288.0,27.7993,27.8487,27.7597,27.8289,111288.0
2020-04-20 14:45:00,28.14,28.19,28.06,28.19,63644.0,27.8289,27.8784,27.7498,27.8784,63644.0
2020-04-20 14:50:00,28.18,28.18,27.99,27.99,73792.0,27.8685,27.8685,27.6806,27.6806,73792.0
2020-04-20 14:55:00,28.0,28.0,27.78,27.8,113260.0,27.6905,27.6905,27.4729,27.4927,113260.0
2020-04-20 15:00:00,27.79,27.92,27.79,27.83,157948.0,27.4828,27.6114,27.4828,27.5224,157948.0
2020-04-20 15:05:00,27.8,27.81,27.68,27.81,112520.0,27.4927,27.5026,27.374,27.5026,112520.0
2020-04-20 15:10:00,27.82,27.89,27.77,27.87,110240.0,27.5125,27.5817,27.463,27.5619,110240.0
2020-04-20 15:15:00,27.8,27.9,27.73,27.73,66316.0,27.4927,27.5916,27.4235,27.4235,66316.0
2020-04-20 15:20:00,27.77,27.86,27.75,27.84,116896.0,27.463,27.552,27.4432,27.5322,116896.0
2020-04-20 15:25:00,27.84,27.91,27.79,27.9,56280.0,27.5322,27.6015,27.4828,27.5916,56280.0
2020-04-20 15:30:00,27.9,27.97,27.84,27.96,72468.0,27.5916,27.6608,27.5322,27.6509,72468.0
2020-04-20 15:35:00,27.96,27.96,27.83,27.84,56564.0,27.6509,27.6509,27.5224,27.5322,56564.0
2020-04-20 15:40:00,27.85,27.88,27.75,27.84,62892.0,27.5421,27.5718,27.4432,27.5322,62892.0
2020-04-20 15:45:00,27.86,27.9,27.79,27.89,32756.0,27.552,27.5916,27.4828,27.5817,32756.0
2020-04-20 15:50:00,27.87,27.91,27.66,27.75,227060.0,27.5619,27.6015,27.3542,27.4432,227060.0
2020-04-20 15:55:00,27.75,27.82,27.65,27.66,228260.0,27.4432,27.5125,27.3443,27.3542,228260.0
2020-04-21 09:30:00,27.11,27.26,27.0,27.03,494500.0,26.8103,26.9587,26.7015,26.7312,494500.0
2020-04-21 09:35:00,27.0,27.0,26.6,26.64,465784.0,26.7015,26.7015,26.3059,26.3455,465784.0
2020-04-21 09:40:00,26.61,26.73,26.55,26.57,262836.0,26.3158,26.4345,26.2565,26.2763,262836.0
2020-04-21 09:45:00,26.54,26.82,26.49,26.74,245404.0,26.2466,26.5235,26.1972,26.4444,245404.0
2020-04-21 09:50:00,26.75,26.77,26.58,26.75,186864.0,26.4543,26.4741,26.2862,26.4543,186864.0
2020-04-21 09:55:00,26.73,26.86,26.72,26.81,280996.0,26.4345,26.5631,26.4246,26.5136,280996.0
2020-04-21 10:00:00,26.84,26.88,26.67,26.78,142688.0,26.5433,26.5829,26.3752,26.484,142688.0
2020-04-21 10:05:00,26.79,26.86,26.68,26.68,77380.0,26.4938,26.5631,26.3851,26.3851,77380.0
2020-04-21 10:10:00,26.71,26.75,26.6,26.61,82844.0,26.4147,26.4543,26.3059,26.3158,82844.0
2020-04-21 10:15:00,26.59,26.65,26.46,26.48,94300.0,26.2961,26.3554,26.1675,26.1873,94300.0
2020-04-21 10:20:00,26.47,26.59,26.43,26.59,78500.0,26.1774,26.2961,26.1378,26.2961,78500.0
2020-04-21 10:25:00,26.56,26.61,26.47,26.5,69296.0,26.2664,26.3158,26.1774,26.2071,69296.0
2020-04-21 10:30:00,26.55,26.57,26.35,26.39,138164.0,26.2565,26.2763,26.0587,26.0983,138164.0
2020-04-21 10:35:00,26.34,26.35,26.26,26.29,161384.0,26.0488,26.0587,25.9697,25.9994,161384.0
2020-04-21 10:40:00,26.26,26.3,26.18,26.23,180120.0,25.9697,26.0093,25.8906,25.94,180120.0
2020-04-21 10:45:00,26.23,26.27,25.94,25.95,151216.0,25.94,25.9796,25.6532,25.6631,151216.0
2020-04-21 10:50:00,25.96,25.99,25.77,25.82,272704.0,25.673,25.7027,25.4851,25.5346,272704.0
2020-04-21 10:55:00,25.85,25.88,25.59,25.66,466528.0,25.5642,25.5939,25.3071,25.3763,466528.0
2020-04-21 11:00:00,25.63,25.74,25.52,25.64,206588.0,25.3467,25.4555,25.2379,25.3566,206588.0
2020-04-21 11:05:00,25.67,25.71,25.59,25.67,147800.0,25.3862,25.4258,25.3071,25.3862,147800.0
2020-04-21 11:10:00,25.64,25.65,25.42,25.43,217432.0,25.3566,25.3665,25.139,25.1489,217432.0
2020-04-21 11:15:00,25.45,25.51,25.32,25.51,272944.0,25.1687,25.228,25.0401,25.228,272944.0
2020-04-21 11:20:00,25.51,25.63,25.5,25.52,176016.0,25.228,25.3467,25.2181,25.2379,176016.0
2020-04-21 11:25:00,25.53,25.6,25.41,25.46,218332.0,25.2478,25.317,25.1291,25.1786,218332.0
2020-04-21 11:30:00,25.52,25.67,25.52,25.56,190320.0,25.2379,25.3862,25.2379,25.2774,190320.0
2020-04-21 11:35:00,25.56,25.56,25.35,25.44,142044.0,25.2774,25.2774,25.0698,25.1588,142044.0
2020-04-21 11:40:00,25.43,25.46,25.31,25.36,74000.0,25.1489,25.1786,25.0302,25.0797,74000.0
2020-04-21 11:45:00,25.36,25.56,25.34,25.56,109496.0,25.0797,25.2774,25.0599,25.2774,109496.0
2020-04-21 11:50:00,25.56,25.66,25.5,25.62,126840.0,25.2774,25.3763,25.2181,25.3368,126840.0
2020-04-21 11:55:00,25.57,25.71,25.57,25.68,99552.0,25.2873,25.4258,25.2873,25.3961,99552.0
2020-04-21 12:00:00,25.69,25.71,25.56,25.58,75800.0,25.406,25.4258,25.2774,25.2972,75800.0
2020-04-21 12:05:00,25.63,25.67,25.59,25.64,35936.0,25.3467,25.3862,25.3071,25.3566,35936.0
2020-04-21 12:10:00,25.67,25.76,25.67,25.69,100744.0,25.3862,25.4752,25.3862,25.406,100744.0
2020-04-21 12:15:00,25.7,25.71,25.61,25.66,91188.0,25.4159,25.4258,25.3269,25.3763,91188.0
2020-04-21 12:20:00,25.65,25.68,25.52,25.52,88240.0,25.3665,25.3961,25.2379,25.2379,88240.0
2020-04-21 12:25:00,25.52,25.64,25.52,25.59,50744.0,25.2379,25.3566,25.2379,25.3071,50744.0
2020-04-21 12:30:00,25.6,25.61,25.47,25.49,65608.0,25.317,25.3269,25.1884,25.2082,65608.0
2020-04-21 12:35:00,25.49,25.53,25.43,25.43,610212.0,25.2082,25.2478,25.1489,25.1489,610212.0
2020-04-21 12:40:00,25.44,25.48,25.38,25.42,50700.0,25.1588,25.1983,25.0994,25.139,50700.0
2020-04-21 12:45:00,25.43,25.5,25.38,25.5,70600.0,25.1489,25.2181,25.0994,25.2181,70600.0
2020-04-21 12:50:00,25.5,25.61,25.47,25.6,119308.0,25.2181,25.3269,25.1884,25.317,119308.0
2020-04-21 12:55:00,25.61,25.63,25.56,25.63,33480.0,25.3269,25.3467,25.2774,25.3467,33480.0
2020-04-21 13:00:00,25.61,25.73,25.58,25.73,40000.0,25.3269,25.4456,25.2972,25.4456,40000.0
2020-04-21 13:05:00,25.73,25.78,25.7,25.75,58968.0,25.4456,25.495,25.4159,25.4653,58968.0
2020-04-21 13:10:00,25.76,25.84,25.75,25.78,54500.0,25.4752,25.5544,25.4653,25.495,54500.0
2020-04-21 13:15:00,25.78,25.87,25.75,25.83,74364.0,25.495,25.584,25.4653,25.5445,74364.0
2020-04-21 13:20:00,25.83,25.98,25.83,25.92,75064.0,25.5445,25.6928,25.5445,25.6335,75064.0
2020-04-21 13:25:00,25.92,26.0,25.91,25.99,170496.0,25.6335,25.7126,25.6236,25.7027,170496.0
2020-04-21 13:30:00,26.0,26.02,25.92,25.99,49528.0,25.7126,25.7324,25.6335,25.7027,49528.0
2020-04-21 13:35:00,26.02,26.15,25.95,26.13,109340.0,25.7324,25.8609,25.6631,25.8411,109340.0
2020-04-21 13:40:00,26.12,26.15,26.05,26.15,80504.0,25.8313,25.8609,25.762,25.8609,80504.0
2020-04-21 13:45:00,26.16,26.16,25.94,25.95,126420.0,25.8708,25.8708,25.6532,25.6631,126420.0
2020-04-21 13:50:00,25.96,26.08,25.95,26.08,182000.0,25.673,25.7917,25.6631,25.7917,182000.0
2020-04-21 13:55:00,26.08,26.09,25.97,26.02,105412.0,25.7917,25.8016,25.6829,25.7324,105412.0
2020-04-21 14:00:00,25.98,26.06,25.91,26.06,92824.0,25.6928,25.7719,25.6236,25.7719,92824.0
2020-04-21 14:05:00,26.03,26.23,26.01,26.18,138688.0,25.7423,25.94,25.7225,25.8906,138688.0
2020-04-21 14:10:00,26.16,26.25,26.14,26.25,107516.0,25.8708,25.9598,25.851,25.9598,107516.0
2020-04-21 14:15:00,26.24,26.28,26.1,26.15,121372.0,25.9499,25.9895,25.8115,25.8609,121372.0
2020-04-21 14:20:00,26.13,26.39,26.1,26.36,176892.0,25.8411,26.0983,25.8115,26.0686,176892.0
2020-04-21 14:25:00,26.34,26.4,26.25,26.26,128824.0,26.0488,26.1082,25.9598,25.9697,128824.0
2020-04-21 14:30:00,26.3,26.3,26.17,26.17,51032.0,26.0093,26.0093,25.8807,25.8807,51032.0
2020-04-21 14:35:00,26.16,26.19,26.02,26.06,141612.0,25.8708,25.9005,25.7324,25.7719,141612.0
2020-04-21 14:40:00,26.03,26.03,25.87,25.91,141448.0,25.7423,25.7423,25.584,25.6236,141448.0
2020-04-21 14:45:00,25.91,25.93,25.8,25.82,159348.0,25.6236,25.6434,25.5148,25.5346,159348.0
2020-04-21 14:50:00,25.8,25.89,25.79,25.86,88088.0,25.5148,25.6038,25.5049,25.5741,88088.0
2020-04-21 14:55:00,25.86,25.87,25.76,25.77,100564.0,25.5741,25.584,25.4752,25.4851,100564.0
2020-04-21 15:00:00,25.82,25.91,25.82,25.89,76320.0,25.5346,25.6236,25.5346,25.6038,76320.0
2020-04-21 15:05:00,25.89,25.89,25.59,25.68,160700.0,25.6038,25.6038,25.3071,25.3961,160700.0
2020-04-21 15:10:00,25.69,25.84,25.68,25.84,165400.0,25.406,25.5544,25.3961,25.5544,165400.0
2020-04-21 15:15:00,25.86,26.02,25.85,26.02,98544.0,25.5741,25.7324,25.5642,25.7324,98544.0
2020-04-21 15:20:00,26.0,26.08,25.97,25.97,123280.0,25.7126,25.7917,25.6829,25.6829,123280.0
2020-04-21 15:25:00,25.96,26.01,25.9,25.96,105476.0,25.673,25.7225,25.6137,25.673,105476.0
2020-04-21 15:30:00,25.97,26.0,25.83,25.97,85944.0,25.6829,25.7126,25.5445,25.6829,85944.0
2020-04-21 15:35:00,25.94,26.17,25.94,26.06,124184.0,25.6532,25.8807,25.6532,25.7719,124184.0
2020-04-21 15:40:00,26.06,26.06,25.89,25.93,78740.0,25.7719,25.7719,25.6038,25.6434,78740.0
2020-04-21 15:45:00,25.93,25.93,25.71,25.73,50604.0,25.6434,25.6434,25.4258,25.4456,50604.0
2020-04-21 15:50:00,25.71,25.75,25.54,25.54,158824.0,25.4258,25.4653,25.2577,25.2577,158824.0
2020-04-21 15:55:00,25.54,25.74,25.54,25.62,194324.0,25.2577,25.4555,25.2577,25.3368,194324.0
2020-04-22 09:30:00,26.71,26.75,26.54,26.59,391928.0,26.4147,26.4543,26.2466,26.2961,391928.0
2020-04-22 09:35:00,26.58,26.81,26.58,26.75,292736.0,26.2862,26.5136,26.2862,26.4543,292736.0
2020-04-22 09:40:00,26.76,26.87,26.65,26.68,188656.0,26.4642,26.573,26.3554,26.3851,188656.0
2020-04-22 09:45:00,26.72,26.76,26.49,26.53,245064.0,26.4246,26.4642,26.1972,26.2367,245064.0
2020-04-22 09:50:00,26.54,26.64,26.54,26.64,43128.0,26.2466,26.3455,26.2466,26.3455,43128.0
2020-04-22 09:55:00,26.64,26.75,26.62,26.72,114660.0,26.3455,26.4543,26.3257,26.4246,114660.0
2020-04-22 10:00:00,26.73,26.79,26.62,26.62,100876.0,26.4345,26.4938,26.3257,26.3257,100876.0
2020-04-22 10:05:00,26.6,26.67,26.58,26.62,106408.0,26.3059,26.3752,26.2862,26.3257,106408.0
2020-04-22 10:10:00,26.64,26.75,26.59,26.59,161504.0,26.3455,26.4543,26.2961,26.2961,161504.0
2020-04-22 10:15:00,26.6,26.68,26.56,26.68,55332.0,26.3059,26.3851,26.2664,26.3851,55332.0
2020-04-22 10:20:00,26.68,26.8,26.68,26.8,103988.0,26.3851,26.5037,26.3851,26.5037,103988.0
2020-04-22 10:25:00,26.8,26.84,26.71,26.71,143140.0,26.5037,26.5433,26.4147,26.4147,143140.0
2020-04-22 10:30:00,26.74,26.85,26.73,26.75,111784.0,26.4444,26.5532,26.4345,26.4543,111784.0
2020-04-22 10:35:00,26.76,26.85,26.74,26.83,96412.0,26.4642,26.5532,26.4444,26.5334,96412.0
2020-04-22 10:40:00,26.83,26.93,26.83,26.86,113948.0,26.5334,26.6323,26.5334,26.5631,113948.0
2020-04-22 10:45:00,26.88,26.88,26.79,26.82,56568.0,26.5829,26.5829,26.4938,26.5235,56568.0
2020-04-22 10:50:00,26.83,26.85,26.73,26.75,76088.0,26.5334,26.5532,26.4345,26.4543,76088.0
2020-04-22 10:55:00,26.75,26.76,26.69,26.73,49548.0,26.4543,26.4642,26.395,26.4345,49548.0
2020-04-22 11:00:00,26.74,26.8,26.66,26.76,168168.0,26.4444,26.5037,26.3653,26.4642,168168.0
2020-04-22 11:05:00,26.76,26.82,26.73,26.76,85904.0,26.4642,26.5235,26.4345,26.4642,85904.0
2020-04-22 11:10:00,26.78,26.8,26.74,26.79,34172.0,26.484,26.5037,26.4444,26.4938,34172.0
2020-04-22 11:15:00,26.82,26.86,26.81,26.84,102140.0,26.5235,26.5631,26.5136,26.5433,102140.0
2020-04-22 11:20:00,26.84,26.88,26.81,26.86,47200.0,26.5433,26.5829,26.5136,26.5631,47200.0
2020-04-22 11:25:00,26.86,26.91,26.79,26.82,92772.0,26.5631,26.6125,26.4938,26.5235,92772.0
2020-04-22 11:30:00,26.8,26.9,26.78,26.86,70756.0,26.5037,26.6026,26.484,26.5631,70756.0
2020-04-22 11:35:00,26.86,26.86,26.81,26.84,223608.0,26.5631,26.5631,26.5136,26.5433,223608.0
2020-04-22 11:40:00,26.84,26.92,26.81,26.89,96000.0,26.5433,26.6224,26.5136,26.5927,96000.0
2020-04-22 11:45:00,26.89,26.89,26.84,26.86,45444.0,26.5927,26.5927,26.5433,26.5631,45444.0
2020-04-22 11:50:00,26.87,26.91,26.86,26.91,40220.0,26.573,26.6125,26.5631,26.6125,40220.0
2020-04-22 11:55:00,26.9,26.91,26.82,26.85,59336.0,26.6026,26.6125,26.5235,26.5532,59336.0
2020-04-22 12:00:00,26.86,26.94,26.86,26.9,60036.0,26.5631,26.6422,26.5631,26.6026,60036.0
2020-04-22 12:05:00,26.9,26.91,26.83,26.84,48204.0,26.6026,26.6125,26.5334,26.5433,48204.0
2020-04-22 12:10:00,26.85,26.9,26.84,26.9,23200.0,26.5532,26.6026,26.5433,26.6026,23200.0
2020-04-22 12:15:00,26.88,26.89,26.86,26.89,29924.0,26.5829,26.5927,26.5631,26.5927,29924.0
2020-04-22 12:20:00,26.91,26.92,26.87,26.91,58168.0,26.6125,26.6224,26.573,26.6125,58168.0
2020-04-22 12:25:00,26.9,26.91,26.85,26.89,28800.0,26.6026,26.6125,26.5532,26.5927,28800.0
2020-04-22 12:30:00,26.86,26.91,26.86,26.89,31200.0,26.5631,26.6125,26.5631,26.5927,31200.0
2020-04-22 12:35:00,26.89,26.96,26.86,26.96,32000.0,26.5927,26.662,26.5631,26.662,32000.0
2020-04-22 12:40:00,26.97,27.02,26.97,26.98,114332.0,26.6719,26.7213,26.6719,26.6817,114332.0
2020-04-22 12:45:00,26.99,27.0,26.95,26.98,22540.0,26.6916,26.7015,26.6521,26.6817,22540.0
2020-04-22 12:50:00,26.98,26.98,26.89,26.9,31164.0,26.6817,26.6817,26.5927,26.6026,31164.0
2020-04-22 12:55:00,26.9,26.93,26.88,26.93,36800.0,26.6026,26.6323,26.5829,26.6323,36800.0
2020-04-22 13:00:00,26.95,26.96,26.91,26.91,70388.0,26.6521,26.662,26.6125,26.6125,70388.0
2020-04-22 13:05:00,26.89,26.94,26.88,26.91,27640.0,26.5927,26.6422,26.5829,26.6125,27640.0
2020-04-22 13:10:00,26.92,26.96,26.92,26.95,21040.0,26.6224,26.662,26.6224,26.6521,21040.0
2020-04-22 13:15:00,26.97,27.01,26.95,27.0,48776.0,26.6719,26.7114,26.6521,26.7015,48776.0
2020-04-22 13:20:00,27.0,27.06,27.0,27.04,60864.0,26.7015,26.7609,26.7015,26.7411,60864.0
2020-04-22 13:25:00,27.05,27.1,27.03,27.09,62992.0,26.751,26.8004,26.7312,26.7905,62992.0
2020-04-22 13:30:00,27.1,27.13,27.04,27.04,54748.0,26.8004,26.8301,26.7411,26.7411,54748.0
2020-04-22 13:35:00,27.05,27.09,27.05,27.06,34556.0,26.751,26.7905,26.751,26.7609,34556.0
2020-04-22 13:40:00,27.06,27.13,27.05,27.11,49832.0,26.7609,26.8301,26.751,26.8103,49832.0
2020-04-22 13:45:00,27.13,27.15,27.11,27.15,99428.0,26.8301,26.8499,26.8103,26.8499,99428.0
2020-04-22 13:50:00,27.15,27.2,27.12,27.16,54072.0,26.8499,26.8993,26.8202,26.8598,54072.0
2020-04-22 13:55:00,27.16,27.18,27.15,27.17,18520.0,26.8598,26.8795,26.8499,26.8696,18520.0
2020-04-22 14:00:00,27.2,27.2,27.14,27.16,73472.0,26.8993,26.8993,26.84,26.8598,73472.0
2020-04-22 14:05:00,27.16,27.2,27.14,27.18,52496.0,26.8598,26.8993,26.84,26.8795,52496.0
2020-04-22 14:10:00,27.18,27.18,27.14,27.16,51872.0,26.8795,26.8795,26.84,26.8598,51872.0
2020-04-22 14:15:00,27.16,27.17,27.12,27.14,44348.0,26.8598,26.8696,26.8202,26.84,44348.0
2020-04-22 14:20:00,27.16,27.25,27.16,27.25,109844.0,26.8598,26.9488,26.8598,26.9488,109844.0
2020-04-22 14:25:00,27.25,27.27,27.2,27.2,67672.0,26.9488,26.9685,26.8993,26.8993,67672.0
2020-04-22 14:30:00,27.21,27.3,27.21,27.28,54996.0,26.9092,26.9982,26.9092,26.9784,54996.0
2020-04-22 14:35:00,27.28,27.29,27.24,27.27,40800.0,26.9784,26.9883,26.9389,26.9685,40800.0
2020-04-22 14:40:00,27.29,27.32,27.29,27.32,46960.0,26.9883,27.018,26.9883,27.018,46960.0
2020-04-22 14:45:00,27.32,27.34,27.3,27.34,40008.0,27.018,27.0378,26.9982,27.0378,40008.0
2020-04-22 14:50:00,27.33,27.36,27.27,27.28,124612.0,27.0279,27.0575,26.9685,26.9784,124612.0
2020-04-22 14:55:00,27.29,27.36,27.29,27.34,69236.0,26.9883,27.0575,26.9883,27.0378,69236.0
2020-04-22 15:00:00,27.34,27.38,27.29,27.38,50324.0,27.0378,27.0773,26.9883,27.0773,50324.0
2020-04-22 15:05:00,27.35,27.36,27.3,27.33,30600.0,27.0477,27.0575,26.9982,27.0279,30600.0
2020-04-22 15:10:00,27.32,27.33,27.29,27.29,19016.0,27.018,27.0279,26.9883,26.9883,19016.0
2020-04-22 15:15:00,27.28,27.3,27.26,27.29,34492.0,26.9784,26.9982,26.9587,26.9883,34492.0
2020-04-22 15:20:00,27.29,27.37,27.28,27.36,11524.0,26.9883,27.0674,26.9784,27.0575,11524.0
2020-04-22 15:25:00,27.33,27.35,27.31,27.33,54840.0,27.0279,27.0477,27.0081,27.0279,54840.0
2020-04-22 15:30:00,27.32,27.37,27.3,27.33,64804.0,27.018,27.0674,26.9982,27.0279,64804.0
2020-04-22 15:35:00,27.34,27.37,27.29,27.32,105972.0,27.0378,27.0674,26.9883,27.018,105972.0
2020-04-22 15:40:00,27.34,27.38,27.31,27.38,16860.0,27.0378,27.0773,27.0081,27.0773,16860.0
2020-04-22 15:45:00,27.36,27.38,27.26,27.35,211088.0,27.0575,27.0773,26.9587,27.0477,211088.0
2020-04-22 15:50:00,27.35,27.45,27.31,27.38,430020.0,27.0477,27.1466,27.0081,27.0773,430020.0
2020-04-22 15:55:00,27.36,27.36,27.17,27.18,168648.0,27.0575,27.0575,26.8696,26.8795,168648.0
2020-04-23 09:30:00,27.36,27.64,27.27,27.63,286584.0,27.0575,27.3345,26.9685,27.3246,286584.0
2020-04-23 09:35:00,27.68,27.77,27.65,27.68,301348.0,27.374,27.463,27.3443,27.374,301348.0
2020-04-23 09:40:00,27.67,27.75,27.66,27.69,144476.0,27.3641,27.4432,27.3542,27.3839,144476.0
2020-04-23 09:45:00,27.72,27.74,27.61,27.68,143584.0,27.4136,27.4333,27.3048,27.374,143584.0
2020-04-23 09:50:00,27.67,27.68,27.58,27.58,55360.0,27.3641,27.374,27.2751,27.2751,55360.0
2020-04-23 09:55:00,27.58,27.66,27.55,27.65,91496.0,27.2751,27.3542,27.2454,27.3443,91496.0
2020-04-23 10:00:00,27.64,27.72,27.56,27.65,113588.0,27.3345,27.4136,27.2553,27.3443,113588.0
2020-04-23 10:05:00,27.65,27.75,27.65,27.74,105320.0,27.3443,27.4432,27.3443,27.4333,105320.0
2020-04-23 10:10:00,27.75,27.76,27.65,27.68,61164.0,27.4432,27.4531,27.3443,27.374,61164.0
2020-04-23 10:15:00,27.66,27.8,27.61,27.8,81380.0,27.3542,27.4927,27.3048,27.4927,81380.0
2020-04-23 10:20:00,27.79,27.85,27.77,27.83,69340.0,27.4828,27.5421,27.463,27.5224,69340.0
2020-04-23 10:25:00,27.83,27.84,27.79,27.83,98340.0,27.5224,27.5322,27.4828,27.5224,98340.0
2020-04-23 10:30:00,27.85,27.98,27.85,27.97,90300.0,27.5421,27.6707,27.5421,27.6608,90300.0
2020-04-23 10:35:00,27.95,27.95,27.91,27.93,26964.0,27.641,27.641,27.6015,27.6212,26964.0
2020-04-23 10:40:00,27.97,28.03,27.95,28.0,145400.0,27.6608,27.7201,27.641,27.6905,145400.0
2020-04-23 10:45:00,28.0,28.01,27.91,27.93,96004.0,27.6905,27.7004,27.6015,27.6212,96004.0
2020-04-23 10:50:00,27.95,27.96,27.88,27.92,25592.0,27.641,27.6509,27.5718,27.6114,25592.0
2020-04-23 10:55:00,27.92,27.98,27.9,27.93,32420.0,27.6114,27.6707,27.5916,27.6212,32420.0
2020-04-23 11:00:00,27.93,27.93,27.86,27.87,80768.0,27.6212,27.6212,27.552,27.5619,80768.0
2020-04-23 11:05:00,27.86,27.86,27.82,27.84,91272.0,27.552,27.552,27.5125,27.5322,91272.0
2020-04-23 11:10:00,27.85,27.87,27.78,27.83,41580.0,27.5421,27.5619,27.4729,27.5224,41580.0
2020-04-23 11:15:00,27.83,27.89,27.83,27.83,41600.0,27.5224,27.5817,27.5224,27.5224,41600.0
2020-04-23 11:20:00,27.82,27.85,27.79,27.83,26584.0,27.5125,27.5421,27.4828,27.5224,26584.0
2020-04-23 11:25:00,27.82,27.92,27.82,27.91,51176.0,27.5125,27.6114,27.5125,27.6015,51176.0
2020-04-23 11:30:00,27.9,27.9,27.74,27.76,83452.0,27.5916,27.5916,27.4333,27.4531,83452.0
2020-04-23 11:35:00,27.76,27.77,27.72,27.72,125168.0,27.4531,27.463,27.4136,27.4136,125168.0
2020-04-23 11:40:00,27.7,27.75,27.7,27.72,20600.0,27.3938,27.4432,27.3938,27.4136,20600.0
2020-04-23 11:45:00,27.7,27.7,27.61,27.64,43300.0,27.3938,27.3938,27.3048,27.3345,43300.0
2020-04-23 11:50:00,27.63,27.67,27.61,27.62,150756.0,27.3246,27.3641,27.3048,27.3147,150756.0
2020-04-23 11:55:00,27.64,27.68,27.63,27.68,29424.0,27.3345,27.374,27.3246,27.374,29424.0
2020-04-23 12:00:00,27.65,27.71,27.64,27.69,26472.0,27.3443,27.4037,27.3345,27.3839,26472.0
2020-04-23 12:05:00,27.68,27.75,27.68,27.74,28760.0,27.374,27.4432,27.374,27.4333,28760.0
2020-04-23 12:10:00,27.75,27.77,27.73,27.76,76928.0,27.4432,27.463,27.4235,27.4531,76928.0
2020-04-23 12:15:00,27.76,27.82,27.73,27.8,44880.0,27.4531,27.5125,27.4235,27.4927,44880.0
2020-04-23 12:20:00,27.78,27.84,27.77,27.83,18756.0,27.4729,27.5322,27.463,27.5224,18756.0
2020-04-23 12:25:00,27.83,27.88,27.82,27.88,70100.0,27.5224,27.5718,27.5125,27.5718,70100.0
2020-04-23 12:30:00,27.87,27.88,27.85,27.88,66624.0,27.5619,27.5718,27.5421,27.5718,66624.0
2020-04-23 12:35:00,27.88,27.9,27.84,27.88,31108.0,27.5718,27.5916,27.5322,27.5718,31108.0
2020-04-23 12:40:00,27.88,27.89,27.44,27.51,353948.0,27.5718,27.5817,27.1367,27.2059,353948.0
2020-04-23 12:45:00,27.49,27.6,26.97,27.47,696444.0,27.1861,27.2949,26.6719,27.1663,696444.0
2020-04-23 12:50:00,27.41,27.5,27.21,27.47,276012.0,27.107,27.196,26.9092,27.1663,276012.0
2020-04-23 12:55:00,27.47,27.58,27.47,27.51,98376.0,27.1663,27.2751,27.1663,27.2059,98376.0
2020-04-23 13:00:00,27.53,27.66,27.5,27.63,112132.0,27.2257,27.3542,27.196,27.3246,112132.0
2020-04-23 13:05:00,27.61,27.63,27.54,27.59,99200.0,27.3048,27.3246,27.2356,27.285,99200.0
2020-04-23 13:10:00,27.61,27.7,27.59,27.68,40204.0,27.3048,27.3938,27.285,27.374,40204.0
2020-04-23 13:15:00,27.68,27.69,27.53,27.53,82892.0,27.374,27.3839,27.2257,27.2257,82892.0
2020-04-23 13:20:00,27.52,27.55,27.27,27.3,118192.0,27.2158,27.2454,26.9685,26.9982,118192.0
2020-04-23 13:25:00,27.3,27.3,27.17,27.3,70552.0,26.9982,26.9982,26.8696,26.9982,70552.0
2020-04-23 13:30:00,27.25,27.35,27.25,27.35,27208.0,26.9488,27.0477,26.9488,27.0477,27208.0
2020-04-23 13:35:00,27.38,27.44,27.28,27.3,148588.0,27.0773,27.1367,26.9784,26.9982,148588.0
2020-04-23 13:40:00,27.28,27.32,27.14,27.16,46040.0,26.9784,27.018,26.84,26.8598,46040.0
2020-04-23 13:45:00,27.18,27.25,27.08,27.08,108600.0,26.8795,26.9488,26.7806,26.7806,108600.0
2020-04-23 13:50:00,27.09,27.14,26.99,27.02,203416.0,26.7905,26.84,26.6916,26.7213,203416.0
2020-04-23 13:55:00,27.0,27.13,26.98,27.13,113128.0,26.7015,26.8301,26.6817,26.8301,113128.0
2020-04-23 14:00:00,27.14,27.15,27.04,27.13,48328.0,26.84,26.8499,26.7411,26.8301,48328.0
2020-04-23 14:05:00,27.11,27.15,27.0,27.03,58908.0,26.8103,26.8499,26.7015,26.7312,58908.0
2020-04-23 14:10:00,27.03,27.12,26.93,27.12,143652.0,26.7312,26.8202,26.6323,26.8202,143652.0
2020-04-23 14:15:00,27.11,27.25,27.1,27.22,152344.0,26.8103,26.9488,26.8004,26.9191,152344.0
2020-04-23 14:20:00,27.21,27.31,27.2,27.3,56860.0,26.9092,27.0081,26.8993,26.9982,56860.0
2020-04-23 14:25:00,27.34,27.36,27.27,27.31,56952.0,27.0378,27.0575,26.9685,27.0081,56952.0
2020-04-23 14:30:00,27.32,27.39,27.3,27.35,64000.0,27.018,27.0872,26.9982,27.0477,64000.0
2020-04-23 14:35:00,27.36,27.36,27.26,27.26,20884.0,27.0575,27.0575,26.9587,26.9587,20884.0
2020-04-23 14:40:00,27.34,27.39,27.32,27.34,41180.0,27.0378,27.0872,27.018,27.0378,41180.0
2020-04-23 14:45:00,27.35,27.37,27.3,27.32,115572.0,27.0477,27.0674,26.9982,27.018,115572.0
2020-04-23 14:50:00,27.33,27.46,27.32,27.44,44288.0,27.0279,27.1564,27.018,27.1367,44288.0
2020-04-23 14:55:00,27.48,27.54,27.46,27.5,65084.0,27.1762,27.2356,27.1564,27.196,65084.0
2020-04-23 15:00:00,27.5,27.5,27.45,27.5,57592.0,27.196,27.196,27.1466,27.196,57592.0
2020-04-23 15:05:00,27.48,27.48,27.4,27.41,49524.0,27.1762,27.1762,27.0971,27.107,49524.0
2020-04-23 15:10:00,27.38,27.39,27.24,27.25,52248.0,27.0773,27.0872,26.9389,26.9488,52248.0
2020-04-23 15:15:00,27.26,27.28,27.11,27.13,59424.0,26.9587,26.9784,26.8103,26.8301,59424.0
2020-04-23 15:20:00,27.07,27.15,27.06,27.15,44000.0,26.7708,26.8499,26.7609,26.8499,44000.0
2020-04-23 15:25:00,27.1,27.19,27.1,27.17,87572.0,26.8004,26.8894,26.8004,26.8696,87572.0
2020-04-23 15:30:00,27.16,27.2,27.07,27.17,99336.0,26.8598,26.8993,26.7708,26.8696,99336.0
2020-04-23 15:35:00,27.16,27.2,27.12,27.16,40184.0,26.8598,26.8993,26.8202,26.8598,40184.0
2020-04-23 15:40:00,27.18,27.26,27.12,27.12,87256.0,26.8795,26.9587,26.8202,26.8202,87256.0
2020-04-23 15:45:00,27.13,27.25,27.13,27.22,45436.0,26.8301,26.9488,26.8301,26.9191,45436.0
2020-04-23 15:50:00,27.21,27.3,27.03,27.11,151776.0,26.9092,26.9982,26.7312,26.8103,151776.0
2020-04-23 15:55:00,27.1,27.11,27.0,27.05,83568.0,26.8004,26.8103,26.7015,26.751,83568.0
2020-04-24 09:30:00,27.14,27.29,27.04,27.06,395016.0,26.84,26.9883,26.7411,26.7609,395016.0
2020-04-24 09:35:00,27.05,27.13,26.98,27.1,158228.0,26.751,26.8301,26.6817,26.8004,158228.0
2020-04-24 09:40:00,27.11,27.13,27.0,27.03,144008.0,26.8103,26.8301,26.7015,26.7312,144008.0
2020-04-24 09:45:00,27.02,27.05,26.79,26.82,200380.0,26.7213,26.751,26.4938,26.5235,200380.0
2020-04-24 09:50:00,26.82,26.97,26.82,26.9,164892.0,26.5235,26.6719,26.5235,26.6026,164892.0
2020-04-24 09:55:00,26.88,26.93,26.78,26.8,75600.0,26.5829,26.6323,26.484,26.5037,75600.0
2020-04-24 10:00:00,26.84,26.91,26.79,26.83,59560.0,26.5433,26.6125,26.4938,26.5334,59560.0
2020-04-24 10:05:00,26.85,26.98,26.85,26.88,70112.0,26.5532,26.6817,26.5532,26.5829,70112.0
2020-04-24 10:10:00,26.89,27.07,26.89,27.03,56400.0,26.5927,26.7708,26.5927,26.7312,56400.0
2020-04-24 10:15:00,27.03,27.15,26.99,27.15,77028.0,26.7312,26.8499,26.6916,26.8499,77028.0
2020-04-24 10:20:00,27.15,27.2,27.09,27.13,90892.0,26.8499,26.8993,26.7905,26.8301,90892.0
2020-04-24 10:25:00,27.13,27.16,27.05,27.1,82212.0,26.8301,26.8598,26.751,26.8004,82212.0
2020-04-24 10:30:00,27.1,27.21,27.05,27.18,93184.0,26.8004,26.9092,26.751,26.8795,93184.0
2020-04-24 10:35:00,27.23,27.3,27.23,27.27,66104.0,26.929,26.9982,26.929,26.9685,66104.0
2020-04-24 10:40:00,27.27,27.3,27.21,27.25,50680.0,26.9685,26.9982,26.9092,26.9488,50680.0
2020-04-24 10:45:00,27.25,27.29,27.17,27.21,69500.0,26.9488,26.9883,26.8696,26.9092,69500.0
2020-04-24 10:50:00,27.21,27.24,27.18,27.18,23820.0,26.9092,26.9389,26.8795,26.8795,23820.0
2020-04-24 10:55:00,27.17,27.17,27.07,27.11,103216.0,26.8696,26.8696,26.7708,26.8103,103216.0
2020-04-24 11:00:00,27.11,27.13,26.99,27.01,142296.0,26.8103,26.8301,26.6916,26.7114,142296.0
2020-04-24 11:05:00,27.02,27.08,26.98,27.03,69828.0,26.7213,26.7806,26.6817,26.7312,69828.0
2020-04-24 11:10:00,27.01,27.01,26.93,27.0,86696.0,26.7114,26.7114,26.6323,26.7015,86696.0
2020-04-24 11:15:00,27.0,27.12,27.0,27.11,33000.0,26.7015,26.8202,26.7015,26.8103,33000.0
2020-04-24 11:20:00,27.14,27.17,27.12,27.16,19380.0,26.84,26.8696,26.8202,26.8598,19380.0
2020-04-24 11:25:00,27.15,27.18,27.1,27.1,33000.0,26.8499,26.8795,26.8004,26.8004,33000.0
2020-04-24 11:30:00,27.1,27.14,27.0,27.07,35920.0,26.8004,26.84,26.7015,26.7708,35920.0
2020-04-24 11:35:00,27.1,27.15,27.1,27.15,17200.0,26.8004,26.8499,26.8004,26.8499,17200.0
2020-04-24 11:40:00,27.15,27.15,27.08,27.1,14000.0,26.8499,26.8499,26.7806,26.8004,14000.0
2020-04-24 11:45:00,27.08,27.22,27.08,27.21,39592.0,26.7806,26.9191,26.7806,26.9092,39592.0
2020-04-24 11:50:00,27.21,27.22,27.18,27.18,39200.0,26.9092,26.9191,26.8795,26.8795,39200.0
2020-04-24 11:55:00,27.18,27.19,27.15,27.17,30400.0,26.8795,26.8894,26.8499,26.8696,30400.0
2020-04-24 12:00:00,27.18,27.21,27.09,27.21,20000.0,26.8795,26.9092,26.7905,26.9092,20000.0
2020-04-24 12:05:00,27.21,27.28,27.21,27.27,47812.0,26.9092,26.9784,26.9092,26.9685,47812.0
2020-04-24 12:10:00,27.28,27.28,27.24,27.24,36700.0,26.9784,26.9784,26.9389,26.9389,36700.0
2020-04-24 12:15:00,27.25,27.29,27.24,27.28,12200.0,26.9488,26.9883,26.9389,26.9784,12200.0
2020-04-24 12:20:00,27.25,27.26,27.19,27.25,64864.0,26.9488,26.9587,26.8894,26.9488,64864.0
2020-04-24 12:25:00,27.26,27.36,27.25,27.35,38280.0,26.9587,27.0575,26.9488,27.0477,38280.0
2020-04-24 12:30:00,27.36,27.36,27.32,27.33,55368.0,27.0575,27.0575,27.018,27.0279,55368.0
2020-04-24 12:35:00,27.31,27.4,27.31,27.39,64368.0,27.0081,27.0971,27.0081,27.0872,64368.0
2020-04-24 12:40:00,27.39,27.45,27.39,27.42,47600.0,27.0872,27.1466,27.0872,27.1169,47600.0
2020-04-24 12:45:00,27.41,27.42,27.39,27.4,36000.0,27.107,27.1169,27.0872,27.0971,36000.0
2020-04-24 12:50:00,27.4,27.4,27.34,27.36,46000.0,27.0971,27.0971,27.0378,27.0575,46000.0
2020-04-24 12:55:00,27.36,27.4,27.35,27.39,13848.0,27.0575,27.0971,27.0477,27.0872,13848.0
2020-04-24 13:00:00,27.4,27.41,27.36,27.39,24660.0,27.0971,27.107,27.0575,27.0872,24660.0
2020-04-24 13:05:00,27.39,27.41,27.38,27.38,20348.0,27.0872,27.107,27.0773,27.0773,20348.0
2020-04-24 13:10:00,27.37,27.37,27.3,27.33,46080.0,27.0674,27.0674,26.9982,27.0279,46080.0
2020-04-24 13:15:00,27.31,27.34,27.29,27.34,54916.0,27.0081,27.0378,26.9883,27.0378,54916.0
2020-04-24 13:20:00,27.33,27.33,27.29,27.33,39484.0,27.0279,27.0279,26.9883,27.0279,39484.0
2020-04-24 13:25:00,27.33,27.37,27.3,27.36,74204.0,27.0279,27.0674,26.9982,27.0575,74204.0
2020-04-24 13:30:00,27.36,27.38,27.33,27.35,25296.0,27.0575,27.0773,27.0279,27.0477,25296.0
2020-04-24 13:35:00,27.34,27.4,27.34,27.4,34000.0,27.0378,27.0971,27.0378,27.0971,34000.0
2020-04-24 13:40:00,27.41,27.48,27.41,27.47,124948.0,27.107,27.1762,27.107,27.1663,124948.0
2020-04-24 13:45:00,27.48,27.49,27.45,27.49,35836.0,27.1762,27.1861,27.1466,27.1861,35836.0
2020-04-24 13:50:00,27.48,27.54,27.48,27.53,205596.0,27.1762,27.2356,27.1762,27.2257,205596.0
2020-04-24 13:55:00,27.54,27.62,27.49,27.62,141448.0,27.2356,27.3147,27.1861,27.3147,141448.0
2020-04-24 14:00:00,27.61,27.64,27.57,27.61,126964.0,27.3048,27.3345,27.2652,27.3048,126964.0
2020-04-24 14:05:00,27.61,27.67,27.61,27.65,59524.0,27.3048,27.3641,27.3048,27.3443,59524.0
2020-04-24 14:10:00,27.65,27.65,27.61,27.62,175912.0,27.3443,27.3443,27.3048,27.3147,175912.0
2020-04-24 14:15:00,27.62,27.68,27.6,27.64,220712.0,27.3147,27.374,27.2949,27.3345,220712.0
2020-04-24 14:20:00,27.67,27.67,27.61,27.61,149268.0,27.3641,27.3641,27.3048,27.3048,149268.0
2020-04-24 14:25:00,27.6,27.63,27.58,27.63,48256.0,27.2949,27.3246,27.2751,27.3246,48256.0
2020-04-24 14:30:00,27.63,27.65,27.62,27.64,65912.0,27.3246,27.3443,27.3147,27.3345,65912.0
2020-04-24 14:35:00,27.62,27.74,27.62,27.74,53196.0,27.3147,27.4333,27.3147,27.4333,53196.0
2020-04-24 14:40:00,27.73,27.75,27.7,27.71,171564.0,27.4235,27.4432,27.3938,27.4037,171564.0
2020-04-24 14:45:00,27.73,27.77,27.72,27.75,110572.0,27.4235,27.463,27.4136,27.4432,110572.0
2020-04-24 14:50:00,27.74,27.77,27.65,27.66,39896.0,27.4333,27.463,27.3443,27.3542,39896.0
2020-04-24 14:55:00,27.67,27.73,27.67,27.71,34336.0,27.3641,27.4235,27.3641,27.4037,34336.0
2020-04-24 15:00:00,27.71,27.71,27.63,27.63,42292.0,27.4037,27.4037,27.3246,27.3246,42292.0
2020-04-24 15:05:00,27.65,27.79,27.65,27.79,77596.0,27.3443,27.4828,27.3443,27.4828,77596.0
2020-04-24 15:10:00,27.78,27.81,27.68,27.68,61760.0,27.4729,27.5026,27.374,27.374,61760.0
2020-04-24 15:15:00,27.7,27.75,27.68,27.74,17020.0,27.3938,27.4432,27.374,27.4333,17020.0
2020-04-24 15:20:00,27.73,27.78,27.71,27.78,59840.0,27.4235,27.4729,27.4037,27.4729,59840.0
2020-04-24 15:25:00,27.77,27.81,27.74,27.81,57516.0,27.463,27.5026,27.4333,27.5026,57516.0
2020-04-24 15:30:00,27.82,27.85,27.79,27.85,117184.0,27.5125,27.5421,27.4828,27.5421,117184.0
2020-04-24 15:35:00,27.86,27.9,27.82,27.89,80156.0,27.552,27.5916,27.5125,27.5817,80156.0
2020-04-24 15:40:00,27.89,27.97,27.89,27.97,53064.0,27.5817,27.6608,27.5817,27.6608,53064.0
2020-04-24 15:45:00,27.95,27.99,27.91,27.94,102648.0,27.641,27.6806,27.6015,27.6311,102648.0
2020-04-24 15:50:00,27.95,27.98,27.82,27.92,106832.0,27.641,27.6707,27.5125,27.6114,106832.0
2020-04-24 15:55:00,27.94,27.97,27.87,27.94,133548.0,27.6311,27.6608,27.5619,27.6311,133548.0
2020-04-27 09:30:00,28.48,28.49,28.37,28.38,259000.0,28.1652,28.1751,28.0564,28.0663,259000.0
2020-04-27 09:35:00,28.32,28.37,28.28,28.34,168732.0,28.0069,28.0564,27.9674,28.0267,168732.0
2020-04-27 09:40:00,28.36,28.44,28.25,28.32,287236.0,28.0465,28.1256,27.9377,28.0069,287236.0
2020-04-27 09:45:00,28.33,28.42,28.31,28.42,214776.0,28.0168,28.1058,27.997,28.1058,214776.0
2020-04-27 09:50:00,28.4,28.48,28.35,28.45,168264.0,28.0861,28.1652,28.0366,28.1355,168264.0
2020-04-27 09:55:00,28.44,28.55,28.44,28.53,189132.0,28.1256,28.2344,28.1256,28.2146,189132.0
2020-04-27 10:00:00,28.55,28.57,28.51,28.55,104708.0,28.2344,28.2542,28.1948,28.2344,104708.0
2020-04-27 10:05:00,28.54,28.56,28.47,28.47,119868.0,28.2245,28.2443,28.1553,28.1553,119868.0
2020-04-27 10:10:00,28.48,28.55,28.44,28.54,56932.0,28.1652,28.2344,28.1256,28.2245,56932.0
2020-04-27 10:15:00,28.54,28.59,28.51,28.55,64068.0,28.2245,28.274,28.1948,28.2344,64068.0
2020-04-27 10:20:00,28.56,28.61,28.45,28.46,154228.0,28.2443,28.2937,28.1355,28.1454,154228.0
2020-04-27 10:25:00,28.45,28.47,28.38,28.43,123716.0,28.1355,28.1553,28.0663,28.1157,123716.0
2020-04-27 10:30:00,28.45,28.45,28.38,28.38,67436.0,28.1355,28.1355,28.0663,28.0663,67436.0
2020-04-27 10:35:00,28.38,28.4,28.31,28.4,45892.0,28.0663,28.0861,27.997,28.0861,45892.0
2020-04-27 10:40:00,28.39,28.43,28.39,28.39,42400.0,28.0762,28.1157,28.0762,28.0762,42400.0
2020-04-27 10:45:00,28.38,28.38,28.26,28.33,59424.0,28.0663,28.0663,27.9476,28.0168,59424.0
2020-04-27 10:50:00,28.35,28.39,28.31,28.35,80240.0,28.0366,28.0762,27.997,28.0366,80240.0
2020-04-27 10:55:00,28.33,28.35,28.22,28.23,55252.0,28.0168,28.0366,27.908,27.9179,55252.0
2020-04-27 11:00:00,28.23,28.34,28.17,28.32,74828.0,27.9179,28.0267,27.8586,28.0069,74828.0
2020-04-27 11:05:00,28.3,28.33,28.27,28.31,37412.0,27.9872,28.0168,27.9575,27.997,37412.0
2020-04-27 11:10:00,28.3,28.34,28.28,28.34,66324.0,27.9872,28.0267,27.9674,28.0267,66324.0
2020-04-27 11:15:00,28.36,28.46,28.36,28.45,77052.0,28.0465,28.1454,28.0465,28.1355,77052.0
2020-04-27 11:20:00,28.46,28.48,28.44,28.47,52224.0,28.1454,28.1652,28.1256,28.1553,52224.0
2020-04-27 11:25:00,28.45,28.51,28.45,28.49,34160.0,28.1355,28.1948,28.1355,28.1751,34160.0
2020-04-27 11:30:00,28.49,28.52,28.45,28.5,104028.0,28.1751,28.2047,28.1355,28.1849,104028.0
2020-04-27 11:35:00,28.49,28.52,28.47,28.5,109248.0,28.1751,28.2047,28.1553,28.1849,109248.0
2020-04-27 11:40:00,28.5,28.52,28.47,28.52,67796.0,28.1849,28.2047,28.1553,28.2047,67796.0
2020-04-27 11:45:00,28.52,28.52,28.46,28.48,23600.0,28.2047,28.2047,28.1454,28.1652,23600.0
2020-04-27 11:50:00,28.49,28.49,28.38,28.39,52492.0,28.1751,28.1751,28.0663,28.0762,52492.0
2020-04-27 11:55:00,28.42,28.42,28.38,28.41,25600.0,28.1058,28.1058,28.0663,28.0959,25600.0
2020-04-27 12:00:00,28.41,28.44,28.25,28.25,82848.0,28.0959,28.1256,27.9377,27.9377,82848.0
2020-04-27 12:05:00,28.26,28.32,28.25,28.28,64832.0,27.9476,28.0069,27.9377,27.9674,64832.0
2020-04-27 12:10:00,28.29,28.3,28.24,28.27,41600.0,27.9773,27.9872,27.9278,27.9575,41600.0
2020-04-27 12:15:00,28.28,28.36,28.28,28.36,122244.0,27.9674,28.0465,27.9674,28.0465,122244.0
2020-04-27 12:20:00,28.35,28.36,28.3,28.33,89664.0,28.0366,28.0465,27.9872,28.0168,89664.0
2020-04-27 12:25:00,28.34,28.34,28.26,28.31,58520.0,28.0267,28.0267,27.9476,27.997,58520.0
2020-04-27 12:30:00,28.32,28.42,28.32,28.42,56284.0,28.0069,28.1058,28.0069,28.1058,56284.0
2020-04-27 12:35:00,28.42,28.46,28.37,28.38,140720.0,28.1058,28.1454,28.0564,28.0663,140720.0
2020-04-27 12:40:00,28.4,28.4,28.35,28.37,29812.0,28.0861,28.0861,28.0366,28.0564,29812.0
2020-04-27 12:45:00,28.37,28.37,28.31,28.34,68464.0,28.0564,28.0564,27.997,28.0267,68464.0
2020-04-27 12:50:00,28.35,28.36,28.33,28.33,50504.0,28.0366,28.0465,28.0168,28.0168,50504.0
2020-04-27 12:55:00,28.33,28.37,28.33,28.34,24800.0,28.0168,28.0564,28.0168,28.0267,24800.0
2020-04-27 13:00:00,28.35,28.35,28.22,28.26,93700.0,28.0366,28.0366,27.908,27.9476,93700.0
2020-04-27 13:05:00,28.28,28.3,28.27,28.28,44828.0,27.9674,27.9872,27.9575,27.9674,44828.0
2020-04-27 13:10:00,28.26,28.28,28.23,28.26,38660.0,27.9476,27.9674,27.9179,27.9476,38660.0
2020-04-27 13:15:00,28.25,28.27,28.16,28.18,84116.0,27.9377,27.9575,27.8487,27.8685,84116.0
2020-04-27 13:20:00,28.17,28.18,28.09,28.09,92748.0,27.8586,27.8685,27.7795,27.7795,92748.0
2020-04-27 13:25:00,28.1,28.19,28.1,28.18,64936.0,27.7894,27.8784,27.7894,27.8685,64936.0
2020-04-27 13:30:00,28.17,28.18,28.11,28.13,61772.0,27.8586,27.8685,27.7993,27.819,61772.0
2020-04-27 13:35:00,28.14,28.18,28.06,28.16,42080.0,27.8289,27.8685,27.7498,27.8487,42080.0
2020-04-27 13:40:00,28.16,28.17,28.07,28.08,34000.0,27.8487,27.8586,27.7597,27.7696,34000.0
2020-04-27 13:45:00,28.07,28.11,28.06,28.09,51508.0,27.7597,27.7993,27.7498,27.7795,51508.0
2020-04-27 13:50:00,28.09,28.15,28.09,28.15,25576.0,27.7795,27.8388,27.7795,27.8388,25576.0
2020-04-27 13:55:00,28.17,28.18,28.13,28.13,20880.0,27.8586,27.8685,27.819,27.819,20880.0
2020-04-27 14:00:00,28.16,28.21,28.16,28.18,59648.0,27.8487,27.8982,27.8487,27.8685,59648.0
2020-04-27 14:05:00,28.21,28.22,28.17,28.22,31000.0,27.8982,27.908,27.8586,27.908,31000.0
2020-04-27 14:10:00,28.21,28.25,28.21,28.23,52364.0,27.8982,27.9377,27.8982,27.9179,52364.0
2020-04-27 14:15:00,28.23,28.25,28.21,28.25,35636.0,27.9179,27.9377,27.8982,27.9377,35636.0
2020-04-27 14:20:00,28.25,28.26,28.22,28.25,8560.0,27.9377,27.9476,27.908,27.9377,8560.0
2020-04-27 14:25:00,28.23,28.24,28.18,28.18,47228.0,27.9179,27.9278,27.8685,27.8685,47228.0
2020-04-27 14:30:00,28.18,28.22,28.15,28.18,46436.0,27.8685,27.908,27.8388,27.8685,46436.0
2020-04-27 14:35:00,28.2,28.25,28.18,28.24,27488.0,27.8883,27.9377,27.8685,27.9278,27488.0
2020-04-27 14:40:00,28.26,28.32,28.25,28.29,127436.0,27.9476,28.0069,27.9377,27.9773,127436.0
2020-04-27 14:45:00,28.29,28.34,28.29,28.34,23600.0,27.9773,28.0267,27.9773,28.0267,23600.0
2020-04-27 14:50:00,28.32,28.32,28.29,28.31,35120.0,28.0069,28.0069,27.9773,27.997,35120.0
2020-04-27 14:55:00,28.28,28.31,28.27,28.28,9200.0,27.9674,27.997,27.9575,27.9674,9200.0
2020-04-27 15:00:00,28.28,28.32,28.26,28.31,47600.0,27.9674,28.0069,27.9476,27.997,47600.0
2020-04-27 15:05:00,28.32,28.33,28.23,28.23,31760.0,28.0069,28.0168,27.9179,27.9179,31760.0
2020-04-27 15:10:00,28.24,28.29,28.23,28.28,20120.0,27.9278,27.9773,27.9179,27.9674,20120.0
2020-04-27 15:15:00,28.27,28.31,28.27,28.31,37448.0,27.9575,27.997,27.9575,27.997,37448.0
2020-04-27 15:20:00,28.31,28.35,28.31,28.33,126680.0,27.997,28.0366,27.997,28.0168,126680.0
2020-04-27 15:25:00,28.32,28.33,28.26,28.28,67600.0,28.0069,28.0168,27.9476,27.9674,67600.0
2020-04-27 15:30:00,28.31,28.33,28.27,28.33,54820.0,27.997,28.0168,27.9575,28.0168,54820.0
2020-04-27 15:35:00,28.34,28.38,28.34,28.35,45232.0,28.0267,28.0663,28.0267,28.0366,45232.0
2020-04-27 15:40:00,28.35,28.42,28.34,28.42,149760.0,28.0366,28.1058,28.0267,28.1058,149760.0
2020-04-27 15:45:00,28.43,28.43,28.34,28.38,85356.0,28.1157,28.1157,28.0267,28.0663,85356.0
2020-04-27 15:50:00,28.39,28.43,28.29,28.33,144672.0,28.0762,28.1157,27.9773,28.0168,144672.0
2020-04-27 15:55:00,28.33,28.33,28.25,28.28,84984.0,28.0168,28.0168,27.9377,27.9674,84984.0
2020-04-28 09:30:00,28.77,28.8,28.49,28.67,713644.0,28.452,28.4816,28.1751,28.3531,713644.0
2020-04-28 09:35:00,28.67,28.68,28.45,28.54,308464.0,28.3531,28.363,28.1355,28.2245,308464.0
2020-04-28 09:40:00,28.55,28.58,28.45,28.5,198668.0,28.2344,28.2641,28.1355,28.1849,198668.0
2020-04-28 09:45:00,28.5,28.57,28.43,28.45,210204.0,28.1849,28.2542,28.1157,28.1355,210204.0
2020-04-28 09:50:00,28.47,28.54,28.45,28.48,126596.0,28.1553,28.2245,28.1355,28.1652,126596.0
2020-04-28 09:55:00,28.47,28.47,28.29,28.32,148228.0,28.1553,28.1553,27.9773,28.0069,148228.0
2020-04-28 10:00:00,28.31,28.35,28.18,28.27,467052.0,27.997,28.0366,27.8685,27.9575,467052.0
2020-04-28 10:05:00,28.27,28.34,28.24,28.28,203916.0,27.9575,28.0267,27.9278,27.9674,203916.0
2020-04-28 10:10:00,28.27,28.31,28.22,28.23,60988.0,27.9575,27.997,27.908,27.9179,60988.0
2020-04-28 10:15:00,28.22,28.25,28.03,28.05,131640.0,27.908,27.9377,27.7201,27.7399,131640.0
2020-04-28 10:20:00,28.04,28.05,27.81,27.86,221764.0,27.73,27.7399,27.5026,27.552,221764.0
2020-04-28 10:25:00,27.87,27.97,27.83,27.97,120916.0,27.5619,27.6608,27.5224,27.6608,120916.0
2020-04-28 10:30:00,27.98,28.0,27.93,27.99,119464.0,27.6707,27.6905,27.6212,27.6806,119464.0
2020-04-28 10:35:00,28.01,28.07,28.01,28.02,98512.0,27.7004,27.7597,27.7004,27.7103,98512.0
2020-04-28 10:40:00,27.98,27.98,27.74,27.75,305660.0,27.6707,27.6707,27.4333,27.4432,305660.0
2020-04-28 10:45:00,27.76,27.8,27.66,27.78,184076.0,27.4531,27.4927,27.3542,27.4729,184076.0
2020-04-28 10:50:00,27.76,27.82,27.61,27.64,90328.0,27.4531,27.5125,27.3048,27.3345,90328.0
2020-04-28 10:55:00,27.63,27.63,27.41,27.47,335116.0,27.3246,27.3246,27.107,27.1663,335116.0
2020-04-28 11:00:00,27.48,27.6,27.45,27.56,186052.0,27.1762,27.2949,27.1466,27.2553,186052.0
2020-04-28 11:05:00,27.57,27.65,27.53,27.64,155096.0,27.2652,27.3443,27.2257,27.3345,155096.0
2020-04-28 11:10:00,27.64,27.68,27.55,27.64,202460.0,27.3345,27.374,27.2454,27.3345,202460.0
2020-04-28 11:15:00,27.64,27.65,27.46,27.53,127776.0,27.3345,27.3443,27.1564,27.2257,127776.0
2020-04-28 11:20:00,27.53,27.58,27.47,27.58,96072.0,27.2257,27.2751,27.1663,27.2751,96072.0
2020-04-28 11:25:00,27.6,27.75,27.59,27.71,157652.0,27.2949,27.4432,27.285,27.4037,157652.0
2020-04-28 11:30:00,27.71,27.77,27.7,27.77,88596.0,27.4037,27.463,27.3938,27.463,88596.0
2020-04-28 11:35:00,27.76,27.81,27.72,27.76,51404.0,27.4531,27.5026,27.4136,27.4531,51404.0
2020-04-28 11:40:00,27.74,27.75,27.68,27.7,73996.0,27.4333,27.4432,27.374,27.3938,73996.0
2020-04-28 11:45:00,27.73,27.78,27.68,27.68,53612.0,27.4235,27.4729,27.374,27.374,53612.0
2020-04-28 11:50:00,27.7,27.72,27.57,27.63,102568.0,27.3938,27.4136,27.2652,27.3246,102568.0
2020-04-28 11:55:00,27.63,27.64,27.55,27.57,42788.0,27.3246,27.3345,27.2454,27.2652,42788.0
2020-04-28 12:00:00,27.6,27.63,27.5,27.56,63088.0,27.2949,27.3246,27.196,27.2553,63088.0
2020-04-28 12:05:00,27.55,27.66,27.55,27.64,158936.0,27.2454,27.3542,27.2454,27.3345,158936.0
2020-04-28 12:10:00,27.65,27.69,27.58,27.58,108472.0,27.3443,27.3839,27.2751,27.2751,108472.0
2020-04-28 12:15:00,27.55,27.55,27.32,27.36,228628.0,27.2454,27.2454,27.018,27.0575,228628.0
2020-04-28 12:20:00,27.36,27.43,27.35,27.39,60040.0,27.0575,27.1268,27.0477,27.0872,60040.0
2020-04-28 12:25:00,27.41,27.47,27.38,27.47,39660.0,27.107,27.1663,27.0773,27.1663,39660.0
2020-04-28 12:30:00,27.47,27.55,27.41,27.54,44916.0,27.1663,27.2454,27.107,27.2356,44916.0
2020-04-28 12:35:00,27.54,27.58,27.52,27.54,49108.0,27.2356,27.2751,27.2158,27.2356,49108.0
2020-04-28 12:40:00,27.56,27.59,27.54,27.57,23488.0,27.2553,27.285,27.2356,27.2652,23488.0
2020-04-28 12:45:00,27.57,27.59,27.5,27.58,37796.0,27.2652,27.285,27.196,27.2751,37796.0
2020-04-28 12:50:00,27.58,27.61,27.56,27.56,49020.0,27.2751,27.3048,27.2553,27.2553,49020.0
2020-04-28 12:55:00,27.58,27.7,27.57,27.67,79068.0,27.2751,27.3938,27.2652,27.3641,79068.0
2020-04-28 13:00:00,27.68,27.73,27.67,27.71,46932.0,27.374,27.4235,27.3641,27.4037,46932.0
2020-04-28 13:05:00,27.73,27.73,27.67,27.68,39172.0,27.4235,27.4235,27.3641,27.374,39172.0
2020-04-28 13:10:00,27.69,27.73,27.64,27.64,135208.0,27.3839,27.4235,27.3345,27.3345,135208.0
2020-04-28 13:15:00,27.65,27.67,27.62,27.64,49552.0,27.3443,27.3641,27.3147,27.3345,49552.0
2020-04-28 13:20:00,27.65,27.74,27.65,27.7,55208.0,27.3443,27.4333,27.3443,27.3938,55208.0
2020-04-28 13:25:00,27.73,27.73,27.67,27.67,28008.0,27.4235,27.4235,27.3641,27.3641,28008.0
2020-04-28 13:30:00,27.67,27.73,27.65,27.68,57872.0,27.3641,27.4235,27.3443,27.374,57872.0
2020-04-28 13:35:00,27.68,27.68,27.62,27.62,60320.0,27.374,27.374,27.3147,27.3147,60320.0
2020-04-28 13:40:00,27.61,27.78,27.6,27.78,57720.0,27.3048,27.4729,27.2949,27.4729,57720.0
2020-04-28 13:45:00,27.77,27.8,27.74,27.76,58072.0,27.463,27.4927,27.4333,27.4531,58072.0
2020-04-28 13:50:00,27.75,27.79,27.74,27.74,31296.0,27.4432,27.4828,27.4333,27.4333,31296.0
2020-04-28 13:55:00,27.74,27.74,27.69,27.7,26480.0,27.4333,27.4333,27.3839,27.3938,26480.0
2020-04-28 14:00:00,27.7,27.83,27.7,27.81,53600.0,27.3938,27.5224,27.3938,27.5026,53600.0
2020-04-28 14:05:00,27.81,27.82,27.78,27.8,29404.0,27.5026,27.5125,27.4729,27.4927,29404.0
2020-04-28 14:10:00,27.8,27.85,27.8,27.84,17184.0,27.4927,27.5421,27.4927,27.5322,17184.0
2020-04-28 14:15:00,27.84,27.84,27.82,27.83,11120.0,27.5322,27.5322,27.5125,27.5224,11120.0
2020-04-28 14:20:00,27.85,27.85,27.82,27.84,9756.0,27.5421,27.5421,27.5125,27.5322,9756.0
2020-04-28 14:25:00,27.84,27.88,27.8,27.82,49604.0,27.5322,27.5718,27.4927,27.5125,49604.0
2020-04-28 14:30:00,27.82,27.86,27.8,27.81,73104.0,27.5125,27.552,27.4927,27.5026,73104.0
2020-04-28 14:35:00,27.81,27.82,27.7,27.7,43120.0,27.5026,27.5125,27.3938,27.3938,43120.0
2020-04-28 14:40:00,27.71,27.77,27.68,27.68,39308.0,27.4037,27.463,27.374,27.374,39308.0
2020-04-28 14:45:00,27.68,27.71,27.67,27.71,84000.0,27.374,27.4037,27.3641,27.4037,84000.0
2020-04-28 14:50:00,27.7,27.74,27.61,27.61,51600.0,27.3938,27.4333,27.3048,27.3048,51600.0
2020-04-28 14:55:00,27.61,27.62,27.57,27.61,26288.0,27.3048,27.3147,27.2652,27.3048,26288.0
2020-04-28 15:00:00,27.62,27.66,27.6,27.64,55116.0,27.3147,27.3542,27.2949,27.3345,55116.0
2020-04-28 15:05:00,27.68,27.7,27.64,27.67,18600.0,27.374,27.3938,27.3345,27.3641,18600.0
2020-04-28 15:10:00,27.66,27.71,27.64,27.67,21024.0,27.3542,27.4037,27.3345,27.3641,21024.0
2020-04-28 15:15:00,27.67,27.7,27.64,27.68,43340.0,27.3641,27.3938,27.3345,27.374,43340.0
2020-04-28 15:20:00,27.67,27.78,27.51,27.59,197100.0,27.3641,27.4729,27.2059,27.285,197100.0
2020-04-28 15:25:00,27.61,27.66,27.61,27.62,11924.0,27.3048,27.3542,27.3048,27.3147,11924.0
2020-04-28 15:30:00,27.61,27.65,27.59,27.59,22800.0,27.3048,27.3443,27.285,27.285,22800.0
2020-04-28 15:35:00,27.57,27.63,27.54,27.63,70572.0,27.2652,27.3246,27.2356,27.3246,70572.0
2020-04-28 15:40:00,27.63,27.63,27.54,27.55,28800.0,27.3246,27.3246,27.2356,27.2454,28800.0
2020-04-28 15:45:00,27.55,27.55,27.37,27.37,77876.0,27.2454,27.2454,27.0674,27.0674,77876.0
2020-04-28 15:50:00,27.38,27.41,27.2,27.23,144348.0,27.0773,27.107,26.8993,26.929,144348.0
2020-04-28 15:55:00,27.25,27.32,27.22,27.26,157948.0,26.9488,27.018,26.9191,26.9587,157948.0
2020-04-29 09:30:00,28.48,28.5,28.33,28.4,238292.0,28.1652,28.1849,28.0168,28.0861,238292.0
2020-04-29 09:35:00,28.4,28.46,28.2,28.32,240880.0,28.0861,28.1454,27.8883,28.0069,240880.0
2020-04-29 09:40:00,28.31,28.53,28.29,28.49,263068.0,27.997,28.2146,27.9773,28.1751,263068.0
2020-04-29 09:45:00,28.5,28.63,28.48,28.63,208516.0,28.1849,28.3135,28.1652,28.3135,208516.0
2020-04-29 09:50:00,28.61,28.7,28.61,28.62,175556.0,28.2937,28.3827,28.2937,28.3036,175556.0
2020-04-29 09:55:00,28.61,28.71,28.6,28.68,203080.0,28.2937,28.3926,28.2838,28.363,203080.0
2020-04-29 10:00:00,28.7,28.7,28.57,28.6,198836.0,28.3827,28.3827,28.2542,28.2838,198836.0
2020-04-29 10:05:00,28.61,28.65,28.55,28.55,147312.0,28.2937,28.3333,28.2344,28.2344,147312.0
2020-04-29 10:10:00,28.56,28.64,28.53,28.63,120664.0,28.2443,28.3234,28.2146,28.3135,120664.0
2020-04-29 10:15:00,28.64,28.79,28.64,28.77,197940.0,28.3234,28.4717,28.3234,28.452,197940.0
2020-04-29 10:20:00,28.76,28.87,28.75,28.86,233736.0,28.4421,28.5509,28.4322,28.541,233736.0
2020-04-29 10:25:00,28.86,28.93,28.86,28.91,158568.0,28.541,28.6102,28.541,28.5904,158568.0
2020-04-29 10:30:00,28.91,28.96,28.86,28.9,140240.0,28.5904,28.6399,28.541,28.5805,140240.0
2020-04-29 10:35:00,28.91,28.96,28.82,28.86,120964.0,28.5904,28.6399,28.5014,28.541,120964.0
2020-04-29 10:40:00,28.87,28.88,28.81,28.83,199188.0,28.5509,28.5607,28.4915,28.5113,199188.0
2020-04-29 10:45:00,28.82,28.83,28.77,28.78,65796.0,28.5014,28.5113,28.452,28.4619,65796.0
2020-04-29 10:50:00,28.82,28.91,28.82,28.89,98548.0,28.5014,28.5904,28.5014,28.5706,98548.0
2020-04-29 10:55:00,28.89,28.91,28.82,28.85,94444.0,28.5706,28.5904,28.5014,28.5311,94444.0
2020-04-29 11:00:00,28.85,28.89,28.75,28.81,89164.0,28.5311,28.5706,28.4322,28.4915,89164.0
2020-04-29 11:05:00,28.82,28.88,28.8,28.83,37836.0,28.5014,28.5607,28.4816,28.5113,37836.0
2020-04-29 11:10:00,28.88,28.93,28.87,28.88,55772.0,28.5607,28.6102,28.5509,28.5607,55772.0
2020-04-29 11:15:00,28.87,28.92,28.83,28.88,72592.0,28.5509,28.6003,28.5113,28.5607,72592.0
2020-04-29 11:20:00,28.85,28.92,28.85,28.89,82840.0,28.5311,28.6003,28.5311,28.5706,82840.0
2020-04-29 11:25:00,28.89,28.9,28.86,28.89,32920.0,28.5706,28.5805,28.541,28.5706,32920.0
2020-04-29 11:30:00,28.87,28.93,28.85,28.87,68720.0,28.5509,28.6102,28.5311,28.5509,68720.0
2020-04-29 11:35:00,28.89,28.9,28.83,28.85,50704.0,28.5706,28.5805,28.5113,28.5311,50704.0
2020-04-29 11:40:00,28.85,28.86,28.79,28.84,61920.0,28.5311,28.541,28.4717,28.5212,61920.0
2020-04-29 11:45:00,28.84,28.88,28.82,28.88,42848.0,28.5212,28.5607,28.5014,28.5607,42848.0
2020-04-29 11:50:00,28.88,28.93,28.86,28.91,40036.0,28.5607,28.6102,28.541,28.5904,40036.0
2020-04-29 11:55:00,28.91,28.92,28.81,28.81,39600.0,28.5904,28.6003,28.4915,28.4915,39600.0
2020-04-29 12:00:00,28.83,28.92,28.83,28.92,31900.0,28.5113,28.6003,28.5113,28.6003,31900.0
2020-04-29 12:05:00,28.93,28.98,28.93,28.96,32476.0,28.6102,28.6596,28.6102,28.6399,32476.0
2020-04-29 12:10:00,28.98,29.01,28.96,28.99,117272.0,28.6596,28.6893,28.6399,28.6695,117272.0
2020-04-29 12:15:00,29.01,29.02,28.96,28.98,52404.0,28.6893,28.6992,28.6399,28.6596,52404.0
2020-04-29 12:20:00,28.99,29.04,28.98,29.04,65840.0,28.6695,28.719,28.6596,28.719,65840.0
2020-04-29 12:25:00,29.04,29.05,29.0,29.05,74988.0,28.719,28.7289,28.6794,28.7289,74988.0
2020-04-29 12:30:00,29.05,29.07,29.02,29.02,74468.0,28.7289,28.7486,28.6992,28.6992,74468.0
2020-04-29 12:35:00,29.03,29.12,29.03,29.1,82280.0,28.7091,28.7981,28.7091,28.7783,82280.0
2020-04-29 12:40:00,29.1,29.11,29.08,29.1,83376.0,28.7783,28.7882,28.7585,28.7783,83376.0
2020-04-29 12:45:00,29.1,29.11,29.07,29.1,87480.0,28.7783,28.7882,28.7486,28.7783,87480.0
2020-04-29 12:50:00,29.11,29.12,29.07,29.08,84104.0,28.7882,28.7981,28.7486,28.7585,84104.0
2020-04-29 12:55:00,29.09,29.09,28.99,29.02,56480.0,28.7684,28.7684,28.6695,28.6992,56480.0
2020-04-29 13:00:00,29.03,29.1,29.03,29.09,61800.0,28.7091,28.7783,28.7091,28.7684,61800.0
2020-04-29 13:05:00,29.1,29.11,29.08,29.11,32000.0,28.7783,28.7882,28.7585,28.7882,32000.0
2020-04-29 13:10:00,29.09,29.1,29.05,29.07,34832.0,28.7684,28.7783,28.7289,28.7486,34832.0
2020-04-29 13:15:00,29.08,29.12,29.06,29.1,28364.0,28.7585,28.7981,28.7388,28.7783,28364.0
2020-04-29 13:20:00,29.09,29.11,29.05,29.07,47520.0,28.7684,28.7882,28.7289,28.7486,47520.0
2020-04-29 13:25:00,29.07,29.1,29.04,29.04,39960.0,28.7486,28.7783,28.719,28.719,39960.0
2020-04-29 13:30:00,29.04,29.05,29.01,29.01,238868.0,28.719,28.7289,28.6893,28.6893,238868.0
2020-04-29 13:35:00,29.0,29.05,28.99,29.03,43264.0,28.6794,28.7289,28.6695,28.7091,43264.0
2020-04-29 13:40:00,29.03,29.06,28.99,28.99,25160.0,28.7091,28.7388,28.6695,28.6695,25160.0
2020-04-29 13:45:00,29.0,29.07,29.0,29.07,27540.0,28.6794,28.7486,28.6794,28.7486,27540.0
2020-04-29 13:50:00,29.06,29.09,29.05,29.08,30020.0,28.7388,28.7684,28.7289,28.7585,30020.0
2020-04-29 13:55:00,29.07,29.14,29.07,29.1,116472.0,28.7486,28.8179,28.7486,28.7783,116472.0
2020-04-29 14:00:00,29.13,29.18,28.95,29.05,201752.0,28.808,28.8574,28.63,28.7289,201752.0
2020-04-29 14:05:00,29.04,29.04,28.97,28.99,43600.0,28.719,28.719,28.6498,28.6695,43600.0
2020-04-29 14:10:00,28.99,29.03,28.86,28.89,75364.0,28.6695,28.7091,28.541,28.5706,75364.0
2020-04-29 14:15:00,28.97,29.0,28.89,28.89,43604.0,28.6498,28.6794,28.5706,28.5706,43604.0
2020-04-29 14:20:00,28.94,29.0,28.94,29.0,16620.0,28.6201,28.6794,28.6201,28.6794,16620.0
2020-04-29 14:25:00,29.01,29.07,29.0,29.04,27900.0,28.6893,28.7486,28.6794,28.719,27900.0
2020-04-29 14:30:00,29.09,29.09,29.02,29.05,41472.0,28.7684,28.7684,28.6992,28.7289,41472.0
2020-04-29 14:35:00,29.04,29.12,29.04,29.11,103476.0,28.719,28.7981,28.719,28.7882,103476.0
2020-04-29 14:40:00,29.09,29.18,29.09,29.15,50948.0,28.7684,28.8574,28.7684,28.8278,50948.0
2020-04-29 14:45:00,29.12,29.16,29.11,29.11,25880.0,28.7981,28.8377,28.7882,28.7882,25880.0
2020-04-29 14:50:00,29.12,29.15,29.06,29.06,22820.0,28.7981,28.8278,28.7388,28.7388,22820.0
2020-04-29 14:55:00,29.05,29.24,29.03,29.22,110516.0,28.7289,28.9168,28.7091,28.897,110516.0
2020-04-29 15:00:00,29.21,29.27,29.19,29.27,68780.0,28.8871,28.9464,28.8673,28.9464,68780.0
2020-04-29 15:05:00,29.25,29.26,29.22,29.25,47796.0,28.9267,28.9365,28.897,28.9267,47796.0
2020-04-29 15:10:00,29.22,29.28,29.22,29.26,36936.0,28.897,28.9563,28.897,28.9365,36936.0
2020-04-29 15:15:00,29.25,29.31,29.22,29.31,37848.0,28.9267,28.986,28.897,28.986,37848.0
2020-04-29 15:20:00,29.3,29.36,29.3,29.36,93708.0,28.9761,29.0354,28.9761,29.0354,93708.0
2020-04-29 15:25:00,29.36,29.41,29.35,29.39,131148.0,29.0354,29.0849,29.0256,29.0651,131148.0
2020-04-29 15:30:00,29.39,29.4,29.32,29.39,85604.0,29.0651,29.075,28.9959,29.0651,85604.0
2020-04-29 15:35:00,29.38,29.42,29.34,29.36,55316.0,29.0552,29.0948,29.0157,29.0354,55316.0
2020-04-29 15:40:00,29.36,29.44,29.36,29.42,62224.0,29.0354,29.1146,29.0354,29.0948,62224.0
2020-04-29 15:45:00,29.36,29.43,29.36,29.37,91116.0,29.0354,29.1047,29.0354,29.0453,91116.0
2020-04-29 15:50:00,29.39,29.43,29.13,29.19,256836.0,29.0651,29.1047,28.808,28.8673,256836.0
2020-04-29 15:55:00,29.19,29.2,29.1,29.13,324172.0,28.8673,28.8772,28.7783,28.808,324172.0
2020-04-30 09:30:00,29.46,29.46,29.17,29.18,465444.0,29.1343,29.1343,28.8475,28.8574,465444.0
2020-04-30 09:35:00,29.19,29.21,28.96,29.1,261032.0,28.8673,28.8871,28.6399,28.7783,261032.0
2020-04-30 09:40:00,29.1,29.19,29.0,29.14,226396.0,28.7783,28.8673,28.6794,28.8179,226396.0
2020-04-30 09:45:00,29.14,29.32,29.07,29.26,131804.0,28.8179,28.9959,28.7486,28.9365,131804.0
2020-04-30 09:50:00,29.26,29.38,29.22,29.35,112792.0,28.9365,29.0552,28.897,29.0256,112792.0
2020-04-30 09:55:00,29.36,29.41,29.29,29.34,114584.0,29.0354,29.0849,28.9662,29.0157,114584.0
2020-04-30 10:00:00,29.32,29.41,29.23,29.26,246688.0,28.9959,29.0849,28.9069,28.9365,246688.0
2020-04-30 10:05:00,29.26,29.43,29.25,29.35,89168.0,28.9365,29.1047,28.9267,29.0256,89168.0
2020-04-30 10:10:00,29.37,29.45,29.32,29.35,141480.0,29.0453,29.1244,28.9959,29.0256,141480.0
2020-04-30 10:15:00,29.36,29.36,29.25,29.3,119600.0,29.0354,29.0354,28.9267,28.9761,119600.0
2020-04-30 10:20:00,29.28,29.31,29.14,29.15,54808.0,28.9563,28.986,28.8179,28.8278,54808.0
2020-04-30 10:25:00,29.16,29.4,29.15,29.39,122668.0,28.8377,29.075,28.8278,29.0651,122668.0
2020-04-30 10:30:00,29.36,29.41,29.33,29.35,167088.0,29.0354,29.0849,29.0058,29.0256,167088.0
2020-04-30 10:35:00,29.34,29.37,29.25,29.26,102892.0,29.0157,29.0453,28.9267,28.9365,102892.0
2020-04-30 10:40:00,29.24,29.25,29.0,29.03,126684.0,28.9168,28.9267,28.6794,28.7091,126684.0
2020-04-30 10:45:00,29.03,29.15,29.02,29.15,188128.0,28.7091,28.8278,28.6992,28.8278,188128.0
2020-04-30 10:50:00,29.14,29.19,29.08,29.18,43084.0,28.8179,28.8673,28.7585,28.8574,43084.0
2020-04-30 10:55:00,29.16,29.21,29.13,29.15,50080.0,28.8377,28.8871,28.808,28.8278,50080.0
2020-04-30 11:00:00,29.2,29.37,29.2,29.33,32300.0,28.8772,29.0453,28.8772,29.0058,32300.0
2020-04-30 11:05:00,29.33,29.36,29.3,29.34,38396.0,29.0058,29.0354,28.9761,29.0157,38396.0
2020-04-30 11:10:00,29.33,29.36,29.28,29.28,75236.0,29.0058,29.0354,28.9563,28.9563,75236.0
2020-04-30 11:15:00,29.3,29.33,29.21,29.24,71624.0,28.9761,29.0058,28.8871,28.9168,71624.0
2020-04-30 11:20:00,29.23,29.28,29.18,29.22,49268.0,28.9069,28.9563,28.8574,28.897,49268.0
2020-04-30 11:25:00,29.23,29.24,29.16,29.18,34820.0,28.9069,28.9168,28.8377,28.8574,34820.0
2020-04-30 11:30:00,29.17,29.24,29.15,29.2,18800.0,28.8475,28.9168,28.8278,28.8772,18800.0
2020-04-30 11:35:00,29.19,29.22,29.11,29.19,52288.0,28.8673,28.897,28.7882,28.8673,52288.0
2020-04-30 11:40:00,29.21,29.24,29.2,29.21,23424.0,28.8871,28.9168,28.8772,28.8871,23424.0
2020-04-30 11:45:00,29.22,29.22,29.04,29.05,43476.0,28.897,28.897,28.719,28.7289,43476.0
2020-04-30 11:50:00,29.06,29.09,29.01,29.01,59260.0,28.7388,28.7684,28.6893,28.6893,59260.0
2020-04-30 11:55:00,29.03,29.11,28.99,28.99,143736.0,28.7091,28.7882,28.6695,28.6695,143736.0
2020-04-30 12:00:00,28.97,28.97,28.8,28.89,101224.0,28.6498,28.6498,28.4816,28.5706,101224.0
2020-04-30 12:05:00,28.89,28.93,28.85,28.9,59056.0,28.5706,28.6102,28.5311,28.5805,59056.0
2020-04-30 12:10:00,28.86,28.99,28.86,28.95,86180.0,28.541,28.6695,28.541,28.63,86180.0
2020-04-30 12:15:00,28.96,28.96,28.9,28.91,101072.0,28.6399,28.6399,28.5805,28.5904,101072.0
2020-04-30 12:20:00,28.93,28.93,28.81,28.85,95028.0,28.6102,28.6102,28.4915,28.5311,95028.0
2020-04-30 12:25:00,28.84,28.9,28.81,28.85,77588.0,28.5212,28.5805,28.4915,28.5311,77588.0
2020-04-30 12:30:00,28.84,28.84,28.75,28.78,99744.0,28.5212,28.5212,28.4322,28.4619,99744.0
2020-04-30 12:35:00,28.78,28.86,28.78,28.86,44400.0,28.4619,28.541,28.4619,28.541,44400.0
2020-04-30 12:40:00,28.86,28.88,28.83,28.83,60012.0,28.541,28.5607,28.5113,28.5113,60012.0
2020-04-30 12:45:00,28.8,28.89,28.78,28.89,49872.0,28.4816,28.5706,28.4619,28.5706,49872.0
2020-04-30 12:50:00,28.9,28.95,28.89,28.94,59576.0,28.5805,28.63,28.5706,28.6201,59576.0
2020-04-30 12:55:00,28.93,29.03,28.91,29.0,101548.0,28.6102,28.7091,28.5904,28.6794,101548.0
2020-04-30 13:00:00,29.0,29.0,28.93,28.93,27600.0,28.6794,28.6794,28.6102,28.6102,27600.0
2020-04-30 13:05:00,28.93,29.0,28.93,28.98,22400.0,28.6102,28.6794,28.6102,28.6596,22400.0
2020-04-30 13:10:00,28.97,29.08,28.93,29.07,89220.0,28.6498,28.7585,28.6102,28.7486,89220.0
2020-04-30 13:15:00,29.07,29.07,28.99,28.99,48060.0,28.7486,28.7486,28.6695,28.6695,48060.0
2020-04-30 13:20:00,29.03,29.03,28.96,28.97,17356.0,28.7091,28.7091,28.6399,28.6498,17356.0
2020-04-30 13:25:00,28.97,29.02,28.94,28.95,41040.0,28.6498,28.6992,28.6201,28.63,41040.0
2020-04-30 13:30:00,28.95,28.99,28.89,28.99,69520.0,28.63,28.6695,28.5706,28.6695,69520.0
2020-04-30 13:35:00,28.96,29.02,28.89,28.89,32488.0,28.6399,28.6992,28.5706,28.5706,32488.0
2020-04-30 13:40:00,28.89,28.89,28.82,28.89,25056.0,28.5706,28.5706,28.5014,28.5706,25056.0
2020-04-30 13:45:00,28.87,28.91,28.84,28.89,30428.0,28.5509,28.5904,28.5212,28.5706,30428.0
2020-04-30 13:50:00,28.88,28.93,28.85,28.91,58800.0,28.5607,28.6102,28.5311,28.5904,58800.0
2020-04-30 13:55:00,28.89,28.92,28.86,28.87,24880.0,28.5706,28.6003,28.541,28.5509,24880.0
2020-04-30 14:00:00,28.87,28.97,28.81,28.95,95296.0,28.5509,28.6498,28.4915,28.63,95296.0
2020-04-30 14:05:00,28.95,28.99,28.93,28.98,25720.0,28.63,28.6695,28.6102,28.6596,25720.0
2020-04-30 14:10:00,28.98,29.05,28.96,29.05,38864.0,28.6596,28.7289,28.6399,28.7289,38864.0
2020-04-30 14:15:00,29.04,29.04,28.96,28.96,33780.0,28.719,28.719,28.6399,28.6399,33780.0
2020-04-30 14:20:00,28.96,29.01,28.96,28.98,16160.0,28.6399,28.6893,28.6399,28.6596,16160.0
2020-04-30 14:25:00,28.98,28.99,28.91,28.98,30220.0,28.6596,28.6695,28.5904,28.6596,30220.0
2020-04-30 14:30:00,28.97,29.03,28.97,28.98,61704.0,28.6498,28.7091,28.6498,28.6596,61704.0
2020-04-30 14:35:00,28.98,28.98,28.84,28.88,38080.0,28.6596,28.6596,28.5212,28.5607,38080.0
2020-04-30 14:40:00,28.87,28.9,28.83,28.84,29132.0,28.5509,28.5805,28.5113,28.5212,29132.0
2020-04-30 14:45:00,28.88,28.9,28.86,28.88,12160.0,28.5607,28.5805,28.541,28.5607,12160.0
2020-04-30 14:50:00,28.9,28.91,28.82,28.84,27860.0,28.5805,28.5904,28.5014,28.5212,27860.0
2020-04-30 14:55:00,28.83,28.86,28.78,28.84,42220.0,28.5113,28.541,28.4619,28.5212,42220.0
2020-04-30 15:00:00,28.85,28.87,28.81,28.82,34400.0,28.5311,28.5509,28.4915,28.5014,34400.0
2020-04-30 15:05:00,28.83,28.96,28.83,28.96,107772.0,28.5113,28.6399,28.5113,28.6399,107772.0
2020-04-30 15:10:00,28.95,28.97,28.92,28.97,28528.0,28.63,28.6498,28.6003,28.6498,28528.0
2020-04-30 15:15:00,28.97,29.11,28.97,29.09,89728.0,28.6498,28.7882,28.6498,28.7684,89728.0
2020-04-30 15:20:00,29.09,29.24,29.09,29.22,107668.0,28.7684,28.9168,28.7684,28.897,107668.0
2020-04-30 15:25:00,29.23,29.23,29.14,29.17,54976.0,28.9069,28.9069,28.8179,28.8475,54976.0
2020-04-30 15:30:00,29.18,29.22,29.14,29.14,23920.0,28.8574,28.897,28.8179,28.8179,23920.0
2020-04-30 15:35:00,29.15,29.15,29.06,29.1,70636.0,28.8278,28.8278,28.7388,28.7783,70636.0
2020-04-30 15:40:00,29.1,29.1,29.0,29.06,52732.0,28.7783,28.7783,28.6794,28.7388,52732.0
2020-04-30 15:45:00,29.07,29.08,28.98,28.99,42424.0,28.7486,28.7585,28.6596,28.6695,42424.0
2020-04-30 15:50:00,28.99,29.24,28.98,29.23,199300.0,28.6695,28.9168,28.6596,28.9069,199300.0
2020-04-30 15:55:00,29.22,29.34,29.19,29.21,220480.0,28.897,29.0157,28.8673,28.8871,220480.0
2020-05-01 09:30:00,27.99,28.32,27.93,28.32,329636.0,27.6806,28.0069,27.6212,28.0069,329636.0
2020-05-01 09:35:00,28.32,28.34,28.09,28.11,248672.0,28.0069,28.0267,27.7795,27.7993,248672.0
2020-05-01 09:40:00,28.14,28.19,28.05,28.1,213412.0,27.8289,27.8784,27.7399,27.7894,213412.0
2020-05-01 09:45:00,28.11,28.25,28.1,28.25,91436.0,27.7993,27.9377,27.7894,27.9377,91436.0
2020-05-01 09:50:00,28.26,28.27,28.07,28.07,121568.0,27.9476,27.9575,27.7597,27.7597,121568.0
2020-05-01 09:55:00,28.12,28.25,28.11,28.24,151960.0,27.8091,27.9377,27.7993,27.9278,151960.0
2020-05-01 10:00:00,28.27,28.49,28.2,28.42,244648.0,27.9575,28.1751,27.8883,28.1058,244648.0
2020-05-01 10:05:00,28.41,28.56,28.39,28.45,110196.0,28.0959,28.2443,28.0762,28.1355,110196.0
2020-05-01 10:10:00,28.45,28.45,28.32,28.37,106624.0,28.1355,28.1355,28.0069,28.0564,106624.0
2020-05-01 10:15:00,28.35,28.38,28.18,28.22,93632.0,28.0366,28.0663,27.8685,27.908,93632.0
2020-05-01 10:20:00,28.21,28.29,28.13,28.16,89448.0,27.8982,27.9773,27.819,27.8487,89448.0
2020-05-01 10:25:00,28.18,28.26,28.18,28.25,150636.0,27.8685,27.9476,27.8685,27.9377,150636.0
2020-05-01 10:30:00,28.25,28.28,28.13,28.22,50760.0,27.9377,27.9674,27.819,27.908,50760.0
2020-05-01 10:35:00,28.25,28.35,28.23,28.27,83272.0,27.9377,28.0366,27.9179,27.9575,83272.0
2020-05-01 10:40:00,28.28,28.35,28.23,28.24,151024.0,27.9674,28.0366,27.9179,27.9278,151024.0
2020-05-01 10:45:00,28.25,28.27,28.19,28.24,65304.0,27.9377,27.9575,27.8784,27.9278,65304.0
2020-05-01 10:50:00,28.22,28.31,28.22,28.22,35040.0,27.908,27.997,27.908,27.908,35040.0
2020-05-01 10:55:00,28.25,28.36,28.22,28.25,91200.0,27.9377,28.0465,27.908,27.9377,91200.0
2020-05-01 11:00:00,28.23,28.23,28.12,28.13,73144.0,27.9179,27.9179,27.8091,27.819,73144.0
2020-05-01 11:05:00,28.12,28.17,28.08,28.16,88964.0,27.8091,27.8586,27.7696,27.8487,88964.0
2020-05-01 11:10:00,28.16,28.19,28.11,28.19,71112.0,27.8487,27.8784,27.7993,27.8784,71112.0
2020-05-01 11:15:00,28.16,28.16,28.0,28.0,107168.0,27.8487,27.8487,27.6905,27.6905,107168.0
2020-05-01 11:20:00,28.04,28.07,27.98,27.98,227900.0,27.73,27.7597,27.6707,27.6707,227900.0
2020-05-01 11:25:00,28.02,28.03,27.95,27.95,38444.0,27.7103,27.7201,27.641,27.641,38444.0
2020-05-01 11:30:00,27.96,27.96,27.83,27.84,265264.0,27.6509,27.6509,27.5224,27.5322,265264.0
2020-05-01 11:35:00,27.85,27.94,27.85,27.94,80952.0,27.5421,27.6311,27.5421,27.6311,80952.0
2020-05-01 11:40:00,27.91,27.92,27.86,27.86,74132.0,27.6015,27.6114,27.552,27.552,74132.0
2020-05-01 11:45:00,27.86,27.86,27.7,27.72,140504.0,27.552,27.552,27.3938,27.4136,140504.0
2020-05-01 11:50:00,27.7,27.7,27.61,27.67,57600.0,27.3938,27.3938,27.3048,27.3641,57600.0
2020-05-01 11:55:00,27.67,27.68,27.57,27.61,156644.0,27.3641,27.374,27.2652,27.3048,156644.0
2020-05-01 12:00:00,27.59,27.59,27.38,27.38,152548.0,27.285,27.285,27.0773,27.0773,152548.0
2020-05-01 12:05:00,27.38,27.49,27.38,27.45,90884.0,27.0773,27.1861,27.0773,27.1466,90884.0
2020-05-01 12:10:00,27.48,27.6,27.48,27.6,34368.0,27.1762,27.2949,27.1762,27.2949,34368.0
2020-05-01 12:15:00,27.61,27.63,27.54,27.55,37896.0,27.3048,27.3246,27.2356,27.2454,37896.0
2020-05-01 12:20:00,27.58,27.63,27.54,27.55,41020.0,27.2751,27.3246,27.2356,27.2454,41020.0
2020-05-01 12:25:00,27.54,27.57,27.47,27.47,65644.0,27.2356,27.2652,27.1663,27.1663,65644.0
2020-05-01 12:30:00,27.46,27.54,27.41,27.53,90716.0,27.1564,27.2356,27.107,27.2257,90716.0
2020-05-01 12:35:00,27.53,27.53,27.4,27.4,29760.0,27.2257,27.2257,27.0971,27.0971,29760.0
2020-05-01 12:40:00,27.4,27.4,27.26,27.32,139812.0,27.0971,27.0971,26.9587,27.018,139812.0
2020-05-01 12:45:00,27.36,27.41,27.34,27.38,59804.0,27.0575,27.107,27.0378,27.0773,59804.0
2020-05-01 12:50:00,27.4,27.43,27.36,27.43,41020.0,27.0971,27.1268,27.0575,27.1268,41020.0
2020-05-01 12:55:00,27.41,27.44,27.4,27.41,35700.0,27.107,27.1367,27.0971,27.107,35700.0
2020-05-01 13:00:00,27.44,27.51,27.43,27.5,90244.0,27.1367,27.2059,27.1268,27.196,90244.0
2020-05-01 13:05:00,27.5,27.53,27.45,27.45,62240.0,27.196,27.2257,27.1466,27.1466,62240.0
2020-05-01 13:10:00,27.44,27.45,27.32,27.32,70952.0,27.1367,27.1466,27.018,27.018,70952.0
2020-05-01 13:15:00,27.33,27.36,27.24,27.3,149020.0,27.0279,27.0575,26.9389,26.9982,149020.0
2020-05-01 13:20:00,27.3,27.35,27.26,27.29,63408.0,26.9982,27.0477,26.9587,26.9883,63408.0
2020-05-01 13:25:00,27.29,27.38,27.29,27.38,77600.0,26.9883,27.0773,26.9883,27.0773,77600.0
2020-05-01 13:30:00,27.37,27.41,27.34,27.36,70076.0,27.0674,27.107,27.0378,27.0575,70076.0
2020-05-01 13:35:00,27.31,27.32,27.28,27.29,43800.0,27.0081,27.018,26.9784,26.9883,43800.0
2020-05-01 13:40:00,27.27,27.34,27.26,27.32,95072.0,26.9685,27.0378,26.9587,27.018,95072.0
2020-05-01 13:45:00,27.32,27.36,27.27,27.33,64308.0,27.018,27.0575,26.9685,27.0279,64308.0
2020-05-01 13:50:00,27.34,27.39,27.32,27.35,53092.0,27.0378,27.0872,27.018,27.0477,53092.0
2020-05-01 13:55:00,27.35,27.4,27.35,27.38,34288.0,27.0477,27.0971,27.0477,27.0773,34288.0
2020-05-01 14:00:00,27.38,27.48,27.33,27.48,74700.0,27.0773,27.1762,27.0279,27.1762,74700.0
2020-05-01 14:05:00,27.48,27.5,27.41,27.43,73468.0,27.1762,27.196,27.107,27.1268,73468.0
2020-05-01 14:10:00,27.41,27.41,27.36,27.38,65000.0,27.107,27.107,27.0575,27.0773,65000.0
2020-05-01 14:15:00,27.4,27.46,27.38,27.44,52912.0,27.0971,27.1564,27.0773,27.1367,52912.0
2020-05-01 14:20:00,27.45,27.6,27.45,27.59,123804.0,27.1466,27.2949,27.1466,27.285,123804.0
2020-05-01 14:25:00,27.59,27.6,27.54,27.6,105584.0,27.285,27.2949,27.2356,27.2949,105584.0
2020-05-01 14:30:00,27.57,27.58,27.52,27.54,29000.0,27.2652,27.2751,27.2158,27.2356,29000.0
2020-05-01 14:35:00,27.54,27.6,27.52,27.6,34400.0,27.2356,27.2949,27.2158,27.2949,34400.0
2020-05-01 14:40:00,27.6,27.6,27.5,27.52,65228.0,27.2949,27.2949,27.196,27.2158,65228.0
2020-05-01 14:45:00,27.5,27.58,27.46,27.57,61756.0,27.196,27.2751,27.1564,27.2652,61756.0
2020-05-01 14:50:00,27.53,27.53,27.46,27.5,72964.0,27.2257,27.2257,27.1564,27.196,72964.0
2020-05-01 14:55:00,27.52,27.59,27.51,27.58,39800.0,27.2158,27.285,27.2059,27.2751,39800.0
2020-05-01 15:00:00,27.58,27.68,27.54,27.61,87088.0,27.2751,27.374,27.2356,27.3048,87088.0
2020-05-01 15:05:00,27.61,27.63,27.56,27.61,42860.0,27.3048,27.3246,27.2553,27.3048,42860.0
2020-05-01 15:10:00,27.61,27.73,27.61,27.71,88052.0,27.3048,27.4235,27.3048,27.4037,88052.0
2020-05-01 15:15:00,27.7,27.77,27.68,27.69,59244.0,27.3938,27.463,27.374,27.3839,59244.0
2020-05-01 15:20:00,27.7,27.72,27.6,27.61,60036.0,27.3938,27.4136,27.2949,27.3048,60036.0
2020-05-01 15:25:00,27.6,27.6,27.53,27.54,59600.0,27.2949,27.2949,27.2257,27.2356,59600.0
2020-05-01 15:30:00,27.56,27.59,27.49,27.49,89976.0,27.2553,27.285,27.1861,27.1861,89976.0
2020-05-01 15:35:00,27.49,27.54,27.45,27.53,52480.0,27.1861,27.2356,27.1466,27.2257,52480.0
2020-05-01 15:40:00,27.53,27.59,27.47,27.52,54764.0,27.2257,27.285,27.1663,27.2158,54764.0
2020-05-01 15:45:00,27.48,27.58,27.42,27.58,68480.0,27.1762,27.2751,27.1169,27.2751,68480.0
2020-05-01 15:50:00,27.52,27.53,27.35,27.35,162764.0,27.2158,27.2257,27.0477,27.0477,162764.0
2020-05-01 15:55:00,27.36,27.5,27.34,27.5,167488.0,27.0575,27.196,27.0378,27.196,167488.0
2020-05-04 09:30:00,27.22,27.3,27.09,27.28,409428.0,26.9191,26.9982,26.7905,26.9784,409428.0
2020-05-04 09:35:00,27.3,27.31,27.11,27.24,187536.0,26.9982,27.0081,26.8103,26.9389,187536.0
2020-05-04 09:40:00,27.21,27.28,27.16,27.24,182108.0,26.9092,26.9784,26.8598,26.9389,182108.0
2020-05-04 09:45:00,27.23,27.33,27.21,27.28,169692.0,26.929,27.0279,26.9092,26.9784,169692.0
2020-05-04 09:50:00,27.31,27.5,27.31,27.5,164980.0,27.0081,27.196,27.0081,27.196,164980.0
2020-05-04 09:55:00,27.5,27.55,27.45,27.53,125872.0,27.196,27.2454,27.1466,27.2257,125872.0
2020-05-04 10:00:00,27.55,27.73,27.5,27.7,131772.0,27.2454,27.4235,27.196,27.3938,131772.0
2020-05-04 10:05:00,27.71,27.75,27.63,27.66,121560.0,27.4037,27.4432,27.3246,27.3542,121560.0
2020-05-04 10:10:00,27.67,27.75,27.62,27.71,155608.0,27.3641,27.4432,27.3147,27.4037,155608.0
2020-05-04 10:15:00,27.69,27.83,27.69,27.79,146100.0,27.3839,27.5224,27.3839,27.4828,146100.0
2020-05-04 10:20:00,27.79,27.79,27.66,27.66,76204.0,27.4828,27.4828,27.3542,27.3542,76204.0
2020-05-04 10:25:00,27.66,27.71,27.63,27.68,82704.0,27.3542,27.4037,27.3246,27.374,82704.0
2020-05-04 10:30:00,27.67,27.7,27.58,27.6,102052.0,27.3641,27.3938,27.2751,27.2949,102052.0
2020-05-04 10:35:00,27.61,27.65,27.57,27.63,74940.0,27.3048,27.3443,27.2652,27.3246,74940.0
2020-05-04 10:40:00,27.64,27.75,27.6,27.73,80964.0,27.3345,27.4432,27.2949,27.4235,80964.0
2020-05-04 10:45:00,27.74,27.74,27.68,27.7,42004.0,27.4333,27.4333,27.374,27.3938,42004.0
2020-05-04 10:50:00,27.71,27.71,27.6,27.67,52000.0,27.4037,27.4037,27.2949,27.3641,52000.0
2020-05-04 10:55:00,27.67,27.68,27.6,27.61,72896.0,27.3641,27.374,27.2949,27.3048,72896.0
2020-05-04 11:00:00,27.61,27.7,27.58,27.67,35200.0,27.3048,27.3938,27.2751,27.3641,35200.0
2020-05-04 11:05:00,27.68,27.79,27.67,27.74,102996.0,27.374,27.4828,27.3641,27.4333,102996.0
2020-05-04 11:10:00,27.76,27.83,27.73,27.74,72180.0,27.4531,27.5224,27.4235,27.4333,72180.0
2020-05-04 11:15:00,27.78,27.78,27.73,27.76,20640.0,27.4729,27.4729,27.4235,27.4531,20640.0
2020-05-04 11:20:00,27.76,27.86,27.74,27.86,40860.0,27.4531,27.552,27.4333,27.552,40860.0
2020-05-04 11:25:00,27.85,27.85,27.69,27.73,61000.0,27.5421,27.5421,27.3839,27.4235,61000.0
2020-05-04 11:30:00,27.7,27.77,27.68,27.73,26336.0,27.3938,27.463,27.374,27.4235,26336.0
2020-05-04 11:35:00,27.73,27.84,27.73,27.84,36800.0,27.4235,27.5322,27.4235,27.5322,36800.0
2020-05-04 11:40:00,27.85,27.92,27.85,27.89,25120.0,27.5421,27.6114,27.5421,27.5817,25120.0
2020-05-04 11:45:00,27.92,27.92,27.84,27.88,26736.0,27.6114,27.6114,27.5322,27.5718,26736.0
2020-05-04 11:50:00,27.9,27.9,27.87,27.9,17656.0,27.5916,27.5916,27.5619,27.5916,17656.0
2020-05-04 11:55:00,27.91,27.91,27.82,27.83,22800.0,27.6015,27.6015,27.5125,27.5224,22800.0
2020-05-04 12:00:00,27.83,27.88,27.83,27.87,15668.0,27.5224,27.5718,27.5224,27.5619,15668.0
2020-05-04 12:05:00,27.89,27.89,27.79,27.84,27976.0,27.5817,27.5817,27.4828,27.5322,27976.0
2020-05-04 12:10:00,27.82,27.82,27.76,27.76,12400.0,27.5125,27.5125,27.4531,27.4531,12400.0
2020-05-04 12:15:00,27.75,27.79,27.74,27.78,12008.0,27.4432,27.4828,27.4333,27.4729,12008.0
2020-05-04 12:20:00,27.76,27.8,27.75,27.8,14000.0,27.4531,27.4927,27.4432,27.4927,14000.0
2020-05-04 12:25:00,27.81,27.82,27.78,27.81,22216.0,27.5026,27.5125,27.4729,27.5026,22216.0
2020-05-04 12:30:00,27.81,27.82,27.69,27.7,52400.0,27.5026,27.5125,27.3839,27.3938,52400.0
2020-05-04 12:35:00,27.7,27.7,27.58,27.6,95644.0,27.3938,27.3938,27.2751,27.2949,95644.0
2020-05-04 12:40:00,27.61,27.63,27.58,27.63,32136.0,27.3048,27.3246,27.2751,27.3246,32136.0
2020-05-04 12:45:00,27.62,27.63,27.59,27.6,23800.0,27.3147,27.3246,27.285,27.2949,23800.0
2020-05-04 12:50:00,27.61,27.63,27.53,27.53,37912.0,27.3048,27.3246,27.2257,27.2257,37912.0
2020-05-04 12:55:00,27.53,27.57,27.52,27.55,37584.0,27.2257,27.2652,27.2158,27.2454,37584.0
2020-05-04 13:00:00,27.58,27.58,27.54,27.58,80000.0,27.2751,27.2751,27.2356,27.2751,80000.0
2020-05-04 13:05:00,27.6,27.62,27.58,27.62,18000.0,27.2949,27.3147,27.2751,27.3147,18000.0
2020-05-04 13:10:00,27.6,27.6,27.49,27.51,38320.0,27.2949,27.2949,27.1861,27.2059,38320.0
2020-05-04 13:15:00,27.51,27.52,27.4,27.46,47200.0,27.2059,27.2158,27.0971,27.1564,47200.0
2020-05-04 13:20:00,27.48,27.5,27.46,27.5,5972.0,27.1762,27.196,27.1564,27.196,5972.0
2020-05-04 13:25:00,27.52,27.54,27.5,27.53,34720.0,27.2158,27.2356,27.196,27.2257,34720.0
2020-05-04 13:30:00,27.56,27.6,27.56,27.6,10400.0,27.2553,27.2949,27.2553,27.2949,10400.0
2020-05-04 13:35:00,27.61,27.61,27.58,27.58,41760.0,27.3048,27.3048,27.2751,27.2751,41760.0
2020-05-04 13:40:00,27.6,27.6,27.57,27.57,38644.0,27.2949,27.2949,27.2652,27.2652,38644.0
2020-05-04 13:45:00,27.59,27.64,27.58,27.64,13640.0,27.285,27.3345,27.2751,27.3345,13640.0
2020-05-04 13:50:00,27.65,27.67,27.63,27.66,75320.0,27.3443,27.3641,27.3246,27.3542,75320.0
2020-05-04 13:55:00,27.66,27.7,27.66,27.7,52304.0,27.3542,27.3938,27.3542,27.3938,52304.0
2020-05-04 14:00:00,27.7,27.71,27.66,27.66,19564.0,27.3938,27.4037,27.3542,27.3542,19564.0
2020-05-04 14:05:00,27.65,27.67,27.62,27.63,15472.0,27.3443,27.3641,27.3147,27.3246,15472.0
2020-05-04 14:10:00,27.64,27.76,27.64,27.73,54960.0,27.3345,27.4531,27.3345,27.4235,54960.0
2020-05-04 14:15:00,27.74,27.74,27.7,27.73,34600.0,27.4333,27.4333,27.3938,27.4235,34600.0
2020-05-04 14:20:00,27.71,27.74,27.7,27.72,44748.0,27.4037,27.4333,27.3938,27.4136,44748.0
2020-05-04 14:25:00,27.7,27.73,27.69,27.71,76400.0,27.3938,27.4235,27.3839,27.4037,76400.0
2020-05-04 14:30:00,27.74,27.78,27.73,27.74,12800.0,27.4333,27.4729,27.4235,27.4333,12800.0
2020-05-04 14:35:00,27.69,27.71,27.65,27.65,76596.0,27.3839,27.4037,27.3443,27.3443,76596.0
2020-05-04 14:40:00,27.64,27.7,27.63,27.7,13400.0,27.3345,27.3938,27.3246,27.3938,13400.0
2020-05-04 14:45:00,27.65,27.78,27.65,27.78,25224.0,27.3443,27.4729,27.3443,27.4729,25224.0
2020-05-04 14:50:00,27.78,27.84,27.78,27.81,61524.0,27.4729,27.5322,27.4729,27.5026,61524.0
2020-05-04 14:55:00,27.82,27.92,27.81,27.89,58024.0,27.5125,27.6114,27.5026,27.5817,58024.0
2020-05-04 15:00:00,27.89,27.89,27.85,27.88,23800.0,27.5817,27.5817,27.5421,27.5718,23800.0
2020-05-04 15:05:00,27.88,27.89,27.84,27.89,16420.0,27.5718,27.5817,27.5322,27.5817,16420.0
2020-05-04 15:10:00,27.91,28.0,27.91,27.97,116124.0,27.6015,27.6905,27.6015,27.6608,116124.0
2020-05-04 15:15:00,27.97,28.02,27.96,28.02,67596.0,27.6608,27.7103,27.6509,27.7103,67596.0
2020-05-04 15:20:00,28.0,28.06,28.0,28.03,77280.0,27.6905,27.7498,27.6905,27.7201,77280.0
2020-05-04 15:25:00,28.03,28.06,27.97,28.05,63888.0,27.7201,27.7498,27.6608,27.7399,63888.0
2020-05-04 15:30:00,28.05,28.11,28.03,28.11,67204.0,27.7399,27.7993,27.7201,27.7993,67204.0
2020-05-04 15:35:00,28.11,28.11,28.05,28.05,87844.0,27.7993,27.7993,27.7399,27.7399,87844.0
2020-05-04 15:40:00,28.07,28.13,28.05,28.1,56856.0,27.7597,27.819,27.7399,27.7894,56856.0
2020-05-04 15:45:00,28.08,28.13,28.08,28.1,142684.0,27.7696,27.819,27.7696,27.7894,142684.0
2020-05-04 15:50:00,28.1,28.11,28.02,28.08,82824.0,27.7894,27.7993,27.7103,27.7696,82824.0
2020-05-04 15:55:00,28.07,28.21,28.07,28.2,122664.0,27.7597,27.8982,27.7597,27.8883,122664.0
2020-05-05 09:30:00,28.72,28.94,28.64,28.89,650768.0,28.4025,28.6201,28.3234,28.5706,650768.0
2020-05-05 09:35:00,28.89,28.93,28.84,28.84,142184.0,28.5706,28.6102,28.5212,28.5212,142184.0
2020-05-05 09:40:00,28.84,28.93,28.84,28.88,101188.0,28.5212,28.6102,28.5212,28.5607,101188.0
2020-05-05 09:45:00,28.9,28.99,28.86,28.98,239728.0,28.5805,28.6695,28.541,28.6596,239728.0
2020-05-05 09:50:00,29.0,29.03,28.93,29.02,127100.0,28.6794,28.7091,28.6102,28.6992,127100.0
2020-05-05 09:55:00,29.02,29.05,28.98,29.05,197564.0,28.6992,28.7289,28.6596,28.7289,197564.0
2020-05-05 10:00:00,29.05,29.12,29.04,29.1,51300.0,28.7289,28.7981,28.719,28.7783,51300.0
2020-05-05 10:05:00,29.06,29.11,29.02,29.09,80704.0,28.7388,28.7882,28.6992,28.7684,80704.0
2020-05-05 10:10:00,29.09,29.09,28.94,28.94,95528.0,28.7684,28.7684,28.6201,28.6201,95528.0
2020-05-05 10:15:00,28.95,29.0,28.95,28.98,50496.0,28.63,28.6794,28.63,28.6596,50496.0
2020-05-05 10:20:00,29.01,29.04,28.96,28.99,41756.0,28.6893,28.719,28.6399,28.6695,41756.0
2020-05-05 10:25:00,28.99,29.01,28.93,28.96,67352.0,28.6695,28.6893,28.6102,28.6399,67352.0
2020-05-05 10:30:00,28.97,29.05,28.96,29.04,36912.0,28.6498,28.7289,28.6399,28.719,36912.0
2020-05-05 10:35:00,29.06,29.06,29.0,29.02,104380.0,28.7388,28.7388,28.6794,28.6992,104380.0
2020-05-05 10:40:00,29.02,29.04,28.94,29.04,27664.0,28.6992,28.719,28.6201,28.719,27664.0
2020-05-05 10:45:00,29.04,29.08,28.98,28.99,23424.0,28.719,28.7585,28.6596,28.6695,23424.0
2020-05-05 10:50:00,29.01,29.04,28.98,29.04,42956.0,28.6893,28.719,28.6596,28.719,42956.0
2020-05-05 10:55:00,29.05,29.09,29.05,29.09,15244.0,28.7289,28.7684,28.7289,28.7684,15244.0
2020-05-05 11:00:00,29.08,29.11,29.05,29.07,59004.0,28.7585,28.7882,28.7289,28.7486,59004.0
2020-05-05 11:05:00,29.1,29.1,29.07,29.07,18380.0,28.7783,28.7783,28.7486,28.7486,18380.0
2020-05-05 11:10:00,29.07,29.08,29.04,29.05,17948.0,28.7486,28.7585,28.719,28.7289,17948.0
2020-05-05 11:15:00,29.05,29.08,29.02,29.07,166672.0,28.7289,28.7585,28.6992,28.7486,166672.0
2020-05-05 11:20:00,29.08,29.17,29.08,29.16,124420.0,28.7585,28.8475,28.7585,28.8377,124420.0
2020-05-05 11:25:00,29.16,29.18,29.1,29.14,28060.0,28.8377,28.8574,28.7783,28.8179,28060.0
2020-05-05 11:30:00,29.14,29.16,29.11,29.13,64956.0,28.8179,28.8377,28.7882,28.808,64956.0
2020-05-05 11:35:00,29.13,29.14,29.1,29.11,80084.0,28.808,28.8179,28.7783,28.7882,80084.0
2020-05-05 11:40:00,29.11,29.19,29.11,29.18,29872.0,28.7882,28.8673,28.7882,28.8574,29872.0
2020-05-05 11:45:00,29.18,29.2,29.17,29.18,51920.0,28.8574,28.8772,28.8475,28.8574,51920.0
2020-05-05 11:50:00,29.17,29.2,29.17,29.17,25880.0,28.8475,28.8772,28.8475,28.8475,25880.0
2020-05-05 11:55:00,29.18,29.23,29.17,29.23,16984.0,28.8574,28.9069,28.8475,28.9069,16984.0
2020-05-05 12:00:00,29.23,29.28,29.23,29.25,201508.0,28.9069,28.9563,28.9069,28.9267,201508.0
2020-05-05 12:05:00,29.24,29.3,29.24,29.29,70032.0,28.9168,28.9761,28.9168,28.9662,70032.0
2020-05-05 12:10:00,29.29,29.29,29.25,29.25,55580.0,28.9662,28.9662,28.9267,28.9267,55580.0
2020-05-05 12:15:00,29.25,29.28,29.24,29.27,38148.0,28.9267,28.9563,28.9168,28.9464,38148.0
2020-05-05 12:20:00,29.27,29.28,29.21,29.22,47440.0,28.9464,28.9563,28.8871,28.897,47440.0
2020-05-05 12:25:00,29.22,29.23,29.16,29.16,41956.0,28.897,28.9069,28.8377,28.8377,41956.0
2020-05-05 12:30:00,29.17,29.2,29.16,29.18,27620.0,28.8475,28.8772,28.8377,28.8574,27620.0
2020-05-05 12:35:00,29.17,29.18,29.15,29.18,20468.0,28.8475,28.8574,28.8278,28.8574,20468.0
2020-05-05 12:40:00,29.19,29.19,29.1,29.13,27656.0,28.8673,28.8673,28.7783,28.808,27656.0
2020-05-05 12:45:00,29.13,29.17,29.13,29.16,15400.0,28.808,28.8475,28.808,28.8377,15400.0
2020-05-05 12:50:00,29.17,29.2,29.15,29.18,78528.0,28.8475,28.8772,28.8278,28.8574,78528.0
2020-05-05 12:55:00,29.18,29.18,29.14,29.16,17200.0,28.8574,28.8574,28.8179,28.8377,17200.0
2020-05-05 13:00:00,29.17,29.2,29.14,29.15,10436.0,28.8475,28.8772,28.8179,28.8278,10436.0
2020-05-05 13:05:00,29.13,29.14,29.11,29.13,20472.0,28.808,28.8179,28.7882,28.808,20472.0
2020-05-05 13:10:00,29.14,29.18,29.11,29.16,21964.0,28.8179,28.8574,28.7882,28.8377,21964.0
2020-05-05 13:15:00,29.15,29.19,29.15,29.16,12400.0,28.8278,28.8673,28.8278,28.8377,12400.0
2020-05-05 13:20:00,29.13,29.17,29.12,29.14,35544.0,28.808,28.8475,28.7981,28.8179,35544.0
2020-05-05 13:25:00,29.18,29.24,29.17,29.23,28000.0,28.8574,28.9168,28.8475,28.9069,28000.0
2020-05-05 13:30:00,29.24,29.26,29.23,29.26,41312.0,28.9168,28.9365,28.9069,28.9365,41312.0
2020-05-05 13:35:00,29.25,29.26,29.23,29.24,79892.0,28.9267,28.9365,28.9069,28.9168,79892.0
2020-05-05 13:40:00,29.24,29.27,29.24,29.25,14408.0,28.9168,28.9464,28.9168,28.9267,14408.0
2020-05-05 13:45:00,29.27,29.32,29.27,29.31,37200.0,28.9464,28.9959,28.9464,28.986,37200.0
2020-05-05 13:50:00,29.3,29.31,29.29,29.3,15512.0,28.9761,28.986,28.9662,28.9761,15512.0
2020-05-05 13:55:00,29.29,29.31,29.27,29.28,17660.0,28.9662,28.986,28.9464,28.9563,17660.0
2020-05-05 14:00:00,29.29,29.29,29.24,29.28,53740.0,28.9662,28.9662,28.9168,28.9563,53740.0
2020-05-05 14:05:00,29.27,29.31,29.27,29.29,50400.0,28.9464,28.986,28.9464,28.9662,50400.0
2020-05-05 14:10:00,29.29,29.37,29.28,29.36,61996.0,28.9662,29.0453,28.9563,29.0354,61996.0
2020-05-05 14:15:00,29.36,29.38,29.33,29.36,17100.0,29.0354,29.0552,29.0058,29.0354,17100.0
2020-05-05 14:20:00,29.38,29.4,29.36,29.4,27440.0,29.0552,29.075,29.0354,29.075,27440.0
2020-05-05 14:25:00,29.39,29.41,29.39,29.41,77152.0,29.0651,29.0849,29.0651,29.0849,77152.0
2020-05-05 14:30:00,29.41,29.42,29.34,29.34,105316.0,29.0849,29.0948,29.0157,29.0157,105316.0
2020-05-05 14:35:00,29.35,29.37,29.32,29.32,71468.0,29.0256,29.0453,28.9959,28.9959,71468.0
2020-05-05 14:40:00,29.31,29.34,29.29,29.33,19296.0,28.986,29.0157,28.9662,29.0058,19296.0
2020-05-05 14:45:00,29.32,29.35,29.29,29.34,23628.0,28.9959,29.0256,28.9662,29.0157,23628.0
2020-05-05 14:50:00,29.36,29.4,29.36,29.4,62528.0,29.0354,29.075,29.0354,29.075,62528.0
2020-05-05 14:55:00,29.39,29.43,29.39,29.43,37796.0,29.0651,29.1047,29.0651,29.1047,37796.0
2020-05-05 15:00:00,29.42,29.42,29.38,29.41,33288.0,29.0948,29.0948,29.0552,29.0849,33288.0
2020-05-05 15:05:00,29.4,29.42,29.38,29.41,52920.0,29.075,29.0948,29.0552,29.0849,52920.0
2020-05-05 15:10:00,29.4,29.42,29.39,29.4,6232.0,29.075,29.0948,29.0651,29.075,6232.0
2020-05-05 15:15:00,29.41,29.41,29.17,29.19,62140.0,29.0849,29.0849,28.8475,28.8673,62140.0
2020-05-05 15:20:00,29.2,29.2,29.11,29.18,38084.0,28.8772,28.8772,28.7882,28.8574,38084.0
2020-05-05 15:25:00,29.2,29.23,28.96,29.02,133296.0,28.8772,28.9069,28.6399,28.6992,133296.0
2020-05-05 15:30:00,28.96,29.01,28.84,28.87,64424.0,28.6399,28.6893,28.5212,28.5509,64424.0
2020-05-05 15:35:00,28.85,28.85,28.63,28.68,122916.0,28.5311,28.5311,28.3135,28.363,122916.0
2020-05-05 15:40:00,28.69,28.8,28.58,28.8,55320.0,28.3728,28.4816,28.2641,28.4816,55320.0
2020-05-05 15:45:00,28.78,28.78,28.67,28.76,65048.0,28.4619,28.4619,28.3531,28.4421,65048.0
2020-05-05 15:50:00,28.85,28.97,28.82,28.93,164356.0,28.5311,28.6498,28.5014,28.6102,164356.0
2020-05-05 15:55:00,28.91,28.91,28.75,28.8,92888.0,28.5904,28.5904,28.4322,28.4816,92888.0
2020-05-06 09:30:00,29.25,29.4,29.16,29.34,205752.0,28.9267,29.075,28.8377,29.0157,205752.0
2020-05-06 09:35:00,29.33,29.51,29.32,29.39,111164.0,29.0058,29.1838,28.9959,29.0651,111164.0
2020-05-06 09:40:00,29.4,29.5,29.35,29.37,128672.0,29.075,29.1739,29.0256,29.0453,128672.0
2020-05-06 09:45:00,29.39,29.46,29.37,29.43,70784.0,29.0651,29.1343,29.0453,29.1047,70784.0
2020-05-06 09:50:00,29.39,29.49,29.28,29.28,147288.0,29.0651,29.164,28.9563,28.9563,147288.0
2020-05-06 09:55:00,29.28,29.3,29.13,29.23,129288.0,28.9563,28.9761,28.808,28.9069,129288.0
2020-05-06 10:00:00,29.24,29.28,29.1,29.11,71848.0,28.9168,28.9563,28.7783,28.7882,71848.0
2020-05-06 10:05:00,29.08,29.16,28.96,28.96,66184.0,28.7585,28.8377,28.6399,28.6399,66184.0
2020-05-06 10:10:00,28.99,29.04,28.91,29.03,110476.0,28.6695,28.719,28.5904,28.7091,110476.0
2020-05-06 10:15:00,29.04,29.11,28.98,29.06,51168.0,28.719,28.7882,28.6596,28.7388,51168.0
2020-05-06 10:20:00,29.06,29.19,29.06,29.18,67836.0,28.7388,28.8673,28.7388,28.8574,67836.0
2020-05-06 10:25:00,29.18,29.28,29.17,29.25,36632.0,28.8574,28.9563,28.8475,28.9267,36632.0
2020-05-06 10:30:00,29.25,29.36,29.24,29.34,70268.0,28.9267,29.0354,28.9168,29.0157,70268.0
2020-05-06 10:35:00,29.34,29.39,29.3,29.33,413320.0,29.0157,29.0651,28.9761,29.0058,413320.0
2020-05-06 10:40:00,29.32,29.48,29.28,29.48,90412.0,28.9959,29.1541,28.9563,29.1541,90412.0
2020-05-06 10:45:00,29.5,29.6,29.49,29.54,122364.0,29.1739,29.2728,29.164,29.2134,122364.0
2020-05-06 10:50:00,29.55,29.61,29.54,29.55,54812.0,29.2233,29.2827,29.2134,29.2233,54812.0
2020-05-06 10:55:00,29.55,29.58,29.49,29.52,36676.0,29.2233,29.253,29.164,29.1937,36676.0
2020-05-06 11:00:00,29.53,29.58,29.52,29.53,37980.0,29.2036,29.253,29.1937,29.2036,37980.0
2020-05-06 11:05:00,29.54,29.54,29.45,29.5,69044.0,29.2134,29.2134,29.1244,29.1739,69044.0
2020-05-06 11:10:00,29.5,29.55,29.42,29.44,32476.0,29.1739,29.2233,29.0948,29.1146,32476.0
2020-05-06 11:15:00,29.45,29.46,29.38,29.4,31700.0,29.1244,29.1343,29.0552,29.075,31700.0
2020-05-06 11:20:00,29.41,29.42,29.32,29.32,45400.0,29.0849,29.0948,28.9959,28.9959,45400.0
2020-05-06 11:25:00,29.32,29.45,29.29,29.43,77716.0,28.9959,29.1244,28.9662,29.1047,77716.0
2020-05-06 11:30:00,29.43,29.47,29.4,29.42,97140.0,29.1047,29.1442,29.075,29.0948,97140.0
2020-05-06 11:35:00,29.41,29.52,29.39,29.52,58724.0,29.0849,29.1937,29.0651,29.1937,58724.0
2020-05-06 11:40:00,29.51,29.53,29.41,29.42,513916.0,29.1838,29.2036,29.0849,29.0948,513916.0
2020-05-06 11:45:00,29.42,29.46,29.35,29.37,51920.0,29.0948,29.1343,29.0256,29.0453,51920.0
2020-05-06 11:50:00,29.35,29.36,29.26,29.36,89888.0,29.0256,29.0354,28.9365,29.0354,89888.0
2020-05-06 11:55:00,29.35,29.41,29.35,29.39,48764.0,29.0256,29.0849,29.0256,29.0651,48764.0
2020-05-06 12:00:00,29.39,29.45,29.35,29.44,41404.0,29.0651,29.1244,29.0256,29.1146,41404.0
2020-05-06 12:05:00,29.45,29.45,29.34,29.39,31124.0,29.1244,29.1244,29.0157,29.0651,31124.0
2020-05-06 12:10:00,29.39,29.42,29.36,29.41,34240.0,29.0651,29.0948,29.0354,29.0849,34240.0
2020-05-06 12:15:00,29.4,29.5,29.4,29.5,24696.0,29.075,29.1739,29.075,29.1739,24696.0
2020-05-06 12:20:00,29.5,29.5,29.44,29.5,24148.0,29.1739,29.1739,29.1146,29.1739,24148.0
2020-05-06 12:25:00,29.47,29.49,29.44,29.45,34116.0,29.1442,29.164,29.1146,29.1244,34116.0
2020-05-06 12:30:00,29.47,29.5,29.43,29.49,24996.0,29.1442,29.1739,29.1047,29.164,24996.0
2020-05-06 12:35:00,29.48,29.54,29.47,29.5,38060.0,29.1541,29.2134,29.1442,29.1739,38060.0
2020-05-06 12:40:00,29.51,29.51,29.46,29.46,12928.0,29.1838,29.1838,29.1343,29.1343,12928.0
2020-05-06 12:45:00,29.49,29.56,29.49,29.56,23452.0,29.164,29.2332,29.164,29.2332,23452.0
2020-05-06 12:50:00,29.54,29.58,29.54,29.57,40568.0,29.2134,29.253,29.2134,29.2431,40568.0
2020-05-06 12:55:00,29.56,29.58,29.51,29.51,60944.0,29.2332,29.253,29.1838,29.1838,60944.0
2020-05-06 13:00:00,29.52,29.53,29.44,29.47,45712.0,29.1937,29.2036,29.1146,29.1442,45712.0
2020-05-06 13:05:00,29.47,29.48,29.45,29.46,25440.0,29.1442,29.1541,29.1244,29.1343,25440.0
2020-05-06 13:10:00,29.45,29.5,29.43,29.49,10028.0,29.1244,29.1739,29.1047,29.164,10028.0
2020-05-06 13:15:00,29.5,29.56,29.5,29.56,17224.0,29.1739,29.2332,29.1739,29.2332,17224.0
2020-05-06 13:20:00,29.56,29.59,29.41,29.48,71760.0,29.2332,29.2629,29.0849,29.1541,71760.0
2020-05-06 13:25:00,29.49,29.54,29.46,29.54,35612.0,29.164,29.2134,29.1343,29.2134,35612.0
2020-05-06 13:30:00,29.55,29.58,29.54,29.56,49312.0,29.2233,29.253,29.2134,29.2332,49312.0
2020-05-06 13:35:00,29.57,29.66,29.56,29.64,58456.0,29.2431,29.3321,29.2332,29.3123,58456.0
2020-05-06 13:40:00,29.63,29.63,29.61,29.63,32232.0,29.3025,29.3025,29.2827,29.3025,32232.0
2020-05-06 13:45:00,29.62,29.67,29.61,29.63,58680.0,29.2926,29.342,29.2827,29.3025,58680.0
2020-05-06 13:50:00,29.62,29.68,29.61,29.64,38420.0,29.2926,29.3519,29.2827,29.3123,38420.0
2020-05-06 13:55:00,29.65,29.65,29.59,29.61,47516.0,29.3222,29.3222,29.2629,29.2827,47516.0
2020-05-06 14:00:00,29.59,29.59,29.46,29.5,71204.0,29.2629,29.2629,29.1343,29.1739,71204.0
2020-05-06 14:05:00,29.51,29.53,29.49,29.5,25464.0,29.1838,29.2036,29.164,29.1739,25464.0
2020-05-06 14:10:00,29.49,29.5,29.39,29.41,23296.0,29.164,29.1739,29.0651,29.0849,23296.0
2020-05-06 14:15:00,29.42,29.49,29.42,29.47,21744.0,29.0948,29.164,29.0948,29.1442,21744.0
2020-05-06 14:20:00,29.48,29.53,29.46,29.53,14756.0,29.1541,29.2036,29.1343,29.2036,14756.0
2020-05-06 14:25:00,29.52,29.56,29.46,29.46,72276.0,29.1937,29.2332,29.1343,29.1343,72276.0
2020-05-06 14:30:00,29.42,29.53,29.39,29.52,45908.0,29.0948,29.2036,29.0651,29.1937,45908.0
2020-05-06 14:35:00,29.51,29.52,29.47,29.51,23548.0,29.1838,29.1937,29.1442,29.1838,23548.0
2020-05-06 14:40:00,29.52,29.53,29.44,29.51,33712.0,29.1937,29.2036,29.1146,29.1838,33712.0
2020-05-06 14:45:00,29.5,29.56,29.5,29.55,55464.0,29.1739,29.2332,29.1739,29.2233,55464.0
2020-05-06 14:50:00,29.55,29.55,29.51,29.53,15328.0,29.2233,29.2233,29.1838,29.2036,15328.0
2020-05-06 14:55:00,29.52,29.54,29.43,29.43,41872.0,29.1937,29.2134,29.1047,29.1047,41872.0
2020-05-06 15:00:00,29.45,29.47,29.36,29.43,37756.0,29.1244,29.1442,29.0354,29.1047,37756.0
2020-05-06 15:05:00,29.42,29.49,29.41,29.48,12812.0,29.0948,29.164,29.0849,29.1541,12812.0
2020-05-06 15:10:00,29.49,29.51,29.41,29.45,16100.0,29.164,29.1838,29.0849,29.1244,16100.0
2020-05-06 15:15:00,29.45,29.49,29.42,29.49,27180.0,29.1244,29.164,29.0948,29.164,27180.0
2020-05-06 15:20:00,29.5,29.53,29.47,29.47,21640.0,29.1739,29.2036,29.1442,29.1442,21640.0
2020-05-06 15:25:00,29.49,29.51,29.45,29.45,16860.0,29.164,29.1838,29.1244,29.1244,16860.0
2020-05-06 15:30:00,29.44,29.44,29.28,29.28,130240.0,29.1146,29.1146,28.9563,28.9563,130240.0
2020-05-06 15:35:00,29.28,29.32,29.22,29.23,99460.0,28.9563,28.9959,28.897,28.9069,99460.0
2020-05-06 15:40:00,29.26,29.29,29.17,29.27,46272.0,28.9365,28.9662,28.8475,28.9464,46272.0
2020-05-06 15:45:00,29.26,29.26,29.11,29.13,25664.0,28.9365,28.9365,28.7882,28.808,25664.0
2020-05-06 15:50:00,29.11,29.26,29.08,29.23,72120.0,28.7882,28.9365,28.7585,28.9069,72120.0
2020-05-06 15:55:00,29.21,29.24,29.14,29.15,140216.0,28.8871,28.9168,28.8179,28.8278,140216.0
2020-05-07 09:30:00,29.88,30.02,29.81,29.91,211040.0,29.5497,29.6881,29.4805,29.5794,211040.0
2020-05-07 09:35:00,29.92,29.94,29.7,29.87,201964.0,29.5892,29.609,29.3717,29.5398,201964.0
2020-05-07 09:40:00,29.89,29.96,29.8,29.93,111932.0,29.5596,29.6288,29.4706,29.5991,111932.0
2020-05-07 09:45:00,29.92,29.92,29.79,29.83,85440.0,29.5892,29.5892,29.4607,29.5002,85440.0
2020-05-07 09:50:00,29.85,29.91,29.75,29.89,76628.0,29.52,29.5794,29.4211,29.5596,76628.0
2020-05-07 09:55:00,29.88,29.92,29.84,29.85,105704.0,29.5497,29.5892,29.5101,29.52,105704.0
2020-05-07 10:00:00,29.89,29.89,29.76,29.8,42920.0,29.5596,29.5596,29.431,29.4706,42920.0
2020-05-07 10:05:00,29.82,29.82,29.68,29.76,52832.0,29.4904,29.4904,29.3519,29.431,52832.0
2020-05-07 10:10:00,29.76,29.76,29.59,29.66,140264.0,29.431,29.431,29.2629,29.3321,140264.0
2020-05-07 10:15:00,29.65,29.71,29.63,29.7,39780.0,29.3222,29.3816,29.3025,29.3717,39780.0
2020-05-07 10:20:00,29.71,29.75,29.68,29.7,80428.0,29.3816,29.4211,29.3519,29.3717,80428.0
2020-05-07 10:25:00,29.67,29.81,29.66,29.79,115480.0,29.342,29.4805,29.3321,29.4607,115480.0
2020-05-07 10:30:00,29.79,29.82,29.76,29.76,37312.0,29.4607,29.4904,29.431,29.431,37312.0
2020-05-07 10:35:00,29.76,29.77,29.67,29.67,28904.0,29.431,29.4409,29.342,29.342,28904.0
2020-05-07 10:40:00,29.74,29.8,29.72,29.72,22764.0,29.4112,29.4706,29.3915,29.3915,22764.0
2020-05-07 10:45:00,29.68,29.71,29.56,29.59,46900.0,29.3519,29.3816,29.2332,29.2629,46900.0
2020-05-07 10:50:00,29.55,29.61,29.55,29.61,23204.0,29.2233,29.2827,29.2233,29.2827,23204.0
2020-05-07 10:55:00,29.63,29.65,29.54,29.62,95404.0,29.3025,29.3222,29.2134,29.2926,95404.0
2020-05-07 11:00:00,29.67,29.74,29.64,29.74,168368.0,29.342,29.4112,29.3123,29.4112,168368.0
2020-05-07 11:05:00,29.69,29.76,29.69,29.74,16608.0,29.3618,29.431,29.3618,29.4112,16608.0
2020-05-07 11:10:00,29.74,29.81,29.73,29.79,79312.0,29.4112,29.4805,29.4013,29.4607,79312.0
2020-05-07 11:15:00,29.78,29.84,29.76,29.84,21000.0,29.4508,29.5101,29.431,29.5101,21000.0
2020-05-07 11:20:00,29.81,29.82,29.75,29.78,40532.0,29.4805,29.4904,29.4211,29.4508,40532.0
2020-05-07 11:25:00,29.77,29.79,29.75,29.79,25680.0,29.4409,29.4607,29.4211,29.4607,25680.0
2020-05-07 11:30:00,29.79,29.84,29.77,29.82,46864.0,29.4607,29.5101,29.4409,29.4904,46864.0
2020-05-07 11:35:00,29.83,29.87,29.8,29.81,42400.0,29.5002,29.5398,29.4706,29.4805,42400.0
2020-05-07 11:40:00,29.83,29.97,29.82,29.96,125364.0,29.5002,29.6387,29.4904,29.6288,125364.0
2020-05-07 11:45:00,29.96,30.03,29.95,29.98,245456.0,29.6288,29.698,29.6189,29.6486,245456.0
2020-05-07 11:50:00,29.98,29.98,29.92,29.93,36248.0,29.6486,29.6486,29.5892,29.5991,36248.0
2020-05-07 11:55:00,29.93,29.97,29.93,29.94,30800.0,29.5991,29.6387,29.5991,29.609,30800.0
2020-05-07 12:00:00,29.95,30.0,29.93,29.93,58444.0,29.6189,29.6684,29.5991,29.5991,58444.0
2020-05-07 12:05:00,29.94,29.96,29.92,29.93,18584.0,29.609,29.6288,29.5892,29.5991,18584.0
2020-05-07 12:10:00,29.93,29.96,29.93,29.96,23008.0,29.5991,29.6288,29.5991,29.6288,23008.0
2020-05-07 12:15:00,29.97,30.02,29.96,30.0,49004.0,29.6387,29.6881,29.6288,29.6684,49004.0
2020-05-07 12:20:00,29.99,30.01,29.96,29.98,55128.0,29.6585,29.6783,29.6288,29.6486,55128.0
2020-05-07 12:25:00,30.0,30.06,30.0,30.03,53012.0,29.6684,29.7277,29.6684,29.698,53012.0
2020-05-07 12:30:00,30.03,30.04,29.98,29.99,34804.0,29.698,29.7079,29.6486,29.6585,34804.0
2020-05-07 12:35:00,29.99,30.02,29.96,30.01,42888.0,29.6585,29.6881,29.6288,29.6783,42888.0
2020-05-07 12:40:00,30.01,30.04,30.0,30.0,47608.0,29.6783,29.7079,29.6684,29.6684,47608.0
2020-05-07 12:45:00,30.02,30.06,29.98,30.0,114744.0,29.6881,29.7277,29.6486,29.6684,114744.0
2020-05-07 12:50:00,30.03,30.03,29.97,29.99,20400.0,29.698,29.698,29.6387,29.6585,20400.0
2020-05-07 12:55:00,30.02,30.06,30.0,30.06,18496.0,29.6881,29.7277,29.6684,29.7277,18496.0
2020-05-07 13:00:00,30.05,30.07,30.04,30.07,15752.0,29.7178,29.7376,29.7079,29.7376,15752.0
2020-05-07 13:05:00,30.07,30.09,30.06,30.07,31392.0,29.7376,29.7574,29.7277,29.7376,31392.0
2020-05-07 13:10:00,30.08,30.13,30.07,30.13,42100.0,29.7475,29.7969,29.7376,29.7969,42100.0
2020-05-07 13:15:00,30.11,30.11,30.07,30.07,27200.0,29.7771,29.7771,29.7376,29.7376,27200.0
2020-05-07 13:20:00,30.08,30.1,30.05,30.06,67912.0,29.7475,29.7673,29.7178,29.7277,67912.0
2020-05-07 13:25:00,30.05,30.07,30.04,30.05,156992.0,29.7178,29.7376,29.7079,29.7178,156992.0
2020-05-07 13:30:00,30.06,30.11,30.06,30.1,46224.0,29.7277,29.7771,29.7277,29.7673,46224.0
2020-05-07 13:35:00,30.1,30.11,30.03,30.03,58944.0,29.7673,29.7771,29.698,29.698,58944.0
2020-05-07 13:40:00,30.04,30.06,30.0,30.05,70612.0,29.7079,29.7277,29.6684,29.7178,70612.0
2020-05-07 13:45:00,30.05,30.07,30.04,30.05,46556.0,29.7178,29.7376,29.7079,29.7178,46556.0
2020-05-07 13:50:00,30.05,30.06,29.95,29.98,76628.0,29.7178,29.7277,29.6189,29.6486,76628.0
2020-05-07 13:55:00,30.0,30.03,29.99,30.03,21156.0,29.6684,29.698,29.6585,29.698,21156.0
2020-05-07 14:00:00,30.02,30.02,29.97,29.99,34744.0,29.6881,29.6881,29.6387,29.6585,34744.0
2020-05-07 14:05:00,29.99,30.0,29.97,29.98,32392.0,29.6585,29.6684,29.6387,29.6486,32392.0
2020-05-07 14:10:00,29.98,30.03,29.97,30.0,37220.0,29.6486,29.698,29.6387,29.6684,37220.0
2020-05-07 14:15:00,30.0,30.02,29.96,29.97,23716.0,29.6684,29.6881,29.6288,29.6387,23716.0
2020-05-07 14:20:00,29.97,29.97,29.84,29.84,60336.0,29.6387,29.6387,29.5101,29.5101,60336.0
2020-05-07 14:25:00,29.83,29.91,29.83,29.91,20016.0,29.5002,29.5794,29.5002,29.5794,20016.0
2020-05-07 14:30:00,29.93,29.94,29.89,29.89,32676.0,29.5991,29.609,29.5596,29.5596,32676.0
2020-05-07 14:35:00,29.89,29.93,29.89,29.93,26892.0,29.5596,29.5991,29.5596,29.5991,26892.0
2020-05-07 14:40:00,29.93,29.93,29.86,29.88,26956.0,29.5991,29.5991,29.5299,29.5497,26956.0
2020-05-07 14:45:00,29.87,29.9,29.83,29.9,30268.0,29.5398,29.5695,29.5002,29.5695,30268.0
2020-05-07 14:50:00,29.9,29.95,29.85,29.93,17932.0,29.5695,29.6189,29.52,29.5991,17932.0
2020-05-07 14:55:00,29.92,29.95,29.91,29.95,26096.0,29.5892,29.6189,29.5794,29.6189,26096.0
2020-05-07 15:00:00,29.93,29.95,29.81,29.9,49180.0,29.5991,29.6189,29.4805,29.5695,49180.0
2020-05-07 15:05:00,29.93,30.0,29.93,30.0,27636.0,29.5991,29.6684,29.5991,29.6684,27636.0
2020-05-07 15:10:00,29.99,30.03,29.95,29.96,39384.0,29.6585,29.698,29.6189,29.6288,39384.0
2020-05-07 15:15:00,29.95,29.96,29.79,29.82,108532.0,29.6189,29.6288,29.4607,29.4904,108532.0
2020-05-07 15:20:00,29.84,29.89,29.81,29.88,47260.0,29.5101,29.5596,29.4805,29.5497,47260.0
2020-05-07 15:25:00,29.88,29.91,29.87,29.89,17320.0,29.5497,29.5794,29.5398,29.5596,17320.0
2020-05-07 15:30:00,29.88,29.89,29.74,29.83,126444.0,29.5497,29.5596,29.4112,29.5002,126444.0
2020-05-07 15:35:00,29.83,29.86,29.77,29.82,23828.0,29.5002,29.5299,29.4409,29.4904,23828.0
2020-05-07 15:40:00,29.81,29.81,29.75,29.79,24624.0,29.4805,29.4805,29.4211,29.4607,24624.0
2020-05-07 15:45:00,29.79,29.85,29.75,29.79,68840.0,29.4607,29.52,29.4211,29.4607,68840.0
2020-05-07 15:50:00,29.77,29.89,29.75,29.87,77808.0,29.4409,29.5596,29.4211,29.5398,77808.0
2020-05-07 15:55:00,29.86,29.92,29.82,29.92,86520.0,29.5299,29.5892,29.4904,29.5892,86520.0
2020-05-08 09:30:00,30.36,30.41,30.15,30.18,530020.0,30.0244,30.0738,29.8167,29.8464,530020.0
2020-05-08 09:35:00,30.17,30.21,30.1,30.2,123260.0,29.8365,29.876,29.7673,29.8662,123260.0
2020-05-08 09:40:00,30.21,30.25,30.19,30.21,96852.0,29.876,29.9156,29.8563,29.876,96852.0
2020-05-08 09:45:00,30.22,30.33,30.22,30.29,151544.0,29.8859,29.9947,29.8859,29.9552,151544.0
2020-05-08 09:50:00,30.29,30.35,30.2,30.23,69716.0,29.9552,30.0145,29.8662,29.8958,69716.0
2020-05-08 09:55:00,30.23,30.29,30.2,30.23,54188.0,29.8958,29.9552,29.8662,29.8958,54188.0
2020-05-08 10:00:00,30.28,30.37,30.27,30.36,101708.0,29.9453,30.0343,29.9354,30.0244,101708.0
2020-05-08 10:05:00,30.33,30.4,30.31,30.32,103932.0,29.9947,30.0639,29.9749,29.9848,103932.0
2020-05-08 10:10:00,30.34,30.37,30.32,30.36,70488.0,30.0046,30.0343,29.9848,30.0244,70488.0
2020-05-08 10:15:00,30.35,30.48,30.32,30.48,122288.0,30.0145,30.1431,29.9848,30.1431,122288.0
2020-05-08 10:20:00,30.48,30.51,30.44,30.45,86856.0,30.1431,30.1727,30.1035,30.1134,86856.0
2020-05-08 10:25:00,30.45,30.54,30.43,30.51,91188.0,30.1134,30.2024,30.0936,30.1727,91188.0
2020-05-08 10:30:00,30.53,30.55,30.47,30.53,82504.0,30.1925,30.2123,30.1332,30.1925,82504.0
2020-05-08 10:35:00,30.52,30.57,30.5,30.56,67332.0,30.1826,30.2321,30.1628,30.2222,67332.0
2020-05-08 10:40:00,30.57,30.59,30.47,30.48,69484.0,30.2321,30.2518,30.1332,30.1431,69484.0
2020-05-08 10:45:00,30.49,30.51,30.44,30.44,50816.0,30.1529,30.1727,30.1035,30.1035,50816.0
2020-05-08 10:50:00,30.44,30.45,30.42,30.42,18800.0,30.1035,30.1134,30.0837,30.0837,18800.0
2020-05-08 10:55:00,30.43,30.47,30.39,30.44,47000.0,30.0936,30.1332,30.0541,30.1035,47000.0
2020-05-08 11:00:00,30.46,30.47,30.35,30.4,74804.0,30.1233,30.1332,30.0145,30.0639,74804.0
2020-05-08 11:05:00,30.4,30.49,30.4,30.47,44856.0,30.0639,30.1529,30.0639,30.1332,44856.0
2020-05-08 11:10:00,30.47,30.51,30.45,30.48,67384.0,30.1332,30.1727,30.1134,30.1431,67384.0
2020-05-08 11:15:00,30.48,30.49,30.44,30.47,73916.0,30.1431,30.1529,30.1035,30.1332,73916.0
2020-05-08 11:20:00,30.45,30.5,30.41,30.49,98836.0,30.1134,30.1628,30.0738,30.1529,98836.0
2020-05-08 11:25:00,30.5,30.5,30.44,30.48,88848.0,30.1628,30.1628,30.1035,30.1431,88848.0
2020-05-08 11:30:00,30.47,30.54,30.47,30.52,41672.0,30.1332,30.2024,30.1332,30.1826,41672.0
2020-05-08 11:35:00,30.54,30.58,30.53,30.55,30040.0,30.2024,30.242,30.1925,30.2123,30040.0
2020-05-08 11:40:00,30.56,30.64,30.56,30.64,97668.0,30.2222,30.3013,30.2222,30.3013,97668.0
2020-05-08 11:45:00,30.64,30.66,30.61,30.61,47456.0,30.3013,30.3211,30.2716,30.2716,47456.0
2020-05-08 11:50:00,30.63,30.64,30.6,30.64,35680.0,30.2914,30.3013,30.2617,30.3013,35680.0
2020-05-08 11:55:00,30.63,30.67,30.63,30.64,20544.0,30.2914,30.331,30.2914,30.3013,20544.0
2020-05-08 12:00:00,30.65,30.66,30.61,30.63,55316.0,30.3112,30.3211,30.2716,30.2914,55316.0
2020-05-08 12:05:00,30.64,30.7,30.63,30.65,44800.0,30.3013,30.3606,30.2914,30.3112,44800.0
2020-05-08 12:10:00,30.67,30.67,30.63,30.64,45312.0,30.331,30.331,30.2914,30.3013,45312.0
2020-05-08 12:15:00,30.65,30.65,30.6,30.62,40672.0,30.3112,30.3112,30.2617,30.2815,40672.0
2020-05-08 12:20:00,30.62,30.65,30.61,30.65,28544.0,30.2815,30.3112,30.2716,30.3112,28544.0
2020-05-08 12:25:00,30.65,30.65,30.61,30.64,36152.0,30.3112,30.3112,30.2716,30.3013,36152.0
2020-05-08 12:30:00,30.65,30.67,30.64,30.67,24132.0,30.3112,30.331,30.3013,30.331,24132.0
2020-05-08 12:35:00,30.67,30.68,30.65,30.67,18736.0,30.331,30.3408,30.3112,30.331,18736.0
2020-05-08 12:40:00,30.68,30.73,30.68,30.72,33980.0,30.3408,30.3903,30.3408,30.3804,33980.0
2020-05-08 12:45:00,30.72,30.73,30.69,30.69,19716.0,30.3804,30.3903,30.3507,30.3507,19716.0
2020-05-08 12:50:00,30.7,30.72,30.69,30.7,35888.0,30.3606,30.3804,30.3507,30.3606,35888.0
2020-05-08 12:55:00,30.7,30.71,30.68,30.71,18624.0,30.3606,30.3705,30.3408,30.3705,18624.0
2020-05-08 13:00:00,30.72,30.73,30.71,30.73,46804.0,30.3804,30.3903,30.3705,30.3903,46804.0
2020-05-08 13:05:00,30.74,30.74,30.65,30.66,41796.0,30.4002,30.4002,30.3112,30.3211,41796.0
2020-05-08 13:10:00,30.67,30.68,30.66,30.66,47504.0,30.331,30.3408,30.3211,30.3211,47504.0
2020-05-08 13:15:00,30.66,30.66,30.61,30.64,29044.0,30.3211,30.3211,30.2716,30.3013,29044.0
2020-05-08 13:20:00,30.64,30.64,30.57,30.57,58132.0,30.3013,30.3013,30.2321,30.2321,58132.0
2020-05-08 13:25:00,30.58,30.58,30.52,30.54,32120.0,30.242,30.242,30.1826,30.2024,32120.0
2020-05-08 13:30:00,30.56,30.56,30.51,30.56,28220.0,30.2222,30.2222,30.1727,30.2222,28220.0
2020-05-08 13:35:00,30.55,30.56,30.5,30.5,58164.0,30.2123,30.2222,30.1628,30.1628,58164.0
2020-05-08 13:40:00,30.5,30.51,30.39,30.43,115616.0,30.1628,30.1727,30.0541,30.0936,115616.0
2020-05-08 13:45:00,30.44,30.44,30.35,30.38,44056.0,30.1035,30.1035,30.0145,30.0442,44056.0
2020-05-08 13:50:00,30.38,30.42,30.37,30.37,33084.0,30.0442,30.0837,30.0343,30.0343,33084.0
2020-05-08 13:55:00,30.38,30.41,30.36,30.41,18868.0,30.0442,30.0738,30.0244,30.0738,18868.0
2020-05-08 14:00:00,30.4,30.42,30.36,30.37,20044.0,30.0639,30.0837,30.0244,30.0343,20044.0
2020-05-08 14:05:00,30.38,30.4,30.3,30.35,73076.0,30.0442,30.0639,29.965,30.0145,73076.0
2020-05-08 14:10:00,30.33,30.43,30.33,30.43,35408.0,29.9947,30.0936,29.9947,30.0936,35408.0
2020-05-08 14:15:00,30.45,30.47,30.44,30.45,28612.0,30.1134,30.1332,30.1035,30.1134,28612.0
2020-05-08 14:20:00,30.45,30.48,30.44,30.46,20624.0,30.1134,30.1431,30.1035,30.1233,20624.0
2020-05-08 14:25:00,30.46,30.49,30.45,30.48,17996.0,30.1233,30.1529,30.1134,30.1431,17996.0
2020-05-08 14:30:00,30.49,30.5,30.48,30.49,47908.0,30.1529,30.1628,30.1431,30.1529,47908.0
2020-05-08 14:35:00,30.5,30.5,30.41,30.42,45300.0,30.1628,30.1628,30.0738,30.0837,45300.0
2020-05-08 14:40:00,30.43,30.47,30.42,30.46,12272.0,30.0936,30.1332,30.0837,30.1233,12272.0
2020-05-08 14:45:00,30.47,30.51,30.45,30.49,28372.0,30.1332,30.1727,30.1134,30.1529,28372.0
2020-05-08 14:50:00,30.49,30.51,30.48,30.48,24456.0,30.1529,30.1727,30.1431,30.1431,24456.0
2020-05-08 14:55:00,30.47,30.54,30.47,30.52,61216.0,30.1332,30.2024,30.1332,30.1826,61216.0
2020-05-08 15:00:00,30.53,30.65,30.52,30.64,100860.0,30.1925,30.3112,30.1826,30.3013,100860.0
2020-05-08 15:05:00,30.64,30.64,30.57,30.57,40560.0,30.3013,30.3013,30.2321,30.2321,40560.0
2020-05-08 15:10:00,30.58,30.58,30.48,30.53,39884.0,30.242,30.242,30.1431,30.1925,39884.0
2020-05-08 15:15:00,30.54,30.54,30.5,30.53,16880.0,30.2024,30.2024,30.1628,30.1925,16880.0
2020-05-08 15:20:00,30.52,30.55,30.52,30.54,31936.0,30.1826,30.2123,30.1826,30.2024,31936.0
2020-05-08 15:25:00,30.55,30.59,30.53,30.59,47104.0,30.2123,30.2518,30.1925,30.2518,47104.0
2020-05-08 15:30:00,30.58,30.64,30.56,30.62,117040.0,30.242,30.3013,30.2222,30.2815,117040.0
2020-05-08 15:35:00,30.62,30.64,30.61,30.64,39332.0,30.2815,30.3013,30.2716,30.3013,39332.0
2020-05-08 15:40:00,30.65,30.7,30.64,30.69,65888.0,30.3112,30.3606,30.3013,30.3507,65888.0
2020-05-08 15:45:00,30.68,30.71,30.65,30.67,71656.0,30.3408,30.3705,30.3112,30.331,71656.0
2020-05-08 15:50:00,30.67,30.74,30.63,30.71,133024.0,30.331,30.4002,30.2914,30.3705,133024.0
2020-05-08 15:55:00,30.71,30.71,30.64,30.68,203176.0,30.3705,30.3705,30.3013,30.3408,203176.0
2020-05-11 09:30:00,30.34,30.49,30.27,30.49,246412.0,30.0046,30.1529,29.9354,30.1529,246412.0
2020-05-11 09:35:00,30.49,30.65,30.48,30.65,198228.0,30.1529,30.3112,30.1431,30.3112,198228.0
2020-05-11 09:40:00,30.66,30.7,30.6,30.62,348152.0,30.3211,30.3606,30.2617,30.2815,348152.0
2020-05-11 09:45:00,30.64,30.74,30.64,30.66,96240.0,30.3013,30.4002,30.3013,30.3211,96240.0
2020-05-11 09:50:00,30.68,30.77,30.68,30.73,141000.0,30.3408,30.4299,30.3408,30.3903,141000.0
2020-05-11 09:55:00,30.72,30.75,30.62,30.66,73956.0,30.3804,30.4101,30.2815,30.3211,73956.0
2020-05-11 10:00:00,30.67,30.86,30.67,30.86,46920.0,30.331,30.5189,30.331,30.5189,46920.0
2020-05-11 10:05:00,30.85,30.91,30.82,30.87,62140.0,30.509,30.5683,30.4793,30.5287,62140.0
2020-05-11 10:10:00,30.88,30.92,30.82,30.82,98084.0,30.5386,30.5782,30.4793,30.4793,98084.0
2020-05-11 10:15:00,30.82,30.84,30.75,30.79,143936.0,30.4793,30.4991,30.4101,30.4496,143936.0
2020-05-11 10:20:00,30.79,30.86,30.78,30.86,84024.0,30.4496,30.5189,30.4397,30.5189,84024.0
2020-05-11 10:25:00,30.88,30.89,30.83,30.89,68220.0,30.5386,30.5485,30.4892,30.5485,68220.0
2020-05-11 10:30:00,30.85,30.86,30.82,30.86,74012.0,30.509,30.5189,30.4793,30.5189,74012.0
2020-05-11 10:35:00,30.86,30.88,30.72,30.81,191136.0,30.5189,30.5386,30.3804,30.4694,191136.0
2020-05-11 10:40:00,30.8,30.88,30.8,30.87,49964.0,30.4595,30.5386,30.4595,30.5287,49964.0
2020-05-11 10:45:00,30.86,30.98,30.86,30.96,41568.0,30.5189,30.6375,30.5189,30.6178,41568.0
2020-05-11 10:50:00,30.96,30.96,30.87,30.87,50260.0,30.6178,30.6178,30.5287,30.5287,50260.0
2020-05-11 10:55:00,30.88,30.88,30.81,30.82,28532.0,30.5386,30.5386,30.4694,30.4793,28532.0
2020-05-11 11:00:00,30.82,30.88,30.81,30.86,24644.0,30.4793,30.5386,30.4694,30.5189,24644.0
2020-05-11 11:05:00,30.84,30.85,30.8,30.84,35416.0,30.4991,30.509,30.4595,30.4991,35416.0
2020-05-11 11:10:00,30.84,30.87,30.79,30.85,14364.0,30.4991,30.5287,30.4496,30.509,14364.0
2020-05-11 11:15:00,30.86,30.95,30.86,30.91,30044.0,30.5189,30.6079,30.5189,30.5683,30044.0
2020-05-11 11:20:00,30.92,30.98,30.92,30.95,33772.0,30.5782,30.6375,30.5782,30.6079,33772.0
2020-05-11 11:25:00,30.93,31.03,30.93,31.03,42368.0,30.5881,30.687,30.5881,30.687,42368.0
2020-05-11 11:30:00,31.02,31.05,31.0,31.03,38444.0,30.6771,30.7068,30.6573,30.687,38444.0
2020-05-11 11:35:00,31.02,31.03,31.0,31.01,36360.0,30.6771,30.687,30.6573,30.6672,36360.0
2020-05-11 11:40:00,31.0,31.02,31.0,31.0,32288.0,30.6573,30.6771,30.6573,30.6573,32288.0
2020-05-11 11:45:00,31.01,31.03,30.99,31.0,58200.0,30.6672,30.687,30.6474,30.6573,58200.0
2020-05-11 11:50:00,31.0,31.03,30.98,31.02,26032.0,30.6573,30.687,30.6375,30.6771,26032.0
2020-05-11 11:55:00,31.01,31.05,31.0,31.05,21880.0,30.6672,30.7068,30.6573,30.7068,21880.0
2020-05-11 12:00:00,31.07,31.08,31.02,31.04,28688.0,30.7265,30.7364,30.6771,30.6969,28688.0
2020-05-11 12:05:00,31.03,31.03,31.0,31.0,46000.0,30.687,30.687,30.6573,30.6573,46000.0
2020-05-11 12:10:00,31.0,31.02,30.98,31.02,52028.0,30.6573,30.6771,30.6375,30.6771,52028.0
2020-05-11 12:15:00,31.01,31.08,31.0,31.06,32964.0,30.6672,30.7364,30.6573,30.7166,32964.0
2020-05-11 12:20:00,31.06,31.12,31.06,31.11,33080.0,30.7166,30.776,30.7166,30.7661,33080.0
2020-05-11 12:25:00,31.11,31.15,31.11,31.14,53216.0,30.7661,30.8057,30.7661,30.7958,53216.0
2020-05-11 12:30:00,31.14,31.16,31.14,31.16,24804.0,30.7958,30.8155,30.7958,30.8155,24804.0
2020-05-11 12:35:00,31.17,31.17,31.11,31.13,30112.0,30.8254,30.8254,30.7661,30.7859,30112.0
2020-05-11 12:40:00,31.13,31.14,31.1,31.1,17604.0,30.7859,30.7958,30.7562,30.7562,17604.0
2020-05-11 12:45:00,31.14,31.14,31.08,31.08,32824.0,30.7958,30.7958,30.7364,30.7364,32824.0
2020-05-11 12:50:00,31.1,31.14,31.08,31.14,18120.0,30.7562,30.7958,30.7364,30.7958,18120.0
2020-05-11 12:55:00,31.13,31.16,31.13,31.15,44948.0,30.7859,30.8155,30.7859,30.8057,44948.0
2020-05-11 13:00:00,31.15,31.18,31.12,31.17,25040.0,30.8057,30.8353,30.776,30.8254,25040.0
2020-05-11 13:05:00,31.18,31.25,31.17,31.25,65572.0,30.8353,30.9045,30.8254,30.9045,65572.0
2020-05-11 13:10:00,31.26,31.27,31.24,31.26,21956.0,30.9144,30.9243,30.8947,30.9144,21956.0
2020-05-11 13:15:00,31.26,31.29,31.25,31.29,28344.0,30.9144,30.9441,30.9045,30.9441,28344.0
2020-05-11 13:20:00,31.3,31.31,31.27,31.28,24524.0,30.954,30.9639,30.9243,30.9342,24524.0
2020-05-11 13:25:00,31.28,31.35,31.28,31.34,55940.0,30.9342,31.0034,30.9342,30.9936,55940.0
2020-05-11 13:30:00,31.34,31.38,31.34,31.37,116600.0,30.9936,31.0331,30.9936,31.0232,116600.0
2020-05-11 13:35:00,31.37,31.44,31.37,31.44,47448.0,31.0232,31.0924,31.0232,31.0924,47448.0
2020-05-11 13:40:00,31.43,31.44,31.37,31.37,37724.0,31.0826,31.0924,31.0232,31.0232,37724.0
2020-05-11 13:45:00,31.37,31.39,31.34,31.34,76344.0,31.0232,31.043,30.9936,30.9936,76344.0
2020-05-11 13:50:00,31.34,31.38,31.33,31.37,49392.0,30.9936,31.0331,30.9837,31.0232,49392.0
2020-05-11 13:55:00,31.36,31.38,31.35,31.35,24800.0,31.0133,31.0331,31.0034,31.0034,24800.0
2020-05-11 14:00:00,31.35,31.37,31.3,31.3,53320.0,31.0034,31.0232,30.954,30.954,53320.0
2020-05-11 14:05:00,31.3,31.3,31.25,31.29,60072.0,30.954,30.954,30.9045,30.9441,60072.0
2020-05-11 14:10:00,31.3,31.31,31.27,31.28,69916.0,30.954,30.9639,30.9243,30.9342,69916.0
2020-05-11 14:15:00,31.3,31.33,31.27,31.33,20480.0,30.954,30.9837,30.9243,30.9837,20480.0
2020-05-11 14:20:00,31.34,31.38,31.33,31.37,19800.0,30.9936,31.0331,30.9837,31.0232,19800.0
2020-05-11 14:25:00,31.39,31.4,31.28,31.31,24600.0,31.043,31.0529,30.9342,30.9639,24600.0
2020-05-11 14:30:00,31.29,31.4,31.28,31.39,27700.0,30.9441,31.0529,30.9342,31.043,27700.0
2020-05-11 14:35:00,31.39,31.43,31.37,31.42,16756.0,31.043,31.0826,31.0232,31.0727,16756.0
2020-05-11 14:40:00,31.4,31.41,31.38,31.39,16880.0,31.0529,31.0628,31.0331,31.043,16880.0
2020-05-11 14:45:00,31.38,31.42,31.38,31.42,15828.0,31.0331,31.0727,31.0331,31.0727,15828.0
2020-05-11 14:50:00,31.43,31.47,31.42,31.45,21400.0,31.0826,31.1221,31.0727,31.1023,21400.0
2020-05-11 14:55:00,31.44,31.45,31.43,31.43,14000.0,31.0924,31.1023,31.0826,31.0826,14000.0
2020-05-11 15:00:00,31.44,31.52,31.44,31.49,53540.0,31.0924,31.1716,31.0924,31.1419,53540.0
2020-05-11 15:05:00,31.5,31.53,31.48,31.52,21040.0,31.1518,31.1815,31.132,31.1716,21040.0
2020-05-11 15:10:00,31.53,31.54,31.45,31.46,59220.0,31.1815,31.1913,31.1023,31.1122,59220.0
2020-05-11 15:15:00,31.46,31.5,31.44,31.48,27420.0,31.1122,31.1518,31.0924,31.132,27420.0
2020-05-11 15:20:00,31.46,31.46,31.4,31.41,22756.0,31.1122,31.1122,31.0529,31.0628,22756.0
2020-05-11 15:25:00,31.4,31.4,31.36,31.4,23036.0,31.0529,31.0529,31.0133,31.0529,23036.0
2020-05-11 15:30:00,31.38,31.43,31.32,31.33,15280.0,31.0331,31.0826,30.9738,30.9837,15280.0
2020-05-11 15:35:00,31.32,31.37,31.32,31.36,14496.0,30.9738,31.0232,30.9738,31.0133,14496.0
2020-05-11 15:40:00,31.4,31.4,31.36,31.38,18892.0,31.0529,31.0529,31.0133,31.0331,18892.0
2020-05-11 15:45:00,31.38,31.41,31.32,31.33,47412.0,31.0331,31.0628,30.9738,30.9837,47412.0
2020-05-11 15:50:00,31.32,31.38,31.27,31.33,88648.0,30.9738,31.0331,30.9243,30.9837,88648.0
2020-05-11 15:55:00,31.33,31.36,31.2,31.22,114124.0,30.9837,31.0133,30.8551,30.8749,114124.0
2020-05-12 09:30:00,31.42,31.6,31.33,31.33,213468.0,31.0727,31.2507,30.9837,30.9837,213468.0
2020-05-12 09:35:00,31.35,31.35,31.05,31.2,249148.0,31.0034,31.0034,30.7068,30.8551,249148.0
2020-05-12 09:40:00,31.2,31.32,31.19,31.26,86244.0,30.8551,30.9738,30.8452,30.9144,86244.0
2020-05-12 09:45:00,31.28,31.33,31.12,31.13,204704.0,30.9342,30.9837,30.776,30.7859,204704.0
2020-05-12 09:50:00,31.13,31.16,30.87,30.93,186240.0,30.7859,30.8155,30.5287,30.5881,186240.0
2020-05-12 09:55:00,30.97,31.13,30.96,31.09,153580.0,30.6276,30.7859,30.6178,30.7463,153580.0
2020-05-12 10:00:00,31.1,31.15,31.02,31.11,104192.0,30.7562,30.8057,30.6771,30.7661,104192.0
2020-05-12 10:05:00,31.1,31.11,31.01,31.03,38260.0,30.7562,30.7661,30.6672,30.687,38260.0
2020-05-12 10:10:00,31.06,31.14,30.98,31.14,32696.0,30.7166,30.7958,30.6375,30.7958,32696.0
2020-05-12 10:15:00,31.12,31.24,31.12,31.24,72420.0,30.776,30.8947,30.776,30.8947,72420.0
2020-05-12 10:20:00,31.24,31.25,31.18,31.22,50600.0,30.8947,30.9045,30.8353,30.8749,50600.0
2020-05-12 10:25:00,31.24,31.27,31.14,31.16,73380.0,30.8947,30.9243,30.7958,30.8155,73380.0
2020-05-12 10:30:00,31.17,31.28,31.14,31.28,77276.0,30.8254,30.9342,30.7958,30.9342,77276.0
2020-05-12 10:35:00,31.28,31.37,31.26,31.32,60276.0,30.9342,31.0232,30.9144,30.9738,60276.0
2020-05-12 10:40:00,31.32,31.39,31.29,31.34,59196.0,30.9738,31.043,30.9441,30.9936,59196.0
2020-05-12 10:45:00,31.32,31.35,31.21,31.21,12000.0,30.9738,31.0034,30.865,30.865,12000.0
2020-05-12 10:50:00,31.25,31.34,31.23,31.34,62328.0,30.9045,30.9936,30.8848,30.9936,62328.0
2020-05-12 10:55:00,31.33,31.41,31.33,31.36,34240.0,30.9837,31.0628,30.9837,31.0133,34240.0
2020-05-12 11:00:00,31.38,31.4,31.34,31.4,19796.0,31.0331,31.0529,30.9936,31.0529,19796.0
2020-05-12 11:05:00,31.41,31.45,31.38,31.44,124012.0,31.0628,31.1023,31.0331,31.0924,124012.0
2020-05-12 11:10:00,31.43,31.45,31.4,31.44,26600.0,31.0826,31.1023,31.0529,31.0924,26600.0
2020-05-12 11:15:00,31.43,31.47,31.41,31.44,31772.0,31.0826,31.1221,31.0628,31.0924,31772.0
2020-05-12 11:20:00,31.43,31.49,31.43,31.45,27340.0,31.0826,31.1419,31.0826,31.1023,27340.0
2020-05-12 11:25:00,31.46,31.51,31.39,31.4,198180.0,31.1122,31.1617,31.043,31.0529,198180.0
2020-05-12 11:30:00,31.4,31.44,31.37,31.37,14404.0,31.0529,31.0924,31.0232,31.0232,14404.0
2020-05-12 11:35:00,31.33,31.37,31.32,31.36,17688.0,30.9837,31.0232,30.9738,31.0133,17688.0
2020-05-12 11:40:00,31.35,31.36,31.33,31.34,21580.0,31.0034,31.0133,30.9837,30.9936,21580.0
2020-05-12 11:45:00,31.34,31.35,31.25,31.26,38836.0,30.9936,31.0034,30.9045,30.9144,38836.0
2020-05-12 11:50:00,31.27,31.32,31.25,31.3,9572.0,30.9243,30.9738,30.9045,30.954,9572.0
2020-05-12 11:55:00,31.3,31.38,31.3,31.38,44188.0,30.954,31.0331,30.954,31.0331,44188.0
2020-05-12 12:00:00,31.39,31.41,31.34,31.4,23564.0,31.043,31.0628,30.9936,31.0529,23564.0
2020-05-12 12:05:00,31.4,31.4,31.37,31.39,14004.0,31.0529,31.0529,31.0232,31.043,14004.0
2020-05-12 12:10:00,31.36,31.36,31.29,31.34,18880.0,31.0133,31.0133,30.9441,30.9936,18880.0
2020-05-12 12:15:00,31.31,31.38,31.29,31.36,23112.0,30.9639,31.0331,30.9441,31.0133,23112.0
2020-05-12 12:20:00,31.37,31.4,31.35,31.4,10808.0,31.0232,31.0529,31.0034,31.0529,10808.0
2020-05-12 12:25:00,31.39,31.43,31.39,31.42,27940.0,31.043,31.0826,31.043,31.0727,27940.0
2020-05-12 12:30:00,31.42,31.46,31.39,31.39,7904.0,31.0727,31.1122,31.043,31.043,7904.0
2020-05-12 12:35:00,31.39,31.44,31.38,31.44,30660.0,31.043,31.0924,31.0331,31.0924,30660.0
2020-05-12 12:40:00,31.42,31.43,31.41,31.43,15564.0,31.0727,31.0826,31.0628,31.0826,15564.0
2020-05-12 12:45:00,31.43,31.46,31.43,31.45,18832.0,31.0826,31.1122,31.0826,31.1023,18832.0
2020-05-12 12:50:00,31.41,31.44,31.41,31.43,8188.0,31.0628,31.0924,31.0628,31.0826,8188.0
2020-05-12 12:55:00,31.44,31.5,31.44,31.48,25796.0,31.0924,31.1518,31.0924,31.132,25796.0
2020-05-12 13:00:00,31.48,31.48,31.36,31.36,13612.0,31.132,31.132,31.0133,31.0133,13612.0
2020-05-12 13:05:00,31.37,31.39,31.36,31.38,30072.0,31.0232,31.043,31.0133,31.0331,30072.0
2020-05-12 13:10:00,31.35,31.35,31.24,31.26,23740.0,31.0034,31.0034,30.8947,30.9144,23740.0
2020-05-12 13:15:00,31.27,31.27,31.15,31.18,22560.0,30.9243,30.9243,30.8057,30.8353,22560.0
2020-05-12 13:20:00,31.14,31.16,31.04,31.04,39204.0,30.7958,30.8155,30.6969,30.6969,39204.0
2020-05-12 13:25:00,31.01,31.08,30.98,31.07,45808.0,30.6672,30.7364,30.6375,30.7265,45808.0
2020-05-12 13:30:00,31.07,31.13,31.04,31.12,77372.0,30.7265,30.7859,30.6969,30.776,77372.0
2020-05-12 13:35:00,31.12,31.15,31.09,31.14,67688.0,30.776,30.8057,30.7463,30.7958,67688.0
2020-05-12 13:40:00,31.12,31.15,31.09,31.12,8332.0,30.776,30.8057,30.7463,30.776,8332.0
2020-05-12 13:45:00,31.14,31.2,31.14,31.19,31984.0,30.7958,30.8551,30.7958,30.8452,31984.0
2020-05-12 13:50:00,31.17,31.23,31.17,31.23,44236.0,30.8254,30.8848,30.8254,30.8848,44236.0
2020-05-12 13:55:00,31.24,31.24,31.22,31.24,58776.0,30.8947,30.8947,30.8749,30.8947,58776.0
2020-05-12 14:00:00,31.24,31.25,31.17,31.17,30168.0,30.8947,30.9045,30.8254,30.8254,30168.0
2020-05-12 14:05:00,31.2,31.22,31.17,31.18,78248.0,30.8551,30.8749,30.8254,30.8353,78248.0
2020-05-12 14:10:00,31.18,31.18,31.07,31.07,45984.0,30.8353,30.8353,30.7265,30.7265,45984.0
2020-05-12 14:15:00,31.05,31.09,30.98,31.02,81080.0,30.7068,30.7463,30.6375,30.6771,81080.0
2020-05-12 14:20:00,31.07,31.12,31.07,31.11,14632.0,30.7265,30.776,30.7265,30.7661,14632.0
2020-05-12 14:25:00,31.11,31.13,31.1,31.12,22384.0,30.7661,30.7859,30.7562,30.776,22384.0
2020-05-12 14:30:00,31.1,31.13,31.03,31.13,28756.0,30.7562,30.7859,30.687,30.7859,28756.0
2020-05-12 14:35:00,31.1,31.16,31.05,31.15,33140.0,30.7562,30.8155,30.7068,30.8057,33140.0
2020-05-12 14:40:00,31.12,31.12,30.95,31.05,54500.0,30.776,30.776,30.6079,30.7068,54500.0
2020-05-12 14:45:00,31.03,31.08,31.03,31.05,29928.0,30.687,30.7364,30.687,30.7068,29928.0
2020-05-12 14:50:00,31.05,31.13,31.04,31.13,98120.0,30.7068,30.7859,30.6969,30.7859,98120.0
2020-05-12 14:55:00,31.11,31.13,31.09,31.12,20400.0,30.7661,30.7859,30.7463,30.776,20400.0
2020-05-12 15:00:00,31.1,31.1,31.05,31.05,21956.0,30.7562,30.7562,30.7068,30.7068,21956.0
2020-05-12 15:05:00,31.06,31.09,31.02,31.05,55748.0,30.7166,30.7463,30.6771,30.7068,55748.0
2020-05-12 15:10:00,31.02,31.02,30.88,30.89,87548.0,30.6771,30.6771,30.5386,30.5485,87548.0
2020-05-12 15:15:00,30.89,30.93,30.81,30.81,90364.0,30.5485,30.5881,30.4694,30.4694,90364.0
2020-05-12 15:20:00,30.81,30.84,30.67,30.67,57892.0,30.4694,30.4991,30.331,30.331,57892.0
2020-05-12 15:25:00,30.68,30.76,30.68,30.72,45268.0,30.3408,30.42,30.3408,30.3804,45268.0
2020-05-12 15:30:00,30.74,30.76,30.63,30.65,43928.0,30.4002,30.42,30.2914,30.3112,43928.0
2020-05-12 15:35:00,30.66,30.66,30.5,30.57,63204.0,30.3211,30.3211,30.1628,30.2321,63204.0
2020-05-12 15:40:00,30.54,30.54,30.31,30.32,110440.0,30.2024,30.2024,29.9749,29.9848,110440.0
2020-05-12 15:45:00,30.34,30.39,30.25,30.25,95692.0,30.0046,30.0541,29.9156,29.9156,95692.0
2020-05-12 15:50:00,30.25,30.25,30.05,30.11,160428.0,29.9156,29.9156,29.7178,29.7771,160428.0
2020-05-12 15:55:00,30.11,30.17,29.95,29.96,281032.0,29.7771,29.8365,29.6189,29.6288,281032.0
2020-05-13 09:30:00,30.09,30.2,29.79,29.8,472404.0,29.7574,29.8662,29.4607,29.4706,472404.0
2020-05-13 09:35:00,29.75,29.87,29.58,29.85,349220.0,29.4211,29.5398,29.253,29.52,349220.0
2020-05-13 09:40:00,29.87,29.89,29.75,29.81,186900.0,29.5398,29.5596,29.4211,29.4805,186900.0
2020-05-13 09:45:00,29.77,30.0,29.72,29.99,208592.0,29.4409,29.6684,29.3915,29.6585,208592.0
2020-05-13 09:50:00,29.98,30.04,29.92,30.04,117104.0,29.6486,29.7079,29.5892,29.7079,117104.0
2020-05-13 09:55:00,30.02,30.06,29.92,30.04,47656.0,29.6881,29.7277,29.5892,29.7079,47656.0
2020-05-13 10:00:00,30.03,30.3,30.03,30.28,131040.0,29.698,29.965,29.698,29.9453,131040.0
2020-05-13 10:05:00,30.29,30.35,30.27,30.31,116568.0,29.9552,30.0145,29.9354,29.9749,116568.0
2020-05-13 10:10:00,30.31,30.36,30.25,30.3,95040.0,29.9749,30.0244,29.9156,29.965,95040.0
2020-05-13 10:15:00,30.32,30.33,30.26,30.27,114620.0,29.9848,29.9947,29.9255,29.9354,114620.0
2020-05-13 10:20:00,30.27,30.3,30.22,30.24,90732.0,29.9354,29.965,29.8859,29.9057,90732.0
2020-05-13 10:25:00,30.24,30.49,30.22,30.45,331748.0,29.9057,30.1529,29.8859,30.1134,331748.0
2020-05-13 10:30:00,30.45,30.58,30.43,30.58,110876.0,30.1134,30.242,30.0936,30.242,110876.0
2020-05-13 10:35:00,30.6,30.61,30.49,30.49,61380.0,30.2617,30.2716,30.1529,30.1529,61380.0
2020-05-13 10:40:00,30.54,30.58,30.49,30.49,18800.0,30.2024,30.242,30.1529,30.1529,18800.0
2020-05-13 10:45:00,30.46,30.46,30.35,30.36,63996.0,30.1233,30.1233,30.0145,30.0244,63996.0
2020-05-13 10:50:00,30.32,30.39,30.28,30.3,45752.0,29.9848,30.0541,29.9453,29.965,45752.0
2020-05-13 10:55:00,30.25,30.26,30.01,30.05,95472.0,29.9156,29.9255,29.6783,29.7178,95472.0
2020-05-13 11:00:00,30.05,30.09,29.99,30.05,50776.0,29.7178,29.7574,29.6585,29.7178,50776.0
2020-05-13 11:05:00,30.04,30.11,29.96,30.04,116104.0,29.7079,29.7771,29.6288,29.7079,116104.0
2020-05-13 11:10:00,30.08,30.18,30.08,30.18,40228.0,29.7475,29.8464,29.7475,29.8464,40228.0
2020-05-13 11:15:00,30.18,30.24,30.02,30.03,42444.0,29.8464,29.9057,29.6881,29.698,42444.0
2020-05-13 11:20:00,30.0,30.0,29.74,29.79,129064.0,29.6684,29.6684,29.4112,29.4607,129064.0
2020-05-13 11:25:00,29.75,29.82,29.69,29.81,161756.0,29.4211,29.4904,29.3618,29.4805,161756.0
2020-05-13 11:30:00,29.82,29.89,29.74,29.78,59720.0,29.4904,29.5596,29.4112,29.4508,59720.0
2020-05-13 11:35:00,29.81,29.81,29.56,29.66,104096.0,29.4805,29.4805,29.2332,29.3321,104096.0
2020-05-13 11:40:00,29.71,29.72,29.47,29.5,169124.0,29.3816,29.3915,29.1442,29.1739,169124.0
2020-05-13 11:45:00,29.5,29.51,29.25,29.26,221888.0,29.1739,29.1838,28.9267,28.9365,221888.0
2020-05-13 11:50:00,29.29,29.43,29.2,29.22,167356.0,28.9662,29.1047,28.8772,28.897,167356.0
2020-05-13 11:55:00,29.2,29.29,29.15,29.25,325596.0,28.8772,28.9662,28.8278,28.9267,325596.0
2020-05-13 12:00:00,29.26,29.31,29.0,29.02,171884.0,28.9365,28.986,28.6794,28.6992,171884.0
2020-05-13 12:05:00,29.02,29.1,28.8,28.81,194164.0,28.6992,28.7783,28.4816,28.4915,194164.0
2020-05-13 12:10:00,28.81,28.91,28.68,28.7,227728.0,28.4915,28.5904,28.363,28.3827,227728.0
2020-05-13 12:15:00,28.72,28.75,28.54,28.58,173864.0,28.4025,28.4322,28.2245,28.2641,173864.0
2020-05-13 12:20:00,28.62,28.85,28.62,28.77,180616.0,28.3036,28.5311,28.3036,28.452,180616.0
2020-05-13 12:25:00,28.77,28.99,28.73,28.99,140604.0,28.452,28.6695,28.4124,28.6695,140604.0
2020-05-13 12:30:00,29.0,29.03,28.84,29.02,89388.0,28.6794,28.7091,28.5212,28.6992,89388.0
2020-05-13 12:35:00,29.0,29.12,28.93,29.11,51836.0,28.6794,28.7981,28.6102,28.7882,51836.0
2020-05-13 12:40:00,29.07,29.12,29.0,29.04,82108.0,28.7486,28.7981,28.6794,28.719,82108.0
2020-05-13 12:45:00,29.07,29.21,29.07,29.19,174632.0,28.7486,28.8871,28.7486,28.8673,174632.0
2020-05-13 12:50:00,29.2,29.24,29.13,29.18,68560.0,28.8772,28.9168,28.808,28.8574,68560.0
2020-05-13 12:55:00,29.22,29.22,29.11,29.15,31440.0,28.897,28.897,28.7882,28.8278,31440.0
2020-05-13 13:00:00,29.16,29.17,28.85,28.86,113244.0,28.8377,28.8475,28.5311,28.541,113244.0
2020-05-13 13:05:00,28.85,28.91,28.72,28.75,147120.0,28.5311,28.5904,28.4025,28.4322,147120.0
2020-05-13 13:10:00,28.75,28.99,28.75,28.95,24896.0,28.4322,28.6695,28.4322,28.63,24896.0
2020-05-13 13:15:00,28.93,29.07,28.9,28.98,65544.0,28.6102,28.7486,28.5805,28.6596,65544.0
2020-05-13 13:20:00,28.99,29.0,28.84,28.87,40448.0,28.6695,28.6794,28.5212,28.5509,40448.0
2020-05-13 13:25:00,28.87,28.96,28.83,28.91,76000.0,28.5509,28.6399,28.5113,28.5904,76000.0
2020-05-13 13:30:00,28.88,28.93,28.85,28.87,7600.0,28.5607,28.6102,28.5311,28.5509,7600.0
2020-05-13 13:35:00,28.85,28.96,28.85,28.9,16400.0,28.5311,28.6399,28.5311,28.5805,16400.0
2020-05-13 13:40:00,29.02,29.02,28.86,28.93,24780.0,28.6992,28.6992,28.541,28.6102,24780.0
2020-05-13 13:45:00,28.89,28.98,28.89,28.95,8080.0,28.5706,28.6596,28.5706,28.63,8080.0
2020-05-13 13:50:00,28.93,28.93,28.81,28.82,17400.0,28.6102,28.6102,28.4915,28.5014,17400.0
2020-05-13 13:55:00,28.82,28.85,28.81,28.83,11332.0,28.5014,28.5311,28.4915,28.5113,11332.0
2020-05-13 14:00:00,28.8,28.83,28.67,28.67,93712.0,28.4816,28.5113,28.3531,28.3531,93712.0
2020-05-13 14:05:00,28.68,28.88,28.68,28.86,41956.0,28.363,28.5607,28.363,28.541,41956.0
2020-05-13 14:10:00,28.89,29.01,28.84,28.96,78408.0,28.5706,28.6893,28.5212,28.6399,78408.0
2020-05-13 14:15:00,28.96,29.15,28.94,29.06,191820.0,28.6399,28.8278,28.6201,28.7388,191820.0
2020-05-13 14:20:00,29.05,29.1,28.93,28.99,33216.0,28.7289,28.7783,28.6102,28.6695,33216.0
2020-05-13 14:25:00,28.97,29.02,28.9,28.91,102348.0,28.6498,28.6992,28.5805,28.5904,102348.0
2020-05-13 14:30:00,28.9,28.95,28.86,28.9,34408.0,28.5805,28.63,28.541,28.5805,34408.0
2020-05-13 14:35:00,28.86,28.93,28.84,28.89,38120.0,28.541,28.6102,28.5212,28.5706,38120.0
2020-05-13 14:40:00,28.9,28.9,28.77,28.77,23144.0,28.5805,28.5805,28.452,28.452,23144.0
2020-05-13 14:45:00,28.77,28.85,28.74,28.82,32636.0,28.452,28.5311,28.4223,28.5014,32636.0
2020-05-13 14:50:00,28.81,28.84,28.73,28.76,26560.0,28.4915,28.5212,28.4124,28.4421,26560.0
2020-05-13 14:55:00,28.74,28.78,28.65,28.65,42860.0,28.4223,28.4619,28.3333,28.3333,42860.0
2020-05-13 15:00:00,28.65,29.03,28.65,29.0,151884.0,28.3333,28.7091,28.3333,28.6794,151884.0
2020-05-13 15:05:00,29.0,29.0,28.79,28.82,80584.0,28.6794,28.6794,28.4717,28.5014,80584.0
2020-05-13 15:10:00,28.86,28.92,28.73,28.79,26508.0,28.541,28.6003,28.4124,28.4717,26508.0
2020-05-13 15:15:00,28.76,28.79,28.69,28.79,44208.0,28.4421,28.4717,28.3728,28.4717,44208.0
2020-05-13 15:20:00,28.8,28.81,28.54,28.54,148044.0,28.4816,28.4915,28.2245,28.2245,148044.0
2020-05-13 15:25:00,28.53,28.79,28.49,28.76,118496.0,28.2146,28.4717,28.1751,28.4421,118496.0
2020-05-13 15:30:00,28.71,28.91,28.66,28.86,87012.0,28.3926,28.5904,28.3432,28.541,87012.0
2020-05-13 15:35:00,28.86,28.96,28.81,28.82,69528.0,28.541,28.6399,28.4915,28.5014,69528.0
2020-05-13 15:40:00,28.86,28.98,28.86,28.95,36220.0,28.541,28.6596,28.541,28.63,36220.0
2020-05-13 15:45:00,28.91,29.09,28.84,29.05,104396.0,28.5904,28.7684,28.5212,28.7289,104396.0
2020-05-13 15:50:00,29.03,29.26,29.02,29.22,182292.0,28.7091,28.9365,28.6992,28.897,182292.0
2020-05-13 15:55:00,29.23,29.32,29.16,29.21,212912.0,28.9069,28.9959,28.8377,28.8871,212912.0
2020-05-14 09:30:00,28.86,29.04,28.79,28.92,689428.0,28.541,28.719,28.4717,28.6003,689428.0
2020-05-14 09:35:00,28.93,29.12,28.89,28.9,234352.0,28.6102,28.7981,28.5706,28.5805,234352.0
2020-05-14 09:40:00,28.89,28.89,28.73,28.75,113780.0,28.5706,28.5706,28.4124,28.4322,113780.0
2020-05-14 09:45:00,28.75,28.9,28.61,28.62,107800.0,28.4322,28.5805,28.2937,28.3036,107800.0
2020-05-14 09:50:00,28.62,28.68,28.35,28.36,213392.0,28.3036,28.363,28.0366,28.0465,213392.0
2020-05-14 09:55:00,28.35,28.52,28.35,28.44,100060.0,28.0366,28.2047,28.0366,28.1256,100060.0
2020-05-14 10:00:00,28.46,28.53,28.39,28.46,111520.0,28.1454,28.2146,28.0762,28.1454,111520.0
2020-05-14 10:05:00,28.51,28.7,28.5,28.7,131696.0,28.1948,28.3827,28.1849,28.3827,131696.0
2020-05-14 10:10:00,28.68,28.77,28.58,28.59,76944.0,28.363,28.452,28.2641,28.274,76944.0
2020-05-14 10:15:00,28.57,28.64,28.45,28.53,82148.0,28.2542,28.3234,28.1355,28.2146,82148.0
2020-05-14 10:20:00,28.53,28.6,28.48,28.53,54484.0,28.2146,28.2838,28.1652,28.2146,54484.0
2020-05-14 10:25:00,28.55,28.65,28.33,28.33,148476.0,28.2344,28.3333,28.0168,28.0168,148476.0
2020-05-14 10:30:00,28.38,28.46,28.31,28.45,129072.0,28.0663,28.1454,27.997,28.1355,129072.0
2020-05-14 10:35:00,28.45,28.68,28.4,28.68,94180.0,28.1355,28.363,28.0861,28.363,94180.0
2020-05-14 10:40:00,28.68,28.68,28.51,28.58,107600.0,28.363,28.363,28.1948,28.2641,107600.0
2020-05-14 10:45:00,28.61,28.78,28.49,28.78,90952.0,28.2937,28.4619,28.1751,28.4619,90952.0
2020-05-14 10:50:00,28.76,28.84,28.67,28.81,104296.0,28.4421,28.5212,28.3531,28.4915,104296.0
2020-05-14 10:55:00,28.8,28.81,28.66,28.68,125212.0,28.4816,28.4915,28.3432,28.363,125212.0
2020-05-14 11:00:00,28.67,28.82,28.65,28.81,74508.0,28.3531,28.5014,28.3333,28.4915,74508.0
2020-05-14 11:05:00,28.75,28.95,28.75,28.9,146908.0,28.4322,28.63,28.4322,28.5805,146908.0
2020-05-14 11:10:00,28.92,29.02,28.9,28.97,97444.0,28.6003,28.6992,28.5805,28.6498,97444.0
2020-05-14 11:15:00,28.98,29.12,28.98,29.04,205856.0,28.6596,28.7981,28.6596,28.719,205856.0
2020-05-14 11:20:00,29.03,29.03,28.79,28.81,96308.0,28.7091,28.7091,28.4717,28.4915,96308.0
2020-05-14 11:25:00,28.82,28.85,28.73,28.8,98680.0,28.5014,28.5311,28.4124,28.4816,98680.0
2020-05-14 11:30:00,28.8,28.95,28.79,28.93,91932.0,28.4816,28.63,28.4717,28.6102,91932.0
2020-05-14 11:35:00,28.92,29.05,28.82,28.82,58920.0,28.6003,28.7289,28.5014,28.5014,58920.0
2020-05-14 11:40:00,28.8,28.81,28.69,28.8,85100.0,28.4816,28.4915,28.3728,28.4816,85100.0
2020-05-14 11:45:00,28.76,28.78,28.71,28.74,87228.0,28.4421,28.4619,28.3926,28.4223,87228.0
2020-05-14 11:50:00,28.73,28.88,28.67,28.86,100924.0,28.4124,28.5607,28.3531,28.541,100924.0
2020-05-14 11:55:00,28.85,28.86,28.62,28.63,113972.0,28.5311,28.541,28.3036,28.3135,113972.0
2020-05-14 12:00:00,28.65,28.75,28.59,28.68,79280.0,28.3333,28.4322,28.274,28.363,79280.0
2020-05-14 12:05:00,28.68,28.7,28.59,28.65,46824.0,28.363,28.3827,28.274,28.3333,46824.0
2020-05-14 12:10:00,28.67,28.74,28.61,28.68,47420.0,28.3531,28.4223,28.2937,28.363,47420.0
2020-05-14 12:15:00,28.71,28.77,28.65,28.73,124984.0,28.3926,28.452,28.3333,28.4124,124984.0
2020-05-14 12:20:00,28.75,28.96,28.75,28.95,83104.0,28.4322,28.6399,28.4322,28.63,83104.0
2020-05-14 12:25:00,28.95,28.96,28.85,28.87,43040.0,28.63,28.6399,28.5311,28.5509,43040.0
2020-05-14 12:30:00,28.87,28.93,28.85,28.91,16000.0,28.5509,28.6102,28.5311,28.5904,16000.0
2020-05-14 12:35:00,28.88,28.96,28.87,28.88,48200.0,28.5607,28.6399,28.5509,28.5607,48200.0
2020-05-14 12:40:00,28.88,28.93,28.84,28.85,32344.0,28.5607,28.6102,28.5212,28.5311,32344.0
2020-05-14 12:45:00,28.85,28.85,28.8,28.85,31336.0,28.5311,28.5311,28.4816,28.5311,31336.0
2020-05-14 12:50:00,28.83,29.1,28.83,29.1,57520.0,28.5113,28.7783,28.5113,28.7783,57520.0
2020-05-14 12:55:00,29.1,29.18,29.09,29.11,57468.0,28.7783,28.8574,28.7684,28.7882,57468.0
2020-05-14 13:00:00,29.17,29.2,29.08,29.09,75040.0,28.8475,28.8772,28.7585,28.7684,75040.0
2020-05-14 13:05:00,29.06,29.09,29.02,29.05,54552.0,28.7388,28.7684,28.6992,28.7289,54552.0
2020-05-14 13:10:00,29.05,29.12,29.04,29.04,56492.0,28.7289,28.7981,28.719,28.719,56492.0
2020-05-14 13:15:00,29.1,29.1,29.05,29.07,22400.0,28.7783,28.7783,28.7289,28.7486,22400.0
2020-05-14 13:20:00,29.1,29.15,29.1,29.11,35376.0,28.7783,28.8278,28.7783,28.7882,35376.0
2020-05-14 13:25:00,29.12,29.28,29.12,29.28,64080.0,28.7981,28.9563,28.7981,28.9563,64080.0
2020-05-14 13:30:00,29.26,29.35,29.26,29.26,82668.0,28.9365,29.0256,28.9365,28.9365,82668.0
2020-05-14 13:35:00,29.25,29.28,29.2,29.23,64100.0,28.9267,28.9563,28.8772,28.9069,64100.0
2020-05-14 13:40:00,29.24,29.24,29.16,29.16,54712.0,28.9168,28.9168,28.8377,28.8377,54712.0
2020-05-14 13:45:00,29.17,29.24,29.17,29.23,62800.0,28.8475,28.9168,28.8475,28.9069,62800.0
2020-05-14 13:50:00,29.21,29.22,29.14,29.17,31484.0,28.8871,28.897,28.8179,28.8475,31484.0
2020-05-14 13:55:00,29.17,29.22,29.1,29.1,66840.0,28.8475,28.897,28.7783,28.7783,66840.0
2020-05-14 14:00:00,29.11,29.11,28.98,29.02,110140.0,28.7882,28.7882,28.6596,28.6992,110140.0
2020-05-14 14:05:00,29.01,29.04,28.93,29.04,51148.0,28.6893,28.719,28.6102,28.719,51148.0
2020-05-14 14:10:00,29.04,29.11,29.04,29.1,17696.0,28.719,28.7882,28.719,28.7783,17696.0
2020-05-14 14:15:00,29.12,29.15,29.08,29.11,46032.0,28.7981,28.8278,28.7585,28.7882,46032.0
2020-05-14 14:20:00,29.12,29.2,29.12,29.17,26704.0,28.7981,28.8772,28.7981,28.8475,26704.0
2020-05-14 14:25:00,29.18,29.2,29.14,29.18,13136.0,28.8574,28.8772,28.8179,28.8574,13136.0
2020-05-14 14:30:00,29.2,29.21,29.04,29.05,45200.0,28.8772,28.8871,28.719,28.7289,45200.0
2020-05-14 14:35:00,29.05,29.06,28.97,28.97,39200.0,28.7289,28.7388,28.6498,28.6498,39200.0
2020-05-14 14:40:00,28.98,29.04,28.89,28.97,110200.0,28.6596,28.719,28.5706,28.6498,110200.0
2020-05-14 14:45:00,28.97,29.02,28.93,28.99,49672.0,28.6498,28.6992,28.6102,28.6695,49672.0
2020-05-14 14:50:00,28.95,29.11,28.95,29.09,33200.0,28.63,28.7882,28.63,28.7684,33200.0
2020-05-14 14:55:00,29.11,29.21,29.07,29.19,59724.0,28.7882,28.8871,28.7486,28.8673,59724.0
2020-05-14 15:00:00,29.16,29.31,29.15,29.31,86088.0,28.8377,28.986,28.8278,28.986,86088.0
2020-05-14 15:05:00,29.31,29.43,29.28,29.4,189948.0,28.986,29.1047,28.9563,29.075,189948.0
2020-05-14 15:10:00,29.39,29.39,29.29,29.36,84612.0,29.0651,29.0651,28.9662,29.0354,84612.0
2020-05-14 15:15:00,29.36,29.43,29.31,29.36,89804.0,29.0354,29.1047,28.986,29.0354,89804.0
2020-05-14 15:20:00,29.35,29.53,29.34,29.53,169704.0,29.0256,29.2036,29.0157,29.2036,169704.0
2020-05-14 15:25:00,29.52,29.57,29.46,29.55,95936.0,29.1937,29.2431,29.1343,29.2233,95936.0
2020-05-14 15:30:00,29.56,29.6,29.49,29.49,81636.0,29.2332,29.2728,29.164,29.164,81636.0
2020-05-14 15:35:00,29.49,29.49,29.37,29.4,63428.0,29.164,29.164,29.0453,29.075,63428.0
2020-05-14 15:40:00,29.41,29.47,29.33,29.47,39680.0,29.0849,29.1442,29.0058,29.1442,39680.0
2020-05-14 15:45:00,29.5,29.6,29.5,29.59,147436.0,29.1739,29.2728,29.1739,29.2629,147436.0
2020-05-14 15:50:00,29.61,29.81,29.61,29.81,128820.0,29.2827,29.4805,29.2827,29.4805,128820.0
2020-05-14 15:55:00,29.8,29.87,29.71,29.86,238008.0,29.4706,29.5398,29.3816,29.5299,238008.0
2020-05-15 09:30:00,29.04,29.27,29.0,29.06,395280.0,28.719,28.9464,28.6794,28.7388,395280.0
2020-05-15 09:35:00,29.07,29.23,28.93,29.2,221380.0,28.7486,28.9069,28.6102,28.8772,221380.0
2020-05-15 09:40:00,29.2,29.35,29.14,29.3,234376.0,28.8772,29.0256,28.8179,28.9761,234376.0
2020-05-15 09:45:00,29.3,29.31,29.09,29.18,126808.0,28.9761,28.986,28.7684,28.8574,126808.0
2020-05-15 09:50:00,29.25,29.4,29.2,29.39,208156.0,28.9267,29.075,28.8772,29.0651,208156.0
2020-05-15 09:55:00,29.35,29.38,29.33,29.38,78908.0,29.0256,29.0552,29.0058,29.0552,78908.0
2020-05-15 10:00:00,29.47,29.49,29.33,29.33,199432.0,29.1442,29.164,29.0058,29.0058,199432.0
2020-05-15 10:05:00,29.34,29.45,29.29,29.45,77248.0,29.0157,29.1244,28.9662,29.1244,77248.0
2020-05-15 10:10:00,29.47,29.62,29.47,29.61,81096.0,29.1442,29.2926,29.1442,29.2827,81096.0
2020-05-15 10:15:00,29.65,29.66,29.49,29.49,137032.0,29.3222,29.3321,29.164,29.164,137032.0
2020-05-15 10:20:00,29.49,29.52,29.38,29.38,114540.0,29.164,29.1937,29.0552,29.0552,114540.0
2020-05-15 10:25:00,29.37,29.47,29.37,29.43,67260.0,29.0453,29.1442,29.0453,29.1047,67260.0
2020-05-15 10:30:00,29.43,29.49,29.35,29.44,58916.0,29.1047,29.164,29.0256,29.1146,58916.0
2020-05-15 10:35:00,29.38,29.49,29.28,29.36,145084.0,29.0552,29.164,28.9563,29.0354,145084.0
2020-05-15 10:40:00,29.36,29.39,29.3,29.36,50000.0,29.0354,29.0651,28.9761,29.0354,50000.0
2020-05-15 10:45:00,29.31,29.41,29.29,29.33,21120.0,28.986,29.0849,28.9662,29.0058,21120.0
2020-05-15 10:50:00,29.33,29.37,29.14,29.15,137856.0,29.0058,29.0453,28.8179,28.8278,137856.0
2020-05-15 10:55:00,29.14,29.17,29.08,29.12,210292.0,28.8179,28.8475,28.7585,28.7981,210292.0
2020-05-15 11:00:00,29.11,29.12,28.96,29.02,92916.0,28.7882,28.7981,28.6399,28.6992,92916.0
2020-05-15 11:05:00,29.02,29.13,29.0,29.13,119788.0,28.6992,28.808,28.6794,28.808,119788.0
2020-05-15 11:10:00,29.11,29.21,29.08,29.18,61444.0,28.7882,28.8871,28.7585,28.8574,61444.0
2020-05-15 11:15:00,29.17,29.18,29.1,29.16,91760.0,28.8475,28.8574,28.7783,28.8377,91760.0
2020-05-15 11:20:00,29.14,29.25,29.11,29.24,52908.0,28.8179,28.9267,28.7882,28.9168,52908.0
2020-05-15 11:25:00,29.23,29.28,29.18,29.18,29916.0,28.9069,28.9563,28.8574,28.8574,29916.0
2020-05-15 11:30:00,29.2,29.25,29.15,29.24,29540.0,28.8772,28.9267,28.8278,28.9168,29540.0
2020-05-15 11:35:00,29.21,29.23,29.13,29.14,30840.0,28.8871,28.9069,28.808,28.8179,30840.0
2020-05-15 11:40:00,29.15,29.19,29.07,29.16,66808.0,28.8278,28.8673,28.7486,28.8377,66808.0
2020-05-15 11:45:00,29.16,29.16,29.11,29.13,15600.0,28.8377,28.8377,28.7882,28.808,15600.0
2020-05-15 11:50:00,29.13,29.17,29.1,29.14,34056.0,28.808,28.8475,28.7783,28.8179,34056.0
2020-05-15 11:55:00,29.16,29.25,29.16,29.25,25828.0,28.8377,28.9267,28.8377,28.9267,25828.0
2020-05-15 12:00:00,29.25,29.41,29.25,29.4,61124.0,28.9267,29.0849,28.9267,29.075,61124.0
2020-05-15 12:05:00,29.41,29.45,29.39,29.43,61800.0,29.0849,29.1244,29.0651,29.1047,61800.0
2020-05-15 12:10:00,29.44,29.46,29.43,29.45,20164.0,29.1146,29.1343,29.1047,29.1244,20164.0
2020-05-15 12:15:00,29.43,29.49,29.42,29.49,37200.0,29.1047,29.164,29.0948,29.164,37200.0
2020-05-15 12:20:00,29.53,29.64,29.52,29.61,41640.0,29.2036,29.3123,29.1937,29.2827,41640.0
2020-05-15 12:25:00,29.6,29.63,29.56,29.56,22808.0,29.2728,29.3025,29.2332,29.2332,22808.0
2020-05-15 12:30:00,29.56,29.64,29.53,29.63,49100.0,29.2332,29.3123,29.2036,29.3025,49100.0
2020-05-15 12:35:00,29.65,29.65,29.59,29.61,64440.0,29.3222,29.3222,29.2629,29.2827,64440.0
2020-05-15 12:40:00,29.63,29.71,29.62,29.63,75636.0,29.3025,29.3816,29.2926,29.3025,75636.0
2020-05-15 12:45:00,29.61,29.63,29.53,29.6,167900.0,29.2827,29.3025,29.2036,29.2728,167900.0
2020-05-15 12:50:00,29.59,29.68,29.59,29.65,10004.0,29.2629,29.3519,29.2629,29.3222,10004.0
2020-05-15 12:55:00,29.66,29.66,29.55,29.66,32884.0,29.3321,29.3321,29.2233,29.3321,32884.0
2020-05-15 13:00:00,29.68,29.81,29.66,29.81,67420.0,29.3519,29.4805,29.3321,29.4805,67420.0
2020-05-15 13:05:00,29.8,29.84,29.77,29.82,42616.0,29.4706,29.5101,29.4409,29.4904,42616.0
2020-05-15 13:10:00,29.82,29.97,29.82,29.96,130680.0,29.4904,29.6387,29.4904,29.6288,130680.0
2020-05-15 13:15:00,29.96,29.96,29.83,29.83,66580.0,29.6288,29.6288,29.5002,29.5002,66580.0
2020-05-15 13:20:00,29.86,29.86,29.81,29.83,43092.0,29.5299,29.5299,29.4805,29.5002,43092.0
2020-05-15 13:25:00,29.83,29.87,29.75,29.83,68052.0,29.5002,29.5398,29.4211,29.5002,68052.0
2020-05-15 13:30:00,29.82,29.83,29.72,29.77,37168.0,29.4904,29.5002,29.3915,29.4409,37168.0
2020-05-15 13:35:00,29.77,29.83,29.7,29.75,57764.0,29.4409,29.5002,29.3717,29.4211,57764.0
2020-05-15 13:40:00,29.73,29.76,29.69,29.72,19104.0,29.4013,29.431,29.3618,29.3915,19104.0
2020-05-15 13:45:00,29.74,29.74,29.6,29.66,89476.0,29.4112,29.4112,29.2728,29.3321,89476.0
2020-05-15 13:50:00,29.65,29.78,29.62,29.76,50720.0,29.3222,29.4508,29.2926,29.431,50720.0
2020-05-15 13:55:00,29.8,29.83,29.77,29.81,36788.0,29.4706,29.5002,29.4409,29.4805,36788.0
2020-05-15 14:00:00,29.82,29.97,29.82,29.95,71956.0,29.4904,29.6387,29.4904,29.6189,71956.0
2020-05-15 14:05:00,29.94,29.94,29.86,29.86,47792.0,29.609,29.609,29.5299,29.5299,47792.0
2020-05-15 14:10:00,29.88,29.89,29.84,29.88,29040.0,29.5497,29.5596,29.5101,29.5497,29040.0
2020-05-15 14:15:00,29.87,29.93,29.86,29.92,59556.0,29.5398,29.5991,29.5299,29.5892,59556.0
2020-05-15 14:20:00,29.94,30.02,29.93,29.99,117680.0,29.609,29.6881,29.5991,29.6585,117680.0
2020-05-15 14:25:00,29.99,30.03,29.96,30.02,45744.0,29.6585,29.698,29.6288,29.6881,45744.0
2020-05-15 14:30:00,30.03,30.03,29.86,29.87,52272.0,29.698,29.698,29.5299,29.5398,52272.0
2020-05-15 14:35:00,29.88,29.88,29.72,29.78,72476.0,29.5497,29.5497,29.3915,29.4508,72476.0
2020-05-15 14:40:00,29.82,29.83,29.76,29.8,32300.0,29.4904,29.5002,29.431,29.4706,32300.0
2020-05-15 14:45:00,29.76,29.88,29.76,29.85,22372.0,29.431,29.5497,29.431,29.52,22372.0
2020-05-15 14:50:00,29.86,29.94,29.86,29.88,54188.0,29.5299,29.609,29.5299,29.5497,54188.0
2020-05-15 14:55:00,29.9,29.9,29.78,29.78,45084.0,29.5695,29.5695,29.4508,29.4508,45084.0
2020-05-15 15:00:00,29.75,29.95,29.75,29.93,59384.0,29.4211,29.6189,29.4211,29.5991,59384.0
2020-05-15 15:05:00,29.93,30.0,29.91,29.99,25540.0,29.5991,29.6684,29.5794,29.6585,25540.0
2020-05-15 15:10:00,29.97,29.98,29.92,29.98,43004.0,29.6387,29.6486,29.5892,29.6486,43004.0
2020-05-15 15:15:00,29.94,29.99,29.9,29.95,28976.0,29.609,29.6585,29.5695,29.6189,28976.0
2020-05-15 15:20:00,29.96,30.04,29.95,29.98,51644.0,29.6288,29.7079,29.6189,29.6486,51644.0
2020-05-15 15:25:00,30.0,30.07,30.0,30.05,38712.0,29.6684,29.7376,29.6684,29.7178,38712.0
2020-05-15 15:30:00,30.06,30.15,30.05,30.11,92628.0,29.7277,29.8167,29.7178,29.7771,92628.0
2020-05-15 15:35:00,30.13,30.15,29.96,29.98,63056.0,29.7969,29.8167,29.6288,29.6486,63056.0
2020-05-15 15:40:00,29.97,30.0,29.9,30.0,76428.0,29.6387,29.6684,29.5695,29.6684,76428.0
2020-05-15 15:45:00,30.0,30.07,29.97,30.06,156792.0,29.6684,29.7376,29.6387,29.7277,156792.0
2020-05-15 15:50:00,30.07,30.13,29.99,30.13,82208.0,29.7376,29.7969,29.6585,29.7969,82208.0
2020-05-15 15:55:00,30.11,30.27,30.1,30.24,163128.0,29.7771,29.9354,29.7673,29.9057,163128.0
2020-05-18 09:30:00,31.06,31.11,30.92,30.96,721988.0,30.7166,30.7661,30.5782,30.6178,721988.0
2020-05-18 09:35:00,30.96,31.16,30.93,31.09,321188.0,30.6178,30.8155,30.5881,30.7463,321188.0
2020-05-18 09:40:00,31.07,31.17,31.03,31.12,237472.0,30.7265,30.8254,30.687,30.776,237472.0
2020-05-18 09:45:00,31.14,31.24,31.01,31.04,244944.0,30.7958,30.8947,30.6672,30.6969,244944.0
2020-05-18 09:50:00,31.05,31.08,30.91,30.91,690888.0,30.7068,30.7364,30.5683,30.5683,690888.0
2020-05-18 09:55:00,30.88,31.01,30.85,31.0,133688.0,30.5386,30.6672,30.509,30.6573,133688.0
2020-05-18 10:00:00,31.01,31.08,30.96,31.07,130096.0,30.6672,30.7364,30.6178,30.7265,130096.0
2020-05-18 10:05:00,31.07,31.11,30.97,31.07,65228.0,30.7265,30.7661,30.6276,30.7265,65228.0
2020-05-18 10:10:00,31.08,31.1,30.95,31.01,26344.0,30.7364,30.7562,30.6079,30.6672,26344.0
2020-05-18 10:15:00,31.03,31.17,31.03,31.17,180508.0,30.687,30.8254,30.687,30.8254,180508.0
2020-05-18 10:20:00,31.19,31.21,31.12,31.17,61868.0,30.8452,30.865,30.776,30.8254,61868.0
2020-05-18 10:25:00,31.21,31.28,31.19,31.19,188800.0,30.865,30.9342,30.8452,30.8452,188800.0
2020-05-18 10:30:00,31.21,31.33,31.2,31.29,94884.0,30.865,30.9837,30.8551,30.9441,94884.0
2020-05-18 10:35:00,31.29,31.34,31.23,31.33,65040.0,30.9441,30.9936,30.8848,30.9837,65040.0
2020-05-18 10:40:00,31.35,31.42,31.34,31.42,100344.0,31.0034,31.0727,30.9936,31.0727,100344.0
2020-05-18 10:45:00,31.41,31.42,31.35,31.39,63248.0,31.0628,31.0727,31.0034,31.043,63248.0
2020-05-18 10:50:00,31.4,31.45,31.38,31.38,52268.0,31.0529,31.1023,31.0331,31.0331,52268.0
2020-05-18 10:55:00,31.39,31.47,31.38,31.46,135128.0,31.043,31.1221,31.0331,31.1122,135128.0
2020-05-18 11:00:00,31.47,31.47,31.39,31.46,60800.0,31.1221,31.1221,31.043,31.1122,60800.0
2020-05-18 11:05:00,31.46,31.49,31.43,31.45,123312.0,31.1122,31.1419,31.0826,31.1023,123312.0
2020-05-18 11:10:00,31.45,31.45,31.4,31.42,66940.0,31.1023,31.1023,31.0529,31.0727,66940.0
2020-05-18 11:15:00,31.42,31.51,31.42,31.51,106508.0,31.0727,31.1617,31.0727,31.1617,106508.0
2020-05-18 11:20:00,31.51,31.55,31.48,31.53,136372.0,31.1617,31.2012,31.132,31.1815,136372.0
2020-05-18 11:25:00,31.53,31.54,31.43,31.44,103528.0,31.1815,31.1913,31.0826,31.0924,103528.0
2020-05-18 11:30:00,31.45,31.48,31.41,31.44,76100.0,31.1023,31.132,31.0628,31.0924,76100.0
2020-05-18 11:35:00,31.46,31.49,31.38,31.39,89200.0,31.1122,31.1419,31.0331,31.043,89200.0
2020-05-18 11:40:00,31.38,31.46,31.37,31.42,74808.0,31.0331,31.1122,31.0232,31.0727,74808.0
2020-05-18 11:45:00,31.41,31.44,31.37,31.41,59512.0,31.0628,31.0924,31.0232,31.0628,59512.0
2020-05-18 11:50:00,31.43,31.49,31.36,31.4,35008.0,31.0826,31.1419,31.0133,31.0529,35008.0
2020-05-18 11:55:00,31.38,31.45,31.38,31.44,78852.0,31.0331,31.1023,31.0331,31.0924,78852.0
2020-05-18 12:00:00,31.43,31.47,31.36,31.38,35040.0,31.0826,31.1221,31.0133,31.0331,35040.0
2020-05-18 12:05:00,31.37,31.47,31.37,31.42,29080.0,31.0232,31.1221,31.0232,31.0727,29080.0
2020-05-18 12:10:00,31.41,31.43,31.4,31.43,27600.0,31.0628,31.0826,31.0529,31.0826,27600.0
2020-05-18 12:15:00,31.41,31.46,31.36,31.36,87656.0,31.0628,31.1122,31.0133,31.0133,87656.0
2020-05-18 12:20:00,31.36,31.4,31.36,31.4,40800.0,31.0133,31.0529,31.0133,31.0529,40800.0
2020-05-18 12:25:00,31.4,31.43,31.39,31.42,25132.0,31.0529,31.0826,31.043,31.0727,25132.0
2020-05-18 12:30:00,31.44,31.44,31.41,31.41,28368.0,31.0924,31.0924,31.0628,31.0628,28368.0
2020-05-18 12:35:00,31.42,31.43,31.4,31.42,72224.0,31.0727,31.0826,31.0529,31.0727,72224.0
2020-05-18 12:40:00,31.43,31.43,31.3,31.32,99088.0,31.0826,31.0826,30.954,30.9738,99088.0
2020-05-18 12:45:00,31.33,31.36,31.3,31.36,33176.0,30.9837,31.0133,30.954,31.0133,33176.0
2020-05-18 12:50:00,31.37,31.41,31.36,31.36,27960.0,31.0232,31.0628,31.0133,31.0133,27960.0
2020-05-18 12:55:00,31.36,31.41,31.36,31.38,12436.0,31.0133,31.0628,31.0133,31.0331,12436.0
2020-05-18 13:00:00,31.4,31.48,31.38,31.47,58208.0,31.0529,31.132,31.0331,31.1221,58208.0
2020-05-18 13:05:00,31.47,31.5,31.46,31.49,18400.0,31.1221,31.1518,31.1122,31.1419,18400.0
2020-05-18 13:10:00,31.48,31.51,31.47,31.5,38404.0,31.132,31.1617,31.1221,31.1518,38404.0
2020-05-18 13:15:00,31.5,31.58,31.48,31.57,55404.0,31.1518,31.2309,31.132,31.221,55404.0
2020-05-18 13:20:00,31.57,31.61,31.55,31.6,38560.0,31.221,31.2606,31.2012,31.2507,38560.0
2020-05-18 13:25:00,31.61,31.66,31.58,31.66,77676.0,31.2606,31.31,31.2309,31.31,77676.0
2020-05-18 13:30:00,31.66,31.66,31.59,31.59,74008.0,31.31,31.31,31.2408,31.2408,74008.0
2020-05-18 13:35:00,31.59,31.61,31.57,31.59,53532.0,31.2408,31.2606,31.221,31.2408,53532.0
2020-05-18 13:40:00,31.6,31.6,31.52,31.52,73644.0,31.2507,31.2507,31.1716,31.1716,73644.0
2020-05-18 13:45:00,31.53,31.57,31.5,31.53,56952.0,31.1815,31.221,31.1518,31.1815,56952.0
2020-05-18 13:50:00,31.53,31.57,31.5,31.54,37504.0,31.1815,31.221,31.1518,31.1913,37504.0
2020-05-18 13:55:00,31.55,31.56,31.53,31.54,32760.0,31.2012,31.2111,31.1815,31.1913,32760.0
2020-05-18 14:00:00,31.55,31.62,31.55,31.61,29980.0,31.2012,31.2705,31.2012,31.2606,29980.0
2020-05-18 14:05:00,31.61,31.61,31.5,31.51,17600.0,31.2606,31.2606,31.1518,31.1617,17600.0
2020-05-18 14:10:00,31.5,31.53,31.48,31.52,30564.0,31.1518,31.1815,31.132,31.1716,30564.0
2020-05-18 14:15:00,31.52,31.56,31.49,31.49,35024.0,31.1716,31.2111,31.1419,31.1419,35024.0
2020-05-18 14:20:00,31.51,31.54,31.49,31.49,16000.0,31.1617,31.1913,31.1419,31.1419,16000.0
2020-05-18 14:25:00,31.49,31.52,31.49,31.52,17000.0,31.1419,31.1716,31.1419,31.1716,17000.0
2020-05-18 14:30:00,31.49,31.53,31.47,31.48,26804.0,31.1419,31.1815,31.1221,31.132,26804.0
2020-05-18 14:35:00,31.49,31.5,31.42,31.45,37508.0,31.1419,31.1518,31.0727,31.1023,37508.0
2020-05-18 14:40:00,31.46,31.53,31.45,31.51,38000.0,31.1122,31.1815,31.1023,31.1617,38000.0
2020-05-18 14:45:00,31.5,31.51,31.43,31.46,63280.0,31.1518,31.1617,31.0826,31.1122,63280.0
2020-05-18 14:50:00,31.45,31.46,31.38,31.43,49580.0,31.1023,31.1122,31.0331,31.0826,49580.0
2020-05-18 14:55:00,31.44,31.47,31.4,31.41,36600.0,31.0924,31.1221,31.0529,31.0628,36600.0
2020-05-18 15:00:00,31.42,31.5,31.42,31.46,52800.0,31.0727,31.1518,31.0727,31.1122,52800.0
2020-05-18 15:05:00,31.46,31.46,31.42,31.43,27436.0,31.1122,31.1122,31.0727,31.0826,27436.0
2020-05-18 15:10:00,31.43,31.43,31.34,31.4,35576.0,31.0826,31.0826,30.9936,31.0529,35576.0
2020-05-18 15:15:00,31.37,31.38,31.34,31.36,63052.0,31.0232,31.0331,30.9936,31.0133,63052.0
2020-05-18 15:20:00,31.35,31.45,31.35,31.44,16400.0,31.0034,31.1023,31.0034,31.0924,16400.0
2020-05-18 15:25:00,31.43,31.48,31.43,31.48,68684.0,31.0826,31.132,31.0826,31.132,68684.0
2020-05-18 15:30:00,31.48,31.57,31.48,31.56,76052.0,31.132,31.221,31.132,31.2111,76052.0
2020-05-18 15:35:00,31.58,31.61,31.56,31.59,36740.0,31.2309,31.2606,31.2111,31.2408,36740.0
2020-05-18 15:40:00,31.61,31.62,31.58,31.6,54532.0,31.2606,31.2705,31.2309,31.2507,54532.0
2020-05-18 15:45:00,31.59,31.63,31.55,31.61,47052.0,31.2408,31.2803,31.2012,31.2606,47052.0
2020-05-18 15:50:00,31.62,31.65,31.49,31.6,161440.0,31.2705,31.3001,31.1419,31.2507,161440.0
2020-05-18 15:55:00,31.59,31.61,31.38,31.4,133404.0,31.2408,31.2606,31.0331,31.0529,133404.0
2020-05-19 09:30:00,31.43,31.62,31.36,31.48,406332.0,31.0826,31.2705,31.0133,31.132,406332.0
2020-05-19 09:35:00,31.49,31.66,31.46,31.65,350696.0,31.1419,31.31,31.1122,31.3001,350696.0
2020-05-19 09:40:00,31.67,31.71,31.58,31.59,209076.0,31.3199,31.3595,31.2309,31.2408,209076.0
2020-05-19 09:45:00,31.59,31.61,31.44,31.49,379216.0,31.2408,31.2606,31.0924,31.1419,379216.0
2020-05-19 09:50:00,31.49,31.64,31.49,31.62,169540.0,31.1419,31.2902,31.1419,31.2705,169540.0
2020-05-19 09:55:00,31.63,31.78,31.63,31.73,230408.0,31.2803,31.4287,31.2803,31.3792,230408.0
2020-05-19 10:00:00,31.72,31.82,31.72,31.77,244772.0,31.3694,31.4682,31.3694,31.4188,244772.0
2020-05-19 10:05:00,31.77,31.9,31.77,31.82,220660.0,31.4188,31.5474,31.4188,31.4682,220660.0
2020-05-19 10:10:00,31.82,31.91,31.82,31.88,118568.0,31.4682,31.5573,31.4682,31.5276,118568.0
2020-05-19 10:15:00,31.87,31.88,31.75,31.8,53172.0,31.5177,31.5276,31.399,31.4485,53172.0
2020-05-19 10:20:00,31.77,31.86,31.77,31.84,95476.0,31.4188,31.5078,31.4188,31.488,95476.0
2020-05-19 10:25:00,31.84,31.85,31.72,31.78,71420.0,31.488,31.4979,31.3694,31.4287,71420.0
2020-05-19 10:30:00,31.83,31.86,31.75,31.8,56664.0,31.4781,31.5078,31.399,31.4485,56664.0
2020-05-19 10:35:00,31.82,31.88,31.77,31.78,105492.0,31.4682,31.5276,31.4188,31.4287,105492.0
2020-05-19 10:40:00,31.78,31.78,31.67,31.71,97340.0,31.4287,31.4287,31.3199,31.3595,97340.0
2020-05-19 10:45:00,31.72,31.82,31.72,31.81,154276.0,31.3694,31.4682,31.3694,31.4584,154276.0
2020-05-19 10:50:00,31.8,31.9,31.8,31.88,78796.0,31.4485,31.5474,31.4485,31.5276,78796.0
2020-05-19 10:55:00,31.88,31.91,31.83,31.89,63200.0,31.5276,31.5573,31.4781,31.5375,63200.0
2020-05-19 11:00:00,31.88,31.9,31.82,31.86,77432.0,31.5276,31.5474,31.4682,31.5078,77432.0
2020-05-19 11:05:00,31.83,31.88,31.8,31.84,44952.0,31.4781,31.5276,31.4485,31.488,44952.0
2020-05-19 11:10:00,31.86,31.87,31.82,31.87,23992.0,31.5078,31.5177,31.4682,31.5177,23992.0
2020-05-19 11:15:00,31.86,31.95,31.86,31.93,58584.0,31.5078,31.5968,31.5078,31.577,58584.0
2020-05-19 11:20:00,31.93,31.93,31.83,31.9,129688.0,31.577,31.577,31.4781,31.5474,129688.0
2020-05-19 11:25:00,31.89,31.93,31.81,31.93,53248.0,31.5375,31.577,31.4584,31.577,53248.0
2020-05-19 11:30:00,31.93,31.96,31.86,31.89,73112.0,31.577,31.6067,31.5078,31.5375,73112.0
2020-05-19 11:35:00,31.9,31.9,31.81,31.84,46468.0,31.5474,31.5474,31.4584,31.488,46468.0
2020-05-19 11:40:00,31.84,31.89,31.76,31.79,45400.0,31.488,31.5375,31.4089,31.4386,45400.0
2020-05-19 11:45:00,31.79,31.89,31.79,31.87,25456.0,31.4386,31.5375,31.4386,31.5177,25456.0
2020-05-19 11:50:00,31.84,31.89,31.84,31.87,27604.0,31.488,31.5375,31.488,31.5177,27604.0
2020-05-19 11:55:00,31.88,31.9,31.82,31.86,33248.0,31.5276,31.5474,31.4682,31.5078,33248.0
2020-05-19 12:00:00,31.86,31.88,31.81,31.83,29208.0,31.5078,31.5276,31.4584,31.4781,29208.0
2020-05-19 12:05:00,31.82,31.85,31.79,31.85,43452.0,31.4682,31.4979,31.4386,31.4979,43452.0
2020-05-19 12:10:00,31.85,31.86,31.84,31.85,23620.0,31.4979,31.5078,31.488,31.4979,23620.0
2020-05-19 12:15:00,31.86,31.86,31.71,31.72,56460.0,31.5078,31.5078,31.3595,31.3694,56460.0
2020-05-19 12:20:00,31.71,31.8,31.71,31.8,26584.0,31.3595,31.4485,31.3595,31.4485,26584.0
2020-05-19 12:25:00,31.8,31.82,31.77,31.8,15272.0,31.4485,31.4682,31.4188,31.4485,15272.0
2020-05-19 12:30:00,31.78,31.83,31.75,31.77,113748.0,31.4287,31.4781,31.399,31.4188,113748.0
2020-05-19 12:35:00,31.78,31.83,31.77,31.77,15200.0,31.4287,31.4781,31.4188,31.4188,15200.0
2020-05-19 12:40:00,31.79,31.85,31.78,31.84,15688.0,31.4386,31.4979,31.4287,31.488,15688.0
2020-05-19 12:45:00,31.83,31.87,31.83,31.86,23828.0,31.4781,31.5177,31.4781,31.5078,23828.0
2020-05-19 12:50:00,31.86,31.88,31.84,31.85,8320.0,31.5078,31.5276,31.488,31.4979,8320.0
2020-05-19 12:55:00,31.84,31.89,31.84,31.89,37368.0,31.488,31.5375,31.488,31.5375,37368.0
2020-05-19 13:00:00,31.88,31.9,31.83,31.83,23276.0,31.5276,31.5474,31.4781,31.4781,23276.0
2020-05-19 13:05:00,31.83,31.86,31.83,31.86,7200.0,31.4781,31.5078,31.4781,31.5078,7200.0
2020-05-19 13:10:00,31.86,31.89,31.86,31.89,13608.0,31.5078,31.5375,31.5078,31.5375,13608.0
2020-05-19 13:15:00,31.89,31.94,31.86,31.93,31076.0,31.5375,31.5869,31.5078,31.577,31076.0
2020-05-19 13:20:00,31.94,31.96,31.93,31.95,21760.0,31.5869,31.6067,31.577,31.5968,21760.0
2020-05-19 13:25:00,31.95,31.96,31.93,31.94,85012.0,31.5968,31.6067,31.577,31.5869,85012.0
2020-05-19 13:30:00,31.92,31.97,31.92,31.96,31960.0,31.5671,31.6166,31.5671,31.6067,31960.0
2020-05-19 13:35:00,31.96,31.98,31.95,31.98,17600.0,31.6067,31.6265,31.5968,31.6265,17600.0
2020-05-19 13:40:00,31.98,31.98,31.95,31.98,29884.0,31.6265,31.6265,31.5968,31.6265,29884.0
2020-05-19 13:45:00,31.97,31.97,31.95,31.95,34312.0,31.6166,31.6166,31.5968,31.5968,34312.0
2020-05-19 13:50:00,31.95,31.96,31.92,31.95,63856.0,31.5968,31.6067,31.5671,31.5968,63856.0
2020-05-19 13:55:00,31.94,31.97,31.94,31.94,17596.0,31.5869,31.6166,31.5869,31.5869,17596.0
2020-05-19 14:00:00,31.95,31.97,31.85,31.91,34788.0,31.5968,31.6166,31.4979,31.5573,34788.0
2020-05-19 14:05:00,31.89,32.0,31.89,32.0,84684.0,31.5375,31.6463,31.5375,31.6463,84684.0
2020-05-19 14:10:00,32.0,32.0,31.97,31.98,29360.0,31.6463,31.6463,31.6166,31.6265,29360.0
2020-05-19 14:15:00,31.99,32.01,31.98,31.99,19208.0,31.6364,31.6561,31.6265,31.6364,19208.0
2020-05-19 14:20:00,31.99,32.01,31.99,31.99,14800.0,31.6364,31.6561,31.6364,31.6364,14800.0
2020-05-19 14:25:00,31.95,31.96,31.92,31.93,16004.0,31.5968,31.6067,31.5671,31.577,16004.0
2020-05-19 14:30:00,31.92,31.97,31.91,31.97,27400.0,31.5671,31.6166,31.5573,31.6166,27400.0
2020-05-19 14:35:00,31.97,31.99,31.97,31.99,10400.0,31.6166,31.6364,31.6166,31.6364,10400.0
2020-05-19 14:40:00,31.98,31.98,31.94,31.97,13268.0,31.6265,31.6265,31.5869,31.6166,13268.0
2020-05-19 14:45:00,31.96,32.04,31.96,32.03,39000.0,31.6067,31.6858,31.6067,31.6759,39000.0
2020-05-19 14:50:00,32.01,32.02,31.95,31.96,69392.0,31.6561,31.666,31.5968,31.6067,69392.0
2020-05-19 14:55:00,31.96,31.96,31.56,31.61,233336.0,31.6067,31.6067,31.2111,31.2606,233336.0
2020-05-19 15:00:00,31.57,31.77,31.55,31.72,104380.0,31.221,31.4188,31.2012,31.3694,104380.0
2020-05-19 15:05:00,31.74,31.81,31.71,31.81,91400.0,31.3891,31.4584,31.3595,31.4584,91400.0
2020-05-19 15:10:00,31.78,31.96,31.76,31.88,79792.0,31.4287,31.6067,31.4089,31.5276,79792.0
2020-05-19 15:15:00,31.91,31.91,31.78,31.78,51800.0,31.5573,31.5573,31.4287,31.4287,51800.0
2020-05-19 15:20:00,31.78,31.78,31.64,31.67,98284.0,31.4287,31.4287,31.2902,31.3199,98284.0
2020-05-19 15:25:00,31.65,31.78,31.63,31.75,79740.0,31.3001,31.4287,31.2803,31.399,79740.0
2020-05-19 15:30:00,31.73,31.75,31.6,31.65,100708.0,31.3792,31.399,31.2507,31.3001,100708.0
2020-05-19 15:35:00,31.67,31.67,31.48,31.56,189788.0,31.3199,31.3199,31.132,31.2111,189788.0
2020-05-19 15:40:00,31.54,31.66,31.52,31.59,29208.0,31.1913,31.31,31.1716,31.2408,29208.0
2020-05-19 15:45:00,31.6,31.66,31.48,31.49,111792.0,31.2507,31.31,31.132,31.1419,111792.0
2020-05-19 15:50:00,31.48,31.48,31.28,31.28,117452.0,31.132,31.132,30.9342,30.9342,117452.0
2020-05-19 15:55:00,31.28,31.34,31.18,31.19,273568.0,30.9342,30.9936,30.8353,30.8452,273568.0
2020-05-20 09:30:00,31.94,32.11,31.94,32.03,360700.0,31.5869,31.755,31.5869,31.6759,360700.0
2020-05-20 09:35:00,32.08,32.16,32.07,32.16,308720.0,31.7254,31.8045,31.7155,31.8045,308720.0
2020-05-20 09:40:00,32.15,32.2,32.1,32.19,248644.0,31.7946,31.844,31.7452,31.8342,248644.0
2020-05-20 09:45:00,32.19,32.23,32.14,32.21,191116.0,31.8342,31.8737,31.7847,31.8539,191116.0
2020-05-20 09:50:00,32.23,32.26,32.2,32.24,85176.0,31.8737,31.9034,31.844,31.8836,85176.0
2020-05-20 09:55:00,32.25,32.33,32.23,32.31,124664.0,31.8935,31.9726,31.8737,31.9528,124664.0
2020-05-20 10:00:00,32.33,32.39,32.3,32.31,139084.0,31.9726,32.0319,31.9429,31.9528,139084.0
2020-05-20 10:05:00,32.31,32.38,32.28,32.38,62988.0,31.9528,32.0221,31.9232,32.0221,62988.0
2020-05-20 10:10:00,32.35,32.41,32.31,32.39,56304.0,31.9924,32.0517,31.9528,32.0319,56304.0
2020-05-20 10:15:00,32.38,32.4,32.32,32.37,79824.0,32.0221,32.0418,31.9627,32.0122,79824.0
2020-05-20 10:20:00,32.37,32.41,32.32,32.33,40336.0,32.0122,32.0517,31.9627,31.9726,40336.0
2020-05-20 10:25:00,32.34,32.35,32.25,32.28,55508.0,31.9825,31.9924,31.8935,31.9232,55508.0
2020-05-20 10:30:00,32.29,32.32,32.22,32.32,57272.0,31.933,31.9627,31.8638,31.9627,57272.0
2020-05-20 10:35:00,32.34,32.37,32.31,32.35,29320.0,31.9825,32.0122,31.9528,31.9924,29320.0
2020-05-20 10:40:00,32.35,32.38,32.34,32.36,6460.0,31.9924,32.0221,31.9825,32.0023,6460.0
2020-05-20 10:45:00,32.35,32.35,32.28,32.29,16252.0,31.9924,31.9924,31.9232,31.933,16252.0
2020-05-20 10:50:00,32.31,32.31,32.23,32.26,79744.0,31.9528,31.9528,31.8737,31.9034,79744.0
2020-05-20 10:55:00,32.3,32.3,32.25,32.29,19952.0,31.9429,31.9429,31.8935,31.933,19952.0
2020-05-20 11:00:00,32.29,32.37,32.29,32.35,35528.0,31.933,32.0122,31.933,31.9924,35528.0
2020-05-20 11:05:00,32.32,32.38,32.32,32.35,23672.0,31.9627,32.0221,31.9627,31.9924,23672.0
2020-05-20 11:10:00,32.38,32.41,32.35,32.41,32044.0,32.0221,32.0517,31.9924,32.0517,32044.0
2020-05-20 11:15:00,32.41,32.44,32.37,32.42,77576.0,32.0517,32.0814,32.0122,32.0616,77576.0
2020-05-20 11:20:00,32.42,32.45,32.4,32.43,105016.0,32.0616,32.0913,32.0418,32.0715,105016.0
2020-05-20 11:25:00,32.43,32.52,32.43,32.52,66376.0,32.0715,32.1605,32.0715,32.1605,66376.0
2020-05-20 11:30:00,32.52,32.53,32.48,32.51,78712.0,32.1605,32.1704,32.1209,32.1506,78712.0
2020-05-20 11:35:00,32.51,32.52,32.49,32.5,29416.0,32.1506,32.1605,32.1308,32.1407,29416.0
2020-05-20 11:40:00,32.49,32.53,32.49,32.51,18344.0,32.1308,32.1704,32.1308,32.1506,18344.0
2020-05-20 11:45:00,32.53,32.54,32.51,32.54,24548.0,32.1704,32.1803,32.1506,32.1803,24548.0
2020-05-20 11:50:00,32.54,32.56,32.51,32.52,69636.0,32.1803,32.2001,32.1506,32.1605,69636.0
2020-05-20 11:55:00,32.52,32.53,32.49,32.52,65992.0,32.1605,32.1704,32.1308,32.1605,65992.0
2020-05-20 12:00:00,32.52,32.55,32.47,32.48,72524.0,32.1605,32.1902,32.1111,32.1209,72524.0
2020-05-20 12:05:00,32.49,32.51,32.42,32.42,94288.0,32.1308,32.1506,32.0616,32.0616,94288.0
2020-05-20 12:10:00,32.42,32.46,32.4,32.45,45556.0,32.0616,32.1012,32.0418,32.0913,45556.0
2020-05-20 12:15:00,32.47,32.47,32.33,32.35,62840.0,32.1111,32.1111,31.9726,31.9924,62840.0
2020-05-20 12:20:00,32.36,32.36,32.26,32.29,34000.0,32.0023,32.0023,31.9034,31.933,34000.0
2020-05-20 12:25:00,32.31,32.35,32.3,32.34,34748.0,31.9528,31.9924,31.9429,31.9825,34748.0
2020-05-20 12:30:00,32.35,32.38,32.33,32.38,22900.0,31.9924,32.0221,31.9726,32.0221,22900.0
2020-05-20 12:35:00,32.39,32.39,32.34,32.34,23316.0,32.0319,32.0319,31.9825,31.9825,23316.0
2020-05-20 12:40:00,32.33,32.34,32.17,32.19,47948.0,31.9726,31.9825,31.8144,31.8342,47948.0
2020-05-20 12:45:00,32.19,32.23,32.12,32.18,50636.0,31.8342,31.8737,31.7649,31.8243,50636.0
2020-05-20 12:50:00,32.22,32.26,32.22,32.24,24452.0,31.8638,31.9034,31.8638,31.8836,24452.0
2020-05-20 12:55:00,32.23,32.34,32.21,32.34,35108.0,31.8737,31.9825,31.8539,31.9825,35108.0
2020-05-20 13:00:00,32.35,32.38,32.33,32.34,26744.0,31.9924,32.0221,31.9726,31.9825,26744.0
2020-05-20 13:05:00,32.36,32.36,32.23,32.24,99600.0,32.0023,32.0023,31.8737,31.8836,99600.0
2020-05-20 13:10:00,32.28,32.33,32.24,32.31,23560.0,31.9232,31.9726,31.8836,31.9528,23560.0
2020-05-20 13:15:00,32.3,32.3,32.25,32.25,67528.0,31.9429,31.9429,31.8935,31.8935,67528.0
2020-05-20 13:20:00,32.27,32.27,32.14,32.21,50308.0,31.9133,31.9133,31.7847,31.8539,50308.0
2020-05-20 13:25:00,32.18,32.24,32.16,32.24,26968.0,31.8243,31.8836,31.8045,31.8836,26968.0
2020-05-20 13:30:00,32.25,32.3,32.23,32.25,19520.0,31.8935,31.9429,31.8737,31.8935,19520.0
2020-05-20 13:35:00,32.24,32.33,32.24,32.33,24160.0,31.8836,31.9726,31.8836,31.9726,24160.0
2020-05-20 13:40:00,32.34,32.38,32.31,32.37,11056.0,31.9825,32.0221,31.9528,32.0122,11056.0
2020-05-20 13:45:00,32.37,32.38,32.34,32.37,28720.0,32.0122,32.0221,31.9825,32.0122,28720.0
2020-05-20 13:50:00,32.37,32.37,32.31,32.31,11580.0,32.0122,32.0122,31.9528,31.9528,11580.0
2020-05-20 13:55:00,32.32,32.33,32.3,32.3,10432.0,31.9627,31.9726,31.9429,31.9429,10432.0
2020-05-20 14:00:00,32.3,32.35,32.18,32.27,66028.0,31.9429,31.9924,31.8243,31.9133,66028.0
2020-05-20 14:05:00,32.29,32.36,32.19,32.2,85304.0,31.933,32.0023,31.8342,31.844,85304.0
2020-05-20 14:10:00,32.2,32.25,32.18,32.18,33200.0,31.844,31.8935,31.8243,31.8243,33200.0
2020-05-20 14:15:00,32.2,32.23,32.13,32.22,34420.0,31.844,31.8737,31.7748,31.8638,34420.0
2020-05-20 14:20:00,32.22,32.27,32.21,32.24,87432.0,31.8638,31.9133,31.8539,31.8836,87432.0
2020-05-20 14:25:00,32.23,32.23,32.18,32.22,20960.0,31.8737,31.8737,31.8243,31.8638,20960.0
2020-05-20 14:30:00,32.19,32.29,32.18,32.28,34800.0,31.8342,31.933,31.8243,31.9232,34800.0
2020-05-20 14:35:00,32.27,32.34,32.27,32.29,36488.0,31.9133,31.9825,31.9133,31.933,36488.0
2020-05-20 14:40:00,32.3,32.32,32.29,32.31,31560.0,31.9429,31.9627,31.933,31.9528,31560.0
2020-05-20 14:45:00,32.32,32.35,32.28,32.35,34740.0,31.9627,31.9924,31.9232,31.9924,34740.0
2020-05-20 14:50:00,32.35,32.46,32.35,32.46,99272.0,31.9924,32.1012,31.9924,32.1012,99272.0
2020-05-20 14:55:00,32.45,32.45,32.42,32.43,22540.0,32.0913,32.0913,32.0616,32.0715,22540.0
2020-05-20 15:00:00,32.42,32.44,32.4,32.4,34052.0,32.0616,32.0814,32.0418,32.0418,34052.0
2020-05-20 15:05:00,32.41,32.43,32.37,32.38,42408.0,32.0517,32.0715,32.0122,32.0221,42408.0
2020-05-20 15:10:00,32.39,32.39,32.26,32.33,38252.0,32.0319,32.0319,31.9034,31.9726,38252.0
2020-05-20 15:15:00,32.35,32.4,32.32,32.37,46192.0,31.9924,32.0418,31.9627,32.0122,46192.0
2020-05-20 15:20:00,32.38,32.44,32.38,32.43,13736.0,32.0221,32.0814,32.0221,32.0715,13736.0
2020-05-20 15:25:00,32.43,32.45,32.4,32.45,28256.0,32.0715,32.0913,32.0418,32.0913,28256.0
2020-05-20 15:30:00,32.44,32.45,32.36,32.38,48992.0,32.0814,32.0913,32.0023,32.0221,48992.0
2020-05-20 15:35:00,32.38,32.49,32.38,32.47,58856.0,32.0221,32.1308,32.0221,32.1111,58856.0
2020-05-20 15:40:00,32.47,32.5,32.43,32.5,55172.0,32.1111,32.1407,32.0715,32.1407,55172.0
2020-05-20 15:45:00,32.5,32.51,32.36,32.36,85488.0,32.1407,32.1506,32.0023,32.0023,85488.0
2020-05-20 15:50:00,32.36,32.43,32.35,32.43,105916.0,32.0023,32.0715,31.9924,32.0715,105916.0
2020-05-20 15:55:00,32.42,32.48,32.41,32.46,87020.0,32.0616,32.1209,32.0517,32.1012,87020.0
2020-05-21 09:30:00,32.48,32.52,32.38,32.47,253012.0,32.1209,32.1605,32.0221,32.1111,253012.0
2020-05-21 09:35:00,32.48,32.59,32.44,32.58,183556.0,32.1209,32.2297,32.0814,32.2198,183556.0
2020-05-21 09:40:00,32.58,32.66,32.56,32.64,188208.0,32.2198,32.299,32.2001,32.2792,188208.0
2020-05-21 09:45:00,32.64,32.65,32.54,32.54,111000.0,32.2792,32.2891,32.1803,32.1803,111000.0
2020-05-21 09:50:00,32.56,32.57,32.36,32.41,165932.0,32.2001,32.21,32.0023,32.0517,165932.0
2020-05-21 09:55:00,32.39,32.42,32.29,32.41,94008.0,32.0319,32.0616,31.933,32.0517,94008.0
2020-05-21 10:00:00,32.44,32.45,32.19,32.19,166932.0,32.0814,32.0913,31.8342,31.8342,166932.0
2020-05-21 10:05:00,32.18,32.25,32.12,32.21,257812.0,31.8243,31.8935,31.7649,31.8539,257812.0
2020-05-21 10:10:00,32.25,32.29,32.14,32.2,236764.0,31.8935,31.933,31.7847,31.844,236764.0
2020-05-21 10:15:00,32.19,32.32,32.14,32.28,105208.0,31.8342,31.9627,31.7847,31.9232,105208.0
2020-05-21 10:20:00,32.29,32.37,32.24,32.36,130864.0,31.933,32.0122,31.8836,32.0023,130864.0
2020-05-21 10:25:00,32.34,32.34,32.23,32.23,86192.0,31.9825,31.9825,31.8737,31.8737,86192.0
2020-05-21 10:30:00,32.22,32.22,32.01,32.06,147388.0,31.8638,31.8638,31.6561,31.7056,147388.0
2020-05-21 10:35:00,32.03,32.03,31.84,31.86,317724.0,31.6759,31.6759,31.488,31.5078,317724.0
2020-05-21 10:40:00,31.86,32.03,31.85,32.02,105424.0,31.5078,31.6759,31.4979,31.666,105424.0
2020-05-21 10:45:00,31.99,32.06,31.95,32.04,68580.0,31.6364,31.7056,31.5968,31.6858,68580.0
2020-05-21 10:50:00,32.03,32.1,32.02,32.04,57880.0,31.6759,31.7452,31.666,31.6858,57880.0
2020-05-21 10:55:00,32.04,32.13,32.04,32.06,69920.0,31.6858,31.7748,31.6858,31.7056,69920.0
2020-05-21 11:00:00,32.06,32.06,31.88,31.89,165564.0,31.7056,31.7056,31.5276,31.5375,165564.0
2020-05-21 11:05:00,31.92,31.92,31.76,31.83,118672.0,31.5671,31.5671,31.4089,31.4781,118672.0
2020-05-21 11:10:00,31.79,31.89,31.79,31.89,65440.0,31.4386,31.5375,31.4386,31.5375,65440.0
2020-05-21 11:15:00,31.84,31.86,31.66,31.68,147048.0,31.488,31.5078,31.31,31.3298,147048.0
2020-05-21 11:20:00,31.68,31.73,31.63,31.68,87344.0,31.3298,31.3792,31.2803,31.3298,87344.0
2020-05-21 11:25:00,31.68,31.79,31.61,31.79,52008.0,31.3298,31.4386,31.2606,31.4386,52008.0
2020-05-21 11:30:00,31.76,31.85,31.76,31.83,86652.0,31.4089,31.4979,31.4089,31.4781,86652.0
2020-05-21 11:35:00,31.81,31.93,31.81,31.92,84348.0,31.4584,31.577,31.4584,31.5671,84348.0
2020-05-21 11:40:00,31.92,32.01,31.92,31.98,75760.0,31.5671,31.6561,31.5671,31.6265,75760.0
2020-05-21 11:45:00,31.98,32.02,31.96,31.96,106164.0,31.6265,31.666,31.6067,31.6067,106164.0
2020-05-21 11:50:00,31.97,32.0,31.94,31.97,33952.0,31.6166,31.6463,31.5869,31.6166,33952.0
2020-05-21 11:55:00,31.95,31.99,31.89,31.89,34328.0,31.5968,31.6364,31.5375,31.5375,34328.0
2020-05-21 12:00:00,31.9,32.08,31.9,32.06,87108.0,31.5474,31.7254,31.5474,31.7056,87108.0
2020-05-21 12:05:00,32.06,32.12,32.06,32.1,115716.0,31.7056,31.7649,31.7056,31.7452,115716.0
2020-05-21 12:10:00,32.12,32.14,32.03,32.13,50296.0,31.7649,31.7847,31.6759,31.7748,50296.0
2020-05-21 12:15:00,32.13,32.14,32.05,32.05,69664.0,31.7748,31.7847,31.6957,31.6957,69664.0
2020-05-21 12:20:00,32.06,32.08,32.02,32.06,87160.0,31.7056,31.7254,31.666,31.7056,87160.0
2020-05-21 12:25:00,32.08,32.15,32.03,32.04,83484.0,31.7254,31.7946,31.6759,31.6858,83484.0
2020-05-21 12:30:00,32.02,32.02,31.96,31.97,57144.0,31.666,31.666,31.6067,31.6166,57144.0
2020-05-21 12:35:00,31.99,32.01,31.9,31.9,146600.0,31.6364,31.6561,31.5474,31.5474,146600.0
2020-05-21 12:40:00,31.9,32.01,31.9,31.98,41380.0,31.5474,31.6561,31.5474,31.6265,41380.0
2020-05-21 12:45:00,32.01,32.03,31.99,32.0,16308.0,31.6561,31.6759,31.6364,31.6463,16308.0
2020-05-21 12:50:00,32.0,32.01,31.91,31.98,19392.0,31.6463,31.6561,31.5573,31.6265,19392.0
2020-05-21 12:55:00,31.97,31.98,31.9,31.92,32708.0,31.6166,31.6265,31.5474,31.5671,32708.0
2020-05-21 13:00:00,31.92,32.09,31.86,32.05,191740.0,31.5671,31.7353,31.5078,31.6957,191740.0
2020-05-21 13:05:00,32.05,32.07,31.95,31.95,61256.0,31.6957,31.7155,31.5968,31.5968,61256.0
2020-05-21 13:10:00,31.99,32.05,31.98,32.02,24764.0,31.6364,31.6957,31.6265,31.666,24764.0
2020-05-21 13:15:00,32.02,32.02,31.95,31.96,29000.0,31.666,31.666,31.5968,31.6067,29000.0
2020-05-21 13:20:00,31.94,31.96,31.88,31.96,69772.0,31.5869,31.6067,31.5276,31.6067,69772.0
2020-05-21 13:25:00,31.96,31.98,31.91,31.98,27224.0,31.6067,31.6265,31.5573,31.6265,27224.0
2020-05-21 13:30:00,31.96,31.99,31.9,31.97,35600.0,31.6067,31.6364,31.5474,31.6166,35600.0
2020-05-21 13:35:00,31.96,31.98,31.88,31.92,54604.0,31.6067,31.6265,31.5276,31.5671,54604.0
2020-05-21 13:40:00,31.9,31.96,31.84,31.94,51380.0,31.5474,31.6067,31.488,31.5869,51380.0
2020-05-21 13:45:00,31.92,32.01,31.92,31.97,34620.0,31.5671,31.6561,31.5671,31.6166,34620.0
2020-05-21 13:50:00,31.97,32.0,31.95,31.95,59144.0,31.6166,31.6463,31.5968,31.5968,59144.0
2020-05-21 13:55:00,31.93,31.97,31.92,31.92,29096.0,31.577,31.6166,31.5671,31.5671,29096.0
2020-05-21 14:00:00,31.92,32.07,31.92,32.05,154336.0,31.5671,31.7155,31.5671,31.6957,154336.0
2020-05-21 14:05:00,32.04,32.04,32.0,32.02,19052.0,31.6858,31.6858,31.6463,31.666,19052.0
2020-05-21 14:10:00,32.02,32.06,32.01,32.01,9908.0,31.666,31.7056,31.6561,31.6561,9908.0
2020-05-21 14:15:00,32.02,32.02,31.99,31.99,4200.0,31.666,31.666,31.6364,31.6364,4200.0
2020-05-21 14:20:00,32.03,32.09,32.02,32.08,27496.0,31.6759,31.7353,31.666,31.7254,27496.0
2020-05-21 14:25:00,32.06,32.07,32.02,32.03,29904.0,31.7056,31.7155,31.666,31.6759,29904.0
2020-05-21 14:30:00,32.0,32.0,31.93,31.93,25952.0,31.6463,31.6463,31.577,31.577,25952.0
2020-05-21 14:35:00,31.95,31.95,31.77,31.8,111524.0,31.5968,31.5968,31.4188,31.4485,111524.0
2020-05-21 14:40:00,31.82,31.88,31.82,31.86,26776.0,31.4682,31.5276,31.4682,31.5078,26776.0
2020-05-21 14:45:00,31.83,31.83,31.72,31.77,50708.0,31.4781,31.4781,31.3694,31.4188,50708.0
2020-05-21 14:50:00,31.75,31.82,31.7,31.82,48464.0,31.399,31.4682,31.3496,31.4682,48464.0
2020-05-21 14:55:00,31.82,31.88,31.81,31.81,26804.0,31.4682,31.5276,31.4584,31.4584,26804.0
2020-05-21 15:00:00,31.81,31.97,31.81,31.91,152472.0,31.4584,31.6166,31.4584,31.5573,152472.0
2020-05-21 15:05:00,31.93,31.93,31.88,31.92,37600.0,31.577,31.577,31.5276,31.5671,37600.0
2020-05-21 15:10:00,31.91,31.92,31.84,31.92,31040.0,31.5573,31.5671,31.488,31.5671,31040.0
2020-05-21 15:15:00,31.91,31.98,31.88,31.96,78088.0,31.5573,31.6265,31.5276,31.6067,78088.0
2020-05-21 15:20:00,31.96,31.98,31.94,31.97,13400.0,31.6067,31.6265,31.5869,31.6166,13400.0
2020-05-21 15:25:00,31.98,31.98,31.89,31.9,70936.0,31.6265,31.6265,31.5375,31.5474,70936.0
2020-05-21 15:30:00,31.93,31.95,31.81,31.84,43324.0,31.577,31.5968,31.4584,31.488,43324.0
2020-05-21 15:35:00,31.83,31.9,31.77,31.89,87088.0,31.4781,31.5474,31.4188,31.5375,87088.0
2020-05-21 15:40:00,31.88,31.92,31.82,31.92,43272.0,31.5276,31.5671,31.4682,31.5671,43272.0
2020-05-21 15:45:00,31.92,31.92,31.85,31.88,44032.0,31.5671,31.5671,31.4979,31.5276,44032.0
2020-05-21 15:50:00,31.91,31.91,31.73,31.73,49496.0,31.5573,31.5573,31.3792,31.3792,49496.0
2020-05-21 15:55:00,31.75,31.78,31.7,31.74,150592.0,31.399,31.4287,31.3496,31.3891,150592.0
2020-05-22 09:30:00,31.63,31.69,31.5,31.61,173024.0,31.2803,31.3397,31.1518,31.2606,173024.0
2020-05-22 09:35:00,31.59,31.59,31.38,31.39,344204.0,31.2408,31.2408,31.0331,31.043,344204.0
2020-05-22 09:40:00,31.37,31.55,31.37,31.52,196432.0,31.0232,31.2012,31.0232,31.1716,196432.0
2020-05-22 09:45:00,31.47,31.66,31.45,31.64,121008.0,31.1221,31.31,31.1023,31.2902,121008.0
2020-05-22 09:50:00,31.63,31.79,31.61,31.78,89300.0,31.2803,31.4386,31.2606,31.4287,89300.0
2020-05-22 09:55:00,31.79,31.89,31.76,31.89,59820.0,31.4386,31.5375,31.4089,31.5375,59820.0
2020-05-22 10:00:00,31.88,31.89,31.75,31.81,72832.0,31.5276,31.5375,31.399,31.4584,72832.0
2020-05-22 10:05:00,31.78,31.8,31.64,31.66,90484.0,31.4287,31.4485,31.2902,31.31,90484.0
2020-05-22 10:10:00,31.68,31.69,31.58,31.59,43716.0,31.3298,31.3397,31.2309,31.2408,43716.0
2020-05-22 10:15:00,31.56,31.63,31.51,31.6,50092.0,31.2111,31.2803,31.1617,31.2507,50092.0
2020-05-22 10:20:00,31.61,31.72,31.61,31.64,27880.0,31.2606,31.3694,31.2606,31.2902,27880.0
2020-05-22 10:25:00,31.63,31.75,31.62,31.72,23140.0,31.2803,31.399,31.2705,31.3694,23140.0
2020-05-22 10:30:00,31.75,31.76,31.69,31.72,22780.0,31.399,31.4089,31.3397,31.3694,22780.0
2020-05-22 10:35:00,31.72,31.73,31.67,31.71,15968.0,31.3694,31.3792,31.3199,31.3595,15968.0
2020-05-22 10:40:00,31.75,31.77,31.69,31.69,23716.0,31.399,31.4188,31.3397,31.3397,23716.0
2020-05-22 10:45:00,31.69,31.75,31.62,31.62,28400.0,31.3397,31.399,31.2705,31.2705,28400.0
2020-05-22 10:50:00,31.6,31.7,31.59,31.63,10020.0,31.2507,31.3496,31.2408,31.2803,10020.0
2020-05-22 10:55:00,31.63,31.63,31.55,31.56,13688.0,31.2803,31.2803,31.2012,31.2111,13688.0
2020-05-22 11:00:00,31.56,31.6,31.53,31.54,95612.0,31.2111,31.2507,31.1815,31.1913,95612.0
2020-05-22 11:05:00,31.54,31.59,31.51,31.58,84096.0,31.1913,31.2408,31.1617,31.2309,84096.0
2020-05-22 11:10:00,31.52,31.61,31.52,31.59,9120.0,31.1716,31.2606,31.1716,31.2408,9120.0
2020-05-22 11:15:00,31.59,31.64,31.57,31.64,23700.0,31.2408,31.2902,31.221,31.2902,23700.0
2020-05-22 11:20:00,31.65,31.65,31.55,31.55,22520.0,31.3001,31.3001,31.2012,31.2012,22520.0
2020-05-22 11:25:00,31.55,31.58,31.49,31.57,24440.0,31.2012,31.2309,31.1419,31.221,24440.0
2020-05-22 11:30:00,31.56,31.64,31.53,31.63,29196.0,31.2111,31.2902,31.1815,31.2803,29196.0
2020-05-22 11:35:00,31.63,31.68,31.63,31.66,9548.0,31.2803,31.3298,31.2803,31.31,9548.0
2020-05-22 11:40:00,31.68,31.68,31.65,31.67,4000.0,31.3298,31.3298,31.3001,31.3199,4000.0
2020-05-22 11:45:00,31.69,31.69,31.65,31.65,11880.0,31.3397,31.3397,31.3001,31.3001,11880.0
2020-05-22 11:50:00,31.62,31.68,31.62,31.68,8912.0,31.2705,31.3298,31.2705,31.3298,8912.0
2020-05-22 11:55:00,31.69,31.69,31.63,31.66,15640.0,31.3397,31.3397,31.2803,31.31,15640.0
2020-05-22 12:00:00,31.67,31.71,31.67,31.68,13600.0,31.3199,31.3595,31.3199,31.3298,13600.0
2020-05-22 12:05:00,31.69,31.71,31.63,31.65,28512.0,31.3397,31.3595,31.2803,31.3001,28512.0
2020-05-22 12:10:00,31.65,31.66,31.6,31.63,46220.0,31.3001,31.31,31.2507,31.2803,46220.0
2020-05-22 12:15:00,31.63,31.68,31.63,31.68,25908.0,31.2803,31.3298,31.2803,31.3298,25908.0
2020-05-22 12:20:00,31.68,31.71,31.68,31.71,15184.0,31.3298,31.3595,31.3298,31.3595,15184.0
2020-05-22 12:25:00,31.72,31.72,31.69,31.7,10000.0,31.3694,31.3694,31.3397,31.3496,10000.0
2020-05-22 12:30:00,31.72,31.75,31.72,31.75,28400.0,31.3694,31.399,31.3694,31.399,28400.0
2020-05-22 12:35:00,31.75,31.83,31.75,31.81,53800.0,31.399,31.4781,31.399,31.4584,53800.0
2020-05-22 12:40:00,31.81,31.84,31.8,31.84,15076.0,31.4584,31.488,31.4485,31.488,15076.0
2020-05-22 12:45:00,31.84,31.86,31.81,31.81,35364.0,31.488,31.5078,31.4584,31.4584,35364.0
2020-05-22 12:50:00,31.81,31.82,31.78,31.79,26528.0,31.4584,31.4682,31.4287,31.4386,26528.0
2020-05-22 12:55:00,31.8,31.83,31.76,31.78,17824.0,31.4485,31.4781,31.4089,31.4287,17824.0
2020-05-22 13:00:00,31.78,31.9,31.78,31.9,29284.0,31.4287,31.5474,31.4287,31.5474,29284.0
2020-05-22 13:05:00,31.9,31.9,31.84,31.84,53552.0,31.5474,31.5474,31.488,31.488,53552.0
2020-05-22 13:10:00,31.83,31.86,31.83,31.84,18800.0,31.4781,31.5078,31.4781,31.488,18800.0
2020-05-22 13:15:00,31.84,31.88,31.84,31.87,28248.0,31.488,31.5276,31.488,31.5177,28248.0
2020-05-22 13:20:00,31.86,31.95,31.86,31.94,31368.0,31.5078,31.5968,31.5078,31.5869,31368.0
2020-05-22 13:25:00,31.94,31.95,31.91,31.92,57384.0,31.5869,31.5968,31.5573,31.5671,57384.0
2020-05-22 13:30:00,31.93,31.94,31.9,31.91,22024.0,31.577,31.5869,31.5474,31.5573,22024.0
2020-05-22 13:35:00,31.91,31.91,31.85,31.87,18968.0,31.5573,31.5573,31.4979,31.5177,18968.0
2020-05-22 13:40:00,31.88,31.89,31.88,31.89,4040.0,31.5276,31.5375,31.5276,31.5375,4040.0
2020-05-22 13:45:00,31.89,31.9,31.84,31.85,16228.0,31.5375,31.5474,31.488,31.4979,16228.0
2020-05-22 13:50:00,31.84,31.84,31.8,31.8,10004.0,31.488,31.488,31.4485,31.4485,10004.0
2020-05-22 13:55:00,31.8,31.9,31.8,31.88,35700.0,31.4485,31.5474,31.4485,31.5276,35700.0
2020-05-22 14:00:00,31.89,31.97,31.88,31.97,80964.0,31.5375,31.6166,31.5276,31.6166,80964.0
2020-05-22 14:05:00,31.98,31.99,31.96,31.99,45568.0,31.6265,31.6364,31.6067,31.6364,45568.0
2020-05-22 14:10:00,31.98,31.99,31.95,31.96,18124.0,31.6265,31.6364,31.5968,31.6067,18124.0
2020-05-22 14:15:00,31.95,31.97,31.93,31.94,31020.0,31.5968,31.6166,31.577,31.5869,31020.0
2020-05-22 14:20:00,31.93,31.96,31.93,31.96,14744.0,31.577,31.6067,31.577,31.6067,14744.0
2020-05-22 14:25:00,31.96,31.96,31.93,31.94,6880.0,31.6067,31.6067,31.577,31.5869,6880.0
2020-05-22 14:30:00,31.94,32.0,31.94,32.0,35196.0,31.5869,31.6463,31.5869,31.6463,35196.0
2020-05-22 14:35:00,31.99,32.02,31.96,32.02,36840.0,31.6364,31.666,31.6067,31.666,36840.0
2020-05-22 14:40:00,32.01,32.01,31.94,31.94,93368.0,31.6561,31.6561,31.5869,31.5869,93368.0
2020-05-22 14:45:00,31.94,31.96,31.9,31.93,35812.0,31.5869,31.6067,31.5474,31.577,35812.0
2020-05-22 14:50:00,31.92,31.92,31.86,31.88,34448.0,31.5671,31.5671,31.5078,31.5276,34448.0
2020-05-22 14:55:00,31.89,31.93,31.89,31.93,32360.0,31.5375,31.577,31.5375,31.577,32360.0
2020-05-22 15:00:00,31.91,31.92,31.88,31.91,33200.0,31.5573,31.5671,31.5276,31.5573,33200.0
2020-05-22 15:05:00,31.91,31.96,31.91,31.96,76800.0,31.5573,31.6067,31.5573,31.6067,76800.0
2020-05-22 15:10:00,31.96,31.96,31.92,31.93,22300.0,31.6067,31.6067,31.5671,31.577,22300.0
2020-05-22 15:15:00,31.92,31.93,31.85,31.85,60780.0,31.5671,31.577,31.4979,31.4979,60780.0
2020-05-22 15:20:00,31.85,31.87,31.76,31.82,97420.0,31.4979,31.5177,31.4089,31.4682,97420.0
2020-05-22 15:25:00,31.83,31.83,31.77,31.79,16400.0,31.4781,31.4781,31.4188,31.4386,16400.0
2020-05-22 15:30:00,31.81,31.89,31.79,31.85,49864.0,31.4584,31.5375,31.4386,31.4979,49864.0
2020-05-22 15:35:00,31.83,31.85,31.8,31.82,17600.0,31.4781,31.4979,31.4485,31.4682,17600.0
2020-05-22 15:40:00,31.81,31.86,31.74,31.85,49688.0,31.4584,31.5078,31.3891,31.4979,49688.0
2020-05-22 15:45:00,31.86,31.92,31.86,31.91,50564.0,31.5078,31.5671,31.5078,31.5573,50564.0
2020-05-22 15:50:00,31.92,31.94,31.85,31.92,44236.0,31.5671,31.5869,31.4979,31.5671,44236.0
2020-05-22 15:55:00,31.92,32.0,31.88,31.97,162568.0,31.5671,31.6463,31.5276,31.6166,162568.0
2020-05-26 09:30:00,32.98,33.04,32.79,32.85,390720.0,32.6154,32.6748,32.4275,32.4869,390720.0
2020-05-26 09:35:00,32.84,32.9,32.72,32.79,182208.0,32.477,32.5363,32.3583,32.4275,182208.0
2020-05-26 09:40:00,32.77,32.9,32.73,32.85,146952.0,32.4077,32.5363,32.3682,32.4869,146952.0
2020-05-26 09:45:00,32.86,32.89,32.73,32.74,148068.0,32.4967,32.5264,32.3682,32.3781,148068.0
2020-05-26 09:50:00,32.73,32.74,32.63,32.63,107328.0,32.3682,32.3781,32.2693,32.2693,107328.0
2020-05-26 09:55:00,32.63,32.68,32.47,32.55,136548.0,32.2693,32.3187,32.1111,32.1902,136548.0
2020-05-26 10:00:00,32.58,32.68,32.58,32.63,165212.0,32.2198,32.3187,32.2198,32.2693,165212.0
2020-05-26 10:05:00,32.65,32.7,32.59,32.61,171488.0,32.2891,32.3385,32.2297,32.2495,171488.0
2020-05-26 10:10:00,32.59,32.68,32.57,32.65,15720.0,32.2297,32.3187,32.21,32.2891,15720.0
2020-05-26 10:15:00,32.66,32.7,32.64,32.69,40636.0,32.299,32.3385,32.2792,32.3286,40636.0
2020-05-26 10:20:00,32.69,32.75,32.63,32.73,49544.0,32.3286,32.388,32.2693,32.3682,49544.0
2020-05-26 10:25:00,32.73,32.75,32.68,32.73,61348.0,32.3682,32.388,32.3187,32.3682,61348.0
2020-05-26 10:30:00,32.74,32.74,32.64,32.64,53676.0,32.3781,32.3781,32.2792,32.2792,53676.0
2020-05-26 10:35:00,32.64,32.67,32.59,32.63,31312.0,32.2792,32.3088,32.2297,32.2693,31312.0
2020-05-26 10:40:00,32.62,32.63,32.45,32.47,28356.0,32.2594,32.2693,32.0913,32.1111,28356.0
2020-05-26 10:45:00,32.48,32.6,32.48,32.57,109024.0,32.1209,32.2396,32.1209,32.21,109024.0
2020-05-26 10:50:00,32.59,32.66,32.58,32.66,47068.0,32.2297,32.299,32.2198,32.299,47068.0
2020-05-26 10:55:00,32.65,32.65,32.61,32.61,45676.0,32.2891,32.2891,32.2495,32.2495,45676.0
2020-05-26 11:00:00,32.59,32.66,32.59,32.62,128700.0,32.2297,32.299,32.2297,32.2594,128700.0
2020-05-26 11:05:00,32.57,32.57,32.53,32.55,106404.0,32.21,32.21,32.1704,32.1902,106404.0
2020-05-26 11:10:00,32.52,32.57,32.49,32.52,114724.0,32.1605,32.21,32.1308,32.1605,114724.0
2020-05-26 11:15:00,32.5,32.52,32.41,32.49,94784.0,32.1407,32.1605,32.0517,32.1308,94784.0
2020-05-26 11:20:00,32.5,32.52,32.42,32.43,141856.0,32.1407,32.1605,32.0616,32.0715,141856.0
2020-05-26 11:25:00,32.45,32.45,32.25,32.33,322572.0,32.0913,32.0913,31.8935,31.9726,322572.0
2020-05-26 11:30:00,32.34,32.34,32.21,32.25,29004.0,31.9825,31.9825,31.8539,31.8935,29004.0
2020-05-26 11:35:00,32.24,32.26,32.17,32.24,62608.0,31.8836,31.9034,31.8144,31.8836,62608.0
2020-05-26 11:40:00,32.26,32.27,32.09,32.09,126988.0,31.9034,31.9133,31.7353,31.7353,126988.0
2020-05-26 11:45:00,32.08,32.12,31.99,32.09,114860.0,31.7254,31.7649,31.6364,31.7353,114860.0
2020-05-26 11:50:00,32.1,32.15,32.09,32.13,62020.0,31.7452,31.7946,31.7353,31.7748,62020.0
2020-05-26 11:55:00,32.13,32.2,32.13,32.2,42376.0,31.7748,31.844,31.7748,31.844,42376.0
2020-05-26 12:00:00,32.23,32.24,32.21,32.22,29412.0,31.8737,31.8836,31.8539,31.8638,29412.0
2020-05-26 12:05:00,32.22,32.27,32.22,32.25,21668.0,31.8638,31.9133,31.8638,31.8935,21668.0
2020-05-26 12:10:00,32.27,32.32,32.27,32.31,31332.0,31.9133,31.9627,31.9133,31.9528,31332.0
2020-05-26 12:15:00,32.31,32.32,32.22,32.23,17016.0,31.9528,31.9627,31.8638,31.8737,17016.0
2020-05-26 12:20:00,32.21,32.26,32.19,32.25,26860.0,31.8539,31.9034,31.8342,31.8935,26860.0
2020-05-26 12:25:00,32.26,32.27,32.24,32.26,23704.0,31.9034,31.9133,31.8836,31.9034,23704.0
2020-05-26 12:30:00,32.26,32.31,32.26,32.31,18400.0,31.9034,31.9528,31.9034,31.9528,18400.0
2020-05-26 12:35:00,32.32,32.42,32.31,32.42,69988.0,31.9627,32.0616,31.9528,32.0616,69988.0
2020-05-26 12:40:00,32.41,32.42,32.37,32.39,26400.0,32.0517,32.0616,32.0122,32.0319,26400.0
2020-05-26 12:45:00,32.39,32.41,32.36,32.36,135124.0,32.0319,32.0517,32.0023,32.0023,135124.0
2020-05-26 12:50:00,32.38,32.41,32.35,32.36,26800.0,32.0221,32.0517,31.9924,32.0023,26800.0
2020-05-26 12:55:00,32.35,32.38,32.33,32.38,12600.0,31.9924,32.0221,31.9726,32.0221,12600.0
2020-05-26 13:00:00,32.41,32.42,32.34,32.34,12928.0,32.0517,32.0616,31.9825,31.9825,12928.0
2020-05-26 13:05:00,32.37,32.37,32.29,32.3,19800.0,32.0122,32.0122,31.933,31.9429,19800.0
2020-05-26 13:10:00,32.29,32.31,32.27,32.3,25800.0,31.933,31.9528,31.9133,31.9429,25800.0
2020-05-26 13:15:00,32.3,32.35,32.3,32.34,13096.0,31.9429,31.9924,31.9429,31.9825,13096.0
2020-05-26 13:20:00,32.34,32.4,32.33,32.38,43152.0,31.9825,32.0418,31.9726,32.0221,43152.0
2020-05-26 13:25:00,32.4,32.48,32.4,32.47,92072.0,32.0418,32.1209,32.0418,32.1111,92072.0
2020-05-26 13:30:00,32.48,32.48,32.41,32.42,26724.0,32.1209,32.1209,32.0517,32.0616,26724.0
2020-05-26 13:35:00,32.43,32.43,32.4,32.42,22608.0,32.0715,32.0715,32.0418,32.0616,22608.0
2020-05-26 13:40:00,32.43,32.43,32.38,32.41,17044.0,32.0715,32.0715,32.0221,32.0517,17044.0
2020-05-26 13:45:00,32.39,32.39,32.34,32.34,66224.0,32.0319,32.0319,31.9825,31.9825,66224.0
2020-05-26 13:50:00,32.35,32.37,32.34,32.36,38876.0,31.9924,32.0122,31.9825,32.0023,38876.0
2020-05-26 13:55:00,32.38,32.4,32.35,32.37,33148.0,32.0221,32.0418,31.9924,32.0122,33148.0
2020-05-26 14:00:00,32.35,32.39,32.29,32.3,67152.0,31.9924,32.0319,31.933,31.9429,67152.0
2020-05-26 14:05:00,32.31,32.34,32.29,32.3,19372.0,31.9528,31.9825,31.933,31.9429,19372.0
2020-05-26 14:10:00,32.31,32.35,32.29,32.3,22296.0,31.9528,31.9924,31.933,31.9429,22296.0
2020-05-26 14:15:00,32.28,32.3,32.27,32.3,17600.0,31.9232,31.9429,31.9133,31.9429,17600.0
2020-05-26 14:20:00,32.31,32.37,32.31,32.34,28000.0,31.9528,32.0122,31.9528,31.9825,28000.0
2020-05-26 14:25:00,32.33,32.34,32.3,32.3,50800.0,31.9726,31.9825,31.9429,31.9429,50800.0
2020-05-26 14:30:00,32.31,32.32,32.28,32.28,12328.0,31.9528,31.9627,31.9232,31.9232,12328.0
2020-05-26 14:35:00,32.29,32.29,32.26,32.27,10400.0,31.933,31.933,31.9034,31.9133,10400.0
2020-05-26 14:40:00,32.22,32.22,32.18,32.2,63600.0,31.8638,31.8638,31.8243,31.844,63600.0
2020-05-26 14:45:00,32.19,32.21,32.16,32.19,27768.0,31.8342,31.8539,31.8045,31.8342,27768.0
2020-05-26 14:50:00,32.2,32.22,32.18,32.19,13600.0,31.844,31.8638,31.8243,31.8342,13600.0
2020-05-26 14:55:00,32.17,32.24,32.17,32.23,38676.0,31.8144,31.8836,31.8144,31.8737,38676.0
2020-05-26 15:00:00,32.23,32.24,32.1,32.13,101244.0,31.8737,31.8836,31.7452,31.7748,101244.0
2020-05-26 15:05:00,32.16,32.18,32.13,32.15,20124.0,31.8045,31.8243,31.7748,31.7946,20124.0
2020-05-26 15:10:00,32.14,32.19,32.14,32.16,19024.0,31.7847,31.8342,31.7847,31.8045,19024.0
2020-05-26 15:15:00,32.16,32.17,32.05,32.05,30792.0,31.8045,31.8144,31.6957,31.6957,30792.0
2020-05-26 15:20:00,32.08,32.17,32.05,32.17,65828.0,31.7254,31.8144,31.6957,31.8144,65828.0
2020-05-26 15:25:00,32.14,32.14,32.07,32.07,48044.0,31.7847,31.7847,31.7155,31.7155,48044.0
2020-05-26 15:30:00,32.08,32.13,31.83,31.91,112264.0,31.7254,31.7748,31.4781,31.5573,112264.0
2020-05-26 15:35:00,31.91,32.03,31.91,31.97,176676.0,31.5573,31.6759,31.5573,31.6166,176676.0
2020-05-26 15:40:00,31.96,31.96,31.76,31.79,105116.0,31.6067,31.6067,31.4089,31.4386,105116.0
2020-05-26 15:45:00,31.79,31.85,31.74,31.75,72620.0,31.4386,31.4979,31.3891,31.399,72620.0
2020-05-26 15:50:00,31.75,31.89,31.75,31.76,140476.0,31.399,31.5375,31.399,31.4089,140476.0
2020-05-26 15:55:00,31.78,31.84,31.77,31.83,162544.0,31.4287,31.488,31.4188,31.4781,162544.0
2020-05-27 09:30:00,31.65,31.8,31.53,31.62,360692.0,31.3001,31.4485,31.1815,31.2705,360692.0
2020-05-27 09:35:00,31.63,31.69,31.42,31.48,282568.0,31.2803,31.3397,31.0727,31.132,282568.0
2020-05-27 09:40:00,31.49,31.61,31.39,31.5,237664.0,31.1419,31.2606,31.043,31.1518,237664.0
2020-05-27 09:45:00,31.5,31.5,31.15,31.18,415504.0,31.1518,31.1518,30.8057,30.8353,415504.0
2020-05-27 09:50:00,31.18,31.28,31.04,31.08,199552.0,30.8353,30.9342,30.6969,30.7364,199552.0
2020-05-27 09:55:00,31.06,31.22,31.05,31.12,118724.0,30.7166,30.8749,30.7068,30.776,118724.0
2020-05-27 10:00:00,31.13,31.17,30.97,31.07,179044.0,30.7859,30.8254,30.6276,30.7265,179044.0
2020-05-27 10:05:00,31.08,31.27,31.08,31.25,160204.0,30.7364,30.9243,30.7364,30.9045,160204.0
2020-05-27 10:10:00,31.27,31.37,31.26,31.33,97412.0,30.9243,31.0232,30.9144,30.9837,97412.0
2020-05-27 10:15:00,31.34,31.38,31.27,31.28,143132.0,30.9936,31.0331,30.9243,30.9342,143132.0
2020-05-27 10:20:00,31.3,31.32,31.07,31.13,187556.0,30.954,30.9738,30.7265,30.7859,187556.0
2020-05-27 10:25:00,31.13,31.18,31.06,31.17,78484.0,30.7859,30.8353,30.7166,30.8254,78484.0
2020-05-27 10:30:00,31.17,31.17,31.0,31.04,95704.0,30.8254,30.8254,30.6573,30.6969,95704.0
2020-05-27 10:35:00,31.04,31.08,30.83,30.83,265564.0,30.6969,30.7364,30.4892,30.4892,265564.0
2020-05-27 10:40:00,30.83,30.83,30.58,30.71,431652.0,30.4892,30.4892,30.242,30.3705,431652.0
2020-05-27 10:45:00,30.71,30.71,30.38,30.4,188180.0,30.3705,30.3705,30.0442,30.0639,188180.0
2020-05-27 10:50:00,30.39,30.68,30.39,30.67,146456.0,30.0541,30.3408,30.0541,30.331,146456.0
2020-05-27 10:55:00,30.64,30.67,30.6,30.64,151808.0,30.3013,30.331,30.2617,30.3013,151808.0
2020-05-27 11:00:00,30.65,30.65,30.42,30.57,633020.0,30.3112,30.3112,30.0837,30.2321,633020.0
2020-05-27 11:05:00,30.57,30.73,30.53,30.71,136772.0,30.2321,30.3903,30.1925,30.3705,136772.0
2020-05-27 11:10:00,30.68,30.76,30.67,30.72,287228.0,30.3408,30.42,30.331,30.3804,287228.0
2020-05-27 11:15:00,30.69,30.87,30.6,30.87,195488.0,30.3507,30.5287,30.2617,30.5287,195488.0
2020-05-27 11:20:00,30.89,30.92,30.86,30.88,164472.0,30.5485,30.5782,30.5189,30.5386,164472.0
2020-05-27 11:25:00,30.91,30.96,30.87,30.91,55184.0,30.5683,30.6178,30.5287,30.5683,55184.0
2020-05-27 11:30:00,30.9,30.95,30.85,30.86,120008.0,30.5584,30.6079,30.509,30.5189,120008.0
2020-05-27 11:35:00,30.88,30.93,30.58,30.71,238876.0,30.5386,30.5881,30.242,30.3705,238876.0
2020-05-27 11:40:00,30.73,30.79,30.71,30.77,134948.0,30.3903,30.4496,30.3705,30.4299,134948.0
2020-05-27 11:45:00,30.76,31.07,30.75,31.06,331136.0,30.42,30.7265,30.4101,30.7166,331136.0
2020-05-27 11:50:00,31.06,31.07,31.0,31.06,54436.0,30.7166,30.7265,30.6573,30.7166,54436.0
2020-05-27 11:55:00,31.04,31.09,31.01,31.05,268120.0,30.6969,30.7463,30.6672,30.7068,268120.0
2020-05-27 12:00:00,31.06,31.2,30.98,31.2,160980.0,30.7166,30.8551,30.6375,30.8551,160980.0
2020-05-27 12:05:00,31.19,31.29,31.18,31.25,106692.0,30.8452,30.9441,30.8353,30.9045,106692.0
2020-05-27 12:10:00,31.25,31.27,31.17,31.2,36020.0,30.9045,30.9243,30.8254,30.8551,36020.0
2020-05-27 12:15:00,31.22,31.26,31.17,31.18,56400.0,30.8749,30.9144,30.8254,30.8353,56400.0
2020-05-27 12:20:00,31.18,31.21,31.14,31.17,42176.0,30.8353,30.865,30.7958,30.8254,42176.0
2020-05-27 12:25:00,31.18,31.26,31.13,31.14,114716.0,30.8353,30.9144,30.7859,30.7958,114716.0
2020-05-27 12:30:00,31.18,31.24,31.13,31.23,49188.0,30.8353,30.8947,30.7859,30.8848,49188.0
2020-05-27 12:35:00,31.23,31.29,31.21,31.27,61760.0,30.8848,30.9441,30.865,30.9243,61760.0
2020-05-27 12:40:00,31.27,31.3,31.25,31.28,39820.0,30.9243,30.954,30.9045,30.9342,39820.0
2020-05-27 12:45:00,31.3,31.41,31.3,31.4,60180.0,30.954,31.0628,30.954,31.0529,60180.0
2020-05-27 12:50:00,31.41,31.49,31.39,31.47,26740.0,31.0628,31.1419,31.043,31.1221,26740.0
2020-05-27 12:55:00,31.47,31.47,31.36,31.36,44908.0,31.1221,31.1221,31.0133,31.0133,44908.0
2020-05-27 13:00:00,31.36,31.44,31.21,31.41,110784.0,31.0133,31.0924,30.865,31.0628,110784.0
2020-05-27 13:05:00,31.39,31.44,31.35,31.35,39384.0,31.043,31.0924,31.0034,31.0034,39384.0
2020-05-27 13:10:00,31.36,31.38,31.3,31.32,29524.0,31.0133,31.0331,30.954,30.9738,29524.0
2020-05-27 13:15:00,31.32,31.4,31.31,31.4,19400.0,30.9738,31.0529,30.9639,31.0529,19400.0
2020-05-27 13:20:00,31.43,31.43,31.39,31.4,139400.0,31.0826,31.0826,31.043,31.0529,139400.0
2020-05-27 13:25:00,31.38,31.45,31.36,31.45,67388.0,31.0331,31.1023,31.0133,31.1023,67388.0
2020-05-27 13:30:00,31.42,31.44,31.29,31.32,110276.0,31.0727,31.0924,30.9441,30.9738,110276.0
2020-05-27 13:35:00,31.31,31.45,31.3,31.45,67648.0,30.9639,31.1023,30.954,31.1023,67648.0
2020-05-27 13:40:00,31.48,31.48,31.4,31.42,41648.0,31.132,31.132,31.0529,31.0727,41648.0
2020-05-27 13:45:00,31.42,31.45,31.38,31.45,48236.0,31.0727,31.1023,31.0331,31.1023,48236.0
2020-05-27 13:50:00,31.43,31.48,31.4,31.47,22668.0,31.0826,31.132,31.0529,31.1221,22668.0
2020-05-27 13:55:00,31.48,31.48,31.42,31.47,104792.0,31.132,31.132,31.0727,31.1221,104792.0
2020-05-27 14:00:00,31.49,31.68,31.49,31.68,190972.0,31.1419,31.3298,31.1419,31.3298,190972.0
2020-05-27 14:05:00,31.68,31.68,31.61,31.64,43856.0,31.3298,31.3298,31.2606,31.2902,43856.0
2020-05-27 14:10:00,31.66,31.74,31.66,31.74,110912.0,31.31,31.3891,31.31,31.3891,110912.0
2020-05-27 14:15:00,31.75,31.8,31.74,31.77,43872.0,31.399,31.4485,31.3891,31.4188,43872.0
2020-05-27 14:20:00,31.78,31.78,31.64,31.67,57344.0,31.4287,31.4287,31.2902,31.3199,57344.0
2020-05-27 14:25:00,31.68,31.73,31.66,31.71,41312.0,31.3298,31.3792,31.31,31.3595,41312.0
2020-05-27 14:30:00,31.72,31.77,31.67,31.76,54424.0,31.3694,31.4188,31.3199,31.4089,54424.0
2020-05-27 14:35:00,31.74,31.74,31.68,31.69,45292.0,31.3891,31.3891,31.3298,31.3397,45292.0
2020-05-27 14:40:00,31.69,31.7,31.64,31.67,17112.0,31.3397,31.3496,31.2902,31.3199,17112.0
2020-05-27 14:45:00,31.66,31.73,31.63,31.73,44080.0,31.31,31.3792,31.2803,31.3792,44080.0
2020-05-27 14:50:00,31.73,31.86,31.71,31.86,110880.0,31.3792,31.5078,31.3595,31.5078,110880.0
2020-05-27 14:55:00,31.87,31.93,31.85,31.93,52404.0,31.5177,31.577,31.4979,31.577,52404.0
2020-05-27 15:00:00,31.93,31.95,31.86,31.88,88084.0,31.577,31.5968,31.5078,31.5276,88084.0
2020-05-27 15:05:00,31.89,31.95,31.86,31.91,59792.0,31.5375,31.5968,31.5078,31.5573,59792.0
2020-05-27 15:10:00,31.92,31.97,31.86,31.95,55384.0,31.5671,31.6166,31.5078,31.5968,55384.0
2020-05-27 15:15:00,31.95,31.95,31.87,31.92,51416.0,31.5968,31.5968,31.5177,31.5671,51416.0
2020-05-27 15:20:00,31.93,31.96,31.9,31.92,22460.0,31.577,31.6067,31.5474,31.5671,22460.0
2020-05-27 15:25:00,31.9,31.95,31.88,31.93,46628.0,31.5474,31.5968,31.5276,31.577,46628.0
2020-05-27 15:30:00,31.92,31.92,31.79,31.8,70044.0,31.5671,31.5671,31.4386,31.4485,70044.0
2020-05-27 15:35:00,31.8,31.96,31.78,31.93,58188.0,31.4485,31.6067,31.4287,31.577,58188.0
2020-05-27 15:40:00,31.98,32.05,31.98,32.05,42156.0,31.6265,31.6957,31.6265,31.6957,42156.0
2020-05-27 15:45:00,32.04,32.08,32.0,32.02,47080.0,31.6858,31.7254,31.6463,31.666,47080.0
2020-05-27 15:50:00,32.04,32.13,32.04,32.06,206924.0,31.6858,31.7748,31.6858,31.7056,206924.0
2020-05-27 15:55:00,32.06,32.17,32.05,32.13,146348.0,31.7056,31.8144,31.6957,31.7748,146348.0
2020-05-28 09:30:00,31.8,32.02,31.79,31.91,375100.0,31.4485,31.666,31.4386,31.5573,375100.0
2020-05-28 09:35:00,31.91,32.15,31.91,32.02,356700.0,31.5573,31.7946,31.5573,31.666,356700.0
2020-05-28 09:40:00,32.01,32.31,32.01,32.27,188820.0,31.6561,31.9528,31.6561,31.9133,188820.0
2020-05-28 09:45:00,32.29,32.29,32.13,32.15,211876.0,31.933,31.933,31.7748,31.7946,211876.0
2020-05-28 09:50:00,32.16,32.26,32.12,32.21,264608.0,31.8045,31.9034,31.7649,31.8539,264608.0
2020-05-28 09:55:00,32.17,32.18,32.03,32.1,116976.0,31.8144,31.8243,31.6759,31.7452,116976.0
2020-05-28 10:00:00,32.12,32.2,31.96,32.15,185912.0,31.7649,31.844,31.6067,31.7946,185912.0
2020-05-28 10:05:00,32.15,32.35,32.1,32.34,87796.0,31.7946,31.9924,31.7452,31.9825,87796.0
2020-05-28 10:10:00,32.32,32.39,32.29,32.36,87592.0,31.9627,32.0319,31.933,32.0023,87592.0
2020-05-28 10:15:00,32.37,32.4,32.22,32.27,154740.0,32.0122,32.0418,31.8638,31.9133,154740.0
2020-05-28 10:20:00,32.26,32.39,32.25,32.31,59044.0,31.9034,32.0319,31.8935,31.9528,59044.0
2020-05-28 10:25:00,32.34,32.41,32.32,32.38,35840.0,31.9825,32.0517,31.9627,32.0221,35840.0
2020-05-28 10:30:00,32.41,32.41,32.31,32.38,57040.0,32.0517,32.0517,31.9528,32.0221,57040.0
2020-05-28 10:35:00,32.37,32.43,32.34,32.4,74700.0,32.0122,32.0715,31.9825,32.0418,74700.0
2020-05-28 10:40:00,32.44,32.55,32.43,32.52,163964.0,32.0814,32.1902,32.0715,32.1605,163964.0
2020-05-28 10:45:00,32.53,32.57,32.52,32.53,55492.0,32.1704,32.21,32.1605,32.1704,55492.0
2020-05-28 10:50:00,32.52,32.54,32.47,32.48,68456.0,32.1605,32.1803,32.1111,32.1209,68456.0
2020-05-28 10:55:00,32.48,32.53,32.46,32.51,30372.0,32.1209,32.1704,32.1012,32.1506,30372.0
2020-05-28 11:00:00,32.53,32.57,32.48,32.5,78580.0,32.1704,32.21,32.1209,32.1407,78580.0
2020-05-28 11:05:00,32.55,32.61,32.42,32.43,67668.0,32.1902,32.2495,32.0616,32.0715,67668.0
2020-05-28 11:10:00,32.41,32.49,32.39,32.47,44584.0,32.0517,32.1308,32.0319,32.1111,44584.0
2020-05-28 11:15:00,32.48,32.49,32.41,32.47,75872.0,32.1209,32.1308,32.0517,32.1111,75872.0
2020-05-28 11:20:00,32.46,32.46,32.35,32.36,66964.0,32.1012,32.1012,31.9924,32.0023,66964.0
2020-05-28 11:25:00,32.37,32.48,32.33,32.48,89500.0,32.0122,32.1209,31.9726,32.1209,89500.0
2020-05-28 11:30:00,32.49,32.49,32.38,32.41,51444.0,32.1308,32.1308,32.0221,32.0517,51444.0
2020-05-28 11:35:00,32.39,32.46,32.37,32.4,60756.0,32.0319,32.1012,32.0122,32.0418,60756.0
2020-05-28 11:40:00,32.38,32.46,32.32,32.46,62204.0,32.0221,32.1012,31.9627,32.1012,62204.0
2020-05-28 11:45:00,32.49,32.51,32.47,32.5,25448.0,32.1308,32.1506,32.1111,32.1407,25448.0
2020-05-28 11:50:00,32.5,32.55,32.49,32.55,47256.0,32.1407,32.1902,32.1308,32.1902,47256.0
2020-05-28 11:55:00,32.55,32.68,32.55,32.68,79204.0,32.1902,32.3187,32.1902,32.3187,79204.0
2020-05-28 12:00:00,32.68,32.72,32.64,32.67,101092.0,32.3187,32.3583,32.2792,32.3088,101092.0
2020-05-28 12:05:00,32.68,32.76,32.68,32.71,72944.0,32.3187,32.3979,32.3187,32.3484,72944.0
2020-05-28 12:10:00,32.71,32.72,32.68,32.69,55312.0,32.3484,32.3583,32.3187,32.3286,55312.0
2020-05-28 12:15:00,32.7,32.74,32.68,32.73,29632.0,32.3385,32.3781,32.3187,32.3682,29632.0
2020-05-28 12:20:00,32.71,32.74,32.71,32.73,39052.0,32.3484,32.3781,32.3484,32.3682,39052.0
2020-05-28 12:25:00,32.74,32.74,32.64,32.69,64316.0,32.3781,32.3781,32.2792,32.3286,64316.0
2020-05-28 12:30:00,32.69,32.76,32.66,32.74,123488.0,32.3286,32.3979,32.299,32.3781,123488.0
2020-05-28 12:35:00,32.74,32.79,32.7,32.79,101852.0,32.3781,32.4275,32.3385,32.4275,101852.0
2020-05-28 12:40:00,32.78,32.89,32.78,32.88,84860.0,32.4176,32.5264,32.4176,32.5165,84860.0
2020-05-28 12:45:00,32.88,32.9,32.85,32.89,57528.0,32.5165,32.5363,32.4869,32.5264,57528.0
2020-05-28 12:50:00,32.89,32.93,32.87,32.91,59028.0,32.5264,32.566,32.5066,32.5462,59028.0
2020-05-28 12:55:00,32.91,32.94,32.86,32.86,55340.0,32.5462,32.5759,32.4967,32.4967,55340.0
2020-05-28 13:00:00,32.88,32.95,32.88,32.94,55224.0,32.5165,32.5858,32.5165,32.5759,55224.0
2020-05-28 13:05:00,32.93,32.93,32.9,32.9,39800.0,32.566,32.566,32.5363,32.5363,39800.0
2020-05-28 13:10:00,32.89,32.97,32.89,32.96,47080.0,32.5264,32.6055,32.5264,32.5956,47080.0
2020-05-28 13:15:00,32.94,32.95,32.92,32.95,26828.0,32.5759,32.5858,32.5561,32.5858,26828.0
2020-05-28 13:20:00,32.95,32.97,32.91,32.97,50296.0,32.5858,32.6055,32.5462,32.6055,50296.0
2020-05-28 13:25:00,32.97,32.99,32.93,32.98,57504.0,32.6055,32.6253,32.566,32.6154,57504.0
2020-05-28 13:30:00,32.98,32.98,32.95,32.96,13084.0,32.6154,32.6154,32.5858,32.5956,13084.0
2020-05-28 13:35:00,32.94,33.01,32.94,33.0,130920.0,32.5759,32.6451,32.5759,32.6352,130920.0
2020-05-28 13:40:00,33.01,33.02,32.98,33.01,26060.0,32.6451,32.655,32.6154,32.6451,26060.0
2020-05-28 13:45:00,33.01,33.02,32.96,32.98,35032.0,32.6451,32.655,32.5956,32.6154,35032.0
2020-05-28 13:50:00,32.95,32.95,32.84,32.9,101344.0,32.5858,32.5858,32.477,32.5363,101344.0
2020-05-28 13:55:00,32.89,32.97,32.83,32.84,75356.0,32.5264,32.6055,32.4671,32.477,75356.0
2020-05-28 14:00:00,32.85,32.91,32.82,32.82,66068.0,32.4869,32.5462,32.4572,32.4572,66068.0
2020-05-28 14:05:00,32.82,32.83,32.75,32.75,120152.0,32.4572,32.4671,32.388,32.388,120152.0
2020-05-28 14:10:00,32.74,32.78,32.72,32.77,62992.0,32.3781,32.4176,32.3583,32.4077,62992.0
2020-05-28 14:15:00,32.77,32.87,32.77,32.87,92444.0,32.4077,32.5066,32.4077,32.5066,92444.0
2020-05-28 14:20:00,32.84,32.86,32.79,32.79,46148.0,32.477,32.4967,32.4275,32.4275,46148.0
2020-05-28 14:25:00,32.78,32.81,32.69,32.72,67888.0,32.4176,32.4473,32.3286,32.3583,67888.0
2020-05-28 14:30:00,32.72,32.77,32.71,32.75,109024.0,32.3583,32.4077,32.3484,32.388,109024.0
2020-05-28 14:35:00,32.76,32.79,32.71,32.71,118540.0,32.3979,32.4275,32.3484,32.3484,118540.0
2020-05-28 14:40:00,32.74,32.74,32.63,32.63,65628.0,32.3781,32.3781,32.2693,32.2693,65628.0
2020-05-28 14:45:00,32.64,32.67,32.63,32.66,40004.0,32.2792,32.3088,32.2693,32.299,40004.0
2020-05-28 14:50:00,32.69,32.7,32.63,32.67,38480.0,32.3286,32.3385,32.2693,32.3088,38480.0
2020-05-28 14:55:00,32.67,32.74,32.61,32.73,109852.0,32.3088,32.3781,32.2495,32.3682,109852.0
2020-05-28 15:00:00,32.73,32.83,32.72,32.81,78000.0,32.3682,32.4671,32.3583,32.4473,78000.0
2020-05-28 15:05:00,32.81,32.81,32.77,32.77,47840.0,32.4473,32.4473,32.4077,32.4077,47840.0
2020-05-28 15:10:00,32.76,32.89,32.72,32.88,94556.0,32.3979,32.5264,32.3583,32.5165,94556.0
2020-05-28 15:15:00,32.89,32.9,32.46,32.46,266008.0,32.5264,32.5363,32.1012,32.1012,266008.0
2020-05-28 15:20:00,32.47,32.54,32.4,32.51,118016.0,32.1111,32.1803,32.0418,32.1506,118016.0
2020-05-28 15:25:00,32.49,32.59,32.34,32.35,129916.0,32.1308,32.2297,31.9825,31.9924,129916.0
2020-05-28 15:30:00,32.33,32.4,32.19,32.29,260460.0,31.9726,32.0418,31.8342,31.933,260460.0
2020-05-28 15:35:00,32.28,32.37,32.22,32.35,95408.0,31.9232,32.0122,31.8638,31.9924,95408.0
2020-05-28 15:40:00,32.33,32.33,32.23,32.25,120976.0,31.9726,31.9726,31.8737,31.8935,120976.0
2020-05-28 15:45:00,32.24,32.27,31.97,31.98,129560.0,31.8836,31.9133,31.6166,31.6265,129560.0
2020-05-28 15:50:00,31.97,31.99,31.8,31.9,329468.0,31.6166,31.6364,31.4485,31.5474,329468.0
2020-05-28 15:55:00,31.92,32.1,31.92,31.98,255360.0,31.5671,31.7452,31.5671,31.6265,255360.0
2020-05-29 09:30:00,32.19,32.33,32.06,32.2,443060.0,31.8342,31.9726,31.7056,31.844,443060.0
2020-05-29 09:35:00,32.2,32.27,32.05,32.24,250124.0,31.844,31.9133,31.6957,31.8836,250124.0
2020-05-29 09:40:00,32.23,32.3,32.19,32.27,241436.0,31.8737,31.9429,31.8342,31.9133,241436.0
2020-05-29 09:45:00,32.27,32.45,32.2,32.4,274436.0,31.9133,32.0913,31.844,32.0418,274436.0
2020-05-29 09:50:00,32.39,32.45,32.37,32.37,146824.0,32.0319,32.0913,32.0122,32.0122,146824.0
2020-05-29 09:55:00,32.38,32.4,32.22,32.29,159708.0,32.0221,32.0418,31.8638,31.933,159708.0
2020-05-29 10:00:00,32.3,32.3,32.21,32.24,82304.0,31.9429,31.9429,31.8539,31.8836,82304.0
2020-05-29 10:05:00,32.24,32.33,31.96,31.98,211824.0,31.8836,31.9726,31.6067,31.6265,211824.0
2020-05-29 10:10:00,32.0,32.01,31.83,31.9,389228.0,31.6463,31.6561,31.4781,31.5474,389228.0
2020-05-29 10:15:00,31.9,31.98,31.85,31.93,178456.0,31.5474,31.6265,31.4979,31.577,178456.0
2020-05-29 10:20:00,31.9,31.96,31.76,31.88,165688.0,31.5474,31.6067,31.4089,31.5276,165688.0
2020-05-29 10:25:00,31.88,31.98,31.85,31.9,120736.0,31.5276,31.6265,31.4979,31.5474,120736.0
2020-05-29 10:30:00,31.95,32.11,31.95,32.11,203980.0,31.5968,31.755,31.5968,31.755,203980.0
2020-05-29 10:35:00,32.1,32.11,32.02,32.1,128688.0,31.7452,31.755,31.666,31.7452,128688.0
2020-05-29 10:40:00,32.1,32.1,31.88,31.96,130444.0,31.7452,31.7452,31.5276,31.6067,130444.0
2020-05-29 10:45:00,31.94,31.98,31.81,31.84,92932.0,31.5869,31.6265,31.4584,31.488,92932.0
2020-05-29 10:50:00,31.84,31.9,31.8,31.83,128308.0,31.488,31.5474,31.4485,31.4781,128308.0
2020-05-29 10:55:00,31.83,32.01,31.83,31.96,106348.0,31.4781,31.6561,31.4781,31.6067,106348.0
2020-05-29 11:00:00,31.98,32.03,31.7,31.75,285060.0,31.6265,31.6759,31.3496,31.399,285060.0
2020-05-29 11:05:00,31.76,31.92,31.76,31.83,98388.0,31.4089,31.5671,31.4089,31.4781,98388.0
2020-05-29 11:10:00,31.83,32.02,31.83,32.02,64224.0,31.4781,31.666,31.4781,31.666,64224.0
2020-05-29 11:15:00,32.03,32.06,31.98,32.02,137764.0,31.6759,31.7056,31.6265,31.666,137764.0
2020-05-29 11:20:00,32.02,32.07,31.98,31.99,48040.0,31.666,31.7155,31.6265,31.6364,48040.0
2020-05-29 11:25:00,31.97,32.07,31.94,32.01,145968.0,31.6166,31.7155,31.5869,31.6561,145968.0
2020-05-29 11:30:00,32.0,32.02,31.89,31.99,106848.0,31.6463,31.666,31.5375,31.6364,106848.0
2020-05-29 11:35:00,31.98,32.11,31.96,32.08,166576.0,31.6265,31.755,31.6067,31.7254,166576.0
2020-05-29 11:40:00,32.08,32.09,32.02,32.04,62800.0,31.7254,31.7353,31.666,31.6858,62800.0
2020-05-29 11:45:00,32.05,32.22,32.02,32.22,95048.0,31.6957,31.8638,31.666,31.8638,95048.0
2020-05-29 11:50:00,32.22,32.23,32.18,32.19,58952.0,31.8638,31.8737,31.8243,31.8342,58952.0
2020-05-29 11:55:00,32.21,32.25,32.18,32.2,52524.0,31.8539,31.8935,31.8243,31.844,52524.0
2020-05-29 12:00:00,32.21,32.27,32.18,32.24,46996.0,31.8539,31.9133,31.8243,31.8836,46996.0
2020-05-29 12:05:00,32.26,32.27,32.14,32.15,90296.0,31.9034,31.9133,31.7847,31.7946,90296.0
2020-05-29 12:10:00,32.16,32.18,32.11,32.11,25900.0,31.8045,31.8243,31.755,31.755,25900.0
2020-05-29 12:15:00,32.11,32.12,31.98,31.98,92816.0,31.755,31.7649,31.6265,31.6265,92816.0
2020-05-29 12:20:00,31.97,32.02,31.95,32.0,62680.0,31.6166,31.666,31.5968,31.6463,62680.0
2020-05-29 12:25:00,31.97,32.08,31.97,32.07,58400.0,31.6166,31.7254,31.6166,31.7155,58400.0
2020-05-29 12:30:00,32.06,32.08,31.99,32.01,44084.0,31.7056,31.7254,31.6364,31.6561,44084.0
2020-05-29 12:35:00,32.01,32.09,31.99,32.07,37200.0,31.6561,31.7353,31.6364,31.7155,37200.0
2020-05-29 12:40:00,32.08,32.13,32.04,32.06,35088.0,31.7254,31.7748,31.6858,31.7056,35088.0
2020-05-29 12:45:00,32.04,32.05,31.99,32.01,39916.0,31.6858,31.6957,31.6364,31.6561,39916.0
2020-05-29 12:50:00,31.99,32.01,31.75,31.87,140988.0,31.6364,31.6561,31.399,31.5177,140988.0
2020-05-29 12:55:00,31.87,32.32,31.84,32.21,340536.0,31.5177,31.9627,31.488,31.8539,340536.0
2020-05-29 13:00:00,32.2,32.26,32.1,32.1,87492.0,31.844,31.9034,31.7452,31.7452,87492.0
2020-05-29 13:05:00,32.12,32.22,32.09,32.17,80260.0,31.7649,31.8638,31.7353,31.8144,80260.0
2020-05-29 13:10:00,32.16,32.29,32.15,32.25,89028.0,31.8045,31.933,31.7946,31.8935,89028.0
2020-05-29 13:15:00,32.26,32.3,32.16,32.2,52380.0,31.9034,31.9429,31.8045,31.844,52380.0
2020-05-29 13:20:00,32.21,32.23,32.15,32.16,21724.0,31.8539,31.8737,31.7946,31.8045,21724.0
2020-05-29 13:25:00,32.16,32.21,32.15,32.16,28304.0,31.8045,31.8539,31.7946,31.8045,28304.0
2020-05-29 13:30:00,32.16,32.2,32.15,32.16,57980.0,31.8045,31.844,31.7946,31.8045,57980.0
2020-05-29 13:35:00,32.16,32.16,32.08,32.09,66800.0,31.8045,31.8045,31.7254,31.7353,66800.0
2020-05-29 13:40:00,32.1,32.12,32.06,32.08,31680.0,31.7452,31.7649,31.7056,31.7254,31680.0
2020-05-29 13:45:00,32.09,32.1,32.04,32.1,28400.0,31.7353,31.7452,31.6858,31.7452,28400.0
2020-05-29 13:50:00,32.1,32.11,32.03,32.09,20000.0,31.7452,31.755,31.6759,31.7353,20000.0
2020-05-29 13:55:00,32.11,32.16,32.1,32.16,23800.0,31.755,31.8045,31.7452,31.8045,23800.0
2020-05-29 14:00:00,32.13,32.22,32.11,32.15,71876.0,31.7748,31.8638,31.755,31.7946,71876.0
2020-05-29 14:05:00,32.15,32.45,32.15,32.43,179664.0,31.7946,32.0913,31.7946,32.0715,179664.0
2020-05-29 14:10:00,32.43,32.49,32.32,32.34,152716.0,32.0715,32.1308,31.9627,31.9825,152716.0
2020-05-29 14:15:00,32.34,32.45,32.33,32.44,108564.0,31.9825,32.0913,31.9726,32.0814,108564.0
2020-05-29 14:20:00,32.45,32.46,32.36,32.43,39160.0,32.0913,32.1012,32.0023,32.0715,39160.0
2020-05-29 14:25:00,32.45,32.52,32.4,32.47,158816.0,32.0913,32.1605,32.0418,32.1111,158816.0
2020-05-29 14:30:00,32.47,32.48,32.41,32.41,89056.0,32.1111,32.1209,32.0517,32.0517,89056.0
2020-05-29 14:35:00,32.43,32.45,32.34,32.35,48800.0,32.0715,32.0913,31.9825,31.9924,48800.0
2020-05-29 14:40:00,32.36,32.39,32.3,32.31,52524.0,32.0023,32.0319,31.9429,31.9528,52524.0
2020-05-29 14:45:00,32.31,32.35,32.17,32.17,89232.0,31.9528,31.9924,31.8144,31.8144,89232.0
2020-05-29 14:50:00,32.17,32.18,31.85,32.07,339500.0,31.8144,31.8243,31.4979,31.7155,339500.0
2020-05-29 14:55:00,32.06,32.56,31.97,32.54,457176.0,31.7056,32.2001,31.6166,32.1803,457176.0
2020-05-29 15:00:00,32.55,32.75,32.55,32.73,368016.0,32.1902,32.388,32.1902,32.3682,368016.0
2020-05-29 15:05:00,32.72,32.72,32.6,32.63,129820.0,32.3583,32.3583,32.2396,32.2693,129820.0
2020-05-29 15:10:00,32.63,32.71,32.55,32.58,71836.0,32.2693,32.3484,32.1902,32.2198,71836.0
2020-05-29 15:15:00,32.58,32.68,32.52,32.67,106560.0,32.2198,32.3187,32.1605,32.3088,106560.0
2020-05-29 15:20:00,32.68,32.79,32.65,32.77,122416.0,32.3187,32.4275,32.2891,32.4077,122416.0
2020-05-29 15:25:00,32.77,32.77,32.62,32.67,74564.0,32.4077,32.4077,32.2594,32.3088,74564.0
2020-05-29 15:30:00,32.67,32.76,32.61,32.69,94056.0,32.3088,32.3979,32.2495,32.3286,94056.0
2020-05-29 15:35:00,32.68,32.77,32.67,32.77,71240.0,32.3187,32.4077,32.3088,32.4077,71240.0
2020-05-29 15:40:00,32.77,32.83,32.74,32.81,171788.0,32.4077,32.4671,32.3781,32.4473,171788.0
2020-05-29 15:45:00,32.81,32.85,32.7,32.72,124412.0,32.4473,32.4869,32.3385,32.3583,124412.0
2020-05-29 15:50:00,32.74,33.0,32.72,33.0,260532.0,32.3781,32.6352,32.3583,32.6352,260532.0
2020-05-29 15:55:00,32.99,33.05,32.85,32.87,498348.0,32.6253,32.6846,32.4869,32.5066,498348.0
2020-06-01 09:30:00,32.71,32.9,32.61,32.83,286608.0,32.3484,32.5363,32.2495,32.4671,286608.0
2020-06-01 09:35:00,32.83,32.88,32.63,32.68,262856.0,32.4671,32.5165,32.2693,32.3187,262856.0
2020-06-01 09:40:00,32.69,32.97,32.68,32.95,194676.0,32.3286,32.6055,32.3187,32.5858,194676.0
2020-06-01 09:45:00,32.95,33.01,32.88,32.94,109168.0,32.5858,32.6451,32.5165,32.5759,109168.0
2020-06-01 09:50:00,32.94,32.96,32.88,32.92,103952.0,32.5759,32.5956,32.5165,32.5561,103952.0
2020-06-01 09:55:00,32.92,32.99,32.91,32.92,91448.0,32.5561,32.6253,32.5462,32.5561,91448.0
2020-06-01 10:00:00,32.92,33.04,32.88,33.01,135888.0,32.5561,32.6748,32.5165,32.6451,135888.0
2020-06-01 10:05:00,33.0,33.14,33.0,33.07,173004.0,32.6352,32.7737,32.6352,32.7044,173004.0
2020-06-01 10:10:00,33.06,33.1,32.97,33.04,126940.0,32.6945,32.7341,32.6055,32.6748,126940.0
2020-06-01 10:15:00,33.04,33.06,32.98,32.99,53864.0,32.6748,32.6945,32.6154,32.6253,53864.0
2020-06-01 10:20:00,33.0,33.02,32.95,32.99,85460.0,32.6352,32.655,32.5858,32.6253,85460.0
2020-06-01 10:25:00,32.97,33.05,32.96,33.03,83204.0,32.6055,32.6846,32.5956,32.6649,83204.0
2020-06-01 10:30:00,33.02,33.08,33.01,33.08,69584.0,32.655,32.7143,32.6451,32.7143,69584.0
2020-06-01 10:35:00,33.09,33.09,33.02,33.09,38508.0,32.7242,32.7242,32.655,32.7242,38508.0
2020-06-01 10:40:00,33.08,33.1,33.02,33.06,45328.0,32.7143,32.7341,32.655,32.6945,45328.0
2020-06-01 10:45:00,33.06,33.06,32.94,32.96,90680.0,32.6945,32.6945,32.5759,32.5956,90680.0
2020-06-01 10:50:00,32.96,33.03,32.91,33.01,75192.0,32.5956,32.6649,32.5462,32.6451,75192.0
2020-06-01 10:55:00,33.01,33.06,33.01,33.06,41920.0,32.6451,32.6945,32.6451,32.6945,41920.0
2020-06-01 11:00:00,33.09,33.09,32.96,32.97,60656.0,32.7242,32.7242,32.5956,32.6055,60656.0
2020-06-01 11:05:00,32.96,33.0,32.93,32.99,55764.0,32.5956,32.6352,32.566,32.6253,55764.0
2020-06-01 11:10:00,32.97,33.0,32.94,32.99,43356.0,32.6055,32.6352,32.5759,32.6253,43356.0
2020-06-01 11:15:00,32.98,32.98,32.88,32.88,49228.0,32.6154,32.6154,32.5165,32.5165,49228.0
2020-06-01 11:20:00,32.89,32.91,32.87,32.87,36360.0,32.5264,32.5462,32.5066,32.5066,36360.0
2020-06-01 11:25:00,32.86,32.9,32.82,32.9,35780.0,32.4967,32.5363,32.4572,32.5363,35780.0
2020-06-01 11:30:00,32.91,33.01,32.9,33.01,37520.0,32.5462,32.6451,32.5363,32.6451,37520.0
2020-06-01 11:35:00,33.0,33.01,32.95,32.97,20800.0,32.6352,32.6451,32.5858,32.6055,20800.0
2020-06-01 11:40:00,32.97,33.02,32.96,32.99,13800.0,32.6055,32.655,32.5956,32.6253,13800.0
2020-06-01 11:45:00,33.01,33.02,32.97,33.01,36100.0,32.6451,32.655,32.6055,32.6451,36100.0
2020-06-01 11:50:00,32.99,32.99,32.96,32.98,18812.0,32.6253,32.6253,32.5956,32.6154,18812.0
2020-06-01 11:55:00,32.97,33.01,32.97,33.01,15600.0,32.6055,32.6451,32.6055,32.6451,15600.0
2020-06-01 12:00:00,32.99,33.01,32.92,33.01,26688.0,32.6253,32.6451,32.5561,32.6451,26688.0
2020-06-01 12:05:00,33.02,33.04,32.99,33.01,22680.0,32.655,32.6748,32.6253,32.6451,22680.0
2020-06-01 12:10:00,33.02,33.04,33.01,33.02,18888.0,32.655,32.6748,32.6451,32.655,18888.0
2020-06-01 12:15:00,33.04,33.08,33.03,33.08,28296.0,32.6748,32.7143,32.6649,32.7143,28296.0
2020-06-01 12:20:00,33.07,33.11,33.07,33.1,33272.0,32.7044,32.744,32.7044,32.7341,33272.0
2020-06-01 12:25:00,33.09,33.1,33.08,33.09,23260.0,32.7242,32.7341,32.7143,32.7242,23260.0
2020-06-01 12:30:00,33.08,33.12,33.08,33.1,5572.0,32.7143,32.7539,32.7143,32.7341,5572.0
2020-06-01 12:35:00,33.11,33.12,33.1,33.11,5424.0,32.744,32.7539,32.7341,32.744,5424.0
2020-06-01 12:40:00,33.11,33.15,33.1,33.15,23836.0,32.744,32.7835,32.7341,32.7835,23836.0
2020-06-01 12:45:00,33.14,33.19,33.14,33.19,37128.0,32.7737,32.8231,32.7737,32.8231,37128.0
2020-06-01 12:50:00,33.19,33.21,33.17,33.17,37916.0,32.8231,32.8429,32.8033,32.8033,37916.0
2020-06-01 12:55:00,33.18,33.18,33.12,33.12,22608.0,32.8132,32.8132,32.7539,32.7539,22608.0
2020-06-01 13:00:00,33.13,33.21,33.13,33.2,12220.0,32.7638,32.8429,32.7638,32.833,12220.0
2020-06-01 13:05:00,33.2,33.26,33.2,33.24,42608.0,32.833,32.8923,32.833,32.8725,42608.0
2020-06-01 13:10:00,33.23,33.23,33.2,33.22,47112.0,32.8627,32.8627,32.833,32.8528,47112.0
2020-06-01 13:15:00,33.24,33.24,33.21,33.22,15820.0,32.8725,32.8725,32.8429,32.8528,15820.0
2020-06-01 13:20:00,33.23,33.25,33.23,33.25,13200.0,32.8627,32.8824,32.8627,32.8824,13200.0
2020-06-01 13:25:00,33.25,33.29,33.25,33.27,38636.0,32.8824,32.922,32.8824,32.9022,38636.0
2020-06-01 13:30:00,33.25,33.28,33.25,33.26,20104.0,32.8824,32.9121,32.8824,32.8923,20104.0
2020-06-01 13:35:00,33.26,33.29,33.25,33.29,6160.0,32.8923,32.922,32.8824,32.922,6160.0
2020-06-01 13:40:00,33.27,33.3,33.24,33.24,31452.0,32.9022,32.9319,32.8725,32.8725,31452.0
2020-06-01 13:45:00,33.24,33.27,33.22,33.23,51048.0,32.8725,32.9022,32.8528,32.8627,51048.0
2020-06-01 13:50:00,33.22,33.23,33.18,33.2,30396.0,32.8528,32.8627,32.8132,32.833,30396.0
2020-06-01 13:55:00,33.2,33.23,33.17,33.23,18176.0,32.833,32.8627,32.8033,32.8627,18176.0
2020-06-01 14:00:00,33.23,33.24,33.21,33.22,16400.0,32.8627,32.8725,32.8429,32.8528,16400.0
2020-06-01 14:05:00,33.2,33.23,33.19,33.22,47736.0,32.833,32.8627,32.8231,32.8528,47736.0
2020-06-01 14:10:00,33.21,33.21,33.19,33.2,9380.0,32.8429,32.8429,32.8231,32.833,9380.0
2020-06-01 14:15:00,33.2,33.2,33.15,33.2,31380.0,32.833,32.833,32.7835,32.833,31380.0
2020-06-01 14:20:00,33.19,33.2,33.13,33.14,38460.0,32.8231,32.833,32.7638,32.7737,38460.0
2020-06-01 14:25:00,33.15,33.18,33.15,33.18,18580.0,32.7835,32.8132,32.7835,32.8132,18580.0
2020-06-01 14:30:00,33.18,33.22,33.16,33.22,24692.0,32.8132,32.8528,32.7934,32.8528,24692.0
2020-06-01 14:35:00,33.23,33.24,33.19,33.23,15920.0,32.8627,32.8725,32.8231,32.8627,15920.0
2020-06-01 14:40:00,33.22,33.24,33.22,33.23,12440.0,32.8528,32.8725,32.8528,32.8627,12440.0
2020-06-01 14:45:00,33.22,33.22,33.18,33.21,10360.0,32.8528,32.8528,32.8132,32.8429,10360.0
2020-06-01 14:50:00,33.22,33.22,33.2,33.21,19852.0,32.8528,32.8528,32.833,32.8429,19852.0
2020-06-01 14:55:00,33.21,33.22,33.19,33.21,24400.0,32.8429,32.8528,32.8231,32.8429,24400.0
2020-06-01 15:00:00,33.21,33.24,33.2,33.24,30600.0,32.8429,32.8725,32.833,32.8725,30600.0
2020-06-01 15:05:00,33.24,33.25,33.16,33.2,50248.0,32.8725,32.8824,32.7934,32.833,50248.0
2020-06-01 15:10:00,33.22,33.22,33.14,33.14,21884.0,32.8528,32.8528,32.7737,32.7737,21884.0
2020-06-01 15:15:00,33.14,33.18,33.09,33.17,30320.0,32.7737,32.8132,32.7242,32.8033,30320.0
2020-06-01 15:20:00,33.18,33.19,33.17,33.18,20500.0,32.8132,32.8231,32.8033,32.8132,20500.0
2020-06-01 15:25:00,33.21,33.24,33.21,33.23,29436.0,32.8429,32.8725,32.8429,32.8627,29436.0
2020-06-01 15:30:00,33.21,33.25,33.2,33.23,22996.0,32.8429,32.8824,32.833,32.8627,22996.0
2020-06-01 15:35:00,33.22,33.23,33.15,33.15,90040.0,32.8528,32.8627,32.7835,32.7835,90040.0
2020-06-01 15:40:00,33.14,33.2,33.1,33.2,63824.0,32.7737,32.833,32.7341,32.833,63824.0
2020-06-01 15:45:00,33.19,33.2,33.12,33.13,39256.0,32.8231,32.833,32.7539,32.7638,39256.0
2020-06-01 15:50:00,33.15,33.23,33.13,33.23,108260.0,32.7835,32.8627,32.7638,32.8627,108260.0
2020-06-01 15:55:00,33.22,33.27,33.2,33.2,301656.0,32.8528,32.9022,32.833,32.833,301656.0
2020-06-02 09:30:00,33.3,33.3,33.08,33.16,272508.0,32.9319,32.9319,32.7143,32.7934,272508.0
2020-06-02 09:35:00,33.18,33.22,33.07,33.18,221464.0,32.8132,32.8528,32.7044,32.8132,221464.0
2020-06-02 09:40:00,33.14,33.17,33.08,33.16,109804.0,32.7737,32.8033,32.7143,32.7934,109804.0
2020-06-02 09:45:00,33.17,33.18,32.98,33.05,136612.0,32.8033,32.8132,32.6154,32.6846,136612.0
2020-06-02 09:50:00,33.03,33.13,33.03,33.07,47660.0,32.6649,32.7638,32.6649,32.7044,47660.0
2020-06-02 09:55:00,33.06,33.15,33.04,33.14,89992.0,32.6945,32.7835,32.6748,32.7737,89992.0
2020-06-02 10:00:00,33.16,33.26,33.15,33.23,100172.0,32.7934,32.8923,32.7835,32.8627,100172.0
2020-06-02 10:05:00,33.22,33.28,33.21,33.24,56380.0,32.8528,32.9121,32.8429,32.8725,56380.0
2020-06-02 10:10:00,33.26,33.26,33.15,33.15,54576.0,32.8923,32.8923,32.7835,32.7835,54576.0
2020-06-02 10:15:00,33.15,33.24,33.14,33.24,46628.0,32.7835,32.8725,32.7737,32.8725,46628.0
2020-06-02 10:20:00,33.24,33.33,33.24,33.33,145960.0,32.8725,32.9616,32.8725,32.9616,145960.0
2020-06-02 10:25:00,33.33,33.33,33.27,33.31,45088.0,32.9616,32.9616,32.9022,32.9418,45088.0
2020-06-02 10:30:00,33.31,33.33,33.2,33.21,155652.0,32.9418,32.9616,32.833,32.8429,155652.0
2020-06-02 10:35:00,33.21,33.25,33.2,33.21,71880.0,32.8429,32.8824,32.833,32.8429,71880.0
2020-06-02 10:40:00,33.22,33.23,33.02,33.02,153376.0,32.8528,32.8627,32.655,32.655,153376.0
2020-06-02 10:45:00,33.05,33.06,32.87,32.87,75644.0,32.6846,32.6945,32.5066,32.5066,75644.0
2020-06-02 10:50:00,32.85,32.93,32.82,32.91,97012.0,32.4869,32.566,32.4572,32.5462,97012.0
2020-06-02 10:55:00,32.92,32.98,32.89,32.94,89760.0,32.5561,32.6154,32.5264,32.5759,89760.0
2020-06-02 11:00:00,32.95,32.95,32.72,32.84,141048.0,32.5858,32.5858,32.3583,32.477,141048.0
2020-06-02 11:05:00,32.84,32.84,32.66,32.68,76232.0,32.477,32.477,32.299,32.3187,76232.0
2020-06-02 11:10:00,32.69,32.74,32.61,32.63,119708.0,32.3286,32.3781,32.2495,32.2693,119708.0
2020-06-02 11:15:00,32.64,32.77,32.63,32.76,85260.0,32.2792,32.4077,32.2693,32.3979,85260.0
2020-06-02 11:20:00,32.76,32.83,32.76,32.79,39300.0,32.3979,32.4671,32.3979,32.4275,39300.0
2020-06-02 11:25:00,32.79,32.85,32.76,32.76,68708.0,32.4275,32.4869,32.3979,32.3979,68708.0
2020-06-02 11:30:00,32.77,32.86,32.72,32.85,60428.0,32.4077,32.4967,32.3583,32.4869,60428.0
2020-06-02 11:35:00,32.85,32.88,32.82,32.83,29668.0,32.4869,32.5165,32.4572,32.4671,29668.0
2020-06-02 11:40:00,32.86,32.91,32.85,32.9,26164.0,32.4967,32.5462,32.4869,32.5363,26164.0
2020-06-02 11:45:00,32.9,32.95,32.84,32.89,80732.0,32.5363,32.5858,32.477,32.5264,80732.0
2020-06-02 11:50:00,32.88,32.88,32.8,32.84,37880.0,32.5165,32.5165,32.4374,32.477,37880.0
2020-06-02 11:55:00,32.85,32.87,32.79,32.83,39076.0,32.4869,32.5066,32.4275,32.4671,39076.0
2020-06-02 12:00:00,32.83,32.9,32.82,32.88,25292.0,32.4671,32.5363,32.4572,32.5165,25292.0
2020-06-02 12:05:00,32.88,32.93,32.88,32.92,21372.0,32.5165,32.566,32.5165,32.5561,21372.0
2020-06-02 12:10:00,32.93,32.94,32.91,32.92,15200.0,32.566,32.5759,32.5462,32.5561,15200.0
2020-06-02 12:15:00,32.94,32.96,32.9,32.96,41944.0,32.5759,32.5956,32.5363,32.5956,41944.0
2020-06-02 12:20:00,32.98,33.0,32.97,32.97,53696.0,32.6154,32.6352,32.6055,32.6055,53696.0
2020-06-02 12:25:00,32.98,33.01,32.98,33.01,22728.0,32.6154,32.6451,32.6154,32.6451,22728.0
2020-06-02 12:30:00,33.01,33.01,32.99,32.99,16880.0,32.6451,32.6451,32.6253,32.6253,16880.0
2020-06-02 12:35:00,33.0,33.02,32.98,33.01,10748.0,32.6352,32.655,32.6154,32.6451,10748.0
2020-06-02 12:40:00,33.02,33.06,32.99,33.06,35120.0,32.655,32.6945,32.6253,32.6945,35120.0
2020-06-02 12:45:00,33.05,33.07,33.05,33.07,38520.0,32.6846,32.7044,32.6846,32.7044,38520.0
2020-06-02 12:50:00,33.07,33.09,33.05,33.05,27000.0,32.7044,32.7242,32.6846,32.6846,27000.0
2020-06-02 12:55:00,33.05,33.09,33.05,33.08,14400.0,32.6846,32.7242,32.6846,32.7143,14400.0
2020-06-02 13:00:00,33.06,33.13,33.06,33.13,38160.0,32.6945,32.7638,32.6945,32.7638,38160.0
2020-06-02 13:05:00,33.14,33.19,33.13,33.19,48192.0,32.7737,32.8231,32.7638,32.8231,48192.0
2020-06-02 13:10:00,33.19,33.2,33.17,33.19,37304.0,32.8231,32.833,32.8033,32.8231,37304.0
2020-06-02 13:15:00,33.19,33.21,33.16,33.2,37220.0,32.8231,32.8429,32.7934,32.833,37220.0
2020-06-02 13:20:00,33.2,33.23,33.2,33.22,49200.0,32.833,32.8627,32.833,32.8528,49200.0
2020-06-02 13:25:00,33.21,33.23,33.19,33.23,38692.0,32.8429,32.8627,32.8231,32.8627,38692.0
2020-06-02 13:30:00,33.22,33.26,33.2,33.24,39696.0,32.8528,32.8923,32.833,32.8725,39696.0
2020-06-02 13:35:00,33.25,33.27,33.23,33.27,24168.0,32.8824,32.9022,32.8627,32.9022,24168.0
2020-06-02 13:40:00,33.27,33.3,33.26,33.3,11616.0,32.9022,32.9319,32.8923,32.9319,11616.0
2020-06-02 13:45:00,33.3,33.31,33.28,33.31,26492.0,32.9319,32.9418,32.9121,32.9418,26492.0
2020-06-02 13:50:00,33.3,33.33,33.3,33.32,13800.0,32.9319,32.9616,32.9319,32.9517,13800.0
2020-06-02 13:55:00,33.32,33.32,33.3,33.3,14824.0,32.9517,32.9517,32.9319,32.9319,14824.0
2020-06-02 14:00:00,33.29,33.34,33.29,33.32,38408.0,32.922,32.9714,32.922,32.9517,38408.0
2020-06-02 14:05:00,33.31,33.31,33.24,33.26,72248.0,32.9418,32.9418,32.8725,32.8923,72248.0
2020-06-02 14:10:00,33.27,33.27,33.23,33.27,57680.0,32.9022,32.9022,32.8627,32.9022,57680.0
2020-06-02 14:15:00,33.27,33.35,33.25,33.34,30160.0,32.9022,32.9813,32.8824,32.9714,30160.0
2020-06-02 14:20:00,33.34,33.37,33.33,33.37,25556.0,32.9714,33.0011,32.9616,33.0011,25556.0
2020-06-02 14:25:00,33.37,33.37,33.26,33.29,62848.0,33.0011,33.0011,32.8923,32.922,62848.0
2020-06-02 14:30:00,33.29,33.29,33.19,33.2,31544.0,32.922,32.922,32.8231,32.833,31544.0
2020-06-02 14:35:00,33.21,33.24,33.18,33.2,40712.0,32.8429,32.8725,32.8132,32.833,40712.0
2020-06-02 14:40:00,33.22,33.29,33.22,33.28,40688.0,32.8528,32.922,32.8528,32.9121,40688.0
2020-06-02 14:45:00,33.3,33.34,33.3,33.34,50396.0,32.9319,32.9714,32.9319,32.9714,50396.0
2020-06-02 14:50:00,33.35,33.37,33.31,33.31,19392.0,32.9813,33.0011,32.9418,32.9418,19392.0
2020-06-02 14:55:00,33.31,33.35,33.3,33.31,40680.0,32.9418,32.9813,32.9319,32.9418,40680.0
2020-06-02 15:00:00,33.31,33.34,33.24,33.26,34172.0,32.9418,32.9714,32.8725,32.8923,34172.0
2020-06-02 15:05:00,33.26,33.27,33.21,33.22,58712.0,32.8923,32.9022,32.8429,32.8528,58712.0
2020-06-02 15:10:00,33.22,33.26,33.2,33.22,25972.0,32.8528,32.8923,32.833,32.8528,25972.0
2020-06-02 15:15:00,33.23,33.27,33.23,33.27,28940.0,32.8627,32.9022,32.8627,32.9022,28940.0
2020-06-02 15:20:00,33.26,33.31,33.19,33.24,61192.0,32.8923,32.9418,32.8231,32.8725,61192.0
2020-06-02 15:25:00,33.24,33.26,33.18,33.26,42184.0,32.8725,32.8923,32.8132,32.8923,42184.0
2020-06-02 15:30:00,33.27,33.27,33.21,33.25,29600.0,32.9022,32.9022,32.8429,32.8824,29600.0
2020-06-02 15:35:00,33.26,33.33,33.23,33.33,64648.0,32.8923,32.9616,32.8627,32.9616,64648.0
2020-06-02 15:40:00,33.34,33.34,33.31,33.33,66900.0,32.9714,32.9714,32.9418,32.9616,66900.0
2020-06-02 15:45:00,33.33,33.38,33.3,33.37,58024.0,32.9616,33.011,32.9319,33.0011,58024.0
2020-06-02 15:50:00,33.37,33.55,33.37,33.54,308088.0,33.0011,33.1791,33.0011,33.1692,308088.0
2020-06-02 15:55:00,33.55,33.63,33.49,33.63,129612.0,33.1791,33.2582,33.1198,33.2582,129612.0
2020-06-03 09:30:00,33.8,33.92,33.67,33.82,207820.0,33.4264,33.545,33.2978,33.4461,207820.0
2020-06-03 09:35:00,33.81,33.85,33.63,33.68,143936.0,33.4362,33.4758,33.2582,33.3077,143936.0
2020-06-03 09:40:00,33.67,33.86,33.67,33.83,92316.0,33.2978,33.4857,33.2978,33.456,92316.0
2020-06-03 09:45:00,33.84,33.85,33.75,33.82,70592.0,33.4659,33.4758,33.3769,33.4461,70592.0
2020-06-03 09:50:00,33.84,33.91,33.81,33.82,72904.0,33.4659,33.5351,33.4362,33.4461,72904.0
2020-06-03 09:55:00,33.84,33.94,33.81,33.92,38424.0,33.4659,33.5648,33.4362,33.545,38424.0
2020-06-03 10:00:00,33.95,33.98,33.9,33.9,114992.0,33.5747,33.6044,33.5253,33.5253,114992.0
2020-06-03 10:05:00,33.88,33.9,33.84,33.88,35952.0,33.5055,33.5253,33.4659,33.5055,35952.0
2020-06-03 10:10:00,33.87,33.87,33.7,33.72,117536.0,33.4956,33.4956,33.3275,33.3472,117536.0
2020-06-03 10:15:00,33.76,33.83,33.72,33.83,52764.0,33.3868,33.456,33.3472,33.456,52764.0
2020-06-03 10:20:00,33.83,33.83,33.69,33.76,34180.0,33.456,33.456,33.3176,33.3868,34180.0
2020-06-03 10:25:00,33.78,33.8,33.73,33.79,23208.0,33.4066,33.4264,33.3571,33.4165,23208.0
2020-06-03 10:30:00,33.77,33.85,33.74,33.84,40600.0,33.3967,33.4758,33.367,33.4659,40600.0
2020-06-03 10:35:00,33.83,33.86,33.79,33.83,35032.0,33.456,33.4857,33.4165,33.456,35032.0
2020-06-03 10:40:00,33.81,33.81,33.73,33.78,18084.0,33.4362,33.4362,33.3571,33.4066,18084.0
2020-06-03 10:45:00,33.83,33.85,33.81,33.85,10460.0,33.456,33.4758,33.4362,33.4758,10460.0
2020-06-03 10:50:00,33.85,33.89,33.83,33.88,25312.0,33.4758,33.5154,33.456,33.5055,25312.0
2020-06-03 10:55:00,33.9,33.91,33.81,33.81,49536.0,33.5253,33.5351,33.4362,33.4362,49536.0
2020-06-03 11:00:00,33.8,33.91,33.8,33.88,44912.0,33.4264,33.5351,33.4264,33.5055,44912.0
2020-06-03 11:05:00,33.89,33.92,33.84,33.86,38984.0,33.5154,33.545,33.4659,33.4857,38984.0
2020-06-03 11:10:00,33.85,33.9,33.83,33.88,32312.0,33.4758,33.5253,33.456,33.5055,32312.0
2020-06-03 11:15:00,33.86,33.9,33.86,33.86,10800.0,33.4857,33.5253,33.4857,33.4857,10800.0
2020-06-03 11:20:00,33.86,33.86,33.77,33.85,42764.0,33.4857,33.4857,33.3967,33.4758,42764.0
2020-06-03 11:25:00,33.87,33.87,33.82,33.84,8600.0,33.4956,33.4956,33.4461,33.4659,8600.0
2020-06-03 11:30:00,33.83,33.83,33.76,33.83,49888.0,33.456,33.456,33.3868,33.456,49888.0
2020-06-03 11:35:00,33.82,33.84,33.78,33.81,38972.0,33.4461,33.4659,33.4066,33.4362,38972.0
2020-06-03 11:40:00,33.81,33.82,33.74,33.74,32560.0,33.4362,33.4461,33.367,33.367,32560.0
2020-06-03 11:45:00,33.73,33.77,33.7,33.77,25288.0,33.3571,33.3967,33.3275,33.3967,25288.0
2020-06-03 11:50:00,33.8,33.81,33.77,33.79,22600.0,33.4264,33.4362,33.3967,33.4165,22600.0
2020-06-03 11:55:00,33.78,33.82,33.75,33.78,13184.0,33.4066,33.4461,33.3769,33.4066,13184.0
2020-06-03 12:00:00,33.78,33.78,33.73,33.76,73104.0,33.4066,33.4066,33.3571,33.3868,73104.0
2020-06-03 12:05:00,33.75,33.76,33.62,33.62,90012.0,33.3769,33.3868,33.2483,33.2483,90012.0
2020-06-03 12:10:00,33.63,33.67,33.59,33.61,49228.0,33.2582,33.2978,33.2187,33.2385,49228.0
2020-06-03 12:15:00,33.64,33.64,33.55,33.6,112560.0,33.2681,33.2681,33.1791,33.2286,112560.0
2020-06-03 12:20:00,33.62,33.63,33.58,33.63,23100.0,33.2483,33.2582,33.2088,33.2582,23100.0
2020-06-03 12:25:00,33.63,33.69,33.63,33.69,13524.0,33.2582,33.3176,33.2582,33.3176,13524.0
2020-06-03 12:30:00,33.7,33.72,33.69,33.72,21600.0,33.3275,33.3472,33.3176,33.3472,21600.0
2020-06-03 12:35:00,33.73,33.76,33.73,33.76,17216.0,33.3571,33.3868,33.3571,33.3868,17216.0
2020-06-03 12:40:00,33.76,33.78,33.76,33.78,33340.0,33.3868,33.4066,33.3868,33.4066,33340.0
2020-06-03 12:45:00,33.79,33.79,33.74,33.75,17200.0,33.4165,33.4165,33.367,33.3769,17200.0
2020-06-03 12:50:00,33.74,33.78,33.71,33.72,25200.0,33.367,33.4066,33.3374,33.3472,25200.0
2020-06-03 12:55:00,33.73,33.74,33.7,33.7,13620.0,33.3571,33.367,33.3275,33.3275,13620.0
2020-06-03 13:00:00,33.7,33.73,33.69,33.72,42400.0,33.3275,33.3571,33.3176,33.3472,42400.0
2020-06-03 13:05:00,33.74,33.76,33.72,33.73,13000.0,33.367,33.3868,33.3472,33.3571,13000.0
2020-06-03 13:10:00,33.74,33.76,33.74,33.74,7340.0,33.367,33.3868,33.367,33.367,7340.0
2020-06-03 13:15:00,33.77,33.81,33.76,33.81,13788.0,33.3967,33.4362,33.3868,33.4362,13788.0
2020-06-03 13:20:00,33.8,33.84,33.8,33.84,28888.0,33.4264,33.4659,33.4264,33.4659,28888.0
2020-06-03 13:25:00,33.84,33.84,33.83,33.84,15992.0,33.4659,33.4659,33.456,33.4659,15992.0
2020-06-03 13:30:00,33.83,33.83,33.81,33.82,21608.0,33.456,33.456,33.4362,33.4461,21608.0
2020-06-03 13:35:00,33.81,33.81,33.78,33.79,27400.0,33.4362,33.4362,33.4066,33.4165,27400.0
2020-06-03 13:40:00,33.81,33.84,33.81,33.82,23528.0,33.4362,33.4659,33.4362,33.4461,23528.0
2020-06-03 13:45:00,33.8,33.8,33.74,33.74,8400.0,33.4264,33.4264,33.367,33.367,8400.0
2020-06-03 13:50:00,33.72,33.77,33.72,33.77,13500.0,33.3472,33.3967,33.3472,33.3967,13500.0
2020-06-03 13:55:00,33.79,33.79,33.74,33.79,129732.0,33.4165,33.4165,33.367,33.4165,129732.0
2020-06-03 14:00:00,33.78,33.94,33.78,33.93,59864.0,33.4066,33.5648,33.4066,33.5549,59864.0
2020-06-03 14:05:00,33.93,33.94,33.9,33.92,54084.0,33.5549,33.5648,33.5253,33.545,54084.0
2020-06-03 14:10:00,33.94,33.94,33.9,33.91,12148.0,33.5648,33.5648,33.5253,33.5351,12148.0
2020-06-03 14:15:00,33.92,33.92,33.89,33.91,17580.0,33.545,33.545,33.5154,33.5351,17580.0
2020-06-03 14:20:00,33.9,33.94,33.9,33.93,17896.0,33.5253,33.5648,33.5253,33.5549,17896.0
2020-06-03 14:25:00,33.94,33.94,33.89,33.89,8680.0,33.5648,33.5648,33.5154,33.5154,8680.0
2020-06-03 14:30:00,33.88,33.91,33.85,33.89,57640.0,33.5055,33.5351,33.4758,33.5154,57640.0
2020-06-03 14:35:00,33.91,33.93,33.9,33.9,12900.0,33.5351,33.5549,33.5253,33.5253,12900.0
2020-06-03 14:40:00,33.92,33.93,33.91,33.92,25200.0,33.545,33.5549,33.5351,33.545,25200.0
2020-06-03 14:45:00,33.93,33.95,33.92,33.92,20888.0,33.5549,33.5747,33.545,33.545,20888.0
2020-06-03 14:50:00,33.93,33.99,33.93,33.99,26208.0,33.5549,33.6143,33.5549,33.6143,26208.0
2020-06-03 14:55:00,33.99,33.99,33.95,33.95,8304.0,33.6143,33.6143,33.5747,33.5747,8304.0
2020-06-03 15:00:00,33.95,33.95,33.88,33.91,21900.0,33.5747,33.5747,33.5055,33.5351,21900.0
2020-06-03 15:05:00,33.91,33.96,33.9,33.94,33108.0,33.5351,33.5846,33.5253,33.5648,33108.0
2020-06-03 15:10:00,33.97,34.0,33.97,33.99,21292.0,33.5945,33.6241,33.5945,33.6143,21292.0
2020-06-03 15:15:00,33.96,33.97,33.93,33.97,6600.0,33.5846,33.5945,33.5549,33.5945,6600.0
2020-06-03 15:20:00,33.95,34.01,33.91,34.01,36508.0,33.5747,33.634,33.5351,33.634,36508.0
2020-06-03 15:25:00,34.02,34.05,34.01,34.04,37368.0,33.6439,33.6736,33.634,33.6637,37368.0
2020-06-03 15:30:00,34.02,34.04,33.99,33.99,44488.0,33.6439,33.6637,33.6143,33.6143,44488.0
2020-06-03 15:35:00,33.99,34.02,33.96,34.01,55312.0,33.6143,33.6439,33.5846,33.634,55312.0
2020-06-03 15:40:00,34.01,34.09,34.01,34.06,73232.0,33.634,33.7132,33.634,33.6835,73232.0
2020-06-03 15:45:00,34.06,34.1,34.02,34.09,52168.0,33.6835,33.723,33.6439,33.7132,52168.0
2020-06-03 15:50:00,34.09,34.14,33.97,34.0,131600.0,33.7132,33.7626,33.5945,33.6241,131600.0
2020-06-03 15:55:00,34.0,34.01,33.91,33.94,95176.0,33.6241,33.634,33.5351,33.5648,95176.0
2020-06-04 09:30:00,33.82,33.9,33.74,33.85,230692.0,33.4461,33.5253,33.367,33.4758,230692.0
2020-06-04 09:35:00,33.85,33.92,33.81,33.88,205520.0,33.4758,33.545,33.4362,33.5055,205520.0
2020-06-04 09:40:00,33.89,34.0,33.88,33.98,232796.0,33.5154,33.6241,33.5055,33.6044,232796.0
2020-06-04 09:45:00,33.99,34.12,33.97,34.12,160104.0,33.6143,33.7428,33.5945,33.7428,160104.0
2020-06-04 09:50:00,34.11,34.22,34.11,34.19,195472.0,33.7329,33.8417,33.7329,33.812,195472.0
2020-06-04 09:55:00,34.2,34.24,34.12,34.12,117380.0,33.8219,33.8615,33.7428,33.7428,117380.0
2020-06-04 10:00:00,34.12,34.13,34.05,34.06,125660.0,33.7428,33.7527,33.6736,33.6835,125660.0
2020-06-04 10:05:00,34.07,34.09,34.0,34.09,92608.0,33.6934,33.7132,33.6241,33.7132,92608.0
2020-06-04 10:10:00,34.08,34.1,34.02,34.05,66908.0,33.7033,33.723,33.6439,33.6736,66908.0
2020-06-04 10:15:00,34.07,34.17,34.07,34.16,139816.0,33.6934,33.7923,33.6934,33.7824,139816.0
2020-06-04 10:20:00,34.16,34.16,34.08,34.12,80984.0,33.7824,33.7824,33.7033,33.7428,80984.0
2020-06-04 10:25:00,34.11,34.14,34.06,34.13,103792.0,33.7329,33.7626,33.6835,33.7527,103792.0
2020-06-04 10:30:00,34.14,34.23,34.07,34.21,163900.0,33.7626,33.8516,33.6934,33.8318,163900.0
2020-06-04 10:35:00,34.2,34.2,34.12,34.18,48156.0,33.8219,33.8219,33.7428,33.8022,48156.0
2020-06-04 10:40:00,34.19,34.19,34.06,34.06,179608.0,33.812,33.812,33.6835,33.6835,179608.0
2020-06-04 10:45:00,34.07,34.09,33.98,34.05,92716.0,33.6934,33.7132,33.6044,33.6736,92716.0
2020-06-04 10:50:00,34.05,34.08,34.0,34.08,52164.0,33.6736,33.7033,33.6241,33.7033,52164.0
2020-06-04 10:55:00,34.07,34.08,34.0,34.0,53000.0,33.6934,33.7033,33.6241,33.6241,53000.0
2020-06-04 11:00:00,34.01,34.05,33.95,33.99,87156.0,33.634,33.6736,33.5747,33.6143,87156.0
2020-06-04 11:05:00,33.99,33.99,33.86,33.86,71528.0,33.6143,33.6143,33.4857,33.4857,71528.0
2020-06-04 11:10:00,33.87,33.87,33.66,33.71,114676.0,33.4956,33.4956,33.2879,33.3374,114676.0
2020-06-04 11:15:00,33.71,33.72,33.52,33.6,244584.0,33.3374,33.3472,33.1495,33.2286,244584.0
2020-06-04 11:20:00,33.6,33.69,33.6,33.67,127884.0,33.2286,33.3176,33.2286,33.2978,127884.0
2020-06-04 11:25:00,33.66,33.66,33.55,33.6,202472.0,33.2879,33.2879,33.1791,33.2286,202472.0
2020-06-04 11:30:00,33.6,33.72,33.56,33.7,75148.0,33.2286,33.3472,33.189,33.3275,75148.0
2020-06-04 11:35:00,33.7,33.76,33.68,33.76,108576.0,33.3275,33.3868,33.3077,33.3868,108576.0
2020-06-04 11:40:00,33.77,33.79,33.68,33.69,80064.0,33.3967,33.4165,33.3077,33.3176,80064.0
2020-06-04 11:45:00,33.69,33.75,33.67,33.68,34600.0,33.3176,33.3769,33.2978,33.3077,34600.0
2020-06-04 11:50:00,33.68,33.72,33.65,33.71,63000.0,33.3077,33.3472,33.278,33.3374,63000.0
2020-06-04 11:55:00,33.72,33.76,33.69,33.72,95780.0,33.3472,33.3868,33.3176,33.3472,95780.0
2020-06-04 12:00:00,33.73,33.73,33.68,33.69,43468.0,33.3571,33.3571,33.3077,33.3176,43468.0
2020-06-04 12:05:00,33.69,33.75,33.66,33.72,27400.0,33.3176,33.3769,33.2879,33.3472,27400.0
2020-06-04 12:10:00,33.7,33.7,33.64,33.64,21400.0,33.3275,33.3275,33.2681,33.2681,21400.0
2020-06-04 12:15:00,33.63,33.75,33.61,33.73,61100.0,33.2582,33.3769,33.2385,33.3571,61100.0
2020-06-04 12:20:00,33.74,33.81,33.74,33.79,80276.0,33.367,33.4362,33.367,33.4165,80276.0
2020-06-04 12:25:00,33.79,33.79,33.69,33.71,33308.0,33.4165,33.4165,33.3176,33.3374,33308.0
2020-06-04 12:30:00,33.69,33.69,33.49,33.54,121656.0,33.3176,33.3176,33.1198,33.1692,121656.0
2020-06-04 12:35:00,33.53,33.57,33.52,33.55,63036.0,33.1593,33.1989,33.1495,33.1791,63036.0
2020-06-04 12:40:00,33.53,33.58,33.51,33.51,53800.0,33.1593,33.2088,33.1396,33.1396,53800.0
2020-06-04 12:45:00,33.51,33.54,33.49,33.51,55400.0,33.1396,33.1692,33.1198,33.1396,55400.0
2020-06-04 12:50:00,33.52,33.56,33.51,33.54,32244.0,33.1495,33.189,33.1396,33.1692,32244.0
2020-06-04 12:55:00,33.55,33.56,33.43,33.43,139868.0,33.1791,33.189,33.0604,33.0604,139868.0
2020-06-04 13:00:00,33.44,33.49,33.42,33.48,106772.0,33.0703,33.1198,33.0506,33.1099,106772.0
2020-06-04 13:05:00,33.49,33.55,33.45,33.54,37580.0,33.1198,33.1791,33.0802,33.1692,37580.0
2020-06-04 13:10:00,33.53,33.54,33.51,33.51,17280.0,33.1593,33.1692,33.1396,33.1396,17280.0
2020-06-04 13:15:00,33.54,33.56,33.51,33.56,28420.0,33.1692,33.189,33.1396,33.189,28420.0
2020-06-04 13:20:00,33.53,33.55,33.48,33.49,66408.0,33.1593,33.1791,33.1099,33.1198,66408.0
2020-06-04 13:25:00,33.49,33.5,33.46,33.46,40360.0,33.1198,33.1297,33.0901,33.0901,40360.0
2020-06-04 13:30:00,33.47,33.56,33.47,33.55,26816.0,33.1,33.189,33.1,33.1791,26816.0
2020-06-04 13:35:00,33.53,33.6,33.52,33.6,30516.0,33.1593,33.2286,33.1495,33.2286,30516.0
2020-06-04 13:40:00,33.6,33.71,33.59,33.71,96424.0,33.2286,33.3374,33.2187,33.3374,96424.0
2020-06-04 13:45:00,33.72,33.74,33.69,33.73,63396.0,33.3472,33.367,33.3176,33.3571,63396.0
2020-06-04 13:50:00,33.71,33.72,33.69,33.71,30860.0,33.3374,33.3472,33.3176,33.3374,30860.0
2020-06-04 13:55:00,33.7,33.73,33.67,33.71,54548.0,33.3275,33.3571,33.2978,33.3374,54548.0
2020-06-04 14:00:00,33.71,33.74,33.7,33.73,50596.0,33.3374,33.367,33.3275,33.3571,50596.0
2020-06-04 14:05:00,33.72,33.74,33.66,33.69,59152.0,33.3472,33.367,33.2879,33.3176,59152.0
2020-06-04 14:10:00,33.7,33.72,33.66,33.72,15172.0,33.3275,33.3472,33.2879,33.3472,15172.0
2020-06-04 14:15:00,33.71,33.73,33.68,33.68,34500.0,33.3374,33.3571,33.3077,33.3077,34500.0
2020-06-04 14:20:00,33.68,33.7,33.67,33.67,14552.0,33.3077,33.3275,33.2978,33.2978,14552.0
2020-06-04 14:25:00,33.64,33.65,33.62,33.64,41364.0,33.2681,33.278,33.2483,33.2681,41364.0
2020-06-04 14:30:00,33.66,33.66,33.47,33.52,92496.0,33.2879,33.2879,33.1,33.1495,92496.0
2020-06-04 14:35:00,33.51,33.52,33.49,33.49,9676.0,33.1396,33.1495,33.1198,33.1198,9676.0
2020-06-04 14:40:00,33.49,33.49,33.45,33.45,26060.0,33.1198,33.1198,33.0802,33.0802,26060.0
2020-06-04 14:45:00,33.44,33.49,33.41,33.48,17600.0,33.0703,33.1198,33.0407,33.1099,17600.0
2020-06-04 14:50:00,33.48,33.48,33.43,33.46,12680.0,33.1099,33.1099,33.0604,33.0901,12680.0
2020-06-04 14:55:00,33.47,33.47,33.23,33.23,163668.0,33.1,33.1,32.8627,32.8627,163668.0
2020-06-04 15:00:00,33.23,33.35,33.21,33.32,74988.0,32.8627,32.9813,32.8429,32.9517,74988.0
2020-06-04 15:05:00,33.32,33.32,33.14,33.21,80160.0,32.9517,32.9517,32.7737,32.8429,80160.0
2020-06-04 15:10:00,33.2,33.24,33.15,33.17,114908.0,32.833,32.8725,32.7835,32.8033,114908.0
2020-06-04 15:15:00,33.18,33.26,33.07,33.26,69108.0,32.8132,32.8923,32.7044,32.8923,69108.0
2020-06-04 15:20:00,33.25,33.29,33.21,33.25,49496.0,32.8824,32.922,32.8429,32.8824,49496.0
2020-06-04 15:25:00,33.27,33.3,33.22,33.26,78040.0,32.9022,32.9319,32.8528,32.8923,78040.0
2020-06-04 15:30:00,33.27,33.37,33.24,33.34,76548.0,32.9022,33.0011,32.8725,32.9714,76548.0
2020-06-04 15:35:00,33.33,33.35,33.26,33.29,43728.0,32.9616,32.9813,32.8923,32.922,43728.0
2020-06-04 15:40:00,33.25,33.32,33.23,33.27,78448.0,32.8824,32.9517,32.8627,32.9022,78448.0
2020-06-04 15:45:00,33.27,33.34,33.23,33.32,59868.0,32.9022,32.9714,32.8627,32.9517,59868.0
2020-06-04 15:50:00,33.35,33.36,33.15,33.32,79384.0,32.9813,32.9912,32.7835,32.9517,79384.0
2020-06-04 15:55:00,33.34,33.46,33.32,33.45,173488.0,32.9714,33.0901,32.9517,33.0802,173488.0
2020-06-05 09:30:00,33.7,33.88,33.63,33.87,338296.0,33.3275,33.5055,33.2582,33.4956,338296.0
2020-06-05 09:35:00,33.86,34.25,33.86,34.13,390244.0,33.4857,33.8714,33.4857,33.7527,390244.0
2020-06-05 09:40:00,34.16,34.37,34.13,34.37,233192.0,33.7824,33.9901,33.7527,33.9901,233192.0
2020-06-05 09:45:00,34.37,34.44,34.33,34.41,187660.0,33.9901,34.0593,33.9505,34.0296,187660.0
2020-06-05 09:50:00,34.43,34.49,34.34,34.47,121560.0,34.0494,34.1087,33.9604,34.089,121560.0
2020-06-05 09:55:00,34.38,34.41,34.28,34.34,77944.0,33.9999,34.0296,33.9011,33.9604,77944.0
2020-06-05 10:00:00,34.34,34.42,34.32,34.35,53184.0,33.9604,34.0395,33.9406,33.9703,53184.0
2020-06-05 10:05:00,34.38,34.45,34.27,34.28,63188.0,33.9999,34.0692,33.8912,33.9011,63188.0
2020-06-05 10:10:00,34.29,34.41,34.26,34.38,43244.0,33.9109,34.0296,33.8813,33.9999,43244.0
2020-06-05 10:15:00,34.36,34.36,34.24,34.27,55272.0,33.9802,33.9802,33.8615,33.8912,55272.0
2020-06-05 10:20:00,34.3,34.32,34.21,34.32,38804.0,33.9208,33.9406,33.8318,33.9406,38804.0
2020-06-05 10:25:00,34.33,34.38,34.3,34.32,126204.0,33.9505,33.9999,33.9208,33.9406,126204.0
2020-06-05 10:30:00,34.36,34.42,34.32,34.36,95188.0,33.9802,34.0395,33.9406,33.9802,95188.0
2020-06-05 10:35:00,34.37,34.52,34.37,34.48,114440.0,33.9901,34.1384,33.9901,34.0988,114440.0
2020-06-05 10:40:00,34.47,34.48,34.41,34.41,35812.0,34.089,34.0988,34.0296,34.0296,35812.0
2020-06-05 10:45:00,34.41,34.46,34.38,34.39,25400.0,34.0296,34.0791,33.9999,34.0098,25400.0
2020-06-05 10:50:00,34.38,34.42,34.31,34.42,61976.0,33.9999,34.0395,33.9307,34.0395,61976.0
2020-06-05 10:55:00,34.42,34.5,34.42,34.48,78672.0,34.0395,34.1186,34.0395,34.0988,78672.0
2020-06-05 11:00:00,34.49,34.58,34.46,34.58,114364.0,34.1087,34.1977,34.0791,34.1977,114364.0
2020-06-05 11:05:00,34.58,34.59,34.52,34.52,43760.0,34.1977,34.2076,34.1384,34.1384,43760.0
2020-06-05 11:10:00,34.53,34.6,34.52,34.55,40380.0,34.1483,34.2175,34.1384,34.1681,40380.0
2020-06-05 11:15:00,34.55,34.56,34.47,34.56,41896.0,34.1681,34.178,34.089,34.178,41896.0
2020-06-05 11:20:00,34.57,34.75,34.53,34.75,203044.0,34.1878,34.3659,34.1483,34.3659,203044.0
2020-06-05 11:25:00,34.76,34.76,34.67,34.7,68384.0,34.3757,34.3757,34.2867,34.3164,68384.0
2020-06-05 11:30:00,34.69,34.81,34.67,34.72,79416.0,34.3065,34.4252,34.2867,34.3362,79416.0
2020-06-05 11:35:00,34.72,34.77,34.62,34.66,112972.0,34.3362,34.3856,34.2373,34.2769,112972.0
2020-06-05 11:40:00,34.67,34.67,34.61,34.64,26960.0,34.2867,34.2867,34.2274,34.2571,26960.0
2020-06-05 11:45:00,34.65,34.69,34.64,34.69,27388.0,34.267,34.3065,34.2571,34.3065,27388.0
2020-06-05 11:50:00,34.7,34.78,34.69,34.73,78812.0,34.3164,34.3955,34.3065,34.3461,78812.0
2020-06-05 11:55:00,34.72,34.73,34.68,34.69,38700.0,34.3362,34.3461,34.2966,34.3065,38700.0
2020-06-05 12:00:00,34.71,34.73,34.68,34.73,17200.0,34.3263,34.3461,34.2966,34.3461,17200.0
2020-06-05 12:05:00,34.74,34.77,34.74,34.74,46744.0,34.356,34.3856,34.356,34.356,46744.0
2020-06-05 12:10:00,34.76,34.81,34.75,34.76,73080.0,34.3757,34.4252,34.3659,34.3757,73080.0
2020-06-05 12:15:00,34.75,34.79,34.68,34.72,104800.0,34.3659,34.4054,34.2966,34.3362,104800.0
2020-06-05 12:20:00,34.73,34.82,34.73,34.81,36000.0,34.3461,34.4351,34.3461,34.4252,36000.0
2020-06-05 12:25:00,34.8,34.82,34.78,34.81,24904.0,34.4153,34.4351,34.3955,34.4252,24904.0
2020-06-05 12:30:00,34.8,34.92,34.8,34.88,71668.0,34.4153,34.534,34.4153,34.4944,71668.0
2020-06-05 12:35:00,34.88,34.88,34.85,34.86,50800.0,34.4944,34.4944,34.4648,34.4746,50800.0
2020-06-05 12:40:00,34.88,34.89,34.77,34.77,72892.0,34.4944,34.5043,34.3856,34.3856,72892.0
2020-06-05 12:45:00,34.8,34.82,34.79,34.82,14548.0,34.4153,34.4351,34.4054,34.4351,14548.0
2020-06-05 12:50:00,34.81,34.82,34.76,34.78,75804.0,34.4252,34.4351,34.3757,34.3955,75804.0
2020-06-05 12:55:00,34.78,34.85,34.76,34.85,27936.0,34.3955,34.4648,34.3757,34.4648,27936.0
2020-06-05 13:00:00,34.8,34.81,34.71,34.77,25200.0,34.4153,34.4252,34.3263,34.3856,25200.0
2020-06-05 13:05:00,34.77,34.8,34.77,34.8,27036.0,34.3856,34.4153,34.3856,34.4153,27036.0
2020-06-05 13:10:00,34.8,34.8,34.77,34.79,13672.0,34.4153,34.4153,34.3856,34.4054,13672.0
2020-06-05 13:15:00,34.8,34.89,34.8,34.89,37376.0,34.4153,34.5043,34.4153,34.5043,37376.0
2020-06-05 13:20:00,34.88,34.94,34.88,34.93,41340.0,34.4944,34.5538,34.4944,34.5439,41340.0
2020-06-05 13:25:00,34.94,34.95,34.87,34.9,69280.0,34.5538,34.5636,34.4845,34.5142,69280.0
2020-06-05 13:30:00,34.92,34.92,34.85,34.85,34780.0,34.534,34.534,34.4648,34.4648,34780.0
2020-06-05 13:35:00,34.86,34.87,34.81,34.83,29920.0,34.4746,34.4845,34.4252,34.445,29920.0
2020-06-05 13:40:00,34.82,34.84,34.8,34.81,44304.0,34.4351,34.4549,34.4153,34.4252,44304.0
2020-06-05 13:45:00,34.81,34.82,34.77,34.77,27840.0,34.4252,34.4351,34.3856,34.3856,27840.0
2020-06-05 13:50:00,34.77,34.81,34.76,34.77,59116.0,34.3856,34.4252,34.3757,34.3856,59116.0
2020-06-05 13:55:00,34.76,34.8,34.74,34.76,76720.0,34.3757,34.4153,34.356,34.3757,76720.0
2020-06-05 14:00:00,34.75,34.83,34.73,34.8,119036.0,34.3659,34.445,34.3461,34.4153,119036.0
2020-06-05 14:05:00,34.78,34.78,34.69,34.7,80232.0,34.3955,34.3955,34.3065,34.3164,80232.0
2020-06-05 14:10:00,34.73,34.73,34.7,34.72,74552.0,34.3461,34.3461,34.3164,34.3362,74552.0
2020-06-05 14:15:00,34.71,34.77,34.7,34.74,36332.0,34.3263,34.3856,34.3164,34.356,36332.0
2020-06-05 14:20:00,34.77,34.87,34.77,34.85,31600.0,34.3856,34.4845,34.3856,34.4648,31600.0
2020-06-05 14:25:00,34.85,34.88,34.83,34.87,20304.0,34.4648,34.4944,34.445,34.4845,20304.0
2020-06-05 14:30:00,34.88,34.89,34.8,34.8,31800.0,34.4944,34.5043,34.4153,34.4153,31800.0
2020-06-05 14:35:00,34.81,34.87,34.68,34.82,55600.0,34.4252,34.4845,34.2966,34.4351,55600.0
2020-06-05 14:40:00,34.87,34.92,34.86,34.9,51172.0,34.4845,34.534,34.4746,34.5142,51172.0
2020-06-05 14:45:00,34.89,34.95,34.87,34.87,47704.0,34.5043,34.5636,34.4845,34.4845,47704.0
2020-06-05 14:50:00,34.9,34.92,34.81,34.82,16000.0,34.5142,34.534,34.4252,34.4351,16000.0
2020-06-05 14:55:00,34.82,34.85,34.77,34.79,49840.0,34.4351,34.4648,34.3856,34.4054,49840.0
2020-06-05 15:00:00,34.77,34.85,34.77,34.79,34000.0,34.3856,34.4648,34.3856,34.4054,34000.0
2020-06-05 15:05:00,34.8,34.82,34.72,34.72,51712.0,34.4153,34.4351,34.3362,34.3362,51712.0
2020-06-05 15:10:00,34.74,34.77,34.7,34.76,30800.0,34.356,34.3856,34.3164,34.3757,30800.0
2020-06-05 15:15:00,34.77,34.8,34.69,34.77,75412.0,34.3856,34.4153,34.3065,34.3856,75412.0
2020-06-05 15:20:00,34.76,34.84,34.74,34.81,63068.0,34.3757,34.4549,34.356,34.4252,63068.0
2020-06-05 15:25:00,34.83,34.94,34.83,34.91,36088.0,34.445,34.5538,34.445,34.5241,36088.0
2020-06-05 15:30:00,34.92,34.95,34.83,34.83,59916.0,34.534,34.5636,34.445,34.445,59916.0
2020-06-05 15:35:00,34.83,34.88,34.8,34.82,30168.0,34.445,34.4944,34.4153,34.4351,30168.0
2020-06-05 15:40:00,34.81,34.82,34.74,34.76,88852.0,34.4252,34.4351,34.356,34.3757,88852.0
2020-06-05 15:45:00,34.75,34.76,34.57,34.67,148588.0,34.3659,34.3757,34.1878,34.2867,148588.0
2020-06-05 15:50:00,34.68,34.76,34.58,34.71,154920.0,34.2966,34.3757,34.1977,34.3263,154920.0
2020-06-05 15:55:00,34.7,34.82,34.66,34.75,79036.0,34.3164,34.4351,34.2769,34.3659,79036.0
2020-06-08 09:30:00,34.71,34.75,34.6,34.69,449228.0,34.3263,34.3659,34.2175,34.3065,449228.0
2020-06-08 09:35:00,34.7,34.85,34.67,34.72,318352.0,34.3164,34.4648,34.2867,34.3362,318352.0
2020-06-08 09:40:00,34.72,34.72,34.58,34.65,284404.0,34.3362,34.3362,34.1977,34.267,284404.0
2020-06-08 09:45:00,34.62,34.64,34.48,34.49,165404.0,34.2373,34.2571,34.0988,34.1087,165404.0
2020-06-08 09:50:00,34.49,34.58,34.45,34.58,63604.0,34.1087,34.1977,34.0692,34.1977,63604.0
2020-06-08 09:55:00,34.57,34.59,34.44,34.52,78736.0,34.1878,34.2076,34.0593,34.1384,78736.0
2020-06-08 10:00:00,34.54,34.54,34.36,34.38,85604.0,34.1582,34.1582,33.9802,33.9999,85604.0
2020-06-08 10:05:00,34.38,34.39,34.29,34.29,165256.0,33.9999,34.0098,33.9109,33.9109,165256.0
2020-06-08 10:10:00,34.29,34.41,34.27,34.38,63348.0,33.9109,34.0296,33.8912,33.9999,63348.0
2020-06-08 10:15:00,34.35,34.38,34.27,34.31,65232.0,33.9703,33.9999,33.8912,33.9307,65232.0
2020-06-08 10:20:00,34.32,34.45,34.27,34.45,123964.0,33.9406,34.0692,33.8912,34.0692,123964.0
2020-06-08 10:25:00,34.45,34.48,34.39,34.47,167044.0,34.0692,34.0988,34.0098,34.089,167044.0
2020-06-08 10:30:00,34.47,34.51,34.47,34.49,149660.0,34.089,34.1285,34.089,34.1087,149660.0
2020-06-08 10:35:00,34.49,34.54,34.46,34.53,145400.0,34.1087,34.1582,34.0791,34.1483,145400.0
2020-06-08 10:40:00,34.54,34.62,34.53,34.61,77456.0,34.1582,34.2373,34.1483,34.2274,77456.0
2020-06-08 10:45:00,34.6,34.67,34.6,34.64,54528.0,34.2175,34.2867,34.2175,34.2571,54528.0
2020-06-08 10:50:00,34.64,34.71,34.64,34.66,34032.0,34.2571,34.3263,34.2571,34.2769,34032.0
2020-06-08 10:55:00,34.66,34.68,34.61,34.65,25000.0,34.2769,34.2966,34.2274,34.267,25000.0
2020-06-08 11:00:00,34.67,34.7,34.67,34.69,27640.0,34.2867,34.3164,34.2867,34.3065,27640.0
2020-06-08 11:05:00,34.7,34.7,34.66,34.68,29228.0,34.3164,34.3164,34.2769,34.2966,29228.0
2020-06-08 11:10:00,34.68,34.74,34.68,34.7,67988.0,34.2966,34.356,34.2966,34.3164,67988.0
2020-06-08 11:15:00,34.72,34.77,34.7,34.72,164100.0,34.3362,34.3856,34.3164,34.3362,164100.0
2020-06-08 11:20:00,34.71,34.78,34.71,34.76,25796.0,34.3263,34.3955,34.3263,34.3757,25796.0
2020-06-08 11:25:00,34.78,34.81,34.77,34.79,58568.0,34.3955,34.4252,34.3856,34.4054,58568.0
2020-06-08 11:30:00,34.8,34.81,34.74,34.76,23800.0,34.4153,34.4252,34.356,34.3757,23800.0
2020-06-08 11:35:00,34.76,34.76,34.65,34.65,39092.0,34.3757,34.3757,34.267,34.267,39092.0
2020-06-08 11:40:00,34.64,34.69,34.62,34.64,135052.0,34.2571,34.3065,34.2373,34.2571,135052.0
2020-06-08 11:45:00,34.65,34.76,34.65,34.76,34600.0,34.267,34.3757,34.267,34.3757,34600.0
2020-06-08 11:50:00,34.75,34.75,34.68,34.69,41584.0,34.3659,34.3659,34.2966,34.3065,41584.0
2020-06-08 11:55:00,34.71,34.74,34.71,34.72,9280.0,34.3263,34.356,34.3263,34.3362,9280.0
2020-06-08 12:00:00,34.75,34.75,34.69,34.7,24256.0,34.3659,34.3659,34.3065,34.3164,24256.0
2020-06-08 12:05:00,34.71,34.76,34.71,34.75,6000.0,34.3263,34.3757,34.3263,34.3659,6000.0
2020-06-08 12:10:00,34.74,34.76,34.6,34.61,31524.0,34.356,34.3757,34.2175,34.2274,31524.0
2020-06-08 12:15:00,34.63,34.65,34.62,34.65,41924.0,34.2472,34.267,34.2373,34.267,41924.0
2020-06-08 12:20:00,34.65,34.69,34.65,34.68,24740.0,34.267,34.3065,34.267,34.2966,24740.0
2020-06-08 12:25:00,34.68,34.69,34.64,34.64,31340.0,34.2966,34.3065,34.2571,34.2571,31340.0
2020-06-08 12:30:00,34.65,34.7,34.64,34.7,24800.0,34.267,34.3164,34.2571,34.3164,24800.0
2020-06-08 12:35:00,34.71,34.72,34.69,34.72,25900.0,34.3263,34.3362,34.3065,34.3362,25900.0
2020-06-08 12:40:00,34.72,34.8,34.71,34.8,66280.0,34.3362,34.4153,34.3263,34.4153,66280.0
2020-06-08 12:45:00,34.78,34.79,34.76,34.76,11600.0,34.3955,34.4054,34.3757,34.3757,11600.0
2020-06-08 12:50:00,34.77,34.79,34.76,34.76,26072.0,34.3856,34.4054,34.3757,34.3757,26072.0
2020-06-08 12:55:00,34.77,34.78,34.74,34.77,18500.0,34.3856,34.3955,34.356,34.3856,18500.0
2020-06-08 13:00:00,34.78,34.78,34.72,34.72,25828.0,34.3955,34.3955,34.3362,34.3362,25828.0
2020-06-08 13:05:00,34.74,34.75,34.71,34.75,28068.0,34.356,34.3659,34.3263,34.3659,28068.0
2020-06-08 13:10:00,34.77,34.8,34.77,34.78,56568.0,34.3856,34.4153,34.3856,34.3955,56568.0
2020-06-08 13:15:00,34.78,34.81,34.77,34.8,41360.0,34.3955,34.4252,34.3856,34.4153,41360.0
2020-06-08 13:20:00,34.81,34.84,34.8,34.81,45000.0,34.4252,34.4549,34.4153,34.4252,45000.0
2020-06-08 13:25:00,34.81,34.83,34.8,34.83,8400.0,34.4252,34.445,34.4153,34.445,8400.0
2020-06-08 13:30:00,34.84,34.93,34.82,34.93,81008.0,34.4549,34.5439,34.4351,34.5439,81008.0
2020-06-08 13:35:00,34.93,35.0,34.9,34.99,185288.0,34.5439,34.6131,34.5142,34.6032,185288.0
2020-06-08 13:40:00,34.98,34.99,34.97,34.98,10388.0,34.5933,34.6032,34.5834,34.5933,10388.0
2020-06-08 13:45:00,34.98,35.01,34.97,35.0,25040.0,34.5933,34.623,34.5834,34.6131,25040.0
2020-06-08 13:50:00,35.01,35.01,35.0,35.0,13112.0,34.623,34.623,34.6131,34.6131,13112.0
2020-06-08 13:55:00,34.99,35.04,34.98,35.02,74860.0,34.6032,34.6526,34.5933,34.6329,74860.0
2020-06-08 14:00:00,35.02,35.08,35.0,35.07,60348.0,34.6329,34.6922,34.6131,34.6823,60348.0
2020-06-08 14:05:00,35.08,35.08,35.06,35.07,23696.0,34.6922,34.6922,34.6724,34.6823,23696.0
2020-06-08 14:10:00,35.08,35.1,35.07,35.09,15600.0,34.6922,34.712,34.6823,34.7021,15600.0
2020-06-08 14:15:00,35.1,35.12,35.07,35.09,34000.0,34.712,34.7318,34.6823,34.7021,34000.0
2020-06-08 14:20:00,35.1,35.11,35.09,35.11,15200.0,34.712,34.7219,34.7021,34.7219,15200.0
2020-06-08 14:25:00,35.11,35.15,35.1,35.14,85116.0,34.7219,34.7614,34.712,34.7515,85116.0
2020-06-08 14:30:00,35.13,35.13,35.08,35.11,111136.0,34.7417,34.7417,34.6922,34.7219,111136.0
2020-06-08 14:35:00,35.11,35.17,35.11,35.15,159536.0,34.7219,34.7812,34.7219,34.7614,159536.0
2020-06-08 14:40:00,35.16,35.16,35.1,35.1,84960.0,34.7713,34.7713,34.712,34.712,84960.0
2020-06-08 14:45:00,35.1,35.13,35.07,35.12,56004.0,34.712,34.7417,34.6823,34.7318,56004.0
2020-06-08 14:50:00,35.12,35.15,35.1,35.14,27680.0,34.7318,34.7614,34.712,34.7515,27680.0
2020-06-08 14:55:00,35.15,35.15,35.13,35.15,21200.0,34.7614,34.7614,34.7417,34.7614,21200.0
2020-06-08 15:00:00,35.13,35.16,35.05,35.06,46544.0,34.7417,34.7713,34.6625,34.6724,46544.0
2020-06-08 15:05:00,35.07,35.09,35.05,35.08,38488.0,34.6823,34.7021,34.6625,34.6922,38488.0
2020-06-08 15:10:00,35.07,35.09,35.06,35.07,16000.0,34.6823,34.7021,34.6724,34.6823,16000.0
2020-06-08 15:15:00,35.07,35.07,35.05,35.06,19688.0,34.6823,34.6823,34.6625,34.6724,19688.0
2020-06-08 15:20:00,35.08,35.1,35.07,35.09,33736.0,34.6922,34.712,34.6823,34.7021,33736.0
2020-06-08 15:25:00,35.09,35.1,35.05,35.07,20180.0,34.7021,34.712,34.6625,34.6823,20180.0
2020-06-08 15:30:00,35.08,35.15,35.06,35.11,43188.0,34.6922,34.7614,34.6724,34.7219,43188.0
2020-06-08 15:35:00,35.12,35.18,35.1,35.16,62888.0,34.7318,34.7911,34.712,34.7713,62888.0
2020-06-08 15:40:00,35.16,35.23,35.16,35.2,105612.0,34.7713,34.8405,34.7713,34.8109,105612.0
2020-06-08 15:45:00,35.21,35.21,35.15,35.2,81204.0,34.8208,34.8208,34.7614,34.8109,81204.0
2020-06-08 15:50:00,35.19,35.32,35.19,35.24,213032.0,34.801,34.9296,34.801,34.8504,213032.0
2020-06-08 15:55:00,35.24,35.34,35.22,35.33,152292.0,34.8504,34.9493,34.8307,34.9394,152292.0
2020-06-09 09:30:00,35.05,35.2,35.03,35.11,287244.0,34.6625,34.8109,34.6428,34.7219,287244.0
2020-06-09 09:35:00,35.11,35.26,35.11,35.17,163508.0,34.7219,34.8702,34.7219,34.7812,163508.0
2020-06-09 09:40:00,35.18,35.34,35.11,35.31,105860.0,34.7911,34.9493,34.7219,34.9197,105860.0
2020-06-09 09:45:00,35.35,35.38,35.29,35.3,69620.0,34.9592,34.9889,34.8999,34.9098,69620.0
2020-06-09 09:50:00,35.3,35.4,35.25,35.38,82784.0,34.9098,35.0087,34.8603,34.9889,82784.0
2020-06-09 09:55:00,35.38,35.41,35.29,35.29,31472.0,34.9889,35.0186,34.8999,34.8999,31472.0
2020-06-09 10:00:00,35.3,35.35,35.21,35.32,94900.0,34.9098,34.9592,34.8208,34.9296,94900.0
2020-06-09 10:05:00,35.27,35.35,35.25,35.31,67876.0,34.8801,34.9592,34.8603,34.9197,67876.0
2020-06-09 10:10:00,35.3,35.33,35.19,35.19,66516.0,34.9098,34.9394,34.801,34.801,66516.0
2020-06-09 10:15:00,35.19,35.38,35.17,35.38,64468.0,34.801,34.9889,34.7812,34.9889,64468.0
2020-06-09 10:20:00,35.38,35.44,35.35,35.42,98732.0,34.9889,35.0482,34.9592,35.0284,98732.0
2020-06-09 10:25:00,35.42,35.43,35.36,35.37,73164.0,35.0284,35.0383,34.9691,34.979,73164.0
2020-06-09 10:30:00,35.38,35.47,35.36,35.45,45596.0,34.9889,35.0779,34.9691,35.0581,45596.0
2020-06-09 10:35:00,35.45,35.47,35.42,35.44,23480.0,35.0581,35.0779,35.0284,35.0482,23480.0
2020-06-09 10:40:00,35.44,35.59,35.44,35.58,65180.0,35.0482,35.1966,35.0482,35.1867,65180.0
2020-06-09 10:45:00,35.6,35.7,35.59,35.63,133908.0,35.2065,35.3054,35.1966,35.2361,133908.0
2020-06-09 10:50:00,35.64,35.76,35.6,35.76,94548.0,35.246,35.3647,35.2065,35.3647,94548.0
2020-06-09 10:55:00,35.76,35.81,35.74,35.8,41824.0,35.3647,35.4141,35.3449,35.4042,41824.0
2020-06-09 11:00:00,35.8,35.83,35.74,35.79,141620.0,35.4042,35.4339,35.3449,35.3944,141620.0
2020-06-09 11:05:00,35.86,35.86,35.77,35.81,30632.0,35.4636,35.4636,35.3746,35.4141,30632.0
2020-06-09 11:10:00,35.83,35.85,35.71,35.71,110832.0,35.4339,35.4537,35.3152,35.3152,110832.0
2020-06-09 11:15:00,35.72,35.75,35.65,35.75,114344.0,35.3251,35.3548,35.2559,35.3548,114344.0
2020-06-09 11:20:00,35.73,35.81,35.7,35.8,88932.0,35.335,35.4141,35.3054,35.4042,88932.0
2020-06-09 11:25:00,35.8,35.82,35.77,35.79,85464.0,35.4042,35.424,35.3746,35.3944,85464.0
2020-06-09 11:30:00,35.79,35.85,35.74,35.79,116840.0,35.3944,35.4537,35.3449,35.3944,116840.0
2020-06-09 11:35:00,35.8,35.81,35.71,35.73,84864.0,35.4042,35.4141,35.3152,35.335,84864.0
2020-06-09 11:40:00,35.74,35.77,35.71,35.71,30976.0,35.3449,35.3746,35.3152,35.3152,30976.0
2020-06-09 11:45:00,35.7,35.76,35.66,35.69,80380.0,35.3054,35.3647,35.2658,35.2955,80380.0
2020-06-09 11:50:00,35.7,35.74,35.7,35.71,25792.0,35.3054,35.3449,35.3054,35.3152,25792.0
2020-06-09 11:55:00,35.71,35.72,35.66,35.69,17352.0,35.3152,35.3251,35.2658,35.2955,17352.0
2020-06-09 12:00:00,35.68,35.72,35.62,35.63,49988.0,35.2856,35.3251,35.2262,35.2361,49988.0
2020-06-09 12:05:00,35.63,35.74,35.62,35.73,33480.0,35.2361,35.3449,35.2262,35.335,33480.0
2020-06-09 12:10:00,35.74,35.77,35.74,35.76,46260.0,35.3449,35.3746,35.3449,35.3647,46260.0
2020-06-09 12:15:00,35.75,35.78,35.72,35.77,17012.0,35.3548,35.3845,35.3251,35.3746,17012.0
2020-06-09 12:20:00,35.78,35.82,35.78,35.8,16200.0,35.3845,35.424,35.3845,35.4042,16200.0
2020-06-09 12:25:00,35.82,35.84,35.8,35.8,14388.0,35.424,35.4438,35.4042,35.4042,14388.0
2020-06-09 12:30:00,35.81,35.84,35.76,35.76,27200.0,35.4141,35.4438,35.3647,35.3647,27200.0
2020-06-09 12:35:00,35.75,35.91,35.74,35.89,68300.0,35.3548,35.513,35.3449,35.4933,68300.0
2020-06-09 12:40:00,35.87,35.9,35.87,35.89,63356.0,35.4735,35.5031,35.4735,35.4933,63356.0
2020-06-09 12:45:00,35.92,35.94,35.91,35.92,35780.0,35.5229,35.5427,35.513,35.5229,35780.0
2020-06-09 12:50:00,35.92,35.96,35.91,35.94,25628.0,35.5229,35.5625,35.513,35.5427,25628.0
2020-06-09 12:55:00,35.93,35.94,35.9,35.92,19556.0,35.5328,35.5427,35.5031,35.5229,19556.0
2020-06-09 13:00:00,35.9,35.94,35.9,35.9,48264.0,35.5031,35.5427,35.5031,35.5031,48264.0
2020-06-09 13:05:00,35.93,35.94,35.91,35.94,38092.0,35.5328,35.5427,35.513,35.5427,38092.0
2020-06-09 13:10:00,35.94,35.94,35.83,35.83,22140.0,35.5427,35.5427,35.4339,35.4339,22140.0
2020-06-09 13:15:00,35.85,35.87,35.84,35.85,21800.0,35.4537,35.4735,35.4438,35.4537,21800.0
2020-06-09 13:20:00,35.86,35.99,35.85,35.99,24912.0,35.4636,35.5921,35.4537,35.5921,24912.0
2020-06-09 13:25:00,36.0,36.0,35.97,35.99,31640.0,35.602,35.602,35.5724,35.5921,31640.0
2020-06-09 13:30:00,35.99,36.03,35.97,36.03,16228.0,35.5921,35.6317,35.5724,35.6317,16228.0
2020-06-09 13:35:00,36.03,36.08,36.01,36.02,19844.0,35.6317,35.6812,35.6119,35.6218,19844.0
2020-06-09 13:40:00,36.02,36.08,36.02,36.08,33104.0,35.6218,35.6812,35.6218,35.6812,33104.0
2020-06-09 13:45:00,36.09,36.09,36.0,36.01,20092.0,35.691,35.691,35.602,35.6119,20092.0
2020-06-09 13:50:00,36.0,36.02,35.99,36.01,13332.0,35.602,35.6218,35.5921,35.6119,13332.0
2020-06-09 13:55:00,36.05,36.07,36.04,36.04,9364.0,35.6515,35.6713,35.6416,35.6416,9364.0
2020-06-09 14:00:00,36.07,36.08,35.93,36.01,34804.0,35.6713,35.6812,35.5328,35.6119,34804.0
2020-06-09 14:05:00,36.0,36.02,35.92,35.92,7496.0,35.602,35.6218,35.5229,35.5229,7496.0
2020-06-09 14:10:00,35.93,35.99,35.93,35.99,11144.0,35.5328,35.5921,35.5328,35.5921,11144.0
2020-06-09 14:15:00,36.01,36.01,35.88,35.88,80416.0,35.6119,35.6119,35.4834,35.4834,80416.0
2020-06-09 14:20:00,35.88,35.9,35.78,35.81,94128.0,35.4834,35.5031,35.3845,35.4141,94128.0
2020-06-09 14:25:00,35.82,35.84,35.79,35.83,34368.0,35.424,35.4438,35.3944,35.4339,34368.0
2020-06-09 14:30:00,35.82,35.91,35.82,35.88,53628.0,35.424,35.513,35.424,35.4834,53628.0
2020-06-09 14:35:00,35.87,35.87,35.78,35.84,58780.0,35.4735,35.4735,35.3845,35.4438,58780.0
2020-06-09 14:40:00,35.84,35.86,35.83,35.86,9200.0,35.4438,35.4636,35.4339,35.4636,9200.0
2020-06-09 14:45:00,35.85,35.91,35.8,35.9,88580.0,35.4537,35.513,35.4042,35.5031,88580.0
2020-06-09 14:50:00,35.9,35.94,35.87,35.9,103324.0,35.5031,35.5427,35.4735,35.5031,103324.0
2020-06-09 14:55:00,35.9,35.96,35.88,35.95,48800.0,35.5031,35.5625,35.4834,35.5526,48800.0
2020-06-09 15:00:00,35.96,35.96,35.9,35.92,57644.0,35.5625,35.5625,35.5031,35.5229,57644.0
2020-06-09 15:05:00,35.94,35.98,35.9,35.98,157940.0,35.5427,35.5823,35.5031,35.5823,157940.0
2020-06-09 15:10:00,35.96,36.01,35.93,36.0,249580.0,35.5625,35.6119,35.5328,35.602,249580.0
2020-06-09 15:15:00,35.99,36.05,35.99,36.03,87220.0,35.5921,35.6515,35.5921,35.6317,87220.0
2020-06-09 15:20:00,36.04,36.08,35.98,35.99,74224.0,35.6416,35.6812,35.5823,35.5921,74224.0
2020-06-09 15:25:00,35.99,36.04,35.99,36.03,69532.0,35.5921,35.6416,35.5921,35.6317,69532.0
2020-06-09 15:30:00,36.02,36.05,35.93,35.94,116360.0,35.6218,35.6515,35.5328,35.5427,116360.0
2020-06-09 15:35:00,35.93,36.01,35.91,36.01,65516.0,35.5328,35.6119,35.513,35.6119,65516.0
2020-06-09 15:40:00,36.01,36.08,35.98,35.98,62144.0,35.6119,35.6812,35.5823,35.5823,62144.0
2020-06-09 15:45:00,35.97,35.97,35.83,35.85,82328.0,35.5724,35.5724,35.4339,35.4537,82328.0
2020-06-09 15:50:00,35.85,35.86,35.74,35.79,78884.0,35.4537,35.4636,35.3449,35.3944,78884.0
2020-06-09 15:55:00,35.8,35.89,35.78,35.82,123824.0,35.4042,35.4933,35.3845,35.424,123824.0
2020-06-10 09:30:00,36.33,36.45,36.26,36.26,269420.0,35.9284,36.0471,35.8592,35.8592,269420.0
2020-06-10 09:35:00,36.27,36.47,36.23,36.47,199356.0,35.8691,36.0668,35.8295,36.0668,199356.0
2020-06-10 09:40:00,36.47,36.53,36.37,36.48,106392.0,36.0668,36.1262,35.9679,36.0767,106392.0
2020-06-10 09:45:00,36.49,36.49,36.32,36.39,83748.0,36.0866,36.0866,35.9185,35.9877,83748.0
2020-06-10 09:50:00,36.41,36.5,36.34,36.34,70976.0,36.0075,36.0965,35.9383,35.9383,70976.0
2020-06-10 09:55:00,36.34,36.51,36.3,36.46,236656.0,35.9383,36.1064,35.8987,36.057,236656.0
2020-06-10 10:00:00,36.48,36.57,36.47,36.55,90604.0,36.0767,36.1657,36.0668,36.146,90604.0
2020-06-10 10:05:00,36.55,36.62,36.51,36.6,40224.0,36.146,36.2152,36.1064,36.1954,40224.0
2020-06-10 10:10:00,36.62,36.62,36.42,36.44,70048.0,36.2152,36.2152,36.0174,36.0372,70048.0
2020-06-10 10:15:00,36.45,36.55,36.33,36.34,166692.0,36.0471,36.146,35.9284,35.9383,166692.0
2020-06-10 10:20:00,36.33,36.39,36.28,36.36,65040.0,35.9284,35.9877,35.8789,35.9581,65040.0
2020-06-10 10:25:00,36.36,36.44,36.27,36.27,110404.0,35.9581,36.0372,35.8691,35.8691,110404.0
2020-06-10 10:30:00,36.29,36.5,36.25,36.48,141632.0,35.8888,36.0965,35.8493,36.0767,141632.0
2020-06-10 10:35:00,36.48,36.53,36.41,36.49,55000.0,36.0767,36.1262,36.0075,36.0866,55000.0
2020-06-10 10:40:00,36.5,36.53,36.45,36.46,26096.0,36.0965,36.1262,36.0471,36.057,26096.0
2020-06-10 10:45:00,36.49,36.54,36.47,36.52,133820.0,36.0866,36.1361,36.0668,36.1163,133820.0
2020-06-10 10:50:00,36.48,36.5,36.34,36.36,60796.0,36.0767,36.0965,35.9383,35.9581,60796.0
2020-06-10 10:55:00,36.32,36.34,36.19,36.25,53276.0,35.9185,35.9383,35.7899,35.8493,53276.0
2020-06-10 11:00:00,36.25,36.35,36.22,36.32,54464.0,35.8493,35.9482,35.8196,35.9185,54464.0
2020-06-10 11:05:00,36.32,36.39,36.31,36.33,113312.0,35.9185,35.9877,35.9086,35.9284,113312.0
2020-06-10 11:10:00,36.33,36.45,36.33,36.44,102172.0,35.9284,36.0471,35.9284,36.0372,102172.0
2020-06-10 11:15:00,36.46,36.53,36.45,36.52,111656.0,36.057,36.1262,36.0471,36.1163,111656.0
2020-06-10 11:20:00,36.53,36.54,36.48,36.49,48800.0,36.1262,36.1361,36.0767,36.0866,48800.0
2020-06-10 11:25:00,36.47,36.54,36.47,36.51,34324.0,36.0668,36.1361,36.0668,36.1064,34324.0
2020-06-10 11:30:00,36.49,36.51,36.46,36.46,55836.0,36.0866,36.1064,36.057,36.057,55836.0
2020-06-10 11:35:00,36.45,36.55,36.38,36.54,127528.0,36.0471,36.146,35.9778,36.1361,127528.0
2020-06-10 11:40:00,36.54,36.59,36.46,36.49,142100.0,36.1361,36.1855,36.057,36.0866,142100.0
2020-06-10 11:45:00,36.49,36.49,36.39,36.4,45440.0,36.0866,36.0866,35.9877,35.9976,45440.0
2020-06-10 11:50:00,36.39,36.48,36.39,36.46,50936.0,35.9877,36.0767,35.9877,36.057,50936.0
2020-06-10 11:55:00,36.43,36.44,36.39,36.42,23136.0,36.0273,36.0372,35.9877,36.0174,23136.0
2020-06-10 12:00:00,36.44,36.48,36.36,36.41,36456.0,36.0372,36.0767,35.9581,36.0075,36456.0
2020-06-10 12:05:00,36.38,36.38,36.27,36.31,80476.0,35.9778,35.9778,35.8691,35.9086,80476.0
2020-06-10 12:10:00,36.34,36.42,36.34,36.41,26740.0,35.9383,36.0174,35.9383,36.0075,26740.0
2020-06-10 12:15:00,36.43,36.52,36.41,36.51,60028.0,36.0273,36.1163,36.0075,36.1064,60028.0
2020-06-10 12:20:00,36.52,36.54,36.51,36.54,34340.0,36.1163,36.1361,36.1064,36.1361,34340.0
2020-06-10 12:25:00,36.55,36.58,36.54,36.57,22832.0,36.146,36.1756,36.1361,36.1657,22832.0
2020-06-10 12:30:00,36.57,36.57,36.49,36.51,39744.0,36.1657,36.1657,36.0866,36.1064,39744.0
2020-06-10 12:35:00,36.52,36.54,36.49,36.53,14000.0,36.1163,36.1361,36.0866,36.1262,14000.0
2020-06-10 12:40:00,36.52,36.56,36.51,36.53,9580.0,36.1163,36.1558,36.1064,36.1262,9580.0
2020-06-10 12:45:00,36.5,36.53,36.49,36.51,45800.0,36.0965,36.1262,36.0866,36.1064,45800.0
2020-06-10 12:50:00,36.51,36.54,36.5,36.52,26320.0,36.1064,36.1361,36.0965,36.1163,26320.0
2020-06-10 12:55:00,36.54,36.54,36.51,36.54,10540.0,36.1361,36.1361,36.1064,36.1361,10540.0
2020-06-10 13:00:00,36.51,36.51,36.41,36.47,67060.0,36.1064,36.1064,36.0075,36.0668,67060.0
2020-06-10 13:05:00,36.47,36.6,36.47,36.59,91044.0,36.0668,36.1954,36.0668,36.1855,91044.0
2020-06-10 13:10:00,36.59,36.59,36.49,36.52,19836.0,36.1855,36.1855,36.0866,36.1163,19836.0
2020-06-10 13:15:00,36.52,36.6,36.52,36.57,21160.0,36.1163,36.1954,36.1163,36.1657,21160.0
2020-06-10 13:20:00,36.57,36.57,36.52,36.54,19800.0,36.1657,36.1657,36.1163,36.1361,19800.0
2020-06-10 13:25:00,36.55,36.57,36.5,36.51,48672.0,36.146,36.1657,36.0965,36.1064,48672.0
2020-06-10 13:30:00,36.5,36.58,36.5,36.52,43600.0,36.0965,36.1756,36.0965,36.1163,43600.0
2020-06-10 13:35:00,36.54,36.54,36.49,36.49,60096.0,36.1361,36.1361,36.0866,36.0866,60096.0
2020-06-10 13:40:00,36.48,36.52,36.44,36.44,80400.0,36.0767,36.1163,36.0372,36.0372,80400.0
2020-06-10 13:45:00,36.43,36.5,36.43,36.48,78932.0,36.0273,36.0965,36.0273,36.0767,78932.0
2020-06-10 13:50:00,36.48,36.5,36.46,36.47,95532.0,36.0767,36.0965,36.057,36.0668,95532.0
2020-06-10 13:55:00,36.46,36.49,36.43,36.47,42740.0,36.057,36.0866,36.0273,36.0668,42740.0
2020-06-10 14:00:00,36.45,36.86,36.27,36.77,295004.0,36.0471,36.4525,35.8691,36.3635,295004.0
2020-06-10 14:05:00,36.8,36.88,36.68,36.68,357104.0,36.3932,36.4723,36.2745,36.2745,357104.0
2020-06-10 14:10:00,36.71,36.88,36.71,36.88,61296.0,36.3042,36.4723,36.3042,36.4723,61296.0
2020-06-10 14:15:00,36.9,37.04,36.86,37.02,69940.0,36.4921,36.6305,36.4525,36.6108,69940.0
2020-06-10 14:20:00,37.01,37.06,36.93,36.99,85512.0,36.6009,36.6503,36.5218,36.5811,85512.0
2020-06-10 14:25:00,37.0,37.08,36.99,37.08,18228.0,36.591,36.6701,36.5811,36.6701,18228.0
2020-06-10 14:30:00,37.08,37.09,36.9,36.9,70332.0,36.6701,36.68,36.4921,36.4921,70332.0
2020-06-10 14:35:00,36.89,36.97,36.85,36.86,79024.0,36.4822,36.5613,36.4426,36.4525,79024.0
2020-06-10 14:40:00,36.87,36.92,36.66,36.91,172640.0,36.4624,36.5119,36.2547,36.502,172640.0
2020-06-10 14:45:00,36.9,37.0,36.78,36.81,138184.0,36.4921,36.591,36.3734,36.4031,138184.0
2020-06-10 14:50:00,36.81,36.85,36.54,36.62,93892.0,36.4031,36.4426,36.1361,36.2152,93892.0
2020-06-10 14:55:00,36.6,36.76,36.6,36.75,170388.0,36.1954,36.3536,36.1954,36.3437,170388.0
2020-06-10 15:00:00,36.73,36.76,36.53,36.59,250432.0,36.324,36.3536,36.1262,36.1855,250432.0
2020-06-10 15:05:00,36.6,36.92,36.6,36.9,360728.0,36.1954,36.5119,36.1954,36.4921,360728.0
2020-06-10 15:10:00,36.9,36.99,36.85,36.94,98440.0,36.4921,36.5811,36.4426,36.5316,98440.0
2020-06-10 15:15:00,36.96,36.96,36.85,36.95,18428.0,36.5514,36.5514,36.4426,36.5415,18428.0
2020-06-10 15:20:00,36.94,36.94,36.9,36.9,26720.0,36.5316,36.5316,36.4921,36.4921,26720.0
2020-06-10 15:25:00,36.94,37.15,36.86,37.13,116928.0,36.5316,36.7393,36.4525,36.7195,116928.0
2020-06-10 15:30:00,37.13,37.16,37.04,37.09,107056.0,36.7195,36.7492,36.6305,36.68,107056.0
2020-06-10 15:35:00,37.09,37.11,37.01,37.08,40032.0,36.68,36.6998,36.6009,36.6701,40032.0
2020-06-10 15:40:00,37.09,37.13,37.01,37.03,69940.0,36.68,36.7195,36.6009,36.6207,69940.0
2020-06-10 15:45:00,37.03,37.03,36.79,36.87,71216.0,36.6207,36.6207,36.3833,36.4624,71216.0
2020-06-10 15:50:00,36.83,36.95,36.8,36.84,132100.0,36.4229,36.5415,36.3932,36.4328,132100.0
2020-06-10 15:55:00,36.85,36.86,36.69,36.69,129016.0,36.4426,36.4525,36.2844,36.2844,129016.0
2020-06-11 09:30:00,35.51,35.71,35.38,35.53,417316.0,35.1175,35.3152,34.9889,35.1372,417316.0
2020-06-11 09:35:00,35.48,35.49,35.16,35.24,330068.0,35.0878,35.0977,34.7713,34.8504,330068.0
2020-06-11 09:40:00,35.18,35.32,35.16,35.32,193936.0,34.7911,34.9296,34.7713,34.9296,193936.0
2020-06-11 09:45:00,35.32,35.4,35.22,35.38,108848.0,34.9296,35.0087,34.8307,34.9889,108848.0
2020-06-11 09:50:00,35.35,35.47,35.34,35.46,136076.0,34.9592,35.0779,34.9493,35.068,136076.0
2020-06-11 09:55:00,35.41,35.59,35.4,35.56,127048.0,35.0186,35.1966,35.0087,35.1669,127048.0
2020-06-11 10:00:00,35.57,35.62,35.41,35.49,149080.0,35.1768,35.2262,35.0186,35.0977,149080.0
2020-06-11 10:05:00,35.48,35.63,35.47,35.52,97044.0,35.0878,35.2361,35.0779,35.1273,97044.0
2020-06-11 10:10:00,35.51,35.81,35.5,35.77,137312.0,35.1175,35.4141,35.1076,35.3746,137312.0
2020-06-11 10:15:00,35.78,35.8,35.68,35.71,122832.0,35.3845,35.4042,35.2856,35.3152,122832.0
2020-06-11 10:20:00,35.79,35.82,35.68,35.74,55424.0,35.3944,35.424,35.2856,35.3449,55424.0
2020-06-11 10:25:00,35.69,35.73,35.54,35.56,75840.0,35.2955,35.335,35.1471,35.1669,75840.0
2020-06-11 10:30:00,35.54,35.86,35.54,35.84,71120.0,35.1471,35.4636,35.1471,35.4438,71120.0
2020-06-11 10:35:00,35.84,35.9,35.75,35.83,106152.0,35.4438,35.5031,35.3548,35.4339,106152.0
2020-06-11 10:40:00,35.83,35.85,35.67,35.67,55624.0,35.4339,35.4537,35.2757,35.2757,55624.0
2020-06-11 10:45:00,35.68,35.69,35.5,35.5,77076.0,35.2856,35.2955,35.1076,35.1076,77076.0
2020-06-11 10:50:00,35.51,35.56,35.46,35.46,38188.0,35.1175,35.1669,35.068,35.068,38188.0
2020-06-11 10:55:00,35.43,35.44,35.22,35.27,93508.0,35.0383,35.0482,34.8307,34.8801,93508.0
2020-06-11 11:00:00,35.27,35.27,35.08,35.19,146800.0,34.8801,34.8801,34.6922,34.801,146800.0
2020-06-11 11:05:00,35.18,35.34,35.18,35.28,90836.0,34.7911,34.9493,34.7911,34.89,90836.0
2020-06-11 11:10:00,35.24,35.3,35.16,35.19,32848.0,34.8504,34.9098,34.7713,34.801,32848.0
2020-06-11 11:15:00,35.27,35.41,35.23,35.38,28896.0,34.8801,35.0186,34.8405,34.9889,28896.0
2020-06-11 11:20:00,35.38,35.47,35.32,35.4,48608.0,34.9889,35.0779,34.9296,35.0087,48608.0
2020-06-11 11:25:00,35.38,35.38,35.28,35.31,18436.0,34.9889,34.9889,34.89,34.9197,18436.0
2020-06-11 11:30:00,35.3,35.33,35.18,35.18,54528.0,34.9098,34.9394,34.7911,34.7911,54528.0
2020-06-11 11:35:00,35.18,35.25,35.16,35.17,36400.0,34.7911,34.8603,34.7713,34.7812,36400.0
2020-06-11 11:40:00,35.19,35.19,35.04,35.13,85888.0,34.801,34.801,34.6526,34.7417,85888.0
2020-06-11 11:45:00,35.13,35.16,34.96,34.98,117504.0,34.7417,34.7713,34.5735,34.5933,117504.0
2020-06-11 11:50:00,34.99,35.12,34.95,35.06,58960.0,34.6032,34.7318,34.5636,34.6724,58960.0
2020-06-11 11:55:00,35.05,35.15,35.05,35.13,57824.0,34.6625,34.7614,34.6625,34.7417,57824.0
2020-06-11 12:00:00,35.12,35.12,34.99,35.06,36836.0,34.7318,34.7318,34.6032,34.6724,36836.0
2020-06-11 12:05:00,35.07,35.07,34.85,34.86,140712.0,34.6823,34.6823,34.4648,34.4746,140712.0
2020-06-11 12:10:00,34.9,34.91,34.77,34.77,99204.0,34.5142,34.5241,34.3856,34.3856,99204.0
2020-06-11 12:15:00,34.81,34.81,34.51,34.55,128072.0,34.4252,34.4252,34.1285,34.1681,128072.0
2020-06-11 12:20:00,34.56,34.64,34.55,34.55,118816.0,34.178,34.2571,34.1681,34.1681,118816.0
2020-06-11 12:25:00,34.53,34.53,34.31,34.44,200152.0,34.1483,34.1483,33.9307,34.0593,200152.0
2020-06-11 12:30:00,34.44,34.67,34.43,34.61,129364.0,34.0593,34.2867,34.0494,34.2274,129364.0
2020-06-11 12:35:00,34.59,34.68,34.57,34.58,96588.0,34.2076,34.2966,34.1878,34.1977,96588.0
2020-06-11 12:40:00,34.62,34.62,34.35,34.38,53268.0,34.2373,34.2373,33.9703,33.9999,53268.0
2020-06-11 12:45:00,34.4,34.42,34.14,34.15,157424.0,34.0197,34.0395,33.7626,33.7725,157424.0
2020-06-11 12:50:00,34.17,34.18,34.0,34.0,77300.0,33.7923,33.8022,33.6241,33.6241,77300.0
2020-06-11 12:55:00,33.99,34.13,33.89,33.9,110816.0,33.6143,33.7527,33.5154,33.5253,110816.0
2020-06-11 13:00:00,33.9,34.23,33.87,34.23,202860.0,33.5253,33.8516,33.4956,33.8516,202860.0
2020-06-11 13:05:00,34.23,34.23,34.11,34.18,57584.0,33.8516,33.8516,33.7329,33.8022,57584.0
2020-06-11 13:10:00,34.14,34.31,34.08,34.3,142348.0,33.7626,33.9307,33.7033,33.9208,142348.0
2020-06-11 13:15:00,34.28,34.41,34.28,34.3,67844.0,33.9011,34.0296,33.9011,33.9208,67844.0
2020-06-11 13:20:00,34.35,34.44,34.35,34.43,43648.0,33.9703,34.0593,33.9703,34.0494,43648.0
2020-06-11 13:25:00,34.43,34.46,34.22,34.24,51668.0,34.0494,34.0791,33.8417,33.8615,51668.0
2020-06-11 13:30:00,34.24,34.36,34.2,34.34,39364.0,33.8615,33.9802,33.8219,33.9604,39364.0
2020-06-11 13:35:00,34.31,34.31,34.11,34.14,58080.0,33.9307,33.9307,33.7329,33.7626,58080.0
2020-06-11 13:40:00,34.16,34.16,34.02,34.02,60020.0,33.7824,33.7824,33.6439,33.6439,60020.0
2020-06-11 13:45:00,34.04,34.14,34.01,34.07,88964.0,33.6637,33.7626,33.634,33.6934,88964.0
2020-06-11 13:50:00,34.03,34.18,34.02,34.18,116300.0,33.6538,33.8022,33.6439,33.8022,116300.0
2020-06-11 13:55:00,34.15,34.26,34.12,34.19,76516.0,33.7725,33.8813,33.7428,33.812,76516.0
2020-06-11 14:00:00,34.16,34.18,33.92,33.94,114772.0,33.7824,33.8022,33.545,33.5648,114772.0
2020-06-11 14:05:00,33.97,34.1,33.95,33.95,79388.0,33.5945,33.723,33.5747,33.5747,79388.0
2020-06-11 14:10:00,33.93,33.98,33.74,33.81,189524.0,33.5549,33.6044,33.367,33.4362,189524.0
2020-06-11 14:15:00,33.81,33.88,33.74,33.77,69440.0,33.4362,33.5055,33.367,33.3967,69440.0
2020-06-11 14:20:00,33.74,33.93,33.74,33.93,144612.0,33.367,33.5549,33.367,33.5549,144612.0
2020-06-11 14:25:00,33.91,34.02,33.88,33.92,42908.0,33.5351,33.6439,33.5055,33.545,42908.0
2020-06-11 14:30:00,33.93,33.97,33.71,33.76,149764.0,33.5549,33.5945,33.3374,33.3868,149764.0
2020-06-11 14:35:00,33.76,33.76,33.58,33.62,132848.0,33.3868,33.3868,33.2088,33.2483,132848.0
2020-06-11 14:40:00,33.6,33.67,33.45,33.52,86996.0,33.2286,33.2978,33.0802,33.1495,86996.0
2020-06-11 14:45:00,33.59,33.64,33.48,33.48,64232.0,33.2187,33.2681,33.1099,33.1099,64232.0
2020-06-11 14:50:00,33.46,33.5,33.33,33.35,191732.0,33.0901,33.1297,32.9616,32.9813,191732.0
2020-06-11 14:55:00,33.33,33.46,33.27,33.41,190624.0,32.9616,33.0901,32.9022,33.0407,190624.0
2020-06-11 15:00:00,33.38,33.65,33.32,33.65,72744.0,33.011,33.278,32.9517,33.278,72744.0
2020-06-11 15:05:00,33.63,33.73,33.56,33.72,144320.0,33.2582,33.3571,33.189,33.3472,144320.0
2020-06-11 15:10:00,33.63,33.77,33.5,33.51,105564.0,33.2582,33.3967,33.1297,33.1396,105564.0
2020-06-11 15:15:00,33.48,33.61,33.33,33.48,123716.0,33.1099,33.2385,32.9616,33.1099,123716.0
2020-06-11 15:20:00,33.45,33.45,33.17,33.18,163980.0,33.0802,33.0802,32.8033,32.8132,163980.0
2020-06-11 15:25:00,33.2,33.31,33.12,33.24,98436.0,32.833,32.9418,32.7539,32.8725,98436.0
2020-06-11 15:30:00,33.19,33.35,33.08,33.29,170728.0,32.8231,32.9813,32.7143,32.922,170728.0
2020-06-11 15:35:00,33.21,33.33,33.11,33.19,273560.0,32.8429,32.9616,32.744,32.8231,273560.0
2020-06-11 15:40:00,33.17,33.62,33.17,33.62,261812.0,32.8033,33.2483,32.8033,33.2483,261812.0
2020-06-11 15:45:00,33.61,33.62,33.3,33.3,225016.0,33.2385,33.2483,32.9319,32.9319,225016.0
2020-06-11 15:50:00,33.29,33.29,33.1,33.15,248716.0,32.922,32.922,32.7341,32.7835,248716.0
2020-06-11 15:55:00,33.17,33.26,33.03,33.05,360392.0,32.8033,32.8923,32.6649,32.6846,360392.0
2020-06-12 09:30:00,34.49,34.59,34.37,34.57,439808.0,34.1087,34.2076,33.9901,34.1878,439808.0
2020-06-12 09:35:00,34.53,34.63,34.43,34.57,234036.0,34.1483,34.2472,34.0494,34.1878,234036.0
2020-06-12 09:40:00,34.56,34.84,34.56,34.77,213520.0,34.178,34.4549,34.178,34.3856,213520.0
2020-06-12 09:45:00,34.8,34.84,34.62,34.64,94568.0,34.4153,34.4549,34.2373,34.2571,94568.0
2020-06-12 09:50:00,34.64,34.76,34.6,34.65,174508.0,34.2571,34.3757,34.2175,34.267,174508.0
2020-06-12 09:55:00,34.64,34.67,34.56,34.58,108488.0,34.2571,34.2867,34.178,34.1977,108488.0
2020-06-12 10:00:00,34.6,34.71,34.49,34.62,137924.0,34.2175,34.3263,34.1087,34.2373,137924.0
2020-06-12 10:05:00,34.63,34.63,34.52,34.55,114044.0,34.2472,34.2472,34.1384,34.1681,114044.0
2020-06-12 10:10:00,34.55,34.6,34.34,34.34,162296.0,34.1681,34.2175,33.9604,33.9604,162296.0
2020-06-12 10:15:00,34.34,34.38,34.22,34.23,329532.0,33.9604,33.9999,33.8417,33.8516,329532.0
2020-06-12 10:20:00,34.23,34.46,34.23,34.46,75572.0,33.8516,34.0791,33.8516,34.0791,75572.0
2020-06-12 10:25:00,34.43,34.49,34.19,34.19,96264.0,34.0494,34.1087,33.812,33.812,96264.0
2020-06-12 10:30:00,34.2,34.29,34.17,34.25,106612.0,33.8219,33.9109,33.7923,33.8714,106612.0
2020-06-12 10:35:00,34.2,34.24,33.95,33.96,113052.0,33.8219,33.8615,33.5747,33.5846,113052.0
2020-06-12 10:40:00,33.96,34.08,33.96,34.03,120732.0,33.5846,33.7033,33.5846,33.6538,120732.0
2020-06-12 10:45:00,34.02,34.15,33.92,33.97,253328.0,33.6439,33.7725,33.545,33.5945,253328.0
2020-06-12 10:50:00,33.95,33.95,33.6,33.67,178616.0,33.5747,33.5747,33.2286,33.2978,178616.0
2020-06-12 10:55:00,33.67,33.75,33.44,33.45,149432.0,33.2978,33.3769,33.0703,33.0802,149432.0
2020-06-12 11:00:00,33.43,33.54,33.11,33.11,168128.0,33.0604,33.1692,32.744,32.744,168128.0
2020-06-12 11:05:00,33.11,33.61,33.11,33.57,193168.0,32.744,33.2385,32.744,33.1989,193168.0
2020-06-12 11:10:00,33.58,33.58,33.34,33.34,96608.0,33.2088,33.2088,32.9714,32.9714,96608.0
2020-06-12 11:15:00,33.35,33.51,33.0,33.03,263296.0,32.9813,33.1396,32.6352,32.6649,263296.0
2020-06-12 11:20:00,33.03,33.26,32.91,32.98,191932.0,32.6649,32.8923,32.5462,32.6154,191932.0
2020-06-12 11:25:00,32.99,33.38,32.99,33.33,209896.0,32.6253,33.011,32.6253,32.9616,209896.0
2020-06-12 11:30:00,33.32,33.49,33.21,33.47,181692.0,32.9517,33.1198,32.8429,33.1,181692.0
2020-06-12 11:35:00,33.5,33.78,33.49,33.71,236248.0,33.1297,33.4066,33.1198,33.3374,236248.0
2020-06-12 11:40:00,33.73,33.73,33.53,33.56,96960.0,33.3571,33.3571,33.1593,33.189,96960.0
2020-06-12 11:45:00,33.59,33.85,33.55,33.79,106908.0,33.2187,33.4758,33.1791,33.4165,106908.0
2020-06-12 11:50:00,33.79,33.84,33.63,33.79,183080.0,33.4165,33.4659,33.2582,33.4165,183080.0
2020-06-12 11:55:00,33.79,33.95,33.75,33.95,115884.0,33.4165,33.5747,33.3769,33.5747,115884.0
2020-06-12 12:00:00,33.94,34.03,33.84,34.02,112596.0,33.5648,33.6538,33.4659,33.6439,112596.0
2020-06-12 12:05:00,34.04,34.08,33.97,33.98,99436.0,33.6637,33.7033,33.5945,33.6044,99436.0
2020-06-12 12:10:00,33.96,33.96,33.78,33.85,68252.0,33.5846,33.5846,33.4066,33.4758,68252.0
2020-06-12 12:15:00,33.83,34.0,33.78,33.96,55612.0,33.456,33.6241,33.4066,33.5846,55612.0
2020-06-12 12:20:00,33.94,34.01,33.77,33.79,82568.0,33.5648,33.634,33.3967,33.4165,82568.0
2020-06-12 12:25:00,33.77,33.83,33.61,33.74,116584.0,33.3967,33.456,33.2385,33.367,116584.0
2020-06-12 12:30:00,33.72,33.72,33.45,33.47,111820.0,33.3472,33.3472,33.0802,33.1,111820.0
2020-06-12 12:35:00,33.45,33.54,33.43,33.46,103268.0,33.0802,33.1692,33.0604,33.0901,103268.0
2020-06-12 12:40:00,33.47,33.6,33.45,33.48,66428.0,33.1,33.2286,33.0802,33.1099,66428.0
2020-06-12 12:45:00,33.49,33.49,33.35,33.36,99600.0,33.1198,33.1198,32.9813,32.9912,99600.0
2020-06-12 12:50:00,33.44,33.62,33.44,33.61,68400.0,33.0703,33.2483,33.0703,33.2385,68400.0
2020-06-12 12:55:00,33.6,33.67,33.6,33.61,17200.0,33.2286,33.2978,33.2286,33.2385,17200.0
2020-06-12 13:00:00,33.66,33.66,33.3,33.3,121200.0,33.2879,33.2879,32.9319,32.9319,121200.0
2020-06-12 13:05:00,33.32,33.37,33.24,33.37,51132.0,32.9517,33.0011,32.8725,33.0011,51132.0
2020-06-12 13:10:00,33.33,33.34,33.22,33.3,31360.0,32.9616,32.9714,32.8528,32.9319,31360.0
2020-06-12 13:15:00,33.27,33.31,33.18,33.26,25264.0,32.9022,32.9418,32.8132,32.8923,25264.0
2020-06-12 13:20:00,33.23,33.35,33.06,33.12,52200.0,32.8627,32.9813,32.6945,32.7539,52200.0
2020-06-12 13:25:00,33.13,33.29,33.13,33.17,69932.0,32.7638,32.922,32.7638,32.8033,69932.0
2020-06-12 13:30:00,33.17,33.23,32.93,32.94,86796.0,32.8033,32.8627,32.566,32.5759,86796.0
2020-06-12 13:35:00,32.93,33.06,32.8,32.89,98168.0,32.566,32.6945,32.4374,32.5264,98168.0
2020-06-12 13:40:00,32.87,33.02,32.79,32.86,100436.0,32.5066,32.655,32.4275,32.4967,100436.0
2020-06-12 13:45:00,32.84,32.9,32.55,32.62,243760.0,32.477,32.5363,32.1902,32.2594,243760.0
2020-06-12 13:50:00,32.62,32.69,32.47,32.61,168444.0,32.2594,32.3286,32.1111,32.2495,168444.0
2020-06-12 13:55:00,32.62,32.78,32.45,32.45,162920.0,32.2594,32.4176,32.0913,32.0913,162920.0
2020-06-12 14:00:00,32.45,32.8,32.41,32.68,194436.0,32.0913,32.4374,32.0517,32.3187,194436.0
2020-06-12 14:05:00,32.69,32.69,32.44,32.54,83124.0,32.3286,32.3286,32.0814,32.1803,83124.0
2020-06-12 14:10:00,32.58,32.94,32.58,32.82,192988.0,32.2198,32.5759,32.2198,32.4572,192988.0
2020-06-12 14:15:00,32.83,32.88,32.66,32.67,189124.0,32.4671,32.5165,32.299,32.3088,189124.0
2020-06-12 14:20:00,32.68,32.78,32.61,32.72,134224.0,32.3187,32.4176,32.2495,32.3583,134224.0
2020-06-12 14:25:00,32.75,32.93,32.75,32.93,239056.0,32.388,32.566,32.388,32.566,239056.0
2020-06-12 14:30:00,32.91,33.22,32.9,33.1,378716.0,32.5462,32.8528,32.5363,32.7341,378716.0
2020-06-12 14:35:00,33.12,33.16,32.94,32.97,118652.0,32.7539,32.7934,32.5759,32.6055,118652.0
2020-06-12 14:40:00,32.97,33.04,32.77,32.88,141212.0,32.6055,32.6748,32.4077,32.5165,141212.0
2020-06-12 14:45:00,32.9,33.1,32.89,32.97,72408.0,32.5363,32.7341,32.5264,32.6055,72408.0
2020-06-12 14:50:00,33.0,33.15,32.92,33.15,54152.0,32.6352,32.7835,32.5561,32.7835,54152.0
2020-06-12 14:55:00,33.15,33.19,33.0,33.16,121684.0,32.7835,32.8231,32.6352,32.7934,121684.0
2020-06-12 15:00:00,33.17,33.35,33.16,33.27,118640.0,32.8033,32.9813,32.7934,32.9022,118640.0
2020-06-12 15:05:00,33.23,33.46,33.22,33.3,99580.0,32.8627,33.0901,32.8528,32.9319,99580.0
2020-06-12 15:10:00,33.3,33.47,33.28,33.42,122312.0,32.9319,33.1,32.9121,33.0506,122312.0
2020-06-12 15:15:00,33.44,33.44,33.13,33.26,173400.0,33.0703,33.0703,32.7638,32.8923,173400.0
2020-06-12 15:20:00,33.24,33.3,32.99,32.99,68792.0,32.8725,32.9319,32.6253,32.6253,68792.0
2020-06-12 15:25:00,33.02,33.13,32.88,33.01,102056.0,32.655,32.7638,32.5165,32.6451,102056.0
2020-06-12 15:30:00,33.03,33.09,32.9,33.09,112080.0,32.6649,32.7242,32.5363,32.7242,112080.0
2020-06-12 15:35:00,33.1,33.25,33.08,33.19,105216.0,32.7341,32.8824,32.7143,32.8231,105216.0
2020-06-12 15:40:00,33.2,33.27,33.12,33.25,118384.0,32.833,32.9022,32.7539,32.8824,118384.0
2020-06-12 15:45:00,33.31,33.58,33.31,33.57,115312.0,32.9418,33.2088,32.9418,33.1989,115312.0
2020-06-12 15:50:00,33.58,33.72,33.5,33.63,207080.0,33.2088,33.3472,33.1297,33.2582,207080.0
2020-06-12 15:55:00,33.63,33.71,33.54,33.54,201828.0,33.2582,33.3374,33.1692,33.1692,201828.0
2020-06-15 09:30:00,32.57,32.77,32.31,32.39,400884.0,32.21,32.4077,31.9528,32.0319,400884.0
2020-06-15 09:35:00,32.43,32.91,32.41,32.83,344708.0,32.0715,32.5462,32.0517,32.4671,344708.0
2020-06-15 09:40:00,32.79,32.88,32.68,32.71,169340.0,32.4275,32.5165,32.3187,32.3484,169340.0
2020-06-15 09:45:00,32.65,32.72,32.53,32.59,139232.0,32.2891,32.3583,32.1704,32.2297,139232.0
2020-06-15 09:50:00,32.56,32.89,32.55,32.85,128180.0,32.2001,32.5264,32.1902,32.4869,128180.0
2020-06-15 09:55:00,32.86,33.12,32.86,33.11,102376.0,32.4967,32.7539,32.4967,32.744,102376.0
2020-06-15 10:00:00,33.11,33.22,33.0,33.18,35740.0,32.744,32.8528,32.6352,32.8132,35740.0
2020-06-15 10:05:00,33.18,33.37,33.18,33.35,176800.0,32.8132,33.0011,32.8132,32.9813,176800.0
2020-06-15 10:10:00,33.33,33.37,33.25,33.25,73012.0,32.9616,33.0011,32.8824,32.8824,73012.0
2020-06-15 10:15:00,33.23,33.33,33.15,33.33,89588.0,32.8627,32.9616,32.7835,32.9616,89588.0
2020-06-15 10:20:00,33.34,33.34,33.15,33.16,99664.0,32.9714,32.9714,32.7835,32.7934,99664.0
2020-06-15 10:25:00,33.16,33.24,33.06,33.06,84412.0,32.7934,32.8725,32.6945,32.6945,84412.0
2020-06-15 10:30:00,33.06,33.14,32.96,33.14,80348.0,32.6945,32.7737,32.5956,32.7737,80348.0
2020-06-15 10:35:00,33.11,33.15,32.93,32.94,65760.0,32.744,32.7835,32.566,32.5759,65760.0
2020-06-15 10:40:00,32.92,32.97,32.83,32.96,71620.0,32.5561,32.6055,32.4671,32.5956,71620.0
2020-06-15 10:45:00,32.96,33.24,32.96,33.15,118404.0,32.5956,32.8725,32.5956,32.7835,118404.0
2020-06-15 10:50:00,33.12,33.29,33.06,33.22,40316.0,32.7539,32.922,32.6945,32.8528,40316.0
2020-06-15 10:55:00,33.23,33.27,33.05,33.05,59104.0,32.8627,32.9022,32.6846,32.6846,59104.0
2020-06-15 11:00:00,33.08,33.32,33.03,33.32,47060.0,32.7143,32.9517,32.6649,32.9517,47060.0
2020-06-15 11:05:00,33.32,33.35,33.26,33.31,139164.0,32.9517,32.9813,32.8923,32.9418,139164.0
2020-06-15 11:10:00,33.31,33.39,33.26,33.34,47960.0,32.9418,33.0209,32.8923,32.9714,47960.0
2020-06-15 11:15:00,33.33,33.33,33.13,33.23,70276.0,32.9616,32.9616,32.7638,32.8627,70276.0
2020-06-15 11:20:00,33.23,33.39,33.18,33.39,50908.0,32.8627,33.0209,32.8132,33.0209,50908.0
2020-06-15 11:25:00,33.38,33.39,33.14,33.22,41692.0,33.011,33.0209,32.7737,32.8528,41692.0
2020-06-15 11:30:00,33.34,33.35,33.17,33.22,83076.0,32.9714,32.9813,32.8033,32.8528,83076.0
2020-06-15 11:35:00,33.24,33.36,33.21,33.33,39036.0,32.8725,32.9912,32.8429,32.9616,39036.0
2020-06-15 11:40:00,33.38,33.38,33.19,33.19,58700.0,33.011,33.011,32.8231,32.8231,58700.0
2020-06-15 11:45:00,33.27,33.27,33.17,33.23,47024.0,32.9022,32.9022,32.8033,32.8627,47024.0
2020-06-15 11:50:00,33.19,33.31,33.11,33.12,77820.0,32.8231,32.9418,32.744,32.7539,77820.0
2020-06-15 11:55:00,33.14,33.35,33.14,33.31,43812.0,32.7737,32.9813,32.7737,32.9418,43812.0
2020-06-15 12:00:00,33.27,33.56,33.27,33.54,185828.0,32.9022,33.189,32.9022,33.1692,185828.0
2020-06-15 12:05:00,33.53,33.59,33.5,33.56,81164.0,33.1593,33.2187,33.1297,33.189,81164.0
2020-06-15 12:10:00,33.56,33.6,33.5,33.52,25100.0,33.189,33.2286,33.1297,33.1495,25100.0
2020-06-15 12:15:00,33.53,33.66,33.53,33.64,55960.0,33.1593,33.2879,33.1593,33.2681,55960.0
2020-06-15 12:20:00,33.63,33.64,33.6,33.62,19020.0,33.2582,33.2681,33.2286,33.2483,19020.0
2020-06-15 12:25:00,33.61,33.66,33.57,33.6,94520.0,33.2385,33.2879,33.1989,33.2286,94520.0
2020-06-15 12:30:00,33.6,33.6,33.51,33.51,29772.0,33.2286,33.2286,33.1396,33.1396,29772.0
2020-06-15 12:35:00,33.57,33.61,33.51,33.54,27944.0,33.1989,33.2385,33.1396,33.1692,27944.0
2020-06-15 12:40:00,33.52,33.65,33.52,33.64,30392.0,33.1495,33.278,33.1495,33.2681,30392.0
2020-06-15 12:45:00,33.63,33.73,33.59,33.68,38824.0,33.2582,33.3571,33.2187,33.3077,38824.0
2020-06-15 12:50:00,33.67,33.69,33.59,33.68,46200.0,33.2978,33.3176,33.2187,33.3077,46200.0
2020-06-15 12:55:00,33.65,33.74,33.61,33.74,23200.0,33.278,33.367,33.2385,33.367,23200.0
2020-06-15 13:00:00,33.73,33.75,33.68,33.75,100964.0,33.3571,33.3769,33.3077,33.3769,100964.0
2020-06-15 13:05:00,33.74,33.79,33.7,33.79,112876.0,33.367,33.4165,33.3275,33.4165,112876.0
2020-06-15 13:10:00,33.79,33.85,33.76,33.84,104780.0,33.4165,33.4758,33.3868,33.4659,104780.0
2020-06-15 13:15:00,33.84,33.9,33.8,33.8,97276.0,33.4659,33.5253,33.4264,33.4264,97276.0
2020-06-15 13:20:00,33.81,33.86,33.76,33.77,50772.0,33.4362,33.4857,33.3868,33.3967,50772.0
2020-06-15 13:25:00,33.77,33.81,33.75,33.77,39444.0,33.3967,33.4362,33.3769,33.3967,39444.0
2020-06-15 13:30:00,33.77,33.8,33.73,33.79,27600.0,33.3967,33.4264,33.3571,33.4165,27600.0
2020-06-15 13:35:00,33.79,33.89,33.79,33.85,97836.0,33.4165,33.5154,33.4165,33.4758,97836.0
2020-06-15 13:40:00,33.85,33.88,33.77,33.79,25952.0,33.4758,33.5055,33.3967,33.4165,25952.0
2020-06-15 13:45:00,33.79,33.79,33.74,33.76,49972.0,33.4165,33.4165,33.367,33.3868,49972.0
2020-06-15 13:50:00,33.77,33.89,33.77,33.84,56904.0,33.3967,33.5154,33.3967,33.4659,56904.0
2020-06-15 13:55:00,33.84,33.88,33.8,33.84,73516.0,33.4659,33.5055,33.4264,33.4659,73516.0
2020-06-15 14:00:00,33.87,34.35,33.87,34.27,365740.0,33.4956,33.9703,33.4956,33.8912,365740.0
2020-06-15 14:05:00,34.27,34.42,34.22,34.31,231604.0,33.8912,34.0395,33.8417,33.9307,231604.0
2020-06-15 14:10:00,34.32,34.38,34.26,34.34,149280.0,33.9406,33.9999,33.8813,33.9604,149280.0
2020-06-15 14:15:00,34.34,34.55,34.34,34.52,154680.0,33.9604,34.1681,33.9604,34.1384,154680.0
2020-06-15 14:20:00,34.51,34.58,34.42,34.52,101932.0,34.1285,34.1977,34.0395,34.1384,101932.0
2020-06-15 14:25:00,34.54,34.55,34.46,34.5,85468.0,34.1582,34.1681,34.0791,34.1186,85468.0
2020-06-15 14:30:00,34.51,34.58,34.33,34.39,155596.0,34.1285,34.1977,33.9505,34.0098,155596.0
2020-06-15 14:35:00,34.47,34.48,34.41,34.44,42320.0,34.089,34.0988,34.0296,34.0593,42320.0
2020-06-15 14:40:00,34.45,34.5,34.39,34.39,87280.0,34.0692,34.1186,34.0098,34.0098,87280.0
2020-06-15 14:45:00,34.45,34.51,34.41,34.5,41692.0,34.0692,34.1285,34.0296,34.1186,41692.0
2020-06-15 14:50:00,34.51,34.51,34.35,34.42,62200.0,34.1285,34.1285,33.9703,34.0395,62200.0
2020-06-15 14:55:00,34.37,34.44,34.37,34.39,43828.0,33.9901,34.0593,33.9901,34.0098,43828.0
2020-06-15 15:00:00,34.38,34.54,34.38,34.5,54616.0,33.9999,34.1582,33.9999,34.1186,54616.0
2020-06-15 15:05:00,34.46,34.46,34.37,34.39,65792.0,34.0791,34.0791,33.9901,34.0098,65792.0
2020-06-15 15:10:00,34.44,34.49,34.42,34.45,35856.0,34.0593,34.1087,34.0395,34.0692,35856.0
2020-06-15 15:15:00,34.4,34.48,34.35,34.37,49584.0,34.0197,34.0988,33.9703,33.9901,49584.0
2020-06-15 15:20:00,34.36,34.37,34.21,34.33,105948.0,33.9802,33.9901,33.8318,33.9505,105948.0
2020-06-15 15:25:00,34.36,34.41,34.2,34.2,108236.0,33.9802,34.0296,33.8219,33.8219,108236.0
2020-06-15 15:30:00,34.2,34.23,34.04,34.08,124888.0,33.8219,33.8516,33.6637,33.7033,124888.0
2020-06-15 15:35:00,34.05,34.16,34.0,34.12,89996.0,33.6736,33.7824,33.6241,33.7428,89996.0
2020-06-15 15:40:00,34.1,34.2,34.02,34.18,69680.0,33.723,33.8219,33.6439,33.8022,69680.0
2020-06-15 15:45:00,34.15,34.25,34.11,34.19,89756.0,33.7725,33.8714,33.7329,33.812,89756.0
2020-06-15 15:50:00,34.19,34.35,34.17,34.27,141412.0,33.812,33.9703,33.7923,33.8912,141412.0
2020-06-15 15:55:00,34.26,34.38,34.22,34.38,222864.0,33.8813,33.9999,33.8417,33.9999,222864.0
2020-06-16 09:30:00,35.83,35.87,35.65,35.67,385632.0,35.4339,35.4735,35.2559,35.2757,385632.0
2020-06-16 09:35:00,35.69,35.74,35.6,35.63,334760.0,35.2955,35.3449,35.2065,35.2361,334760.0
2020-06-16 09:40:00,35.65,35.88,35.59,35.87,184292.0,35.2559,35.4834,35.1966,35.4735,184292.0
2020-06-16 09:45:00,35.88,35.98,35.75,35.75,118420.0,35.4834,35.5823,35.3548,35.3548,118420.0
2020-06-16 09:50:00,35.77,35.85,35.61,35.85,328416.0,35.3746,35.4537,35.2163,35.4537,328416.0
2020-06-16 09:55:00,35.86,35.92,35.82,35.82,63908.0,35.4636,35.5229,35.424,35.424,63908.0
2020-06-16 10:00:00,35.84,35.94,35.78,35.84,52720.0,35.4438,35.5427,35.3845,35.4438,52720.0
2020-06-16 10:05:00,35.83,35.96,35.81,35.89,85672.0,35.4339,35.5625,35.4141,35.4933,85672.0
2020-06-16 10:10:00,35.85,35.94,35.85,35.9,86168.0,35.4537,35.5427,35.4537,35.5031,86168.0
2020-06-16 10:15:00,35.91,36.0,35.85,35.91,70448.0,35.513,35.602,35.4537,35.513,70448.0
2020-06-16 10:20:00,35.88,35.88,35.66,35.84,85940.0,35.4834,35.4834,35.2658,35.4438,85940.0
2020-06-16 10:25:00,35.86,35.94,35.85,35.87,67852.0,35.4636,35.5427,35.4537,35.4735,67852.0
2020-06-16 10:30:00,35.94,35.98,35.9,35.94,44000.0,35.5427,35.5823,35.5031,35.5427,44000.0
2020-06-16 10:35:00,35.95,35.97,35.63,35.78,133556.0,35.5526,35.5724,35.2361,35.3845,133556.0
2020-06-16 10:40:00,35.8,35.8,35.46,35.54,211076.0,35.4042,35.4042,35.068,35.1471,211076.0
2020-06-16 10:45:00,35.52,35.61,35.37,35.6,146128.0,35.1273,35.2163,34.979,35.2065,146128.0
2020-06-16 10:50:00,35.6,35.6,35.1,35.19,239288.0,35.2065,35.2065,34.712,34.801,239288.0
2020-06-16 10:55:00,35.17,35.27,34.76,34.82,189900.0,34.7812,34.8801,34.3757,34.4351,189900.0
2020-06-16 11:00:00,34.78,35.01,34.32,34.98,344716.0,34.3955,34.623,33.9406,34.5933,344716.0
2020-06-16 11:05:00,35.0,35.24,34.99,35.24,199216.0,34.6131,34.8504,34.6032,34.8504,199216.0
2020-06-16 11:10:00,35.25,35.29,35.08,35.21,104212.0,34.8603,34.8999,34.6922,34.8208,104212.0
2020-06-16 11:15:00,35.26,35.46,35.24,35.34,137664.0,34.8702,35.068,34.8504,34.9493,137664.0
2020-06-16 11:20:00,35.33,35.5,35.33,35.47,64368.0,34.9394,35.1076,34.9394,35.0779,64368.0
2020-06-16 11:25:00,35.47,35.52,35.37,35.37,141440.0,35.0779,35.1273,34.979,34.979,141440.0
2020-06-16 11:30:00,35.37,35.57,35.32,35.45,143860.0,34.979,35.1768,34.9296,35.0581,143860.0
2020-06-16 11:35:00,35.48,35.51,35.28,35.38,56196.0,35.0878,35.1175,34.89,34.9889,56196.0
2020-06-16 11:40:00,35.4,35.49,35.38,35.47,104944.0,35.0087,35.0977,34.9889,35.0779,104944.0
2020-06-16 11:45:00,35.49,35.65,35.45,35.6,72192.0,35.0977,35.2559,35.0581,35.2065,72192.0
2020-06-16 11:50:00,35.65,35.69,35.54,35.54,66320.0,35.2559,35.2955,35.1471,35.1471,66320.0
2020-06-16 11:55:00,35.52,35.52,35.41,35.44,62368.0,35.1273,35.1273,35.0186,35.0482,62368.0
2020-06-16 12:00:00,35.49,35.54,35.27,35.37,62304.0,35.0977,35.1471,34.8801,34.979,62304.0
2020-06-16 12:05:00,35.36,35.36,35.21,35.26,46940.0,34.9691,34.9691,34.8208,34.8702,46940.0
2020-06-16 12:10:00,35.27,35.35,35.19,35.33,108816.0,34.8801,34.9592,34.801,34.9394,108816.0
2020-06-16 12:15:00,35.35,35.43,35.23,35.31,59372.0,34.9592,35.0383,34.8405,34.9197,59372.0
2020-06-16 12:20:00,35.34,35.37,35.27,35.32,28264.0,34.9493,34.979,34.8801,34.9296,28264.0
2020-06-16 12:25:00,35.31,35.46,35.31,35.45,110144.0,34.9197,35.068,34.9197,35.0581,110144.0
2020-06-16 12:30:00,35.46,35.6,35.44,35.6,77592.0,35.068,35.2065,35.0482,35.2065,77592.0
2020-06-16 12:35:00,35.58,35.72,35.58,35.67,86824.0,35.1867,35.3251,35.1867,35.2757,86824.0
2020-06-16 12:40:00,35.71,36.22,35.66,35.73,105576.0,35.3152,35.8196,35.2658,35.335,105576.0
2020-06-16 12:45:00,35.74,35.76,35.66,35.66,82136.0,35.3449,35.3647,35.2658,35.2658,82136.0
2020-06-16 12:50:00,35.67,35.74,35.67,35.69,20852.0,35.2757,35.3449,35.2757,35.2955,20852.0
2020-06-16 12:55:00,35.67,35.68,35.62,35.66,34776.0,35.2757,35.2856,35.2262,35.2658,34776.0
2020-06-16 13:00:00,35.64,35.74,35.64,35.64,51040.0,35.246,35.3449,35.246,35.246,51040.0
2020-06-16 13:05:00,35.63,35.7,35.58,35.67,56804.0,35.2361,35.3054,35.1867,35.2757,56804.0
2020-06-16 13:10:00,35.7,35.72,35.66,35.67,49728.0,35.3054,35.3251,35.2658,35.2757,49728.0
2020-06-16 13:15:00,35.7,35.76,35.68,35.75,38900.0,35.3054,35.3647,35.2856,35.3548,38900.0
2020-06-16 13:20:00,35.74,35.76,35.71,35.75,22824.0,35.3449,35.3647,35.3152,35.3548,22824.0
2020-06-16 13:25:00,35.75,35.76,35.68,35.68,59732.0,35.3548,35.3647,35.2856,35.2856,59732.0
2020-06-16 13:30:00,35.68,35.71,35.57,35.59,63080.0,35.2856,35.3152,35.1768,35.1966,63080.0
2020-06-16 13:35:00,35.59,35.62,35.55,35.55,57580.0,35.1966,35.2262,35.157,35.157,57580.0
2020-06-16 13:40:00,35.56,35.7,35.56,35.69,48744.0,35.1669,35.3054,35.1669,35.2955,48744.0
2020-06-16 13:45:00,35.7,35.7,35.63,35.63,25600.0,35.3054,35.3054,35.2361,35.2361,25600.0
2020-06-16 13:50:00,35.64,35.69,35.45,35.47,75208.0,35.246,35.2955,35.0581,35.0779,75208.0
2020-06-16 13:55:00,35.45,35.51,35.4,35.49,25912.0,35.0581,35.1175,35.0087,35.0977,25912.0
2020-06-16 14:00:00,35.52,35.62,35.51,35.61,55388.0,35.1273,35.2262,35.1175,35.2163,55388.0
2020-06-16 14:05:00,35.59,35.62,35.56,35.6,27472.0,35.1966,35.2262,35.1669,35.2065,27472.0
2020-06-16 14:10:00,35.6,35.71,35.6,35.69,32256.0,35.2065,35.3152,35.2065,35.2955,32256.0
2020-06-16 14:15:00,35.68,35.77,35.68,35.7,68428.0,35.2856,35.3746,35.2856,35.3054,68428.0
2020-06-16 14:20:00,35.73,35.73,35.36,35.52,94984.0,35.335,35.335,34.9691,35.1273,94984.0
2020-06-16 14:25:00,35.47,35.57,35.44,35.57,83560.0,35.0779,35.1768,35.0482,35.1768,83560.0
2020-06-16 14:30:00,35.58,35.71,35.53,35.53,59672.0,35.1867,35.3152,35.1372,35.1372,59672.0
2020-06-16 14:35:00,35.52,35.6,35.51,35.57,36920.0,35.1273,35.2065,35.1175,35.1768,36920.0
2020-06-16 14:40:00,35.51,35.59,35.48,35.49,29644.0,35.1175,35.1966,35.0878,35.0977,29644.0
2020-06-16 14:45:00,35.49,35.56,35.43,35.56,24200.0,35.0977,35.1669,35.0383,35.1669,24200.0
2020-06-16 14:50:00,35.59,35.6,35.44,35.52,39768.0,35.1966,35.2065,35.0482,35.1273,39768.0
2020-06-16 14:55:00,35.57,35.57,35.46,35.49,12092.0,35.1768,35.1768,35.068,35.0977,12092.0
2020-06-16 15:00:00,35.48,35.53,35.39,35.46,50044.0,35.0878,35.1372,34.9988,35.068,50044.0
2020-06-16 15:05:00,35.47,35.47,35.21,35.23,109208.0,35.0779,35.0779,34.8208,34.8405,109208.0
2020-06-16 15:10:00,35.24,35.33,35.23,35.33,40000.0,34.8504,34.9394,34.8405,34.9394,40000.0
2020-06-16 15:15:00,35.29,35.29,35.05,35.1,100432.0,34.8999,34.8999,34.6625,34.712,100432.0
2020-06-16 15:20:00,35.13,35.29,35.12,35.27,53200.0,34.7417,34.8999,34.7318,34.8801,53200.0
2020-06-16 15:25:00,35.27,35.41,35.27,35.36,111996.0,34.8801,35.0186,34.8801,34.9691,111996.0
2020-06-16 15:30:00,35.32,35.56,35.29,35.55,147928.0,34.9296,35.1669,34.8999,35.157,147928.0
2020-06-16 15:35:00,35.55,35.55,35.36,35.42,57768.0,35.157,35.157,34.9691,35.0284,57768.0
2020-06-16 15:40:00,35.43,35.48,35.29,35.29,89412.0,35.0383,35.0878,34.8999,34.8999,89412.0
2020-06-16 15:45:00,35.28,35.42,35.2,35.31,42476.0,34.89,35.0284,34.8109,34.9197,42476.0
2020-06-16 15:50:00,35.31,35.5,35.27,35.37,128348.0,34.9197,35.1076,34.8801,34.979,128348.0
2020-06-16 15:55:00,35.35,35.6,35.32,35.6,208676.0,34.9592,35.2065,34.9296,35.2065,208676.0
2020-06-17 09:30:00,36.01,36.04,35.85,35.99,175872.0,35.6119,35.6416,35.4537,35.5921,175872.0
2020-06-17 09:35:00,36.0,36.09,35.88,35.97,116164.0,35.602,35.691,35.4834,35.5724,116164.0
2020-06-17 09:40:00,35.94,36.09,35.9,36.07,93696.0,35.5427,35.691,35.5031,35.6713,93696.0
2020-06-17 09:45:00,36.1,36.13,36.05,36.06,64704.0,35.7009,35.7306,35.6515,35.6614,64704.0
2020-06-17 09:50:00,36.06,36.06,35.95,35.98,39708.0,35.6614,35.6614,35.5526,35.5823,39708.0
2020-06-17 09:55:00,35.97,35.97,35.74,35.85,117436.0,35.5724,35.5724,35.3449,35.4537,117436.0
2020-06-17 10:00:00,35.86,35.93,35.78,35.78,90304.0,35.4636,35.5328,35.3845,35.3845,90304.0
2020-06-17 10:05:00,35.8,35.92,35.77,35.9,155300.0,35.4042,35.5229,35.3746,35.5031,155300.0
2020-06-17 10:10:00,35.9,35.92,35.8,35.84,93284.0,35.5031,35.5229,35.4042,35.4438,93284.0
2020-06-17 10:15:00,35.88,35.95,35.56,35.56,167800.0,35.4834,35.5526,35.1669,35.1669,167800.0
2020-06-17 10:20:00,35.61,35.73,35.56,35.63,72440.0,35.2163,35.335,35.1669,35.2361,72440.0
2020-06-17 10:25:00,35.63,35.75,35.6,35.68,127920.0,35.2361,35.3548,35.2065,35.2856,127920.0
2020-06-17 10:30:00,35.69,35.8,35.61,35.76,100452.0,35.2955,35.4042,35.2163,35.3647,100452.0
2020-06-17 10:35:00,35.74,35.82,35.69,35.8,52740.0,35.3449,35.424,35.2955,35.4042,52740.0
2020-06-17 10:40:00,35.81,35.88,35.75,35.88,28752.0,35.4141,35.4834,35.3548,35.4834,28752.0
2020-06-17 10:45:00,35.87,35.89,35.85,35.88,20416.0,35.4735,35.4933,35.4537,35.4834,20416.0
2020-06-17 10:50:00,35.9,35.98,35.89,35.98,59080.0,35.5031,35.5823,35.4933,35.5823,59080.0
2020-06-17 10:55:00,35.99,36.04,35.98,35.99,17936.0,35.5921,35.6416,35.5823,35.5921,17936.0
2020-06-17 11:00:00,36.0,36.0,35.92,35.96,11432.0,35.602,35.602,35.5229,35.5625,11432.0
2020-06-17 11:05:00,35.98,36.01,35.94,35.99,44768.0,35.5823,35.6119,35.5427,35.5921,44768.0
2020-06-17 11:10:00,36.0,36.06,35.93,35.95,52228.0,35.602,35.6614,35.5328,35.5526,52228.0
2020-06-17 11:15:00,35.95,36.02,35.88,35.94,51964.0,35.5526,35.6218,35.4834,35.5427,51964.0
2020-06-17 11:20:00,35.95,35.95,35.82,35.83,14744.0,35.5526,35.5526,35.424,35.4339,14744.0
2020-06-17 11:25:00,35.85,35.93,35.82,35.93,25600.0,35.4537,35.5328,35.424,35.5328,25600.0
2020-06-17 11:30:00,35.9,35.97,35.89,35.92,36860.0,35.5031,35.5724,35.4933,35.5229,36860.0
2020-06-17 11:35:00,35.92,35.99,35.92,35.98,22612.0,35.5229,35.5921,35.5229,35.5823,22612.0
2020-06-17 11:40:00,35.98,36.04,35.98,36.0,29876.0,35.5823,35.6416,35.5823,35.602,29876.0
2020-06-17 11:45:00,36.02,36.02,35.92,35.92,26472.0,35.6218,35.6218,35.5229,35.5229,26472.0
2020-06-17 11:50:00,35.91,35.95,35.89,35.94,22532.0,35.513,35.5526,35.4933,35.5427,22532.0
2020-06-17 11:55:00,35.96,36.04,35.96,36.04,50080.0,35.5625,35.6416,35.5625,35.6416,50080.0
2020-06-17 12:00:00,36.06,36.06,35.99,36.04,8988.0,35.6614,35.6614,35.5921,35.6416,8988.0
2020-06-17 12:05:00,36.04,36.04,36.02,36.02,25716.0,35.6416,35.6416,35.6218,35.6218,25716.0
2020-06-17 12:10:00,36.01,36.05,35.98,35.99,19360.0,35.6119,35.6515,35.5823,35.5921,19360.0
2020-06-17 12:15:00,36.0,36.04,35.96,35.99,50980.0,35.602,35.6416,35.5625,35.5921,50980.0
2020-06-17 12:20:00,35.99,36.02,35.93,36.0,32676.0,35.5921,35.6218,35.5328,35.602,32676.0
2020-06-17 12:25:00,36.0,36.03,36.0,36.02,9800.0,35.602,35.6317,35.602,35.6218,9800.0
2020-06-17 12:30:00,36.02,36.21,36.02,36.16,156360.0,35.6218,35.8097,35.6218,35.7603,156360.0
2020-06-17 12:35:00,36.17,36.18,36.15,36.18,31508.0,35.7702,35.78,35.7504,35.78,31508.0
2020-06-17 12:40:00,36.19,36.19,36.15,36.18,28460.0,35.7899,35.7899,35.7504,35.78,28460.0
2020-06-17 12:45:00,36.19,36.22,36.17,36.2,96472.0,35.7899,35.8196,35.7702,35.7998,96472.0
2020-06-17 12:50:00,36.19,36.23,36.18,36.22,13800.0,35.7899,35.8295,35.78,35.8196,13800.0
2020-06-17 12:55:00,36.22,36.23,36.16,36.21,54116.0,35.8196,35.8295,35.7603,35.8097,54116.0
2020-06-17 13:00:00,36.22,36.29,36.22,36.27,61496.0,35.8196,35.8888,35.8196,35.8691,61496.0
2020-06-17 13:05:00,36.27,36.29,36.25,36.28,37400.0,35.8691,35.8888,35.8493,35.8789,37400.0
2020-06-17 13:10:00,36.27,36.29,36.25,36.27,59920.0,35.8691,35.8888,35.8493,35.8691,59920.0
2020-06-17 13:15:00,36.28,36.3,36.24,36.24,21600.0,35.8789,35.8987,35.8394,35.8394,21600.0
2020-06-17 13:20:00,36.25,36.27,36.25,36.26,2800.0,35.8493,35.8691,35.8493,35.8592,2800.0
2020-06-17 13:25:00,36.28,36.32,36.27,36.29,16800.0,35.8789,35.9185,35.8691,35.8888,16800.0
2020-06-17 13:30:00,36.29,36.31,36.29,36.31,67596.0,35.8888,35.9086,35.8888,35.9086,67596.0
2020-06-17 13:35:00,36.31,36.34,36.3,36.32,13376.0,35.9086,35.9383,35.8987,35.9185,13376.0
2020-06-17 13:40:00,36.29,36.34,36.27,36.33,23192.0,35.8888,35.9383,35.8691,35.9284,23192.0
2020-06-17 13:45:00,36.33,36.34,36.3,36.33,23480.0,35.9284,35.9383,35.8987,35.9284,23480.0
2020-06-17 13:50:00,36.32,36.33,36.23,36.26,47460.0,35.9185,35.9284,35.8295,35.8592,47460.0
2020-06-17 13:55:00,36.27,36.29,36.21,36.21,28452.0,35.8691,35.8888,35.8097,35.8097,28452.0
2020-06-17 14:00:00,36.19,36.21,36.14,36.17,47800.0,35.7899,35.8097,35.7405,35.7702,47800.0
2020-06-17 14:05:00,36.2,36.23,36.2,36.21,14796.0,35.7998,35.8295,35.7998,35.8097,14796.0
2020-06-17 14:10:00,36.22,36.27,36.2,36.21,78168.0,35.8196,35.8691,35.7998,35.8097,78168.0
2020-06-17 14:15:00,36.21,36.21,36.15,36.16,37120.0,35.8097,35.8097,35.7504,35.7603,37120.0
2020-06-17 14:20:00,36.16,36.21,36.16,36.19,28908.0,35.7603,35.8097,35.7603,35.7899,28908.0
2020-06-17 14:25:00,36.19,36.24,36.12,36.22,71936.0,35.7899,35.8394,35.7207,35.8196,71936.0
2020-06-17 14:30:00,36.23,36.24,36.19,36.23,41500.0,35.8295,35.8394,35.7899,35.8295,41500.0
2020-06-17 14:35:00,36.24,36.26,36.22,36.24,12460.0,35.8394,35.8592,35.8196,35.8394,12460.0
2020-06-17 14:40:00,36.26,36.32,36.25,36.26,37964.0,35.8592,35.9185,35.8493,35.8592,37964.0
2020-06-17 14:45:00,36.27,36.27,36.21,36.22,26320.0,35.8691,35.8691,35.8097,35.8196,26320.0
2020-06-17 14:50:00,36.22,36.28,36.2,36.2,20460.0,35.8196,35.8789,35.7998,35.7998,20460.0
2020-06-17 14:55:00,36.21,36.23,36.08,36.09,23640.0,35.8097,35.8295,35.6812,35.691,23640.0
2020-06-17 15:00:00,36.08,36.09,35.99,36.07,68452.0,35.6812,35.691,35.5921,35.6713,68452.0
2020-06-17 15:05:00,36.08,36.08,36.04,36.05,68284.0,35.6812,35.6812,35.6416,35.6515,68284.0
2020-06-17 15:10:00,36.05,36.06,35.96,35.98,51688.0,35.6515,35.6614,35.5625,35.5823,51688.0
2020-06-17 15:15:00,36.0,36.05,35.94,35.95,86712.0,35.602,35.6515,35.5427,35.5526,86712.0
2020-06-17 15:20:00,35.95,35.95,35.79,35.81,90320.0,35.5526,35.5526,35.3944,35.4141,90320.0
2020-06-17 15:25:00,35.8,35.86,35.72,35.8,171528.0,35.4042,35.4636,35.3251,35.4042,171528.0
2020-06-17 15:30:00,35.8,35.9,35.69,35.9,122420.0,35.4042,35.5031,35.2955,35.5031,122420.0
2020-06-17 15:35:00,35.89,35.9,35.83,35.87,35616.0,35.4933,35.5031,35.4339,35.4735,35616.0
2020-06-17 15:40:00,35.85,35.88,35.65,35.71,94720.0,35.4537,35.4834,35.2559,35.3152,94720.0
2020-06-17 15:45:00,35.71,35.81,35.67,35.67,80928.0,35.3152,35.4141,35.2757,35.2757,80928.0
2020-06-17 15:50:00,35.63,35.9,35.63,35.81,184028.0,35.2361,35.5031,35.2361,35.4141,184028.0
2020-06-17 15:55:00,35.83,35.88,35.79,35.79,86424.0,35.4339,35.4834,35.3944,35.3944,86424.0
2020-06-18 09:30:00,35.71,35.85,35.68,35.84,472392.0,35.3152,35.4537,35.2856,35.4438,472392.0
2020-06-18 09:35:00,35.83,35.86,35.61,35.79,239828.0,35.4339,35.4636,35.2163,35.3944,239828.0
2020-06-18 09:40:00,35.78,35.88,35.77,35.86,131200.0,35.3845,35.4834,35.3746,35.4636,131200.0
2020-06-18 09:45:00,35.84,35.91,35.74,35.89,111596.0,35.4438,35.513,35.3449,35.4933,111596.0
2020-06-18 09:50:00,35.91,35.92,35.82,35.82,95900.0,35.513,35.5229,35.424,35.424,95900.0
2020-06-18 09:55:00,35.83,35.86,35.74,35.74,96452.0,35.4339,35.4636,35.3449,35.3449,96452.0
2020-06-18 10:00:00,35.76,35.83,35.71,35.8,170816.0,35.3647,35.4339,35.3152,35.4042,170816.0
2020-06-18 10:05:00,35.82,35.94,35.82,35.93,169140.0,35.424,35.5427,35.424,35.5328,169140.0
2020-06-18 10:10:00,35.93,35.93,35.83,35.84,62672.0,35.5328,35.5328,35.4339,35.4438,62672.0
2020-06-18 10:15:00,35.84,35.87,35.73,35.78,117412.0,35.4438,35.4735,35.335,35.3845,117412.0
2020-06-18 10:20:00,35.78,35.79,35.63,35.67,86608.0,35.3845,35.3944,35.2361,35.2757,86608.0
2020-06-18 10:25:00,35.65,35.73,35.64,35.64,129044.0,35.2559,35.335,35.246,35.246,129044.0
2020-06-18 10:30:00,35.69,35.76,35.46,35.71,218316.0,35.2955,35.3647,35.068,35.3152,218316.0
2020-06-18 10:35:00,35.7,35.87,35.69,35.77,228044.0,35.3054,35.4735,35.2955,35.3746,228044.0
2020-06-18 10:40:00,35.78,35.79,35.71,35.78,70800.0,35.3845,35.3944,35.3152,35.3845,70800.0
2020-06-18 10:45:00,35.78,35.89,35.77,35.83,131072.0,35.3845,35.4933,35.3746,35.4339,131072.0
2020-06-18 10:50:00,35.85,35.85,35.72,35.73,79260.0,35.4537,35.4537,35.3251,35.335,79260.0
2020-06-18 10:55:00,35.73,35.97,35.73,35.96,65968.0,35.335,35.5724,35.335,35.5625,65968.0
2020-06-18 11:00:00,35.96,35.99,35.91,35.92,37596.0,35.5625,35.5921,35.513,35.5229,37596.0
2020-06-18 11:05:00,35.91,35.98,35.91,35.97,47164.0,35.513,35.5823,35.513,35.5724,47164.0
2020-06-18 11:10:00,35.98,36.03,35.94,36.03,68884.0,35.5823,35.6317,35.5427,35.6317,68884.0
2020-06-18 11:15:00,36.03,36.06,36.01,36.02,74252.0,35.6317,35.6614,35.6119,35.6218,74252.0
2020-06-18 11:20:00,36.01,36.01,35.95,35.96,25352.0,35.6119,35.6119,35.5526,35.5625,25352.0
2020-06-18 11:25:00,35.95,36.0,35.92,35.94,86380.0,35.5526,35.602,35.5229,35.5427,86380.0
2020-06-18 11:30:00,35.93,35.97,35.84,35.85,20676.0,35.5328,35.5724,35.4438,35.4537,20676.0
2020-06-18 11:35:00,35.86,35.86,35.8,35.8,27600.0,35.4636,35.4636,35.4042,35.4042,27600.0
2020-06-18 11:40:00,35.79,35.84,35.79,35.81,50096.0,35.3944,35.4438,35.3944,35.4141,50096.0
2020-06-18 11:45:00,35.84,35.91,35.83,35.9,17956.0,35.4438,35.513,35.4339,35.5031,17956.0
2020-06-18 11:50:00,35.89,35.89,35.75,35.78,65848.0,35.4933,35.4933,35.3548,35.3845,65848.0
2020-06-18 11:55:00,35.77,35.8,35.73,35.76,31156.0,35.3746,35.4042,35.335,35.3647,31156.0
2020-06-18 12:00:00,35.77,35.78,35.7,35.71,27972.0,35.3746,35.3845,35.3054,35.3152,27972.0
2020-06-18 12:05:00,35.72,35.78,35.72,35.77,17080.0,35.3251,35.3845,35.3251,35.3746,17080.0
2020-06-18 12:10:00,35.76,35.76,35.68,35.71,39168.0,35.3647,35.3647,35.2856,35.3152,39168.0
2020-06-18 12:15:00,35.72,35.73,35.69,35.69,19080.0,35.3251,35.335,35.2955,35.2955,19080.0
2020-06-18 12:20:00,35.69,35.79,35.69,35.77,18536.0,35.2955,35.3944,35.2955,35.3746,18536.0
2020-06-18 12:25:00,35.77,35.87,35.77,35.84,42896.0,35.3746,35.4735,35.3746,35.4438,42896.0
2020-06-18 12:30:00,35.84,35.85,35.8,35.82,31200.0,35.4438,35.4537,35.4042,35.424,31200.0
2020-06-18 12:35:00,35.84,35.86,35.8,35.82,13600.0,35.4438,35.4636,35.4042,35.424,13600.0
2020-06-18 12:40:00,35.83,35.85,35.75,35.79,22692.0,35.4339,35.4537,35.3548,35.3944,22692.0
2020-06-18 12:45:00,35.77,35.81,35.76,35.81,32000.0,35.3746,35.4141,35.3647,35.4141,32000.0
2020-06-18 12:50:00,35.8,35.86,35.79,35.84,47624.0,35.4042,35.4636,35.3944,35.4438,47624.0
2020-06-18 12:55:00,35.83,35.85,35.82,35.83,20164.0,35.4339,35.4537,35.424,35.4339,20164.0
2020-06-18 13:00:00,35.84,35.91,35.82,35.83,13848.0,35.4438,35.513,35.424,35.4339,13848.0
2020-06-18 13:05:00,35.84,35.85,35.8,35.84,54080.0,35.4438,35.4537,35.4042,35.4438,54080.0
2020-06-18 13:10:00,35.85,35.87,35.82,35.86,9000.0,35.4537,35.4735,35.424,35.4636,9000.0
2020-06-18 13:15:00,35.86,35.88,35.83,35.88,16000.0,35.4636,35.4834,35.4339,35.4834,16000.0
2020-06-18 13:20:00,35.88,35.89,35.84,35.85,4400.0,35.4834,35.4933,35.4438,35.4537,4400.0
2020-06-18 13:25:00,35.86,35.86,35.81,35.85,27212.0,35.4636,35.4636,35.4141,35.4537,27212.0
2020-06-18 13:30:00,35.86,35.95,35.86,35.94,3600.0,35.4636,35.5526,35.4636,35.5427,3600.0
2020-06-18 13:35:00,35.94,35.98,35.94,35.98,35500.0,35.5427,35.5823,35.5427,35.5823,35500.0
2020-06-18 13:40:00,35.98,35.98,35.96,35.96,15212.0,35.5823,35.5823,35.5625,35.5625,15212.0
2020-06-18 13:45:00,35.96,35.97,35.94,35.94,6248.0,35.5625,35.5724,35.5427,35.5427,6248.0
2020-06-18 13:50:00,35.95,35.95,35.94,35.95,2600.0,35.5526,35.5526,35.5427,35.5526,2600.0
2020-06-18 13:55:00,35.96,35.96,35.94,35.96,6908.0,35.5625,35.5625,35.5427,35.5625,6908.0
2020-06-18 14:00:00,35.96,35.96,35.81,35.81,29340.0,35.5625,35.5625,35.4141,35.4141,29340.0
2020-06-18 14:05:00,35.84,35.84,35.73,35.77,19600.0,35.4438,35.4438,35.335,35.3746,19600.0
2020-06-18 14:10:00,35.79,35.79,35.74,35.77,6400.0,35.3944,35.3944,35.3449,35.3746,6400.0
2020-06-18 14:15:00,35.74,35.78,35.71,35.77,32248.0,35.3449,35.3845,35.3152,35.3746,32248.0
2020-06-18 14:20:00,35.75,35.79,35.75,35.79,16000.0,35.3548,35.3944,35.3548,35.3944,16000.0
2020-06-18 14:25:00,35.79,35.8,35.75,35.77,7600.0,35.3944,35.4042,35.3548,35.3746,7600.0
2020-06-18 14:30:00,35.79,35.88,35.71,35.8,57708.0,35.3944,35.4834,35.3152,35.4042,57708.0
2020-06-18 14:35:00,35.78,35.8,35.75,35.8,20800.0,35.3845,35.4042,35.3548,35.4042,20800.0
2020-06-18 14:40:00,35.79,35.79,35.73,35.73,17408.0,35.3944,35.3944,35.335,35.335,17408.0
2020-06-18 14:45:00,35.77,35.77,35.73,35.73,35740.0,35.3746,35.3746,35.335,35.335,35740.0
2020-06-18 14:50:00,35.74,35.8,35.74,35.78,8560.0,35.3449,35.4042,35.3449,35.3845,8560.0
2020-06-18 14:55:00,35.76,35.76,35.64,35.64,83224.0,35.3647,35.3647,35.246,35.246,83224.0
2020-06-18 15:00:00,35.66,35.67,35.54,35.57,50476.0,35.2658,35.2757,35.1471,35.1768,50476.0
2020-06-18 15:05:00,35.54,35.65,35.54,35.65,32980.0,35.1471,35.2559,35.1471,35.2559,32980.0
2020-06-18 15:10:00,35.64,35.64,35.57,35.59,89900.0,35.246,35.246,35.1768,35.1966,89900.0
2020-06-18 15:15:00,35.6,35.67,35.6,35.66,29352.0,35.2065,35.2757,35.2065,35.2658,29352.0
2020-06-18 15:20:00,35.66,35.7,35.63,35.68,26400.0,35.2658,35.3054,35.2361,35.2856,26400.0
2020-06-18 15:25:00,35.67,35.73,35.66,35.73,40984.0,35.2757,35.335,35.2658,35.335,40984.0
2020-06-18 15:30:00,35.74,35.85,35.7,35.8,109740.0,35.3449,35.4537,35.3054,35.4042,109740.0
2020-06-18 15:35:00,35.8,35.91,35.79,35.9,59260.0,35.4042,35.513,35.3944,35.5031,59260.0
2020-06-18 15:40:00,35.91,35.91,35.83,35.84,25856.0,35.513,35.513,35.4339,35.4438,25856.0
2020-06-18 15:45:00,35.87,35.88,35.83,35.86,67692.0,35.4735,35.4834,35.4339,35.4636,67692.0
2020-06-18 15:50:00,35.86,35.97,35.79,35.96,94536.0,35.4636,35.5724,35.3944,35.5625,94536.0
2020-06-18 15:55:00,35.97,36.03,35.92,35.97,162796.0,35.5724,35.6317,35.5229,35.5724,162796.0
2020-06-19 09:30:00,36.72,36.73,36.56,36.67,324108.0,36.3141,36.324,36.1558,36.2646,324108.0
2020-06-19 09:35:00,36.67,36.69,36.55,36.69,186960.0,36.2646,36.2844,36.146,36.2844,186960.0
2020-06-19 09:40:00,36.69,36.73,36.63,36.72,86500.0,36.2844,36.324,36.2251,36.3141,86500.0
2020-06-19 09:45:00,36.68,36.76,36.62,36.75,106188.0,36.2745,36.3536,36.2152,36.3437,106188.0
2020-06-19 09:50:00,36.75,36.79,36.74,36.76,25588.0,36.3437,36.3833,36.3339,36.3536,25588.0
2020-06-19 09:55:00,36.77,36.77,36.59,36.63,59708.0,36.3635,36.3635,36.1855,36.2251,59708.0
2020-06-19 10:00:00,36.62,36.66,36.58,36.66,70444.0,36.2152,36.2547,36.1756,36.2547,70444.0
2020-06-19 10:05:00,36.63,36.74,36.63,36.73,34280.0,36.2251,36.3339,36.2251,36.324,34280.0
2020-06-19 10:10:00,36.74,36.76,36.68,36.76,50916.0,36.3339,36.3536,36.2745,36.3536,50916.0
2020-06-19 10:15:00,36.77,36.77,36.72,36.74,24600.0,36.3635,36.3635,36.3141,36.3339,24600.0
2020-06-19 10:20:00,36.74,36.75,36.71,36.72,21736.0,36.3339,36.3437,36.3042,36.3141,21736.0
2020-06-19 10:25:00,36.73,36.74,36.68,36.71,17628.0,36.324,36.3339,36.2745,36.3042,17628.0
2020-06-19 10:30:00,36.73,36.73,36.61,36.62,54560.0,36.324,36.324,36.2053,36.2152,54560.0
2020-06-19 10:35:00,36.63,36.69,36.63,36.65,9524.0,36.2251,36.2844,36.2251,36.2449,9524.0
2020-06-19 10:40:00,36.65,36.65,36.56,36.6,40636.0,36.2449,36.2449,36.1558,36.1954,40636.0
2020-06-19 10:45:00,36.6,36.6,36.5,36.57,45620.0,36.1954,36.1954,36.0965,36.1657,45620.0
2020-06-19 10:50:00,36.57,36.58,36.49,36.57,85800.0,36.1657,36.1756,36.0866,36.1657,85800.0
2020-06-19 10:55:00,36.59,36.59,36.51,36.54,26100.0,36.1855,36.1855,36.1064,36.1361,26100.0
2020-06-19 11:00:00,36.57,36.64,36.55,36.64,43412.0,36.1657,36.235,36.146,36.235,43412.0
2020-06-19 11:05:00,36.65,36.67,36.63,36.64,36196.0,36.2449,36.2646,36.2251,36.235,36196.0
2020-06-19 11:10:00,36.63,36.68,36.61,36.67,14264.0,36.2251,36.2745,36.2053,36.2646,14264.0
2020-06-19 11:15:00,36.66,36.66,36.49,36.52,26612.0,36.2547,36.2547,36.0866,36.1163,26612.0
2020-06-19 11:20:00,36.48,36.56,36.42,36.55,91372.0,36.0767,36.1558,36.0174,36.146,91372.0
2020-06-19 11:25:00,36.55,36.56,36.5,36.54,39744.0,36.146,36.1558,36.0965,36.1361,39744.0
2020-06-19 11:30:00,36.53,36.56,36.5,36.51,12300.0,36.1262,36.1558,36.0965,36.1064,12300.0
2020-06-19 11:35:00,36.5,36.53,36.44,36.45,68472.0,36.0965,36.1262,36.0372,36.0471,68472.0
2020-06-19 11:40:00,36.46,36.47,36.39,36.4,24272.0,36.057,36.0668,35.9877,35.9976,24272.0
2020-06-19 11:45:00,36.43,36.49,36.43,36.48,22476.0,36.0273,36.0866,36.0273,36.0767,22476.0
2020-06-19 11:50:00,36.45,36.47,36.44,36.46,50972.0,36.0471,36.0668,36.0372,36.057,50972.0
2020-06-19 11:55:00,36.44,36.44,36.37,36.37,17840.0,36.0372,36.0372,35.9679,35.9679,17840.0
2020-06-19 12:00:00,36.38,36.38,36.31,36.32,65444.0,35.9778,35.9778,35.9086,35.9185,65444.0
2020-06-19 12:05:00,36.29,36.31,36.2,36.23,38572.0,35.8888,35.9086,35.7998,35.8295,38572.0
2020-06-19 12:10:00,36.21,36.27,35.93,35.93,115248.0,35.8097,35.8691,35.5328,35.5328,115248.0
2020-06-19 12:15:00,35.92,36.01,35.62,35.64,273868.0,35.5229,35.6119,35.2262,35.246,273868.0
2020-06-19 12:20:00,35.63,35.87,35.56,35.65,135584.0,35.2361,35.4735,35.1669,35.2559,135584.0
2020-06-19 12:25:00,35.65,35.81,35.65,35.79,31880.0,35.2559,35.4141,35.2559,35.3944,31880.0
2020-06-19 12:30:00,35.84,35.94,35.81,35.85,141856.0,35.4438,35.5427,35.4141,35.4537,141856.0
2020-06-19 12:35:00,35.87,35.91,35.8,35.84,47768.0,35.4735,35.513,35.4042,35.4438,47768.0
2020-06-19 12:40:00,35.77,35.94,35.75,35.92,37944.0,35.3746,35.5427,35.3548,35.5229,37944.0
2020-06-19 12:45:00,35.92,36.01,35.89,36.0,37156.0,35.5229,35.6119,35.4933,35.602,37156.0
2020-06-19 12:50:00,36.0,36.05,35.99,36.02,76960.0,35.602,35.6515,35.5921,35.6218,76960.0
2020-06-19 12:55:00,36.01,36.18,36.01,36.14,69384.0,35.6119,35.78,35.6119,35.7405,69384.0
2020-06-19 13:00:00,36.15,36.17,36.05,36.07,18016.0,35.7504,35.7702,35.6515,35.6713,18016.0
2020-06-19 13:05:00,36.09,36.09,36.06,36.09,20844.0,35.691,35.691,35.6614,35.691,20844.0
2020-06-19 13:10:00,36.08,36.15,36.07,36.09,71472.0,35.6812,35.7504,35.6713,35.691,71472.0
2020-06-19 13:15:00,36.09,36.09,35.98,36.0,55908.0,35.691,35.691,35.5823,35.602,55908.0
2020-06-19 13:20:00,35.99,35.99,35.81,35.81,102000.0,35.5921,35.5921,35.4141,35.4141,102000.0
2020-06-19 13:25:00,35.8,35.88,35.8,35.84,30036.0,35.4042,35.4834,35.4042,35.4438,30036.0
2020-06-19 13:30:00,35.83,35.83,35.68,35.69,69308.0,35.4339,35.4339,35.2856,35.2955,69308.0
2020-06-19 13:35:00,35.69,35.93,35.69,35.92,103300.0,35.2955,35.5328,35.2955,35.5229,103300.0
2020-06-19 13:40:00,35.9,35.94,35.87,35.92,19504.0,35.5031,35.5427,35.4735,35.5229,19504.0
2020-06-19 13:45:00,35.93,35.95,35.74,35.83,34600.0,35.5328,35.5526,35.3449,35.4339,34600.0
2020-06-19 13:50:00,35.85,35.9,35.79,35.81,21200.0,35.4537,35.5031,35.3944,35.4141,21200.0
2020-06-19 13:55:00,35.83,35.89,35.68,35.68,92928.0,35.4339,35.4933,35.2856,35.2856,92928.0
2020-06-19 14:00:00,35.69,35.84,35.69,35.79,82008.0,35.2955,35.4438,35.2955,35.3944,82008.0
2020-06-19 14:05:00,35.8,35.8,35.55,35.68,274032.0,35.4042,35.4042,35.157,35.2856,274032.0
2020-06-19 14:10:00,35.68,35.68,35.55,35.59,126528.0,35.2856,35.2856,35.157,35.1966,126528.0
2020-06-19 14:15:00,35.58,35.69,35.49,35.56,144192.0,35.1867,35.2955,35.0977,35.1669,144192.0
2020-06-19 14:20:00,35.52,35.69,35.52,35.69,34960.0,35.1273,35.2955,35.1273,35.2955,34960.0
2020-06-19 14:25:00,35.67,35.7,35.52,35.54,49512.0,35.2757,35.3054,35.1273,35.1471,49512.0
2020-06-19 14:30:00,35.53,35.7,35.45,35.68,158628.0,35.1372,35.3054,35.0581,35.2856,158628.0
2020-06-19 14:35:00,35.68,35.78,35.67,35.76,68952.0,35.2856,35.3845,35.2757,35.3647,68952.0
2020-06-19 14:40:00,35.76,35.82,35.72,35.8,24800.0,35.3647,35.424,35.3251,35.4042,24800.0
2020-06-19 14:45:00,35.79,35.88,35.77,35.77,74072.0,35.3944,35.4834,35.3746,35.3746,74072.0
2020-06-19 14:50:00,35.77,35.91,35.77,35.91,52400.0,35.3746,35.513,35.3746,35.513,52400.0
2020-06-19 14:55:00,35.91,35.95,35.87,35.91,59408.0,35.513,35.5526,35.4735,35.513,59408.0
2020-06-19 15:00:00,35.86,35.92,35.84,35.91,9616.0,35.4636,35.5229,35.4438,35.513,9616.0
2020-06-19 15:05:00,35.87,35.9,35.84,35.85,26044.0,35.4735,35.5031,35.4438,35.4537,26044.0
2020-06-19 15:10:00,35.83,35.98,35.75,35.98,123876.0,35.4339,35.5823,35.3548,35.5823,123876.0
2020-06-19 15:15:00,35.98,36.12,35.98,36.09,84600.0,35.5823,35.7207,35.5823,35.691,84600.0
2020-06-19 15:20:00,36.09,36.14,36.04,36.1,45472.0,35.691,35.7405,35.6416,35.7009,45472.0
2020-06-19 15:25:00,36.1,36.13,36.04,36.05,36252.0,35.7009,35.7306,35.6416,35.6515,36252.0
2020-06-19 15:30:00,36.05,36.1,36.02,36.1,33000.0,35.6515,35.7009,35.6218,35.7009,33000.0
2020-06-19 15:35:00,36.11,36.11,35.99,36.03,57360.0,35.7108,35.7108,35.5921,35.6317,57360.0
2020-06-19 15:40:00,36.01,36.13,36.01,36.12,105660.0,35.6119,35.7306,35.6119,35.7207,105660.0
2020-06-19 15:45:00,36.12,36.16,35.88,35.88,118232.0,35.7207,35.7603,35.4834,35.4834,118232.0
2020-06-19 15:50:00,35.93,36.1,35.91,36.1,85880.0,35.5328,35.7009,35.513,35.7009,85880.0
2020-06-19 15:55:00,36.11,36.11,35.95,35.96,130632.0,35.7108,35.7108,35.5526,35.5625,130632.0
2020-06-22 09:30:00,35.96,36.05,35.92,35.95,137720.0,35.5625,35.6515,35.5229,35.5526,137720.0
2020-06-22 09:35:00,35.97,36.01,35.85,35.85,157832.0,35.5724,35.6119,35.4537,35.4537,157832.0
2020-06-22 09:40:00,35.85,36.0,35.84,35.93,130328.0,35.4537,35.602,35.4438,35.5328,130328.0
2020-06-22 09:45:00,35.93,36.0,35.89,35.95,169436.0,35.5328,35.602,35.4933,35.5526,169436.0
2020-06-22 09:50:00,35.97,36.1,35.9,36.06,353392.0,35.5724,35.7009,35.5031,35.6614,353392.0
2020-06-22 09:55:00,36.07,36.15,36.06,36.15,116720.0,35.6713,35.7504,35.6614,35.7504,116720.0
2020-06-22 10:00:00,36.18,36.31,36.16,36.28,69824.0,35.78,35.9086,35.7603,35.8789,69824.0
2020-06-22 10:05:00,36.29,36.3,36.25,36.3,38316.0,35.8888,35.8987,35.8493,35.8987,38316.0
2020-06-22 10:10:00,36.3,36.38,36.28,36.33,84180.0,35.8987,35.9778,35.8789,35.9284,84180.0
2020-06-22 10:15:00,36.36,36.4,36.34,36.37,54240.0,35.9581,35.9976,35.9383,35.9679,54240.0
2020-06-22 10:20:00,36.38,36.38,36.29,36.35,25176.0,35.9778,35.9778,35.8888,35.9482,25176.0
2020-06-22 10:25:00,36.34,36.38,36.33,36.34,55444.0,35.9383,35.9778,35.9284,35.9383,55444.0
2020-06-22 10:30:00,36.37,36.39,36.3,36.3,31624.0,35.9679,35.9877,35.8987,35.8987,31624.0
2020-06-22 10:35:00,36.3,36.37,36.28,36.36,84468.0,35.8987,35.9679,35.8789,35.9581,84468.0
2020-06-22 10:40:00,36.37,36.39,36.32,36.33,33160.0,35.9679,35.9877,35.9185,35.9284,33160.0
2020-06-22 10:45:00,36.34,36.42,36.3,36.31,48248.0,35.9383,36.0174,35.8987,35.9086,48248.0
2020-06-22 10:50:00,36.31,36.33,36.26,36.3,41272.0,35.9086,35.9284,35.8592,35.8987,41272.0
2020-06-22 10:55:00,36.32,36.32,36.18,36.18,44436.0,35.9185,35.9185,35.78,35.78,44436.0
2020-06-22 11:00:00,36.16,36.22,36.11,36.22,47664.0,35.7603,35.8196,35.7108,35.8196,47664.0
2020-06-22 11:05:00,36.24,36.25,36.21,36.25,15564.0,35.8394,35.8493,35.8097,35.8493,15564.0
2020-06-22 11:10:00,36.25,36.3,36.25,36.3,45508.0,35.8493,35.8987,35.8493,35.8987,45508.0
2020-06-22 11:15:00,36.33,36.37,36.33,36.37,13504.0,35.9284,35.9679,35.9284,35.9679,13504.0
2020-06-22 11:20:00,36.37,36.4,36.34,36.38,43544.0,35.9679,35.9976,35.9383,35.9778,43544.0
2020-06-22 11:25:00,36.38,36.4,36.36,36.36,62416.0,35.9778,35.9976,35.9581,35.9581,62416.0
2020-06-22 11:30:00,36.37,36.38,36.31,36.38,20576.0,35.9679,35.9778,35.9086,35.9778,20576.0
2020-06-22 11:35:00,36.38,36.43,36.36,36.41,27908.0,35.9778,36.0273,35.9581,36.0075,27908.0
2020-06-22 11:40:00,36.42,36.46,36.4,36.44,24100.0,36.0174,36.057,35.9976,36.0372,24100.0
2020-06-22 11:45:00,36.44,36.46,36.42,36.43,21880.0,36.0372,36.057,36.0174,36.0273,21880.0
2020-06-22 11:50:00,36.47,36.49,36.42,36.42,27260.0,36.0668,36.0866,36.0174,36.0174,27260.0
2020-06-22 11:55:00,36.43,36.48,36.43,36.46,15328.0,36.0273,36.0767,36.0273,36.057,15328.0
2020-06-22 12:00:00,36.43,36.6,36.43,36.58,77800.0,36.0273,36.1954,36.0273,36.1756,77800.0
2020-06-22 12:05:00,36.58,36.61,36.58,36.59,30756.0,36.1756,36.2053,36.1756,36.1855,30756.0
2020-06-22 12:10:00,36.58,36.61,36.56,36.6,24772.0,36.1756,36.2053,36.1558,36.1954,24772.0
2020-06-22 12:15:00,36.6,36.65,36.59,36.63,32840.0,36.1954,36.2449,36.1855,36.2251,32840.0
2020-06-22 12:20:00,36.63,36.64,36.6,36.64,29704.0,36.2251,36.235,36.1954,36.235,29704.0
2020-06-22 12:25:00,36.63,36.66,36.63,36.66,8400.0,36.2251,36.2547,36.2251,36.2547,8400.0
2020-06-22 12:30:00,36.65,36.68,36.64,36.67,12468.0,36.2449,36.2745,36.235,36.2646,12468.0
2020-06-22 12:35:00,36.68,36.69,36.63,36.65,14800.0,36.2745,36.2844,36.2251,36.2449,14800.0
2020-06-22 12:40:00,36.65,36.69,36.63,36.69,17696.0,36.2449,36.2844,36.2251,36.2844,17696.0
2020-06-22 12:45:00,36.68,36.76,36.67,36.73,62600.0,36.2745,36.3536,36.2646,36.324,62600.0
2020-06-22 12:50:00,36.74,36.74,36.65,36.65,57628.0,36.3339,36.3339,36.2449,36.2449,57628.0
2020-06-22 12:55:00,36.66,36.69,36.66,36.68,9700.0,36.2547,36.2844,36.2547,36.2745,9700.0
2020-06-22 13:00:00,36.7,36.74,36.69,36.69,16100.0,36.2943,36.3339,36.2844,36.2844,16100.0
2020-06-22 13:05:00,36.7,36.7,36.63,36.63,8960.0,36.2943,36.2943,36.2251,36.2251,8960.0
2020-06-22 13:10:00,36.65,36.67,36.62,36.62,14200.0,36.2449,36.2646,36.2152,36.2152,14200.0
2020-06-22 13:15:00,36.63,36.67,36.61,36.66,64328.0,36.2251,36.2646,36.2053,36.2547,64328.0
2020-06-22 13:20:00,36.67,36.68,36.64,36.68,24956.0,36.2646,36.2745,36.235,36.2745,24956.0
2020-06-22 13:25:00,36.65,36.66,36.63,36.64,45844.0,36.2449,36.2547,36.2251,36.235,45844.0
2020-06-22 13:30:00,36.64,36.67,36.63,36.63,36652.0,36.235,36.2646,36.2251,36.2251,36652.0
2020-06-22 13:35:00,36.63,36.65,36.58,36.61,24968.0,36.2251,36.2449,36.1756,36.2053,24968.0
2020-06-22 13:40:00,36.61,36.68,36.6,36.66,49884.0,36.2053,36.2745,36.1954,36.2547,49884.0
2020-06-22 13:45:00,36.68,36.72,36.67,36.71,48044.0,36.2745,36.3141,36.2646,36.3042,48044.0
2020-06-22 13:50:00,36.71,36.72,36.69,36.72,19360.0,36.3042,36.3141,36.2844,36.3141,19360.0
2020-06-22 13:55:00,36.72,36.72,36.69,36.69,9200.0,36.3141,36.3141,36.2844,36.2844,9200.0
2020-06-22 14:00:00,36.68,36.68,36.56,36.56,60600.0,36.2745,36.2745,36.1558,36.1558,60600.0
2020-06-22 14:05:00,36.6,36.67,36.57,36.67,89736.0,36.1954,36.2646,36.1657,36.2646,89736.0
2020-06-22 14:10:00,36.67,36.67,36.62,36.63,66592.0,36.2646,36.2646,36.2152,36.2251,66592.0
2020-06-22 14:15:00,36.65,36.66,36.63,36.66,13200.0,36.2449,36.2547,36.2251,36.2547,13200.0
2020-06-22 14:20:00,36.65,36.71,36.63,36.7,17200.0,36.2449,36.3042,36.2251,36.2943,17200.0
2020-06-22 14:25:00,36.7,36.72,36.69,36.71,16424.0,36.2943,36.3141,36.2844,36.3042,16424.0
2020-06-22 14:30:00,36.71,36.74,36.71,36.72,17324.0,36.3042,36.3339,36.3042,36.3141,17324.0
2020-06-22 14:35:00,36.72,36.73,36.71,36.71,18792.0,36.3141,36.324,36.3042,36.3042,18792.0
2020-06-22 14:40:00,36.7,36.7,36.68,36.68,3040.0,36.2943,36.2943,36.2745,36.2745,3040.0
2020-06-22 14:45:00,36.73,36.75,36.7,36.75,71704.0,36.324,36.3437,36.2943,36.3437,71704.0
2020-06-22 14:50:00,36.74,36.77,36.73,36.74,23360.0,36.3339,36.3635,36.324,36.3339,23360.0
2020-06-22 14:55:00,36.74,36.84,36.74,36.82,55628.0,36.3339,36.4328,36.3339,36.413,55628.0
2020-06-22 15:00:00,36.81,36.81,36.79,36.8,7040.0,36.4031,36.4031,36.3833,36.3932,7040.0
2020-06-22 15:05:00,36.8,36.83,36.8,36.81,12360.0,36.3932,36.4229,36.3932,36.4031,12360.0
2020-06-22 15:10:00,36.83,36.84,36.73,36.73,44936.0,36.4229,36.4328,36.324,36.324,44936.0
2020-06-22 15:15:00,36.72,36.74,36.61,36.63,39064.0,36.3141,36.3339,36.2053,36.2251,39064.0
2020-06-22 15:20:00,36.57,36.63,36.49,36.49,62592.0,36.1657,36.2251,36.0866,36.0866,62592.0
2020-06-22 15:25:00,36.52,36.57,36.51,36.55,15628.0,36.1163,36.1657,36.1064,36.146,15628.0
2020-06-22 15:30:00,36.58,36.64,36.58,36.63,55520.0,36.1756,36.235,36.1756,36.2251,55520.0
2020-06-22 15:35:00,36.63,36.66,36.57,36.64,49700.0,36.2251,36.2547,36.1657,36.235,49700.0
2020-06-22 15:40:00,36.63,36.71,36.63,36.7,41520.0,36.2251,36.3042,36.2251,36.2943,41520.0
2020-06-22 15:45:00,36.7,36.77,36.67,36.68,49368.0,36.2943,36.3635,36.2646,36.2745,49368.0
2020-06-22 15:50:00,36.66,36.79,36.66,36.79,46000.0,36.2547,36.3833,36.2547,36.3833,46000.0
2020-06-22 15:55:00,36.78,36.88,36.76,36.85,148924.0,36.3734,36.4723,36.3536,36.4426,148924.0
2020-06-23 09:30:00,37.32,37.33,37.16,37.21,258184.0,36.9074,36.9173,36.7492,36.7987,258184.0
2020-06-23 09:35:00,37.21,37.38,37.16,37.35,69132.0,36.7987,36.9668,36.7492,36.9371,69132.0
2020-06-23 09:40:00,37.39,37.45,37.37,37.39,38596.0,36.9767,37.036,36.9569,36.9767,38596.0
2020-06-23 09:45:00,37.39,37.45,37.35,37.38,79760.0,36.9767,37.036,36.9371,36.9668,79760.0
2020-06-23 09:50:00,37.41,37.42,37.26,37.26,56268.0,36.9965,37.0063,36.8481,36.8481,56268.0
2020-06-23 09:55:00,37.28,37.34,37.25,37.3,28844.0,36.8679,36.9272,36.8382,36.8877,28844.0
2020-06-23 10:00:00,37.33,37.41,37.3,37.32,48480.0,36.9173,36.9965,36.8877,36.9074,48480.0
2020-06-23 10:05:00,37.33,37.37,37.2,37.34,92412.0,36.9173,36.9569,36.7888,36.9272,92412.0
2020-06-23 10:10:00,37.34,37.44,37.34,37.41,53252.0,36.9272,37.0261,36.9272,36.9965,53252.0
2020-06-23 10:15:00,37.44,37.54,37.4,37.51,69036.0,37.0261,37.125,36.9866,37.0953,69036.0
2020-06-23 10:20:00,37.52,37.55,37.5,37.51,68412.0,37.1052,37.1349,37.0855,37.0953,68412.0
2020-06-23 10:25:00,37.52,37.58,37.52,37.58,40136.0,37.1052,37.1646,37.1052,37.1646,40136.0
2020-06-23 10:30:00,37.58,37.61,37.56,37.58,49372.0,37.1646,37.1942,37.1448,37.1646,49372.0
2020-06-23 10:35:00,37.61,37.61,37.54,37.6,71620.0,37.1942,37.1942,37.125,37.1844,71620.0
2020-06-23 10:40:00,37.6,37.68,37.55,37.55,77964.0,37.1844,37.2635,37.1349,37.1349,77964.0
2020-06-23 10:45:00,37.57,37.59,37.43,37.48,84756.0,37.1547,37.1745,37.0162,37.0657,84756.0
2020-06-23 10:50:00,37.48,37.57,37.48,37.57,34276.0,37.0657,37.1547,37.0657,37.1547,34276.0
2020-06-23 10:55:00,37.56,37.59,37.52,37.55,84744.0,37.1448,37.1745,37.1052,37.1349,84744.0
2020-06-23 11:00:00,37.54,37.64,37.46,37.64,85220.0,37.125,37.2239,37.0459,37.2239,85220.0
2020-06-23 11:05:00,37.64,37.69,37.63,37.67,34312.0,37.2239,37.2734,37.214,37.2536,34312.0
2020-06-23 11:10:00,37.69,37.7,37.66,37.68,10000.0,37.2734,37.2832,37.2437,37.2635,10000.0
2020-06-23 11:15:00,37.68,37.74,37.67,37.72,13240.0,37.2635,37.3228,37.2536,37.303,13240.0
2020-06-23 11:20:00,37.74,37.83,37.73,37.83,100100.0,37.3228,37.4118,37.3129,37.4118,100100.0
2020-06-23 11:25:00,37.83,37.85,37.81,37.85,33336.0,37.4118,37.4316,37.392,37.4316,33336.0
2020-06-23 11:30:00,37.85,37.85,37.81,37.83,20340.0,37.4316,37.4316,37.392,37.4118,20340.0
2020-06-23 11:35:00,37.82,37.82,37.79,37.79,12444.0,37.4019,37.4019,37.3722,37.3722,12444.0
2020-06-23 11:40:00,37.8,37.81,37.79,37.81,16460.0,37.3821,37.392,37.3722,37.392,16460.0
2020-06-23 11:45:00,37.81,37.87,37.78,37.86,42956.0,37.392,37.4514,37.3624,37.4415,42956.0
2020-06-23 11:50:00,37.82,37.86,37.75,37.77,72060.0,37.4019,37.4415,37.3327,37.3525,72060.0
2020-06-23 11:55:00,37.8,37.86,37.79,37.86,10980.0,37.3821,37.4415,37.3722,37.4415,10980.0
2020-06-23 12:00:00,37.89,37.92,37.85,37.86,38156.0,37.4711,37.5008,37.4316,37.4415,38156.0
2020-06-23 12:05:00,37.85,37.87,37.83,37.84,158492.0,37.4316,37.4514,37.4118,37.4217,158492.0
2020-06-23 12:10:00,37.84,37.89,37.83,37.88,50280.0,37.4217,37.4711,37.4118,37.4613,50280.0
2020-06-23 12:15:00,37.85,37.91,37.82,37.88,31892.0,37.4316,37.4909,37.4019,37.4613,31892.0
2020-06-23 12:20:00,37.84,37.94,37.8,37.91,46616.0,37.4217,37.5206,37.3821,37.4909,46616.0
2020-06-23 12:25:00,37.91,37.94,37.89,37.91,37488.0,37.4909,37.5206,37.4711,37.4909,37488.0
2020-06-23 12:30:00,37.92,37.94,37.88,37.89,20520.0,37.5008,37.5206,37.4613,37.4711,20520.0
2020-06-23 12:35:00,37.88,37.92,37.84,37.88,62520.0,37.4613,37.5008,37.4217,37.4613,62520.0
2020-06-23 12:40:00,37.9,37.91,37.87,37.9,10384.0,37.481,37.4909,37.4514,37.481,10384.0
2020-06-23 12:45:00,37.88,37.93,37.87,37.92,11040.0,37.4613,37.5107,37.4514,37.5008,11040.0
2020-06-23 12:50:00,37.91,37.91,37.86,37.86,9060.0,37.4909,37.4909,37.4415,37.4415,9060.0
2020-06-23 12:55:00,37.87,37.92,37.86,37.91,17172.0,37.4514,37.5008,37.4415,37.4909,17172.0
2020-06-23 13:00:00,37.91,37.94,37.91,37.94,24136.0,37.4909,37.5206,37.4909,37.5206,24136.0
2020-06-23 13:05:00,37.93,38.0,37.93,37.99,41332.0,37.5107,37.5799,37.5107,37.57,41332.0
2020-06-23 13:10:00,37.97,37.98,37.95,37.98,12920.0,37.5503,37.5601,37.5305,37.5601,12920.0
2020-06-23 13:15:00,37.94,38.0,37.94,38.0,12020.0,37.5206,37.5799,37.5206,37.5799,12020.0
2020-06-23 13:20:00,38.01,38.07,38.01,38.04,62828.0,37.5898,37.6492,37.5898,37.6195,62828.0
2020-06-23 13:25:00,38.05,38.07,38.04,38.06,86804.0,37.6294,37.6492,37.6195,37.6393,86804.0
2020-06-23 13:30:00,38.07,38.09,38.05,38.09,36504.0,37.6492,37.6689,37.6294,37.6689,36504.0
2020-06-23 13:35:00,38.07,38.11,38.07,38.11,22236.0,37.6492,37.6887,37.6492,37.6887,22236.0
2020-06-23 13:40:00,38.11,38.13,38.04,38.05,20852.0,37.6887,37.7085,37.6195,37.6294,20852.0
2020-06-23 13:45:00,38.05,38.13,38.05,38.13,20400.0,37.6294,37.7085,37.6294,37.7085,20400.0
2020-06-23 13:50:00,38.12,38.13,38.05,38.07,30524.0,37.6986,37.7085,37.6294,37.6492,30524.0
2020-06-23 13:55:00,38.08,38.08,38.02,38.07,11320.0,37.659,37.659,37.5997,37.6492,11320.0
2020-06-23 14:00:00,38.04,38.04,37.9,37.94,45800.0,37.6195,37.6195,37.481,37.5206,45800.0
2020-06-23 14:05:00,37.94,37.94,37.88,37.93,27664.0,37.5206,37.5206,37.4613,37.5107,27664.0
2020-06-23 14:10:00,37.92,37.94,37.85,37.87,17600.0,37.5008,37.5206,37.4316,37.4514,17600.0
2020-06-23 14:15:00,37.88,37.93,37.88,37.88,14224.0,37.4613,37.5107,37.4613,37.4613,14224.0
2020-06-23 14:20:00,37.92,37.97,37.92,37.96,40648.0,37.5008,37.5503,37.5008,37.5404,40648.0
2020-06-23 14:25:00,37.96,37.97,37.91,37.92,8832.0,37.5404,37.5503,37.4909,37.5008,8832.0
2020-06-23 14:30:00,37.95,37.98,37.95,37.97,10360.0,37.5305,37.5601,37.5305,37.5503,10360.0
2020-06-23 14:35:00,37.98,38.01,37.98,37.98,20000.0,37.5601,37.5898,37.5601,37.5601,20000.0
2020-06-23 14:40:00,37.98,37.98,37.9,37.92,18724.0,37.5601,37.5601,37.481,37.5008,18724.0
2020-06-23 14:45:00,37.9,37.9,37.79,37.8,17000.0,37.481,37.481,37.3722,37.3821,17000.0
2020-06-23 14:50:00,37.81,37.84,37.8,37.83,18696.0,37.392,37.4217,37.3821,37.4118,18696.0
2020-06-23 14:55:00,37.85,37.87,37.79,37.79,16012.0,37.4316,37.4514,37.3722,37.3722,16012.0
2020-06-23 15:00:00,37.75,37.77,37.66,37.7,54304.0,37.3327,37.3525,37.2437,37.2832,54304.0
2020-06-23 15:05:00,37.7,37.79,37.7,37.76,29944.0,37.2832,37.3722,37.2832,37.3426,29944.0
2020-06-23 15:10:00,37.77,37.79,37.69,37.78,24400.0,37.3525,37.3722,37.2734,37.3624,24400.0
2020-06-23 15:15:00,37.77,37.83,37.77,37.78,37636.0,37.3525,37.4118,37.3525,37.3624,37636.0
2020-06-23 15:20:00,37.76,37.76,37.64,37.68,62912.0,37.3426,37.3426,37.2239,37.2635,62912.0
2020-06-23 15:25:00,37.7,37.7,37.52,37.56,38792.0,37.2832,37.2832,37.1052,37.1448,38792.0
2020-06-23 15:30:00,37.54,37.55,37.44,37.54,58740.0,37.125,37.1349,37.0261,37.125,58740.0
2020-06-23 15:35:00,37.53,37.62,37.53,37.6,59840.0,37.1151,37.2041,37.1151,37.1844,59840.0
2020-06-23 15:40:00,37.57,37.63,37.47,37.63,50608.0,37.1547,37.214,37.0558,37.214,50608.0
2020-06-23 15:45:00,37.59,37.59,37.48,37.5,11560.0,37.1745,37.1745,37.0657,37.0855,11560.0
2020-06-23 15:50:00,37.49,37.55,37.27,37.55,128840.0,37.0756,37.1349,36.858,37.1349,128840.0
2020-06-23 15:55:00,37.52,37.54,37.41,37.41,94852.0,37.1052,37.125,36.9965,36.9965,94852.0
2020-06-24 09:30:00,37.21,37.37,37.17,37.32,223540.0,36.7987,36.9569,36.7591,36.9074,223540.0
2020-06-24 09:35:00,37.36,37.55,37.35,37.52,120908.0,36.947,37.1349,36.9371,37.1052,120908.0
2020-06-24 09:40:00,37.54,37.6,37.46,37.46,95612.0,37.125,37.1844,37.0459,37.0459,95612.0
2020-06-24 09:45:00,37.48,37.48,37.24,37.24,110744.0,37.0657,37.0657,36.8283,36.8283,110744.0
2020-06-24 09:50:00,37.27,37.27,36.88,36.93,260048.0,36.858,36.858,36.4723,36.5218,260048.0
2020-06-24 09:55:00,36.94,37.0,36.62,36.66,186992.0,36.5316,36.591,36.2152,36.2547,186992.0
2020-06-24 10:00:00,36.69,36.79,36.5,36.5,287424.0,36.2844,36.3833,36.0965,36.0965,287424.0
2020-06-24 10:05:00,36.54,36.73,36.54,36.64,129160.0,36.1361,36.324,36.1361,36.235,129160.0
2020-06-24 10:10:00,36.62,36.82,36.6,36.81,117268.0,36.2152,36.413,36.1954,36.4031,117268.0
2020-06-24 10:15:00,36.81,36.82,36.56,36.72,119836.0,36.4031,36.413,36.1558,36.3141,119836.0
2020-06-24 10:20:00,36.7,36.82,36.69,36.81,77200.0,36.2943,36.413,36.2844,36.4031,77200.0
2020-06-24 10:25:00,36.81,36.9,36.8,36.89,55776.0,36.4031,36.4921,36.3932,36.4822,55776.0
2020-06-24 10:30:00,36.86,36.86,36.6,36.64,115276.0,36.4525,36.4525,36.1954,36.235,115276.0
2020-06-24 10:35:00,36.64,36.75,36.45,36.49,122572.0,36.235,36.3437,36.0471,36.0866,122572.0
2020-06-24 10:40:00,36.49,36.6,36.43,36.6,101792.0,36.0866,36.1954,36.0273,36.1954,101792.0
2020-06-24 10:45:00,36.62,36.63,36.5,36.52,39068.0,36.2152,36.2251,36.0965,36.1163,39068.0
2020-06-24 10:50:00,36.55,36.66,36.4,36.44,52936.0,36.146,36.2547,35.9976,36.0372,52936.0
2020-06-24 10:55:00,36.42,36.56,36.42,36.53,43700.0,36.0174,36.1558,36.0174,36.1262,43700.0
2020-06-24 11:00:00,36.5,36.58,36.38,36.53,74716.0,36.0965,36.1756,35.9778,36.1262,74716.0
2020-06-24 11:05:00,36.52,36.57,36.27,36.27,116792.0,36.1163,36.1657,35.8691,35.8691,116792.0
2020-06-24 11:10:00,36.28,36.29,36.05,36.05,141808.0,35.8789,35.8888,35.6515,35.6515,141808.0
2020-06-24 11:15:00,36.05,36.12,35.91,36.0,147836.0,35.6515,35.7207,35.513,35.602,147836.0
2020-06-24 11:20:00,35.98,36.07,35.94,35.95,64204.0,35.5823,35.6713,35.5427,35.5526,64204.0
2020-06-24 11:25:00,36.01,36.19,35.98,36.16,102656.0,35.6119,35.7899,35.5823,35.7603,102656.0
2020-06-24 11:30:00,36.1,36.18,35.93,35.99,90424.0,35.7009,35.78,35.5328,35.5921,90424.0
2020-06-24 11:35:00,35.99,36.05,35.77,35.8,95184.0,35.5921,35.6515,35.3746,35.4042,95184.0
2020-06-24 11:40:00,35.8,35.85,35.54,35.55,211552.0,35.4042,35.4537,35.1471,35.157,211552.0
2020-06-24 11:45:00,35.6,35.73,35.45,35.51,175852.0,35.2065,35.335,35.0581,35.1175,175852.0
2020-06-24 11:50:00,35.53,35.68,35.53,35.65,76088.0,35.1372,35.2856,35.1372,35.2559,76088.0
2020-06-24 11:55:00,35.63,35.75,35.6,35.75,80984.0,35.2361,35.3548,35.2065,35.3548,80984.0
2020-06-24 12:00:00,35.77,35.87,35.65,35.86,113028.0,35.3746,35.4735,35.2559,35.4636,113028.0
2020-06-24 12:05:00,35.85,35.85,35.64,35.65,124296.0,35.4537,35.4537,35.246,35.2559,124296.0
2020-06-24 12:10:00,35.68,35.71,35.62,35.66,78524.0,35.2856,35.3152,35.2262,35.2658,78524.0
2020-06-24 12:15:00,35.64,35.92,35.62,35.92,43464.0,35.246,35.5229,35.2262,35.5229,43464.0
2020-06-24 12:20:00,35.9,35.98,35.87,35.9,71108.0,35.5031,35.5823,35.4735,35.5031,71108.0
2020-06-24 12:25:00,35.88,35.92,35.81,35.9,141960.0,35.4834,35.5229,35.4141,35.5031,141960.0
2020-06-24 12:30:00,35.92,35.93,35.79,35.79,72288.0,35.5229,35.5328,35.3944,35.3944,72288.0
2020-06-24 12:35:00,35.8,35.89,35.79,35.83,83100.0,35.4042,35.4933,35.3944,35.4339,83100.0
2020-06-24 12:40:00,35.85,36.04,35.82,36.02,47076.0,35.4537,35.6416,35.424,35.6218,47076.0
2020-06-24 12:45:00,36.02,36.1,36.02,36.03,47040.0,35.6218,35.7009,35.6218,35.6317,47040.0
2020-06-24 12:50:00,36.01,36.06,35.99,36.03,42484.0,35.6119,35.6614,35.5921,35.6317,42484.0
2020-06-24 12:55:00,36.02,36.19,36.02,36.18,47320.0,35.6218,35.7899,35.6218,35.78,47320.0
2020-06-24 13:00:00,36.17,36.24,36.16,36.21,63712.0,35.7702,35.8394,35.7603,35.8097,63712.0
2020-06-24 13:05:00,36.21,36.25,36.13,36.17,51540.0,35.8097,35.8493,35.7306,35.7702,51540.0
2020-06-24 13:10:00,36.19,36.21,36.1,36.12,59428.0,35.7899,35.8097,35.7009,35.7207,59428.0
2020-06-24 13:15:00,36.09,36.27,36.09,36.22,56608.0,35.691,35.8691,35.691,35.8196,56608.0
2020-06-24 13:20:00,36.2,36.2,36.03,36.03,21824.0,35.7998,35.7998,35.6317,35.6317,21824.0
2020-06-24 13:25:00,36.04,36.07,35.89,35.92,119764.0,35.6416,35.6713,35.4933,35.5229,119764.0
2020-06-24 13:30:00,35.9,35.9,35.77,35.81,170000.0,35.5031,35.5031,35.3746,35.4141,170000.0
2020-06-24 13:35:00,35.81,35.9,35.79,35.87,46800.0,35.4141,35.5031,35.3944,35.4735,46800.0
2020-06-24 13:40:00,35.84,35.88,35.8,35.8,36000.0,35.4438,35.4834,35.4042,35.4042,36000.0
2020-06-24 13:45:00,35.81,35.92,35.73,35.91,123128.0,35.4141,35.5229,35.335,35.513,123128.0
2020-06-24 13:50:00,35.9,35.91,35.79,35.9,43732.0,35.5031,35.513,35.3944,35.5031,43732.0
2020-06-24 13:55:00,35.85,35.88,35.82,35.87,56428.0,35.4537,35.4834,35.424,35.4735,56428.0
2020-06-24 14:00:00,35.88,35.96,35.55,35.63,233768.0,35.4834,35.5625,35.157,35.2361,233768.0
2020-06-24 14:05:00,35.63,35.89,35.63,35.89,93848.0,35.2361,35.4933,35.2361,35.4933,93848.0
2020-06-24 14:10:00,35.89,35.89,35.82,35.83,17204.0,35.4933,35.4933,35.424,35.4339,17204.0
2020-06-24 14:15:00,35.91,36.01,35.91,35.94,83200.0,35.513,35.6119,35.513,35.5427,83200.0
2020-06-24 14:20:00,35.97,36.01,35.89,35.92,134064.0,35.5724,35.6119,35.4933,35.5229,134064.0
2020-06-24 14:25:00,35.92,36.05,35.9,36.04,24276.0,35.5229,35.6515,35.5031,35.6416,24276.0
2020-06-24 14:30:00,36.02,36.1,35.97,36.06,47984.0,35.6218,35.7009,35.5724,35.6614,47984.0
2020-06-24 14:35:00,36.05,36.05,35.94,35.99,34976.0,35.6515,35.6515,35.5427,35.5921,34976.0
2020-06-24 14:40:00,36.03,36.03,35.79,35.81,70648.0,35.6317,35.6317,35.3944,35.4141,70648.0
2020-06-24 14:45:00,35.82,35.97,35.81,35.96,50200.0,35.424,35.5724,35.4141,35.5625,50200.0
2020-06-24 14:50:00,35.91,35.91,35.76,35.81,42492.0,35.513,35.513,35.3647,35.4141,42492.0
2020-06-24 14:55:00,35.8,35.88,35.75,35.78,37800.0,35.4042,35.4834,35.3548,35.3845,37800.0
2020-06-24 15:00:00,35.85,35.98,35.83,35.98,81780.0,35.4537,35.5823,35.4339,35.5823,81780.0
2020-06-24 15:05:00,35.97,35.97,35.86,35.89,16656.0,35.5724,35.5724,35.4636,35.4933,16656.0
2020-06-24 15:10:00,35.88,36.12,35.84,36.1,72904.0,35.4834,35.7207,35.4438,35.7009,72904.0
2020-06-24 15:15:00,36.1,36.26,36.06,36.22,136968.0,35.7009,35.8592,35.6614,35.8196,136968.0
2020-06-24 15:20:00,36.23,36.25,36.07,36.09,58752.0,35.8295,35.8493,35.6713,35.691,58752.0
2020-06-24 15:25:00,36.12,36.15,36.02,36.06,37940.0,35.7207,35.7504,35.6218,35.6614,37940.0
2020-06-24 15:30:00,36.07,36.13,35.98,36.04,87780.0,35.6713,35.7306,35.5823,35.6416,87780.0
2020-06-24 15:35:00,36.02,36.07,35.91,35.99,46128.0,35.6218,35.6713,35.513,35.5921,46128.0
2020-06-24 15:40:00,35.99,36.23,35.99,36.22,106056.0,35.5921,35.8295,35.5921,35.8196,106056.0
2020-06-24 15:45:00,36.23,36.26,36.08,36.09,307040.0,35.8295,35.8592,35.6812,35.691,307040.0
2020-06-24 15:50:00,36.03,36.07,35.81,35.85,225148.0,35.6317,35.6713,35.4141,35.4537,225148.0
2020-06-24 15:55:00,35.9,35.99,35.82,35.93,202684.0,35.5031,35.5921,35.424,35.5328,202684.0
2020-06-25 09:30:00,35.96,36.1,35.88,35.99,435156.0,35.5625,35.7009,35.4834,35.5921,435156.0
2020-06-25 09:35:00,36.01,36.09,35.76,35.8,122216.0,35.6119,35.691,35.3647,35.4042,122216.0
2020-06-25 09:40:00,35.75,35.75,35.35,35.45,302440.0,35.3548,35.3548,34.9592,35.0581,302440.0
2020-06-25 09:45:00,35.45,35.53,35.2,35.21,122536.0,35.0581,35.1372,34.8109,34.8208,122536.0
2020-06-25 09:50:00,35.2,35.56,35.18,35.51,129388.0,34.8109,35.1669,34.7911,35.1175,129388.0
2020-06-25 09:55:00,35.52,35.59,35.44,35.59,67688.0,35.1273,35.1966,35.0482,35.1966,67688.0
2020-06-25 10:00:00,35.58,35.74,35.57,35.68,174500.0,35.1867,35.3449,35.1768,35.2856,174500.0
2020-06-25 10:05:00,35.69,35.7,35.47,35.54,75744.0,35.2955,35.3054,35.0779,35.1471,75744.0
2020-06-25 10:10:00,35.56,35.79,35.53,35.78,162296.0,35.1669,35.3944,35.1372,35.3845,162296.0
2020-06-25 10:15:00,35.75,35.81,35.68,35.72,130020.0,35.3548,35.4141,35.2856,35.3251,130020.0
2020-06-25 10:20:00,35.74,35.96,35.73,35.95,113752.0,35.3449,35.5625,35.335,35.5526,113752.0
2020-06-25 10:25:00,35.94,36.05,35.9,35.98,102872.0,35.5427,35.6515,35.5031,35.5823,102872.0
2020-06-25 10:30:00,35.98,36.03,35.87,35.88,85240.0,35.5823,35.6317,35.4735,35.4834,85240.0
2020-06-25 10:35:00,35.93,36.02,35.93,35.98,25040.0,35.5328,35.6218,35.5328,35.5823,25040.0
2020-06-25 10:40:00,36.02,36.07,35.88,35.96,38564.0,35.6218,35.6713,35.4834,35.5625,38564.0
2020-06-25 10:45:00,35.97,36.07,35.81,35.89,71824.0,35.5724,35.6713,35.4141,35.4933,71824.0
2020-06-25 10:50:00,35.9,35.93,35.79,35.85,45480.0,35.5031,35.5328,35.3944,35.4537,45480.0
2020-06-25 10:55:00,35.83,35.98,35.83,35.92,35028.0,35.4339,35.5823,35.4339,35.5229,35028.0
2020-06-25 11:00:00,35.85,35.9,35.73,35.79,49908.0,35.4537,35.5031,35.335,35.3944,49908.0
2020-06-25 11:05:00,35.69,35.72,35.64,35.69,40524.0,35.2955,35.3251,35.246,35.2955,40524.0
2020-06-25 11:10:00,35.68,35.83,35.6,35.82,140972.0,35.2856,35.4339,35.2065,35.424,140972.0
2020-06-25 11:15:00,35.82,35.98,35.82,35.97,33380.0,35.424,35.5823,35.424,35.5724,33380.0
2020-06-25 11:20:00,35.96,36.01,35.93,35.95,30600.0,35.5625,35.6119,35.5328,35.5526,30600.0
2020-06-25 11:25:00,35.99,36.0,35.92,35.93,20200.0,35.5921,35.602,35.5229,35.5328,20200.0
2020-06-25 11:30:00,35.93,35.94,35.71,35.72,52984.0,35.5328,35.5427,35.3152,35.3251,52984.0
2020-06-25 11:35:00,35.67,35.8,35.67,35.8,33220.0,35.2757,35.4042,35.2757,35.4042,33220.0
2020-06-25 11:40:00,35.77,35.81,35.65,35.8,29504.0,35.3746,35.4141,35.2559,35.4042,29504.0
2020-06-25 11:45:00,35.8,35.88,35.8,35.88,25648.0,35.4042,35.4834,35.4042,35.4834,25648.0
2020-06-25 11:50:00,35.89,35.91,35.88,35.88,10100.0,35.4933,35.513,35.4834,35.4834,10100.0
2020-06-25 11:55:00,35.92,35.96,35.92,35.96,2400.0,35.5229,35.5625,35.5229,35.5625,2400.0
2020-06-25 12:00:00,35.98,36.13,35.98,36.1,73240.0,35.5823,35.7306,35.5823,35.7009,73240.0
2020-06-25 12:05:00,36.09,36.16,36.06,36.09,33948.0,35.691,35.7603,35.6614,35.691,33948.0
2020-06-25 12:10:00,36.1,36.12,36.09,36.1,9200.0,35.7009,35.7207,35.691,35.7009,9200.0
2020-06-25 12:15:00,36.18,36.22,36.18,36.21,27080.0,35.78,35.8196,35.78,35.8097,27080.0
2020-06-25 12:20:00,36.22,36.27,36.22,36.22,80460.0,35.8196,35.8691,35.8196,35.8196,80460.0
2020-06-25 12:25:00,36.2,36.21,36.14,36.14,23516.0,35.7998,35.8097,35.7405,35.7405,23516.0
2020-06-25 12:30:00,36.19,36.2,36.08,36.13,55292.0,35.7899,35.7998,35.6812,35.7306,55292.0
2020-06-25 12:35:00,36.08,36.13,36.06,36.13,25104.0,35.6812,35.7306,35.6614,35.7306,25104.0
2020-06-25 12:40:00,36.11,36.22,36.1,36.19,40732.0,35.7108,35.8196,35.7009,35.7899,40732.0
2020-06-25 12:45:00,36.19,36.2,36.14,36.14,56980.0,35.7899,35.7998,35.7405,35.7405,56980.0
2020-06-25 12:50:00,36.15,36.16,36.12,36.12,9328.0,35.7504,35.7603,35.7207,35.7207,9328.0
2020-06-25 12:55:00,36.12,36.12,36.05,36.07,26856.0,35.7207,35.7207,35.6515,35.6713,26856.0
2020-06-25 13:00:00,36.07,36.07,35.96,35.99,35296.0,35.6713,35.6713,35.5625,35.5921,35296.0
2020-06-25 13:05:00,35.99,35.99,35.96,35.99,19932.0,35.5921,35.5921,35.5625,35.5921,19932.0
2020-06-25 13:10:00,35.99,36.03,35.96,36.03,13800.0,35.5921,35.6317,35.5625,35.6317,13800.0
2020-06-25 13:15:00,36.0,36.07,35.99,36.07,14600.0,35.602,35.6713,35.5921,35.6713,14600.0
2020-06-25 13:20:00,36.07,36.12,36.07,36.08,11680.0,35.6713,35.7207,35.6713,35.6812,11680.0
2020-06-25 13:25:00,36.02,36.05,36.02,36.03,23576.0,35.6218,35.6515,35.6218,35.6317,23576.0
2020-06-25 13:30:00,36.01,36.03,35.95,35.99,49640.0,35.6119,35.6317,35.5526,35.5921,49640.0
2020-06-25 13:35:00,36.0,36.16,36.0,36.16,43744.0,35.602,35.7603,35.602,35.7603,43744.0
2020-06-25 13:40:00,36.13,36.15,36.11,36.11,13948.0,35.7306,35.7504,35.7108,35.7108,13948.0
2020-06-25 13:45:00,36.15,36.17,36.15,36.17,1152.0,35.7504,35.7702,35.7504,35.7702,1152.0
2020-06-25 13:50:00,36.17,36.17,36.12,36.14,12868.0,35.7702,35.7702,35.7207,35.7405,12868.0
2020-06-25 13:55:00,36.13,36.13,36.06,36.08,13600.0,35.7306,35.7306,35.6614,35.6812,13600.0
2020-06-25 14:00:00,36.1,36.1,35.97,36.04,38220.0,35.7009,35.7009,35.5724,35.6416,38220.0
2020-06-25 14:05:00,36.07,36.09,36.04,36.04,22720.0,35.6713,35.691,35.6416,35.6416,22720.0
2020-06-25 14:10:00,36.02,36.06,36.02,36.02,176884.0,35.6218,35.6614,35.6218,35.6218,176884.0
2020-06-25 14:15:00,36.04,36.07,36.02,36.02,200292.0,35.6416,35.6713,35.6218,35.6218,200292.0
2020-06-25 14:20:00,36.0,36.0,35.85,35.87,30544.0,35.602,35.602,35.4537,35.4735,30544.0
2020-06-25 14:25:00,35.87,35.92,35.86,35.92,45852.0,35.4735,35.5229,35.4636,35.5229,45852.0
2020-06-25 14:30:00,35.91,35.91,35.78,35.78,43200.0,35.513,35.513,35.3845,35.3845,43200.0
2020-06-25 14:35:00,35.79,35.82,35.74,35.78,83940.0,35.3944,35.424,35.3449,35.3845,83940.0
2020-06-25 14:40:00,35.83,35.9,35.83,35.85,9424.0,35.4339,35.5031,35.4339,35.4537,9424.0
2020-06-25 14:45:00,35.84,35.87,35.82,35.86,8836.0,35.4438,35.4735,35.424,35.4636,8836.0
2020-06-25 14:50:00,35.87,35.91,35.87,35.87,21200.0,35.4735,35.513,35.4735,35.4735,21200.0
2020-06-25 14:55:00,35.84,35.96,35.84,35.94,27200.0,35.4438,35.5625,35.4438,35.5427,27200.0
2020-06-25 15:00:00,35.89,36.09,35.89,36.09,43912.0,35.4933,35.691,35.4933,35.691,43912.0
2020-06-25 15:05:00,36.09,36.26,36.09,36.24,126288.0,35.691,35.8592,35.691,35.8394,126288.0
2020-06-25 15:10:00,36.23,36.23,36.17,36.21,44268.0,35.8295,35.8295,35.7702,35.8097,44268.0
2020-06-25 15:15:00,36.26,36.33,36.24,36.27,68892.0,35.8592,35.9284,35.8394,35.8691,68892.0
2020-06-25 15:20:00,36.27,36.39,36.27,36.39,59444.0,35.8691,35.9877,35.8691,35.9877,59444.0
2020-06-25 15:25:00,36.38,36.49,36.35,36.43,75616.0,35.9778,36.0866,35.9482,36.0273,75616.0
2020-06-25 15:30:00,36.41,36.55,36.35,36.51,66044.0,36.0075,36.146,35.9482,36.1064,66044.0
2020-06-25 15:35:00,36.52,36.52,36.37,36.38,64452.0,36.1163,36.1163,35.9679,35.9778,64452.0
2020-06-25 15:40:00,36.4,36.45,36.35,36.44,35248.0,35.9976,36.0471,35.9482,36.0372,35248.0
2020-06-25 15:45:00,36.44,36.46,36.38,36.41,44968.0,36.0372,36.057,35.9778,36.0075,44968.0
2020-06-25 15:50:00,36.41,36.63,36.41,36.63,131132.0,36.0075,36.2251,36.0075,36.2251,131132.0
2020-06-25 15:55:00,36.62,36.66,36.56,36.59,89356.0,36.2152,36.2547,36.1558,36.1855,89356.0
2020-06-26 09:30:00,36.51,36.52,36.3,36.44,77044.0,36.1064,36.1163,35.8987,36.0372,77044.0
2020-06-26 09:35:00,36.47,36.52,36.25,36.29,101392.0,36.0668,36.1163,35.8493,35.8888,101392.0
2020-06-26 09:40:00,36.28,36.28,36.02,36.02,150344.0,35.8789,35.8789,35.6218,35.6218,150344.0
2020-06-26 09:45:00,36.01,36.12,35.96,36.05,118436.0,35.6119,35.7207,35.5625,35.6515,118436.0
2020-06-26 09:50:00,36.07,36.14,35.97,36.14,119464.0,35.6713,35.7405,35.5724,35.7405,119464.0
2020-06-26 09:55:00,36.14,36.14,35.98,36.12,236244.0,35.7405,35.7405,35.5823,35.7207,236244.0
2020-06-26 10:00:00,36.1,36.1,35.84,35.86,136464.0,35.7009,35.7009,35.4438,35.4636,136464.0
2020-06-26 10:05:00,35.86,35.92,35.85,35.88,55040.0,35.4636,35.5229,35.4537,35.4834,55040.0
2020-06-26 10:10:00,35.88,35.88,35.64,35.67,87712.0,35.4834,35.4834,35.246,35.2757,87712.0
2020-06-26 10:15:00,35.65,35.65,35.38,35.45,211752.0,35.2559,35.2559,34.9889,35.0581,211752.0
2020-06-26 10:20:00,35.46,35.46,35.23,35.46,168772.0,35.068,35.068,34.8405,35.068,168772.0
2020-06-26 10:25:00,35.46,35.5,35.36,35.48,54700.0,35.068,35.1076,34.9691,35.0878,54700.0
2020-06-26 10:30:00,35.43,35.52,35.05,35.16,121304.0,35.0383,35.1273,34.6625,34.7713,121304.0
2020-06-26 10:35:00,35.17,35.24,35.07,35.08,134644.0,34.7812,34.8504,34.6823,34.6922,134644.0
2020-06-26 10:40:00,35.07,35.23,35.03,35.22,154044.0,34.6823,34.8405,34.6428,34.8307,154044.0
2020-06-26 10:45:00,35.21,35.28,35.04,35.04,67332.0,34.8208,34.89,34.6526,34.6526,67332.0
2020-06-26 10:50:00,35.06,35.21,34.91,35.03,184616.0,34.6724,34.8208,34.5241,34.6428,184616.0
2020-06-26 10:55:00,35.07,35.21,34.98,35.12,117136.0,34.6823,34.8208,34.5933,34.7318,117136.0
2020-06-26 11:00:00,35.18,35.38,35.17,35.38,218660.0,34.7911,34.9889,34.7812,34.9889,218660.0
2020-06-26 11:05:00,35.4,35.55,35.37,35.49,143312.0,35.0087,35.157,34.979,35.0977,143312.0
2020-06-26 11:10:00,35.5,35.58,35.45,35.56,122936.0,35.1076,35.1867,35.0581,35.1669,122936.0
2020-06-26 11:15:00,35.56,35.56,35.39,35.44,38252.0,35.1669,35.1669,34.9988,35.0482,38252.0
2020-06-26 11:20:00,35.44,35.49,35.34,35.47,97168.0,35.0482,35.0977,34.9493,35.0779,97168.0
2020-06-26 11:25:00,35.46,35.54,35.41,35.47,28396.0,35.068,35.1471,35.0186,35.0779,28396.0
2020-06-26 11:30:00,35.5,35.52,35.35,35.39,53120.0,35.1076,35.1273,34.9592,34.9988,53120.0
2020-06-26 11:35:00,35.45,35.65,35.43,35.63,81388.0,35.0581,35.2559,35.0383,35.2361,81388.0
2020-06-26 11:40:00,35.62,35.67,35.58,35.63,110060.0,35.2262,35.2757,35.1867,35.2361,110060.0
2020-06-26 11:45:00,35.65,35.79,35.59,35.79,64200.0,35.2559,35.3944,35.1966,35.3944,64200.0
2020-06-26 11:50:00,35.79,35.81,35.7,35.7,75224.0,35.3944,35.4141,35.3054,35.3054,75224.0
2020-06-26 11:55:00,35.68,35.84,35.68,35.76,67688.0,35.2856,35.4438,35.2856,35.3647,67688.0
2020-06-26 12:00:00,35.77,35.77,35.52,35.54,94216.0,35.3746,35.3746,35.1273,35.1471,94216.0
2020-06-26 12:05:00,35.54,35.55,35.4,35.4,41696.0,35.1471,35.157,35.0087,35.0087,41696.0
2020-06-26 12:10:00,35.4,35.47,35.35,35.37,30780.0,35.0087,35.0779,34.9592,34.979,30780.0
2020-06-26 12:15:00,35.38,35.4,35.21,35.21,60788.0,34.9889,35.0087,34.8208,34.8208,60788.0
2020-06-26 12:20:00,35.22,35.33,35.12,35.33,93112.0,34.8307,34.9394,34.7318,34.9394,93112.0
2020-06-26 12:25:00,35.34,35.42,35.31,35.37,71592.0,34.9493,35.0284,34.9197,34.979,71592.0
2020-06-26 12:30:00,35.34,35.34,35.21,35.28,61600.0,34.9493,34.9493,34.8208,34.89,61600.0
2020-06-26 12:35:00,35.27,35.33,35.2,35.33,36400.0,34.8801,34.9394,34.8109,34.9394,36400.0
2020-06-26 12:40:00,35.33,35.33,35.14,35.21,28200.0,34.9394,34.9394,34.7515,34.8208,28200.0
2020-06-26 12:45:00,35.2,35.3,35.09,35.27,168044.0,34.8109,34.9098,34.7021,34.8801,168044.0
2020-06-26 12:50:00,35.25,35.38,35.23,35.36,71028.0,34.8603,34.9889,34.8405,34.9691,71028.0
2020-06-26 12:55:00,35.33,35.43,35.33,35.41,15000.0,34.9394,35.0383,34.9394,35.0186,15000.0
2020-06-26 13:00:00,35.4,35.51,35.34,35.47,46828.0,35.0087,35.1175,34.9493,35.0779,46828.0
2020-06-26 13:05:00,35.49,35.58,35.47,35.52,36156.0,35.0977,35.1867,35.0779,35.1273,36156.0
2020-06-26 13:10:00,35.54,35.54,35.48,35.49,57816.0,35.1471,35.1471,35.0878,35.0977,57816.0
2020-06-26 13:15:00,35.51,35.56,35.47,35.51,77624.0,35.1175,35.1669,35.0779,35.1175,77624.0
2020-06-26 13:20:00,35.53,35.58,35.46,35.53,84880.0,35.1372,35.1867,35.068,35.1372,84880.0
2020-06-26 13:25:00,35.52,35.54,35.47,35.53,11200.0,35.1273,35.1471,35.0779,35.1372,11200.0
2020-06-26 13:30:00,35.51,35.55,35.47,35.55,20800.0,35.1175,35.157,35.0779,35.157,20800.0
2020-06-26 13:35:00,35.56,35.63,35.42,35.59,116700.0,35.1669,35.2361,35.0284,35.1966,116700.0
2020-06-26 13:40:00,35.6,35.6,35.45,35.5,35372.0,35.2065,35.2065,35.0581,35.1076,35372.0
2020-06-26 13:45:00,35.5,35.51,35.4,35.49,19668.0,35.1076,35.1175,35.0087,35.0977,19668.0
2020-06-26 13:50:00,35.5,35.5,35.38,35.43,16200.0,35.1076,35.1076,34.9889,35.0383,16200.0
2020-06-26 13:55:00,35.39,35.39,35.34,35.35,28320.0,34.9988,34.9988,34.9493,34.9592,28320.0
2020-06-26 14:00:00,35.35,35.51,35.29,35.48,120556.0,34.9592,35.1175,34.8999,35.0878,120556.0
2020-06-26 14:05:00,35.48,35.5,35.39,35.43,26040.0,35.0878,35.1076,34.9988,35.0383,26040.0
2020-06-26 14:10:00,35.47,35.52,35.34,35.35,71600.0,35.0779,35.1273,34.9493,34.9592,71600.0
2020-06-26 14:15:00,35.34,35.38,35.32,35.34,40156.0,34.9493,34.9889,34.9296,34.9493,40156.0
2020-06-26 14:20:00,35.31,35.35,35.3,35.3,13600.0,34.9197,34.9592,34.9098,34.9098,13600.0
2020-06-26 14:25:00,35.29,35.29,35.16,35.22,122836.0,34.8999,34.8999,34.7713,34.8307,122836.0
2020-06-26 14:30:00,35.22,35.27,35.11,35.23,39724.0,34.8307,34.8801,34.7219,34.8405,39724.0
2020-06-26 14:35:00,35.21,35.21,35.05,35.09,54236.0,34.8208,34.8208,34.6625,34.7021,54236.0
2020-06-26 14:40:00,35.08,35.16,35.05,35.05,8820.0,34.6922,34.7713,34.6625,34.6625,8820.0
2020-06-26 14:45:00,35.04,35.09,34.98,35.05,150056.0,34.6526,34.7021,34.5933,34.6625,150056.0
2020-06-26 14:50:00,35.03,35.16,35.03,35.14,37620.0,34.6428,34.7713,34.6428,34.7515,37620.0
2020-06-26 14:55:00,35.09,35.12,35.03,35.11,39600.0,34.7021,34.7318,34.6428,34.7219,39600.0
2020-06-26 15:00:00,35.17,35.23,35.13,35.18,64524.0,34.7812,34.8405,34.7417,34.7911,64524.0
2020-06-26 15:05:00,35.12,35.12,34.98,35.06,70488.0,34.7318,34.7318,34.5933,34.6724,70488.0
2020-06-26 15:10:00,35.06,35.12,35.0,35.12,37508.0,34.6724,34.7318,34.6131,34.7318,37508.0
2020-06-26 15:15:00,35.1,35.16,35.05,35.06,15916.0,34.712,34.7713,34.6625,34.6724,15916.0
2020-06-26 15:20:00,35.08,35.12,35.02,35.02,17200.0,34.6922,34.7318,34.6329,34.6329,17200.0
2020-06-26 15:25:00,35.0,35.13,34.94,35.1,51256.0,34.6131,34.7417,34.5538,34.712,51256.0
2020-06-26 15:30:00,35.09,35.09,34.92,34.96,102636.0,34.7021,34.7021,34.534,34.5735,102636.0
2020-06-26 15:35:00,34.97,34.97,34.81,34.87,91816.0,34.5834,34.5834,34.4252,34.4845,91816.0
2020-06-26 15:40:00,34.88,35.21,34.85,35.16,169412.0,34.4944,34.8208,34.4648,34.7713,169412.0
2020-06-26 15:45:00,35.17,35.32,35.11,35.11,185252.0,34.7812,34.9296,34.7219,34.7219,185252.0
2020-06-26 15:50:00,35.12,35.13,34.7,34.72,140028.0,34.7318,34.7417,34.3164,34.3362,140028.0
2020-06-26 15:55:00,34.71,34.89,34.71,34.83,387908.0,34.3263,34.5043,34.3263,34.445,387908.0
2020-06-29 09:30:00,34.79,34.86,34.6,34.62,612080.0,34.4054,34.4746,34.2175,34.2373,612080.0
2020-06-29 09:35:00,34.61,34.62,34.36,34.36,296508.0,34.2274,34.2373,33.9802,33.9802,296508.0
2020-06-29 09:40:00,34.34,34.35,34.13,34.23,231412.0,33.9604,33.9703,33.7527,33.8516,231412.0
2020-06-29 09:45:00,34.23,34.29,34.01,34.21,167120.0,33.8516,33.9109,33.634,33.8318,167120.0
2020-06-29 09:50:00,34.18,34.24,34.03,34.24,99796.0,33.8022,33.8615,33.6538,33.8615,99796.0
2020-06-29 09:55:00,34.22,34.47,34.21,34.47,116600.0,33.8417,34.089,33.8318,34.089,116600.0
2020-06-29 10:00:00,34.48,34.69,34.48,34.55,146068.0,34.0988,34.3065,34.0988,34.1681,146068.0
2020-06-29 10:05:00,34.56,34.6,34.42,34.57,71400.0,34.178,34.2175,34.0395,34.1878,71400.0
2020-06-29 10:10:00,34.57,34.81,34.44,34.78,240348.0,34.1878,34.4252,34.0593,34.3955,240348.0
2020-06-29 10:15:00,34.77,34.86,34.71,34.81,99936.0,34.3856,34.4746,34.3263,34.4252,99936.0
2020-06-29 10:20:00,34.82,34.85,34.77,34.8,88900.0,34.4351,34.4648,34.3856,34.4153,88900.0
2020-06-29 10:25:00,34.78,34.92,34.78,34.82,104148.0,34.3955,34.534,34.3955,34.4351,104148.0
2020-06-29 10:30:00,34.82,34.94,34.8,34.83,187212.0,34.4351,34.5538,34.4153,34.445,187212.0
2020-06-29 10:35:00,34.84,35.04,34.79,35.01,110420.0,34.4549,34.6526,34.4054,34.623,110420.0
2020-06-29 10:40:00,35.02,35.02,34.92,35.01,105288.0,34.6329,34.6329,34.534,34.623,105288.0
2020-06-29 10:45:00,35.03,35.05,34.96,35.05,30460.0,34.6428,34.6625,34.5735,34.6625,30460.0
2020-06-29 10:50:00,35.04,35.14,34.94,34.97,101304.0,34.6526,34.7515,34.5538,34.5834,101304.0
2020-06-29 10:55:00,34.95,34.99,34.9,34.92,36852.0,34.5636,34.6032,34.5142,34.534,36852.0
2020-06-29 11:00:00,34.97,34.98,34.93,34.97,13340.0,34.5834,34.5933,34.5439,34.5834,13340.0
2020-06-29 11:05:00,34.93,34.93,34.79,34.81,88448.0,34.5439,34.5439,34.4054,34.4252,88448.0
2020-06-29 11:10:00,34.81,34.83,34.73,34.8,17900.0,34.4252,34.445,34.3461,34.4153,17900.0
2020-06-29 11:15:00,34.82,34.91,34.8,34.91,89196.0,34.4351,34.5241,34.4153,34.5241,89196.0
2020-06-29 11:20:00,34.9,35.07,34.9,35.07,83428.0,34.5142,34.6823,34.5142,34.6823,83428.0
2020-06-29 11:25:00,35.05,35.19,35.05,35.17,128572.0,34.6625,34.801,34.6625,34.7812,128572.0
2020-06-29 11:30:00,35.16,35.22,35.13,35.14,66136.0,34.7713,34.8307,34.7417,34.7515,66136.0
2020-06-29 11:35:00,35.14,35.19,35.11,35.13,54884.0,34.7515,34.801,34.7219,34.7417,54884.0
2020-06-29 11:40:00,35.14,35.19,35.12,35.17,44608.0,34.7515,34.801,34.7318,34.7812,44608.0
2020-06-29 11:45:00,35.18,35.25,35.1,35.18,67884.0,34.7911,34.8603,34.712,34.7911,67884.0
2020-06-29 11:50:00,35.16,35.19,35.13,35.17,30312.0,34.7713,34.801,34.7417,34.7812,30312.0
2020-06-29 11:55:00,35.19,35.24,35.11,35.22,76104.0,34.801,34.8504,34.7219,34.8307,76104.0
2020-06-29 12:00:00,35.22,35.37,35.21,35.3,75776.0,34.8307,34.979,34.8208,34.9098,75776.0
2020-06-29 12:05:00,35.29,35.29,35.21,35.26,16240.0,34.8999,34.8999,34.8208,34.8702,16240.0
2020-06-29 12:10:00,35.27,35.29,35.22,35.26,8028.0,34.8801,34.8999,34.8307,34.8702,8028.0
2020-06-29 12:15:00,35.25,35.38,35.22,35.35,34836.0,34.8603,34.9889,34.8307,34.9592,34836.0
2020-06-29 12:20:00,35.36,35.38,35.31,35.32,16940.0,34.9691,34.9889,34.9197,34.9296,16940.0
2020-06-29 12:25:00,35.31,35.36,35.3,35.35,42492.0,34.9197,34.9691,34.9098,34.9592,42492.0
2020-06-29 12:30:00,35.38,35.39,35.34,35.37,30524.0,34.9889,34.9988,34.9493,34.979,30524.0
2020-06-29 12:35:00,35.39,35.42,35.36,35.42,44312.0,34.9988,35.0284,34.9691,35.0284,44312.0
2020-06-29 12:40:00,35.42,35.43,35.38,35.38,30032.0,35.0284,35.0383,34.9889,34.9889,30032.0
2020-06-29 12:45:00,35.38,35.4,35.35,35.4,32568.0,34.9889,35.0087,34.9592,35.0087,32568.0
2020-06-29 12:50:00,35.38,35.41,35.33,35.36,13836.0,34.9889,35.0186,34.9394,34.9691,13836.0
2020-06-29 12:55:00,35.38,35.39,35.34,35.38,24024.0,34.9889,34.9988,34.9493,34.9889,24024.0
2020-06-29 13:00:00,35.38,35.38,35.3,35.31,25424.0,34.9889,34.9889,34.9098,34.9197,25424.0
2020-06-29 13:05:00,35.31,35.34,35.29,35.32,16424.0,34.9197,34.9493,34.8999,34.9296,16424.0
2020-06-29 13:10:00,35.33,35.38,35.31,35.37,19848.0,34.9394,34.9889,34.9197,34.979,19848.0
2020-06-29 13:15:00,35.35,35.35,35.27,35.27,12400.0,34.9592,34.9592,34.8801,34.8801,12400.0
2020-06-29 13:20:00,35.26,35.33,35.25,35.31,19812.0,34.8702,34.9394,34.8603,34.9197,19812.0
2020-06-29 13:25:00,35.32,35.34,35.27,35.29,8180.0,34.9296,34.9493,34.8801,34.8999,8180.0
2020-06-29 13:30:00,35.3,35.35,35.29,35.33,13600.0,34.9098,34.9592,34.8999,34.9394,13600.0
2020-06-29 13:35:00,35.33,35.43,35.32,35.42,62800.0,34.9394,35.0383,34.9296,35.0284,62800.0
2020-06-29 13:40:00,35.42,35.44,35.42,35.42,80340.0,35.0284,35.0482,35.0284,35.0284,80340.0
2020-06-29 13:45:00,35.42,35.5,35.42,35.5,36624.0,35.0284,35.1076,35.0284,35.1076,36624.0
2020-06-29 13:50:00,35.49,35.49,35.45,35.46,16640.0,35.0977,35.0977,35.0581,35.068,16640.0
2020-06-29 13:55:00,35.46,35.46,35.41,35.41,42092.0,35.068,35.068,35.0186,35.0186,42092.0
2020-06-29 14:00:00,35.43,35.45,35.4,35.4,17424.0,35.0383,35.0581,35.0087,35.0087,17424.0
2020-06-29 14:05:00,35.36,35.37,35.3,35.31,29544.0,34.9691,34.979,34.9098,34.9197,29544.0
2020-06-29 14:10:00,35.33,35.38,35.33,35.37,16288.0,34.9394,34.9889,34.9394,34.979,16288.0
2020-06-29 14:15:00,35.37,35.39,35.35,35.36,14196.0,34.979,34.9988,34.9592,34.9691,14196.0
2020-06-29 14:20:00,35.36,35.4,35.35,35.38,7212.0,34.9691,35.0087,34.9592,34.9889,7212.0
2020-06-29 14:25:00,35.37,35.37,35.28,35.31,12000.0,34.979,34.979,34.89,34.9197,12000.0
2020-06-29 14:30:00,35.33,35.35,35.32,35.32,11600.0,34.9394,34.9592,34.9296,34.9296,11600.0
2020-06-29 14:35:00,35.35,35.37,35.31,35.35,25260.0,34.9592,34.979,34.9197,34.9592,25260.0
2020-06-29 14:40:00,35.37,35.4,35.35,35.39,39868.0,34.979,35.0087,34.9592,34.9988,39868.0
2020-06-29 14:45:00,35.35,35.35,35.2,35.21,47012.0,34.9592,34.9592,34.8109,34.8208,47012.0
2020-06-29 14:50:00,35.21,35.21,35.15,35.21,20908.0,34.8208,34.8208,34.7614,34.8208,20908.0
2020-06-29 14:55:00,35.2,35.24,35.19,35.2,12400.0,34.8109,34.8504,34.801,34.8109,12400.0
2020-06-29 15:00:00,35.2,35.21,35.06,35.09,69796.0,34.8109,34.8208,34.6724,34.7021,69796.0
2020-06-29 15:05:00,35.08,35.15,35.08,35.13,36184.0,34.6922,34.7614,34.6922,34.7417,36184.0
2020-06-29 15:10:00,35.12,35.13,35.03,35.08,84620.0,34.7318,34.7417,34.6428,34.6922,84620.0
2020-06-29 15:15:00,35.08,35.14,35.07,35.1,37960.0,34.6922,34.7515,34.6823,34.712,37960.0
2020-06-29 15:20:00,35.1,35.19,35.1,35.17,27296.0,34.712,34.801,34.712,34.7812,27296.0
2020-06-29 15:25:00,35.16,35.21,35.13,35.2,58984.0,34.7713,34.8208,34.7417,34.8109,58984.0
2020-06-29 15:30:00,35.21,35.35,35.21,35.33,33728.0,34.8208,34.9592,34.8208,34.9394,33728.0
2020-06-29 15:35:00,35.33,35.34,35.3,35.32,50616.0,34.9394,34.9493,34.9098,34.9296,50616.0
2020-06-29 15:40:00,35.31,35.31,35.19,35.26,36212.0,34.9197,34.9197,34.801,34.8702,36212.0
2020-06-29 15:45:00,35.27,35.33,35.18,35.19,19796.0,34.8801,34.9394,34.7911,34.801,19796.0
2020-06-29 15:50:00,35.2,35.38,35.19,35.38,83732.0,34.8109,34.9889,34.801,34.9889,83732.0
2020-06-29 15:55:00,35.38,35.6,35.38,35.59,180436.0,34.9889,35.2065,34.9889,35.1966,180436.0
2020-06-30 09:30:00,35.59,35.83,35.54,35.79,160636.0,35.1966,35.4339,35.1471,35.3944,160636.0
2020-06-30 09:35:00,35.75,35.91,35.71,35.9,80540.0,35.3548,35.513,35.3152,35.5031,80540.0
2020-06-30 09:40:00,35.9,36.02,35.84,35.99,59496.0,35.5031,35.6218,35.4438,35.5921,59496.0
2020-06-30 09:45:00,36.02,36.12,35.98,36.01,56396.0,35.6218,35.7207,35.5823,35.6119,56396.0
2020-06-30 09:50:00,36.05,36.05,35.92,36.05,84788.0,35.6515,35.6515,35.5229,35.6515,84788.0
2020-06-30 09:55:00,36.05,36.19,36.04,36.15,67572.0,35.6515,35.7899,35.6416,35.7504,67572.0
2020-06-30 10:00:00,36.12,36.22,36.12,36.2,115572.0,35.7207,35.8196,35.7207,35.7998,115572.0
2020-06-30 10:05:00,36.19,36.25,36.12,36.23,87156.0,35.7899,35.8493,35.7207,35.8295,87156.0
2020-06-30 10:10:00,36.23,36.23,36.13,36.17,53420.0,35.8295,35.8295,35.7306,35.7702,53420.0
2020-06-30 10:15:00,36.19,36.25,36.16,36.19,52784.0,35.7899,35.8493,35.7603,35.7899,52784.0
2020-06-30 10:20:00,36.19,36.28,36.16,36.24,76480.0,35.7899,35.8789,35.7603,35.8394,76480.0
2020-06-30 10:25:00,36.22,36.27,36.08,36.13,41536.0,35.8196,35.8691,35.6812,35.7306,41536.0
2020-06-30 10:30:00,36.18,36.18,36.13,36.17,13080.0,35.78,35.78,35.7306,35.7702,13080.0
2020-06-30 10:35:00,36.16,36.21,36.11,36.15,32972.0,35.7603,35.8097,35.7108,35.7504,32972.0
2020-06-30 10:40:00,36.18,36.29,36.18,36.22,74756.0,35.78,35.8888,35.78,35.8196,74756.0
2020-06-30 10:45:00,36.22,36.22,36.16,36.16,22192.0,35.8196,35.8196,35.7603,35.7603,22192.0
2020-06-30 10:50:00,36.15,36.34,36.15,36.28,85200.0,35.7504,35.9383,35.7504,35.8789,85200.0
2020-06-30 10:55:00,36.29,36.41,36.28,36.39,165896.0,35.8888,36.0075,35.8789,35.9877,165896.0
2020-06-30 11:00:00,36.39,36.45,36.37,36.43,30760.0,35.9877,36.0471,35.9679,36.0273,30760.0
2020-06-30 11:05:00,36.45,36.47,36.38,36.45,30560.0,36.0471,36.0668,35.9778,36.0471,30560.0
2020-06-30 11:10:00,36.45,36.45,36.38,36.44,61572.0,36.0471,36.0471,35.9778,36.0372,61572.0
2020-06-30 11:15:00,36.46,36.52,36.45,36.51,61644.0,36.057,36.1163,36.0471,36.1064,61644.0
2020-06-30 11:20:00,36.51,36.57,36.49,36.52,74264.0,36.1064,36.1657,36.0866,36.1163,74264.0
2020-06-30 11:25:00,36.53,36.54,36.46,36.46,44944.0,36.1262,36.1361,36.057,36.057,44944.0
2020-06-30 11:30:00,36.45,36.49,36.42,36.42,45344.0,36.0471,36.0866,36.0174,36.0174,45344.0
2020-06-30 11:35:00,36.43,36.48,36.4,36.47,55464.0,36.0273,36.0767,35.9976,36.0668,55464.0
2020-06-30 11:40:00,36.5,36.5,36.42,36.48,46976.0,36.0965,36.0965,36.0174,36.0767,46976.0
2020-06-30 11:45:00,36.48,36.51,36.46,36.46,31272.0,36.0767,36.1064,36.057,36.057,31272.0
2020-06-30 11:50:00,36.48,36.49,36.39,36.49,19640.0,36.0767,36.0866,35.9877,36.0866,19640.0
2020-06-30 11:55:00,36.49,36.5,36.46,36.48,19160.0,36.0866,36.0965,36.057,36.0767,19160.0
2020-06-30 12:00:00,36.5,36.52,36.45,36.49,11264.0,36.0965,36.1163,36.0471,36.0866,11264.0
2020-06-30 12:05:00,36.47,36.55,36.47,36.55,29040.0,36.0668,36.146,36.0668,36.146,29040.0
2020-06-30 12:10:00,36.55,36.61,36.55,36.57,47092.0,36.146,36.2053,36.146,36.1657,47092.0
2020-06-30 12:15:00,36.57,36.68,36.56,36.66,53092.0,36.1657,36.2745,36.1558,36.2547,53092.0
2020-06-30 12:20:00,36.66,36.66,36.62,36.63,13088.0,36.2547,36.2547,36.2152,36.2251,13088.0
2020-06-30 12:25:00,36.64,36.65,36.59,36.61,25320.0,36.235,36.2449,36.1855,36.2053,25320.0
2020-06-30 12:30:00,36.61,36.65,36.49,36.5,118460.0,36.2053,36.2449,36.0866,36.0965,118460.0
2020-06-30 12:35:00,36.51,36.55,36.48,36.52,27400.0,36.1064,36.146,36.0767,36.1163,27400.0
2020-06-30 12:40:00,36.51,36.51,36.37,36.43,54504.0,36.1064,36.1064,35.9679,36.0273,54504.0
2020-06-30 12:45:00,36.42,36.45,36.35,36.38,22336.0,36.0174,36.0471,35.9482,35.9778,22336.0
2020-06-30 12:50:00,36.4,36.44,36.39,36.39,13840.0,35.9976,36.0372,35.9877,35.9877,13840.0
2020-06-30 12:55:00,36.41,36.43,36.38,36.43,11384.0,36.0075,36.0273,35.9778,36.0273,11384.0
2020-06-30 13:00:00,36.41,36.47,36.4,36.47,6104.0,36.0075,36.0668,35.9976,36.0668,6104.0
2020-06-30 13:05:00,36.44,36.44,36.3,36.34,25848.0,36.0372,36.0372,35.8987,35.9383,25848.0
2020-06-30 13:10:00,36.34,36.34,36.29,36.32,26020.0,35.9383,35.9383,35.8888,35.9185,26020.0
2020-06-30 13:15:00,36.32,36.33,36.23,36.31,52792.0,35.9185,35.9284,35.8295,35.9086,52792.0
2020-06-30 13:20:00,36.32,36.4,36.31,36.38,23336.0,35.9185,35.9976,35.9086,35.9778,23336.0
2020-06-30 13:25:00,36.37,36.42,36.37,36.42,6844.0,35.9679,36.0174,35.9679,36.0174,6844.0
2020-06-30 13:30:00,36.42,36.44,36.4,36.4,14536.0,36.0174,36.0372,35.9976,35.9976,14536.0
2020-06-30 13:35:00,36.42,36.44,36.36,36.38,13112.0,36.0174,36.0372,35.9581,35.9778,13112.0
2020-06-30 13:40:00,36.39,36.39,36.33,36.35,10180.0,35.9877,35.9877,35.9284,35.9482,10180.0
2020-06-30 13:45:00,36.35,36.41,36.35,36.41,3200.0,35.9482,36.0075,35.9482,36.0075,3200.0
2020-06-30 13:50:00,36.38,36.43,36.34,36.43,18904.0,35.9778,36.0273,35.9383,36.0273,18904.0
2020-06-30 13:55:00,36.44,36.47,36.43,36.43,19900.0,36.0372,36.0668,36.0273,36.0273,19900.0
2020-06-30 14:00:00,36.42,36.42,36.32,36.35,17536.0,36.0174,36.0174,35.9185,35.9482,17536.0
2020-06-30 14:05:00,36.37,36.42,36.34,36.42,26532.0,35.9679,36.0174,35.9383,36.0174,26532.0
2020-06-30 14:10:00,36.39,36.39,36.34,36.38,14000.0,35.9877,35.9877,35.9383,35.9778,14000.0
2020-06-30 14:15:00,36.38,36.44,36.37,36.41,16460.0,35.9778,36.0372,35.9679,36.0075,16460.0
2020-06-30 14:20:00,36.39,36.41,36.37,36.41,11328.0,35.9877,36.0075,35.9679,36.0075,11328.0
2020-06-30 14:25:00,36.42,36.52,36.42,36.52,36872.0,36.0174,36.1163,36.0174,36.1163,36872.0
2020-06-30 14:30:00,36.51,36.53,36.5,36.53,20460.0,36.1064,36.1262,36.0965,36.1262,20460.0
2020-06-30 14:35:00,36.53,36.57,36.52,36.57,19792.0,36.1262,36.1657,36.1163,36.1657,19792.0
2020-06-30 14:40:00,36.57,36.61,36.55,36.6,34996.0,36.1657,36.2053,36.146,36.1954,34996.0
2020-06-30 14:45:00,36.59,36.59,36.56,36.58,9040.0,36.1855,36.1855,36.1558,36.1756,9040.0
2020-06-30 14:50:00,36.58,36.65,36.58,36.65,37292.0,36.1756,36.2449,36.1756,36.2449,37292.0
2020-06-30 14:55:00,36.64,36.66,36.63,36.64,21400.0,36.235,36.2547,36.2251,36.235,21400.0
2020-06-30 15:00:00,36.66,36.66,36.52,36.54,57212.0,36.2547,36.2547,36.1163,36.1361,57212.0
2020-06-30 15:05:00,36.52,36.57,36.48,36.55,23924.0,36.1163,36.1657,36.0767,36.146,23924.0
2020-06-30 15:10:00,36.55,36.58,36.53,36.53,26424.0,36.146,36.1756,36.1262,36.1262,26424.0
2020-06-30 15:15:00,36.53,36.58,36.48,36.56,22244.0,36.1262,36.1756,36.0767,36.1558,22244.0
2020-06-30 15:20:00,36.54,36.7,36.54,36.68,43480.0,36.1361,36.2943,36.1361,36.2745,43480.0
2020-06-30 15:25:00,36.69,36.74,36.68,36.7,50648.0,36.2844,36.3339,36.2745,36.2943,50648.0
2020-06-30 15:30:00,36.69,36.78,36.69,36.76,132864.0,36.2844,36.3734,36.2844,36.3536,132864.0
2020-06-30 15:35:00,36.76,36.76,36.71,36.74,61836.0,36.3536,36.3536,36.3042,36.3339,61836.0
2020-06-30 15:40:00,36.77,36.77,36.74,36.76,21408.0,36.3635,36.3635,36.3339,36.3536,21408.0
2020-06-30 15:45:00,36.77,36.82,36.74,36.81,104916.0,36.3635,36.413,36.3339,36.4031,104916.0
2020-06-30 15:50:00,36.83,37.17,36.83,37.17,202608.0,36.4229,36.7591,36.4229,36.7591,202608.0
2020-06-30 15:55:00,37.14,37.14,36.89,36.9,296624.0,36.7294,36.7294,36.4822,36.4921,296624.0
2020-07-01 09:30:00,37.01,37.33,36.98,37.2,506212.0,36.6009,36.9173,36.5712,36.7888,506212.0
2020-07-01 09:35:00,37.19,37.24,36.88,37.02,174804.0,36.7789,36.8283,36.4723,36.6108,174804.0
2020-07-01 09:40:00,37.03,37.19,37.02,37.17,127292.0,36.6207,36.7789,36.6108,36.7591,127292.0
2020-07-01 09:45:00,37.18,37.18,37.03,37.07,61364.0,36.769,36.769,36.6207,36.6602,61364.0
2020-07-01 09:50:00,37.14,37.16,36.88,36.93,156568.0,36.7294,36.7492,36.4723,36.5218,156568.0
2020-07-01 09:55:00,36.93,37.01,36.85,37.01,86976.0,36.5218,36.6009,36.4426,36.6009,86976.0
2020-07-01 10:00:00,37.07,37.19,36.98,37.12,125200.0,36.6602,36.7789,36.5712,36.7097,125200.0
2020-07-01 10:05:00,37.12,37.31,37.12,37.25,91360.0,36.7097,36.8976,36.7097,36.8382,91360.0
2020-07-01 10:10:00,37.27,37.33,37.23,37.29,95580.0,36.858,36.9173,36.8184,36.8778,95580.0
2020-07-01 10:15:00,37.25,37.36,37.25,37.35,67000.0,36.8382,36.947,36.8382,36.9371,67000.0
2020-07-01 10:20:00,37.37,37.38,37.29,37.3,39260.0,36.9569,36.9668,36.8778,36.8877,39260.0
2020-07-01 10:25:00,37.35,37.44,37.35,37.43,36800.0,36.9371,37.0261,36.9371,37.0162,36800.0
2020-07-01 10:30:00,37.48,37.52,37.46,37.5,43060.0,37.0657,37.1052,37.0459,37.0855,43060.0
2020-07-01 10:35:00,37.49,37.53,37.44,37.53,34512.0,37.0756,37.1151,37.0261,37.1151,34512.0
2020-07-01 10:40:00,37.54,37.56,37.49,37.49,38432.0,37.125,37.1448,37.0756,37.0756,38432.0
2020-07-01 10:45:00,37.48,37.48,37.38,37.4,45596.0,37.0657,37.0657,36.9668,36.9866,45596.0
2020-07-01 10:50:00,37.39,37.48,37.35,37.47,28820.0,36.9767,37.0657,36.9371,37.0558,28820.0
2020-07-01 10:55:00,37.48,37.5,37.43,37.5,28200.0,37.0657,37.0855,37.0162,37.0855,28200.0
2020-07-01 11:00:00,37.52,37.55,37.45,37.54,23404.0,37.1052,37.1349,37.036,37.125,23404.0
2020-07-01 11:05:00,37.54,37.6,37.54,37.6,21576.0,37.125,37.1844,37.125,37.1844,21576.0
2020-07-01 11:10:00,37.6,37.63,37.48,37.63,82800.0,37.1844,37.214,37.0657,37.214,82800.0
2020-07-01 11:15:00,37.66,37.66,37.59,37.62,20768.0,37.2437,37.2437,37.1745,37.2041,20768.0
2020-07-01 11:20:00,37.55,37.59,37.52,37.56,27904.0,37.1349,37.1745,37.1052,37.1448,27904.0
2020-07-01 11:25:00,37.57,37.57,37.4,37.42,123020.0,37.1547,37.1547,36.9866,37.0063,123020.0
2020-07-01 11:30:00,37.42,37.46,37.41,37.44,36952.0,37.0063,37.0459,36.9965,37.0261,36952.0
2020-07-01 11:35:00,37.43,37.49,37.43,37.47,10440.0,37.0162,37.0756,37.0162,37.0558,10440.0
2020-07-01 11:40:00,37.48,37.59,37.45,37.59,20940.0,37.0657,37.1745,37.036,37.1745,20940.0
2020-07-01 11:45:00,37.58,37.63,37.58,37.63,9600.0,37.1646,37.214,37.1646,37.214,9600.0
2020-07-01 11:50:00,37.63,37.66,37.62,37.65,14308.0,37.214,37.2437,37.2041,37.2338,14308.0
2020-07-01 11:55:00,37.63,37.65,37.58,37.6,63796.0,37.214,37.2338,37.1646,37.1844,63796.0
2020-07-01 12:00:00,37.6,37.66,37.6,37.66,6004.0,37.1844,37.2437,37.1844,37.2437,6004.0
2020-07-01 12:05:00,37.66,37.69,37.66,37.69,8872.0,37.2437,37.2734,37.2437,37.2734,8872.0
2020-07-01 12:10:00,37.69,37.7,37.67,37.69,3000.0,37.2734,37.2832,37.2536,37.2734,3000.0
2020-07-01 12:15:00,37.69,37.74,37.66,37.72,75820.0,37.2734,37.3228,37.2437,37.303,75820.0
2020-07-01 12:20:00,37.73,37.73,37.71,37.72,14000.0,37.3129,37.3129,37.2931,37.303,14000.0
2020-07-01 12:25:00,37.73,37.75,37.73,37.73,28364.0,37.3129,37.3327,37.3129,37.3129,28364.0
2020-07-01 12:30:00,37.74,37.82,37.74,37.79,30104.0,37.3228,37.4019,37.3228,37.3722,30104.0
2020-07-01 12:35:00,37.79,37.88,37.79,37.88,62444.0,37.3722,37.4613,37.3722,37.4613,62444.0
2020-07-01 12:40:00,37.88,37.88,37.82,37.84,16568.0,37.4613,37.4613,37.4019,37.4217,16568.0
2020-07-01 12:45:00,37.85,37.85,37.66,37.74,87832.0,37.4316,37.4316,37.2437,37.3228,87832.0
2020-07-01 12:50:00,37.77,37.77,37.66,37.69,16564.0,37.3525,37.3525,37.2437,37.2734,16564.0
2020-07-01 12:55:00,37.68,37.78,37.68,37.78,51756.0,37.2635,37.3624,37.2635,37.3624,51756.0
2020-07-01 13:00:00,37.76,37.77,37.72,37.73,6556.0,37.3426,37.3525,37.303,37.3129,6556.0
2020-07-01 13:05:00,37.73,37.74,37.63,37.63,15052.0,37.3129,37.3228,37.214,37.214,15052.0
2020-07-01 13:10:00,37.61,37.67,37.59,37.67,21648.0,37.1942,37.2536,37.1745,37.2536,21648.0
2020-07-01 13:15:00,37.65,37.7,37.63,37.69,4932.0,37.2338,37.2832,37.214,37.2734,4932.0
2020-07-01 13:20:00,37.67,37.75,37.66,37.75,10724.0,37.2536,37.3327,37.2437,37.3327,10724.0
2020-07-01 13:25:00,37.75,37.76,37.73,37.74,14464.0,37.3327,37.3426,37.3129,37.3228,14464.0
2020-07-01 13:30:00,37.77,37.77,37.75,37.77,45756.0,37.3525,37.3525,37.3327,37.3525,45756.0
2020-07-01 13:35:00,37.77,37.85,37.77,37.84,88056.0,37.3525,37.4316,37.3525,37.4217,88056.0
2020-07-01 13:40:00,37.84,37.85,37.73,37.73,32900.0,37.4217,37.4316,37.3129,37.3129,32900.0
2020-07-01 13:45:00,37.77,37.77,37.72,37.76,6800.0,37.3525,37.3525,37.303,37.3426,6800.0
2020-07-01 13:50:00,37.74,37.82,37.73,37.78,28400.0,37.3228,37.4019,37.3129,37.3624,28400.0
2020-07-01 13:55:00,37.8,37.84,37.79,37.82,31200.0,37.3821,37.4217,37.3722,37.4019,31200.0
2020-07-01 14:00:00,37.83,37.89,37.81,37.88,22404.0,37.4118,37.4711,37.392,37.4613,22404.0
2020-07-01 14:05:00,37.86,37.93,37.8,37.89,24136.0,37.4415,37.5107,37.3821,37.4711,24136.0
2020-07-01 14:10:00,37.89,37.9,37.85,37.87,13560.0,37.4711,37.481,37.4316,37.4514,13560.0
2020-07-01 14:15:00,37.85,37.85,37.84,37.85,2640.0,37.4316,37.4316,37.4217,37.4316,2640.0
2020-07-01 14:20:00,37.87,37.9,37.81,37.84,35328.0,37.4514,37.481,37.392,37.4217,35328.0
2020-07-01 14:25:00,37.87,37.87,37.82,37.87,2920.0,37.4514,37.4514,37.4019,37.4514,2920.0
2020-07-01 14:30:00,37.88,37.92,37.82,37.84,54920.0,37.4613,37.5008,37.4019,37.4217,54920.0
2020-07-01 14:35:00,37.84,37.84,37.74,37.79,33220.0,37.4217,37.4217,37.3228,37.3722,33220.0
2020-07-01 14:40:00,37.78,37.81,37.73,37.73,51036.0,37.3624,37.392,37.3129,37.3129,51036.0
2020-07-01 14:45:00,37.73,37.75,37.73,37.74,7276.0,37.3129,37.3327,37.3129,37.3228,7276.0
2020-07-01 14:50:00,37.74,37.81,37.74,37.81,4800.0,37.3228,37.392,37.3228,37.392,4800.0
2020-07-01 14:55:00,37.81,37.88,37.81,37.84,51812.0,37.392,37.4613,37.392,37.4217,51812.0
2020-07-01 15:00:00,37.86,37.95,37.85,37.94,34160.0,37.4415,37.5305,37.4316,37.5206,34160.0
2020-07-01 15:05:00,37.93,38.0,37.93,37.99,52328.0,37.5107,37.5799,37.5107,37.57,52328.0
2020-07-01 15:10:00,37.98,38.0,37.9,37.95,60284.0,37.5601,37.5799,37.481,37.5305,60284.0
2020-07-01 15:15:00,37.95,37.99,37.93,37.98,11820.0,37.5305,37.57,37.5107,37.5601,11820.0
2020-07-01 15:20:00,37.98,38.06,37.98,38.05,108488.0,37.5601,37.6393,37.5601,37.6294,108488.0
2020-07-01 15:25:00,38.05,38.08,38.02,38.05,14508.0,37.6294,37.659,37.5997,37.6294,14508.0
2020-07-01 15:30:00,38.05,38.13,38.01,38.07,53344.0,37.6294,37.7085,37.5898,37.6492,53344.0
2020-07-01 15:35:00,38.08,38.09,38.03,38.08,43040.0,37.659,37.6689,37.6096,37.659,43040.0
2020-07-01 15:40:00,38.08,38.14,38.08,38.1,30592.0,37.659,37.7184,37.659,37.6788,30592.0
2020-07-01 15:45:00,38.09,38.17,38.07,38.17,46476.0,37.6689,37.748,37.6492,37.748,46476.0
2020-07-01 15:50:00,38.15,38.15,37.95,37.95,58312.0,37.7283,37.7283,37.5305,37.5305,58312.0
2020-07-01 15:55:00,37.93,37.96,37.84,37.84,86312.0,37.5107,37.5404,37.4217,37.4217,86312.0
2020-07-02 09:30:00,38.61,38.86,38.61,38.82,278752.0,38.1832,38.4304,38.1832,38.3909,278752.0
2020-07-02 09:35:00,38.81,38.94,38.7,38.79,166604.0,38.381,38.5095,38.2722,38.3612,166604.0
2020-07-02 09:40:00,38.79,38.91,38.79,38.88,99612.0,38.3612,38.4799,38.3612,38.4502,99612.0
2020-07-02 09:45:00,38.91,38.95,38.81,38.85,59628.0,38.4799,38.5194,38.381,38.4205,59628.0
2020-07-02 09:50:00,38.82,38.89,38.82,38.87,164940.0,38.3909,38.4601,38.3909,38.4403,164940.0
2020-07-02 09:55:00,38.89,39.0,38.85,38.95,59052.0,38.4601,38.5689,38.4205,38.5194,59052.0
2020-07-02 10:00:00,38.95,39.02,38.89,38.92,122428.0,38.5194,38.5887,38.4601,38.4898,122428.0
2020-07-02 10:05:00,38.92,38.98,38.89,38.94,48604.0,38.4898,38.5491,38.4601,38.5095,48604.0
2020-07-02 10:10:00,38.94,38.95,38.78,38.82,67972.0,38.5095,38.5194,38.3513,38.3909,67972.0
2020-07-02 10:15:00,38.85,38.94,38.85,38.92,37488.0,38.4205,38.5095,38.4205,38.4898,37488.0
2020-07-02 10:20:00,38.91,38.93,38.82,38.84,48696.0,38.4799,38.4996,38.3909,38.4106,48696.0
2020-07-02 10:25:00,38.85,38.86,38.57,38.6,81100.0,38.4205,38.4304,38.1436,38.1733,81100.0
2020-07-02 10:30:00,38.59,38.71,38.55,38.58,97160.0,38.1634,38.2821,38.1238,38.1535,97160.0
2020-07-02 10:35:00,38.58,38.69,38.56,38.68,85244.0,38.1535,38.2623,38.1337,38.2524,85244.0
2020-07-02 10:40:00,38.68,38.87,38.67,38.87,53812.0,38.2524,38.4403,38.2425,38.4403,53812.0
2020-07-02 10:45:00,38.85,38.88,38.77,38.78,149240.0,38.4205,38.4502,38.3414,38.3513,149240.0
2020-07-02 10:50:00,38.78,38.83,38.57,38.66,63092.0,38.3513,38.4008,38.1436,38.2326,63092.0
2020-07-02 10:55:00,38.67,38.69,38.6,38.61,37080.0,38.2425,38.2623,38.1733,38.1832,37080.0
2020-07-02 11:00:00,38.66,38.66,38.4,38.47,90684.0,38.2326,38.2326,37.9755,38.0447,90684.0
2020-07-02 11:05:00,38.48,38.58,38.48,38.53,34788.0,38.0546,38.1535,38.0546,38.1041,34788.0
2020-07-02 11:10:00,38.54,38.57,38.43,38.46,49800.0,38.114,38.1436,38.0052,38.0348,49800.0
2020-07-02 11:15:00,38.46,38.57,38.38,38.57,71460.0,38.0348,38.1436,37.9557,38.1436,71460.0
2020-07-02 11:20:00,38.58,38.59,38.47,38.51,78376.0,38.1535,38.1634,38.0447,38.0843,78376.0
2020-07-02 11:25:00,38.51,38.51,38.33,38.38,62388.0,38.0843,38.0843,37.9063,37.9557,62388.0
2020-07-02 11:30:00,38.39,38.52,38.37,38.52,45896.0,37.9656,38.0942,37.9458,38.0942,45896.0
2020-07-02 11:35:00,38.52,38.57,38.51,38.56,27152.0,38.0942,38.1436,38.0843,38.1337,27152.0
2020-07-02 11:40:00,38.55,38.67,38.51,38.67,42972.0,38.1238,38.2425,38.0843,38.2425,42972.0
2020-07-02 11:45:00,38.66,38.73,38.65,38.69,114188.0,38.2326,38.3019,38.2227,38.2623,114188.0
2020-07-02 11:50:00,38.69,38.73,38.67,38.73,21992.0,38.2623,38.3019,38.2425,38.3019,21992.0
2020-07-02 11:55:00,38.74,38.74,38.67,38.73,20944.0,38.3117,38.3117,38.2425,38.3019,20944.0
2020-07-02 12:00:00,38.74,38.74,38.55,38.6,73240.0,38.3117,38.3117,38.1238,38.1733,73240.0
2020-07-02 12:05:00,38.6,38.7,38.6,38.7,40776.0,38.1733,38.2722,38.1733,38.2722,40776.0
2020-07-02 12:10:00,38.69,38.73,38.66,38.71,8800.0,38.2623,38.3019,38.2326,38.2821,8800.0
2020-07-02 12:15:00,38.7,38.76,38.62,38.76,25120.0,38.2722,38.3315,38.1931,38.3315,25120.0
2020-07-02 12:20:00,38.74,38.79,38.72,38.74,48556.0,38.3117,38.3612,38.292,38.3117,48556.0
2020-07-02 12:25:00,38.74,38.77,38.7,38.76,22612.0,38.3117,38.3414,38.2722,38.3315,22612.0
2020-07-02 12:30:00,38.77,38.79,38.73,38.75,11500.0,38.3414,38.3612,38.3019,38.3216,11500.0
2020-07-02 12:35:00,38.74,38.76,38.69,38.75,15120.0,38.3117,38.3315,38.2623,38.3216,15120.0
2020-07-02 12:40:00,38.72,38.76,38.71,38.75,9460.0,38.292,38.3315,38.2821,38.3216,9460.0
2020-07-02 12:45:00,38.77,38.77,38.76,38.76,4800.0,38.3414,38.3414,38.3315,38.3315,4800.0
2020-07-02 12:50:00,38.74,38.77,38.64,38.64,10480.0,38.3117,38.3414,38.2129,38.2129,10480.0
2020-07-02 12:55:00,38.7,38.77,38.68,38.77,45252.0,38.2722,38.3414,38.2524,38.3414,45252.0
2020-07-02 13:00:00,38.77,38.77,38.72,38.75,14528.0,38.3414,38.3414,38.292,38.3216,14528.0
2020-07-02 13:05:00,38.74,38.77,38.74,38.77,6704.0,38.3117,38.3414,38.3117,38.3414,6704.0
2020-07-02 13:10:00,38.73,38.76,38.7,38.7,64340.0,38.3019,38.3315,38.2722,38.2722,64340.0
2020-07-02 13:15:00,38.7,38.75,38.7,38.74,20312.0,38.2722,38.3216,38.2722,38.3117,20312.0
2020-07-02 13:20:00,38.75,38.84,38.74,38.84,20400.0,38.3216,38.4106,38.3117,38.4106,20400.0
2020-07-02 13:25:00,38.83,38.83,38.77,38.82,28568.0,38.4008,38.4008,38.3414,38.3909,28568.0
2020-07-02 13:30:00,38.81,38.85,38.81,38.85,20516.0,38.381,38.4205,38.381,38.4205,20516.0
2020-07-02 13:35:00,38.85,38.85,38.81,38.81,3000.0,38.4205,38.4205,38.381,38.381,3000.0
2020-07-02 13:40:00,38.85,38.86,38.79,38.83,17376.0,38.4205,38.4304,38.3612,38.4008,17376.0
2020-07-02 13:45:00,38.83,38.85,38.8,38.84,20464.0,38.4008,38.4205,38.3711,38.4106,20464.0
2020-07-02 13:50:00,38.82,38.83,38.77,38.79,30452.0,38.3909,38.4008,38.3414,38.3612,30452.0
2020-07-02 13:55:00,38.79,38.79,38.69,38.71,41720.0,38.3612,38.3612,38.2623,38.2821,41720.0
2020-07-02 14:00:00,38.68,38.76,38.65,38.67,36240.0,38.2524,38.3315,38.2227,38.2425,36240.0
2020-07-02 14:05:00,38.66,38.7,38.66,38.67,16752.0,38.2326,38.2722,38.2326,38.2425,16752.0
2020-07-02 14:10:00,38.7,38.7,38.68,38.69,9600.0,38.2722,38.2722,38.2524,38.2623,9600.0
2020-07-02 14:15:00,38.69,38.73,38.68,38.73,23100.0,38.2623,38.3019,38.2524,38.3019,23100.0
2020-07-02 14:20:00,38.72,38.8,38.7,38.8,14264.0,38.292,38.3711,38.2722,38.3711,14264.0
2020-07-02 14:25:00,38.8,38.83,38.79,38.8,41180.0,38.3711,38.4008,38.3612,38.3711,41180.0
2020-07-02 14:30:00,38.81,38.85,38.81,38.85,18280.0,38.381,38.4205,38.381,38.4205,18280.0
2020-07-02 14:35:00,38.85,38.85,38.81,38.83,23616.0,38.4205,38.4205,38.381,38.4008,23616.0
2020-07-02 14:40:00,38.83,38.84,38.8,38.81,18000.0,38.4008,38.4106,38.3711,38.381,18000.0
2020-07-02 14:45:00,38.81,38.82,38.8,38.82,7200.0,38.381,38.3909,38.3711,38.3909,7200.0
2020-07-02 14:50:00,38.82,38.85,38.79,38.8,21212.0,38.3909,38.4205,38.3612,38.3711,21212.0
2020-07-02 14:55:00,38.83,38.84,38.79,38.84,31932.0,38.4008,38.4106,38.3612,38.4106,31932.0
2020-07-02 15:00:00,38.84,38.87,38.74,38.74,79952.0,38.4106,38.4403,38.3117,38.3117,79952.0
2020-07-02 15:05:00,38.73,38.77,38.73,38.74,15400.0,38.3019,38.3414,38.3019,38.3117,15400.0
2020-07-02 15:10:00,38.73,38.74,38.66,38.68,27220.0,38.3019,38.3117,38.2326,38.2524,27220.0
2020-07-02 15:15:00,38.69,38.69,38.67,38.68,5200.0,38.2623,38.2623,38.2425,38.2524,5200.0
2020-07-02 15:20:00,38.69,38.76,38.68,38.76,30804.0,38.2623,38.3315,38.2524,38.3315,30804.0
2020-07-02 15:25:00,38.75,38.75,38.64,38.67,15000.0,38.3216,38.3216,38.2129,38.2425,15000.0
2020-07-02 15:30:00,38.67,38.72,38.63,38.68,97892.0,38.2425,38.292,38.203,38.2524,97892.0
2020-07-02 15:35:00,38.66,38.68,38.63,38.65,42244.0,38.2326,38.2524,38.203,38.2227,42244.0
2020-07-02 15:40:00,38.64,38.65,38.53,38.56,44036.0,38.2129,38.2227,38.1041,38.1337,44036.0
2020-07-02 15:45:00,38.56,38.58,38.5,38.5,51140.0,38.1337,38.1535,38.0744,38.0744,51140.0
2020-07-02 15:50:00,38.49,38.5,38.28,38.29,83712.0,38.0645,38.0744,37.8568,37.8667,83712.0
2020-07-02 15:55:00,38.29,38.42,38.24,38.38,160180.0,37.8667,37.9953,37.8173,37.9557,160180.0
2020-07-06 09:30:00,39.39,39.53,39.38,39.49,247256.0,38.9546,39.093,38.9447,39.0535,247256.0
2020-07-06 09:35:00,39.48,39.58,39.42,39.44,118828.0,39.0436,39.1425,38.9842,39.004,118828.0
2020-07-06 09:40:00,39.46,39.59,39.43,39.51,72768.0,39.0238,39.1524,38.9941,39.0732,72768.0
2020-07-06 09:45:00,39.52,39.57,39.45,39.46,96928.0,39.0831,39.1326,39.0139,39.0238,96928.0
2020-07-06 09:50:00,39.49,39.55,39.46,39.53,20076.0,39.0535,39.1128,39.0238,39.093,20076.0
2020-07-06 09:55:00,39.58,39.71,39.57,39.7,100804.0,39.1425,39.271,39.1326,39.2611,100804.0
2020-07-06 10:00:00,39.74,40.06,39.74,39.87,229948.0,39.3007,39.6172,39.3007,39.4293,229948.0
2020-07-06 10:05:00,39.89,39.89,39.67,39.77,97824.0,39.449,39.449,39.2315,39.3304,97824.0
2020-07-06 10:10:00,39.8,39.83,39.67,39.77,93016.0,39.36,39.3897,39.2315,39.3304,93016.0
2020-07-06 10:15:00,39.84,39.88,39.81,39.83,34788.0,39.3996,39.4391,39.3699,39.3897,34788.0
2020-07-06 10:20:00,39.83,39.86,39.76,39.79,29152.0,39.3897,39.4194,39.3205,39.3501,29152.0
2020-07-06 10:25:00,39.8,39.86,39.74,39.82,88660.0,39.36,39.4194,39.3007,39.3798,88660.0
2020-07-06 10:30:00,39.83,39.99,39.8,39.96,47032.0,39.3897,39.5479,39.36,39.5183,47032.0
2020-07-06 10:35:00,39.93,39.95,39.92,39.93,18336.0,39.4886,39.5084,39.4787,39.4886,18336.0
2020-07-06 10:40:00,39.94,39.98,39.86,39.95,37896.0,39.4985,39.538,39.4194,39.5084,37896.0
2020-07-06 10:45:00,39.94,40.07,39.94,40.06,54496.0,39.4985,39.627,39.4985,39.6172,54496.0
2020-07-06 10:50:00,40.06,40.06,40.02,40.05,16664.0,39.6172,39.6172,39.5776,39.6073,16664.0
2020-07-06 10:55:00,40.05,40.14,40.04,40.13,12196.0,39.6073,39.6963,39.5974,39.6864,12196.0
2020-07-06 11:00:00,40.15,40.2,40.11,40.2,32568.0,39.7062,39.7556,39.6666,39.7556,32568.0
2020-07-06 11:05:00,40.19,40.24,40.19,40.24,24860.0,39.7457,39.7952,39.7457,39.7952,24860.0
2020-07-06 11:10:00,40.23,40.3,40.23,40.26,49896.0,39.7853,39.8545,39.7853,39.8149,49896.0
2020-07-06 11:15:00,40.28,40.28,40.22,40.28,21244.0,39.8347,39.8347,39.7754,39.8347,21244.0
2020-07-06 11:20:00,40.3,40.32,40.24,40.32,77212.0,39.8545,39.8743,39.7952,39.8743,77212.0
2020-07-06 11:25:00,40.33,40.38,40.31,40.35,39976.0,39.8842,39.9336,39.8644,39.904,39976.0
2020-07-06 11:30:00,40.38,40.38,40.3,40.34,30200.0,39.9336,39.9336,39.8545,39.8941,30200.0
2020-07-06 11:35:00,40.35,40.42,40.35,40.37,27480.0,39.904,39.9732,39.904,39.9237,27480.0
2020-07-06 11:40:00,40.39,40.43,40.37,40.41,60556.0,39.9435,39.9831,39.9237,39.9633,60556.0
2020-07-06 11:45:00,40.42,40.42,40.38,40.4,7076.0,39.9732,39.9732,39.9336,39.9534,7076.0
2020-07-06 11:50:00,40.38,40.41,40.35,40.36,15444.0,39.9336,39.9633,39.904,39.9138,15444.0
2020-07-06 11:55:00,40.36,40.37,40.24,40.24,49488.0,39.9138,39.9237,39.7952,39.7952,49488.0
2020-07-06 12:00:00,40.25,40.28,40.25,40.27,28988.0,39.8051,39.8347,39.8051,39.8248,28988.0
2020-07-06 12:05:00,40.25,40.25,40.11,40.17,80640.0,39.8051,39.8051,39.6666,39.7259,80640.0
2020-07-06 12:10:00,40.17,40.22,40.17,40.18,10932.0,39.7259,39.7754,39.7259,39.7358,10932.0
2020-07-06 12:15:00,40.21,40.22,40.15,40.15,26372.0,39.7655,39.7754,39.7062,39.7062,26372.0
2020-07-06 12:20:00,40.13,40.13,40.02,40.06,87532.0,39.6864,39.6864,39.5776,39.6172,87532.0
2020-07-06 12:25:00,40.06,40.08,40.05,40.08,19600.0,39.6172,39.6369,39.6073,39.6369,19600.0
2020-07-06 12:30:00,40.08,40.08,40.01,40.01,16160.0,39.6369,39.6369,39.5677,39.5677,16160.0
2020-07-06 12:35:00,40.02,40.13,40.02,40.13,21772.0,39.5776,39.6864,39.5776,39.6864,21772.0
2020-07-06 12:40:00,40.14,40.22,40.13,40.22,32160.0,39.6963,39.7754,39.6864,39.7754,32160.0
2020-07-06 12:45:00,40.2,40.23,40.2,40.22,23736.0,39.7556,39.7853,39.7556,39.7754,23736.0
2020-07-06 12:50:00,40.24,40.25,40.2,40.21,12308.0,39.7952,39.8051,39.7556,39.7655,12308.0
2020-07-06 12:55:00,40.2,40.25,40.2,40.2,13320.0,39.7556,39.8051,39.7556,39.7556,13320.0
2020-07-06 13:00:00,40.21,40.22,40.17,40.22,14572.0,39.7655,39.7754,39.7259,39.7754,14572.0
2020-07-06 13:05:00,40.21,40.21,40.13,40.13,8132.0,39.7655,39.7655,39.6864,39.6864,8132.0
2020-07-06 13:10:00,40.12,40.12,40.04,40.05,45460.0,39.6765,39.6765,39.5974,39.6073,45460.0
2020-07-06 13:15:00,40.03,40.03,39.96,39.96,32160.0,39.5875,39.5875,39.5183,39.5183,32160.0
2020-07-06 13:20:00,39.95,40.02,39.95,40.02,15560.0,39.5084,39.5776,39.5084,39.5776,15560.0
2020-07-06 13:25:00,40.02,40.13,40.02,40.13,32740.0,39.5776,39.6864,39.5776,39.6864,32740.0
2020-07-06 13:30:00,40.13,40.17,40.11,40.12,27288.0,39.6864,39.7259,39.6666,39.6765,27288.0
2020-07-06 13:35:00,40.12,40.12,40.07,40.08,14400.0,39.6765,39.6765,39.627,39.6369,14400.0
2020-07-06 13:40:00,40.1,40.15,40.09,40.13,22800.0,39.6567,39.7062,39.6468,39.6864,22800.0
2020-07-06 13:45:00,40.13,40.14,40.08,40.08,15664.0,39.6864,39.6963,39.6369,39.6369,15664.0
2020-07-06 13:50:00,40.02,40.02,39.99,40.02,19964.0,39.5776,39.5776,39.5479,39.5776,19964.0
2020-07-06 13:55:00,40.05,40.07,40.02,40.05,18492.0,39.6073,39.627,39.5776,39.6073,18492.0
2020-07-06 14:00:00,40.05,40.05,39.9,39.96,76784.0,39.6073,39.6073,39.4589,39.5183,76784.0
2020-07-06 14:05:00,39.94,39.96,39.86,39.88,20600.0,39.4985,39.5183,39.4194,39.4391,20600.0
2020-07-06 14:10:00,39.89,39.91,39.8,39.8,38948.0,39.449,39.4688,39.36,39.36,38948.0
2020-07-06 14:15:00,39.8,39.81,39.74,39.79,63160.0,39.36,39.3699,39.3007,39.3501,63160.0
2020-07-06 14:20:00,39.8,39.87,39.72,39.87,46852.0,39.36,39.4293,39.2809,39.4293,46852.0
2020-07-06 14:25:00,39.86,39.9,39.84,39.9,22084.0,39.4194,39.4589,39.3996,39.4589,22084.0
2020-07-06 14:30:00,39.9,40.01,39.89,40.01,66504.0,39.4589,39.5677,39.449,39.5677,66504.0
2020-07-06 14:35:00,40.02,40.02,39.98,39.98,9828.0,39.5776,39.5776,39.538,39.538,9828.0
2020-07-06 14:40:00,40.01,40.01,39.95,39.95,13616.0,39.5677,39.5677,39.5084,39.5084,13616.0
2020-07-06 14:45:00,39.97,40.01,39.93,39.96,10160.0,39.5282,39.5677,39.4886,39.5183,10160.0
2020-07-06 14:50:00,39.95,39.95,39.91,39.93,10968.0,39.5084,39.5084,39.4688,39.4886,10968.0
2020-07-06 14:55:00,39.91,39.99,39.91,39.99,6200.0,39.4688,39.5479,39.4688,39.5479,6200.0
2020-07-06 15:00:00,40.01,40.01,39.82,39.88,77236.0,39.5677,39.5677,39.3798,39.4391,77236.0
2020-07-06 15:05:00,39.88,39.91,39.78,39.83,43748.0,39.4391,39.4688,39.3403,39.3897,43748.0
2020-07-06 15:10:00,39.83,39.99,39.83,39.96,45956.0,39.3897,39.5479,39.3897,39.5183,45956.0
2020-07-06 15:15:00,39.97,40.01,39.95,40.01,23904.0,39.5282,39.5677,39.5084,39.5677,23904.0
2020-07-06 15:20:00,39.99,40.06,39.99,40.06,68288.0,39.5479,39.6172,39.5479,39.6172,68288.0
2020-07-06 15:25:00,40.01,40.08,40.01,40.06,31112.0,39.5677,39.6369,39.5677,39.6172,31112.0
2020-07-06 15:30:00,40.07,40.1,40.04,40.1,48424.0,39.627,39.6567,39.5974,39.6567,48424.0
2020-07-06 15:35:00,40.13,40.17,40.11,40.12,53984.0,39.6864,39.7259,39.6666,39.6765,53984.0
2020-07-06 15:40:00,40.14,40.15,40.1,40.13,58956.0,39.6963,39.7062,39.6567,39.6864,58956.0
2020-07-06 15:45:00,40.12,40.24,40.11,40.24,85292.0,39.6765,39.7952,39.6666,39.7952,85292.0
2020-07-06 15:50:00,40.25,40.3,40.2,40.28,64676.0,39.8051,39.8545,39.7556,39.8347,64676.0
2020-07-06 15:55:00,40.27,40.3,40.22,40.25,108516.0,39.8248,39.8545,39.7754,39.8051,108516.0
2020-07-07 09:30:00,40.18,40.45,40.05,40.43,233396.0,39.7358,40.0028,39.6073,39.9831,233396.0
2020-07-07 09:35:00,40.42,40.43,40.02,40.02,146092.0,39.9732,39.9831,39.5776,39.5776,146092.0
2020-07-07 09:40:00,40.02,40.4,40.02,40.38,117592.0,39.5776,39.9534,39.5776,39.9336,117592.0
2020-07-07 09:45:00,40.38,40.56,40.32,40.52,60052.0,39.9336,40.1116,39.8743,40.0721,60052.0
2020-07-07 09:50:00,40.52,40.57,40.35,40.35,84820.0,40.0721,40.1215,39.904,39.904,84820.0
2020-07-07 09:55:00,40.38,40.52,40.35,40.39,53772.0,39.9336,40.0721,39.904,39.9435,53772.0
2020-07-07 10:00:00,40.38,40.46,40.36,40.45,31372.0,39.9336,40.0127,39.9138,40.0028,31372.0
2020-07-07 10:05:00,40.44,40.52,40.38,40.49,22612.0,39.993,40.0721,39.9336,40.0424,22612.0
2020-07-07 10:10:00,40.49,40.7,40.48,40.68,73648.0,40.0424,40.2501,40.0325,40.2303,73648.0
2020-07-07 10:15:00,40.7,40.81,40.65,40.79,56664.0,40.2501,40.3589,40.2006,40.3391,56664.0
2020-07-07 10:20:00,40.8,40.84,40.76,40.79,47332.0,40.349,40.3885,40.3094,40.3391,47332.0
2020-07-07 10:25:00,40.79,40.81,40.71,40.77,82140.0,40.3391,40.3589,40.26,40.3193,82140.0
2020-07-07 10:30:00,40.77,40.88,40.65,40.65,95068.0,40.3193,40.4281,40.2006,40.2006,95068.0
2020-07-07 10:35:00,40.69,40.75,40.63,40.63,24400.0,40.2402,40.2995,40.1809,40.1809,24400.0
2020-07-07 10:40:00,40.63,40.71,40.62,40.68,38300.0,40.1809,40.26,40.171,40.2303,38300.0
2020-07-07 10:45:00,40.66,40.7,40.59,40.7,72068.0,40.2105,40.2501,40.1413,40.2501,72068.0
2020-07-07 10:50:00,40.7,40.86,40.7,40.86,44688.0,40.2501,40.4083,40.2501,40.4083,44688.0
2020-07-07 10:55:00,40.86,40.86,40.79,40.8,13908.0,40.4083,40.4083,40.3391,40.349,13908.0
2020-07-07 11:00:00,40.83,40.85,40.77,40.85,30012.0,40.3786,40.3984,40.3193,40.3984,30012.0
2020-07-07 11:05:00,40.87,40.93,40.87,40.91,24616.0,40.4182,40.4775,40.4182,40.4578,24616.0
2020-07-07 11:10:00,40.93,40.99,40.93,40.95,46988.0,40.4775,40.5369,40.4775,40.4973,46988.0
2020-07-07 11:15:00,40.95,40.97,40.93,40.97,18400.0,40.4973,40.5171,40.4775,40.5171,18400.0
2020-07-07 11:20:00,40.99,41.04,40.98,41.02,40768.0,40.5369,40.5863,40.527,40.5665,40768.0
2020-07-07 11:25:00,41.02,41.04,40.99,40.99,58356.0,40.5665,40.5863,40.5369,40.5369,58356.0
2020-07-07 11:30:00,40.99,41.02,40.82,40.82,50864.0,40.5369,40.5665,40.3688,40.3688,50864.0
2020-07-07 11:35:00,40.84,40.88,40.76,40.79,65648.0,40.3885,40.4281,40.3094,40.3391,65648.0
2020-07-07 11:40:00,40.8,40.84,40.79,40.83,31904.0,40.349,40.3885,40.3391,40.3786,31904.0
2020-07-07 11:45:00,40.82,40.84,40.76,40.82,34944.0,40.3688,40.3885,40.3094,40.3688,34944.0
2020-07-07 11:50:00,40.84,40.9,40.8,40.85,18896.0,40.3885,40.4479,40.349,40.3984,18896.0
2020-07-07 11:55:00,40.86,40.86,40.71,40.77,29496.0,40.4083,40.4083,40.26,40.3193,29496.0
2020-07-07 12:00:00,40.77,40.82,40.69,40.69,20872.0,40.3193,40.3688,40.2402,40.2402,20872.0
2020-07-07 12:05:00,40.7,40.71,40.62,40.62,41184.0,40.2501,40.26,40.171,40.171,41184.0
2020-07-07 12:10:00,40.61,40.61,40.54,40.54,36560.0,40.1611,40.1611,40.0919,40.0919,36560.0
2020-07-07 12:15:00,40.54,40.55,40.5,40.55,28424.0,40.0919,40.1017,40.0523,40.1017,28424.0
2020-07-07 12:20:00,40.57,40.6,40.5,40.5,49044.0,40.1215,40.1512,40.0523,40.0523,49044.0
2020-07-07 12:25:00,40.49,40.55,40.45,40.55,11476.0,40.0424,40.1017,40.0028,40.1017,11476.0
2020-07-07 12:30:00,40.52,40.62,40.52,40.6,24000.0,40.0721,40.171,40.0721,40.1512,24000.0
2020-07-07 12:35:00,40.6,40.63,40.58,40.58,13664.0,40.1512,40.1809,40.1314,40.1314,13664.0
2020-07-07 12:40:00,40.56,40.58,40.43,40.43,43644.0,40.1116,40.1314,39.9831,39.9831,43644.0
2020-07-07 12:45:00,40.45,40.58,40.45,40.58,21156.0,40.0028,40.1314,40.0028,40.1314,21156.0
2020-07-07 12:50:00,40.56,40.56,40.52,40.52,2800.0,40.1116,40.1116,40.0721,40.0721,2800.0
2020-07-07 12:55:00,40.5,40.61,40.49,40.61,28556.0,40.0523,40.1611,40.0424,40.1611,28556.0
2020-07-07 13:00:00,40.6,40.65,40.59,40.59,10400.0,40.1512,40.2006,40.1413,40.1413,10400.0
2020-07-07 13:05:00,40.57,40.57,40.35,40.37,55868.0,40.1215,40.1215,39.904,39.9237,55868.0
2020-07-07 13:10:00,40.38,40.41,40.33,40.41,41300.0,39.9336,39.9633,39.8842,39.9633,41300.0
2020-07-07 13:15:00,40.42,40.46,40.41,40.46,302676.0,39.9732,40.0127,39.9633,40.0127,302676.0
2020-07-07 13:20:00,40.43,40.45,40.42,40.44,7980.0,39.9831,40.0028,39.9732,39.993,7980.0
2020-07-07 13:25:00,40.49,40.49,40.38,40.49,61708.0,40.0424,40.0424,39.9336,40.0424,61708.0
2020-07-07 13:30:00,40.47,40.52,40.46,40.52,32512.0,40.0226,40.0721,40.0127,40.0721,32512.0
2020-07-07 13:35:00,40.52,40.53,40.49,40.49,24108.0,40.0721,40.082,40.0424,40.0424,24108.0
2020-07-07 13:40:00,40.48,40.55,40.46,40.55,26616.0,40.0325,40.1017,40.0127,40.1017,26616.0
2020-07-07 13:45:00,40.57,40.58,40.52,40.52,32128.0,40.1215,40.1314,40.0721,40.0721,32128.0
2020-07-07 13:50:00,40.53,40.54,40.35,40.36,108908.0,40.082,40.0919,39.904,39.9138,108908.0
2020-07-07 13:55:00,40.38,40.43,40.38,40.43,9904.0,39.9336,39.9831,39.9336,39.9831,9904.0
2020-07-07 14:00:00,40.41,40.43,40.34,40.34,47432.0,39.9633,39.9831,39.8941,39.8941,47432.0
2020-07-07 14:05:00,40.34,40.42,40.3,40.42,35800.0,39.8941,39.9732,39.8545,39.9732,35800.0
2020-07-07 14:10:00,40.39,40.44,40.39,40.42,8800.0,39.9435,39.993,39.9435,39.9732,8800.0
2020-07-07 14:15:00,40.39,40.39,40.32,40.37,11340.0,39.9435,39.9435,39.8743,39.9237,11340.0
2020-07-07 14:20:00,40.35,40.35,40.27,40.29,14380.0,39.904,39.904,39.8248,39.8446,14380.0
2020-07-07 14:25:00,40.29,40.33,40.22,40.24,45572.0,39.8446,39.8842,39.7754,39.7952,45572.0
2020-07-07 14:30:00,40.21,40.22,40.12,40.15,27772.0,39.7655,39.7754,39.6765,39.7062,27772.0
2020-07-07 14:35:00,40.2,40.2,40.08,40.09,52648.0,39.7556,39.7556,39.6369,39.6468,52648.0
2020-07-07 14:40:00,40.13,40.2,40.13,40.2,75804.0,39.6864,39.7556,39.6864,39.7556,75804.0
2020-07-07 14:45:00,40.19,40.19,40.12,40.12,36768.0,39.7457,39.7457,39.6765,39.6765,36768.0
2020-07-07 14:50:00,40.1,40.17,40.05,40.06,56488.0,39.6567,39.7259,39.6073,39.6172,56488.0
2020-07-07 14:55:00,40.05,40.23,40.05,40.23,50532.0,39.6073,39.7853,39.6073,39.7853,50532.0
2020-07-07 15:00:00,40.22,40.22,40.04,40.04,66100.0,39.7754,39.7754,39.5974,39.5974,66100.0
2020-07-07 15:05:00,40.06,40.17,39.99,39.99,48956.0,39.6172,39.7259,39.5479,39.5479,48956.0
2020-07-07 15:10:00,40.02,40.07,39.96,39.97,88084.0,39.5776,39.627,39.5183,39.5282,88084.0
2020-07-07 15:15:00,39.94,40.09,39.93,40.03,64436.0,39.4985,39.6468,39.4886,39.5875,64436.0
2020-07-07 15:20:00,40.06,40.16,40.02,40.15,77060.0,39.6172,39.7161,39.5776,39.7062,77060.0
2020-07-07 15:25:00,40.15,40.18,40.06,40.09,42092.0,39.7062,39.7358,39.6172,39.6468,42092.0
2020-07-07 15:30:00,40.08,40.18,40.04,40.18,118560.0,39.6369,39.7358,39.5974,39.7358,118560.0
2020-07-07 15:35:00,40.17,40.18,40.09,40.1,45092.0,39.7259,39.7358,39.6468,39.6567,45092.0
2020-07-07 15:40:00,40.11,40.16,40.01,40.05,38212.0,39.6666,39.7161,39.5677,39.6073,38212.0
2020-07-07 15:45:00,40.05,40.05,39.92,39.96,48740.0,39.6073,39.6073,39.4787,39.5183,48740.0
2020-07-07 15:50:00,39.97,39.97,39.69,39.7,166424.0,39.5282,39.5282,39.2512,39.2611,166424.0
2020-07-07 15:55:00,39.7,39.8,39.63,39.71,216308.0,39.2611,39.36,39.1919,39.271,216308.0
2020-07-08 09:30:00,40.14,40.39,40.09,40.38,200868.0,39.6963,39.9435,39.6468,39.9336,200868.0
2020-07-08 09:35:00,40.4,40.41,40.3,40.38,101572.0,39.9534,39.9633,39.8545,39.9336,101572.0
2020-07-08 09:40:00,40.38,40.44,40.31,40.38,70140.0,39.9336,39.993,39.8644,39.9336,70140.0
2020-07-08 09:45:00,40.38,40.48,40.31,40.44,67344.0,39.9336,40.0325,39.8644,39.993,67344.0
2020-07-08 09:50:00,40.45,40.47,40.36,40.46,59292.0,40.0028,40.0226,39.9138,40.0127,59292.0
2020-07-08 09:55:00,40.45,40.56,40.42,40.55,29184.0,40.0028,40.1116,39.9732,40.1017,29184.0
2020-07-08 10:00:00,40.56,40.57,40.46,40.46,57612.0,40.1116,40.1215,40.0127,40.0127,57612.0
2020-07-08 10:05:00,40.48,40.52,40.44,40.49,45284.0,40.0325,40.0721,39.993,40.0424,45284.0
2020-07-08 10:10:00,40.51,40.63,40.46,40.57,59752.0,40.0622,40.1809,40.0127,40.1215,59752.0
2020-07-08 10:15:00,40.55,40.58,40.49,40.58,17800.0,40.1017,40.1314,40.0424,40.1314,17800.0
2020-07-08 10:20:00,40.59,40.59,40.51,40.54,16104.0,40.1413,40.1413,40.0622,40.0919,16104.0
2020-07-08 10:25:00,40.55,40.58,40.34,40.37,82168.0,40.1017,40.1314,39.8941,39.9237,82168.0
2020-07-08 10:30:00,40.35,40.46,40.34,40.45,33244.0,39.904,40.0127,39.8941,40.0028,33244.0
2020-07-08 10:35:00,40.41,40.48,40.38,40.48,22124.0,39.9633,40.0325,39.9336,40.0325,22124.0
2020-07-08 10:40:00,40.49,40.56,40.44,40.45,23000.0,40.0424,40.1116,39.993,40.0028,23000.0
2020-07-08 10:45:00,40.45,40.52,40.38,40.52,27740.0,40.0028,40.0721,39.9336,40.0721,27740.0
2020-07-08 10:50:00,40.51,40.55,40.47,40.54,21580.0,40.0622,40.1017,40.0226,40.0919,21580.0
2020-07-08 10:55:00,40.54,40.57,40.49,40.56,29600.0,40.0919,40.1215,40.0424,40.1116,29600.0
2020-07-08 11:00:00,40.57,40.57,40.24,40.29,98564.0,40.1215,40.1215,39.7952,39.8446,98564.0
2020-07-08 11:05:00,40.27,40.32,40.12,40.16,88400.0,39.8248,39.8743,39.6765,39.7161,88400.0
2020-07-08 11:10:00,40.19,40.29,40.18,40.29,39288.0,39.7457,39.8446,39.7358,39.8446,39288.0
2020-07-08 11:15:00,40.29,40.29,39.94,39.96,148972.0,39.8446,39.8446,39.4985,39.5183,148972.0
2020-07-08 11:20:00,39.94,39.98,39.68,39.8,61852.0,39.4985,39.538,39.2414,39.36,61852.0
2020-07-08 11:25:00,39.81,39.93,39.71,39.93,62228.0,39.3699,39.4886,39.271,39.4886,62228.0
2020-07-08 11:30:00,39.92,40.01,39.92,40.01,76924.0,39.4787,39.5677,39.4787,39.5677,76924.0
2020-07-08 11:35:00,40.0,40.07,39.98,40.07,49660.0,39.5578,39.627,39.538,39.627,49660.0
2020-07-08 11:40:00,40.06,40.16,40.05,40.16,39052.0,39.6172,39.7161,39.6073,39.7161,39052.0
2020-07-08 11:45:00,40.17,40.23,40.12,40.12,50588.0,39.7259,39.7853,39.6765,39.6765,50588.0
2020-07-08 11:50:00,40.17,40.26,40.1,40.25,31600.0,39.7259,39.8149,39.6567,39.8051,31600.0
2020-07-08 11:55:00,40.25,40.26,40.2,40.24,41620.0,39.8051,39.8149,39.7556,39.7952,41620.0
2020-07-08 12:00:00,40.29,40.3,40.21,40.3,37040.0,39.8446,39.8545,39.7655,39.8545,37040.0
2020-07-08 12:05:00,40.3,40.38,40.28,40.3,37200.0,39.8545,39.9336,39.8347,39.8545,37200.0
2020-07-08 12:10:00,40.3,40.35,40.26,40.27,25516.0,39.8545,39.904,39.8149,39.8248,25516.0
2020-07-08 12:15:00,40.26,40.4,40.23,40.39,104848.0,39.8149,39.9534,39.7853,39.9435,104848.0
2020-07-08 12:20:00,40.4,40.4,40.37,40.37,5600.0,39.9534,39.9534,39.9237,39.9237,5600.0
2020-07-08 12:25:00,40.39,40.4,40.32,40.35,6600.0,39.9435,39.9534,39.8743,39.904,6600.0
2020-07-08 12:30:00,40.37,40.38,40.35,40.38,10216.0,39.9237,39.9336,39.904,39.9336,10216.0
2020-07-08 12:35:00,40.35,40.4,40.34,40.4,8840.0,39.904,39.9534,39.8941,39.9534,8840.0
2020-07-08 12:40:00,40.42,40.42,40.24,40.25,25060.0,39.9732,39.9732,39.7952,39.8051,25060.0
2020-07-08 12:45:00,40.27,40.32,40.27,40.31,14356.0,39.8248,39.8743,39.8248,39.8644,14356.0
2020-07-08 12:50:00,40.33,40.34,40.27,40.29,12716.0,39.8842,39.8941,39.8248,39.8446,12716.0
2020-07-08 12:55:00,40.34,40.52,40.34,40.52,69736.0,39.8941,40.0721,39.8941,40.0721,69736.0
2020-07-08 13:00:00,40.53,40.53,40.47,40.47,31552.0,40.082,40.082,40.0226,40.0226,31552.0
2020-07-08 13:05:00,40.5,40.51,40.46,40.51,10576.0,40.0523,40.0622,40.0127,40.0622,10576.0
2020-07-08 13:10:00,40.46,40.47,40.45,40.46,6800.0,40.0127,40.0226,40.0028,40.0127,6800.0
2020-07-08 13:15:00,40.44,40.49,40.41,40.41,14400.0,39.993,40.0424,39.9633,39.9633,14400.0
2020-07-08 13:20:00,40.4,40.43,40.32,40.32,20276.0,39.9534,39.9831,39.8743,39.8743,20276.0
2020-07-08 13:25:00,40.28,40.29,40.18,40.29,44700.0,39.8347,39.8446,39.7358,39.8446,44700.0
2020-07-08 13:30:00,40.31,40.4,40.31,40.4,16112.0,39.8644,39.9534,39.8644,39.9534,16112.0
2020-07-08 13:35:00,40.39,40.42,40.36,40.4,15780.0,39.9435,39.9732,39.9138,39.9534,15780.0
2020-07-08 13:40:00,40.39,40.39,40.36,40.37,3052.0,39.9435,39.9435,39.9138,39.9237,3052.0
2020-07-08 13:45:00,40.34,40.34,40.26,40.33,14800.0,39.8941,39.8941,39.8149,39.8842,14800.0
2020-07-08 13:50:00,40.3,40.33,40.19,40.19,32188.0,39.8545,39.8842,39.7457,39.7457,32188.0
2020-07-08 13:55:00,40.21,40.24,40.12,40.19,13916.0,39.7655,39.7952,39.6765,39.7457,13916.0
2020-07-08 14:00:00,40.17,40.3,40.11,40.11,57180.0,39.7259,39.8545,39.6666,39.6666,57180.0
2020-07-08 14:05:00,40.09,40.14,40.06,40.13,35964.0,39.6468,39.6963,39.6172,39.6864,35964.0
2020-07-08 14:10:00,40.08,40.22,40.08,40.16,21600.0,39.6369,39.7754,39.6369,39.7161,21600.0
2020-07-08 14:15:00,40.2,40.24,40.19,40.23,16464.0,39.7556,39.7952,39.7457,39.7853,16464.0
2020-07-08 14:20:00,40.2,40.34,40.2,40.31,54664.0,39.7556,39.8941,39.7556,39.8644,54664.0
2020-07-08 14:25:00,40.29,40.3,40.24,40.29,20600.0,39.8446,39.8545,39.7952,39.8446,20600.0
2020-07-08 14:30:00,40.27,40.29,40.24,40.26,38656.0,39.8248,39.8446,39.7952,39.8149,38656.0
2020-07-08 14:35:00,40.22,40.29,40.2,40.29,51676.0,39.7754,39.8446,39.7556,39.8446,51676.0
2020-07-08 14:40:00,40.3,40.3,40.13,40.14,59000.0,39.8545,39.8545,39.6864,39.6963,59000.0
2020-07-08 14:45:00,40.15,40.19,40.12,40.15,2872.0,39.7062,39.7457,39.6765,39.7062,2872.0
2020-07-08 14:50:00,40.22,40.23,40.08,40.08,26800.0,39.7754,39.7853,39.6369,39.6369,26800.0
2020-07-08 14:55:00,40.11,40.37,40.11,40.34,91332.0,39.6666,39.9237,39.6666,39.8941,91332.0
2020-07-08 15:00:00,40.35,40.41,40.33,40.39,34388.0,39.904,39.9633,39.8842,39.9435,34388.0
2020-07-08 15:05:00,40.42,40.5,40.42,40.48,88072.0,39.9732,40.0523,39.9732,40.0325,88072.0
2020-07-08 15:10:00,40.5,40.59,40.5,40.58,41884.0,40.0523,40.1413,40.0523,40.1314,41884.0
2020-07-08 15:15:00,40.58,40.6,40.54,40.56,26792.0,40.1314,40.1512,40.0919,40.1116,26792.0
2020-07-08 15:20:00,40.59,40.64,40.54,40.64,45360.0,40.1413,40.1907,40.0919,40.1907,45360.0
2020-07-08 15:25:00,40.64,40.65,40.55,40.56,38420.0,40.1907,40.2006,40.1017,40.1116,38420.0
2020-07-08 15:30:00,40.56,40.64,40.56,40.64,30636.0,40.1116,40.1907,40.1116,40.1907,30636.0
2020-07-08 15:35:00,40.64,40.68,40.47,40.47,72040.0,40.1907,40.2303,40.0226,40.0226,72040.0
2020-07-08 15:40:00,40.52,40.57,40.51,40.51,30200.0,40.0721,40.1215,40.0622,40.0622,30200.0
2020-07-08 15:45:00,40.53,40.6,40.5,40.55,32720.0,40.082,40.1512,40.0523,40.1017,32720.0
2020-07-08 15:50:00,40.57,40.7,40.47,40.7,119480.0,40.1215,40.2501,40.0226,40.2501,119480.0
2020-07-08 15:55:00,40.68,40.77,40.66,40.74,103876.0,40.2303,40.3193,40.2105,40.2896,103876.0
2020-07-09 09:30:00,41.34,41.44,41.26,41.43,179340.0,40.883,40.9819,40.8039,40.972,179340.0
2020-07-09 09:35:00,41.34,41.34,41.03,41.16,146232.0,40.883,40.883,40.5764,40.705,146232.0
2020-07-09 09:40:00,41.16,41.25,41.02,41.02,88980.0,40.705,40.794,40.5665,40.5665,88980.0
2020-07-09 09:45:00,41.06,41.16,41.01,41.12,82896.0,40.6061,40.705,40.5567,40.6654,82896.0
2020-07-09 09:50:00,41.15,41.31,41.14,41.31,78244.0,40.6951,40.8533,40.6852,40.8533,78244.0
2020-07-09 09:55:00,41.3,41.35,41.28,41.32,32484.0,40.8434,40.8929,40.8237,40.8632,32484.0
2020-07-09 10:00:00,41.34,41.42,41.31,41.36,48260.0,40.883,40.9621,40.8533,40.9028,48260.0
2020-07-09 10:05:00,41.38,41.42,41.33,41.35,22840.0,40.9226,40.9621,40.8731,40.8929,22840.0
2020-07-09 10:10:00,41.36,41.36,41.18,41.26,67244.0,40.9028,40.9028,40.7248,40.8039,67244.0
2020-07-09 10:15:00,41.24,41.24,40.93,40.98,116344.0,40.7841,40.7841,40.4775,40.527,116344.0
2020-07-09 10:20:00,41.0,41.18,40.96,41.1,43656.0,40.5468,40.7248,40.5072,40.6457,43656.0
2020-07-09 10:25:00,41.11,41.27,41.11,41.16,21400.0,40.6555,40.8138,40.6555,40.705,21400.0
2020-07-09 10:30:00,41.22,41.27,41.17,41.2,6436.0,40.7643,40.8138,40.7149,40.7446,6436.0
2020-07-09 10:35:00,41.23,41.23,40.97,40.97,100264.0,40.7742,40.7742,40.5171,40.5171,100264.0
2020-07-09 10:40:00,40.97,40.99,40.66,40.67,161056.0,40.5171,40.5369,40.2105,40.2204,161056.0
2020-07-09 10:45:00,40.67,40.81,40.62,40.63,101192.0,40.2204,40.3589,40.171,40.1809,101192.0
2020-07-09 10:50:00,40.63,40.77,40.57,40.72,68340.0,40.1809,40.3193,40.1215,40.2699,68340.0
2020-07-09 10:55:00,40.76,40.76,40.24,40.27,128364.0,40.3094,40.3094,39.7952,39.8248,128364.0
2020-07-09 11:00:00,40.27,40.42,40.1,40.13,170344.0,39.8248,39.9732,39.6567,39.6864,170344.0
2020-07-09 11:05:00,40.13,40.43,40.07,40.43,119992.0,39.6864,39.9831,39.627,39.9831,119992.0
2020-07-09 11:10:00,40.42,40.51,40.35,40.46,46596.0,39.9732,40.0622,39.904,40.0127,46596.0
2020-07-09 11:15:00,40.45,40.48,40.02,40.04,116596.0,40.0028,40.0325,39.5776,39.5974,116596.0
2020-07-09 11:20:00,40.05,40.31,40.04,40.26,129336.0,39.6073,39.8644,39.5974,39.8149,129336.0
2020-07-09 11:25:00,40.27,40.4,40.06,40.35,252072.0,39.8248,39.9534,39.6172,39.904,252072.0
2020-07-09 11:30:00,40.35,40.48,40.27,40.48,97748.0,39.904,40.0325,39.8248,40.0325,97748.0
2020-07-09 11:35:00,40.41,40.57,40.38,40.45,291952.0,39.9633,40.1215,39.9336,40.0028,291952.0
2020-07-09 11:40:00,40.49,40.49,40.19,40.27,389800.0,40.0424,40.0424,39.7457,39.8248,389800.0
2020-07-09 11:45:00,40.28,40.46,40.27,40.38,41440.0,39.8347,40.0127,39.8248,39.9336,41440.0
2020-07-09 11:50:00,40.39,40.47,40.32,40.47,17600.0,39.9435,40.0226,39.8743,40.0226,17600.0
2020-07-09 11:55:00,40.47,40.51,40.44,40.51,20960.0,40.0226,40.0622,39.993,40.0622,20960.0
2020-07-09 12:00:00,40.48,40.68,40.48,40.65,76156.0,40.0325,40.2303,40.0325,40.2006,76156.0
2020-07-09 12:05:00,40.65,40.77,40.65,40.73,96868.0,40.2006,40.3193,40.2006,40.2797,96868.0
2020-07-09 12:10:00,40.81,40.82,40.68,40.7,20800.0,40.3589,40.3688,40.2303,40.2501,20800.0
2020-07-09 12:15:00,40.75,40.85,40.74,40.84,14400.0,40.2995,40.3984,40.2896,40.3885,14400.0
2020-07-09 12:20:00,40.84,40.87,40.79,40.83,26660.0,40.3885,40.4182,40.3391,40.3786,26660.0
2020-07-09 12:25:00,40.82,40.83,40.71,40.76,15240.0,40.3688,40.3786,40.26,40.3094,15240.0
2020-07-09 12:30:00,40.73,40.79,40.7,40.7,12172.0,40.2797,40.3391,40.2501,40.2501,12172.0
2020-07-09 12:35:00,40.82,40.82,40.73,40.74,19200.0,40.3688,40.3688,40.2797,40.2896,19200.0
2020-07-09 12:40:00,40.8,40.85,40.78,40.84,31708.0,40.349,40.3984,40.3292,40.3885,31708.0
2020-07-09 12:45:00,40.84,40.98,40.84,40.97,45868.0,40.3885,40.527,40.3885,40.5171,45868.0
2020-07-09 12:50:00,40.96,41.0,40.95,40.95,47744.0,40.5072,40.5468,40.4973,40.4973,47744.0
2020-07-09 12:55:00,40.94,40.95,40.94,40.94,2200.0,40.4874,40.4973,40.4874,40.4874,2200.0
2020-07-09 13:00:00,40.93,41.13,40.91,41.06,137284.0,40.4775,40.6753,40.4578,40.6061,137284.0
2020-07-09 13:05:00,41.06,41.11,41.03,41.11,20676.0,40.6061,40.6555,40.5764,40.6555,20676.0
2020-07-09 13:10:00,41.13,41.2,41.08,41.19,13148.0,40.6753,40.7446,40.6259,40.7347,13148.0
2020-07-09 13:15:00,41.2,41.24,41.16,41.16,109612.0,40.7446,40.7841,40.705,40.705,109612.0
2020-07-09 13:20:00,41.14,41.15,41.06,41.07,8812.0,40.6852,40.6951,40.6061,40.616,8812.0
2020-07-09 13:25:00,41.1,41.16,41.1,41.1,33540.0,40.6457,40.705,40.6457,40.6457,33540.0
2020-07-09 13:30:00,41.1,41.15,41.09,41.1,25800.0,40.6457,40.6951,40.6358,40.6457,25800.0
2020-07-09 13:35:00,41.09,41.12,41.06,41.1,8000.0,40.6358,40.6654,40.6061,40.6457,8000.0
2020-07-09 13:40:00,41.1,41.19,40.99,41.06,28472.0,40.6457,40.7347,40.5369,40.6061,28472.0
2020-07-09 13:45:00,41.0,41.03,40.97,41.03,9800.0,40.5468,40.5764,40.5171,40.5764,9800.0
2020-07-09 13:50:00,41.02,41.02,40.93,40.95,12560.0,40.5665,40.5665,40.4775,40.4973,12560.0
2020-07-09 13:55:00,40.95,40.97,40.89,40.95,7708.0,40.4973,40.5171,40.438,40.4973,7708.0
2020-07-09 14:00:00,40.9,41.01,40.87,41.01,31324.0,40.4479,40.5567,40.4182,40.5567,31324.0
2020-07-09 14:05:00,41.02,41.09,41.02,41.08,18432.0,40.5665,40.6358,40.5665,40.6259,18432.0
2020-07-09 14:10:00,41.08,41.13,41.06,41.13,19864.0,40.6259,40.6753,40.6061,40.6753,19864.0
2020-07-09 14:15:00,41.13,41.27,41.12,41.26,89048.0,40.6753,40.8138,40.6654,40.8039,89048.0
2020-07-09 14:20:00,41.27,41.27,41.22,41.24,56208.0,40.8138,40.8138,40.7643,40.7841,56208.0
2020-07-09 14:25:00,41.26,41.29,41.24,41.27,21728.0,40.8039,40.8336,40.7841,40.8138,21728.0
2020-07-09 14:30:00,41.29,41.31,41.23,41.27,20800.0,40.8336,40.8533,40.7742,40.8138,20800.0
2020-07-09 14:35:00,41.26,41.27,41.19,41.22,40096.0,40.8039,40.8138,40.7347,40.7643,40096.0
2020-07-09 14:40:00,41.27,41.29,41.24,41.28,9728.0,40.8138,40.8336,40.7841,40.8237,9728.0
2020-07-09 14:45:00,41.26,41.37,41.26,41.33,55444.0,40.8039,40.9127,40.8039,40.8731,55444.0
2020-07-09 14:50:00,41.33,41.34,41.29,41.31,4400.0,40.8731,40.883,40.8336,40.8533,4400.0
2020-07-09 14:55:00,41.37,41.45,41.36,41.44,49240.0,40.9127,40.9918,40.9028,40.9819,49240.0
2020-07-09 15:00:00,41.44,41.53,41.42,41.52,139188.0,40.9819,41.0709,40.9621,41.061,139188.0
2020-07-09 15:05:00,41.52,41.52,41.45,41.49,43080.0,41.061,41.061,40.9918,41.0313,43080.0
2020-07-09 15:10:00,41.5,41.59,41.45,41.59,42180.0,41.0412,41.1302,40.9918,41.1302,42180.0
2020-07-09 15:15:00,41.62,41.67,41.51,41.56,51800.0,41.1599,41.2094,41.0511,41.1006,51800.0
2020-07-09 15:20:00,41.55,41.55,41.29,41.45,80776.0,41.0907,41.0907,40.8336,40.9918,80776.0
2020-07-09 15:25:00,41.42,41.43,41.2,41.2,43664.0,40.9621,40.972,40.7446,40.7446,43664.0
2020-07-09 15:30:00,41.19,41.2,41.03,41.15,58896.0,40.7347,40.7446,40.5764,40.6951,58896.0
2020-07-09 15:35:00,41.17,41.26,41.05,41.23,64244.0,40.7149,40.8039,40.5962,40.7742,64244.0
2020-07-09 15:40:00,41.2,41.29,41.13,41.28,50016.0,40.7446,40.8336,40.6753,40.8237,50016.0
2020-07-09 15:45:00,41.29,41.58,41.29,41.51,94676.0,40.8336,41.1204,40.8336,41.0511,94676.0
2020-07-09 15:50:00,41.4,41.52,41.38,41.46,172640.0,40.9423,41.061,40.9226,41.0017,172640.0
2020-07-09 15:55:00,41.46,41.46,41.31,41.43,171248.0,41.0017,41.0017,40.8533,40.972,171248.0
2020-07-10 09:30:00,41.35,41.44,41.0,41.03,328336.0,40.8929,40.9819,40.5468,40.5764,328336.0
2020-07-10 09:35:00,41.02,41.02,40.77,41.01,226768.0,40.5665,40.5665,40.3193,40.5567,226768.0
2020-07-10 09:40:00,40.99,41.11,40.88,41.1,173528.0,40.5369,40.6555,40.4281,40.6457,173528.0
2020-07-10 09:45:00,41.06,41.08,40.88,41.01,87712.0,40.6061,40.6259,40.4281,40.5567,87712.0
2020-07-10 09:50:00,41.02,41.09,40.77,40.79,162316.0,40.5665,40.6358,40.3193,40.3391,162316.0
2020-07-10 09:55:00,40.81,40.95,40.77,40.94,53808.0,40.3589,40.4973,40.3193,40.4874,53808.0
2020-07-10 10:00:00,40.87,40.87,40.52,40.58,79668.0,40.4182,40.4182,40.0721,40.1314,79668.0
2020-07-10 10:05:00,40.6,40.84,40.59,40.84,79784.0,40.1512,40.3885,40.1413,40.3885,79784.0
2020-07-10 10:10:00,40.81,41.07,40.81,41.06,66740.0,40.3589,40.616,40.3589,40.6061,66740.0
2020-07-10 10:15:00,41.09,41.15,40.97,41.03,112348.0,40.6358,40.6951,40.5171,40.5764,112348.0
2020-07-10 10:20:00,41.02,41.13,41.0,41.04,58372.0,40.5665,40.6753,40.5468,40.5863,58372.0
2020-07-10 10:25:00,41.06,41.26,41.04,41.2,103964.0,40.6061,40.8039,40.5863,40.7446,103964.0
2020-07-10 10:30:00,41.21,41.27,41.2,41.22,49360.0,40.7544,40.8138,40.7446,40.7643,49360.0
2020-07-10 10:35:00,41.18,41.27,41.13,41.17,60380.0,40.7248,40.8138,40.6753,40.7149,60380.0
2020-07-10 10:40:00,41.25,41.37,41.2,41.27,95436.0,40.794,40.9127,40.7446,40.8138,95436.0
2020-07-10 10:45:00,41.27,41.28,41.1,41.12,180836.0,40.8138,40.8237,40.6457,40.6654,180836.0
2020-07-10 10:50:00,41.13,41.2,41.06,41.18,26136.0,40.6753,40.7446,40.6061,40.7248,26136.0
2020-07-10 10:55:00,41.23,41.23,41.12,41.21,36716.0,40.7742,40.7742,40.6654,40.7544,36716.0
2020-07-10 11:00:00,41.22,41.22,41.08,41.08,31732.0,40.7643,40.7643,40.6259,40.6259,31732.0
2020-07-10 11:05:00,41.09,41.19,41.06,41.19,29996.0,40.6358,40.7347,40.6061,40.7347,29996.0
2020-07-10 11:10:00,41.2,41.22,41.15,41.2,10764.0,40.7446,40.7643,40.6951,40.7446,10764.0
2020-07-10 11:15:00,41.26,41.31,41.26,41.3,37356.0,40.8039,40.8533,40.8039,40.8434,37356.0
2020-07-10 11:20:00,41.27,41.33,41.25,41.32,45644.0,40.8138,40.8731,40.794,40.8632,45644.0
2020-07-10 11:25:00,41.33,41.35,41.28,41.28,29804.0,40.8731,40.8929,40.8237,40.8237,29804.0
2020-07-10 11:30:00,41.27,41.29,41.2,41.23,46336.0,40.8138,40.8336,40.7446,40.7742,46336.0
2020-07-10 11:35:00,41.25,41.36,41.25,41.36,15320.0,40.794,40.9028,40.794,40.9028,15320.0
2020-07-10 11:40:00,41.35,41.46,41.35,41.45,28300.0,40.8929,41.0017,40.8929,40.9918,28300.0
2020-07-10 11:45:00,41.44,41.44,41.37,41.38,56720.0,40.9819,40.9819,40.9127,40.9226,56720.0
2020-07-10 11:50:00,41.41,41.41,41.38,41.38,27600.0,40.9522,40.9522,40.9226,40.9226,27600.0
2020-07-10 11:55:00,41.4,41.44,41.32,41.41,83400.0,40.9423,40.9819,40.8632,40.9522,83400.0
2020-07-10 12:00:00,41.41,41.41,41.34,41.34,5760.0,40.9522,40.9522,40.883,40.883,5760.0
2020-07-10 12:05:00,41.34,41.42,41.34,41.38,38800.0,40.883,40.9621,40.883,40.9226,38800.0
2020-07-10 12:10:00,41.4,41.43,41.39,41.41,16396.0,40.9423,40.972,40.9325,40.9522,16396.0
2020-07-10 12:15:00,41.43,41.43,41.32,41.33,71872.0,40.972,40.972,40.8632,40.8731,71872.0
2020-07-10 12:20:00,41.37,41.37,41.25,41.27,21200.0,40.9127,40.9127,40.794,40.8138,21200.0
2020-07-10 12:25:00,41.29,41.31,41.21,41.26,47496.0,40.8336,40.8533,40.7544,40.8039,47496.0
2020-07-10 12:30:00,41.22,41.29,41.21,41.29,52800.0,40.7643,40.8336,40.7544,40.8336,52800.0
2020-07-10 12:35:00,41.29,41.32,41.28,41.28,1200.0,40.8336,40.8632,40.8237,40.8237,1200.0
2020-07-10 12:40:00,41.27,41.38,41.2,41.38,17404.0,40.8138,40.9226,40.7446,40.9226,17404.0
2020-07-10 12:45:00,41.39,41.42,41.37,41.38,5360.0,40.9325,40.9621,40.9127,40.9226,5360.0
2020-07-10 12:50:00,41.34,41.39,41.34,41.36,101596.0,40.883,40.9325,40.883,40.9028,101596.0
2020-07-10 12:55:00,41.37,41.39,41.36,41.39,43076.0,40.9127,40.9325,40.9028,40.9325,43076.0
2020-07-10 13:00:00,41.4,41.42,41.37,41.42,6036.0,40.9423,40.9621,40.9127,40.9621,6036.0
2020-07-10 13:05:00,41.41,41.49,41.41,41.48,48156.0,40.9522,41.0313,40.9522,41.0215,48156.0
2020-07-10 13:10:00,41.45,41.5,41.44,41.47,16564.0,40.9918,41.0412,40.9819,41.0116,16564.0
2020-07-10 13:15:00,41.49,41.52,41.46,41.52,23684.0,41.0313,41.061,41.0017,41.061,23684.0
2020-07-10 13:20:00,41.53,41.63,41.5,41.56,56076.0,41.0709,41.1698,41.0412,41.1006,56076.0
2020-07-10 13:25:00,41.56,41.59,41.56,41.59,9796.0,41.1006,41.1302,41.1006,41.1302,9796.0
2020-07-10 13:30:00,41.58,41.58,41.46,41.46,7596.0,41.1204,41.1204,41.0017,41.0017,7596.0
2020-07-10 13:35:00,41.48,41.58,41.45,41.58,21200.0,41.0215,41.1204,40.9918,41.1204,21200.0
2020-07-10 13:40:00,41.58,41.61,41.56,41.59,29528.0,41.1204,41.15,41.1006,41.1302,29528.0
2020-07-10 13:45:00,41.59,41.63,41.59,41.62,20996.0,41.1302,41.1698,41.1302,41.1599,20996.0
2020-07-10 13:50:00,41.62,41.66,41.61,41.64,53968.0,41.1599,41.1995,41.15,41.1797,53968.0
2020-07-10 13:55:00,41.65,41.65,41.58,41.58,49352.0,41.1896,41.1896,41.1204,41.1204,49352.0
2020-07-10 14:00:00,41.63,41.65,41.61,41.63,9760.0,41.1698,41.1896,41.15,41.1698,9760.0
2020-07-10 14:05:00,41.63,41.63,41.55,41.55,8516.0,41.1698,41.1698,41.0907,41.0907,8516.0
2020-07-10 14:10:00,41.56,41.57,41.54,41.57,13000.0,41.1006,41.1105,41.0808,41.1105,13000.0
2020-07-10 14:15:00,41.56,41.57,41.54,41.56,3788.0,41.1006,41.1105,41.0808,41.1006,3788.0
2020-07-10 14:20:00,41.55,41.55,41.48,41.49,29224.0,41.0907,41.0907,41.0215,41.0313,29224.0
2020-07-10 14:25:00,41.51,41.56,41.51,41.54,8012.0,41.0511,41.1006,41.0511,41.0808,8012.0
2020-07-10 14:30:00,41.54,41.63,41.54,41.63,9604.0,41.0808,41.1698,41.0808,41.1698,9604.0
2020-07-10 14:35:00,41.63,41.65,41.62,41.63,3300.0,41.1698,41.1896,41.1599,41.1698,3300.0
2020-07-10 14:40:00,41.63,41.66,41.63,41.66,15200.0,41.1698,41.1995,41.1698,41.1995,15200.0
2020-07-10 14:45:00,41.66,41.73,41.66,41.69,14872.0,41.1995,41.2687,41.1995,41.2291,14872.0
2020-07-10 14:50:00,41.7,41.7,41.68,41.7,4680.0,41.239,41.239,41.2192,41.239,4680.0
2020-07-10 14:55:00,41.7,41.8,41.7,41.79,48956.0,41.239,41.3379,41.239,41.328,48956.0
2020-07-10 15:00:00,41.73,41.8,41.71,41.79,23488.0,41.2687,41.3379,41.2489,41.328,23488.0
2020-07-10 15:05:00,41.82,41.83,41.76,41.79,11180.0,41.3577,41.3676,41.2984,41.328,11180.0
2020-07-10 15:10:00,41.8,41.84,41.77,41.83,22120.0,41.3379,41.3775,41.3083,41.3676,22120.0
2020-07-10 15:15:00,41.83,41.87,41.82,41.84,22484.0,41.3676,41.4071,41.3577,41.3775,22484.0
2020-07-10 15:20:00,41.85,41.9,41.84,41.88,22416.0,41.3874,41.4368,41.3775,41.417,22416.0
2020-07-10 15:25:00,41.9,41.92,41.88,41.9,72800.0,41.4368,41.4566,41.417,41.4368,72800.0
2020-07-10 15:30:00,41.9,41.98,41.84,41.97,38896.0,41.4368,41.5159,41.3775,41.506,38896.0
2020-07-10 15:35:00,41.96,41.99,41.85,41.92,72712.0,41.4962,41.5258,41.3874,41.4566,72712.0
2020-07-10 15:40:00,41.92,41.92,41.81,41.86,19536.0,41.4566,41.4566,41.3478,41.3973,19536.0
2020-07-10 15:45:00,41.91,41.98,41.88,41.97,24404.0,41.4467,41.5159,41.417,41.506,24404.0
2020-07-10 15:50:00,42.0,42.06,41.95,42.0,52940.0,41.5357,41.595,41.4863,41.5357,52940.0
2020-07-10 15:55:00,42.0,42.08,41.99,42.03,73660.0,41.5357,41.6148,41.5258,41.5654,73660.0
2020-07-13 09:30:00,42.91,43.13,42.86,43.0,330784.0,42.4357,42.6532,42.3862,42.5247,330784.0
2020-07-13 09:35:00,43.02,43.25,43.02,43.25,137644.0,42.5444,42.7719,42.5444,42.7719,137644.0
2020-07-13 09:40:00,43.23,43.38,43.23,43.33,88928.0,42.7521,42.9005,42.7521,42.851,88928.0
2020-07-13 09:45:00,43.36,43.38,43.19,43.26,96620.0,42.8807,42.9005,42.7126,42.7818,96620.0
2020-07-13 09:50:00,43.25,43.26,43.12,43.21,43688.0,42.7719,42.7818,42.6433,42.7323,43688.0
2020-07-13 09:55:00,43.23,43.36,43.13,43.13,66408.0,42.7521,42.8807,42.6532,42.6532,66408.0
2020-07-13 10:00:00,43.14,43.21,42.97,43.13,55136.0,42.6631,42.7323,42.495,42.6532,55136.0
2020-07-13 10:05:00,43.14,43.28,43.12,43.28,58960.0,42.6631,42.8016,42.6433,42.8016,58960.0
2020-07-13 10:10:00,43.3,43.33,43.24,43.24,68092.0,42.8213,42.851,42.762,42.762,68092.0
2020-07-13 10:15:00,43.27,43.3,43.19,43.19,26800.0,42.7917,42.8213,42.7126,42.7126,26800.0
2020-07-13 10:20:00,43.21,43.32,43.18,43.28,47888.0,42.7323,42.8411,42.7027,42.8016,47888.0
2020-07-13 10:25:00,43.3,43.41,43.23,43.41,38020.0,42.8213,42.9301,42.7521,42.9301,38020.0
2020-07-13 10:30:00,43.4,43.43,43.33,43.35,17540.0,42.9202,42.9499,42.851,42.8708,17540.0
2020-07-13 10:35:00,43.35,43.37,43.22,43.37,30984.0,42.8708,42.8906,42.7422,42.8906,30984.0
2020-07-13 10:40:00,43.37,43.5,43.37,43.44,54052.0,42.8906,43.0191,42.8906,42.9598,54052.0
2020-07-13 10:45:00,43.46,43.49,43.31,43.49,38908.0,42.9796,43.0092,42.8312,43.0092,38908.0
2020-07-13 10:50:00,43.46,43.5,43.39,43.47,34232.0,42.9796,43.0191,42.9103,42.9895,34232.0
2020-07-13 10:55:00,43.47,43.63,43.45,43.61,76196.0,42.9895,43.1477,42.9697,43.1279,76196.0
2020-07-13 11:00:00,43.6,43.76,43.57,43.75,42236.0,43.118,43.2763,43.0884,43.2664,42236.0
2020-07-13 11:05:00,43.74,43.77,43.64,43.67,59128.0,43.2565,43.2861,43.1576,43.1872,59128.0
2020-07-13 11:10:00,43.7,43.74,43.68,43.7,26996.0,43.2169,43.2565,43.1971,43.2169,26996.0
2020-07-13 11:15:00,43.69,43.78,43.69,43.78,26636.0,43.207,43.296,43.207,43.296,26636.0
2020-07-13 11:20:00,43.76,43.82,43.67,43.76,22304.0,43.2763,43.3356,43.1872,43.2763,22304.0
2020-07-13 11:25:00,43.78,43.84,43.74,43.82,29200.0,43.296,43.3554,43.2565,43.3356,29200.0
2020-07-13 11:30:00,43.82,43.85,43.76,43.76,28960.0,43.3356,43.3653,43.2763,43.2763,28960.0
2020-07-13 11:35:00,43.75,43.83,43.75,43.81,56228.0,43.2664,43.3455,43.2664,43.3257,56228.0
2020-07-13 11:40:00,43.82,43.82,43.73,43.76,52868.0,43.3356,43.3356,43.2466,43.2763,52868.0
2020-07-13 11:45:00,43.74,43.75,43.56,43.6,60444.0,43.2565,43.2664,43.0785,43.118,60444.0
2020-07-13 11:50:00,43.61,43.66,43.54,43.55,23400.0,43.1279,43.1774,43.0587,43.0686,23400.0
2020-07-13 11:55:00,43.56,43.66,43.53,43.66,28880.0,43.0785,43.1774,43.0488,43.1774,28880.0
2020-07-13 12:00:00,43.65,43.71,43.63,43.68,45612.0,43.1675,43.2268,43.1477,43.1971,45612.0
2020-07-13 12:05:00,43.69,43.71,43.66,43.7,67744.0,43.207,43.2268,43.1774,43.2169,67744.0
2020-07-13 12:10:00,43.67,43.67,43.55,43.59,58396.0,43.1872,43.1872,43.0686,43.1081,58396.0
2020-07-13 12:15:00,43.59,43.64,43.59,43.64,27324.0,43.1081,43.1576,43.1081,43.1576,27324.0
2020-07-13 12:20:00,43.65,43.71,43.65,43.7,31200.0,43.1675,43.2268,43.1675,43.2169,31200.0
2020-07-13 12:25:00,43.71,43.72,43.63,43.64,28900.0,43.2268,43.2367,43.1477,43.1576,28900.0
2020-07-13 12:30:00,43.65,43.65,43.58,43.6,34684.0,43.1675,43.1675,43.0982,43.118,34684.0
2020-07-13 12:35:00,43.59,43.59,43.51,43.57,56252.0,43.1081,43.1081,43.029,43.0884,56252.0
2020-07-13 12:40:00,43.57,43.58,43.44,43.48,46560.0,43.0884,43.0982,42.9598,42.9993,46560.0
2020-07-13 12:45:00,43.5,43.52,43.32,43.36,51784.0,43.0191,43.0389,42.8411,42.8807,51784.0
2020-07-13 12:50:00,43.37,43.38,43.23,43.24,50288.0,42.8906,42.9005,42.7521,42.762,50288.0
2020-07-13 12:55:00,43.25,43.31,43.12,43.13,55056.0,42.7719,42.8312,42.6433,42.6532,55056.0
2020-07-13 13:00:00,43.14,43.29,43.13,43.29,45004.0,42.6631,42.8115,42.6532,42.8115,45004.0
2020-07-13 13:05:00,43.3,43.31,43.25,43.26,22772.0,42.8213,42.8312,42.7719,42.7818,22772.0
2020-07-13 13:10:00,43.27,43.27,43.16,43.24,6992.0,42.7917,42.7917,42.6829,42.762,6992.0
2020-07-13 13:15:00,43.22,43.35,43.21,43.35,31124.0,42.7422,42.8708,42.7323,42.8708,31124.0
2020-07-13 13:20:00,43.35,43.46,43.33,43.44,62964.0,42.8708,42.9796,42.851,42.9598,62964.0
2020-07-13 13:25:00,43.44,43.47,43.39,43.47,38104.0,42.9598,42.9895,42.9103,42.9895,38104.0
2020-07-13 13:30:00,43.47,43.49,43.44,43.44,13444.0,42.9895,43.0092,42.9598,42.9598,13444.0
2020-07-13 13:35:00,43.43,43.51,43.38,43.39,39212.0,42.9499,43.029,42.9005,42.9103,39212.0
2020-07-13 13:40:00,43.38,43.38,43.15,43.19,90500.0,42.9005,42.9005,42.673,42.7126,90500.0
2020-07-13 13:45:00,43.19,43.22,43.06,43.08,51200.0,42.7126,42.7422,42.584,42.6038,51200.0
2020-07-13 13:50:00,43.12,43.14,43.1,43.12,11340.0,42.6433,42.6631,42.6236,42.6433,11340.0
2020-07-13 13:55:00,43.1,43.1,42.96,42.96,64808.0,42.6236,42.6236,42.4851,42.4851,64808.0
2020-07-13 14:00:00,42.98,43.07,42.66,42.71,156996.0,42.5049,42.5939,42.1884,42.2379,156996.0
2020-07-13 14:05:00,42.71,42.78,42.29,42.38,180184.0,42.2379,42.3071,41.8225,41.9115,180184.0
2020-07-13 14:10:00,42.37,42.52,42.24,42.47,106284.0,41.9016,42.05,41.7731,42.0005,106284.0
2020-07-13 14:15:00,42.49,42.62,42.46,42.59,40012.0,42.0203,42.1489,41.9906,42.1192,40012.0
2020-07-13 14:20:00,42.61,42.63,42.29,42.33,111708.0,42.139,42.1587,41.8225,41.8621,111708.0
2020-07-13 14:25:00,42.35,42.43,42.0,42.1,240180.0,41.8818,41.961,41.5357,41.6346,240180.0
2020-07-13 14:30:00,42.07,42.13,41.76,41.84,201312.0,41.6049,41.6643,41.2984,41.3775,201312.0
2020-07-13 14:35:00,41.82,42.07,41.7,42.06,170124.0,41.3577,41.6049,41.239,41.595,170124.0
2020-07-13 14:40:00,42.12,42.27,42.11,42.22,97744.0,41.6544,41.8027,41.6445,41.7533,97744.0
2020-07-13 14:45:00,42.22,42.35,42.02,42.31,52176.0,41.7533,41.8818,41.5555,41.8423,52176.0
2020-07-13 14:50:00,42.31,42.43,42.3,42.39,105296.0,41.8423,41.961,41.8324,41.9214,105296.0
2020-07-13 14:55:00,42.41,42.48,42.34,42.36,78948.0,41.9412,42.0104,41.872,41.8917,78948.0
2020-07-13 15:00:00,42.32,42.32,41.88,41.89,314464.0,41.8522,41.8522,41.417,41.4269,314464.0
2020-07-13 15:05:00,41.87,41.93,41.53,41.58,263584.0,41.4071,41.4665,41.0709,41.1204,263584.0
2020-07-13 15:10:00,41.58,41.79,41.52,41.63,133848.0,41.1204,41.328,41.061,41.1698,133848.0
2020-07-13 15:15:00,41.62,41.64,41.43,41.47,161780.0,41.1599,41.1797,40.972,41.0116,161780.0
2020-07-13 15:20:00,41.46,41.55,41.19,41.2,106176.0,41.0017,41.0907,40.7347,40.7446,106176.0
2020-07-13 15:25:00,41.21,41.37,41.05,41.09,227944.0,40.7544,40.9127,40.5962,40.6358,227944.0
2020-07-13 15:30:00,41.1,41.17,40.38,40.39,350792.0,40.6457,40.7149,39.9336,39.9435,350792.0
2020-07-13 15:35:00,40.39,40.73,40.38,40.59,233688.0,39.9435,40.2797,39.9336,40.1413,233688.0
2020-07-13 15:40:00,40.58,41.05,40.57,40.97,316392.0,40.1314,40.5962,40.1215,40.5171,316392.0
2020-07-13 15:45:00,40.95,40.95,40.47,40.49,148068.0,40.4973,40.4973,40.0226,40.0424,148068.0
2020-07-13 15:50:00,40.44,40.48,40.01,40.01,176584.0,39.993,40.0325,39.5677,39.5677,176584.0
2020-07-13 15:55:00,40.01,40.38,40.01,40.27,242992.0,39.5677,39.9336,39.5677,39.8248,242992.0
2020-07-14 09:30:00,39.49,40.26,39.41,40.13,389000.0,39.0535,39.8149,38.9743,39.6864,389000.0
2020-07-14 09:35:00,40.13,40.24,39.92,40.16,251076.0,39.6864,39.7952,39.4787,39.7161,251076.0
2020-07-14 09:40:00,40.21,40.52,40.19,40.38,151924.0,39.7655,40.0721,39.7457,39.9336,151924.0
2020-07-14 09:45:00,40.38,40.39,39.58,39.6,148772.0,39.9336,39.9435,39.1425,39.1622,148772.0
2020-07-14 09:50:00,39.56,39.66,38.68,39.0,466028.0,39.1227,39.2216,38.2524,38.5689,466028.0
2020-07-14 09:55:00,38.94,39.36,38.79,39.35,177976.0,38.5095,38.9249,38.3612,38.915,177976.0
2020-07-14 10:00:00,39.32,39.42,38.92,39.01,147732.0,38.8853,38.9842,38.4898,38.5788,147732.0
2020-07-14 10:05:00,38.99,39.15,38.83,38.83,200416.0,38.559,38.7172,38.4008,38.4008,200416.0
2020-07-14 10:10:00,38.83,39.04,38.48,38.54,359592.0,38.4008,38.6084,38.0546,38.114,359592.0
2020-07-14 10:15:00,38.54,38.84,38.48,38.69,235924.0,38.114,38.4106,38.0546,38.2623,235924.0
2020-07-14 10:20:00,38.7,39.14,38.66,38.96,262796.0,38.2722,38.7073,38.2326,38.5293,262796.0
2020-07-14 10:25:00,38.98,39.33,38.87,39.31,111064.0,38.5491,38.8952,38.4403,38.8754,111064.0
2020-07-14 10:30:00,39.31,39.71,39.31,39.65,131020.0,38.8754,39.271,38.8754,39.2117,131020.0
2020-07-14 10:35:00,39.68,39.76,39.31,39.31,176332.0,39.2414,39.3205,38.8754,38.8754,176332.0
2020-07-14 10:40:00,39.36,39.78,39.35,39.71,101724.0,38.9249,39.3403,38.915,39.271,101724.0
2020-07-14 10:45:00,39.78,39.93,39.63,39.88,118336.0,39.3403,39.4886,39.1919,39.4391,118336.0
2020-07-14 10:50:00,39.94,40.07,39.83,40.06,108768.0,39.4985,39.627,39.3897,39.6172,108768.0
2020-07-14 10:55:00,40.07,40.07,39.56,39.56,187324.0,39.627,39.627,39.1227,39.1227,187324.0
2020-07-14 11:00:00,39.66,39.83,39.44,39.56,187584.0,39.2216,39.3897,39.004,39.1227,187584.0
2020-07-14 11:05:00,39.55,39.69,39.26,39.63,195620.0,39.1128,39.2512,38.826,39.1919,195620.0
2020-07-14 11:10:00,39.59,39.78,39.59,39.65,62220.0,39.1524,39.3403,39.1524,39.2117,62220.0
2020-07-14 11:15:00,39.69,39.85,39.46,39.85,49876.0,39.2512,39.4095,39.0238,39.4095,49876.0
2020-07-14 11:20:00,39.82,39.93,39.75,39.78,95132.0,39.3798,39.4886,39.3106,39.3403,95132.0
2020-07-14 11:25:00,39.79,39.88,39.74,39.83,76868.0,39.3501,39.4391,39.3007,39.3897,76868.0
2020-07-14 11:30:00,39.82,40.09,39.73,40.09,161056.0,39.3798,39.6468,39.2908,39.6468,161056.0
2020-07-14 11:35:00,40.08,40.19,40.05,40.07,97640.0,39.6369,39.7457,39.6073,39.627,97640.0
2020-07-14 11:40:00,40.06,40.28,40.05,40.23,141768.0,39.6172,39.8347,39.6073,39.7853,141768.0
2020-07-14 11:45:00,40.26,40.31,40.08,40.2,62640.0,39.8149,39.8644,39.6369,39.7556,62640.0
2020-07-14 11:50:00,40.21,40.25,39.99,39.99,95348.0,39.7655,39.8051,39.5479,39.5479,95348.0
2020-07-14 11:55:00,40.01,40.03,39.91,39.99,56184.0,39.5677,39.5875,39.4688,39.5479,56184.0
2020-07-14 12:00:00,40.04,40.08,39.91,40.08,78140.0,39.5974,39.6369,39.4688,39.6369,78140.0
2020-07-14 12:05:00,40.07,40.08,39.84,39.88,100956.0,39.627,39.6369,39.3996,39.4391,100956.0
2020-07-14 12:10:00,39.89,39.96,39.89,39.91,17220.0,39.449,39.5183,39.449,39.4688,17220.0
2020-07-14 12:15:00,39.88,40.26,39.88,40.23,195940.0,39.4391,39.8149,39.4391,39.7853,195940.0
2020-07-14 12:20:00,40.19,40.34,40.18,40.29,54100.0,39.7457,39.8941,39.7358,39.8446,54100.0
2020-07-14 12:25:00,40.25,40.25,40.04,40.05,101500.0,39.8051,39.8051,39.5974,39.6073,101500.0
2020-07-14 12:30:00,40.14,40.18,40.07,40.07,22220.0,39.6963,39.7358,39.627,39.627,22220.0
2020-07-14 12:35:00,40.12,40.23,40.09,40.2,31032.0,39.6765,39.7853,39.6468,39.7556,31032.0
2020-07-14 12:40:00,40.2,40.24,39.95,39.97,66216.0,39.7556,39.7952,39.5084,39.5282,66216.0
2020-07-14 12:45:00,39.99,40.18,39.99,40.18,27200.0,39.5479,39.7358,39.5479,39.7358,27200.0
2020-07-14 12:50:00,40.11,40.11,39.87,39.87,65976.0,39.6666,39.6666,39.4293,39.4293,65976.0
2020-07-14 12:55:00,39.87,39.9,39.68,39.76,139864.0,39.4293,39.4589,39.2414,39.3205,139864.0
2020-07-14 13:00:00,39.78,39.8,39.6,39.62,107488.0,39.3403,39.36,39.1622,39.182,107488.0
2020-07-14 13:05:00,39.62,39.71,39.45,39.53,120924.0,39.182,39.271,39.0139,39.093,120924.0
2020-07-14 13:10:00,39.5,39.8,39.48,39.8,160124.0,39.0633,39.36,39.0436,39.36,160124.0
2020-07-14 13:15:00,39.8,39.87,39.74,39.77,23200.0,39.36,39.4293,39.3007,39.3304,23200.0
2020-07-14 13:20:00,39.74,39.95,39.74,39.89,43800.0,39.3007,39.5084,39.3007,39.449,43800.0
2020-07-14 13:25:00,39.88,39.98,39.88,39.89,39764.0,39.4391,39.538,39.4391,39.449,39764.0
2020-07-14 13:30:00,39.89,40.09,39.87,40.04,119468.0,39.449,39.6468,39.4293,39.5974,119468.0
2020-07-14 13:35:00,40.04,40.17,40.02,40.16,101600.0,39.5974,39.7259,39.5776,39.7161,101600.0
2020-07-14 13:40:00,40.14,40.23,40.08,40.22,35400.0,39.6963,39.7853,39.6369,39.7754,35400.0
2020-07-14 13:45:00,40.2,40.27,40.15,40.21,61580.0,39.7556,39.8248,39.7062,39.7655,61580.0
2020-07-14 13:50:00,40.21,40.42,40.14,40.41,71828.0,39.7655,39.9732,39.6963,39.9633,71828.0
2020-07-14 13:55:00,40.41,40.46,40.1,40.25,199356.0,39.9633,40.0127,39.6567,39.8051,199356.0
2020-07-14 14:00:00,40.24,40.47,40.12,40.35,124760.0,39.7952,40.0226,39.6765,39.904,124760.0
2020-07-14 14:05:00,40.3,40.35,40.16,40.25,100860.0,39.8545,39.904,39.7161,39.8051,100860.0
2020-07-14 14:10:00,40.31,40.35,40.24,40.33,24156.0,39.8644,39.904,39.7952,39.8842,24156.0
2020-07-14 14:15:00,40.37,40.47,40.32,40.45,69620.0,39.9237,40.0226,39.8743,40.0028,69620.0
2020-07-14 14:20:00,40.44,40.56,40.41,40.54,148276.0,39.993,40.1116,39.9633,40.0919,148276.0
2020-07-14 14:25:00,40.52,40.57,40.38,40.45,106512.0,40.0721,40.1215,39.9336,40.0028,106512.0
2020-07-14 14:30:00,40.5,40.54,40.39,40.39,67088.0,40.0523,40.0919,39.9435,39.9435,67088.0
2020-07-14 14:35:00,40.44,40.45,40.19,40.19,72116.0,39.993,40.0028,39.7457,39.7457,72116.0
2020-07-14 14:40:00,40.22,40.29,40.19,40.29,55076.0,39.7754,39.8446,39.7457,39.8446,55076.0
2020-07-14 14:45:00,40.29,40.39,40.11,40.17,59840.0,39.8446,39.9435,39.6666,39.7259,59840.0
2020-07-14 14:50:00,40.12,40.26,40.12,40.24,32340.0,39.6765,39.8149,39.6765,39.7952,32340.0
2020-07-14 14:55:00,40.23,40.46,40.17,40.36,97752.0,39.7853,40.0127,39.7259,39.9138,97752.0
2020-07-14 15:00:00,40.39,40.39,39.98,39.99,168284.0,39.9435,39.9435,39.538,39.5479,168284.0
2020-07-14 15:05:00,40.01,40.06,39.91,39.94,108216.0,39.5677,39.6172,39.4688,39.4985,108216.0
2020-07-14 15:10:00,39.98,40.01,39.85,39.93,44600.0,39.538,39.5677,39.4095,39.4886,44600.0
2020-07-14 15:15:00,39.89,39.93,39.74,39.86,121080.0,39.449,39.4886,39.3007,39.4194,121080.0
2020-07-14 15:20:00,39.9,40.29,39.9,40.28,174308.0,39.4589,39.8446,39.4589,39.8347,174308.0
2020-07-14 15:25:00,40.27,40.41,40.24,40.31,107128.0,39.8248,39.9633,39.7952,39.8644,107128.0
2020-07-14 15:30:00,40.3,40.41,40.26,40.36,105220.0,39.8545,39.9633,39.8149,39.9138,105220.0
2020-07-14 15:35:00,40.36,40.43,40.24,40.41,62560.0,39.9138,39.9831,39.7952,39.9633,62560.0
2020-07-14 15:40:00,40.43,40.56,40.42,40.47,70716.0,39.9831,40.1116,39.9732,40.0226,70716.0
2020-07-14 15:45:00,40.49,40.64,40.46,40.61,153776.0,40.0424,40.1907,40.0127,40.1611,153776.0
2020-07-14 15:50:00,40.62,40.96,40.62,40.9,169544.0,40.171,40.5072,40.171,40.4479,169544.0
2020-07-14 15:55:00,40.87,40.97,40.8,40.86,142928.0,40.4182,40.5171,40.349,40.4083,142928.0
2020-07-15 09:30:00,41.25,41.35,41.04,41.16,331352.0,40.794,40.8929,40.5863,40.705,331352.0
2020-07-15 09:35:00,41.13,41.16,40.95,40.99,205668.0,40.6753,40.705,40.4973,40.5369,205668.0
2020-07-15 09:40:00,41.01,41.57,40.9,41.54,135252.0,40.5567,41.1105,40.4479,41.0808,135252.0
2020-07-15 09:45:00,41.56,41.56,41.27,41.4,159048.0,41.1006,41.1006,40.8138,40.9423,159048.0
2020-07-15 09:50:00,41.46,41.46,41.13,41.29,62232.0,41.0017,41.0017,40.6753,40.8336,62232.0
2020-07-15 09:55:00,41.31,41.37,40.99,41.12,52596.0,40.8533,40.9127,40.5369,40.6654,52596.0
2020-07-15 10:00:00,41.14,41.23,40.97,41.02,81712.0,40.6852,40.7742,40.5171,40.5665,81712.0
2020-07-15 10:05:00,41.12,41.29,41.08,41.19,64348.0,40.6654,40.8336,40.6259,40.7347,64348.0
2020-07-15 10:10:00,41.18,41.21,41.03,41.1,67420.0,40.7248,40.7544,40.5764,40.6457,67420.0
2020-07-15 10:15:00,41.08,41.16,40.96,41.12,70604.0,40.6259,40.705,40.5072,40.6654,70604.0
2020-07-15 10:20:00,41.16,41.36,41.15,41.29,71940.0,40.705,40.9028,40.6951,40.8336,71940.0
2020-07-15 10:25:00,41.32,41.39,41.3,41.34,49444.0,40.8632,40.9325,40.8434,40.883,49444.0
2020-07-15 10:30:00,41.34,41.39,41.22,41.23,62404.0,40.883,40.9325,40.7643,40.7742,62404.0
2020-07-15 10:35:00,41.25,41.38,41.24,41.32,56184.0,40.794,40.9226,40.7841,40.8632,56184.0
2020-07-15 10:40:00,41.32,41.45,41.3,41.41,74744.0,40.8632,40.9918,40.8434,40.9522,74744.0
2020-07-15 10:45:00,41.43,41.51,41.37,41.49,42340.0,40.972,41.0511,40.9127,41.0313,42340.0
2020-07-15 10:50:00,41.5,41.5,41.38,41.41,104076.0,41.0412,41.0412,40.9226,40.9522,104076.0
2020-07-15 10:55:00,41.35,41.35,41.09,41.09,110472.0,40.8929,40.8929,40.6358,40.6358,110472.0
2020-07-15 11:00:00,41.14,41.15,40.65,40.67,108272.0,40.6852,40.6951,40.2006,40.2204,108272.0
2020-07-15 11:05:00,40.7,40.84,40.46,40.7,175800.0,40.2501,40.3885,40.0127,40.2501,175800.0
2020-07-15 11:10:00,40.68,40.8,40.62,40.77,49352.0,40.2303,40.349,40.171,40.3193,49352.0
2020-07-15 11:15:00,40.75,40.79,40.59,40.63,54864.0,40.2995,40.3391,40.1413,40.1809,54864.0
2020-07-15 11:20:00,40.62,40.71,40.44,40.6,64972.0,40.171,40.26,39.993,40.1512,64972.0
2020-07-15 11:25:00,40.56,40.85,40.54,40.85,60400.0,40.1116,40.3984,40.0919,40.3984,60400.0
2020-07-15 11:30:00,40.82,40.89,40.74,40.74,65384.0,40.3688,40.438,40.2896,40.2896,65384.0
2020-07-15 11:35:00,40.76,40.82,40.52,40.55,69216.0,40.3094,40.3688,40.0721,40.1017,69216.0
2020-07-15 11:40:00,40.5,40.62,40.4,40.47,104344.0,40.0523,40.171,39.9534,40.0226,104344.0
2020-07-15 11:45:00,40.44,40.49,40.21,40.28,104256.0,39.993,40.0424,39.7655,39.8347,104256.0
2020-07-15 11:50:00,40.29,40.49,40.29,40.49,50456.0,39.8446,40.0424,39.8446,40.0424,50456.0
2020-07-15 11:55:00,40.52,40.52,40.13,40.13,120780.0,40.0721,40.0721,39.6864,39.6864,120780.0
2020-07-15 12:00:00,40.09,40.2,39.94,39.99,143280.0,39.6468,39.7556,39.4985,39.5479,143280.0
2020-07-15 12:05:00,39.95,40.18,39.95,40.08,70924.0,39.5084,39.7358,39.5084,39.6369,70924.0
2020-07-15 12:10:00,40.08,40.18,39.97,40.18,54124.0,39.6369,39.7358,39.5282,39.7358,54124.0
2020-07-15 12:15:00,40.2,40.36,40.18,40.36,99080.0,39.7556,39.9138,39.7358,39.9138,99080.0
2020-07-15 12:20:00,40.32,40.41,40.14,40.17,142740.0,39.8743,39.9633,39.6963,39.7259,142740.0
2020-07-15 12:25:00,40.19,40.44,40.19,40.42,79032.0,39.7457,39.993,39.7457,39.9732,79032.0
2020-07-15 12:30:00,40.38,40.45,40.15,40.25,168932.0,39.9336,40.0028,39.7062,39.8051,168932.0
2020-07-15 12:35:00,40.27,40.39,40.21,40.27,23964.0,39.8248,39.9435,39.7655,39.8248,23964.0
2020-07-15 12:40:00,40.28,40.43,40.26,40.38,8400.0,39.8347,39.9831,39.8149,39.9336,8400.0
2020-07-15 12:45:00,40.39,40.6,40.39,40.59,85404.0,39.9435,40.1512,39.9435,40.1413,85404.0
2020-07-15 12:50:00,40.56,40.63,40.56,40.59,42556.0,40.1116,40.1809,40.1116,40.1413,42556.0
2020-07-15 12:55:00,40.6,40.68,40.58,40.66,72748.0,40.1512,40.2303,40.1314,40.2105,72748.0
2020-07-15 13:00:00,40.65,40.69,40.44,40.51,84064.0,40.2006,40.2402,39.993,40.0622,84064.0
2020-07-15 13:05:00,40.5,40.73,40.45,40.72,75288.0,40.0523,40.2797,40.0028,40.2699,75288.0
2020-07-15 13:10:00,40.73,40.81,40.65,40.68,95600.0,40.2797,40.3589,40.2006,40.2303,95600.0
2020-07-15 13:15:00,40.69,40.8,40.67,40.68,47720.0,40.2402,40.349,40.2204,40.2303,47720.0
2020-07-15 13:20:00,40.69,40.73,40.64,40.64,36684.0,40.2402,40.2797,40.1907,40.1907,36684.0
2020-07-15 13:25:00,40.65,40.71,40.55,40.7,27916.0,40.2006,40.26,40.1017,40.2501,27916.0
2020-07-15 13:30:00,40.72,40.76,40.69,40.74,42408.0,40.2699,40.3094,40.2402,40.2896,42408.0
2020-07-15 13:35:00,40.75,40.84,40.75,40.76,90348.0,40.2995,40.3885,40.2995,40.3094,90348.0
2020-07-15 13:40:00,40.76,40.79,40.72,40.79,65004.0,40.3094,40.3391,40.2699,40.3391,65004.0
2020-07-15 13:45:00,40.79,40.83,40.76,40.76,13148.0,40.3391,40.3786,40.3094,40.3094,13148.0
2020-07-15 13:50:00,40.76,40.81,40.69,40.69,48580.0,40.3094,40.3589,40.2402,40.2402,48580.0
2020-07-15 13:55:00,40.73,40.74,40.6,40.64,48760.0,40.2797,40.2896,40.1512,40.1907,48760.0
2020-07-15 14:00:00,40.64,41.09,40.57,41.06,259188.0,40.1907,40.6358,40.1215,40.6061,259188.0
2020-07-15 14:05:00,41.06,41.13,40.96,41.06,179000.0,40.6061,40.6753,40.5072,40.6061,179000.0
2020-07-15 14:10:00,41.05,41.07,41.02,41.05,17104.0,40.5962,40.616,40.5665,40.5962,17104.0
2020-07-15 14:15:00,41.03,41.13,40.94,41.01,122732.0,40.5764,40.6753,40.4874,40.5567,122732.0
2020-07-15 14:20:00,41.02,41.05,40.91,40.99,62900.0,40.5665,40.5962,40.4578,40.5369,62900.0
2020-07-15 14:25:00,40.98,41.07,40.95,41.03,24140.0,40.527,40.616,40.4973,40.5764,24140.0
2020-07-15 14:30:00,41.03,41.11,41.02,41.11,27920.0,40.5764,40.6555,40.5665,40.6555,27920.0
2020-07-15 14:35:00,41.06,41.11,41.01,41.02,65212.0,40.6061,40.6555,40.5567,40.5665,65212.0
2020-07-15 14:40:00,41.06,41.08,40.94,40.95,36800.0,40.6061,40.6259,40.4874,40.4973,36800.0
2020-07-15 14:45:00,40.94,41.0,40.94,40.98,24488.0,40.4874,40.5468,40.4874,40.527,24488.0
2020-07-15 14:50:00,40.97,40.97,40.7,40.71,56616.0,40.5171,40.5171,40.2501,40.26,56616.0
2020-07-15 14:55:00,40.69,40.82,40.69,40.74,50960.0,40.2402,40.3688,40.2402,40.2896,50960.0
2020-07-15 15:00:00,40.72,40.87,40.72,40.8,98064.0,40.2699,40.4182,40.2699,40.349,98064.0
2020-07-15 15:05:00,40.77,40.78,40.6,40.7,63636.0,40.3193,40.3292,40.1512,40.2501,63636.0
2020-07-15 15:10:00,40.63,40.63,40.53,40.57,42392.0,40.1809,40.1809,40.082,40.1215,42392.0
2020-07-15 15:15:00,40.58,40.72,40.47,40.71,79976.0,40.1314,40.2699,40.0226,40.26,79976.0
2020-07-15 15:20:00,40.73,40.81,40.7,40.71,55800.0,40.2797,40.3589,40.2501,40.26,55800.0
2020-07-15 15:25:00,40.74,40.91,40.63,40.91,125932.0,40.2896,40.4578,40.1809,40.4578,125932.0
2020-07-15 15:30:00,40.9,41.01,40.89,40.96,44900.0,40.4479,40.5567,40.438,40.5072,44900.0
2020-07-15 15:35:00,40.97,41.03,40.95,40.95,26648.0,40.5171,40.5764,40.4973,40.4973,26648.0
2020-07-15 15:40:00,40.95,40.99,40.86,40.98,57344.0,40.4973,40.5369,40.4083,40.527,57344.0
2020-07-15 15:45:00,40.98,41.06,40.96,41.03,71064.0,40.527,40.6061,40.5072,40.5764,71064.0
2020-07-15 15:50:00,41.0,41.0,40.78,40.83,104640.0,40.5468,40.5468,40.3292,40.3786,104640.0
2020-07-15 15:55:00,40.82,40.97,40.82,40.95,80492.0,40.3688,40.5171,40.3688,40.4973,80492.0
2020-07-16 09:30:00,40.08,40.29,39.91,39.91,203172.0,39.6369,39.8446,39.4688,39.4688,203172.0
2020-07-16 09:35:00,39.92,40.26,39.83,40.24,142512.0,39.4787,39.8149,39.3897,39.7952,142512.0
2020-07-16 09:40:00,40.29,40.29,39.99,40.15,162364.0,39.8446,39.8446,39.5479,39.7062,162364.0
2020-07-16 09:45:00,40.06,40.09,39.94,40.03,45424.0,39.6172,39.6468,39.4985,39.5875,45424.0
2020-07-16 09:50:00,40.21,40.26,40.13,40.16,138268.0,39.7655,39.8149,39.6864,39.7161,138268.0
2020-07-16 09:55:00,40.12,40.12,39.93,39.94,68912.0,39.6765,39.6765,39.4886,39.4985,68912.0
2020-07-16 10:00:00,39.96,40.02,39.64,39.67,196156.0,39.5183,39.5776,39.2018,39.2315,196156.0
2020-07-16 10:05:00,39.7,39.8,39.58,39.78,49800.0,39.2611,39.36,39.1425,39.3403,49800.0
2020-07-16 10:10:00,39.78,39.82,39.65,39.75,63052.0,39.3403,39.3798,39.2117,39.3106,63052.0
2020-07-16 10:15:00,39.73,39.94,39.72,39.8,129988.0,39.2908,39.4985,39.2809,39.36,129988.0
2020-07-16 10:20:00,39.72,39.89,39.72,39.81,28776.0,39.2809,39.449,39.2809,39.3699,28776.0
2020-07-16 10:25:00,39.81,39.89,39.6,39.86,70164.0,39.3699,39.449,39.1622,39.4194,70164.0
2020-07-16 10:30:00,39.85,39.92,39.76,39.92,45752.0,39.4095,39.4787,39.3205,39.4787,45752.0
2020-07-16 10:35:00,39.95,39.96,39.84,39.9,79092.0,39.5084,39.5183,39.3996,39.4589,79092.0
2020-07-16 10:40:00,39.89,40.06,39.89,40.0,109572.0,39.449,39.6172,39.449,39.5578,109572.0
2020-07-16 10:45:00,39.99,40.05,39.88,39.88,105292.0,39.5479,39.6073,39.4391,39.4391,105292.0
2020-07-16 10:50:00,39.88,39.93,39.78,39.89,96296.0,39.4391,39.4886,39.3403,39.449,96296.0
2020-07-16 10:55:00,39.88,39.9,39.55,39.63,83388.0,39.4391,39.4589,39.1128,39.1919,83388.0
2020-07-16 11:00:00,39.61,39.62,39.41,39.45,192384.0,39.1721,39.182,38.9743,39.0139,192384.0
2020-07-16 11:05:00,39.47,39.55,39.35,39.47,124960.0,39.0337,39.1128,38.915,39.0337,124960.0
2020-07-16 11:10:00,39.43,39.57,39.43,39.46,99444.0,38.9941,39.1326,38.9941,39.0238,99444.0
2020-07-16 11:15:00,39.48,39.53,39.37,39.44,81648.0,39.0436,39.093,38.9348,39.004,81648.0
2020-07-16 11:20:00,39.48,39.58,39.47,39.53,53008.0,39.0436,39.1425,39.0337,39.093,53008.0
2020-07-16 11:25:00,39.55,39.69,39.54,39.61,95720.0,39.1128,39.2512,39.1029,39.1721,95720.0
2020-07-16 11:30:00,39.6,39.66,39.55,39.64,64740.0,39.1622,39.2216,39.1128,39.2018,64740.0
2020-07-16 11:35:00,39.63,39.73,39.6,39.68,95900.0,39.1919,39.2908,39.1622,39.2414,95900.0
2020-07-16 11:40:00,39.69,39.74,39.57,39.57,47740.0,39.2512,39.3007,39.1326,39.1326,47740.0
2020-07-16 11:45:00,39.56,39.7,39.55,39.6,70172.0,39.1227,39.2611,39.1128,39.1622,70172.0
2020-07-16 11:50:00,39.66,39.73,39.65,39.73,23652.0,39.2216,39.2908,39.2117,39.2908,23652.0
2020-07-16 11:55:00,39.74,39.85,39.74,39.85,37544.0,39.3007,39.4095,39.3007,39.4095,37544.0
2020-07-16 12:00:00,39.85,39.94,39.79,39.94,99584.0,39.4095,39.4985,39.3501,39.4985,99584.0
2020-07-16 12:05:00,39.93,39.93,39.84,39.9,68976.0,39.4886,39.4886,39.3996,39.4589,68976.0
2020-07-16 12:10:00,39.96,39.97,39.82,39.87,70568.0,39.5183,39.5282,39.3798,39.4293,70568.0
2020-07-16 12:15:00,39.86,39.88,39.86,39.88,2792.0,39.4194,39.4391,39.4194,39.4391,2792.0
2020-07-16 12:20:00,39.77,39.8,39.7,39.73,17464.0,39.3304,39.36,39.2611,39.2908,17464.0
2020-07-16 12:25:00,39.79,39.79,39.76,39.76,7700.0,39.3501,39.3501,39.3205,39.3205,7700.0
2020-07-16 12:30:00,39.77,39.91,39.77,39.88,31548.0,39.3304,39.4688,39.3304,39.4391,31548.0
2020-07-16 12:35:00,39.91,39.96,39.89,39.93,17620.0,39.4688,39.5183,39.449,39.4886,17620.0
2020-07-16 12:40:00,39.94,40.07,39.94,40.07,14756.0,39.4985,39.627,39.4985,39.627,14756.0
2020-07-16 12:45:00,40.07,40.08,40.0,40.02,20252.0,39.627,39.6369,39.5578,39.5776,20252.0
2020-07-16 12:50:00,40.0,40.09,39.99,40.07,21468.0,39.5578,39.6468,39.5479,39.627,21468.0
2020-07-16 12:55:00,40.06,40.08,39.95,39.96,48700.0,39.6172,39.6369,39.5084,39.5183,48700.0
2020-07-16 13:00:00,39.98,40.1,39.97,40.07,32764.0,39.538,39.6567,39.5282,39.627,32764.0
2020-07-16 13:05:00,40.1,40.19,40.09,40.18,29732.0,39.6567,39.7457,39.6468,39.7358,29732.0
2020-07-16 13:10:00,40.18,40.36,40.16,40.36,39172.0,39.7358,39.9138,39.7161,39.9138,39172.0
2020-07-16 13:15:00,40.37,40.37,40.29,40.31,29252.0,39.9237,39.9237,39.8446,39.8644,29252.0
2020-07-16 13:20:00,40.29,40.29,40.25,40.28,17748.0,39.8446,39.8446,39.8051,39.8347,17748.0
2020-07-16 13:25:00,40.35,40.37,40.35,40.37,11680.0,39.904,39.9237,39.904,39.9237,11680.0
2020-07-16 13:30:00,40.38,40.38,40.27,40.31,28140.0,39.9336,39.9336,39.8248,39.8644,28140.0
2020-07-16 13:35:00,40.28,40.32,40.24,40.26,84368.0,39.8347,39.8743,39.7952,39.8149,84368.0
2020-07-16 13:40:00,40.29,40.3,40.13,40.19,42164.0,39.8446,39.8545,39.6864,39.7457,42164.0
2020-07-16 13:45:00,40.2,40.33,40.19,40.33,14488.0,39.7556,39.8842,39.7457,39.8842,14488.0
2020-07-16 13:50:00,40.32,40.36,40.32,40.32,15756.0,39.8743,39.9138,39.8743,39.8743,15756.0
2020-07-16 13:55:00,40.32,40.32,40.19,40.19,48324.0,39.8743,39.8743,39.7457,39.7457,48324.0
2020-07-16 14:00:00,40.27,40.32,40.25,40.26,6800.0,39.8248,39.8743,39.8051,39.8149,6800.0
2020-07-16 14:05:00,40.25,40.39,40.25,40.37,61268.0,39.8051,39.9435,39.8051,39.9237,61268.0
2020-07-16 14:10:00,40.37,40.42,40.33,40.37,28420.0,39.9237,39.9732,39.8842,39.9237,28420.0
2020-07-16 14:15:00,40.39,40.42,40.37,40.37,9024.0,39.9435,39.9732,39.9237,39.9237,9024.0
2020-07-16 14:20:00,40.36,40.48,40.36,40.46,46736.0,39.9138,40.0325,39.9138,40.0127,46736.0
2020-07-16 14:25:00,40.47,40.47,40.43,40.45,28976.0,40.0226,40.0226,39.9831,40.0028,28976.0
2020-07-16 14:30:00,40.47,40.48,40.38,40.42,23500.0,40.0226,40.0325,39.9336,39.9732,23500.0
2020-07-16 14:35:00,40.48,40.48,40.41,40.42,19220.0,40.0325,40.0325,39.9633,39.9732,19220.0
2020-07-16 14:40:00,40.43,40.47,40.38,40.38,70648.0,39.9831,40.0226,39.9336,39.9336,70648.0
2020-07-16 14:45:00,40.36,40.36,40.13,40.13,28012.0,39.9138,39.9138,39.6864,39.6864,28012.0
2020-07-16 14:50:00,40.17,40.26,40.13,40.13,19240.0,39.7259,39.8149,39.6864,39.6864,19240.0
2020-07-16 14:55:00,40.13,40.22,40.07,40.12,32348.0,39.6864,39.7754,39.627,39.6765,32348.0
2020-07-16 15:00:00,40.11,40.2,40.04,40.18,37680.0,39.6666,39.7556,39.5974,39.7358,37680.0
2020-07-16 15:05:00,40.19,40.27,40.18,40.23,27640.0,39.7457,39.8248,39.7358,39.7853,27640.0
2020-07-16 15:10:00,40.18,40.2,40.11,40.11,15604.0,39.7358,39.7556,39.6666,39.6666,15604.0
2020-07-16 15:15:00,40.2,40.29,40.19,40.26,22000.0,39.7556,39.8446,39.7457,39.8149,22000.0
2020-07-16 15:20:00,40.28,40.31,40.26,40.27,38228.0,39.8347,39.8644,39.8149,39.8248,38228.0
2020-07-16 15:25:00,40.3,40.5,40.25,40.5,112000.0,39.8545,40.0523,39.8051,40.0523,112000.0
2020-07-16 15:30:00,40.48,40.56,40.43,40.55,83120.0,40.0325,40.1116,39.9831,40.1017,83120.0
2020-07-16 15:35:00,40.54,40.64,40.52,40.6,81456.0,40.0919,40.1907,40.0721,40.1512,81456.0
2020-07-16 15:40:00,40.58,40.59,40.39,40.39,92184.0,40.1314,40.1413,39.9435,39.9435,92184.0
2020-07-16 15:45:00,40.45,40.48,40.37,40.38,40024.0,40.0028,40.0325,39.9237,39.9336,40024.0
2020-07-16 15:50:00,40.38,40.38,40.21,40.32,69552.0,39.9336,39.9336,39.7655,39.8743,69552.0
2020-07-16 15:55:00,40.32,40.39,40.26,40.39,141320.0,39.8743,39.9435,39.8149,39.9435,141320.0
2020-07-17 09:30:00,40.63,40.68,40.52,40.63,152456.0,40.1809,40.2303,40.0721,40.1809,152456.0
2020-07-17 09:35:00,40.6,40.66,40.5,40.54,67916.0,40.1512,40.2105,40.0523,40.0919,67916.0
2020-07-17 09:40:00,40.52,40.52,40.18,40.2,122800.0,40.0721,40.0721,39.7358,39.7556,122800.0
2020-07-17 09:45:00,40.17,40.28,40.05,40.15,103712.0,39.7259,39.8347,39.6073,39.7062,103712.0
2020-07-17 09:50:00,40.17,40.3,40.17,40.24,49976.0,39.7259,39.8545,39.7259,39.7952,49976.0
2020-07-17 09:55:00,40.21,40.37,40.21,40.34,27232.0,39.7655,39.9237,39.7655,39.8941,27232.0
2020-07-17 10:00:00,40.31,40.38,40.16,40.21,128920.0,39.8644,39.9336,39.7161,39.7655,128920.0
2020-07-17 10:05:00,40.26,40.4,40.26,40.31,28648.0,39.8149,39.9534,39.8149,39.8644,28648.0
2020-07-17 10:10:00,40.25,40.37,40.25,40.33,12240.0,39.8051,39.9237,39.8051,39.8842,12240.0
2020-07-17 10:15:00,40.29,40.37,40.13,40.15,24280.0,39.8446,39.9237,39.6864,39.7062,24280.0
2020-07-17 10:20:00,40.17,40.21,39.97,39.98,40464.0,39.7259,39.7655,39.5282,39.538,40464.0
2020-07-17 10:25:00,39.97,40.01,39.84,39.91,114412.0,39.5282,39.5677,39.3996,39.4688,114412.0
2020-07-17 10:30:00,39.97,39.97,39.85,39.89,35252.0,39.5282,39.5282,39.4095,39.449,35252.0
2020-07-17 10:35:00,39.94,40.08,39.94,40.0,21884.0,39.4985,39.6369,39.4985,39.5578,21884.0
2020-07-17 10:40:00,40.06,40.08,40.02,40.02,8720.0,39.6172,39.6369,39.5776,39.5776,8720.0
2020-07-17 10:45:00,40.0,40.13,40.0,40.13,17000.0,39.5578,39.6864,39.5578,39.6864,17000.0
2020-07-17 10:50:00,40.13,40.24,40.13,40.21,55800.0,39.6864,39.7952,39.6864,39.7655,55800.0
2020-07-17 10:55:00,40.19,40.26,40.19,40.25,32360.0,39.7457,39.8149,39.7457,39.8051,32360.0
2020-07-17 11:00:00,40.24,40.32,40.23,40.3,89512.0,39.7952,39.8743,39.7853,39.8545,89512.0
2020-07-17 11:05:00,40.29,40.42,40.29,40.42,33776.0,39.8446,39.9732,39.8446,39.9732,33776.0
2020-07-17 11:10:00,40.44,40.45,40.35,40.37,32044.0,39.993,40.0028,39.904,39.9237,32044.0
2020-07-17 11:15:00,40.36,40.38,40.32,40.34,34104.0,39.9138,39.9336,39.8743,39.8941,34104.0
2020-07-17 11:20:00,40.35,40.39,40.33,40.33,23680.0,39.904,39.9435,39.8842,39.8842,23680.0
2020-07-17 11:25:00,40.32,40.42,40.31,40.4,30000.0,39.8743,39.9732,39.8644,39.9534,30000.0
2020-07-17 11:30:00,40.41,40.43,40.35,40.35,33072.0,39.9633,39.9831,39.904,39.904,33072.0
2020-07-17 11:35:00,40.38,40.38,40.32,40.35,16264.0,39.9336,39.9336,39.8743,39.904,16264.0
2020-07-17 11:40:00,40.37,40.4,40.22,40.22,14200.0,39.9237,39.9534,39.7754,39.7754,14200.0
2020-07-17 11:45:00,40.25,40.27,40.14,40.21,37356.0,39.8051,39.8248,39.6963,39.7655,37356.0
2020-07-17 11:50:00,40.21,40.36,40.18,40.36,31400.0,39.7655,39.9138,39.7358,39.9138,31400.0
2020-07-17 11:55:00,40.38,40.43,40.38,40.4,18696.0,39.9336,39.9831,39.9336,39.9534,18696.0
2020-07-17 12:00:00,40.4,40.45,40.37,40.42,41552.0,39.9534,40.0028,39.9237,39.9732,41552.0
2020-07-17 12:05:00,40.43,40.52,40.41,40.49,74160.0,39.9831,40.0721,39.9633,40.0424,74160.0
2020-07-17 12:10:00,40.48,40.5,40.45,40.48,14116.0,40.0325,40.0523,40.0028,40.0325,14116.0
2020-07-17 12:15:00,40.46,40.48,40.45,40.47,13688.0,40.0127,40.0325,40.0028,40.0226,13688.0
2020-07-17 12:20:00,40.4,40.48,40.38,40.48,7600.0,39.9534,40.0325,39.9336,40.0325,7600.0
2020-07-17 12:25:00,40.47,40.48,40.42,40.42,12000.0,40.0226,40.0325,39.9732,39.9732,12000.0
2020-07-17 12:30:00,40.43,40.43,40.37,40.4,9224.0,39.9831,39.9831,39.9237,39.9534,9224.0
2020-07-17 12:35:00,40.43,40.45,40.41,40.45,8080.0,39.9831,40.0028,39.9633,40.0028,8080.0
2020-07-17 12:40:00,40.43,40.48,40.42,40.42,17624.0,39.9831,40.0325,39.9732,39.9732,17624.0
2020-07-17 12:45:00,40.43,40.47,40.39,40.4,9728.0,39.9831,40.0226,39.9435,39.9534,9728.0
2020-07-17 12:50:00,40.41,40.43,40.38,40.4,12980.0,39.9633,39.9831,39.9336,39.9534,12980.0
2020-07-17 12:55:00,40.4,40.4,40.31,40.34,24200.0,39.9534,39.9534,39.8644,39.8941,24200.0
2020-07-17 13:00:00,40.34,40.38,40.32,40.38,12148.0,39.8941,39.9336,39.8743,39.9336,12148.0
2020-07-17 13:05:00,40.4,40.46,40.4,40.44,21824.0,39.9534,40.0127,39.9534,39.993,21824.0
2020-07-17 13:10:00,40.45,40.45,40.34,40.34,8980.0,40.0028,40.0028,39.8941,39.8941,8980.0
2020-07-17 13:15:00,40.35,40.38,40.22,40.27,73936.0,39.904,39.9336,39.7754,39.8248,73936.0
2020-07-17 13:20:00,40.28,40.41,40.27,40.41,19800.0,39.8347,39.9633,39.8248,39.9633,19800.0
2020-07-17 13:25:00,40.41,40.41,40.35,40.39,36308.0,39.9633,39.9633,39.904,39.9435,36308.0
2020-07-17 13:30:00,40.38,40.39,40.31,40.32,11400.0,39.9336,39.9435,39.8644,39.8743,11400.0
2020-07-17 13:35:00,40.32,40.34,40.3,40.34,6800.0,39.8743,39.8941,39.8545,39.8941,6800.0
2020-07-17 13:40:00,40.35,40.38,40.34,40.38,28956.0,39.904,39.9336,39.8941,39.9336,28956.0
2020-07-17 13:45:00,40.38,40.38,40.32,40.36,30000.0,39.9336,39.9336,39.8743,39.9138,30000.0
2020-07-17 13:50:00,40.36,40.38,40.31,40.31,32400.0,39.9138,39.9336,39.8644,39.8644,32400.0
2020-07-17 13:55:00,40.3,40.35,40.28,40.35,11960.0,39.8545,39.904,39.8347,39.904,11960.0
2020-07-17 14:00:00,40.34,40.5,40.34,40.49,65736.0,39.8941,40.0523,39.8941,40.0424,65736.0
2020-07-17 14:05:00,40.48,40.55,40.46,40.55,25940.0,40.0325,40.1017,40.0127,40.1017,25940.0
2020-07-17 14:10:00,40.54,40.61,40.52,40.61,33460.0,40.0919,40.1611,40.0721,40.1611,33460.0
2020-07-17 14:15:00,40.61,40.64,40.6,40.63,34516.0,40.1611,40.1907,40.1512,40.1809,34516.0
2020-07-17 14:20:00,40.63,40.63,40.54,40.54,37528.0,40.1809,40.1809,40.0919,40.0919,37528.0
2020-07-17 14:25:00,40.56,40.57,40.55,40.55,13000.0,40.1116,40.1215,40.1017,40.1017,13000.0
2020-07-17 14:30:00,40.52,40.54,40.5,40.52,25724.0,40.0721,40.0919,40.0523,40.0721,25724.0
2020-07-17 14:35:00,40.52,40.6,40.5,40.59,30184.0,40.0721,40.1512,40.0523,40.1413,30184.0
2020-07-17 14:40:00,40.59,40.62,40.59,40.61,21380.0,40.1413,40.171,40.1413,40.1611,21380.0
2020-07-17 14:45:00,40.64,40.64,40.57,40.6,10844.0,40.1907,40.1907,40.1215,40.1512,10844.0
2020-07-17 14:50:00,40.6,40.75,40.6,40.75,141456.0,40.1512,40.2995,40.1512,40.2995,141456.0
2020-07-17 14:55:00,40.71,40.73,40.69,40.69,14436.0,40.26,40.2797,40.2402,40.2402,14436.0
2020-07-17 15:00:00,40.67,40.67,40.51,40.56,39228.0,40.2204,40.2204,40.0622,40.1116,39228.0
2020-07-17 15:05:00,40.54,40.66,40.52,40.62,48836.0,40.0919,40.2105,40.0721,40.171,48836.0
2020-07-17 15:10:00,40.61,40.62,40.57,40.62,44236.0,40.1611,40.171,40.1215,40.171,44236.0
2020-07-17 15:15:00,40.56,40.66,40.55,40.65,14072.0,40.1116,40.2105,40.1017,40.2006,14072.0
2020-07-17 15:20:00,40.64,40.69,40.64,40.65,25764.0,40.1907,40.2402,40.1907,40.2006,25764.0
2020-07-17 15:25:00,40.69,40.7,40.65,40.68,29376.0,40.2402,40.2501,40.2006,40.2303,29376.0
2020-07-17 15:30:00,40.68,40.72,40.66,40.7,40628.0,40.2303,40.2699,40.2105,40.2501,40628.0
2020-07-17 15:35:00,40.7,40.81,40.69,40.71,76552.0,40.2501,40.3589,40.2402,40.26,76552.0
2020-07-17 15:40:00,40.71,40.71,40.63,40.68,11212.0,40.26,40.26,40.1809,40.2303,11212.0
2020-07-17 15:45:00,40.69,40.69,40.57,40.6,13840.0,40.2402,40.2402,40.1215,40.1512,13840.0
2020-07-17 15:50:00,40.6,40.62,40.47,40.48,85860.0,40.1512,40.171,40.0226,40.0325,85860.0
2020-07-17 15:55:00,40.48,40.55,40.48,40.54,77324.0,40.0325,40.1017,40.0325,40.0919,77324.0
2020-07-20 09:30:00,40.75,40.93,40.7,40.71,97324.0,40.2995,40.4775,40.2501,40.26,97324.0
2020-07-20 09:35:00,40.76,40.8,40.33,40.58,108064.0,40.3094,40.349,39.8842,40.1314,108064.0
2020-07-20 09:40:00,40.6,40.6,40.39,40.5,43032.0,40.1512,40.1512,39.9435,40.0523,43032.0
2020-07-20 09:45:00,40.54,40.77,40.54,40.7,79052.0,40.0919,40.3193,40.0919,40.2501,79052.0
2020-07-20 09:50:00,40.69,40.97,40.65,40.92,93792.0,40.2402,40.5171,40.2006,40.4676,93792.0
2020-07-20 09:55:00,40.94,41.0,40.85,40.89,143856.0,40.4874,40.5468,40.3984,40.438,143856.0
2020-07-20 10:00:00,40.94,41.04,40.83,41.02,165320.0,40.4874,40.5863,40.3786,40.5665,165320.0
2020-07-20 10:05:00,41.03,41.22,40.99,41.17,103368.0,40.5764,40.7643,40.5369,40.7149,103368.0
2020-07-20 10:10:00,41.17,41.27,41.14,41.27,79428.0,40.7149,40.8138,40.6852,40.8138,79428.0
2020-07-20 10:15:00,41.27,41.33,41.23,41.32,48792.0,40.8138,40.8731,40.7742,40.8632,48792.0
2020-07-20 10:20:00,41.34,41.49,41.33,41.48,41816.0,40.883,41.0313,40.8731,41.0215,41816.0
2020-07-20 10:25:00,41.48,41.56,41.45,41.53,80364.0,41.0215,41.1006,40.9918,41.0709,80364.0
2020-07-20 10:30:00,41.57,41.57,41.46,41.49,35028.0,41.1105,41.1105,41.0017,41.0313,35028.0
2020-07-20 10:35:00,41.55,41.61,41.46,41.5,21040.0,41.0907,41.15,41.0017,41.0412,21040.0
2020-07-20 10:40:00,41.51,41.62,41.5,41.54,23112.0,41.0511,41.1599,41.0412,41.0808,23112.0
2020-07-20 10:45:00,41.5,41.57,41.46,41.49,31484.0,41.0412,41.1105,41.0017,41.0313,31484.0
2020-07-20 10:50:00,41.49,41.49,41.43,41.48,27380.0,41.0313,41.0313,40.972,41.0215,27380.0
2020-07-20 10:55:00,41.48,41.52,41.4,41.43,22500.0,41.0215,41.061,40.9423,40.972,22500.0
2020-07-20 11:00:00,41.47,41.48,41.4,41.43,55404.0,41.0116,41.0215,40.9423,40.972,55404.0
2020-07-20 11:05:00,41.43,41.49,41.42,41.44,22100.0,40.972,41.0313,40.9621,40.9819,22100.0
2020-07-20 11:10:00,41.45,41.58,41.45,41.57,41244.0,40.9918,41.1204,40.9918,41.1105,41244.0
2020-07-20 11:15:00,41.61,41.69,41.6,41.63,51900.0,41.15,41.2291,41.1401,41.1698,51900.0
2020-07-20 11:20:00,41.63,41.65,41.54,41.62,30884.0,41.1698,41.1896,41.0808,41.1599,30884.0
2020-07-20 11:25:00,41.6,41.72,41.6,41.71,13800.0,41.1401,41.2588,41.1401,41.2489,13800.0
2020-07-20 11:30:00,41.72,41.77,41.68,41.72,42348.0,41.2588,41.3083,41.2192,41.2588,42348.0
2020-07-20 11:35:00,41.72,41.85,41.7,41.84,44408.0,41.2588,41.3874,41.239,41.3775,44408.0
2020-07-20 11:40:00,41.83,41.85,41.79,41.83,19856.0,41.3676,41.3874,41.328,41.3676,19856.0
2020-07-20 11:45:00,41.84,41.88,41.84,41.87,14000.0,41.3775,41.417,41.3775,41.4071,14000.0
2020-07-20 11:50:00,41.88,41.88,41.82,41.82,14128.0,41.417,41.417,41.3577,41.3577,14128.0
2020-07-20 11:55:00,41.83,41.86,41.81,41.85,16708.0,41.3676,41.3973,41.3478,41.3874,16708.0
2020-07-20 12:00:00,41.84,41.85,41.73,41.81,45276.0,41.3775,41.3874,41.2687,41.3478,45276.0
2020-07-20 12:05:00,41.83,41.88,41.83,41.87,56684.0,41.3676,41.417,41.3676,41.4071,56684.0
2020-07-20 12:10:00,41.88,41.93,41.88,41.91,19800.0,41.417,41.4665,41.417,41.4467,19800.0
2020-07-20 12:15:00,41.92,41.97,41.9,41.96,24620.0,41.4566,41.506,41.4368,41.4962,24620.0
2020-07-20 12:20:00,41.95,41.95,41.9,41.94,9184.0,41.4863,41.4863,41.4368,41.4764,9184.0
2020-07-20 12:25:00,41.9,41.91,41.83,41.85,27100.0,41.4368,41.4467,41.3676,41.3874,27100.0
2020-07-20 12:30:00,41.87,41.9,41.81,41.9,36764.0,41.4071,41.4368,41.3478,41.4368,36764.0
2020-07-20 12:35:00,41.89,41.96,41.88,41.94,7580.0,41.4269,41.4962,41.417,41.4764,7580.0
2020-07-20 12:40:00,41.95,42.02,41.95,42.02,27292.0,41.4863,41.5555,41.4863,41.5555,27292.0
2020-07-20 12:45:00,41.99,42.0,41.95,41.95,6800.0,41.5258,41.5357,41.4863,41.4863,6800.0
2020-07-20 12:50:00,41.93,41.98,41.93,41.98,19720.0,41.4665,41.5159,41.4665,41.5159,19720.0
2020-07-20 12:55:00,41.99,42.06,41.94,42.05,23684.0,41.5258,41.595,41.4764,41.5852,23684.0
2020-07-20 13:00:00,42.04,42.06,42.02,42.04,31200.0,41.5753,41.595,41.5555,41.5753,31200.0
2020-07-20 13:05:00,42.05,42.06,42.01,42.04,14752.0,41.5852,41.595,41.5456,41.5753,14752.0
2020-07-20 13:10:00,42.04,42.08,42.02,42.03,19600.0,41.5753,41.6148,41.5555,41.5654,19600.0
2020-07-20 13:15:00,42.04,42.09,42.04,42.09,44648.0,41.5753,41.6247,41.5753,41.6247,44648.0
2020-07-20 13:20:00,42.09,42.1,42.07,42.09,30628.0,41.6247,41.6346,41.6049,41.6247,30628.0
2020-07-20 13:25:00,42.08,42.1,42.05,42.09,33580.0,41.6148,41.6346,41.5852,41.6247,33580.0
2020-07-20 13:30:00,42.09,42.12,42.07,42.07,9716.0,41.6247,41.6544,41.6049,41.6049,9716.0
2020-07-20 13:35:00,42.09,42.1,42.07,42.1,4960.0,41.6247,41.6346,41.6049,41.6346,4960.0
2020-07-20 13:40:00,42.12,42.24,42.11,42.18,20028.0,41.6544,41.7731,41.6445,41.7137,20028.0
2020-07-20 13:45:00,42.18,42.24,42.18,42.24,17200.0,41.7137,41.7731,41.7137,41.7731,17200.0
2020-07-20 13:50:00,42.25,42.29,42.17,42.18,36252.0,41.7829,41.8225,41.7038,41.7137,36252.0
2020-07-20 13:55:00,42.19,42.2,42.14,42.14,15000.0,41.7236,41.7335,41.6742,41.6742,15000.0
2020-07-20 14:00:00,42.17,42.21,42.13,42.2,15828.0,41.7038,41.7434,41.6643,41.7335,15828.0
2020-07-20 14:05:00,42.23,42.24,42.2,42.2,23588.0,41.7632,41.7731,41.7335,41.7335,23588.0
2020-07-20 14:10:00,42.21,42.31,42.2,42.31,18056.0,41.7434,41.8423,41.7335,41.8423,18056.0
2020-07-20 14:15:00,42.31,42.31,42.25,42.28,12800.0,41.8423,41.8423,41.7829,41.8126,12800.0
2020-07-20 14:20:00,42.29,42.34,42.29,42.31,58156.0,41.8225,41.872,41.8225,41.8423,58156.0
2020-07-20 14:25:00,42.34,42.36,42.3,42.34,25416.0,41.872,41.8917,41.8324,41.872,25416.0
2020-07-20 14:30:00,42.33,42.42,42.32,42.41,9684.0,41.8621,41.9511,41.8522,41.9412,9684.0
2020-07-20 14:35:00,42.41,42.41,42.4,42.4,15120.0,41.9412,41.9412,41.9313,41.9313,15120.0
2020-07-20 14:40:00,42.4,42.46,42.4,42.41,11000.0,41.9313,41.9906,41.9313,41.9412,11000.0
2020-07-20 14:45:00,42.43,42.43,42.41,42.43,11400.0,41.961,41.961,41.9412,41.961,11400.0
2020-07-20 14:50:00,42.46,42.52,42.46,42.47,32152.0,41.9906,42.05,41.9906,42.0005,32152.0
2020-07-20 14:55:00,42.47,42.51,42.46,42.5,25300.0,42.0005,42.0401,41.9906,42.0302,25300.0
2020-07-20 15:00:00,42.49,42.53,42.47,42.53,27620.0,42.0203,42.0599,42.0005,42.0599,27620.0
2020-07-20 15:05:00,42.53,42.57,42.52,42.54,19116.0,42.0599,42.0994,42.05,42.0697,19116.0
2020-07-20 15:10:00,42.56,42.58,42.5,42.57,32376.0,42.0895,42.1093,42.0302,42.0994,32376.0
2020-07-20 15:15:00,42.6,42.72,42.56,42.67,72560.0,42.1291,42.2478,42.0895,42.1983,72560.0
2020-07-20 15:20:00,42.68,42.73,42.67,42.72,15276.0,42.2082,42.2576,42.1983,42.2478,15276.0
2020-07-20 15:25:00,42.72,42.79,42.72,42.76,35528.0,42.2478,42.317,42.2478,42.2873,35528.0
2020-07-20 15:30:00,42.78,42.87,42.78,42.84,45952.0,42.3071,42.3961,42.3071,42.3664,45952.0
2020-07-20 15:35:00,42.85,42.94,42.85,42.91,75872.0,42.3763,42.4653,42.3763,42.4357,75872.0
2020-07-20 15:40:00,42.93,42.94,42.85,42.85,49148.0,42.4554,42.4653,42.3763,42.3763,49148.0
2020-07-20 15:45:00,42.87,42.97,42.83,42.95,54020.0,42.3961,42.495,42.3565,42.4752,54020.0
2020-07-20 15:50:00,42.98,43.02,42.93,42.98,54052.0,42.5049,42.5444,42.4554,42.5049,54052.0
2020-07-20 15:55:00,42.96,42.97,42.85,42.87,81192.0,42.4851,42.495,42.3763,42.3961,81192.0
2020-07-21 09:30:00,43.35,43.36,43.08,43.25,162444.0,42.8708,42.8807,42.6038,42.7719,162444.0
2020-07-21 09:35:00,43.22,43.22,42.73,42.8,219408.0,42.7422,42.7422,42.2576,42.3269,219408.0
2020-07-21 09:40:00,42.8,42.86,42.6,42.67,237348.0,42.3269,42.3862,42.1291,42.1983,237348.0
2020-07-21 09:45:00,42.64,42.85,42.62,42.82,200560.0,42.1686,42.3763,42.1489,42.3466,200560.0
2020-07-21 09:50:00,42.82,42.97,42.72,42.96,62740.0,42.3466,42.495,42.2478,42.4851,62740.0
2020-07-21 09:55:00,42.97,43.0,42.88,42.92,63844.0,42.495,42.5247,42.406,42.4455,63844.0
2020-07-21 10:00:00,42.89,42.94,42.73,42.94,74824.0,42.4159,42.4653,42.2576,42.4653,74824.0
2020-07-21 10:05:00,42.92,42.97,42.67,42.71,124644.0,42.4455,42.495,42.1983,42.2379,124644.0
2020-07-21 10:10:00,42.65,42.69,42.51,42.63,151436.0,42.1785,42.2181,42.0401,42.1587,151436.0
2020-07-21 10:15:00,42.66,42.92,42.6,42.92,156456.0,42.1884,42.4455,42.1291,42.4455,156456.0
2020-07-21 10:20:00,42.91,42.93,42.76,42.77,62776.0,42.4357,42.4554,42.2873,42.2972,62776.0
2020-07-21 10:25:00,42.8,42.8,42.42,42.55,167272.0,42.3269,42.3269,41.9511,42.0796,167272.0
2020-07-21 10:30:00,42.6,42.66,42.5,42.54,48112.0,42.1291,42.1884,42.0302,42.0697,48112.0
2020-07-21 10:35:00,42.55,42.59,42.39,42.48,61080.0,42.0796,42.1192,41.9214,42.0104,61080.0
2020-07-21 10:40:00,42.45,42.52,42.25,42.34,147024.0,41.9807,42.05,41.7829,41.872,147024.0
2020-07-21 10:45:00,42.28,42.43,42.28,42.38,86396.0,41.8126,41.961,41.8126,41.9115,86396.0
2020-07-21 10:50:00,42.41,42.62,42.39,42.61,79996.0,41.9412,42.1489,41.9214,42.139,79996.0
2020-07-21 10:55:00,42.6,42.67,42.5,42.51,93736.0,42.1291,42.1983,42.0302,42.0401,93736.0
2020-07-21 11:00:00,42.54,42.63,42.54,42.6,24320.0,42.0697,42.1587,42.0697,42.1291,24320.0
2020-07-21 11:05:00,42.58,42.6,42.4,42.4,68648.0,42.1093,42.1291,41.9313,41.9313,68648.0
2020-07-21 11:10:00,42.4,42.44,42.18,42.43,146936.0,41.9313,41.9708,41.7137,41.961,146936.0
2020-07-21 11:15:00,42.41,42.55,42.38,42.43,50312.0,41.9412,42.0796,41.9115,41.961,50312.0
2020-07-21 11:20:00,42.46,42.54,42.41,42.48,45660.0,41.9906,42.0697,41.9412,42.0104,45660.0
2020-07-21 11:25:00,42.48,42.51,42.33,42.4,37660.0,42.0104,42.0401,41.8621,41.9313,37660.0
2020-07-21 11:30:00,42.45,42.52,42.39,42.45,40840.0,41.9807,42.05,41.9214,41.9807,40840.0
2020-07-21 11:35:00,42.42,42.42,42.27,42.29,20016.0,41.9511,41.9511,41.8027,41.8225,20016.0
2020-07-21 11:40:00,42.28,42.38,42.27,42.33,20564.0,41.8126,41.9115,41.8027,41.8621,20564.0
2020-07-21 11:45:00,42.32,42.33,42.13,42.16,46768.0,41.8522,41.8621,41.6643,41.6939,46768.0
2020-07-21 11:50:00,42.18,42.18,42.05,42.09,19380.0,41.7137,41.7137,41.5852,41.6247,19380.0
2020-07-21 11:55:00,42.07,42.18,42.02,42.15,46396.0,41.6049,41.7137,41.5555,41.6841,46396.0
2020-07-21 12:00:00,42.16,42.18,42.0,42.06,65988.0,41.6939,41.7137,41.5357,41.595,65988.0
2020-07-21 12:05:00,42.1,42.13,42.02,42.09,41924.0,41.6346,41.6643,41.5555,41.6247,41924.0
2020-07-21 12:10:00,42.1,42.21,42.08,42.19,31600.0,41.6346,41.7434,41.6148,41.7236,31600.0
2020-07-21 12:15:00,42.2,42.25,42.13,42.14,11680.0,41.7335,41.7829,41.6643,41.6742,11680.0
2020-07-21 12:20:00,42.1,42.21,42.1,42.15,36200.0,41.6346,41.7434,41.6346,41.6841,36200.0
2020-07-21 12:25:00,42.13,42.24,42.13,42.2,7332.0,41.6643,41.7731,41.6643,41.7335,7332.0
2020-07-21 12:30:00,42.19,42.26,42.19,42.23,13896.0,41.7236,41.7928,41.7236,41.7632,13896.0
2020-07-21 12:35:00,42.21,42.21,42.14,42.14,5740.0,41.7434,41.7434,41.6742,41.6742,5740.0
2020-07-21 12:40:00,42.15,42.23,42.07,42.23,19620.0,41.6841,41.7632,41.6049,41.7632,19620.0
2020-07-21 12:45:00,42.26,42.3,42.13,42.17,69936.0,41.7928,41.8324,41.6643,41.7038,69936.0
2020-07-21 12:50:00,42.15,42.18,42.14,42.18,7964.0,41.6841,41.7137,41.6742,41.7137,7964.0
2020-07-21 12:55:00,42.21,42.3,42.2,42.3,17400.0,41.7434,41.8324,41.7335,41.8324,17400.0
2020-07-21 13:00:00,42.3,42.3,42.2,42.21,26136.0,41.8324,41.8324,41.7335,41.7434,26136.0
2020-07-21 13:05:00,42.21,42.28,42.21,42.25,24700.0,41.7434,41.8126,41.7434,41.7829,24700.0
2020-07-21 13:10:00,42.21,42.21,42.13,42.13,8616.0,41.7434,41.7434,41.6643,41.6643,8616.0
2020-07-21 13:15:00,42.1,42.14,42.03,42.13,30080.0,41.6346,41.6742,41.5654,41.6643,30080.0
2020-07-21 13:20:00,42.18,42.21,42.18,42.2,13600.0,41.7137,41.7434,41.7137,41.7335,13600.0
2020-07-21 13:25:00,42.16,42.35,42.15,42.35,36040.0,41.6939,41.8818,41.6841,41.8818,36040.0
2020-07-21 13:30:00,42.33,42.45,42.33,42.41,62520.0,41.8621,41.9807,41.8621,41.9412,62520.0
2020-07-21 13:35:00,42.43,42.43,42.38,42.42,26388.0,41.961,41.961,41.9115,41.9511,26388.0
2020-07-21 13:40:00,42.41,42.43,42.37,42.41,12140.0,41.9412,41.961,41.9016,41.9412,12140.0
2020-07-21 13:45:00,42.4,42.52,42.4,42.52,49092.0,41.9313,42.05,41.9313,42.05,49092.0
2020-07-21 13:50:00,42.52,42.63,42.51,42.57,69052.0,42.05,42.1587,42.0401,42.0994,69052.0
2020-07-21 13:55:00,42.6,42.6,42.49,42.53,45204.0,42.1291,42.1291,42.0203,42.0599,45204.0
2020-07-21 14:00:00,42.55,42.62,42.55,42.58,19800.0,42.0796,42.1489,42.0796,42.1093,19800.0
2020-07-21 14:05:00,42.6,42.79,42.6,42.79,39072.0,42.1291,42.317,42.1291,42.317,39072.0
2020-07-21 14:10:00,42.79,42.82,42.75,42.75,51944.0,42.317,42.3466,42.2774,42.2774,51944.0
2020-07-21 14:15:00,42.74,42.79,42.63,42.63,24580.0,42.2675,42.317,42.1587,42.1587,24580.0
2020-07-21 14:20:00,42.64,42.77,42.64,42.69,22880.0,42.1686,42.2972,42.1686,42.2181,22880.0
2020-07-21 14:25:00,42.7,42.74,42.7,42.7,12000.0,42.228,42.2675,42.228,42.228,12000.0
2020-07-21 14:30:00,42.7,42.7,42.54,42.58,20004.0,42.228,42.228,42.0697,42.1093,20004.0
2020-07-21 14:35:00,42.59,42.62,42.54,42.56,35908.0,42.1192,42.1489,42.0697,42.0895,35908.0
2020-07-21 14:40:00,42.52,42.56,42.48,42.49,62712.0,42.05,42.0895,42.0104,42.0203,62712.0
2020-07-21 14:45:00,42.51,42.57,42.47,42.56,20000.0,42.0401,42.0994,42.0005,42.0895,20000.0
2020-07-21 14:50:00,42.57,42.63,42.52,42.63,9344.0,42.0994,42.1587,42.05,42.1587,9344.0
2020-07-21 14:55:00,42.65,42.66,42.54,42.54,20100.0,42.1785,42.1884,42.0697,42.0697,20100.0
2020-07-21 15:00:00,42.56,42.56,42.49,42.51,13812.0,42.0895,42.0895,42.0203,42.0401,13812.0
2020-07-21 15:05:00,42.51,42.55,42.33,42.33,52800.0,42.0401,42.0796,41.8621,41.8621,52800.0
2020-07-21 15:10:00,42.31,42.31,41.99,42.14,146408.0,41.8423,41.8423,41.5258,41.6742,146408.0
2020-07-21 15:15:00,42.11,42.13,41.99,42.05,41948.0,41.6445,41.6643,41.5258,41.5852,41948.0
2020-07-21 15:20:00,42.04,42.11,41.93,42.02,75984.0,41.5753,41.6445,41.4665,41.5555,75984.0
2020-07-21 15:25:00,42.04,42.18,41.97,42.01,91616.0,41.5753,41.7137,41.506,41.5456,91616.0
2020-07-21 15:30:00,42.02,42.11,41.91,41.94,79412.0,41.5555,41.6445,41.4467,41.4764,79412.0
2020-07-21 15:35:00,41.95,41.97,41.79,41.89,108352.0,41.4863,41.506,41.328,41.4269,108352.0
2020-07-21 15:40:00,41.87,42.03,41.85,42.02,72272.0,41.4071,41.5654,41.3874,41.5555,72272.0
2020-07-21 15:45:00,42.03,42.13,42.03,42.08,55896.0,41.5654,41.6643,41.5654,41.6148,55896.0
2020-07-21 15:50:00,42.02,42.02,41.66,41.8,157428.0,41.5555,41.5555,41.1995,41.3379,157428.0
2020-07-21 15:55:00,41.83,41.97,41.69,41.95,181604.0,41.3676,41.506,41.2291,41.4863,181604.0
2020-07-22 09:30:00,42.08,42.34,42.0,42.24,180216.0,41.6148,41.872,41.5357,41.7731,180216.0
2020-07-22 09:35:00,42.27,42.3,42.0,42.15,159588.0,41.8027,41.8324,41.5357,41.6841,159588.0
2020-07-22 09:40:00,42.16,42.22,42.05,42.06,85488.0,41.6939,41.7533,41.5852,41.595,85488.0
2020-07-22 09:45:00,42.1,42.2,42.08,42.17,49104.0,41.6346,41.7335,41.6148,41.7038,49104.0
2020-07-22 09:50:00,42.17,42.45,42.16,42.42,127092.0,41.7038,41.9807,41.6939,41.9511,127092.0
2020-07-22 09:55:00,42.42,42.5,42.35,42.35,69404.0,41.9511,42.0302,41.8818,41.8818,69404.0
2020-07-22 10:00:00,42.36,42.5,42.36,42.47,15340.0,41.8917,42.0302,41.8917,42.0005,15340.0
2020-07-22 10:05:00,42.45,42.52,42.29,42.38,42104.0,41.9807,42.05,41.8225,41.9115,42104.0
2020-07-22 10:10:00,42.38,42.45,42.26,42.3,19908.0,41.9115,41.9807,41.7928,41.8324,19908.0
2020-07-22 10:15:00,42.29,42.43,42.29,42.38,16416.0,41.8225,41.961,41.8225,41.9115,16416.0
2020-07-22 10:20:00,42.36,42.36,42.3,42.35,8800.0,41.8917,41.8917,41.8324,41.8818,8800.0
2020-07-22 10:25:00,42.27,42.33,42.13,42.18,55404.0,41.8027,41.8621,41.6643,41.7137,55404.0
2020-07-22 10:30:00,42.12,42.21,42.06,42.13,52800.0,41.6544,41.7434,41.595,41.6643,52800.0
2020-07-22 10:35:00,42.13,42.21,42.1,42.18,25752.0,41.6643,41.7434,41.6346,41.7137,25752.0
2020-07-22 10:40:00,42.15,42.15,42.03,42.09,31828.0,41.6841,41.6841,41.5654,41.6247,31828.0
2020-07-22 10:45:00,42.08,42.08,41.74,41.83,60896.0,41.6148,41.6148,41.2786,41.3676,60896.0
2020-07-22 10:50:00,41.81,41.83,41.66,41.68,63172.0,41.3478,41.3676,41.1995,41.2192,63172.0
2020-07-22 10:55:00,41.7,41.8,41.69,41.75,77160.0,41.239,41.3379,41.2291,41.2885,77160.0
2020-07-22 11:00:00,41.74,41.88,41.74,41.88,54940.0,41.2786,41.417,41.2786,41.417,54940.0
2020-07-22 11:05:00,41.9,41.9,41.67,41.69,88220.0,41.4368,41.4368,41.2094,41.2291,88220.0
2020-07-22 11:10:00,41.68,41.76,41.49,41.51,150948.0,41.2192,41.2984,41.0313,41.0511,150948.0
2020-07-22 11:15:00,41.5,41.68,41.47,41.63,92836.0,41.0412,41.2192,41.0116,41.1698,92836.0
2020-07-22 11:20:00,41.63,41.74,41.61,41.71,49648.0,41.1698,41.2786,41.15,41.2489,49648.0
2020-07-22 11:25:00,41.75,41.9,41.75,41.89,88616.0,41.2885,41.4368,41.2885,41.4269,88616.0
2020-07-22 11:30:00,41.9,41.99,41.88,41.94,43992.0,41.4368,41.5258,41.417,41.4764,43992.0
2020-07-22 11:35:00,41.96,41.99,41.9,41.98,26352.0,41.4962,41.5258,41.4368,41.5159,26352.0
2020-07-22 11:40:00,41.98,42.09,41.98,42.09,56712.0,41.5159,41.6247,41.5159,41.6247,56712.0
2020-07-22 11:45:00,42.07,42.07,41.98,42.01,75340.0,41.6049,41.6049,41.5159,41.5456,75340.0
2020-07-22 11:50:00,41.96,42.04,41.96,42.02,41600.0,41.4962,41.5753,41.4962,41.5555,41600.0
2020-07-22 11:55:00,41.99,42.04,41.99,42.01,11600.0,41.5258,41.5753,41.5258,41.5456,11600.0
2020-07-22 12:00:00,42.05,42.06,41.9,41.9,29256.0,41.5852,41.595,41.4368,41.4368,29256.0
2020-07-22 12:05:00,41.92,41.98,41.92,41.97,34440.0,41.4566,41.5159,41.4566,41.506,34440.0
2020-07-22 12:10:00,41.98,42.19,41.98,42.17,59764.0,41.5159,41.7236,41.5159,41.7038,59764.0
2020-07-22 12:15:00,42.17,42.24,42.15,42.17,32364.0,41.7038,41.7731,41.6841,41.7038,32364.0
2020-07-22 12:20:00,42.19,42.19,42.12,42.13,6800.0,41.7236,41.7236,41.6544,41.6643,6800.0
2020-07-22 12:25:00,42.13,42.18,42.13,42.15,18080.0,41.6643,41.7137,41.6643,41.6841,18080.0
2020-07-22 12:30:00,42.18,42.18,42.11,42.11,8000.0,41.7137,41.7137,41.6445,41.6445,8000.0
2020-07-22 12:35:00,42.09,42.1,42.05,42.05,7000.0,41.6247,41.6346,41.5852,41.5852,7000.0
2020-07-22 12:40:00,42.04,42.04,41.97,42.02,18464.0,41.5753,41.5753,41.506,41.5555,18464.0
2020-07-22 12:45:00,42.01,42.07,42.0,42.07,11272.0,41.5456,41.6049,41.5357,41.6049,11272.0
2020-07-22 12:50:00,42.04,42.04,41.92,41.92,7800.0,41.5753,41.5753,41.4566,41.4566,7800.0
2020-07-22 12:55:00,41.94,42.0,41.93,42.0,11080.0,41.4764,41.5357,41.4665,41.5357,11080.0
2020-07-22 13:00:00,41.99,41.99,41.9,41.94,17980.0,41.5258,41.5258,41.4368,41.4764,17980.0
2020-07-22 13:05:00,41.94,41.94,41.88,41.91,49912.0,41.4764,41.4764,41.417,41.4467,49912.0
2020-07-22 13:10:00,41.9,42.02,41.9,41.98,51300.0,41.4368,41.5555,41.4368,41.5159,51300.0
2020-07-22 13:15:00,41.98,42.06,41.95,42.06,15116.0,41.5159,41.595,41.4863,41.595,15116.0
2020-07-22 13:20:00,42.06,42.08,42.03,42.03,17964.0,41.595,41.6148,41.5654,41.5654,17964.0
2020-07-22 13:25:00,42.01,42.01,41.91,41.93,24400.0,41.5456,41.5456,41.4467,41.4665,24400.0
2020-07-22 13:30:00,41.96,41.96,41.83,41.85,43116.0,41.4962,41.4962,41.3676,41.3874,43116.0
2020-07-22 13:35:00,41.83,41.88,41.83,41.88,26204.0,41.3676,41.417,41.3676,41.417,26204.0
2020-07-22 13:40:00,41.88,41.9,41.85,41.9,7992.0,41.417,41.4368,41.3874,41.4368,7992.0
2020-07-22 13:45:00,41.9,41.9,41.75,41.78,88532.0,41.4368,41.4368,41.2885,41.3181,88532.0
2020-07-22 13:50:00,41.8,41.8,41.68,41.72,39476.0,41.3379,41.3379,41.2192,41.2588,39476.0
2020-07-22 13:55:00,41.7,41.75,41.64,41.66,36968.0,41.239,41.2885,41.1797,41.1995,36968.0
2020-07-22 14:00:00,41.71,41.85,41.71,41.85,41716.0,41.2489,41.3874,41.2489,41.3874,41716.0
2020-07-22 14:05:00,41.83,41.83,41.78,41.78,7880.0,41.3676,41.3676,41.3181,41.3181,7880.0
2020-07-22 14:10:00,41.81,41.83,41.74,41.77,17716.0,41.3478,41.3676,41.2786,41.3083,17716.0
2020-07-22 14:15:00,41.77,41.85,41.72,41.85,16888.0,41.3083,41.3874,41.2588,41.3874,16888.0
2020-07-22 14:20:00,41.85,41.85,41.76,41.76,5400.0,41.3874,41.3874,41.2984,41.2984,5400.0
2020-07-22 14:25:00,41.76,41.84,41.76,41.84,8012.0,41.2984,41.3775,41.2984,41.3775,8012.0
2020-07-22 14:30:00,41.82,41.86,41.75,41.82,53972.0,41.3577,41.3973,41.2885,41.3577,53972.0
2020-07-22 14:35:00,41.82,41.95,41.82,41.95,48096.0,41.3577,41.4863,41.3577,41.4863,48096.0
2020-07-22 14:40:00,41.94,41.94,41.9,41.9,4400.0,41.4764,41.4764,41.4368,41.4368,4400.0
2020-07-22 14:45:00,41.91,41.96,41.88,41.88,3200.0,41.4467,41.4962,41.417,41.417,3200.0
2020-07-22 14:50:00,41.91,41.95,41.91,41.95,6800.0,41.4467,41.4863,41.4467,41.4863,6800.0
2020-07-22 14:55:00,41.96,41.98,41.85,41.88,47960.0,41.4962,41.5159,41.3874,41.417,47960.0
2020-07-22 15:00:00,41.9,41.99,41.9,41.93,19808.0,41.4368,41.5258,41.4368,41.4665,19808.0
2020-07-22 15:05:00,41.9,42.0,41.9,42.0,14956.0,41.4368,41.5357,41.4368,41.5357,14956.0
2020-07-22 15:10:00,42.02,42.19,41.98,42.15,82652.0,41.5555,41.7236,41.5159,41.6841,82652.0
2020-07-22 15:15:00,42.13,42.2,42.1,42.11,39396.0,41.6643,41.7335,41.6346,41.6445,39396.0
2020-07-22 15:20:00,42.12,42.16,42.05,42.09,12488.0,41.6544,41.6939,41.5852,41.6247,12488.0
2020-07-22 15:25:00,42.12,42.12,41.94,41.96,34068.0,41.6544,41.6544,41.4764,41.4962,34068.0
2020-07-22 15:30:00,42.0,42.05,41.95,41.97,19048.0,41.5357,41.5852,41.4863,41.506,19048.0
2020-07-22 15:35:00,41.96,42.08,41.95,42.08,71392.0,41.4962,41.6148,41.4863,41.6148,71392.0
2020-07-22 15:40:00,42.1,42.17,42.09,42.17,18600.0,41.6346,41.7038,41.6247,41.7038,18600.0
2020-07-22 15:45:00,42.15,42.27,42.15,42.26,29664.0,41.6841,41.8027,41.6841,41.7928,29664.0
2020-07-22 15:50:00,42.27,42.36,42.2,42.24,52992.0,41.8027,41.8917,41.7335,41.7731,52992.0
2020-07-22 15:55:00,42.23,42.26,42.2,42.24,172600.0,41.7632,41.7928,41.7335,41.7731,172600.0
2020-07-23 09:30:00,42.09,42.1,41.77,41.83,204376.0,41.6247,41.6346,41.3083,41.3676,204376.0
2020-07-23 09:35:00,41.87,42.04,41.87,41.97,103564.0,41.4071,41.5753,41.4071,41.506,103564.0
2020-07-23 09:40:00,42.02,42.12,41.96,42.09,70172.0,41.5555,41.6544,41.4962,41.6247,70172.0
2020-07-23 09:45:00,42.09,42.27,42.09,42.25,99432.0,41.6247,41.8027,41.6247,41.7829,99432.0
2020-07-23 09:50:00,42.25,42.29,42.13,42.17,38048.0,41.7829,41.8225,41.6643,41.7038,38048.0
2020-07-23 09:55:00,42.16,42.19,41.99,42.12,26584.0,41.6939,41.7236,41.5258,41.6544,26584.0
2020-07-23 10:00:00,42.08,42.19,41.96,41.99,38876.0,41.6148,41.7236,41.4962,41.5258,38876.0
2020-07-23 10:05:00,42.02,42.06,41.92,42.01,25708.0,41.5555,41.595,41.4566,41.5456,25708.0
2020-07-23 10:10:00,41.95,41.98,41.62,41.69,62452.0,41.4863,41.5159,41.1599,41.2291,62452.0
2020-07-23 10:15:00,41.67,41.81,41.55,41.55,71812.0,41.2094,41.3478,41.0907,41.0907,71812.0
2020-07-23 10:20:00,41.56,41.72,41.56,41.72,25764.0,41.1006,41.2588,41.1006,41.2588,25764.0
2020-07-23 10:25:00,41.74,41.88,41.74,41.87,67084.0,41.2786,41.417,41.2786,41.4071,67084.0
2020-07-23 10:30:00,41.91,41.96,41.88,41.89,23132.0,41.4467,41.4962,41.417,41.4269,23132.0
2020-07-23 10:35:00,41.91,42.02,41.91,41.93,22676.0,41.4467,41.5555,41.4467,41.4665,22676.0
2020-07-23 10:40:00,41.99,42.04,41.97,42.0,35748.0,41.5258,41.5753,41.506,41.5357,35748.0
2020-07-23 10:45:00,42.02,42.13,41.95,42.07,27544.0,41.5555,41.6643,41.4863,41.6049,27544.0
2020-07-23 10:50:00,42.06,42.1,41.87,41.89,42864.0,41.595,41.6346,41.4071,41.4269,42864.0
2020-07-23 10:55:00,41.91,41.93,41.82,41.83,18384.0,41.4467,41.4665,41.3577,41.3676,18384.0
2020-07-23 11:00:00,41.87,41.98,41.74,41.74,46768.0,41.4071,41.5159,41.2786,41.2786,46768.0
2020-07-23 11:05:00,41.75,41.85,41.67,41.85,62264.0,41.2885,41.3874,41.2094,41.3874,62264.0
2020-07-23 11:10:00,41.87,41.98,41.82,41.96,19504.0,41.4071,41.5159,41.3577,41.4962,19504.0
2020-07-23 11:15:00,41.97,41.97,41.9,41.94,30420.0,41.506,41.506,41.4368,41.4764,30420.0
2020-07-23 11:20:00,41.97,41.98,41.79,41.8,45680.0,41.506,41.5159,41.328,41.3379,45680.0
2020-07-23 11:25:00,41.81,41.92,41.81,41.85,27140.0,41.3478,41.4566,41.3478,41.3874,27140.0
2020-07-23 11:30:00,41.89,41.95,41.79,41.92,91568.0,41.4269,41.4863,41.328,41.4566,91568.0
2020-07-23 11:35:00,41.87,41.95,41.84,41.93,65120.0,41.4071,41.4863,41.3775,41.4665,65120.0
2020-07-23 11:40:00,41.92,41.93,41.8,41.88,40484.0,41.4566,41.4665,41.3379,41.417,40484.0
2020-07-23 11:45:00,41.87,41.87,41.82,41.84,18504.0,41.4071,41.4071,41.3577,41.3775,18504.0
2020-07-23 11:50:00,41.85,41.85,41.69,41.72,51484.0,41.3874,41.3874,41.2291,41.2588,51484.0
2020-07-23 11:55:00,41.75,41.82,41.69,41.71,34488.0,41.2885,41.3577,41.2291,41.2489,34488.0
2020-07-23 12:00:00,41.7,41.7,41.41,41.41,87264.0,41.239,41.239,40.9522,40.9522,87264.0
2020-07-23 12:05:00,41.41,41.46,41.25,41.26,121036.0,40.9522,41.0017,40.794,40.8039,121036.0
2020-07-23 12:10:00,41.25,41.39,41.2,41.39,97416.0,40.794,40.9325,40.7446,40.9325,97416.0
2020-07-23 12:15:00,41.37,41.37,41.23,41.23,53828.0,40.9127,40.9127,40.7742,40.7742,53828.0
2020-07-23 12:20:00,41.24,41.34,41.07,41.12,130400.0,40.7841,40.883,40.616,40.6654,130400.0
2020-07-23 12:25:00,41.15,41.19,41.03,41.1,67256.0,40.6951,40.7347,40.5764,40.6457,67256.0
2020-07-23 12:30:00,41.1,41.17,40.92,40.92,74688.0,40.6457,40.7149,40.4676,40.4676,74688.0
2020-07-23 12:35:00,40.92,40.92,40.73,40.79,93756.0,40.4676,40.4676,40.2797,40.3391,93756.0
2020-07-23 12:40:00,40.76,40.96,40.76,40.92,205372.0,40.3094,40.5072,40.3094,40.4676,205372.0
2020-07-23 12:45:00,40.93,40.96,40.85,40.89,168952.0,40.4775,40.5072,40.3984,40.438,168952.0
2020-07-23 12:50:00,40.87,40.9,40.62,40.62,168980.0,40.4182,40.4479,40.171,40.171,168980.0
2020-07-23 12:55:00,40.67,40.93,40.66,40.91,175172.0,40.2204,40.4775,40.2105,40.4578,175172.0
2020-07-23 13:00:00,40.88,41.1,40.88,41.1,87964.0,40.4281,40.6457,40.4281,40.6457,87964.0
2020-07-23 13:05:00,41.09,41.13,41.02,41.04,94528.0,40.6358,40.6753,40.5665,40.5863,94528.0
2020-07-23 13:10:00,41.03,41.1,40.94,41.05,120704.0,40.5764,40.6457,40.4874,40.5962,120704.0
2020-07-23 13:15:00,41.07,41.08,40.85,40.9,79648.0,40.616,40.6259,40.3984,40.4479,79648.0
2020-07-23 13:20:00,40.89,40.9,40.63,40.63,59024.0,40.438,40.4479,40.1809,40.1809,59024.0
2020-07-23 13:25:00,40.64,40.78,40.62,40.76,59644.0,40.1907,40.3292,40.171,40.3094,59644.0
2020-07-23 13:30:00,40.71,40.8,40.48,40.53,136912.0,40.26,40.349,40.0325,40.082,136912.0
2020-07-23 13:35:00,40.52,40.59,40.4,40.49,126280.0,40.0721,40.1413,39.9534,40.0424,126280.0
2020-07-23 13:40:00,40.49,40.49,40.22,40.31,103672.0,40.0424,40.0424,39.7754,39.8644,103672.0
2020-07-23 13:45:00,40.32,40.39,40.06,40.06,156732.0,39.8743,39.9435,39.6172,39.6172,156732.0
2020-07-23 13:50:00,40.05,40.21,40.02,40.08,112852.0,39.6073,39.7655,39.5776,39.6369,112852.0
2020-07-23 13:55:00,40.07,40.27,40.02,40.26,157136.0,39.627,39.8248,39.5776,39.8149,157136.0
2020-07-23 14:00:00,40.24,40.27,39.88,39.91,286580.0,39.7952,39.8248,39.4391,39.4688,286580.0
2020-07-23 14:05:00,39.88,40.06,39.81,39.93,203412.0,39.4391,39.6172,39.3699,39.4886,203412.0
2020-07-23 14:10:00,39.92,39.92,39.66,39.77,153624.0,39.4787,39.4787,39.2216,39.3304,153624.0
2020-07-23 14:15:00,39.77,39.9,39.56,39.87,163412.0,39.3304,39.4589,39.1227,39.4293,163412.0
2020-07-23 14:20:00,39.88,40.02,39.74,40.02,106224.0,39.4391,39.5776,39.3007,39.5776,106224.0
2020-07-23 14:25:00,40.04,40.1,39.95,40.04,88100.0,39.5974,39.6567,39.5084,39.5974,88100.0
2020-07-23 14:30:00,40.01,40.19,39.88,40.13,202664.0,39.5677,39.7457,39.4391,39.6864,202664.0
2020-07-23 14:35:00,40.13,40.13,39.73,39.73,153036.0,39.6864,39.6864,39.2908,39.2908,153036.0
2020-07-23 14:40:00,39.75,40.0,39.75,39.95,68400.0,39.3106,39.5578,39.3106,39.5084,68400.0
2020-07-23 14:45:00,39.92,40.08,39.81,40.04,72404.0,39.4787,39.6369,39.3699,39.5974,72404.0
2020-07-23 14:50:00,40.08,40.2,40.07,40.13,65344.0,39.6369,39.7556,39.627,39.6864,65344.0
2020-07-23 14:55:00,40.1,40.12,39.99,40.07,73300.0,39.6567,39.6765,39.5479,39.627,73300.0
2020-07-23 15:00:00,40.12,40.17,40.03,40.07,40056.0,39.6765,39.7259,39.5875,39.627,40056.0
2020-07-23 15:05:00,40.13,40.16,39.84,39.86,76720.0,39.6864,39.7161,39.3996,39.4194,76720.0
2020-07-23 15:10:00,39.91,39.94,39.75,39.86,71984.0,39.4688,39.4985,39.3106,39.4194,71984.0
2020-07-23 15:15:00,39.85,40.04,39.82,39.98,98596.0,39.4095,39.5974,39.3798,39.538,98596.0
2020-07-23 15:20:00,39.99,40.09,39.85,39.85,121324.0,39.5479,39.6468,39.4095,39.4095,121324.0
2020-07-23 15:25:00,39.83,39.96,39.74,39.92,116524.0,39.3897,39.5183,39.3007,39.4787,116524.0
2020-07-23 15:30:00,39.92,40.01,39.7,39.99,78028.0,39.4787,39.5677,39.2611,39.5479,78028.0
2020-07-23 15:35:00,39.99,40.13,39.83,40.06,204172.0,39.5479,39.6864,39.3897,39.6172,204172.0
2020-07-23 15:40:00,40.03,40.09,39.92,40.0,64800.0,39.5875,39.6468,39.4787,39.5578,64800.0
2020-07-23 15:45:00,39.98,40.1,39.92,39.93,68100.0,39.538,39.6567,39.4787,39.4886,68100.0
2020-07-23 15:50:00,39.9,39.91,39.72,39.9,175568.0,39.4589,39.4688,39.2809,39.4589,175568.0
2020-07-23 15:55:00,39.91,40.04,39.85,40.0,181764.0,39.4688,39.5974,39.4095,39.5578,181764.0
2020-07-24 09:30:00,38.81,38.94,38.56,38.77,579036.0,38.381,38.5095,38.1337,38.3414,579036.0
2020-07-24 09:35:00,38.67,38.69,38.05,38.21,293848.0,38.2425,38.2623,37.6294,37.7876,293848.0
2020-07-24 09:40:00,38.27,38.43,37.95,38.39,196152.0,37.8469,38.0052,37.5305,37.9656,196152.0
2020-07-24 09:45:00,38.38,38.43,38.18,38.23,174700.0,37.9557,38.0052,37.7579,37.8074,174700.0
2020-07-24 09:50:00,38.2,38.37,38.13,38.24,83464.0,37.7777,37.9458,37.7085,37.8173,83464.0
2020-07-24 09:55:00,38.22,38.6,38.21,38.56,72924.0,37.7975,38.1733,37.7876,38.1337,72924.0
2020-07-24 10:00:00,38.59,38.74,38.52,38.66,77812.0,38.1634,38.3117,38.0942,38.2326,77812.0
2020-07-24 10:05:00,38.7,38.94,38.62,38.9,111332.0,38.2722,38.5095,38.1931,38.47,111332.0
2020-07-24 10:10:00,38.92,38.92,38.61,38.68,221284.0,38.4898,38.4898,38.1832,38.2524,221284.0
2020-07-24 10:15:00,38.65,38.94,38.65,38.9,83920.0,38.2227,38.5095,38.2227,38.47,83920.0
2020-07-24 10:20:00,38.93,39.15,38.93,39.09,78848.0,38.4996,38.7172,38.4996,38.6579,78848.0
2020-07-24 10:25:00,39.1,39.16,38.99,39.07,83812.0,38.6678,38.7271,38.559,38.6381,83812.0
2020-07-24 10:30:00,39.08,39.13,38.67,38.7,59868.0,38.648,38.6974,38.2425,38.2722,59868.0
2020-07-24 10:35:00,38.71,38.86,38.64,38.72,54000.0,38.2821,38.4304,38.2129,38.292,54000.0
2020-07-24 10:40:00,38.8,38.97,38.79,38.93,75300.0,38.3711,38.5392,38.3612,38.4996,75300.0
2020-07-24 10:45:00,38.98,39.01,38.82,38.94,49080.0,38.5491,38.5788,38.3909,38.5095,49080.0
2020-07-24 10:50:00,38.96,39.23,38.95,39.19,84476.0,38.5293,38.7963,38.5194,38.7568,84476.0
2020-07-24 10:55:00,39.2,39.49,39.2,39.49,165536.0,38.7667,39.0535,38.7667,39.0535,165536.0
2020-07-24 11:00:00,39.47,39.53,39.35,39.35,103092.0,39.0337,39.093,38.915,38.915,103092.0
2020-07-24 11:05:00,39.35,39.49,39.33,39.41,84892.0,38.915,39.0535,38.8952,38.9743,84892.0
2020-07-24 11:10:00,39.44,39.48,39.36,39.43,36716.0,39.004,39.0436,38.9249,38.9941,36716.0
2020-07-24 11:15:00,39.44,39.47,39.26,39.3,51536.0,39.004,39.0337,38.826,38.8656,51536.0
2020-07-24 11:20:00,39.33,39.55,39.33,39.54,61980.0,38.8952,39.1128,38.8952,39.1029,61980.0
2020-07-24 11:25:00,39.56,39.69,39.56,39.65,63100.0,39.1227,39.2512,39.1227,39.2117,63100.0
2020-07-24 11:30:00,39.62,39.66,39.5,39.56,36848.0,39.182,39.2216,39.0633,39.1227,36848.0
2020-07-24 11:35:00,39.5,39.52,39.39,39.47,57836.0,39.0633,39.0831,38.9546,39.0337,57836.0
2020-07-24 11:40:00,39.37,39.59,39.37,39.59,25280.0,38.9348,39.1524,38.9348,39.1524,25280.0
2020-07-24 11:45:00,39.59,39.64,39.35,39.38,67216.0,39.1524,39.2018,38.915,38.9447,67216.0
2020-07-24 11:50:00,39.4,39.45,39.33,39.37,35404.0,38.9645,39.0139,38.8952,38.9348,35404.0
2020-07-24 11:55:00,39.37,39.52,39.24,39.52,78200.0,38.9348,39.0831,38.8062,39.0831,78200.0
2020-07-24 12:00:00,39.5,39.52,39.28,39.32,115224.0,39.0633,39.0831,38.8458,38.8853,115224.0
2020-07-24 12:05:00,39.3,39.3,39.16,39.2,66952.0,38.8656,38.8656,38.7271,38.7667,66952.0
2020-07-24 12:10:00,39.21,39.31,39.03,39.03,45500.0,38.7766,38.8754,38.5985,38.5985,45500.0
2020-07-24 12:15:00,39.04,39.12,39.0,39.02,80328.0,38.6084,38.6875,38.5689,38.5887,80328.0
2020-07-24 12:20:00,39.05,39.13,38.97,39.0,89992.0,38.6183,38.6974,38.5392,38.5689,89992.0
2020-07-24 12:25:00,38.99,39.25,38.99,39.24,150652.0,38.559,38.8161,38.559,38.8062,150652.0
2020-07-24 12:30:00,39.23,39.26,39.13,39.16,142400.0,38.7963,38.826,38.6974,38.7271,142400.0
2020-07-24 12:35:00,39.17,39.2,39.09,39.16,186980.0,38.737,38.7667,38.6579,38.7271,186980.0
2020-07-24 12:40:00,39.12,39.12,38.94,38.96,127112.0,38.6875,38.6875,38.5095,38.5293,127112.0
2020-07-24 12:45:00,38.98,39.02,38.93,38.99,36028.0,38.5491,38.5887,38.4996,38.559,36028.0
2020-07-24 12:50:00,38.99,39.03,38.89,38.97,58000.0,38.559,38.5985,38.4601,38.5392,58000.0
2020-07-24 12:55:00,38.97,38.98,38.86,38.93,50472.0,38.5392,38.5491,38.4304,38.4996,50472.0
2020-07-24 13:00:00,38.93,39.09,38.93,39.0,34680.0,38.4996,38.6579,38.4996,38.5689,34680.0
2020-07-24 13:05:00,39.02,39.02,38.75,38.84,115408.0,38.5887,38.5887,38.3216,38.4106,115408.0
2020-07-24 13:10:00,38.81,38.82,38.59,38.6,52012.0,38.381,38.3909,38.1634,38.1733,52012.0
2020-07-24 13:15:00,38.6,38.67,38.57,38.67,176360.0,38.1733,38.2425,38.1436,38.2425,176360.0
2020-07-24 13:20:00,38.69,38.76,38.68,38.74,41648.0,38.2623,38.3315,38.2524,38.3117,41648.0
2020-07-24 13:25:00,38.78,38.95,38.78,38.95,45600.0,38.3513,38.5194,38.3513,38.5194,45600.0
2020-07-24 13:30:00,38.93,38.94,38.82,38.82,25048.0,38.4996,38.5095,38.3909,38.3909,25048.0
2020-07-24 13:35:00,38.85,38.99,38.84,38.98,37376.0,38.4205,38.559,38.4106,38.5491,37376.0
2020-07-24 13:40:00,38.99,39.14,38.99,39.13,30000.0,38.559,38.7073,38.559,38.6974,30000.0
2020-07-24 13:45:00,39.1,39.34,39.1,39.34,38880.0,38.6678,38.9051,38.6678,38.9051,38880.0
2020-07-24 13:50:00,39.31,39.33,39.18,39.24,41940.0,38.8754,38.8952,38.7469,38.8062,41940.0
2020-07-24 13:55:00,39.25,39.26,39.21,39.25,19316.0,38.8161,38.826,38.7766,38.8161,19316.0
2020-07-24 14:00:00,39.27,39.43,39.22,39.39,44796.0,38.8359,38.9941,38.7864,38.9546,44796.0
2020-07-24 14:05:00,39.37,39.51,39.35,39.48,26496.0,38.9348,39.0732,38.915,39.0436,26496.0
2020-07-24 14:10:00,39.47,39.5,39.36,39.4,39212.0,39.0337,39.0633,38.9249,38.9645,39212.0
2020-07-24 14:15:00,39.43,39.43,39.33,39.35,38360.0,38.9941,38.9941,38.8952,38.915,38360.0
2020-07-24 14:20:00,39.35,39.4,39.34,39.37,33160.0,38.915,38.9645,38.9051,38.9348,33160.0
2020-07-24 14:25:00,39.38,39.54,39.37,39.54,23724.0,38.9447,39.1029,38.9348,39.1029,23724.0
2020-07-24 14:30:00,39.54,39.54,39.32,39.34,207692.0,39.1029,39.1029,38.8853,38.9051,207692.0
2020-07-24 14:35:00,39.35,39.41,39.24,39.41,151480.0,38.915,38.9743,38.8062,38.9743,151480.0
2020-07-24 14:40:00,39.41,39.45,39.31,39.32,71836.0,38.9743,39.0139,38.8754,38.8853,71836.0
2020-07-24 14:45:00,39.37,39.38,39.25,39.25,51300.0,38.9348,38.9447,38.8161,38.8161,51300.0
2020-07-24 14:50:00,39.27,39.32,39.17,39.17,38464.0,38.8359,38.8853,38.737,38.737,38464.0
2020-07-24 14:55:00,39.2,39.3,39.15,39.29,18692.0,38.7667,38.8656,38.7172,38.8557,18692.0
2020-07-24 15:00:00,39.29,39.37,39.22,39.37,28620.0,38.8557,38.9348,38.7864,38.9348,28620.0
2020-07-24 15:05:00,39.35,39.43,39.35,39.39,42720.0,38.915,38.9941,38.915,38.9546,42720.0
2020-07-24 15:10:00,39.36,39.49,39.35,39.4,36600.0,38.9249,39.0535,38.915,38.9645,36600.0
2020-07-24 15:15:00,39.38,39.38,39.14,39.14,54668.0,38.9447,38.9447,38.7073,38.7073,54668.0
2020-07-24 15:20:00,39.2,39.25,39.13,39.13,19636.0,38.7667,38.8161,38.6974,38.6974,19636.0
2020-07-24 15:25:00,39.11,39.2,39.04,39.05,43748.0,38.6777,38.7667,38.6084,38.6183,43748.0
2020-07-24 15:30:00,39.04,39.1,38.92,38.96,103880.0,38.6084,38.6678,38.4898,38.5293,103880.0
2020-07-24 15:35:00,38.96,39.25,38.96,39.21,176968.0,38.5293,38.8161,38.5293,38.7766,176968.0
2020-07-24 15:40:00,39.22,39.29,39.13,39.13,50760.0,38.7864,38.8557,38.6974,38.6974,50760.0
2020-07-24 15:45:00,39.13,39.19,39.08,39.17,29992.0,38.6974,38.7568,38.648,38.737,29992.0
2020-07-24 15:50:00,39.15,39.27,39.06,39.19,67780.0,38.7172,38.8359,38.6282,38.7568,67780.0
2020-07-24 15:55:00,39.19,39.27,39.13,39.26,147540.0,38.7568,38.8359,38.6974,38.826,147540.0
2020-07-27 09:30:00,39.79,39.96,39.57,39.89,406356.0,39.3501,39.5183,39.1326,39.449,406356.0
2020-07-27 09:35:00,39.92,40.08,39.88,40.01,211332.0,39.4787,39.6369,39.4391,39.5677,211332.0
2020-07-27 09:40:00,40.05,40.25,40.05,40.24,225464.0,39.6073,39.8051,39.6073,39.7952,225464.0
2020-07-27 09:45:00,40.25,40.33,40.17,40.31,82268.0,39.8051,39.8842,39.7259,39.8644,82268.0
2020-07-27 09:50:00,40.29,40.38,40.28,40.35,93568.0,39.8446,39.9336,39.8347,39.904,93568.0
2020-07-27 09:55:00,40.34,40.4,40.29,40.33,85480.0,39.8941,39.9534,39.8446,39.8842,85480.0
2020-07-27 10:00:00,40.36,40.46,40.29,40.33,86360.0,39.9138,40.0127,39.8446,39.8842,86360.0
2020-07-27 10:05:00,40.35,40.35,40.14,40.2,83972.0,39.904,39.904,39.6963,39.7556,83972.0
2020-07-27 10:10:00,40.22,40.31,40.09,40.12,31416.0,39.7754,39.8644,39.6468,39.6765,31416.0
2020-07-27 10:15:00,40.12,40.26,40.05,40.16,72564.0,39.6765,39.8149,39.6073,39.7161,72564.0
2020-07-27 10:20:00,40.17,40.29,40.05,40.13,50052.0,39.7259,39.8446,39.6073,39.6864,50052.0
2020-07-27 10:25:00,40.15,40.16,39.99,40.09,47804.0,39.7062,39.7161,39.5479,39.6468,47804.0
2020-07-27 10:30:00,40.07,40.18,40.07,40.09,16828.0,39.627,39.7358,39.627,39.6468,16828.0
2020-07-27 10:35:00,40.07,40.23,40.04,40.23,37532.0,39.627,39.7853,39.5974,39.7853,37532.0
2020-07-27 10:40:00,40.26,40.26,40.18,40.21,76352.0,39.8149,39.8149,39.7358,39.7655,76352.0
2020-07-27 10:45:00,40.22,40.31,40.22,40.25,35908.0,39.7754,39.8644,39.7754,39.8051,35908.0
2020-07-27 10:50:00,40.27,40.28,40.15,40.2,51224.0,39.8248,39.8347,39.7062,39.7556,51224.0
2020-07-27 10:55:00,40.25,40.29,40.12,40.18,29208.0,39.8051,39.8446,39.6765,39.7358,29208.0
2020-07-27 11:00:00,40.17,40.2,40.07,40.14,40240.0,39.7259,39.7556,39.627,39.6963,40240.0
2020-07-27 11:05:00,40.13,40.16,40.07,40.13,27436.0,39.6864,39.7161,39.627,39.6864,27436.0
2020-07-27 11:10:00,40.13,40.16,39.9,39.92,60116.0,39.6864,39.7161,39.4589,39.4787,60116.0
2020-07-27 11:15:00,39.93,40.0,39.87,40.0,72340.0,39.4886,39.5578,39.4293,39.5578,72340.0
2020-07-27 11:20:00,40.01,40.02,39.83,39.83,198648.0,39.5677,39.5776,39.3897,39.3897,198648.0
2020-07-27 11:25:00,39.84,39.88,39.67,39.74,82808.0,39.3996,39.4391,39.2315,39.3007,82808.0
2020-07-27 11:30:00,39.75,39.84,39.73,39.81,49820.0,39.3106,39.3996,39.2908,39.3699,49820.0
2020-07-27 11:35:00,39.79,39.79,39.54,39.67,113832.0,39.3501,39.3501,39.1029,39.2315,113832.0
2020-07-27 11:40:00,39.67,39.76,39.66,39.75,42652.0,39.2315,39.3205,39.2216,39.3106,42652.0
2020-07-27 11:45:00,39.73,39.9,39.73,39.87,45500.0,39.2908,39.4589,39.2908,39.4293,45500.0
2020-07-27 11:50:00,39.87,39.95,39.83,39.95,36384.0,39.4293,39.5084,39.3897,39.5084,36384.0
2020-07-27 11:55:00,39.95,39.95,39.88,39.92,36716.0,39.5084,39.5084,39.4391,39.4787,36716.0
2020-07-27 12:00:00,39.89,39.96,39.82,39.93,56140.0,39.449,39.5183,39.3798,39.4886,56140.0
2020-07-27 12:05:00,39.91,39.98,39.89,39.92,31044.0,39.4688,39.538,39.449,39.4787,31044.0
2020-07-27 12:10:00,39.95,40.04,39.95,40.04,20096.0,39.5084,39.5974,39.5084,39.5974,20096.0
2020-07-27 12:15:00,40.02,40.02,39.92,39.94,39268.0,39.5776,39.5776,39.4787,39.4985,39268.0
2020-07-27 12:20:00,39.92,40.0,39.92,39.96,22800.0,39.4787,39.5578,39.4787,39.5183,22800.0
2020-07-27 12:25:00,39.96,40.01,39.93,39.94,33600.0,39.5183,39.5677,39.4886,39.4985,33600.0
2020-07-27 12:30:00,39.94,40.0,39.88,40.0,29588.0,39.4985,39.5578,39.4391,39.5578,29588.0
2020-07-27 12:35:00,40.0,40.14,39.99,40.12,34468.0,39.5578,39.6963,39.5479,39.6765,34468.0
2020-07-27 12:40:00,40.12,40.13,40.08,40.08,26796.0,39.6765,39.6864,39.6369,39.6369,26796.0
2020-07-27 12:45:00,40.08,40.08,40.02,40.04,6400.0,39.6369,39.6369,39.5776,39.5974,6400.0
2020-07-27 12:50:00,40.02,40.11,39.97,40.11,30744.0,39.5776,39.6666,39.5282,39.6666,30744.0
2020-07-27 12:55:00,40.1,40.14,40.08,40.13,28000.0,39.6567,39.6963,39.6369,39.6864,28000.0
2020-07-27 13:00:00,40.13,40.17,40.13,40.15,9704.0,39.6864,39.7259,39.6864,39.7062,9704.0
2020-07-27 13:05:00,40.19,40.21,40.13,40.14,28700.0,39.7457,39.7655,39.6864,39.6963,28700.0
2020-07-27 13:10:00,40.16,40.23,40.12,40.23,17724.0,39.7161,39.7853,39.6765,39.7853,17724.0
2020-07-27 13:15:00,40.2,40.21,40.17,40.2,8552.0,39.7556,39.7655,39.7259,39.7556,8552.0
2020-07-27 13:20:00,40.22,40.26,40.21,40.25,28700.0,39.7754,39.8149,39.7655,39.8051,28700.0
2020-07-27 13:25:00,40.26,40.29,40.25,40.28,22552.0,39.8149,39.8446,39.8051,39.8347,22552.0
2020-07-27 13:30:00,40.28,40.29,40.24,40.27,8176.0,39.8347,39.8446,39.7952,39.8248,8176.0
2020-07-27 13:35:00,40.26,40.28,40.21,40.28,18400.0,39.8149,39.8347,39.7655,39.8347,18400.0
2020-07-27 13:40:00,40.29,40.29,40.23,40.24,66260.0,39.8446,39.8446,39.7853,39.7952,66260.0
2020-07-27 13:45:00,40.25,40.25,40.21,40.25,23672.0,39.8051,39.8051,39.7655,39.8051,23672.0
2020-07-27 13:50:00,40.24,40.27,40.22,40.25,13172.0,39.7952,39.8248,39.7754,39.8051,13172.0
2020-07-27 13:55:00,40.24,40.25,40.24,40.25,8400.0,39.7952,39.8051,39.7952,39.8051,8400.0
2020-07-27 14:00:00,40.28,40.35,40.27,40.31,43592.0,39.8347,39.904,39.8248,39.8644,43592.0
2020-07-27 14:05:00,40.34,40.45,40.34,40.43,51888.0,39.8941,40.0028,39.8941,39.9831,51888.0
2020-07-27 14:10:00,40.43,40.44,40.4,40.4,31048.0,39.9831,39.993,39.9534,39.9534,31048.0
2020-07-27 14:15:00,40.41,40.43,40.32,40.37,10688.0,39.9633,39.9831,39.8743,39.9237,10688.0
2020-07-27 14:20:00,40.41,40.54,40.4,40.53,74420.0,39.9633,40.0919,39.9534,40.082,74420.0
2020-07-27 14:25:00,40.53,40.56,40.48,40.5,11516.0,40.082,40.1116,40.0325,40.0523,11516.0
2020-07-27 14:30:00,40.55,40.55,40.5,40.5,4408.0,40.1017,40.1017,40.0523,40.0523,4408.0
2020-07-27 14:35:00,40.54,40.6,40.52,40.53,38152.0,40.0919,40.1512,40.0721,40.082,38152.0
2020-07-27 14:40:00,40.52,40.52,40.46,40.46,34212.0,40.0721,40.0721,40.0127,40.0127,34212.0
2020-07-27 14:45:00,40.43,40.47,40.37,40.47,59560.0,39.9831,40.0226,39.9237,40.0226,59560.0
2020-07-27 14:50:00,40.46,40.51,40.38,40.39,32188.0,40.0127,40.0622,39.9336,39.9435,32188.0
2020-07-27 14:55:00,40.42,40.42,40.34,40.39,17872.0,39.9732,39.9732,39.8941,39.9435,17872.0
2020-07-27 15:00:00,40.4,40.69,40.39,40.66,177316.0,39.9534,40.2402,39.9435,40.2105,177316.0
2020-07-27 15:05:00,40.6,40.63,40.59,40.61,31164.0,40.1512,40.1809,40.1413,40.1611,31164.0
2020-07-27 15:10:00,40.63,40.67,40.63,40.64,33360.0,40.1809,40.2204,40.1809,40.1907,33360.0
2020-07-27 15:15:00,40.63,40.71,40.59,40.65,42352.0,40.1809,40.26,40.1413,40.2006,42352.0
2020-07-27 15:20:00,40.71,40.73,40.68,40.69,85288.0,40.26,40.2797,40.2303,40.2402,85288.0
2020-07-27 15:25:00,40.69,40.77,40.68,40.73,59332.0,40.2402,40.3193,40.2303,40.2797,59332.0
2020-07-27 15:30:00,40.77,40.77,40.7,40.7,29824.0,40.3193,40.3193,40.2501,40.2501,29824.0
2020-07-27 15:35:00,40.7,40.76,40.67,40.7,46796.0,40.2501,40.3094,40.2204,40.2501,46796.0
2020-07-27 15:40:00,40.71,40.75,40.67,40.69,20184.0,40.26,40.2995,40.2204,40.2402,20184.0
2020-07-27 15:45:00,40.69,40.72,40.66,40.71,26504.0,40.2402,40.2699,40.2105,40.26,26504.0
2020-07-27 15:50:00,40.71,40.71,40.58,40.65,44656.0,40.26,40.26,40.1314,40.2006,44656.0
2020-07-27 15:55:00,40.63,40.68,40.59,40.65,121556.0,40.1809,40.2303,40.1413,40.2006,121556.0
2020-07-28 09:30:00,40.4,40.52,40.13,40.28,139684.0,39.9534,40.0721,39.6864,39.8347,139684.0
2020-07-28 09:35:00,40.26,40.38,40.03,40.26,147956.0,39.8149,39.9336,39.5875,39.8149,147956.0
2020-07-28 09:40:00,40.2,40.28,40.2,40.23,86824.0,39.7556,39.8347,39.7556,39.7853,86824.0
2020-07-28 09:45:00,40.28,40.4,40.21,40.23,69560.0,39.8347,39.9534,39.7655,39.7853,69560.0
2020-07-28 09:50:00,40.19,40.19,39.86,39.91,141680.0,39.7457,39.7457,39.4194,39.4688,141680.0
2020-07-28 09:55:00,39.91,40.12,39.88,40.1,81520.0,39.4688,39.6765,39.4391,39.6567,81520.0
2020-07-28 10:00:00,40.04,40.24,39.99,40.2,43344.0,39.5974,39.7952,39.5479,39.7556,43344.0
2020-07-28 10:05:00,40.19,40.22,40.12,40.15,27620.0,39.7457,39.7754,39.6765,39.7062,27620.0
2020-07-28 10:10:00,40.16,40.21,40.0,40.13,43952.0,39.7161,39.7655,39.5578,39.6864,43952.0
2020-07-28 10:15:00,40.1,40.3,40.1,40.27,48828.0,39.6567,39.8545,39.6567,39.8248,48828.0
2020-07-28 10:20:00,40.26,40.3,40.23,40.25,9600.0,39.8149,39.8545,39.7853,39.8051,9600.0
2020-07-28 10:25:00,40.29,40.35,40.18,40.29,40072.0,39.8446,39.904,39.7358,39.8446,40072.0
2020-07-28 10:30:00,40.33,40.37,40.12,40.12,39820.0,39.8842,39.9237,39.6765,39.6765,39820.0
2020-07-28 10:35:00,40.13,40.26,40.09,40.25,36852.0,39.6864,39.8149,39.6468,39.8051,36852.0
2020-07-28 10:40:00,40.25,40.32,40.23,40.23,21072.0,39.8051,39.8743,39.7853,39.7853,21072.0
2020-07-28 10:45:00,40.18,40.29,40.14,40.26,15720.0,39.7358,39.8446,39.6963,39.8149,15720.0
2020-07-28 10:50:00,40.28,40.29,40.14,40.25,42400.0,39.8347,39.8446,39.6963,39.8051,42400.0
2020-07-28 10:55:00,40.31,40.41,40.31,40.39,47648.0,39.8644,39.9633,39.8644,39.9435,47648.0
2020-07-28 11:00:00,40.38,40.4,40.26,40.27,24808.0,39.9336,39.9534,39.8149,39.8248,24808.0
2020-07-28 11:05:00,40.25,40.25,40.12,40.2,57588.0,39.8051,39.8051,39.6765,39.7556,57588.0
2020-07-28 11:10:00,40.19,40.43,40.16,40.39,73012.0,39.7457,39.9831,39.7161,39.9435,73012.0
2020-07-28 11:15:00,40.4,40.45,40.31,40.31,42412.0,39.9534,40.0028,39.8644,39.8644,42412.0
2020-07-28 11:20:00,40.33,40.37,40.26,40.35,12308.0,39.8842,39.9237,39.8149,39.904,12308.0
2020-07-28 11:25:00,40.33,40.39,40.31,40.35,46136.0,39.8842,39.9435,39.8644,39.904,46136.0
2020-07-28 11:30:00,40.37,40.46,40.35,40.45,22784.0,39.9237,40.0127,39.904,40.0028,22784.0
2020-07-28 11:35:00,40.45,40.51,40.4,40.49,41992.0,40.0028,40.0622,39.9534,40.0424,41992.0
2020-07-28 11:40:00,40.49,40.57,40.48,40.49,29608.0,40.0424,40.1215,40.0325,40.0424,29608.0
2020-07-28 11:45:00,40.47,40.5,40.38,40.4,20400.0,40.0226,40.0523,39.9336,39.9534,20400.0
2020-07-28 11:50:00,40.42,40.42,40.33,40.37,8708.0,39.9732,39.9732,39.8842,39.9237,8708.0
2020-07-28 11:55:00,40.35,40.35,40.31,40.31,7200.0,39.904,39.904,39.8644,39.8644,7200.0
2020-07-28 12:00:00,40.29,40.29,40.22,40.22,32544.0,39.8446,39.8446,39.7754,39.7754,32544.0
2020-07-28 12:05:00,40.2,40.27,40.16,40.26,16400.0,39.7556,39.8248,39.7161,39.8149,16400.0
2020-07-28 12:10:00,40.26,40.29,40.18,40.26,53940.0,39.8149,39.8446,39.7358,39.8149,53940.0
2020-07-28 12:15:00,40.26,40.33,40.21,40.22,32404.0,39.8149,39.8842,39.7655,39.7754,32404.0
2020-07-28 12:20:00,40.21,40.29,40.2,40.29,29548.0,39.7655,39.8446,39.7556,39.8446,29548.0
2020-07-28 12:25:00,40.35,40.36,40.28,40.33,11600.0,39.904,39.9138,39.8347,39.8842,11600.0
2020-07-28 12:30:00,40.31,40.37,40.26,40.35,10948.0,39.8644,39.9237,39.8149,39.904,10948.0
2020-07-28 12:35:00,40.32,40.4,40.32,40.4,15048.0,39.8743,39.9534,39.8743,39.9534,15048.0
2020-07-28 12:40:00,40.39,40.39,40.35,40.35,3264.0,39.9435,39.9435,39.904,39.904,3264.0
2020-07-28 12:45:00,40.39,40.44,40.38,40.38,12008.0,39.9435,39.993,39.9336,39.9336,12008.0
2020-07-28 12:50:00,40.4,40.44,40.4,40.44,11600.0,39.9534,39.993,39.9534,39.993,11600.0
2020-07-28 12:55:00,40.44,40.44,40.38,40.42,13200.0,39.993,39.993,39.9336,39.9732,13200.0
2020-07-28 13:00:00,40.45,40.48,40.35,40.37,46760.0,40.0028,40.0325,39.904,39.9237,46760.0
2020-07-28 13:05:00,40.35,40.38,40.33,40.38,9244.0,39.904,39.9336,39.8842,39.9336,9244.0
2020-07-28 13:10:00,40.37,40.38,40.29,40.32,16896.0,39.9237,39.9336,39.8446,39.8743,16896.0
2020-07-28 13:15:00,40.33,40.34,40.3,40.3,6000.0,39.8842,39.8941,39.8545,39.8545,6000.0
2020-07-28 13:20:00,40.35,40.46,40.35,40.45,21036.0,39.904,40.0127,39.904,40.0028,21036.0
2020-07-28 13:25:00,40.46,40.46,40.4,40.41,13600.0,40.0127,40.0127,39.9534,39.9633,13600.0
2020-07-28 13:30:00,40.43,40.5,40.42,40.47,18340.0,39.9831,40.0523,39.9732,40.0226,18340.0
2020-07-28 13:35:00,40.46,40.52,40.46,40.52,8736.0,40.0127,40.0721,40.0127,40.0721,8736.0
2020-07-28 13:40:00,40.51,40.52,40.45,40.46,27636.0,40.0622,40.0721,40.0028,40.0127,27636.0
2020-07-28 13:45:00,40.48,40.54,40.48,40.52,10200.0,40.0325,40.0919,40.0325,40.0721,10200.0
2020-07-28 13:50:00,40.54,40.56,40.49,40.49,16860.0,40.0919,40.1116,40.0424,40.0424,16860.0
2020-07-28 13:55:00,40.51,40.51,40.46,40.48,23104.0,40.0622,40.0622,40.0127,40.0325,23104.0
2020-07-28 14:00:00,40.44,40.44,40.35,40.36,34188.0,39.993,39.993,39.904,39.9138,34188.0
2020-07-28 14:05:00,40.38,40.38,40.34,40.34,17000.0,39.9336,39.9336,39.8941,39.8941,17000.0
2020-07-28 14:10:00,40.38,40.4,40.32,40.32,14684.0,39.9336,39.9534,39.8743,39.8743,14684.0
2020-07-28 14:15:00,40.31,40.36,40.31,40.36,4968.0,39.8644,39.9138,39.8644,39.9138,4968.0
2020-07-28 14:20:00,40.38,40.38,40.37,40.37,4800.0,39.9336,39.9336,39.9237,39.9237,4800.0
2020-07-28 14:25:00,40.4,40.4,40.25,40.25,22912.0,39.9534,39.9534,39.8051,39.8051,22912.0
2020-07-28 14:30:00,40.29,40.29,40.22,40.28,27164.0,39.8446,39.8446,39.7754,39.8347,27164.0
2020-07-28 14:35:00,40.27,40.3,40.23,40.3,31196.0,39.8248,39.8545,39.7853,39.8545,31196.0
2020-07-28 14:40:00,40.28,40.32,40.18,40.22,25572.0,39.8347,39.8743,39.7358,39.7754,25572.0
2020-07-28 14:45:00,40.23,40.27,40.2,40.21,16948.0,39.7853,39.8248,39.7556,39.7655,16948.0
2020-07-28 14:50:00,40.22,40.23,40.15,40.2,47400.0,39.7754,39.7853,39.7062,39.7556,47400.0
2020-07-28 14:55:00,40.22,40.26,40.15,40.17,32000.0,39.7754,39.8149,39.7062,39.7259,32000.0
2020-07-28 15:00:00,40.2,40.2,40.05,40.06,18912.0,39.7556,39.7556,39.6073,39.6172,18912.0
2020-07-28 15:05:00,40.04,40.06,39.96,39.96,32432.0,39.5974,39.6172,39.5183,39.5183,32432.0
2020-07-28 15:10:00,39.99,40.06,39.87,39.88,121496.0,39.5479,39.6172,39.4293,39.4391,121496.0
2020-07-28 15:15:00,39.89,39.92,39.79,39.92,117888.0,39.449,39.4787,39.3501,39.4787,117888.0
2020-07-28 15:20:00,39.93,39.97,39.89,39.93,93972.0,39.4886,39.5282,39.449,39.4886,93972.0
2020-07-28 15:25:00,39.96,39.97,39.85,39.86,44068.0,39.5183,39.5282,39.4095,39.4194,44068.0
2020-07-28 15:30:00,39.84,39.96,39.73,39.76,44728.0,39.3996,39.5183,39.2908,39.3205,44728.0
2020-07-28 15:35:00,39.75,39.84,39.75,39.75,38968.0,39.3106,39.3996,39.3106,39.3106,38968.0
2020-07-28 15:40:00,39.72,39.8,39.7,39.72,82884.0,39.2809,39.36,39.2611,39.2809,82884.0
2020-07-28 15:45:00,39.72,39.83,39.7,39.73,65152.0,39.2809,39.3897,39.2611,39.2908,65152.0
2020-07-28 15:50:00,39.71,39.71,39.56,39.59,92976.0,39.271,39.271,39.1227,39.1524,92976.0
2020-07-28 15:55:00,39.57,39.68,39.53,39.61,212616.0,39.1326,39.2414,39.093,39.1721,212616.0
2020-07-29 09:30:00,40.09,40.23,40.0,40.19,199680.0,39.6468,39.7853,39.5578,39.7457,199680.0
2020-07-29 09:35:00,40.21,40.26,40.08,40.15,110860.0,39.7655,39.8149,39.6369,39.7062,110860.0
2020-07-29 09:40:00,40.13,40.21,40.06,40.07,48976.0,39.6864,39.7655,39.6172,39.627,48976.0
2020-07-29 09:45:00,40.06,40.12,39.96,39.98,34388.0,39.6172,39.6765,39.5183,39.538,34388.0
2020-07-29 09:50:00,39.98,40.06,39.96,40.05,55140.0,39.538,39.6172,39.5183,39.6073,55140.0
2020-07-29 09:55:00,40.07,40.2,40.07,40.16,33364.0,39.627,39.7556,39.627,39.7161,33364.0
2020-07-29 10:00:00,40.2,40.39,40.2,40.38,57368.0,39.7556,39.9435,39.7556,39.9336,57368.0
2020-07-29 10:05:00,40.37,40.41,40.32,40.36,93792.0,39.9237,39.9633,39.8743,39.9138,93792.0
2020-07-29 10:10:00,40.33,40.35,40.29,40.3,37604.0,39.8842,39.904,39.8446,39.8545,37604.0
2020-07-29 10:15:00,40.32,40.33,40.23,40.31,38292.0,39.8743,39.8842,39.7853,39.8644,38292.0
2020-07-29 10:20:00,40.32,40.4,40.27,40.27,111652.0,39.8743,39.9534,39.8248,39.8248,111652.0
2020-07-29 10:25:00,40.28,40.35,40.26,40.33,10572.0,39.8347,39.904,39.8149,39.8842,10572.0
2020-07-29 10:30:00,40.32,40.35,40.32,40.33,10824.0,39.8743,39.904,39.8743,39.8842,10824.0
2020-07-29 10:35:00,40.37,40.49,40.34,40.47,35060.0,39.9237,40.0424,39.8941,40.0226,35060.0
2020-07-29 10:40:00,40.48,40.5,40.44,40.48,28920.0,40.0325,40.0523,39.993,40.0325,28920.0
2020-07-29 10:45:00,40.5,40.51,40.41,40.45,12216.0,40.0523,40.0622,39.9633,40.0028,12216.0
2020-07-29 10:50:00,40.43,40.46,40.43,40.44,4400.0,39.9831,40.0127,39.9831,39.993,4400.0
2020-07-29 10:55:00,40.45,40.49,40.42,40.45,14508.0,40.0028,40.0424,39.9732,40.0028,14508.0
2020-07-29 11:00:00,40.47,40.47,40.35,40.35,31812.0,40.0226,40.0226,39.904,39.904,31812.0
2020-07-29 11:05:00,40.36,40.47,40.32,40.46,11900.0,39.9138,40.0226,39.8743,40.0127,11900.0
2020-07-29 11:10:00,40.45,40.49,40.41,40.42,11352.0,40.0028,40.0424,39.9633,39.9732,11352.0
2020-07-29 11:15:00,40.42,40.46,40.37,40.39,15544.0,39.9732,40.0127,39.9237,39.9435,15544.0
2020-07-29 11:20:00,40.38,40.41,40.35,40.35,16480.0,39.9336,39.9633,39.904,39.904,16480.0
2020-07-29 11:25:00,40.44,40.47,40.41,40.47,21808.0,39.993,40.0226,39.9633,40.0226,21808.0
2020-07-29 11:30:00,40.47,40.47,40.36,40.36,12408.0,40.0226,40.0226,39.9138,39.9138,12408.0
2020-07-29 11:35:00,40.37,40.43,40.36,40.4,18988.0,39.9237,39.9831,39.9138,39.9534,18988.0
2020-07-29 11:40:00,40.41,40.41,40.36,40.41,20020.0,39.9633,39.9633,39.9138,39.9633,20020.0
2020-07-29 11:45:00,40.42,40.42,40.39,40.4,10000.0,39.9732,39.9732,39.9435,39.9534,10000.0
2020-07-29 11:50:00,40.41,40.5,40.41,40.42,49540.0,39.9633,40.0523,39.9633,39.9732,49540.0
2020-07-29 11:55:00,40.41,40.42,40.38,40.38,4000.0,39.9633,39.9732,39.9336,39.9336,4000.0
2020-07-29 12:00:00,40.35,40.35,40.24,40.24,44292.0,39.904,39.904,39.7952,39.7952,44292.0
2020-07-29 12:05:00,40.23,40.23,40.07,40.07,28548.0,39.7853,39.7853,39.627,39.627,28548.0
2020-07-29 12:10:00,40.08,40.17,40.08,40.17,28400.0,39.6369,39.7259,39.6369,39.7259,28400.0
2020-07-29 12:15:00,40.14,40.21,40.14,40.21,8480.0,39.6963,39.7655,39.6963,39.7655,8480.0
2020-07-29 12:20:00,40.23,40.27,40.22,40.27,7996.0,39.7853,39.8248,39.7754,39.8248,7996.0
2020-07-29 12:25:00,40.27,40.3,40.27,40.27,7384.0,39.8248,39.8545,39.8248,39.8248,7384.0
2020-07-29 12:30:00,40.26,40.37,40.26,40.37,13620.0,39.8149,39.9237,39.8149,39.9237,13620.0
2020-07-29 12:35:00,40.34,40.42,40.34,40.38,18696.0,39.8941,39.9732,39.8941,39.9336,18696.0
2020-07-29 12:40:00,40.38,40.38,40.32,40.32,7176.0,39.9336,39.9336,39.8743,39.8743,7176.0
2020-07-29 12:45:00,40.32,40.34,40.3,40.34,6000.0,39.8743,39.8941,39.8545,39.8941,6000.0
2020-07-29 12:50:00,40.33,40.38,40.32,40.36,14272.0,39.8842,39.9336,39.8743,39.9138,14272.0
2020-07-29 12:55:00,40.33,40.35,40.33,40.35,2880.0,39.8842,39.904,39.8842,39.904,2880.0
2020-07-29 13:00:00,40.38,40.38,40.22,40.23,19712.0,39.9336,39.9336,39.7754,39.7853,19712.0
2020-07-29 13:05:00,40.23,40.3,40.23,40.3,21296.0,39.7853,39.8545,39.7853,39.8545,21296.0
2020-07-29 13:10:00,40.36,40.38,40.36,40.37,9976.0,39.9138,39.9336,39.9138,39.9237,9976.0
2020-07-29 13:15:00,40.36,40.41,40.35,40.39,9760.0,39.9138,39.9633,39.904,39.9435,9760.0
2020-07-29 13:20:00,40.38,40.41,40.38,40.4,10600.0,39.9336,39.9633,39.9336,39.9534,10600.0
2020-07-29 13:25:00,40.41,40.41,40.38,40.38,3720.0,39.9633,39.9633,39.9336,39.9336,3720.0
2020-07-29 13:30:00,40.35,40.37,40.34,40.34,2400.0,39.904,39.9237,39.8941,39.8941,2400.0
2020-07-29 13:35:00,40.33,40.39,40.33,40.38,10400.0,39.8842,39.9435,39.8842,39.9336,10400.0
2020-07-29 13:40:00,40.35,40.38,40.33,40.35,10132.0,39.904,39.9336,39.8842,39.904,10132.0
2020-07-29 13:45:00,40.37,40.38,40.36,40.36,3228.0,39.9237,39.9336,39.9138,39.9138,3228.0
2020-07-29 13:50:00,40.37,40.38,40.32,40.32,16080.0,39.9237,39.9336,39.8743,39.8743,16080.0
2020-07-29 13:55:00,40.31,40.34,40.29,40.29,4400.0,39.8644,39.8941,39.8446,39.8446,4400.0
2020-07-29 14:00:00,40.29,40.44,40.21,40.24,42336.0,39.8446,39.993,39.7655,39.7952,42336.0
2020-07-29 14:05:00,40.27,40.39,40.27,40.39,16000.0,39.8248,39.9435,39.8248,39.9435,16000.0
2020-07-29 14:10:00,40.38,40.46,40.38,40.44,22096.0,39.9336,40.0127,39.9336,39.993,22096.0
2020-07-29 14:15:00,40.47,40.47,40.39,40.42,22716.0,40.0226,40.0226,39.9435,39.9732,22716.0
2020-07-29 14:20:00,40.42,40.45,40.4,40.44,3600.0,39.9732,40.0028,39.9534,39.993,3600.0
2020-07-29 14:25:00,40.44,40.45,40.43,40.44,7200.0,39.993,40.0028,39.9831,39.993,7200.0
2020-07-29 14:30:00,40.47,40.62,40.47,40.59,64940.0,40.0226,40.171,40.0226,40.1413,64940.0
2020-07-29 14:35:00,40.6,40.72,40.6,40.71,48740.0,40.1512,40.2699,40.1512,40.26,48740.0
2020-07-29 14:40:00,40.66,40.81,40.66,40.76,160560.0,40.2105,40.3589,40.2105,40.3094,160560.0
2020-07-29 14:45:00,40.76,40.77,40.68,40.76,55792.0,40.3094,40.3193,40.2303,40.3094,55792.0
2020-07-29 14:50:00,40.74,40.77,40.64,40.64,40820.0,40.2896,40.3193,40.1907,40.1907,40820.0
2020-07-29 14:55:00,40.63,40.63,40.45,40.45,48600.0,40.1809,40.1809,40.0028,40.0028,48600.0
2020-07-29 15:00:00,40.47,40.51,40.27,40.28,95144.0,40.0226,40.0622,39.8248,39.8347,95144.0
2020-07-29 15:05:00,40.27,40.44,40.25,40.43,66560.0,39.8248,39.993,39.8051,39.9831,66560.0
2020-07-29 15:10:00,40.44,40.58,40.44,40.47,99048.0,39.993,40.1314,39.993,40.0226,99048.0
2020-07-29 15:15:00,40.48,40.52,40.42,40.5,26400.0,40.0325,40.0721,39.9732,40.0523,26400.0
2020-07-29 15:20:00,40.51,40.67,40.51,40.62,118992.0,40.0622,40.2204,40.0622,40.171,118992.0
2020-07-29 15:25:00,40.61,40.63,40.48,40.57,87224.0,40.1611,40.1809,40.0325,40.1215,87224.0
2020-07-29 15:30:00,40.57,40.71,40.5,40.66,64876.0,40.1215,40.26,40.0523,40.2105,64876.0
2020-07-29 15:35:00,40.68,40.71,40.66,40.69,21296.0,40.2303,40.26,40.2105,40.2402,21296.0
2020-07-29 15:40:00,40.66,40.66,40.59,40.61,29484.0,40.2105,40.2105,40.1413,40.1611,29484.0
2020-07-29 15:45:00,40.59,40.63,40.52,40.57,32368.0,40.1413,40.1809,40.0721,40.1215,32368.0
2020-07-29 15:50:00,40.54,40.55,40.47,40.5,63576.0,40.0919,40.1017,40.0226,40.0523,63576.0
2020-07-29 15:55:00,40.48,40.58,40.45,40.58,134880.0,40.0325,40.1314,40.0028,40.1314,134880.0
2020-07-30 09:30:00,39.91,40.3,39.82,40.19,229788.0,39.4688,39.8545,39.3798,39.7457,229788.0
2020-07-30 09:35:00,40.18,40.2,40.0,40.15,93720.0,39.7358,39.7556,39.5578,39.7062,93720.0
2020-07-30 09:40:00,40.19,40.25,40.06,40.09,64816.0,39.7457,39.8051,39.6172,39.6468,64816.0
2020-07-30 09:45:00,40.06,40.32,40.0,40.15,42712.0,39.6172,39.8743,39.5578,39.7062,42712.0
2020-07-30 09:50:00,40.15,40.21,39.88,39.88,106892.0,39.7062,39.7655,39.4391,39.4391,106892.0
2020-07-30 09:55:00,39.88,39.88,39.66,39.73,128872.0,39.4391,39.4391,39.2216,39.2908,128872.0
2020-07-30 10:00:00,39.74,39.9,39.58,39.83,101612.0,39.3007,39.4589,39.1425,39.3897,101612.0
2020-07-30 10:05:00,39.83,39.99,39.75,39.98,46536.0,39.3897,39.5479,39.3106,39.538,46536.0
2020-07-30 10:10:00,39.92,39.93,39.79,39.81,42476.0,39.4787,39.4886,39.3501,39.3699,42476.0
2020-07-30 10:15:00,39.75,39.88,39.68,39.7,89408.0,39.3106,39.4391,39.2414,39.2611,89408.0
2020-07-30 10:20:00,39.69,39.77,39.54,39.76,86376.0,39.2512,39.3304,39.1029,39.3205,86376.0
2020-07-30 10:25:00,39.75,39.85,39.7,39.84,38400.0,39.3106,39.4095,39.2611,39.3996,38400.0
2020-07-30 10:30:00,39.83,39.99,39.81,39.94,40080.0,39.3897,39.5479,39.3699,39.4985,40080.0
2020-07-30 10:35:00,39.96,40.15,39.92,40.14,101844.0,39.5183,39.7062,39.4787,39.6963,101844.0
2020-07-30 10:40:00,40.13,40.15,39.97,39.99,132468.0,39.6864,39.7062,39.5282,39.5479,132468.0
2020-07-30 10:45:00,39.99,40.07,39.94,39.95,36012.0,39.5479,39.627,39.4985,39.5084,36012.0
2020-07-30 10:50:00,39.92,39.99,39.81,39.99,42060.0,39.4787,39.5479,39.3699,39.5479,42060.0
2020-07-30 10:55:00,40.01,40.12,39.94,40.11,50876.0,39.5677,39.6765,39.4985,39.6666,50876.0
2020-07-30 11:00:00,40.12,40.21,40.03,40.19,126724.0,39.6765,39.7655,39.5875,39.7457,126724.0
2020-07-30 11:05:00,40.17,40.19,40.11,40.11,23716.0,39.7259,39.7457,39.6666,39.6666,23716.0
2020-07-30 11:10:00,40.12,40.22,40.08,40.09,26772.0,39.6765,39.7754,39.6369,39.6468,26772.0
2020-07-30 11:15:00,40.07,40.3,40.07,40.28,37696.0,39.627,39.8545,39.627,39.8347,37696.0
2020-07-30 11:20:00,40.29,40.37,40.27,40.34,142672.0,39.8446,39.9237,39.8248,39.8941,142672.0
2020-07-30 11:25:00,40.31,40.37,40.23,40.23,94568.0,39.8644,39.9237,39.7853,39.7853,94568.0
2020-07-30 11:30:00,40.27,40.47,40.24,40.47,42800.0,39.8248,40.0226,39.7952,40.0226,42800.0
2020-07-30 11:35:00,40.49,40.52,40.43,40.49,69092.0,40.0424,40.0721,39.9831,40.0424,69092.0
2020-07-30 11:40:00,40.5,40.61,40.46,40.57,34780.0,40.0523,40.1611,40.0127,40.1215,34780.0
2020-07-30 11:45:00,40.57,40.58,40.49,40.58,17540.0,40.1215,40.1314,40.0424,40.1314,17540.0
2020-07-30 11:50:00,40.58,40.65,40.55,40.65,4400.0,40.1314,40.2006,40.1017,40.2006,4400.0
2020-07-30 11:55:00,40.69,40.7,40.57,40.6,18320.0,40.2402,40.2501,40.1215,40.1512,18320.0
2020-07-30 12:00:00,40.63,40.77,40.63,40.67,48576.0,40.1809,40.3193,40.1809,40.2204,48576.0
2020-07-30 12:05:00,40.68,40.72,40.58,40.58,77592.0,40.2303,40.2699,40.1314,40.1314,77592.0
2020-07-30 12:10:00,40.58,40.66,40.52,40.65,21108.0,40.1314,40.2105,40.0721,40.2006,21108.0
2020-07-30 12:15:00,40.69,40.97,40.69,40.91,205044.0,40.2402,40.5171,40.2402,40.4578,205044.0
2020-07-30 12:20:00,40.9,40.94,40.77,40.84,113620.0,40.4479,40.4874,40.3193,40.3885,113620.0
2020-07-30 12:25:00,40.83,40.85,40.76,40.81,22632.0,40.3786,40.3984,40.3094,40.3589,22632.0
2020-07-30 12:30:00,40.82,40.88,40.79,40.79,32804.0,40.3688,40.4281,40.3391,40.3391,32804.0
2020-07-30 12:35:00,40.81,40.83,40.73,40.78,26560.0,40.3589,40.3786,40.2797,40.3292,26560.0
2020-07-30 12:40:00,40.77,40.86,40.74,40.86,7000.0,40.3193,40.4083,40.2896,40.4083,7000.0
2020-07-30 12:45:00,40.85,40.87,40.8,40.87,8000.0,40.3984,40.4182,40.349,40.4182,8000.0
2020-07-30 12:50:00,40.88,40.88,40.85,40.87,3200.0,40.4281,40.4281,40.3984,40.4182,3200.0
2020-07-30 12:55:00,40.8,40.85,40.79,40.84,11400.0,40.349,40.3984,40.3391,40.3885,11400.0
2020-07-30 13:00:00,40.83,40.89,40.78,40.82,20340.0,40.3786,40.438,40.3292,40.3688,20340.0
2020-07-30 13:05:00,40.86,40.91,40.86,40.88,29340.0,40.4083,40.4578,40.4083,40.4281,29340.0
2020-07-30 13:10:00,40.89,41.0,40.89,40.98,39436.0,40.438,40.5468,40.438,40.527,39436.0
2020-07-30 13:15:00,40.97,41.07,40.97,41.07,25356.0,40.5171,40.616,40.5171,40.616,25356.0
2020-07-30 13:20:00,41.04,41.06,41.01,41.03,29152.0,40.5863,40.6061,40.5567,40.5764,29152.0
2020-07-30 13:25:00,41.03,41.04,40.94,40.94,45620.0,40.5764,40.5863,40.4874,40.4874,45620.0
2020-07-30 13:30:00,40.94,40.95,40.81,40.82,17200.0,40.4874,40.4973,40.3589,40.3688,17200.0
2020-07-30 13:35:00,40.81,40.84,40.73,40.74,21404.0,40.3589,40.3885,40.2797,40.2896,21404.0
2020-07-30 13:40:00,40.75,40.88,40.75,40.88,16436.0,40.2995,40.4281,40.2995,40.4281,16436.0
2020-07-30 13:45:00,40.88,40.88,40.81,40.81,18400.0,40.4281,40.4281,40.3589,40.3589,18400.0
2020-07-30 13:50:00,40.82,40.97,40.82,40.97,18600.0,40.3688,40.5171,40.3688,40.5171,18600.0
2020-07-30 13:55:00,40.96,41.0,40.92,40.99,4600.0,40.5072,40.5468,40.4676,40.5369,4600.0
2020-07-30 14:00:00,40.98,41.02,40.91,40.96,19572.0,40.527,40.5665,40.4578,40.5072,19572.0
2020-07-30 14:05:00,40.97,41.02,40.97,41.02,9664.0,40.5171,40.5665,40.5171,40.5665,9664.0
2020-07-30 14:10:00,40.98,40.98,40.9,40.93,13204.0,40.527,40.527,40.4479,40.4775,13204.0
2020-07-30 14:15:00,40.88,40.91,40.85,40.88,20196.0,40.4281,40.4578,40.3984,40.4281,20196.0
2020-07-30 14:20:00,40.88,40.9,40.74,40.9,30984.0,40.4281,40.4479,40.2896,40.4479,30984.0
2020-07-30 14:25:00,40.89,40.9,40.83,40.85,8000.0,40.438,40.4479,40.3786,40.3984,8000.0
2020-07-30 14:30:00,40.88,40.94,40.87,40.92,14128.0,40.4281,40.4874,40.4182,40.4676,14128.0
2020-07-30 14:35:00,40.95,40.98,40.93,40.98,8600.0,40.4973,40.527,40.4775,40.527,8600.0
2020-07-30 14:40:00,41.01,41.05,40.99,40.99,46600.0,40.5567,40.5962,40.5369,40.5369,46600.0
2020-07-30 14:45:00,41.01,41.09,41.01,41.07,33136.0,40.5567,40.6358,40.5567,40.616,33136.0
2020-07-30 14:50:00,41.06,41.06,40.96,40.96,18300.0,40.6061,40.6061,40.5072,40.5072,18300.0
2020-07-30 14:55:00,40.99,41.05,40.97,40.98,13024.0,40.5369,40.5962,40.5171,40.527,13024.0
2020-07-30 15:00:00,41.01,41.07,40.95,40.96,30036.0,40.5567,40.616,40.4973,40.5072,30036.0
2020-07-30 15:05:00,40.92,40.93,40.81,40.84,28076.0,40.4676,40.4775,40.3589,40.3885,28076.0
2020-07-30 15:10:00,40.87,40.97,40.83,40.95,15868.0,40.4182,40.5171,40.3786,40.4973,15868.0
2020-07-30 15:15:00,40.92,41.08,40.92,41.08,17912.0,40.4676,40.6259,40.4676,40.6259,17912.0
2020-07-30 15:20:00,41.09,41.12,41.02,41.06,33176.0,40.6358,40.6654,40.5665,40.6061,33176.0
2020-07-30 15:25:00,41.08,41.1,41.04,41.1,41472.0,40.6259,40.6457,40.5863,40.6457,41472.0
2020-07-30 15:30:00,41.11,41.13,41.02,41.04,41132.0,40.6555,40.6753,40.5665,40.5863,41132.0
2020-07-30 15:35:00,41.04,41.05,40.99,41.02,31380.0,40.5863,40.5962,40.5369,40.5665,31380.0
2020-07-30 15:40:00,40.99,41.04,40.93,40.98,20328.0,40.5369,40.5863,40.4775,40.527,20328.0
2020-07-30 15:45:00,40.98,40.98,40.87,40.87,13836.0,40.527,40.527,40.4182,40.4182,13836.0
2020-07-30 15:50:00,40.9,41.0,40.9,40.95,26876.0,40.4479,40.5468,40.4479,40.4973,26876.0
2020-07-30 15:55:00,40.93,40.99,40.92,40.96,106208.0,40.4775,40.5369,40.4676,40.5072,106208.0
2020-07-31 09:30:00,42.43,42.46,41.9,42.02,320100.0,41.961,41.9906,41.4368,41.5555,320100.0
2020-07-31 09:35:00,41.96,41.97,41.56,41.57,288292.0,41.4962,41.506,41.1006,41.1105,288292.0
2020-07-31 09:40:00,41.66,41.87,41.64,41.87,193152.0,41.1995,41.4071,41.1797,41.4071,193152.0
2020-07-31 09:45:00,41.87,42.01,41.78,41.82,84288.0,41.4071,41.5456,41.3181,41.3577,84288.0
2020-07-31 09:50:00,41.82,41.92,41.64,41.77,198204.0,41.3577,41.4566,41.1797,41.3083,198204.0
2020-07-31 09:55:00,41.82,41.86,41.63,41.86,70332.0,41.3577,41.3973,41.1698,41.3973,70332.0
2020-07-31 10:00:00,41.85,41.85,41.49,41.63,63976.0,41.3874,41.3874,41.0313,41.1698,63976.0
2020-07-31 10:05:00,41.64,41.73,41.5,41.5,36464.0,41.1797,41.2687,41.0412,41.0412,36464.0
2020-07-31 10:10:00,41.52,41.52,41.28,41.4,126908.0,41.061,41.061,40.8237,40.9423,126908.0
2020-07-31 10:15:00,41.36,41.38,41.08,41.17,141708.0,40.9028,40.9226,40.6259,40.7149,141708.0
2020-07-31 10:20:00,41.13,41.35,41.05,41.34,118956.0,40.6753,40.8929,40.5962,40.883,118956.0
2020-07-31 10:25:00,41.31,41.39,41.22,41.29,70668.0,40.8533,40.9325,40.7643,40.8336,70668.0
2020-07-31 10:30:00,41.2,41.44,41.2,41.37,33572.0,40.7446,40.9819,40.7446,40.9127,33572.0
2020-07-31 10:35:00,41.34,41.56,41.31,41.56,46108.0,40.883,41.1006,40.8533,41.1006,46108.0
2020-07-31 10:40:00,41.55,41.55,41.32,41.41,50040.0,41.0907,41.0907,40.8632,40.9522,50040.0
2020-07-31 10:45:00,41.43,41.52,41.25,41.47,105508.0,40.972,41.061,40.794,41.0116,105508.0
2020-07-31 10:50:00,41.45,41.48,41.28,41.36,36656.0,40.9918,41.0215,40.8237,40.9028,36656.0
2020-07-31 10:55:00,41.35,41.54,41.33,41.53,27560.0,40.8929,41.0808,40.8731,41.0709,27560.0
2020-07-31 11:00:00,41.53,41.63,41.47,41.63,60332.0,41.0709,41.1698,41.0116,41.1698,60332.0
2020-07-31 11:05:00,41.65,41.68,41.56,41.6,22640.0,41.1896,41.2192,41.1006,41.1401,22640.0
2020-07-31 11:10:00,41.57,41.8,41.57,41.8,30560.0,41.1105,41.3379,41.1105,41.3379,30560.0
2020-07-31 11:15:00,41.79,41.92,41.73,41.89,68572.0,41.328,41.4566,41.2687,41.4269,68572.0
2020-07-31 11:20:00,41.91,41.91,41.82,41.85,40468.0,41.4467,41.4467,41.3577,41.3874,40468.0
2020-07-31 11:25:00,41.85,41.89,41.78,41.79,31860.0,41.3874,41.4269,41.3181,41.328,31860.0
2020-07-31 11:30:00,41.84,41.88,41.79,41.79,25128.0,41.3775,41.417,41.328,41.328,25128.0
2020-07-31 11:35:00,41.78,41.81,41.7,41.79,15320.0,41.3181,41.3478,41.239,41.328,15320.0
2020-07-31 11:40:00,41.8,41.86,41.79,41.79,23596.0,41.3379,41.3973,41.328,41.328,23596.0
2020-07-31 11:45:00,41.76,41.88,41.74,41.88,39280.0,41.2984,41.417,41.2786,41.417,39280.0
2020-07-31 11:50:00,41.88,41.88,41.72,41.77,80936.0,41.417,41.417,41.2588,41.3083,80936.0
2020-07-31 11:55:00,41.76,41.77,41.5,41.59,107364.0,41.2984,41.3083,41.0412,41.1302,107364.0
2020-07-31 12:00:00,41.61,41.62,41.4,41.47,51044.0,41.15,41.1599,40.9423,41.0116,51044.0
2020-07-31 12:05:00,41.5,41.56,41.34,41.34,38200.0,41.0412,41.1006,40.883,40.883,38200.0
2020-07-31 12:10:00,41.4,41.45,41.36,41.39,27820.0,40.9423,40.9918,40.9028,40.9325,27820.0
2020-07-31 12:15:00,41.44,41.44,41.24,41.27,39224.0,40.9819,40.9819,40.7841,40.8138,39224.0
2020-07-31 12:20:00,41.34,41.39,41.26,41.38,23824.0,40.883,40.9325,40.8039,40.9226,23824.0
2020-07-31 12:25:00,41.31,41.43,41.31,41.42,38588.0,40.8533,40.972,40.8533,40.9621,38588.0
2020-07-31 12:30:00,41.39,41.41,41.14,41.15,40176.0,40.9325,40.9522,40.6852,40.6951,40176.0
2020-07-31 12:35:00,41.15,41.15,40.95,41.0,58936.0,40.6951,40.6951,40.4973,40.5468,58936.0
2020-07-31 12:40:00,41.0,41.17,40.98,41.15,39716.0,40.5468,40.7149,40.527,40.6951,39716.0
2020-07-31 12:45:00,41.13,41.15,41.0,41.1,54272.0,40.6753,40.6951,40.5468,40.6457,54272.0
2020-07-31 12:50:00,41.08,41.13,40.96,40.96,65040.0,40.6259,40.6753,40.5072,40.5072,65040.0
2020-07-31 12:55:00,40.99,41.05,40.88,40.99,93708.0,40.5369,40.5962,40.4281,40.5369,93708.0
2020-07-31 13:00:00,40.99,41.17,40.97,41.17,37988.0,40.5369,40.7149,40.5171,40.7149,37988.0
2020-07-31 13:05:00,41.17,41.25,41.17,41.2,19584.0,40.7149,40.794,40.7149,40.7446,19584.0
2020-07-31 13:10:00,41.18,41.27,41.16,41.16,36800.0,40.7248,40.8138,40.705,40.705,36800.0
2020-07-31 13:15:00,41.2,41.2,41.02,41.14,38860.0,40.7446,40.7446,40.5665,40.6852,38860.0
2020-07-31 13:20:00,41.18,41.32,41.18,41.32,49348.0,40.7248,40.8632,40.7248,40.8632,49348.0
2020-07-31 13:25:00,41.36,41.42,41.33,41.42,70432.0,40.9028,40.9621,40.8731,40.9621,70432.0
2020-07-31 13:30:00,41.38,41.45,41.26,41.26,65976.0,40.9226,40.9918,40.8039,40.8039,65976.0
2020-07-31 13:35:00,41.28,41.3,41.23,41.23,12028.0,40.8237,40.8434,40.7742,40.7742,12028.0
2020-07-31 13:40:00,41.3,41.43,41.29,41.43,18368.0,40.8434,40.972,40.8336,40.972,18368.0
2020-07-31 13:45:00,41.38,41.4,41.34,41.37,20120.0,40.9226,40.9423,40.883,40.9127,20120.0
2020-07-31 13:50:00,41.47,41.47,41.36,41.38,26420.0,41.0116,41.0116,40.9028,40.9226,26420.0
2020-07-31 13:55:00,41.4,41.4,41.29,41.29,31684.0,40.9423,40.9423,40.8336,40.8336,31684.0
2020-07-31 14:00:00,41.29,41.41,41.27,41.35,34988.0,40.8336,40.9522,40.8138,40.8929,34988.0
2020-07-31 14:05:00,41.32,41.32,41.05,41.07,155108.0,40.8632,40.8632,40.5962,40.616,155108.0
2020-07-31 14:10:00,41.06,41.11,41.05,41.1,24368.0,40.6061,40.6555,40.5962,40.6457,24368.0
2020-07-31 14:15:00,41.06,41.17,41.06,41.13,43396.0,40.6061,40.7149,40.6061,40.6753,43396.0
2020-07-31 14:20:00,41.12,41.23,41.11,41.21,37288.0,40.6654,40.7742,40.6555,40.7544,37288.0
2020-07-31 14:25:00,41.22,41.29,41.22,41.27,31512.0,40.7643,40.8336,40.7643,40.8138,31512.0
2020-07-31 14:30:00,41.31,41.36,41.3,41.35,7864.0,40.8533,40.9028,40.8434,40.8929,7864.0
2020-07-31 14:35:00,41.36,41.44,41.34,41.39,27732.0,40.9028,40.9819,40.883,40.9325,27732.0
2020-07-31 14:40:00,41.39,41.51,41.32,41.49,62400.0,40.9325,41.0511,40.8632,41.0313,62400.0
2020-07-31 14:45:00,41.51,41.56,41.48,41.48,58056.0,41.0511,41.1006,41.0215,41.0215,58056.0
2020-07-31 14:50:00,41.49,41.68,41.49,41.68,57248.0,41.0313,41.2192,41.0313,41.2192,57248.0
2020-07-31 14:55:00,41.67,41.74,41.65,41.7,39040.0,41.2094,41.2786,41.1896,41.239,39040.0
2020-07-31 15:00:00,41.7,41.91,41.62,41.89,129600.0,41.239,41.4467,41.1599,41.4269,129600.0
2020-07-31 15:05:00,41.87,41.96,41.83,41.88,85196.0,41.4071,41.4962,41.3676,41.417,85196.0
2020-07-31 15:10:00,41.88,41.97,41.79,41.96,70348.0,41.417,41.506,41.328,41.4962,70348.0
2020-07-31 15:15:00,41.98,42.01,41.84,41.98,75520.0,41.5159,41.5456,41.3775,41.5159,75520.0
2020-07-31 15:20:00,41.97,42.06,41.97,42.05,64860.0,41.506,41.595,41.506,41.5852,64860.0
2020-07-31 15:25:00,42.04,42.1,41.94,42.0,56516.0,41.5753,41.6346,41.4764,41.5357,56516.0
2020-07-31 15:30:00,41.99,42.1,41.99,42.01,53320.0,41.5258,41.6346,41.5258,41.5456,53320.0
2020-07-31 15:35:00,42.04,42.13,42.04,42.05,75116.0,41.5753,41.6643,41.5753,41.5852,75116.0
2020-07-31 15:40:00,42.04,42.1,41.99,41.99,57000.0,41.5753,41.6346,41.5258,41.5258,57000.0
2020-07-31 15:45:00,42.01,42.23,42.01,42.21,120836.0,41.5456,41.7632,41.5456,41.7434,120836.0
2020-07-31 15:50:00,42.21,42.26,42.07,42.17,102632.0,41.7434,41.7928,41.6049,41.7038,102632.0
2020-07-31 15:55:00,42.19,42.43,42.19,42.42,181616.0,41.7236,41.961,41.7236,41.9511,181616.0
2020-08-03 09:30:00,43.14,43.41,43.08,43.34,324976.0,42.6631,42.9301,42.6038,42.8609,324976.0
2020-08-03 09:35:00,43.32,43.4,43.27,43.29,103148.0,42.8411,42.9202,42.7917,42.8115,103148.0
2020-08-03 09:40:00,43.32,43.55,43.28,43.55,59504.0,42.8411,43.0686,42.8016,43.0686,59504.0
2020-08-03 09:45:00,43.55,43.6,43.41,43.44,115968.0,43.0686,43.118,42.9301,42.9598,115968.0
2020-08-03 09:50:00,43.43,43.54,43.32,43.33,52832.0,42.9499,43.0587,42.8411,42.851,52832.0
2020-08-03 09:55:00,43.4,43.5,43.38,43.5,39224.0,42.9202,43.0191,42.9005,43.0191,39224.0
2020-08-03 10:00:00,43.56,43.75,43.56,43.63,149924.0,43.0785,43.2664,43.0785,43.1477,149924.0
2020-08-03 10:05:00,43.62,43.63,43.45,43.53,34616.0,43.1378,43.1477,42.9697,43.0488,34616.0
2020-08-03 10:10:00,43.55,43.55,43.37,43.38,59244.0,43.0686,43.0686,42.8906,42.9005,59244.0
2020-08-03 10:15:00,43.45,43.52,43.36,43.52,35680.0,42.9697,43.0389,42.8807,43.0389,35680.0
2020-08-03 10:20:00,43.52,43.52,43.31,43.36,56568.0,43.0389,43.0389,42.8312,42.8807,56568.0
2020-08-03 10:25:00,43.39,43.49,43.39,43.44,14580.0,42.9103,43.0092,42.9103,42.9598,14580.0
2020-08-03 10:30:00,43.47,43.51,43.43,43.51,15844.0,42.9895,43.029,42.9499,43.029,15844.0
2020-08-03 10:35:00,43.52,43.52,43.4,43.49,33580.0,43.0389,43.0389,42.9202,43.0092,33580.0
2020-08-03 10:40:00,43.5,43.52,43.33,43.34,40828.0,43.0191,43.0389,42.851,42.8609,40828.0
2020-08-03 10:45:00,43.35,43.37,43.18,43.18,76332.0,42.8708,42.8906,42.7027,42.7027,76332.0
2020-08-03 10:50:00,43.18,43.26,43.16,43.17,40496.0,42.7027,42.7818,42.6829,42.6928,40496.0
2020-08-03 10:55:00,43.29,43.34,43.27,43.31,29988.0,42.8115,42.8609,42.7917,42.8312,29988.0
2020-08-03 11:00:00,43.31,43.46,43.29,43.46,51576.0,42.8312,42.9796,42.8115,42.9796,51576.0
2020-08-03 11:05:00,43.46,43.52,43.4,43.52,18024.0,42.9796,43.0389,42.9202,43.0389,18024.0
2020-08-03 11:10:00,43.53,43.55,43.49,43.52,17024.0,43.0488,43.0686,43.0092,43.0389,17024.0
2020-08-03 11:15:00,43.51,43.52,43.47,43.52,9340.0,43.029,43.0389,42.9895,43.0389,9340.0
2020-08-03 11:20:00,43.56,43.59,43.55,43.56,11936.0,43.0785,43.1081,43.0686,43.0785,11936.0
2020-08-03 11:25:00,43.52,43.58,43.51,43.51,12600.0,43.0389,43.0982,43.029,43.029,12600.0
2020-08-03 11:30:00,43.55,43.58,43.5,43.5,17648.0,43.0686,43.0982,43.0191,43.0191,17648.0
2020-08-03 11:35:00,43.49,43.55,43.46,43.55,25432.0,43.0092,43.0686,42.9796,43.0686,25432.0
2020-08-03 11:40:00,43.57,43.6,43.56,43.59,41304.0,43.0884,43.118,43.0785,43.1081,41304.0
2020-08-03 11:45:00,43.58,43.61,43.58,43.58,11852.0,43.0982,43.1279,43.0982,43.0982,11852.0
2020-08-03 11:50:00,43.58,43.62,43.57,43.62,8344.0,43.0982,43.1378,43.0884,43.1378,8344.0
2020-08-03 11:55:00,43.58,43.64,43.58,43.64,16532.0,43.0982,43.1576,43.0982,43.1576,16532.0
2020-08-03 12:00:00,43.64,43.64,43.56,43.57,6408.0,43.1576,43.1576,43.0785,43.0884,6408.0
2020-08-03 12:05:00,43.54,43.6,43.54,43.57,8684.0,43.0587,43.118,43.0587,43.0884,8684.0
2020-08-03 12:10:00,43.5,43.59,43.49,43.59,14200.0,43.0191,43.1081,43.0092,43.1081,14200.0
2020-08-03 12:15:00,43.62,43.63,43.59,43.59,8200.0,43.1378,43.1477,43.1081,43.1081,8200.0
2020-08-03 12:20:00,43.58,43.58,43.56,43.56,2400.0,43.0982,43.0982,43.0785,43.0785,2400.0
2020-08-03 12:25:00,43.63,43.64,43.61,43.63,6848.0,43.1477,43.1576,43.1279,43.1477,6848.0
2020-08-03 12:30:00,43.6,43.65,43.6,43.65,7600.0,43.118,43.1675,43.118,43.1675,7600.0
2020-08-03 12:35:00,43.64,43.65,43.62,43.62,4172.0,43.1576,43.1675,43.1378,43.1378,4172.0
2020-08-03 12:40:00,43.56,43.6,43.52,43.52,24604.0,43.0785,43.118,43.0389,43.0389,24604.0
2020-08-03 12:45:00,43.52,43.57,43.52,43.56,12572.0,43.0389,43.0884,43.0389,43.0785,12572.0
2020-08-03 12:50:00,43.52,43.52,43.46,43.5,43492.0,43.0389,43.0389,42.9796,43.0191,43492.0
2020-08-03 12:55:00,43.5,43.5,43.5,43.5,0.0,43.0191,43.0191,43.0191,43.0191,0.0
2020-08-03 13:00:00,43.58,43.62,43.58,43.59,7700.0,43.0982,43.1378,43.0982,43.1081,7700.0
2020-08-03 13:05:00,43.63,43.64,43.6,43.63,3600.0,43.1477,43.1576,43.118,43.1477,3600.0
2020-08-03 13:10:00,43.63,43.66,43.63,43.63,8800.0,43.1477,43.1774,43.1477,43.1477,8800.0
2020-08-03 13:15:00,43.63,43.64,43.58,43.62,16088.0,43.1477,43.1576,43.0982,43.1378,16088.0
2020-08-03 13:20:00,43.66,43.68,43.64,43.64,8152.0,43.1774,43.1971,43.1576,43.1576,8152.0
2020-08-03 13:25:00,43.65,43.65,43.52,43.55,9344.0,43.1675,43.1675,43.0389,43.0686,9344.0
2020-08-03 13:30:00,43.55,43.57,43.52,43.56,12816.0,43.0686,43.0884,43.0389,43.0785,12816.0
2020-08-03 13:35:00,43.58,43.59,43.52,43.52,10160.0,43.0982,43.1081,43.0389,43.0389,10160.0
2020-08-03 13:40:00,43.53,43.54,43.42,43.42,59572.0,43.0488,43.0587,42.94,42.94,59572.0
2020-08-03 13:45:00,43.47,43.51,43.46,43.5,21744.0,42.9895,43.029,42.9796,43.0191,21744.0
2020-08-03 13:50:00,43.5,43.56,43.48,43.55,10072.0,43.0191,43.0785,42.9993,43.0686,10072.0
2020-08-03 13:55:00,43.52,43.52,43.49,43.51,6000.0,43.0389,43.0389,43.0092,43.029,6000.0
2020-08-03 14:00:00,43.51,43.54,43.51,43.54,2920.0,43.029,43.0587,43.029,43.0587,2920.0
2020-08-03 14:05:00,43.55,43.55,43.45,43.45,7904.0,43.0686,43.0686,42.9697,42.9697,7904.0
2020-08-03 14:10:00,43.47,43.65,43.47,43.65,22800.0,42.9895,43.1675,42.9895,43.1675,22800.0
2020-08-03 14:15:00,43.62,43.66,43.62,43.63,17572.0,43.1378,43.1774,43.1378,43.1477,17572.0
2020-08-03 14:20:00,43.65,43.68,43.64,43.67,9200.0,43.1675,43.1971,43.1576,43.1872,9200.0
2020-08-03 14:25:00,43.68,43.69,43.66,43.68,8704.0,43.1971,43.207,43.1774,43.1971,8704.0
2020-08-03 14:30:00,43.69,43.73,43.69,43.73,18936.0,43.207,43.2466,43.207,43.2466,18936.0
2020-08-03 14:35:00,43.71,43.77,43.69,43.77,58936.0,43.2268,43.2861,43.207,43.2861,58936.0
2020-08-03 14:40:00,43.77,43.8,43.71,43.71,22724.0,43.2861,43.3158,43.2268,43.2268,22724.0
2020-08-03 14:45:00,43.72,43.73,43.66,43.66,16700.0,43.2367,43.2466,43.1774,43.1774,16700.0
2020-08-03 14:50:00,43.68,43.74,43.68,43.73,13892.0,43.1971,43.2565,43.1971,43.2466,13892.0
2020-08-03 14:55:00,43.71,43.77,43.71,43.73,15956.0,43.2268,43.2861,43.2268,43.2466,15956.0
2020-08-03 15:00:00,43.7,43.74,43.65,43.68,18856.0,43.2169,43.2565,43.1675,43.1971,18856.0
2020-08-03 15:05:00,43.67,43.72,43.6,43.66,29540.0,43.1872,43.2367,43.118,43.1774,29540.0
2020-08-03 15:10:00,43.67,43.68,43.52,43.52,66276.0,43.1872,43.1971,43.0389,43.0389,66276.0
2020-08-03 15:15:00,43.54,43.55,43.36,43.46,98408.0,43.0587,43.0686,42.8807,42.9796,98408.0
2020-08-03 15:20:00,43.46,43.6,43.43,43.59,141296.0,42.9796,43.118,42.9499,43.1081,141296.0
2020-08-03 15:25:00,43.59,43.59,43.53,43.54,34480.0,43.1081,43.1081,43.0488,43.0587,34480.0
2020-08-03 15:30:00,43.56,43.59,43.38,43.49,98872.0,43.0785,43.1081,42.9005,43.0092,98872.0
2020-08-03 15:35:00,43.49,43.64,43.49,43.63,110380.0,43.0092,43.1576,43.0092,43.1477,110380.0
2020-08-03 15:40:00,43.62,43.72,43.61,43.72,52348.0,43.1378,43.2367,43.1279,43.2367,52348.0
2020-08-03 15:45:00,43.7,43.71,43.68,43.71,53712.0,43.2169,43.2268,43.1971,43.2268,53712.0
2020-08-03 15:50:00,43.71,43.71,43.51,43.66,135840.0,43.2268,43.2268,43.029,43.1774,135840.0
2020-08-03 15:55:00,43.63,43.63,43.51,43.52,227868.0,43.1477,43.1477,43.029,43.0389,227868.0
2020-08-04 09:30:00,43.35,43.57,43.35,43.56,236084.0,42.8708,43.0884,42.8708,43.0785,236084.0
2020-08-04 09:35:00,43.54,43.57,43.27,43.4,148596.0,43.0587,43.0884,42.7917,42.9202,148596.0
2020-08-04 09:40:00,43.43,43.62,43.4,43.62,86324.0,42.9499,43.1378,42.9202,43.1378,86324.0
2020-08-04 09:45:00,43.61,43.74,43.55,43.7,83680.0,43.1279,43.2565,43.0686,43.2169,83680.0
2020-08-04 09:50:00,43.73,43.75,43.66,43.66,91180.0,43.2466,43.2664,43.1774,43.1774,91180.0
2020-08-04 09:55:00,43.68,43.73,43.66,43.71,91464.0,43.1971,43.2466,43.1774,43.2268,91464.0
2020-08-04 10:00:00,43.67,43.78,43.67,43.73,68500.0,43.1872,43.296,43.1872,43.2466,68500.0
2020-08-04 10:05:00,43.75,43.85,43.72,43.85,76424.0,43.2664,43.3653,43.2367,43.3653,76424.0
2020-08-04 10:10:00,43.87,43.87,43.79,43.84,21736.0,43.385,43.385,43.3059,43.3554,21736.0
2020-08-04 10:15:00,43.82,43.85,43.72,43.74,46096.0,43.3356,43.3653,43.2367,43.2565,46096.0
2020-08-04 10:20:00,43.76,43.81,43.72,43.73,31340.0,43.2763,43.3257,43.2367,43.2466,31340.0
2020-08-04 10:25:00,43.74,43.77,43.66,43.67,32236.0,43.2565,43.2861,43.1774,43.1872,32236.0
2020-08-04 10:30:00,43.68,43.74,43.66,43.66,20760.0,43.1971,43.2565,43.1774,43.1774,20760.0
2020-08-04 10:35:00,43.66,43.76,43.61,43.73,43044.0,43.1774,43.2763,43.1279,43.2466,43044.0
2020-08-04 10:40:00,43.73,43.73,43.64,43.69,19424.0,43.2466,43.2466,43.1576,43.207,19424.0
2020-08-04 10:45:00,43.71,43.75,43.68,43.71,14200.0,43.2268,43.2664,43.1971,43.2268,14200.0
2020-08-04 10:50:00,43.7,43.79,43.7,43.76,59924.0,43.2169,43.3059,43.2169,43.2763,59924.0
2020-08-04 10:55:00,43.76,43.76,43.63,43.63,34208.0,43.2763,43.2763,43.1477,43.1477,34208.0
2020-08-04 11:00:00,43.62,43.63,43.54,43.6,16404.0,43.1378,43.1477,43.0587,43.118,16404.0
2020-08-04 11:05:00,43.6,43.6,43.52,43.59,12736.0,43.118,43.118,43.0389,43.1081,12736.0
2020-08-04 11:10:00,43.6,43.67,43.59,43.67,17840.0,43.118,43.1872,43.1081,43.1872,17840.0
2020-08-04 11:15:00,43.63,43.67,43.6,43.67,24464.0,43.1477,43.1872,43.118,43.1872,24464.0
2020-08-04 11:20:00,43.67,43.67,43.41,43.41,70132.0,43.1872,43.1872,42.9301,42.9301,70132.0
2020-08-04 11:25:00,43.43,43.49,43.37,43.49,34380.0,42.9499,43.0092,42.8906,43.0092,34380.0
2020-08-04 11:30:00,43.5,43.53,43.47,43.53,25096.0,43.0191,43.0488,42.9895,43.0488,25096.0
2020-08-04 11:35:00,43.53,43.53,43.45,43.45,11104.0,43.0488,43.0488,42.9697,42.9697,11104.0
2020-08-04 11:40:00,43.48,43.56,43.48,43.51,7920.0,42.9993,43.0785,42.9993,43.029,7920.0
2020-08-04 11:45:00,43.52,43.52,43.46,43.49,9456.0,43.0389,43.0389,42.9796,43.0092,9456.0
2020-08-04 11:50:00,43.5,43.58,43.49,43.56,26648.0,43.0191,43.0982,43.0092,43.0785,26648.0
2020-08-04 11:55:00,43.52,43.57,43.52,43.57,3360.0,43.0389,43.0884,43.0389,43.0884,3360.0
2020-08-04 12:00:00,43.59,43.6,43.52,43.52,20700.0,43.1081,43.118,43.0389,43.0389,20700.0
2020-08-04 12:05:00,43.5,43.5,43.34,43.37,52680.0,43.0191,43.0191,42.8609,42.8906,52680.0
2020-08-04 12:10:00,43.37,43.4,43.3,43.33,8016.0,42.8906,42.9202,42.8213,42.851,8016.0
2020-08-04 12:15:00,43.33,43.37,43.33,43.36,3696.0,42.851,42.8906,42.851,42.8807,3696.0
2020-08-04 12:20:00,43.36,43.43,43.35,43.42,39160.0,42.8807,42.9499,42.8708,42.94,39160.0
2020-08-04 12:25:00,43.43,43.5,43.42,43.5,28604.0,42.9499,43.0191,42.94,43.0191,28604.0
2020-08-04 12:30:00,43.49,43.51,43.47,43.51,30820.0,43.0092,43.029,42.9895,43.029,30820.0
2020-08-04 12:35:00,43.51,43.53,43.49,43.49,6052.0,43.029,43.0488,43.0092,43.0092,6052.0
2020-08-04 12:40:00,43.5,43.5,43.44,43.44,7424.0,43.0191,43.0191,42.9598,42.9598,7424.0
2020-08-04 12:45:00,43.53,43.53,43.48,43.48,14896.0,43.0488,43.0488,42.9993,42.9993,14896.0
2020-08-04 12:50:00,43.49,43.49,43.42,43.44,28800.0,43.0092,43.0092,42.94,42.9598,28800.0
2020-08-04 12:55:00,43.39,43.48,43.36,43.42,62072.0,42.9103,42.9993,42.8807,42.94,62072.0
2020-08-04 13:00:00,43.42,43.43,43.34,43.34,60616.0,42.94,42.9499,42.8609,42.8609,60616.0
2020-08-04 13:05:00,43.36,43.49,43.36,43.49,27528.0,42.8807,43.0092,42.8807,43.0092,27528.0
2020-08-04 13:10:00,43.5,43.59,43.5,43.59,48408.0,43.0191,43.1081,43.0191,43.1081,48408.0
2020-08-04 13:15:00,43.6,43.64,43.59,43.63,14800.0,43.118,43.1576,43.1081,43.1477,14800.0
2020-08-04 13:20:00,43.62,43.65,43.61,43.64,52512.0,43.1378,43.1675,43.1279,43.1576,52512.0
2020-08-04 13:25:00,43.61,43.63,43.6,43.6,7172.0,43.1279,43.1477,43.118,43.118,7172.0
2020-08-04 13:30:00,43.63,43.65,43.59,43.59,29896.0,43.1477,43.1675,43.1081,43.1081,29896.0
2020-08-04 13:35:00,43.59,43.66,43.59,43.66,2600.0,43.1081,43.1774,43.1081,43.1774,2600.0
2020-08-04 13:40:00,43.67,43.67,43.65,43.66,9200.0,43.1872,43.1872,43.1675,43.1774,9200.0
2020-08-04 13:45:00,43.62,43.63,43.58,43.59,6600.0,43.1378,43.1477,43.0982,43.1081,6600.0
2020-08-04 13:50:00,43.58,43.72,43.58,43.71,25760.0,43.0982,43.2367,43.0982,43.2268,25760.0
2020-08-04 13:55:00,43.7,43.71,43.68,43.68,7460.0,43.2169,43.2268,43.1971,43.1971,7460.0
2020-08-04 14:00:00,43.68,43.73,43.68,43.69,11240.0,43.1971,43.2466,43.1971,43.207,11240.0
2020-08-04 14:05:00,43.68,43.69,43.63,43.66,34736.0,43.1971,43.207,43.1477,43.1774,34736.0
2020-08-04 14:10:00,43.69,43.69,43.65,43.67,20992.0,43.207,43.207,43.1675,43.1872,20992.0
2020-08-04 14:15:00,43.66,43.66,43.56,43.58,76384.0,43.1774,43.1774,43.0785,43.0982,76384.0
2020-08-04 14:20:00,43.58,43.59,43.49,43.49,32708.0,43.0982,43.1081,43.0092,43.0092,32708.0
2020-08-04 14:25:00,43.49,43.5,43.4,43.4,23100.0,43.0092,43.0191,42.9202,42.9202,23100.0
2020-08-04 14:30:00,43.38,43.39,43.17,43.2,95488.0,42.9005,42.9103,42.6928,42.7224,95488.0
2020-08-04 14:35:00,43.18,43.24,43.14,43.19,53896.0,42.7027,42.762,42.6631,42.7126,53896.0
2020-08-04 14:40:00,43.15,43.29,43.15,43.28,37740.0,42.673,42.8115,42.673,42.8016,37740.0
2020-08-04 14:45:00,43.27,43.33,43.27,43.33,28400.0,42.7917,42.851,42.7917,42.851,28400.0
2020-08-04 14:50:00,43.35,43.35,43.31,43.33,23764.0,42.8708,42.8708,42.8312,42.851,23764.0
2020-08-04 14:55:00,43.35,43.46,43.35,43.46,64964.0,42.8708,42.9796,42.8708,42.9796,64964.0
2020-08-04 15:00:00,43.45,43.49,43.42,43.48,17116.0,42.9697,43.0092,42.94,42.9993,17116.0
2020-08-04 15:05:00,43.46,43.48,43.42,43.47,31324.0,42.9796,42.9993,42.94,42.9895,31324.0
2020-08-04 15:10:00,43.47,43.5,43.38,43.44,41816.0,42.9895,43.0191,42.9005,42.9598,41816.0
2020-08-04 15:15:00,43.43,43.47,43.4,43.44,12396.0,42.9499,42.9895,42.9202,42.9598,12396.0
2020-08-04 15:20:00,43.47,43.55,43.43,43.55,32320.0,42.9895,43.0686,42.9499,43.0686,32320.0
2020-08-04 15:25:00,43.55,43.58,43.48,43.51,20452.0,43.0686,43.0982,42.9993,43.029,20452.0
2020-08-04 15:30:00,43.53,43.54,43.45,43.48,27984.0,43.0488,43.0587,42.9697,42.9993,27984.0
2020-08-04 15:35:00,43.48,43.57,43.48,43.57,29192.0,42.9993,43.0884,42.9993,43.0884,29192.0
2020-08-04 15:40:00,43.57,43.59,43.57,43.57,21944.0,43.0884,43.1081,43.0884,43.0884,21944.0
2020-08-04 15:45:00,43.57,43.61,43.56,43.59,103352.0,43.0884,43.1279,43.0785,43.1081,103352.0
2020-08-04 15:50:00,43.59,43.71,43.57,43.71,77592.0,43.1081,43.2268,43.0884,43.2268,77592.0
2020-08-04 15:55:00,43.71,43.88,43.7,43.88,198476.0,43.2268,43.3949,43.2169,43.3949,198476.0
2020-08-05 09:30:00,44.04,44.04,43.68,43.85,124272.0,43.5532,43.5532,43.1971,43.3653,124272.0
2020-08-05 09:35:00,43.77,43.98,43.77,43.85,76476.0,43.2861,43.4938,43.2861,43.3653,76476.0
2020-08-05 09:40:00,43.87,43.9,43.74,43.84,78304.0,43.385,43.4147,43.2565,43.3554,78304.0
2020-08-05 09:45:00,43.76,43.96,43.76,43.95,89984.0,43.2763,43.474,43.2763,43.4642,89984.0
2020-08-05 09:50:00,43.97,44.13,43.97,44.08,62104.0,43.4839,43.6422,43.4839,43.5927,62104.0
2020-08-05 09:55:00,44.09,44.1,44.02,44.08,25140.0,43.6026,43.6125,43.5334,43.5927,25140.0
2020-08-05 10:00:00,44.11,44.15,44.04,44.08,45120.0,43.6224,43.6619,43.5532,43.5927,45120.0
2020-08-05 10:05:00,44.09,44.13,44.06,44.11,57848.0,43.6026,43.6422,43.5729,43.6224,57848.0
2020-08-05 10:10:00,44.1,44.24,44.09,44.19,64224.0,43.6125,43.7509,43.6026,43.7015,64224.0
2020-08-05 10:15:00,44.17,44.17,44.06,44.06,29024.0,43.6817,43.6817,43.5729,43.5729,29024.0
2020-08-05 10:20:00,44.07,44.1,44.02,44.07,25740.0,43.5828,43.6125,43.5334,43.5828,25740.0
2020-08-05 10:25:00,44.05,44.15,44.05,44.15,78036.0,43.563,43.6619,43.563,43.6619,78036.0
2020-08-05 10:30:00,44.16,44.16,44.0,44.06,39796.0,43.6718,43.6718,43.5136,43.5729,39796.0
2020-08-05 10:35:00,44.07,44.1,43.93,44.02,31300.0,43.5828,43.6125,43.4444,43.5334,31300.0
2020-08-05 10:40:00,44.01,44.13,43.99,44.13,20708.0,43.5235,43.6422,43.5037,43.6422,20708.0
2020-08-05 10:45:00,44.15,44.15,44.02,44.02,43980.0,43.6619,43.6619,43.5334,43.5334,43980.0
2020-08-05 10:50:00,44.04,44.1,43.99,44.05,33744.0,43.5532,43.6125,43.5037,43.563,33744.0
2020-08-05 10:55:00,44.06,44.08,43.98,44.06,35212.0,43.5729,43.5927,43.4938,43.5729,35212.0
2020-08-05 11:00:00,44.04,44.22,44.04,44.2,53904.0,43.5532,43.7312,43.5532,43.7114,53904.0
2020-08-05 11:05:00,44.19,44.23,44.17,44.18,27924.0,43.7015,43.7411,43.6817,43.6916,27924.0
2020-08-05 11:10:00,44.2,44.23,44.1,44.14,32028.0,43.7114,43.7411,43.6125,43.6521,32028.0
2020-08-05 11:15:00,44.15,44.15,44.09,44.09,7364.0,43.6619,43.6619,43.6026,43.6026,7364.0
2020-08-05 11:20:00,44.12,44.13,44.09,44.1,25708.0,43.6323,43.6422,43.6026,43.6125,25708.0
2020-08-05 11:25:00,44.13,44.13,43.99,44.02,40316.0,43.6422,43.6422,43.5037,43.5334,40316.0
2020-08-05 11:30:00,44.04,44.08,43.99,44.02,23256.0,43.5532,43.5927,43.5037,43.5334,23256.0
2020-08-05 11:35:00,44.04,44.09,44.03,44.07,15864.0,43.5532,43.6026,43.5433,43.5828,15864.0
2020-08-05 11:40:00,44.06,44.11,43.97,43.97,71736.0,43.5729,43.6224,43.4839,43.4839,71736.0
2020-08-05 11:45:00,43.97,43.97,43.94,43.95,18240.0,43.4839,43.4839,43.4543,43.4642,18240.0
2020-08-05 11:50:00,43.99,44.02,43.91,43.99,19012.0,43.5037,43.5334,43.4246,43.5037,19012.0
2020-08-05 11:55:00,44.0,44.03,43.96,43.96,22812.0,43.5136,43.5433,43.474,43.474,22812.0
2020-08-05 12:00:00,43.96,44.02,43.96,44.02,11200.0,43.474,43.5334,43.474,43.5334,11200.0
2020-08-05 12:05:00,44.02,44.03,43.97,44.03,37980.0,43.5334,43.5433,43.4839,43.5433,37980.0
2020-08-05 12:10:00,44.04,44.09,44.02,44.08,17772.0,43.5532,43.6026,43.5334,43.5927,17772.0
2020-08-05 12:15:00,44.08,44.1,44.08,44.1,18032.0,43.5927,43.6125,43.5927,43.6125,18032.0
2020-08-05 12:20:00,44.1,44.13,44.05,44.05,25800.0,43.6125,43.6422,43.563,43.563,25800.0
2020-08-05 12:25:00,44.03,44.03,43.96,43.96,28744.0,43.5433,43.5433,43.474,43.474,28744.0
2020-08-05 12:30:00,43.95,44.05,43.95,44.05,37080.0,43.4642,43.563,43.4642,43.563,37080.0
2020-08-05 12:35:00,44.02,44.07,43.98,44.06,45240.0,43.5334,43.5828,43.4938,43.5729,45240.0
2020-08-05 12:40:00,44.05,44.07,44.01,44.02,20748.0,43.563,43.5828,43.5235,43.5334,20748.0
2020-08-05 12:45:00,44.02,44.08,44.0,44.0,26880.0,43.5334,43.5927,43.5136,43.5136,26880.0
2020-08-05 12:50:00,44.0,44.06,43.98,44.06,20512.0,43.5136,43.5729,43.4938,43.5729,20512.0
2020-08-05 12:55:00,44.06,44.06,43.99,44.02,26756.0,43.5729,43.5729,43.5037,43.5334,26756.0
2020-08-05 13:00:00,44.06,44.08,44.02,44.02,28844.0,43.5729,43.5927,43.5334,43.5334,28844.0
2020-08-05 13:05:00,44.03,44.07,44.02,44.06,17400.0,43.5433,43.5828,43.5334,43.5729,17400.0
2020-08-05 13:10:00,44.08,44.11,44.07,44.11,19640.0,43.5927,43.6224,43.5828,43.6224,19640.0
2020-08-05 13:15:00,44.11,44.13,44.11,44.12,16692.0,43.6224,43.6422,43.6224,43.6323,16692.0
2020-08-05 13:20:00,44.09,44.1,44.08,44.1,26248.0,43.6026,43.6125,43.5927,43.6125,26248.0
2020-08-05 13:25:00,44.1,44.13,44.08,44.08,12836.0,43.6125,43.6422,43.5927,43.5927,12836.0
2020-08-05 13:30:00,44.1,44.13,44.07,44.12,20292.0,43.6125,43.6422,43.5828,43.6323,20292.0
2020-08-05 13:35:00,44.15,44.15,44.09,44.14,11664.0,43.6619,43.6619,43.6026,43.6521,11664.0
2020-08-05 13:40:00,44.13,44.14,44.09,44.09,8000.0,43.6422,43.6521,43.6026,43.6026,8000.0
2020-08-05 13:45:00,44.1,44.1,44.05,44.05,37628.0,43.6125,43.6125,43.563,43.563,37628.0
2020-08-05 13:50:00,44.08,44.09,44.08,44.08,4740.0,43.5927,43.6026,43.5927,43.5927,4740.0
2020-08-05 13:55:00,44.1,44.11,44.1,44.11,3600.0,43.6125,43.6224,43.6125,43.6224,3600.0
2020-08-05 14:00:00,44.13,44.18,44.13,44.15,65200.0,43.6422,43.6916,43.6422,43.6619,65200.0
2020-08-05 14:05:00,44.16,44.18,44.14,44.14,7188.0,43.6718,43.6916,43.6521,43.6521,7188.0
2020-08-05 14:10:00,44.14,44.15,44.12,44.12,4400.0,43.6521,43.6619,43.6323,43.6323,4400.0
2020-08-05 14:15:00,44.12,44.13,44.1,44.1,15720.0,43.6323,43.6422,43.6125,43.6125,15720.0
2020-08-05 14:20:00,44.1,44.11,44.1,44.1,4000.0,43.6125,43.6224,43.6125,43.6125,4000.0
2020-08-05 14:25:00,44.12,44.13,44.12,44.13,2880.0,43.6323,43.6422,43.6323,43.6422,2880.0
2020-08-05 14:30:00,44.15,44.19,44.13,44.19,25592.0,43.6619,43.7015,43.6422,43.7015,25592.0
2020-08-05 14:35:00,44.18,44.19,44.16,44.17,36592.0,43.6916,43.7015,43.6718,43.6817,36592.0
2020-08-05 14:40:00,44.15,44.16,44.1,44.15,27272.0,43.6619,43.6718,43.6125,43.6619,27272.0
2020-08-05 14:45:00,44.13,44.15,44.1,44.1,8000.0,43.6422,43.6619,43.6125,43.6125,8000.0
2020-08-05 14:50:00,44.12,44.12,44.05,44.05,20496.0,43.6323,43.6323,43.563,43.563,20496.0
2020-08-05 14:55:00,44.04,44.1,44.0,44.1,31944.0,43.5532,43.6125,43.5136,43.6125,31944.0
2020-08-05 15:00:00,44.09,44.12,44.08,44.12,124888.0,43.6026,43.6323,43.5927,43.6323,124888.0
2020-08-05 15:05:00,44.1,44.11,43.99,43.99,40824.0,43.6125,43.6224,43.5037,43.5037,40824.0
2020-08-05 15:10:00,44.0,44.04,43.98,44.04,27996.0,43.5136,43.5532,43.4938,43.5532,27996.0
2020-08-05 15:15:00,44.07,44.07,44.04,44.07,11828.0,43.5828,43.5828,43.5532,43.5828,11828.0
2020-08-05 15:20:00,44.06,44.1,44.05,44.1,16692.0,43.5729,43.6125,43.563,43.6125,16692.0
2020-08-05 15:25:00,44.1,44.1,44.03,44.05,22892.0,43.6125,43.6125,43.5433,43.563,22892.0
2020-08-05 15:30:00,44.05,44.1,44.01,44.1,17956.0,43.563,43.6125,43.5235,43.6125,17956.0
2020-08-05 15:35:00,44.11,44.15,44.06,44.06,50508.0,43.6224,43.6619,43.5729,43.5729,50508.0
2020-08-05 15:40:00,44.06,44.07,43.93,43.96,85308.0,43.5729,43.5828,43.4444,43.474,85308.0
2020-08-05 15:45:00,43.99,44.03,43.87,43.88,64260.0,43.5037,43.5433,43.385,43.3949,64260.0
2020-08-05 15:50:00,43.87,44.05,43.79,44.05,94996.0,43.385,43.563,43.3059,43.563,94996.0
2020-08-05 15:55:00,44.04,44.13,44.03,44.11,81392.0,43.5532,43.6422,43.5433,43.6224,81392.0
2020-08-06 09:30:00,44.02,44.18,43.99,44.04,160936.0,43.5334,43.6916,43.5037,43.5532,160936.0
2020-08-06 09:35:00,44.07,44.07,43.88,43.9,66052.0,43.5828,43.5828,43.3949,43.4147,66052.0
2020-08-06 09:40:00,43.97,44.03,43.94,44.0,33108.0,43.4839,43.5433,43.4543,43.5136,33108.0
2020-08-06 09:45:00,44.0,44.01,43.91,43.96,65380.0,43.5136,43.5235,43.4246,43.474,65380.0
2020-08-06 09:50:00,43.94,44.01,43.82,43.99,74816.0,43.4543,43.5235,43.3356,43.5037,74816.0
2020-08-06 09:55:00,43.98,44.17,43.95,44.15,109972.0,43.4938,43.6817,43.4642,43.6619,109972.0
2020-08-06 10:00:00,44.17,44.18,44.1,44.13,15448.0,43.6817,43.6916,43.6125,43.6422,15448.0
2020-08-06 10:05:00,44.1,44.18,44.1,44.13,29276.0,43.6125,43.6916,43.6125,43.6422,29276.0
2020-08-06 10:10:00,44.14,44.32,44.14,44.26,60300.0,43.6521,43.8301,43.6521,43.7707,60300.0
2020-08-06 10:15:00,44.28,44.3,44.23,44.26,39404.0,43.7905,43.8103,43.7411,43.7707,39404.0
2020-08-06 10:20:00,44.27,44.37,44.27,44.36,30732.0,43.7806,43.8795,43.7806,43.8696,30732.0
2020-08-06 10:25:00,44.36,44.39,44.29,44.29,58572.0,43.8696,43.8993,43.8004,43.8004,58572.0
2020-08-06 10:30:00,44.3,44.32,44.22,44.23,48260.0,43.8103,43.8301,43.7312,43.7411,48260.0
2020-08-06 10:35:00,44.26,44.32,44.23,44.23,52124.0,43.7707,43.8301,43.7411,43.7411,52124.0
2020-08-06 10:40:00,44.23,44.24,43.94,43.98,68444.0,43.7411,43.7509,43.4543,43.4938,68444.0
2020-08-06 10:45:00,43.99,44.06,43.98,44.01,40656.0,43.5037,43.5729,43.4938,43.5235,40656.0
2020-08-06 10:50:00,43.99,44.01,43.87,44.01,41628.0,43.5037,43.5235,43.385,43.5235,41628.0
2020-08-06 10:55:00,43.99,44.12,43.99,44.12,35220.0,43.5037,43.6323,43.5037,43.6323,35220.0
2020-08-06 11:00:00,44.12,44.2,44.07,44.19,40580.0,43.6323,43.7114,43.5828,43.7015,40580.0
2020-08-06 11:05:00,44.21,44.26,44.21,44.23,35000.0,43.7213,43.7707,43.7213,43.7411,35000.0
2020-08-06 11:10:00,44.2,44.23,44.17,44.21,32592.0,43.7114,43.7411,43.6817,43.7213,32592.0
2020-08-06 11:15:00,44.22,44.26,44.2,44.24,11436.0,43.7312,43.7707,43.7114,43.7509,11436.0
2020-08-06 11:20:00,44.27,44.33,44.26,44.26,34564.0,43.7806,43.84,43.7707,43.7707,34564.0
2020-08-06 11:25:00,44.25,44.25,44.13,44.19,57856.0,43.7608,43.7608,43.6422,43.7015,57856.0
2020-08-06 11:30:00,44.19,44.25,44.11,44.25,27600.0,43.7015,43.7608,43.6224,43.7608,27600.0
2020-08-06 11:35:00,44.25,44.29,44.22,44.22,6400.0,43.7608,43.8004,43.7312,43.7312,6400.0
2020-08-06 11:40:00,44.18,44.2,44.13,44.18,45760.0,43.6916,43.7114,43.6422,43.6916,45760.0
2020-08-06 11:45:00,44.22,44.31,44.21,44.24,15296.0,43.7312,43.8202,43.7213,43.7509,15296.0
2020-08-06 11:50:00,44.19,44.24,44.17,44.22,78292.0,43.7015,43.7509,43.6817,43.7312,78292.0
2020-08-06 11:55:00,44.19,44.26,44.17,44.19,14000.0,43.7015,43.7707,43.6817,43.7015,14000.0
2020-08-06 12:00:00,44.24,44.3,44.22,44.3,27572.0,43.7509,43.8103,43.7312,43.8103,27572.0
2020-08-06 12:05:00,44.32,44.37,44.3,44.35,25564.0,43.8301,43.8795,43.8103,43.8597,25564.0
2020-08-06 12:10:00,44.32,44.42,44.32,44.41,35356.0,43.8301,43.929,43.8301,43.9191,35356.0
2020-08-06 12:15:00,44.42,44.42,44.35,44.39,15276.0,43.929,43.929,43.8597,43.8993,15276.0
2020-08-06 12:20:00,44.4,44.5,44.39,44.5,36056.0,43.9092,44.0081,43.8993,44.0081,36056.0
2020-08-06 12:25:00,44.5,44.5,44.43,44.43,28700.0,44.0081,44.0081,43.9388,43.9388,28700.0
2020-08-06 12:30:00,44.41,44.43,44.37,44.41,10200.0,43.9191,43.9388,43.8795,43.9191,10200.0
2020-08-06 12:35:00,44.39,44.49,44.39,44.49,6800.0,43.8993,43.9982,43.8993,43.9982,6800.0
2020-08-06 12:40:00,44.49,44.5,44.44,44.5,27664.0,43.9982,44.0081,43.9487,44.0081,27664.0
2020-08-06 12:45:00,44.49,44.49,44.46,44.46,11604.0,43.9982,43.9982,43.9685,43.9685,11604.0
2020-08-06 12:50:00,44.52,44.56,44.51,44.55,47676.0,44.0279,44.0674,44.018,44.0575,47676.0
2020-08-06 12:55:00,44.56,44.6,44.52,44.58,8984.0,44.0674,44.107,44.0279,44.0872,8984.0
2020-08-06 13:00:00,44.58,44.59,44.54,44.57,35948.0,44.0872,44.0971,44.0476,44.0773,35948.0
2020-08-06 13:05:00,44.57,44.57,44.51,44.54,15104.0,44.0773,44.0773,44.018,44.0476,15104.0
2020-08-06 13:10:00,44.54,44.57,44.54,44.56,14200.0,44.0476,44.0773,44.0476,44.0674,14200.0
2020-08-06 13:15:00,44.56,44.58,44.53,44.58,8108.0,44.0674,44.0872,44.0377,44.0872,8108.0
2020-08-06 13:20:00,44.56,44.66,44.56,44.66,23436.0,44.0674,44.1663,44.0674,44.1663,23436.0
2020-08-06 13:25:00,44.66,44.67,44.6,44.61,17908.0,44.1663,44.1762,44.107,44.1169,17908.0
2020-08-06 13:30:00,44.64,44.67,44.6,44.6,6400.0,44.1465,44.1762,44.107,44.107,6400.0
2020-08-06 13:35:00,44.63,44.65,44.62,44.65,10728.0,44.1366,44.1564,44.1267,44.1564,10728.0
2020-08-06 13:40:00,44.67,44.67,44.61,44.61,5200.0,44.1762,44.1762,44.1169,44.1169,5200.0
2020-08-06 13:45:00,44.61,44.71,44.59,44.71,47696.0,44.1169,44.2158,44.0971,44.2158,47696.0
2020-08-06 13:50:00,44.7,44.78,44.7,44.77,20816.0,44.2059,44.285,44.2059,44.2751,20816.0
2020-08-06 13:55:00,44.77,44.78,44.74,44.76,28016.0,44.2751,44.285,44.2454,44.2652,28016.0
2020-08-06 14:00:00,44.77,44.91,44.77,44.89,100564.0,44.2751,44.4135,44.2751,44.3938,100564.0
2020-08-06 14:05:00,44.91,44.94,44.87,44.94,38624.0,44.4135,44.4432,44.374,44.4432,38624.0
2020-08-06 14:10:00,44.94,44.95,44.91,44.93,21816.0,44.4432,44.4531,44.4135,44.4333,21816.0
2020-08-06 14:15:00,44.93,44.96,44.91,44.95,37844.0,44.4333,44.463,44.4135,44.4531,37844.0
2020-08-06 14:20:00,44.94,44.99,44.94,44.98,20816.0,44.4432,44.4927,44.4432,44.4828,20816.0
2020-08-06 14:25:00,44.98,45.05,44.96,45.03,54988.0,44.4828,44.552,44.463,44.5322,54988.0
2020-08-06 14:30:00,45.04,45.14,45.04,45.11,71884.0,44.5421,44.641,44.5421,44.6113,71884.0
2020-08-06 14:35:00,45.1,45.11,45.05,45.11,38668.0,44.6014,44.6113,44.552,44.6113,38668.0
2020-08-06 14:40:00,45.1,45.18,45.1,45.18,35208.0,44.6014,44.6806,44.6014,44.6806,35208.0
2020-08-06 14:45:00,45.18,45.18,45.09,45.1,22552.0,44.6806,44.6806,44.5916,44.6014,22552.0
2020-08-06 14:50:00,45.13,45.22,45.13,45.19,31072.0,44.6311,44.7201,44.6311,44.6904,31072.0
2020-08-06 14:55:00,45.2,45.25,45.19,45.19,24552.0,44.7003,44.7498,44.6904,44.6904,24552.0
2020-08-06 15:00:00,45.21,45.25,45.16,45.2,61624.0,44.7102,44.7498,44.6608,44.7003,61624.0
2020-08-06 15:05:00,45.17,45.19,45.12,45.16,40244.0,44.6707,44.6904,44.6212,44.6608,40244.0
2020-08-06 15:10:00,45.18,45.26,45.18,45.23,55680.0,44.6806,44.7597,44.6806,44.73,55680.0
2020-08-06 15:15:00,45.25,45.34,45.25,45.34,40524.0,44.7498,44.8388,44.7498,44.8388,40524.0
2020-08-06 15:20:00,45.34,45.37,45.27,45.27,49820.0,44.8388,44.8685,44.7696,44.7696,49820.0
2020-08-06 15:25:00,45.27,45.27,45.17,45.24,66088.0,44.7696,44.7696,44.6707,44.7399,66088.0
2020-08-06 15:30:00,45.27,45.31,45.21,45.21,43708.0,44.7696,44.8091,44.7102,44.7102,43708.0
2020-08-06 15:35:00,45.21,45.28,45.13,45.25,80372.0,44.7102,44.7795,44.6311,44.7498,80372.0
2020-08-06 15:40:00,45.24,45.26,45.16,45.16,47280.0,44.7399,44.7597,44.6608,44.6608,47280.0
2020-08-06 15:45:00,45.16,45.22,45.11,45.11,55380.0,44.6608,44.7201,44.6113,44.6113,55380.0
2020-08-06 15:50:00,45.08,45.28,45.07,45.28,64796.0,44.5817,44.7795,44.5718,44.7795,64796.0
2020-08-06 15:55:00,45.27,45.27,45.16,45.23,137360.0,44.7696,44.7696,44.6608,44.73,137360.0
2020-08-07 09:30:00,45.08,45.1,44.9,45.08,145704.0,44.5817,44.6014,44.4037,44.5817,145704.0
2020-08-07 09:35:00,45.02,45.07,44.95,44.95,75176.0,44.5223,44.5718,44.4531,44.4531,75176.0
2020-08-07 09:40:00,44.95,45.1,44.88,45.0,102112.0,44.4531,44.6014,44.3839,44.5025,102112.0
2020-08-07 09:45:00,45.04,45.17,44.99,45.16,51576.0,44.5421,44.6707,44.4927,44.6608,51576.0
2020-08-07 09:50:00,45.16,45.17,45.12,45.13,21096.0,44.6608,44.6707,44.6212,44.6311,21096.0
2020-08-07 09:55:00,45.13,45.22,45.09,45.16,25060.0,44.6311,44.7201,44.5916,44.6608,25060.0
2020-08-07 10:00:00,45.21,45.21,45.05,45.06,56088.0,44.7102,44.7102,44.552,44.5619,56088.0
2020-08-07 10:05:00,45.04,45.09,44.95,45.09,30600.0,44.5421,44.5916,44.4531,44.5916,30600.0
2020-08-07 10:10:00,45.09,45.17,45.07,45.07,13452.0,44.5916,44.6707,44.5718,44.5718,13452.0
2020-08-07 10:15:00,45.05,45.08,44.96,44.96,21096.0,44.552,44.5817,44.463,44.463,21096.0
2020-08-07 10:20:00,44.95,44.96,44.85,44.92,46000.0,44.4531,44.463,44.3542,44.4234,46000.0
2020-08-07 10:25:00,44.96,45.02,44.95,45.02,15636.0,44.463,44.5223,44.4531,44.5223,15636.0
2020-08-07 10:30:00,45.02,45.18,45.02,45.18,66748.0,44.5223,44.6806,44.5223,44.6806,66748.0
2020-08-07 10:35:00,45.17,45.17,45.02,45.04,25064.0,44.6707,44.6707,44.5223,44.5421,25064.0
2020-08-07 10:40:00,45.04,45.13,45.01,45.07,44744.0,44.5421,44.6311,44.5124,44.5718,44744.0
2020-08-07 10:45:00,45.06,45.12,45.02,45.1,16316.0,44.5619,44.6212,44.5223,44.6014,16316.0
2020-08-07 10:50:00,45.13,45.32,45.1,45.31,64472.0,44.6311,44.819,44.6014,44.8091,64472.0
2020-08-07 10:55:00,45.31,45.33,45.27,45.28,35552.0,44.8091,44.8289,44.7696,44.7795,35552.0
2020-08-07 11:00:00,45.31,45.32,45.16,45.18,25472.0,44.8091,44.819,44.6608,44.6806,25472.0
2020-08-07 11:05:00,45.14,45.22,45.12,45.19,21672.0,44.641,44.7201,44.6212,44.6904,21672.0
2020-08-07 11:10:00,45.16,45.21,45.11,45.11,17272.0,44.6608,44.7102,44.6113,44.6113,17272.0
2020-08-07 11:15:00,45.08,45.09,44.93,44.96,36532.0,44.5817,44.5916,44.4333,44.463,36532.0
2020-08-07 11:20:00,44.95,45.01,44.92,44.96,28948.0,44.4531,44.5124,44.4234,44.463,28948.0
2020-08-07 11:25:00,44.96,44.96,44.82,44.82,40436.0,44.463,44.463,44.3245,44.3245,40436.0
2020-08-07 11:30:00,44.86,44.98,44.86,44.95,14804.0,44.3641,44.4828,44.3641,44.4531,14804.0
2020-08-07 11:35:00,44.98,44.98,44.88,44.92,33376.0,44.4828,44.4828,44.3839,44.4234,33376.0
2020-08-07 11:40:00,44.91,44.95,44.9,44.93,7548.0,44.4135,44.4531,44.4037,44.4333,7548.0
2020-08-07 11:45:00,44.93,44.96,44.92,44.94,13572.0,44.4333,44.463,44.4234,44.4432,13572.0
2020-08-07 11:50:00,44.91,44.91,44.8,44.8,17760.0,44.4135,44.4135,44.3048,44.3048,17760.0
2020-08-07 11:55:00,44.76,44.76,44.58,44.58,63788.0,44.2652,44.2652,44.0872,44.0872,63788.0
2020-08-07 12:00:00,44.59,44.64,44.53,44.59,34972.0,44.0971,44.1465,44.0377,44.0971,34972.0
2020-08-07 12:05:00,44.59,44.59,44.5,44.52,21328.0,44.0971,44.0971,44.0081,44.0279,21328.0
2020-08-07 12:10:00,44.54,44.72,44.54,44.72,34580.0,44.0476,44.2256,44.0476,44.2256,34580.0
2020-08-07 12:15:00,44.69,44.75,44.67,44.7,58400.0,44.196,44.2553,44.1762,44.2059,58400.0
2020-08-07 12:20:00,44.68,44.73,44.67,44.73,54496.0,44.1861,44.2355,44.1762,44.2355,54496.0
2020-08-07 12:25:00,44.72,44.79,44.71,44.76,88856.0,44.2256,44.2949,44.2158,44.2652,88856.0
2020-08-07 12:30:00,44.74,44.77,44.68,44.77,30348.0,44.2454,44.2751,44.1861,44.2751,30348.0
2020-08-07 12:35:00,44.77,44.83,44.75,44.77,57368.0,44.2751,44.3344,44.2553,44.2751,57368.0
2020-08-07 12:40:00,44.77,44.77,44.7,44.73,20760.0,44.2751,44.2751,44.2059,44.2355,20760.0
2020-08-07 12:45:00,44.71,44.71,44.42,44.42,117896.0,44.2158,44.2158,43.929,43.929,117896.0
2020-08-07 12:50:00,44.42,44.51,44.34,44.35,92184.0,43.929,44.018,43.8498,43.8597,92184.0
2020-08-07 12:55:00,44.34,44.4,44.32,44.33,71388.0,43.8498,43.9092,43.8301,43.84,71388.0
2020-08-07 13:00:00,44.29,44.32,44.18,44.2,129340.0,43.8004,43.8301,43.6916,43.7114,129340.0
2020-08-07 13:05:00,44.19,44.25,44.05,44.09,37216.0,43.7015,43.7608,43.563,43.6026,37216.0
2020-08-07 13:10:00,44.06,44.06,43.91,43.92,111264.0,43.5729,43.5729,43.4246,43.4345,111264.0
2020-08-07 13:15:00,43.9,44.06,43.87,43.91,55040.0,43.4147,43.5729,43.385,43.4246,55040.0
2020-08-07 13:20:00,43.89,43.95,43.81,43.91,57980.0,43.4048,43.4642,43.3257,43.4246,57980.0
2020-08-07 13:25:00,43.92,44.05,43.89,44.03,45832.0,43.4345,43.563,43.4048,43.5433,45832.0
2020-08-07 13:30:00,44.03,44.1,44.01,44.1,21104.0,43.5433,43.6125,43.5235,43.6125,21104.0
2020-08-07 13:35:00,44.12,44.24,44.12,44.23,83836.0,43.6323,43.7509,43.6323,43.7411,83836.0
2020-08-07 13:40:00,44.21,44.23,44.1,44.11,54204.0,43.7213,43.7411,43.6125,43.6224,54204.0
2020-08-07 13:45:00,44.15,44.15,43.87,43.88,81828.0,43.6619,43.6619,43.385,43.3949,81828.0
2020-08-07 13:50:00,43.88,43.92,43.78,43.8,73788.0,43.3949,43.4345,43.296,43.3158,73788.0
2020-08-07 13:55:00,43.83,43.93,43.74,43.8,81940.0,43.3455,43.4444,43.2565,43.3158,81940.0
2020-08-07 14:00:00,43.88,44.0,43.85,43.96,16852.0,43.3949,43.5136,43.3653,43.474,16852.0
2020-08-07 14:05:00,43.87,43.87,43.68,43.71,83500.0,43.385,43.385,43.1971,43.2268,83500.0
2020-08-07 14:10:00,43.77,43.93,43.76,43.9,30036.0,43.2861,43.4444,43.2763,43.4147,30036.0
2020-08-07 14:15:00,43.81,43.86,43.7,43.7,68772.0,43.3257,43.3751,43.2169,43.2169,68772.0
2020-08-07 14:20:00,43.7,43.76,43.48,43.51,78188.0,43.2169,43.2763,42.9993,43.029,78188.0
2020-08-07 14:25:00,43.52,43.62,43.5,43.54,40656.0,43.0389,43.1378,43.0191,43.0587,40656.0
2020-08-07 14:30:00,43.56,43.74,43.51,43.74,116624.0,43.0785,43.2565,43.029,43.2565,116624.0
2020-08-07 14:35:00,43.74,43.79,43.7,43.74,45140.0,43.2565,43.3059,43.2169,43.2565,45140.0
2020-08-07 14:40:00,43.68,43.73,43.6,43.73,36856.0,43.1971,43.2466,43.118,43.2466,36856.0
2020-08-07 14:45:00,43.73,43.85,43.65,43.79,139080.0,43.2466,43.3653,43.1675,43.3059,139080.0
2020-08-07 14:50:00,43.79,43.88,43.74,43.84,57804.0,43.3059,43.3949,43.2565,43.3554,57804.0
2020-08-07 14:55:00,43.82,43.9,43.81,43.89,21008.0,43.3356,43.4147,43.3257,43.4048,21008.0
2020-08-07 15:00:00,43.86,44.11,43.86,44.11,44472.0,43.3751,43.6224,43.3751,43.6224,44472.0
2020-08-07 15:05:00,44.08,44.08,43.98,44.06,49140.0,43.5927,43.5927,43.4938,43.5729,49140.0
2020-08-07 15:10:00,44.06,44.08,43.79,43.81,128852.0,43.5729,43.5927,43.3059,43.3257,128852.0
2020-08-07 15:15:00,43.85,44.01,43.85,43.99,36200.0,43.3653,43.5235,43.3653,43.5037,36200.0
2020-08-07 15:20:00,43.98,44.07,43.94,44.02,27540.0,43.4938,43.5828,43.4543,43.5334,27540.0
2020-08-07 15:25:00,44.03,44.13,43.85,43.87,84244.0,43.5433,43.6422,43.3653,43.385,84244.0
2020-08-07 15:30:00,43.88,44.06,43.84,44.0,65908.0,43.3949,43.5729,43.3554,43.5136,65908.0
2020-08-07 15:35:00,43.97,44.1,43.94,44.1,58452.0,43.4839,43.6125,43.4543,43.6125,58452.0
2020-08-07 15:40:00,44.08,44.2,44.04,44.2,92948.0,43.5927,43.7114,43.5532,43.7114,92948.0
2020-08-07 15:45:00,44.22,44.32,44.21,44.29,62288.0,43.7312,43.8301,43.7213,43.8004,62288.0
2020-08-07 15:50:00,44.29,44.29,44.08,44.21,99060.0,43.8004,43.8004,43.5927,43.7213,99060.0
2020-08-07 15:55:00,44.22,44.24,44.17,44.21,321360.0,43.7312,43.7509,43.6817,43.7213,321360.0
2020-08-10 09:30:00,44.31,44.4,44.15,44.16,418128.0,43.8202,43.9092,43.6619,43.6718,418128.0
2020-08-10 09:35:00,44.16,44.33,44.16,44.29,115400.0,43.6718,43.84,43.6718,43.8004,115400.0
2020-08-10 09:40:00,44.32,44.38,44.28,44.35,232260.0,43.8301,43.8894,43.7905,43.8597,232260.0
2020-08-10 09:45:00,44.34,44.36,44.2,44.2,47292.0,43.8498,43.8696,43.7114,43.7114,47292.0
2020-08-10 09:50:00,44.24,44.26,43.93,44.01,92408.0,43.7509,43.7707,43.4444,43.5235,92408.0
2020-08-10 09:55:00,44.02,44.03,43.72,43.84,127136.0,43.5334,43.5433,43.2367,43.3554,127136.0
2020-08-10 10:00:00,43.86,43.88,43.7,43.74,88156.0,43.3751,43.3949,43.2169,43.2565,88156.0
2020-08-10 10:05:00,43.73,43.83,43.65,43.82,50624.0,43.2466,43.3455,43.1675,43.3356,50624.0
2020-08-10 10:10:00,43.73,43.88,43.73,43.79,75988.0,43.2466,43.3949,43.2466,43.3059,75988.0
2020-08-10 10:15:00,43.79,43.82,43.69,43.78,46108.0,43.3059,43.3356,43.207,43.296,46108.0
2020-08-10 10:20:00,43.78,43.78,43.58,43.63,45864.0,43.296,43.296,43.0982,43.1477,45864.0
2020-08-10 10:25:00,43.65,43.74,43.62,43.66,30664.0,43.1675,43.2565,43.1378,43.1774,30664.0
2020-08-10 10:30:00,43.7,43.7,43.53,43.6,28132.0,43.2169,43.2169,43.0488,43.118,28132.0
2020-08-10 10:35:00,43.63,43.69,43.52,43.53,62864.0,43.1477,43.207,43.0389,43.0488,62864.0
2020-08-10 10:40:00,43.51,43.56,43.32,43.34,264480.0,43.029,43.0785,42.8411,42.8609,264480.0
2020-08-10 10:45:00,43.34,43.37,43.0,43.09,167884.0,42.8609,42.8906,42.5247,42.6137,167884.0
2020-08-10 10:50:00,43.07,43.1,42.85,43.02,158448.0,42.5939,42.6236,42.3763,42.5444,158448.0
2020-08-10 10:55:00,43.03,43.05,42.77,42.79,204792.0,42.5543,42.5741,42.2972,42.317,204792.0
2020-08-10 11:00:00,42.75,43.0,42.67,42.96,84624.0,42.2774,42.5247,42.1983,42.4851,84624.0
2020-08-10 11:05:00,42.97,43.1,42.94,43.07,46428.0,42.495,42.6236,42.4653,42.5939,46428.0
2020-08-10 11:10:00,43.09,43.17,43.05,43.13,73692.0,42.6137,42.6928,42.5741,42.6532,73692.0
2020-08-10 11:15:00,43.13,43.19,43.07,43.08,30916.0,42.6532,42.7126,42.5939,42.6038,30916.0
2020-08-10 11:20:00,43.1,43.2,43.05,43.18,48272.0,42.6236,42.7224,42.5741,42.7027,48272.0
2020-08-10 11:25:00,43.18,43.31,43.18,43.29,70644.0,42.7027,42.8312,42.7027,42.8115,70644.0
2020-08-10 11:30:00,43.3,43.35,43.25,43.3,48364.0,42.8213,42.8708,42.7719,42.8213,48364.0
2020-08-10 11:35:00,43.32,43.36,43.29,43.32,12208.0,42.8411,42.8807,42.8115,42.8411,12208.0
2020-08-10 11:40:00,43.25,43.31,43.22,43.22,34720.0,42.7719,42.8312,42.7422,42.7422,34720.0
2020-08-10 11:45:00,43.2,43.23,43.13,43.23,24440.0,42.7224,42.7521,42.6532,42.7521,24440.0
2020-08-10 11:50:00,43.24,43.5,43.24,43.47,129720.0,42.762,43.0191,42.762,42.9895,129720.0
2020-08-10 11:55:00,43.47,43.51,43.45,43.45,35488.0,42.9895,43.029,42.9697,42.9697,35488.0
2020-08-10 12:00:00,43.49,43.51,43.44,43.47,18352.0,43.0092,43.029,42.9598,42.9895,18352.0
2020-08-10 12:05:00,43.48,43.54,43.45,43.51,22800.0,42.9993,43.0587,42.9697,43.029,22800.0
2020-08-10 12:10:00,43.51,43.51,43.41,43.41,17508.0,43.029,43.029,42.9301,42.9301,17508.0
2020-08-10 12:15:00,43.43,43.51,43.42,43.47,41420.0,42.9499,43.029,42.94,42.9895,41420.0
2020-08-10 12:20:00,43.5,43.52,43.36,43.36,22692.0,43.0191,43.0389,42.8807,42.8807,22692.0
2020-08-10 12:25:00,43.4,43.41,43.31,43.31,23224.0,42.9202,42.9301,42.8312,42.8312,23224.0
2020-08-10 12:30:00,43.33,43.34,43.3,43.34,12416.0,42.851,42.8609,42.8213,42.8609,12416.0
2020-08-10 12:35:00,43.43,43.47,43.41,43.45,20296.0,42.9499,42.9895,42.9301,42.9697,20296.0
2020-08-10 12:40:00,43.45,43.71,43.45,43.69,64372.0,42.9697,43.2268,42.9697,43.207,64372.0
2020-08-10 12:45:00,43.72,43.79,43.7,43.77,87516.0,43.2367,43.3059,43.2169,43.2861,87516.0
2020-08-10 12:50:00,43.78,43.85,43.75,43.83,109340.0,43.296,43.3653,43.2664,43.3455,109340.0
2020-08-10 12:55:00,43.84,43.87,43.78,43.79,34932.0,43.3554,43.385,43.296,43.3059,34932.0
2020-08-10 13:00:00,43.82,43.85,43.78,43.81,25256.0,43.3356,43.3653,43.296,43.3257,25256.0
2020-08-10 13:05:00,43.82,43.97,43.79,43.97,32096.0,43.3356,43.4839,43.3059,43.4839,32096.0
2020-08-10 13:10:00,43.99,44.01,43.91,43.91,23160.0,43.5037,43.5235,43.4246,43.4246,23160.0
2020-08-10 13:15:00,43.93,43.97,43.86,43.93,30400.0,43.4444,43.4839,43.3751,43.4444,30400.0
2020-08-10 13:20:00,43.92,43.97,43.88,43.97,13800.0,43.4345,43.4839,43.3949,43.4839,13800.0
2020-08-10 13:25:00,43.95,43.97,43.86,43.94,20208.0,43.4642,43.4839,43.3751,43.4543,20208.0
2020-08-10 13:30:00,43.96,43.96,43.88,43.9,41148.0,43.474,43.474,43.3949,43.4147,41148.0
2020-08-10 13:35:00,43.88,43.93,43.87,43.88,20840.0,43.3949,43.4444,43.385,43.3949,20840.0
2020-08-10 13:40:00,43.85,43.85,43.77,43.77,23272.0,43.3653,43.3653,43.2861,43.2861,23272.0
2020-08-10 13:45:00,43.76,43.76,43.69,43.69,38924.0,43.2763,43.2763,43.207,43.207,38924.0
2020-08-10 13:50:00,43.69,43.75,43.69,43.74,4736.0,43.207,43.2664,43.207,43.2565,4736.0
2020-08-10 13:55:00,43.74,43.78,43.63,43.68,22800.0,43.2565,43.296,43.1477,43.1971,22800.0
2020-08-10 14:00:00,43.67,43.84,43.67,43.84,38468.0,43.1872,43.3554,43.1872,43.3554,38468.0
2020-08-10 14:05:00,43.83,43.83,43.77,43.77,7196.0,43.3455,43.3455,43.2861,43.2861,7196.0
2020-08-10 14:10:00,43.77,43.77,43.65,43.67,20456.0,43.2861,43.2861,43.1675,43.1872,20456.0
2020-08-10 14:15:00,43.71,43.72,43.68,43.68,11932.0,43.2268,43.2367,43.1971,43.1971,11932.0
2020-08-10 14:20:00,43.67,43.77,43.65,43.77,21568.0,43.1872,43.2861,43.1675,43.2861,21568.0
2020-08-10 14:25:00,43.74,43.77,43.67,43.77,30800.0,43.2565,43.2861,43.1872,43.2861,30800.0
2020-08-10 14:30:00,43.77,43.77,43.73,43.73,3388.0,43.2861,43.2861,43.2466,43.2466,3388.0
2020-08-10 14:35:00,43.72,43.74,43.69,43.71,5700.0,43.2367,43.2565,43.207,43.2268,5700.0
2020-08-10 14:40:00,43.73,43.74,43.66,43.66,9428.0,43.2466,43.2565,43.1774,43.1774,9428.0
2020-08-10 14:45:00,43.66,43.67,43.54,43.6,84828.0,43.1774,43.1872,43.0587,43.118,84828.0
2020-08-10 14:50:00,43.61,43.77,43.6,43.77,26448.0,43.1279,43.2861,43.118,43.2861,26448.0
2020-08-10 14:55:00,43.77,43.88,43.76,43.87,28232.0,43.2861,43.3949,43.2763,43.385,28232.0
2020-08-10 15:00:00,43.84,43.93,43.83,43.91,21800.0,43.3554,43.4444,43.3455,43.4246,21800.0
2020-08-10 15:05:00,43.94,43.96,43.87,43.87,16660.0,43.4543,43.474,43.385,43.385,16660.0
2020-08-10 15:10:00,43.88,43.88,43.86,43.86,5200.0,43.3949,43.3949,43.3751,43.3751,5200.0
2020-08-10 15:15:00,43.81,43.81,43.75,43.77,23104.0,43.3257,43.3257,43.2664,43.2861,23104.0
2020-08-10 15:20:00,43.81,43.85,43.73,43.73,18840.0,43.3257,43.3653,43.2466,43.2466,18840.0
2020-08-10 15:25:00,43.73,43.73,43.59,43.63,49068.0,43.2466,43.2466,43.1081,43.1477,49068.0
2020-08-10 15:30:00,43.62,43.73,43.62,43.68,50192.0,43.1378,43.2466,43.1378,43.1971,50192.0
2020-08-10 15:35:00,43.69,43.73,43.63,43.65,30088.0,43.207,43.2466,43.1477,43.1675,30088.0
2020-08-10 15:40:00,43.68,43.7,43.63,43.63,38564.0,43.1971,43.2169,43.1477,43.1477,38564.0
2020-08-10 15:45:00,43.61,43.66,43.56,43.56,35976.0,43.1279,43.1774,43.0785,43.0785,35976.0
2020-08-10 15:50:00,43.56,43.77,43.56,43.76,73088.0,43.0785,43.2861,43.0785,43.2763,73088.0
2020-08-10 15:55:00,43.77,43.83,43.74,43.82,94892.0,43.2861,43.3455,43.2565,43.3356,94892.0
2020-08-11 09:30:00,43.44,43.45,43.02,43.05,221436.0,42.9598,42.9697,42.5444,42.5741,221436.0
2020-08-11 09:35:00,43.02,43.33,42.87,43.29,235212.0,42.5444,42.851,42.3961,42.8115,235212.0
2020-08-11 09:40:00,43.27,43.37,43.18,43.34,224864.0,42.7917,42.8906,42.7027,42.8609,224864.0
2020-08-11 09:45:00,43.34,43.52,43.34,43.44,59664.0,42.8609,43.0389,42.8609,42.9598,59664.0
2020-08-11 09:50:00,43.47,43.47,43.22,43.42,64292.0,42.9895,42.9895,42.7422,42.94,64292.0
2020-08-11 09:55:00,43.42,43.42,43.14,43.22,83868.0,42.94,42.94,42.6631,42.7422,83868.0
2020-08-11 10:00:00,43.25,43.31,42.9,42.91,112668.0,42.7719,42.8312,42.4258,42.4357,112668.0
2020-08-11 10:05:00,42.92,43.03,42.76,42.86,247940.0,42.4455,42.5543,42.2873,42.3862,247940.0
2020-08-11 10:10:00,42.88,43.02,42.87,42.93,173040.0,42.406,42.5444,42.3961,42.4554,173040.0
2020-08-11 10:15:00,42.94,43.12,42.92,43.12,63912.0,42.4653,42.6433,42.4455,42.6433,63912.0
2020-08-11 10:20:00,43.14,43.19,43.08,43.15,66400.0,42.6631,42.7126,42.6038,42.673,66400.0
2020-08-11 10:25:00,43.16,43.25,43.16,43.21,59428.0,42.6829,42.7719,42.6829,42.7323,59428.0
2020-08-11 10:30:00,43.19,43.19,42.99,43.03,106112.0,42.7126,42.7126,42.5148,42.5543,106112.0
2020-08-11 10:35:00,43.02,43.37,43.02,43.37,101916.0,42.5444,42.8906,42.5444,42.8906,101916.0
2020-08-11 10:40:00,43.39,43.39,43.27,43.37,41916.0,42.9103,42.9103,42.7917,42.8906,41916.0
2020-08-11 10:45:00,43.38,43.38,43.2,43.22,33388.0,42.9005,42.9005,42.7224,42.7422,33388.0
2020-08-11 10:50:00,43.27,43.32,43.14,43.31,24596.0,42.7917,42.8411,42.6631,42.8312,24596.0
2020-08-11 10:55:00,43.27,43.32,43.2,43.27,20752.0,42.7917,42.8411,42.7224,42.7917,20752.0
2020-08-11 11:00:00,43.29,43.5,43.29,43.46,30112.0,42.8115,43.0191,42.8115,42.9796,30112.0
2020-08-11 11:05:00,43.48,43.59,43.48,43.59,27148.0,42.9993,43.1081,42.9993,43.1081,27148.0
2020-08-11 11:10:00,43.6,43.66,43.57,43.66,32828.0,43.118,43.1774,43.0884,43.1774,32828.0
2020-08-11 11:15:00,43.64,43.65,43.53,43.56,23488.0,43.1576,43.1675,43.0488,43.0785,23488.0
2020-08-11 11:20:00,43.58,43.72,43.58,43.7,31300.0,43.0982,43.2367,43.0982,43.2169,31300.0
2020-08-11 11:25:00,43.72,43.78,43.66,43.67,42316.0,43.2367,43.296,43.1774,43.1872,42316.0
2020-08-11 11:30:00,43.67,43.69,43.52,43.58,22440.0,43.1872,43.207,43.0389,43.0982,22440.0
2020-08-11 11:35:00,43.59,43.67,43.58,43.58,33412.0,43.1081,43.1872,43.0982,43.0982,33412.0
2020-08-11 11:40:00,43.61,43.62,43.53,43.56,26584.0,43.1279,43.1378,43.0488,43.0785,26584.0
2020-08-11 11:45:00,43.55,43.58,43.5,43.58,13760.0,43.0686,43.0982,43.0191,43.0982,13760.0
2020-08-11 11:50:00,43.57,43.57,43.36,43.37,19332.0,43.0884,43.0884,42.8807,42.8906,19332.0
2020-08-11 11:55:00,43.35,43.4,43.35,43.4,17348.0,42.8708,42.9202,42.8708,42.9202,17348.0
2020-08-11 12:00:00,43.41,43.5,43.39,43.4,46996.0,42.9301,43.0191,42.9103,42.9202,46996.0
2020-08-11 12:05:00,43.43,43.49,43.43,43.49,4596.0,42.9499,43.0092,42.9499,43.0092,4596.0
2020-08-11 12:10:00,43.51,43.62,43.49,43.62,15316.0,43.029,43.1378,43.0092,43.1378,15316.0
2020-08-11 12:15:00,43.61,43.7,43.61,43.69,19980.0,43.1279,43.2169,43.1279,43.207,19980.0
2020-08-11 12:20:00,43.65,43.78,43.62,43.78,34264.0,43.1675,43.296,43.1378,43.296,34264.0
2020-08-11 12:25:00,43.79,43.79,43.72,43.72,20616.0,43.3059,43.3059,43.2367,43.2367,20616.0
2020-08-11 12:30:00,43.71,43.72,43.66,43.67,16000.0,43.2268,43.2367,43.1774,43.1872,16000.0
2020-08-11 12:35:00,43.71,43.78,43.67,43.78,16640.0,43.2268,43.296,43.1872,43.296,16640.0
2020-08-11 12:40:00,43.77,43.85,43.74,43.84,19836.0,43.2861,43.3653,43.2565,43.3554,19836.0
2020-08-11 12:45:00,43.85,43.88,43.79,43.79,28820.0,43.3653,43.3949,43.3059,43.3059,28820.0
2020-08-11 12:50:00,43.8,43.81,43.77,43.77,4520.0,43.3158,43.3257,43.2861,43.2861,4520.0
2020-08-11 12:55:00,43.74,43.74,43.65,43.71,7904.0,43.2565,43.2565,43.1675,43.2268,7904.0
2020-08-11 13:00:00,43.67,43.69,43.63,43.65,3200.0,43.1872,43.207,43.1477,43.1675,3200.0
2020-08-11 13:05:00,43.68,43.73,43.66,43.69,12800.0,43.1971,43.2466,43.1774,43.207,12800.0
2020-08-11 13:10:00,43.67,43.73,43.57,43.57,35340.0,43.1872,43.2466,43.0884,43.0884,35340.0
2020-08-11 13:15:00,43.6,43.6,43.52,43.6,22336.0,43.118,43.118,43.0389,43.118,22336.0
2020-08-11 13:20:00,43.59,43.76,43.52,43.76,53844.0,43.1081,43.2763,43.0389,43.2763,53844.0
2020-08-11 13:25:00,43.72,43.73,43.7,43.72,16000.0,43.2367,43.2466,43.2169,43.2367,16000.0
2020-08-11 13:30:00,43.72,43.72,43.55,43.59,41412.0,43.2367,43.2367,43.0686,43.1081,41412.0
2020-08-11 13:35:00,43.59,43.6,43.54,43.55,45640.0,43.1081,43.118,43.0587,43.0686,45640.0
2020-08-11 13:40:00,43.51,43.54,43.49,43.52,20476.0,43.029,43.0587,43.0092,43.0389,20476.0
2020-08-11 13:45:00,43.54,43.56,43.41,43.42,36276.0,43.0587,43.0785,42.9301,42.94,36276.0
2020-08-11 13:50:00,43.4,43.51,43.39,43.49,20880.0,42.9202,43.029,42.9103,43.0092,20880.0
2020-08-11 13:55:00,43.49,43.58,43.46,43.56,7592.0,43.0092,43.0982,42.9796,43.0785,7592.0
2020-08-11 14:00:00,43.56,43.6,43.51,43.54,10600.0,43.0785,43.118,43.029,43.0587,10600.0
2020-08-11 14:05:00,43.57,43.57,43.52,43.52,7600.0,43.0884,43.0884,43.0389,43.0389,7600.0
2020-08-11 14:10:00,43.52,43.52,43.24,43.24,60896.0,43.0389,43.0389,42.762,42.762,60896.0
2020-08-11 14:15:00,43.26,43.33,43.2,43.33,35848.0,42.7818,42.851,42.7224,42.851,35848.0
2020-08-11 14:20:00,43.27,43.31,43.24,43.24,24676.0,42.7917,42.8312,42.762,42.762,24676.0
2020-08-11 14:25:00,43.23,43.25,43.12,43.13,53616.0,42.7521,42.7719,42.6433,42.6532,53616.0
2020-08-11 14:30:00,43.15,43.2,43.0,43.18,67496.0,42.673,42.7224,42.5247,42.7027,67496.0
2020-08-11 14:35:00,43.18,43.22,43.05,43.11,45316.0,42.7027,42.7422,42.5741,42.6334,45316.0
2020-08-11 14:40:00,43.1,43.27,43.09,43.22,63324.0,42.6236,42.7917,42.6137,42.7422,63324.0
2020-08-11 14:45:00,43.19,43.26,43.15,43.16,72604.0,42.7126,42.7818,42.673,42.6829,72604.0
2020-08-11 14:50:00,43.18,43.24,43.08,43.22,51600.0,42.7027,42.762,42.6038,42.7422,51600.0
2020-08-11 14:55:00,43.2,43.25,43.18,43.25,28780.0,42.7224,42.7719,42.7027,42.7719,28780.0
2020-08-11 15:00:00,43.25,43.3,43.03,43.03,64104.0,42.7719,42.8213,42.5543,42.5543,64104.0
2020-08-11 15:05:00,43.04,43.08,42.95,42.96,38004.0,42.5642,42.6038,42.4752,42.4851,38004.0
2020-08-11 15:10:00,42.96,43.13,42.92,42.95,110268.0,42.4851,42.6532,42.4455,42.4752,110268.0
2020-08-11 15:15:00,42.95,42.98,42.45,42.56,432836.0,42.4752,42.5049,41.9807,42.0895,432836.0
2020-08-11 15:20:00,42.57,42.69,42.51,42.54,174152.0,42.0994,42.2181,42.0401,42.0697,174152.0
2020-08-11 15:25:00,42.55,42.82,42.54,42.8,82256.0,42.0796,42.3466,42.0697,42.3269,82256.0
2020-08-11 15:30:00,42.78,42.78,42.43,42.46,124264.0,42.3071,42.3071,41.961,41.9906,124264.0
2020-08-11 15:35:00,42.44,42.66,42.4,42.54,95792.0,41.9708,42.1884,41.9313,42.0697,95792.0
2020-08-11 15:40:00,42.55,42.62,42.39,42.41,47668.0,42.0796,42.1489,41.9214,41.9412,47668.0
2020-08-11 15:45:00,42.44,42.46,42.23,42.34,134056.0,41.9708,41.9906,41.7632,41.872,134056.0
2020-08-11 15:50:00,42.25,42.27,41.99,42.04,221352.0,41.7829,41.8027,41.5258,41.5753,221352.0
2020-08-11 15:55:00,42.05,42.2,42.05,42.14,154996.0,41.5852,41.7335,41.5852,41.6742,154996.0
2020-08-12 09:30:00,42.85,43.22,42.85,43.13,382564.0,42.3763,42.7422,42.3763,42.6532,382564.0
2020-08-12 09:35:00,43.15,43.22,43.06,43.1,86760.0,42.673,42.7422,42.584,42.6236,86760.0
2020-08-12 09:40:00,43.13,43.19,43.08,43.09,109152.0,42.6532,42.7126,42.6038,42.6137,109152.0
2020-08-12 09:45:00,43.1,43.44,43.09,43.43,196524.0,42.6236,42.9598,42.6137,42.9499,196524.0
2020-08-12 09:50:00,43.43,43.59,43.33,43.53,127104.0,42.9499,43.1081,42.851,43.0488,127104.0
2020-08-12 09:55:00,43.53,43.69,43.52,43.66,173252.0,43.0488,43.207,43.0389,43.1774,173252.0
2020-08-12 10:00:00,43.66,43.71,43.59,43.6,67848.0,43.1774,43.2268,43.1081,43.118,67848.0
2020-08-12 10:05:00,43.63,43.74,43.62,43.62,41672.0,43.1477,43.2565,43.1378,43.1378,41672.0
2020-08-12 10:10:00,43.59,43.67,43.58,43.67,33868.0,43.1081,43.1872,43.0982,43.1872,33868.0
2020-08-12 10:15:00,43.68,43.79,43.68,43.7,51228.0,43.1971,43.3059,43.1971,43.2169,51228.0
2020-08-12 10:20:00,43.7,43.82,43.7,43.82,32748.0,43.2169,43.3356,43.2169,43.3356,32748.0
2020-08-12 10:25:00,43.82,43.96,43.82,43.9,105432.0,43.3356,43.474,43.3356,43.4147,105432.0
2020-08-12 10:30:00,43.94,43.98,43.9,43.94,86316.0,43.4543,43.4938,43.4147,43.4543,86316.0
2020-08-12 10:35:00,43.95,43.95,43.86,43.86,35120.0,43.4642,43.4642,43.3751,43.3751,35120.0
2020-08-12 10:40:00,43.86,43.94,43.78,43.83,21940.0,43.3751,43.4543,43.296,43.3455,21940.0
2020-08-12 10:45:00,43.84,43.9,43.84,43.88,15584.0,43.3554,43.4147,43.3554,43.3949,15584.0
2020-08-12 10:50:00,43.88,44.05,43.88,44.01,151276.0,43.3949,43.563,43.3949,43.5235,151276.0
2020-08-12 10:55:00,44.01,44.06,43.99,44.0,30788.0,43.5235,43.5729,43.5037,43.5136,30788.0
2020-08-12 11:00:00,44.01,44.02,43.93,43.99,46564.0,43.5235,43.5334,43.4444,43.5037,46564.0
2020-08-12 11:05:00,44.0,44.07,43.96,44.01,83184.0,43.5136,43.5828,43.474,43.5235,83184.0
2020-08-12 11:10:00,44.03,44.04,43.97,43.98,46600.0,43.5433,43.5532,43.4839,43.4938,46600.0
2020-08-12 11:15:00,44.01,44.09,43.98,44.08,29560.0,43.5235,43.6026,43.4938,43.5927,29560.0
2020-08-12 11:20:00,44.1,44.15,44.07,44.1,31828.0,43.6125,43.6619,43.5828,43.6125,31828.0
2020-08-12 11:25:00,44.09,44.13,44.04,44.1,19476.0,43.6026,43.6422,43.5532,43.6125,19476.0
2020-08-12 11:30:00,44.08,44.16,44.02,44.02,45832.0,43.5927,43.6718,43.5334,43.5334,45832.0
2020-08-12 11:35:00,44.07,44.07,43.96,44.02,16532.0,43.5828,43.5828,43.474,43.5334,16532.0
2020-08-12 11:40:00,44.06,44.13,44.06,44.13,30052.0,43.5729,43.6422,43.5729,43.6422,30052.0
2020-08-12 11:45:00,44.09,44.19,44.07,44.14,33728.0,43.6026,43.7015,43.5828,43.6521,33728.0
2020-08-12 11:50:00,44.16,44.2,44.1,44.12,46236.0,43.6718,43.7114,43.6125,43.6323,46236.0
2020-08-12 11:55:00,44.13,44.23,44.13,44.2,32848.0,43.6422,43.7411,43.6422,43.7114,32848.0
2020-08-12 12:00:00,44.19,44.29,44.19,44.24,26452.0,43.7015,43.8004,43.7015,43.7509,26452.0
2020-08-12 12:05:00,44.29,44.35,44.28,44.35,64508.0,43.8004,43.8597,43.7905,43.8597,64508.0
2020-08-12 12:10:00,44.38,44.38,44.29,44.35,70012.0,43.8894,43.8894,43.8004,43.8597,70012.0
2020-08-12 12:15:00,44.36,44.36,44.32,44.32,52000.0,43.8696,43.8696,43.8301,43.8301,52000.0
2020-08-12 12:20:00,44.3,44.43,44.3,44.43,58468.0,43.8103,43.9388,43.8103,43.9388,58468.0
2020-08-12 12:25:00,44.44,44.44,44.36,44.38,41112.0,43.9487,43.9487,43.8696,43.8894,41112.0
2020-08-12 12:30:00,44.41,44.41,44.34,44.38,5280.0,43.9191,43.9191,43.8498,43.8894,5280.0
2020-08-12 12:35:00,44.37,44.41,44.36,44.41,38400.0,43.8795,43.9191,43.8696,43.9191,38400.0
2020-08-12 12:40:00,44.43,44.45,44.38,44.38,5524.0,43.9388,43.9586,43.8894,43.8894,5524.0
2020-08-12 12:45:00,44.38,44.38,44.31,44.31,7120.0,43.8894,43.8894,43.8202,43.8202,7120.0
2020-08-12 12:50:00,44.3,44.33,44.29,44.31,16400.0,43.8103,43.84,43.8004,43.8202,16400.0
2020-08-12 12:55:00,44.31,44.33,44.15,44.17,56432.0,43.8202,43.84,43.6619,43.6817,56432.0
2020-08-12 13:00:00,44.17,44.26,44.17,44.25,25416.0,43.6817,43.7707,43.6817,43.7608,25416.0
2020-08-12 13:05:00,44.21,44.25,44.17,44.2,21112.0,43.7213,43.7608,43.6817,43.7114,21112.0
2020-08-12 13:10:00,44.21,44.28,44.21,44.28,13244.0,43.7213,43.7905,43.7213,43.7905,13244.0
2020-08-12 13:15:00,44.26,44.29,44.14,44.17,10628.0,43.7707,43.8004,43.6521,43.6817,10628.0
2020-08-12 13:20:00,44.2,44.21,44.17,44.2,17312.0,43.7114,43.7213,43.6817,43.7114,17312.0
2020-08-12 13:25:00,44.15,44.16,44.07,44.11,41780.0,43.6619,43.6718,43.5828,43.6224,41780.0
2020-08-12 13:30:00,44.12,44.19,44.12,44.17,25032.0,43.6323,43.7015,43.6323,43.6817,25032.0
2020-08-12 13:35:00,44.18,44.27,44.18,44.27,22388.0,43.6916,43.7806,43.6916,43.7806,22388.0
2020-08-12 13:40:00,44.27,44.34,44.27,44.33,16952.0,43.7806,43.8498,43.7806,43.84,16952.0
2020-08-12 13:45:00,44.33,44.42,44.33,44.41,40640.0,43.84,43.929,43.84,43.9191,40640.0
2020-08-12 13:50:00,44.42,44.43,44.4,44.4,21516.0,43.929,43.9388,43.9092,43.9092,21516.0
2020-08-12 13:55:00,44.41,44.57,44.41,44.55,48608.0,43.9191,44.0773,43.9191,44.0575,48608.0
2020-08-12 14:00:00,44.54,44.6,44.52,44.54,53104.0,44.0476,44.107,44.0279,44.0476,53104.0
2020-08-12 14:05:00,44.53,44.57,44.49,44.49,54600.0,44.0377,44.0773,43.9982,43.9982,54600.0
2020-08-12 14:10:00,44.5,44.54,44.49,44.5,25684.0,44.0081,44.0476,43.9982,44.0081,25684.0
2020-08-12 14:15:00,44.51,44.55,44.51,44.51,5416.0,44.018,44.0575,44.018,44.018,5416.0
2020-08-12 14:20:00,44.53,44.59,44.53,44.59,31656.0,44.0377,44.0971,44.0377,44.0971,31656.0
2020-08-12 14:25:00,44.59,44.59,44.49,44.5,14696.0,44.0971,44.0971,43.9982,44.0081,14696.0
2020-08-12 14:30:00,44.51,44.54,44.46,44.46,43680.0,44.018,44.0476,43.9685,43.9685,43680.0
2020-08-12 14:35:00,44.45,44.48,44.42,44.43,22484.0,43.9586,43.9883,43.929,43.9388,22484.0
2020-08-12 14:40:00,44.4,44.45,44.4,44.43,14136.0,43.9092,43.9586,43.9092,43.9388,14136.0
2020-08-12 14:45:00,44.44,44.45,44.41,44.44,9720.0,43.9487,43.9586,43.9191,43.9487,9720.0
2020-08-12 14:50:00,44.42,44.46,44.34,44.35,37520.0,43.929,43.9685,43.8498,43.8597,37520.0
2020-08-12 14:55:00,44.35,44.39,44.32,44.37,23960.0,43.8597,43.8993,43.8301,43.8795,23960.0
2020-08-12 15:00:00,44.37,44.44,44.37,44.38,7696.0,43.8795,43.9487,43.8795,43.8894,7696.0
2020-08-12 15:05:00,44.36,44.4,44.34,44.35,12000.0,43.8696,43.9092,43.8498,43.8597,12000.0
2020-08-12 15:10:00,44.35,44.49,44.35,44.49,63636.0,43.8597,43.9982,43.8597,43.9982,63636.0
2020-08-12 15:15:00,44.47,44.52,44.44,44.52,30452.0,43.9784,44.0279,43.9487,44.0279,30452.0
2020-08-12 15:20:00,44.51,44.52,44.41,44.5,30332.0,44.018,44.0279,43.9191,44.0081,30332.0
2020-08-12 15:25:00,44.48,44.49,44.37,44.37,45948.0,43.9883,43.9982,43.8795,43.8795,45948.0
2020-08-12 15:30:00,44.41,44.41,44.13,44.18,73224.0,43.9191,43.9191,43.6422,43.6916,73224.0
2020-08-12 15:35:00,44.24,44.3,44.16,44.3,41444.0,43.7509,43.8103,43.6718,43.8103,41444.0
2020-08-12 15:40:00,44.28,44.38,44.27,44.38,52340.0,43.7905,43.8894,43.7806,43.8894,52340.0
2020-08-12 15:45:00,44.38,44.38,44.29,44.32,39792.0,43.8894,43.8894,43.8004,43.8301,39792.0
2020-08-12 15:50:00,44.34,44.41,44.2,44.27,95892.0,43.8498,43.9191,43.7114,43.7806,95892.0
2020-08-12 15:55:00,44.27,44.34,44.24,44.3,100480.0,43.7806,43.8498,43.7509,43.8103,100480.0
2020-08-13 09:30:00,44.54,44.77,44.46,44.57,439572.0,44.0476,44.2751,43.9685,44.0773,439572.0
2020-08-13 09:35:00,44.62,44.89,44.58,44.88,172196.0,44.1267,44.3938,44.0872,44.3839,172196.0
2020-08-13 09:40:00,44.94,44.97,44.76,44.87,109304.0,44.4432,44.4729,44.2652,44.374,109304.0
2020-08-13 09:45:00,44.9,44.94,44.61,44.65,139872.0,44.4037,44.4432,44.1169,44.1564,139872.0
2020-08-13 09:50:00,44.63,44.77,44.52,44.56,35600.0,44.1366,44.2751,44.0279,44.0674,35600.0
2020-08-13 09:55:00,44.61,44.84,44.58,44.84,62664.0,44.1169,44.3443,44.0872,44.3443,62664.0
2020-08-13 10:00:00,44.79,44.82,44.71,44.71,49900.0,44.2949,44.3245,44.2158,44.2158,49900.0
2020-08-13 10:05:00,44.77,44.84,44.68,44.75,85096.0,44.2751,44.3443,44.1861,44.2553,85096.0
2020-08-13 10:10:00,44.76,44.76,44.69,44.73,21564.0,44.2652,44.2652,44.196,44.2355,21564.0
2020-08-13 10:15:00,44.72,44.72,44.56,44.66,41200.0,44.2256,44.2256,44.0674,44.1663,41200.0
2020-08-13 10:20:00,44.7,44.88,44.7,44.86,35012.0,44.2059,44.3839,44.2059,44.3641,35012.0
2020-08-13 10:25:00,44.85,44.95,44.83,44.95,29048.0,44.3542,44.4531,44.3344,44.4531,29048.0
2020-08-13 10:30:00,44.93,45.07,44.93,45.05,115824.0,44.4333,44.5718,44.4333,44.552,115824.0
2020-08-13 10:35:00,45.04,45.07,45.0,45.06,41316.0,44.5421,44.5718,44.5025,44.5619,41316.0
2020-08-13 10:40:00,45.03,45.06,45.0,45.04,28884.0,44.5322,44.5619,44.5025,44.5421,28884.0
2020-08-13 10:45:00,45.02,45.11,44.98,45.1,126964.0,44.5223,44.6113,44.4828,44.6014,126964.0
2020-08-13 10:50:00,45.12,45.13,45.01,45.02,25448.0,44.6212,44.6311,44.5124,44.5223,25448.0
2020-08-13 10:55:00,45.01,45.08,44.98,45.07,31840.0,44.5124,44.5817,44.4828,44.5718,31840.0
2020-08-13 11:00:00,45.04,45.14,45.04,45.14,78764.0,44.5421,44.641,44.5421,44.641,78764.0
2020-08-13 11:05:00,45.14,45.21,45.13,45.17,104092.0,44.641,44.7102,44.6311,44.6707,104092.0
2020-08-13 11:10:00,45.16,45.18,45.1,45.14,27776.0,44.6608,44.6806,44.6014,44.641,27776.0
2020-08-13 11:15:00,45.1,45.17,45.1,45.13,36984.0,44.6014,44.6707,44.6014,44.6311,36984.0
2020-08-13 11:20:00,45.14,45.14,45.09,45.11,25608.0,44.641,44.641,44.5916,44.6113,25608.0
2020-08-13 11:25:00,45.1,45.15,45.02,45.02,21640.0,44.6014,44.6509,44.5223,44.5223,21640.0
2020-08-13 11:30:00,45.05,45.05,44.93,44.93,44608.0,44.552,44.552,44.4333,44.4333,44608.0
2020-08-13 11:35:00,44.97,45.03,44.96,44.99,35316.0,44.4729,44.5322,44.463,44.4927,35316.0
2020-08-13 11:40:00,44.99,45.02,44.88,44.91,40844.0,44.4927,44.5223,44.3839,44.4135,40844.0
2020-08-13 11:45:00,44.9,45.02,44.9,45.02,30964.0,44.4037,44.5223,44.4037,44.5223,30964.0
2020-08-13 11:50:00,45.02,45.05,45.0,45.01,15400.0,44.5223,44.552,44.5025,44.5124,15400.0
2020-08-13 11:55:00,44.97,45.01,44.96,44.99,10196.0,44.4729,44.5124,44.463,44.4927,10196.0
2020-08-13 12:00:00,45.0,45.1,45.0,45.1,25600.0,44.5025,44.6014,44.5025,44.6014,25600.0
2020-08-13 12:05:00,45.1,45.14,45.07,45.07,49524.0,44.6014,44.641,44.5718,44.5718,49524.0
2020-08-13 12:10:00,45.07,45.12,45.05,45.12,8348.0,44.5718,44.6212,44.552,44.6212,8348.0
2020-08-13 12:15:00,45.07,45.13,45.06,45.13,6748.0,44.5718,44.6311,44.5619,44.6311,6748.0
2020-08-13 12:20:00,45.13,45.13,45.1,45.12,5244.0,44.6311,44.6311,44.6014,44.6212,5244.0
2020-08-13 12:25:00,45.09,45.11,45.09,45.1,5132.0,44.5916,44.6113,44.5916,44.6014,5132.0
2020-08-13 12:30:00,45.15,45.18,45.15,45.18,49220.0,44.6509,44.6806,44.6509,44.6806,49220.0
2020-08-13 12:35:00,45.17,45.17,45.11,45.12,17096.0,44.6707,44.6707,44.6113,44.6212,17096.0
2020-08-13 12:40:00,45.15,45.16,45.12,45.16,23468.0,44.6509,44.6608,44.6212,44.6608,23468.0
2020-08-13 12:45:00,45.16,45.18,45.16,45.17,4400.0,44.6608,44.6806,44.6608,44.6707,4400.0
2020-08-13 12:50:00,45.16,45.16,45.1,45.13,7280.0,44.6608,44.6608,44.6014,44.6311,7280.0
2020-08-13 12:55:00,45.13,45.21,45.13,45.2,11260.0,44.6311,44.7102,44.6311,44.7003,11260.0
2020-08-13 13:00:00,45.21,45.25,45.09,45.09,82624.0,44.7102,44.7498,44.5916,44.5916,82624.0
2020-08-13 13:05:00,45.08,45.08,45.01,45.05,16044.0,44.5817,44.5817,44.5124,44.552,16044.0
2020-08-13 13:10:00,45.04,45.07,45.04,45.06,6028.0,44.5421,44.5718,44.5421,44.5619,6028.0
2020-08-13 13:15:00,45.06,45.06,44.92,44.92,16664.0,44.5619,44.5619,44.4234,44.4234,16664.0
2020-08-13 13:20:00,44.91,44.94,44.78,44.78,47080.0,44.4135,44.4432,44.285,44.285,47080.0
2020-08-13 13:25:00,44.77,44.82,44.7,44.8,46956.0,44.2751,44.3245,44.2059,44.3048,46956.0
2020-08-13 13:30:00,44.8,44.83,44.6,44.61,115736.0,44.3048,44.3344,44.107,44.1169,115736.0
2020-08-13 13:35:00,44.61,44.72,44.59,44.71,24692.0,44.1169,44.2256,44.0971,44.2158,24692.0
2020-08-13 13:40:00,44.7,44.8,44.67,44.8,56620.0,44.2059,44.3048,44.1762,44.3048,56620.0
2020-08-13 13:45:00,44.77,44.88,44.77,44.87,23500.0,44.2751,44.3839,44.2751,44.374,23500.0
2020-08-13 13:50:00,44.85,44.91,44.85,44.91,5004.0,44.3542,44.4135,44.3542,44.4135,5004.0
2020-08-13 13:55:00,44.89,44.89,44.8,44.8,65840.0,44.3938,44.3938,44.3048,44.3048,65840.0
2020-08-13 14:00:00,44.83,44.83,44.63,44.73,43104.0,44.3344,44.3344,44.1366,44.2355,43104.0
2020-08-13 14:05:00,44.71,44.71,44.63,44.67,9192.0,44.2158,44.2158,44.1366,44.1762,9192.0
2020-08-13 14:10:00,44.63,44.66,44.51,44.59,21488.0,44.1366,44.1663,44.018,44.0971,21488.0
2020-08-13 14:15:00,44.61,44.65,44.46,44.5,25344.0,44.1169,44.1564,43.9685,44.0081,25344.0
2020-08-13 14:20:00,44.48,44.49,44.27,44.31,69800.0,43.9883,43.9982,43.7806,43.8202,69800.0
2020-08-13 14:25:00,44.33,44.52,44.33,44.49,26272.0,43.84,44.0279,43.84,43.9982,26272.0
2020-08-13 14:30:00,44.5,44.57,44.47,44.56,20428.0,44.0081,44.0773,43.9784,44.0674,20428.0
2020-08-13 14:35:00,44.45,44.45,44.29,44.37,36568.0,43.9586,43.9586,43.8004,43.8795,36568.0
2020-08-13 14:40:00,44.43,44.5,44.35,44.37,46384.0,43.9388,44.0081,43.8597,43.8795,46384.0
2020-08-13 14:45:00,44.51,44.6,44.43,44.43,49032.0,44.018,44.107,43.9388,43.9388,49032.0
2020-08-13 14:50:00,44.46,44.46,44.2,44.41,128904.0,43.9685,43.9685,43.7114,43.9191,128904.0
2020-08-13 14:55:00,44.37,44.43,44.23,44.34,41748.0,43.8795,43.9388,43.7411,43.8498,41748.0
2020-08-13 15:00:00,44.31,44.44,44.26,44.42,36632.0,43.8202,43.9487,43.7707,43.929,36632.0
2020-08-13 15:05:00,44.36,44.45,44.33,44.33,37916.0,43.8696,43.9586,43.84,43.84,37916.0
2020-08-13 15:10:00,44.31,44.42,44.28,44.42,58984.0,43.8202,43.929,43.7905,43.929,58984.0
2020-08-13 15:15:00,44.39,44.53,44.38,44.5,59024.0,43.8993,44.0377,43.8894,44.0081,59024.0
2020-08-13 15:20:00,44.54,44.63,44.49,44.63,67044.0,44.0476,44.1366,43.9982,44.1366,67044.0
2020-08-13 15:25:00,44.63,44.63,44.57,44.63,19320.0,44.1366,44.1366,44.0773,44.1366,19320.0
2020-08-13 15:30:00,44.63,44.63,44.58,44.62,18524.0,44.1366,44.1366,44.0872,44.1267,18524.0
2020-08-13 15:35:00,44.64,44.72,44.58,44.58,43628.0,44.1465,44.2256,44.0872,44.0872,43628.0
2020-08-13 15:40:00,44.57,44.62,44.52,44.6,32352.0,44.0773,44.1267,44.0279,44.107,32352.0
2020-08-13 15:45:00,44.58,44.6,44.46,44.49,30120.0,44.0872,44.107,43.9685,43.9982,30120.0
2020-08-13 15:50:00,44.5,44.59,44.49,44.54,29532.0,44.0081,44.0971,43.9982,44.0476,29532.0
2020-08-13 15:55:00,44.54,44.56,44.44,44.47,92244.0,44.0476,44.0674,43.9487,43.9784,92244.0
2020-08-14 09:30:00,44.66,44.72,44.47,44.47,197396.0,44.1663,44.2256,43.9784,43.9784,197396.0
2020-08-14 09:35:00,44.42,44.77,44.4,44.77,50524.0,43.929,44.2751,43.9092,44.2751,50524.0
2020-08-14 09:40:00,44.71,44.76,44.63,44.71,55492.0,44.2158,44.2652,44.1366,44.2158,55492.0
2020-08-14 09:45:00,44.69,44.69,44.29,44.3,117156.0,44.196,44.196,43.8004,43.8103,117156.0
2020-08-14 09:50:00,44.3,44.45,44.23,44.42,52396.0,43.8103,43.9586,43.7411,43.929,52396.0
2020-08-14 09:55:00,44.42,44.59,44.41,44.52,30160.0,43.929,44.0971,43.9191,44.0279,30160.0
2020-08-14 10:00:00,44.52,44.62,44.37,44.41,41416.0,44.0279,44.1267,43.8795,43.9191,41416.0
2020-08-14 10:05:00,44.41,44.46,44.33,44.36,41824.0,43.9191,43.9685,43.84,43.8696,41824.0
2020-08-14 10:10:00,44.36,44.45,44.21,44.22,43712.0,43.8696,43.9586,43.7213,43.7312,43712.0
2020-08-14 10:15:00,44.28,44.33,44.09,44.09,43824.0,43.7905,43.84,43.6026,43.6026,43824.0
2020-08-14 10:20:00,44.13,44.18,44.05,44.13,81816.0,43.6422,43.6916,43.563,43.6422,81816.0
2020-08-14 10:25:00,44.18,44.19,43.96,43.96,31180.0,43.6916,43.7015,43.474,43.474,31180.0
2020-08-14 10:30:00,43.98,44.15,43.92,44.15,40568.0,43.4938,43.6619,43.4345,43.6619,40568.0
2020-08-14 10:35:00,44.15,44.19,44.07,44.19,17888.0,43.6619,43.7015,43.5828,43.7015,17888.0
2020-08-14 10:40:00,44.19,44.27,44.18,44.27,24808.0,43.7015,43.7806,43.6916,43.7806,24808.0
2020-08-14 10:45:00,44.27,44.35,44.27,44.31,14160.0,43.7806,43.8597,43.7806,43.8202,14160.0
2020-08-14 10:50:00,44.37,44.37,44.24,44.26,35580.0,43.8795,43.8795,43.7509,43.7707,35580.0
2020-08-14 10:55:00,44.26,44.26,44.06,44.07,24068.0,43.7707,43.7707,43.5729,43.5828,24068.0
2020-08-14 11:00:00,44.06,44.13,43.98,44.06,34232.0,43.5729,43.6422,43.4938,43.5729,34232.0
2020-08-14 11:05:00,44.12,44.23,44.11,44.19,18000.0,43.6323,43.7411,43.6224,43.7015,18000.0
2020-08-14 11:10:00,44.22,44.24,44.16,44.18,13212.0,43.7312,43.7509,43.6718,43.6916,13212.0
2020-08-14 11:15:00,44.24,44.26,44.14,44.17,22924.0,43.7509,43.7707,43.6521,43.6817,22924.0
2020-08-14 11:20:00,44.14,44.32,44.13,44.32,31600.0,43.6521,43.8301,43.6422,43.8301,31600.0
2020-08-14 11:25:00,44.32,44.34,44.29,44.32,27432.0,43.8301,43.8498,43.8004,43.8301,27432.0
2020-08-14 11:30:00,44.34,44.45,44.3,44.45,43668.0,43.8498,43.9586,43.8103,43.9586,43668.0
2020-08-14 11:35:00,44.44,44.44,44.37,44.38,18660.0,43.9487,43.9487,43.8795,43.8894,18660.0
2020-08-14 11:40:00,44.36,44.4,44.32,44.32,22304.0,43.8696,43.9092,43.8301,43.8301,22304.0
2020-08-14 11:45:00,44.38,44.41,44.23,44.27,55420.0,43.8894,43.9191,43.7411,43.7806,55420.0
2020-08-14 11:50:00,44.26,44.3,44.13,44.15,43640.0,43.7707,43.8103,43.6422,43.6619,43640.0
2020-08-14 11:55:00,44.15,44.25,44.14,44.25,19532.0,43.6619,43.7608,43.6521,43.7608,19532.0
2020-08-14 12:00:00,44.26,44.35,44.22,44.32,67288.0,43.7707,43.8597,43.7312,43.8301,67288.0
2020-08-14 12:05:00,44.35,44.37,44.31,44.36,24292.0,43.8597,43.8795,43.8202,43.8696,24292.0
2020-08-14 12:10:00,44.35,44.38,44.29,44.31,60536.0,43.8597,43.8894,43.8004,43.8202,60536.0
2020-08-14 12:15:00,44.29,44.31,44.25,44.25,7200.0,43.8004,43.8202,43.7608,43.7608,7200.0
2020-08-14 12:20:00,44.29,44.35,44.29,44.31,14800.0,43.8004,43.8597,43.8004,43.8202,14800.0
2020-08-14 12:25:00,44.36,44.39,44.31,44.36,20312.0,43.8696,43.8993,43.8202,43.8696,20312.0
2020-08-14 12:30:00,44.36,44.43,44.36,44.43,11000.0,43.8696,43.9388,43.8696,43.9388,11000.0
2020-08-14 12:35:00,44.43,44.53,44.39,44.53,65932.0,43.9388,44.0377,43.8993,44.0377,65932.0
2020-08-14 12:40:00,44.52,44.57,44.49,44.54,30144.0,44.0279,44.0773,43.9982,44.0476,30144.0
2020-08-14 12:45:00,44.53,44.55,44.49,44.52,7588.0,44.0377,44.0575,43.9982,44.0279,7588.0
2020-08-14 12:50:00,44.52,44.52,44.47,44.51,13264.0,44.0279,44.0279,43.9784,44.018,13264.0
2020-08-14 12:55:00,44.53,44.53,44.48,44.48,8400.0,44.0377,44.0377,43.9883,43.9883,8400.0
2020-08-14 13:00:00,44.45,44.49,44.38,44.38,10400.0,43.9586,43.9982,43.8894,43.8894,10400.0
2020-08-14 13:05:00,44.37,44.38,44.33,44.33,34200.0,43.8795,43.8894,43.84,43.84,34200.0
2020-08-14 13:10:00,44.34,44.47,44.34,44.47,12656.0,43.8498,43.9784,43.8498,43.9784,12656.0
2020-08-14 13:15:00,44.45,44.49,44.43,44.49,32532.0,43.9586,43.9982,43.9388,43.9982,32532.0
2020-08-14 13:20:00,44.46,44.48,44.45,44.45,10700.0,43.9685,43.9883,43.9586,43.9586,10700.0
2020-08-14 13:25:00,44.47,44.49,44.46,44.46,2800.0,43.9784,43.9982,43.9685,43.9685,2800.0
2020-08-14 13:30:00,44.5,44.5,44.43,44.45,32000.0,44.0081,44.0081,43.9388,43.9586,32000.0
2020-08-14 13:35:00,44.45,44.45,44.38,44.41,3200.0,43.9586,43.9586,43.8894,43.9191,3200.0
2020-08-14 13:40:00,44.46,44.46,44.38,44.38,34852.0,43.9685,43.9685,43.8894,43.8894,34852.0
2020-08-14 13:45:00,44.36,44.41,44.35,44.41,8732.0,43.8696,43.9191,43.8597,43.9191,8732.0
2020-08-14 13:50:00,44.34,44.42,44.31,44.39,28472.0,43.8498,43.929,43.8202,43.8993,28472.0
2020-08-14 13:55:00,44.37,44.45,44.35,44.45,10800.0,43.8795,43.9586,43.8597,43.9586,10800.0
2020-08-14 14:00:00,44.42,44.42,44.31,44.33,33200.0,43.929,43.929,43.8202,43.84,33200.0
2020-08-14 14:05:00,44.33,44.35,44.3,44.35,24184.0,43.84,43.8597,43.8103,43.8597,24184.0
2020-08-14 14:10:00,44.36,44.38,44.31,44.37,60664.0,43.8696,43.8894,43.8202,43.8795,60664.0
2020-08-14 14:15:00,44.35,44.38,44.28,44.29,47124.0,43.8597,43.8894,43.7905,43.8004,47124.0
2020-08-14 14:20:00,44.28,44.32,44.27,44.31,14268.0,43.7905,43.8301,43.7806,43.8202,14268.0
2020-08-14 14:25:00,44.28,44.29,44.19,44.29,16800.0,43.7905,43.8004,43.7015,43.8004,16800.0
2020-08-14 14:30:00,44.34,44.39,44.33,44.37,67604.0,43.8498,43.8993,43.84,43.8795,67604.0
2020-08-14 14:35:00,44.39,44.39,44.34,44.34,4200.0,43.8993,43.8993,43.8498,43.8498,4200.0
2020-08-14 14:40:00,44.32,44.32,44.28,44.28,6000.0,43.8301,43.8301,43.7905,43.7905,6000.0
2020-08-14 14:45:00,44.31,44.31,44.27,44.28,3364.0,43.8202,43.8202,43.7806,43.7905,3364.0
2020-08-14 14:50:00,44.28,44.33,44.28,44.3,9600.0,43.7905,43.84,43.7905,43.8103,9600.0
2020-08-14 14:55:00,44.33,44.33,44.27,44.3,20352.0,43.84,43.84,43.7806,43.8103,20352.0
2020-08-14 15:00:00,44.3,44.3,44.23,44.25,6400.0,43.8103,43.8103,43.7411,43.7608,6400.0
2020-08-14 15:05:00,44.27,44.35,44.25,44.25,27512.0,43.7806,43.8597,43.7608,43.7608,27512.0
2020-08-14 15:10:00,44.25,44.25,44.14,44.16,39152.0,43.7608,43.7608,43.6521,43.6718,39152.0
2020-08-14 15:15:00,44.17,44.19,44.09,44.09,26132.0,43.6817,43.7015,43.6026,43.6026,26132.0
2020-08-14 15:20:00,44.12,44.17,44.12,44.13,15800.0,43.6323,43.6817,43.6323,43.6422,15800.0
2020-08-14 15:25:00,44.11,44.23,44.11,44.17,18744.0,43.6224,43.7411,43.6224,43.6817,18744.0
2020-08-14 15:30:00,44.15,44.2,44.13,44.17,7792.0,43.6619,43.7114,43.6422,43.6817,7792.0
2020-08-14 15:35:00,44.19,44.19,44.14,44.17,22584.0,43.7015,43.7015,43.6521,43.6817,22584.0
2020-08-14 15:40:00,44.13,44.18,44.12,44.18,30212.0,43.6422,43.6916,43.6323,43.6916,30212.0
2020-08-14 15:45:00,44.2,44.2,44.11,44.11,9600.0,43.7114,43.7114,43.6224,43.6224,9600.0
2020-08-14 15:50:00,44.05,44.42,44.05,44.42,99324.0,43.563,43.929,43.563,43.929,99324.0
2020-08-14 15:55:00,44.42,44.45,44.36,44.39,69052.0,43.929,43.9586,43.8696,43.8993,69052.0
2020-08-17 09:30:00,44.95,45.08,44.91,44.98,145792.0,44.4531,44.5817,44.4135,44.4828,145792.0
2020-08-17 09:35:00,45.01,45.1,44.99,45.03,91596.0,44.5124,44.6014,44.4927,44.5322,91596.0
2020-08-17 09:40:00,45.09,45.13,45.06,45.06,40356.0,44.5916,44.6311,44.5619,44.5619,40356.0
2020-08-17 09:45:00,45.1,45.15,45.08,45.09,156064.0,44.6014,44.6509,44.5817,44.5916,156064.0
2020-08-17 09:50:00,45.11,45.19,45.11,45.18,12652.0,44.6113,44.6904,44.6113,44.6806,12652.0
2020-08-17 09:55:00,45.2,45.25,45.19,45.24,36904.0,44.7003,44.7498,44.6904,44.7399,36904.0
2020-08-17 10:00:00,45.24,45.33,45.24,45.27,26108.0,44.7399,44.8289,44.7399,44.7696,26108.0
2020-08-17 10:05:00,45.29,45.29,45.21,45.21,25480.0,44.7893,44.7893,44.7102,44.7102,25480.0
2020-08-17 10:10:00,45.21,45.22,45.13,45.16,32244.0,44.7102,44.7201,44.6311,44.6608,32244.0
2020-08-17 10:15:00,45.13,45.14,45.05,45.06,27756.0,44.6311,44.641,44.552,44.5619,27756.0
2020-08-17 10:20:00,45.04,45.1,45.04,45.1,17036.0,44.5421,44.6014,44.5421,44.6014,17036.0
2020-08-17 10:25:00,45.13,45.18,45.12,45.18,12156.0,44.6311,44.6806,44.6212,44.6806,12156.0
2020-08-17 10:30:00,45.19,45.24,45.18,45.18,15764.0,44.6904,44.7399,44.6806,44.6806,15764.0
2020-08-17 10:35:00,45.18,45.26,45.18,45.24,24432.0,44.6806,44.7597,44.6806,44.7399,24432.0
2020-08-17 10:40:00,45.23,45.23,45.17,45.21,8372.0,44.73,44.73,44.6707,44.7102,8372.0
2020-08-17 10:45:00,45.16,45.19,45.13,45.18,8560.0,44.6608,44.6904,44.6311,44.6806,8560.0
2020-08-17 10:50:00,45.18,45.26,45.18,45.26,20332.0,44.6806,44.7597,44.6806,44.7597,20332.0
2020-08-17 10:55:00,45.24,45.24,45.18,45.2,19332.0,44.7399,44.7399,44.6806,44.7003,19332.0
2020-08-17 11:00:00,45.16,45.16,45.08,45.08,12120.0,44.6608,44.6608,44.5817,44.5817,12120.0
2020-08-17 11:05:00,45.09,45.13,45.05,45.13,13376.0,44.5916,44.6311,44.552,44.6311,13376.0
2020-08-17 11:10:00,45.15,45.23,45.15,45.23,10560.0,44.6509,44.73,44.6509,44.73,10560.0
2020-08-17 11:15:00,45.24,45.26,45.23,45.23,10140.0,44.7399,44.7597,44.73,44.73,10140.0
2020-08-17 11:20:00,45.23,45.25,45.18,45.22,3732.0,44.73,44.7498,44.6806,44.7201,3732.0
2020-08-17 11:25:00,45.19,45.22,45.17,45.22,27260.0,44.6904,44.7201,44.6707,44.7201,27260.0
2020-08-17 11:30:00,45.23,45.24,45.12,45.12,14712.0,44.73,44.7399,44.6212,44.6212,14712.0
2020-08-17 11:35:00,45.1,45.13,45.1,45.1,7600.0,44.6014,44.6311,44.6014,44.6014,7600.0
2020-08-17 11:40:00,45.11,45.13,45.05,45.05,11100.0,44.6113,44.6311,44.552,44.552,11100.0
2020-08-17 11:45:00,45.06,45.1,45.06,45.1,5464.0,44.5619,44.6014,44.5619,44.6014,5464.0
2020-08-17 11:50:00,45.06,45.11,45.06,45.1,4492.0,44.5619,44.6113,44.5619,44.6014,4492.0
2020-08-17 11:55:00,45.1,45.15,45.1,45.14,9600.0,44.6014,44.6509,44.6014,44.641,9600.0
2020-08-17 12:00:00,45.17,45.19,45.17,45.19,3892.0,44.6707,44.6904,44.6707,44.6904,3892.0
2020-08-17 12:05:00,45.17,45.18,45.14,45.16,4688.0,44.6707,44.6806,44.641,44.6608,4688.0
2020-08-17 12:10:00,45.17,45.17,45.1,45.12,13564.0,44.6707,44.6707,44.6014,44.6212,13564.0
2020-08-17 12:15:00,45.13,45.16,45.1,45.1,88304.0,44.6311,44.6608,44.6014,44.6014,88304.0
2020-08-17 12:20:00,45.12,45.15,45.1,45.14,5328.0,44.6212,44.6509,44.6014,44.641,5328.0
2020-08-17 12:25:00,45.22,45.22,45.16,45.16,11664.0,44.7201,44.7201,44.6608,44.6608,11664.0
2020-08-17 12:30:00,45.15,45.19,45.15,45.17,87132.0,44.6509,44.6904,44.6509,44.6707,87132.0
2020-08-17 12:35:00,45.18,45.2,45.15,45.2,13400.0,44.6806,44.7003,44.6509,44.7003,13400.0
2020-08-17 12:40:00,45.2,45.23,45.17,45.23,11600.0,44.7003,44.73,44.6707,44.73,11600.0
2020-08-17 12:45:00,45.22,45.28,45.22,45.27,14172.0,44.7201,44.7795,44.7201,44.7696,14172.0
2020-08-17 12:50:00,45.29,45.32,45.29,45.31,44840.0,44.7893,44.819,44.7893,44.8091,44840.0
2020-08-17 12:55:00,45.31,45.31,45.27,45.3,11860.0,44.8091,44.8091,44.7696,44.7992,11860.0
2020-08-17 13:00:00,45.31,45.35,45.29,45.32,29724.0,44.8091,44.8487,44.7893,44.819,29724.0
2020-08-17 13:05:00,45.34,45.35,45.32,45.35,24908.0,44.8388,44.8487,44.819,44.8487,24908.0
2020-08-17 13:10:00,45.37,45.38,45.34,45.35,8400.0,44.8685,44.8783,44.8388,44.8487,8400.0
2020-08-17 13:15:00,45.37,45.39,45.35,45.35,29136.0,44.8685,44.8882,44.8487,44.8487,29136.0
2020-08-17 13:20:00,45.34,45.34,45.31,45.33,10400.0,44.8388,44.8388,44.8091,44.8289,10400.0
2020-08-17 13:25:00,45.32,45.33,45.28,45.31,30788.0,44.819,44.8289,44.7795,44.8091,30788.0
2020-08-17 13:30:00,45.34,45.38,45.33,45.38,21312.0,44.8388,44.8783,44.8289,44.8783,21312.0
2020-08-17 13:35:00,45.38,45.38,45.35,45.36,8040.0,44.8783,44.8783,44.8487,44.8586,8040.0
2020-08-17 13:40:00,45.38,45.38,45.34,45.35,18292.0,44.8783,44.8783,44.8388,44.8487,18292.0
2020-08-17 13:45:00,45.35,45.38,45.35,45.38,4104.0,44.8487,44.8783,44.8487,44.8783,4104.0
2020-08-17 13:50:00,45.34,45.35,45.32,45.33,17328.0,44.8388,44.8487,44.819,44.8289,17328.0
2020-08-17 13:55:00,45.32,45.34,45.29,45.34,43640.0,44.819,44.8388,44.7893,44.8388,43640.0
2020-08-17 14:00:00,45.34,45.35,45.32,45.33,23052.0,44.8388,44.8487,44.819,44.8289,23052.0
2020-08-17 14:05:00,45.3,45.35,45.3,45.35,31388.0,44.7992,44.8487,44.7992,44.8487,31388.0
2020-08-17 14:10:00,45.35,45.43,45.35,45.41,24496.0,44.8487,44.9278,44.8487,44.908,24496.0
2020-08-17 14:15:00,45.42,45.43,45.4,45.43,8820.0,44.9179,44.9278,44.8981,44.9278,8820.0
2020-08-17 14:20:00,45.42,45.44,45.41,45.42,23612.0,44.9179,44.9377,44.908,44.9179,23612.0
2020-08-17 14:25:00,45.43,45.43,45.4,45.42,3608.0,44.9278,44.9278,44.8981,44.9179,3608.0
2020-08-17 14:30:00,45.41,45.44,45.41,45.44,5640.0,44.908,44.9377,44.908,44.9377,5640.0
2020-08-17 14:35:00,45.45,45.47,45.45,45.47,29012.0,44.9476,44.9674,44.9476,44.9674,29012.0
2020-08-17 14:40:00,45.45,45.45,45.43,45.45,20580.0,44.9476,44.9476,44.9278,44.9476,20580.0
2020-08-17 14:45:00,45.46,45.46,45.41,45.41,41520.0,44.9575,44.9575,44.908,44.908,41520.0
2020-08-17 14:50:00,45.41,45.42,45.4,45.4,28488.0,44.908,44.9179,44.8981,44.8981,28488.0
2020-08-17 14:55:00,45.39,45.46,45.39,45.46,21620.0,44.8882,44.9575,44.8882,44.9575,21620.0
2020-08-17 15:00:00,45.46,45.46,45.4,45.4,21012.0,44.9575,44.9575,44.8981,44.8981,21012.0
2020-08-17 15:05:00,45.4,45.4,45.36,45.39,22576.0,44.8981,44.8981,44.8586,44.8882,22576.0
2020-08-17 15:10:00,45.39,45.39,45.34,45.37,35276.0,44.8882,44.8882,44.8388,44.8685,35276.0
2020-08-17 15:15:00,45.37,45.43,45.36,45.41,32608.0,44.8685,44.9278,44.8586,44.908,32608.0
2020-08-17 15:20:00,45.42,45.43,45.38,45.42,15200.0,44.9179,44.9278,44.8783,44.9179,15200.0
2020-08-17 15:25:00,45.43,45.46,45.42,45.46,11160.0,44.9278,44.9575,44.9179,44.9575,11160.0
2020-08-17 15:30:00,45.48,45.48,45.44,45.46,28144.0,44.9772,44.9772,44.9377,44.9575,28144.0
2020-08-17 15:35:00,45.46,45.49,45.46,45.49,40844.0,44.9575,44.9871,44.9575,44.9871,40844.0
2020-08-17 15:40:00,45.47,45.52,45.47,45.51,54964.0,44.9674,45.0168,44.9674,45.0069,54964.0
2020-08-17 15:45:00,45.5,45.51,45.47,45.49,34408.0,44.997,45.0069,44.9674,44.9871,34408.0
2020-08-17 15:50:00,45.49,45.52,45.41,45.42,42876.0,44.9871,45.0168,44.908,44.9179,42876.0
2020-08-17 15:55:00,45.41,45.43,45.34,45.4,88600.0,44.908,44.9278,44.8388,44.8981,88600.0
2020-08-18 09:30:00,45.77,45.91,45.74,45.85,110804.0,45.264,45.4025,45.2344,45.3432,110804.0
2020-08-18 09:35:00,45.82,46.16,45.81,46.13,82342.0,45.3135,45.6497,45.3036,45.6201,82342.0
2020-08-18 09:40:00,46.14,46.14,45.99,46.01,83204.0,45.6299,45.6299,45.4816,45.5014,83204.0
2020-08-18 09:45:00,46.0,46.11,46.0,46.1,45502.0,45.4915,45.6003,45.4915,45.5904,45502.0
2020-08-18 09:50:00,46.1,46.12,45.74,45.74,75682.0,45.5904,45.6102,45.2344,45.2344,75682.0
2020-08-18 09:55:00,45.72,45.86,45.72,45.85,84718.0,45.2146,45.353,45.2146,45.3432,84718.0
2020-08-18 10:00:00,45.86,45.91,45.82,45.88,34084.0,45.353,45.4025,45.3135,45.3728,34084.0
2020-08-18 10:05:00,45.88,45.9,45.51,45.51,91592.0,45.3728,45.3926,45.0069,45.0069,91592.0
2020-08-18 10:10:00,45.51,45.72,45.48,45.72,51588.0,45.0069,45.2146,44.9772,45.2146,51588.0
2020-08-18 10:15:00,45.74,45.81,45.73,45.75,27716.0,45.2344,45.3036,45.2245,45.2443,27716.0
2020-08-18 10:20:00,45.75,45.76,45.66,45.68,23646.0,45.2443,45.2541,45.1553,45.175,23646.0
2020-08-18 10:25:00,45.68,45.76,45.35,45.37,87388.0,45.175,45.2541,44.8487,44.8685,87388.0
2020-08-18 10:30:00,45.32,45.52,45.28,45.52,29658.0,44.819,45.0168,44.7795,45.0168,29658.0
2020-08-18 10:35:00,45.54,45.58,45.52,45.55,20760.0,45.0366,45.0761,45.0168,45.0465,20760.0
2020-08-18 10:40:00,45.55,45.69,45.48,45.65,54564.0,45.0465,45.1849,44.9772,45.1454,54564.0
2020-08-18 10:45:00,45.65,45.74,45.63,45.74,32768.0,45.1454,45.2344,45.1256,45.2344,32768.0
2020-08-18 10:50:00,45.76,45.86,45.76,45.82,26066.0,45.2541,45.353,45.2541,45.3135,26066.0
2020-08-18 10:55:00,45.81,45.85,45.76,45.85,9248.0,45.3036,45.3432,45.2541,45.3432,9248.0
2020-08-18 11:00:00,45.85,45.85,45.79,45.81,19508.0,45.3432,45.3432,45.2838,45.3036,19508.0
2020-08-18 11:05:00,45.8,45.95,45.8,45.95,34098.0,45.2937,45.442,45.2937,45.442,34098.0
2020-08-18 11:10:00,45.95,45.96,45.87,45.87,9766.0,45.442,45.4519,45.3629,45.3629,9766.0
2020-08-18 11:15:00,45.88,45.9,45.87,45.89,4792.0,45.3728,45.3926,45.3629,45.3827,4792.0
2020-08-18 11:20:00,45.87,45.96,45.81,45.96,39480.0,45.3629,45.4519,45.3036,45.4519,39480.0
2020-08-18 11:25:00,45.97,45.98,45.9,45.92,13332.0,45.4618,45.4717,45.3926,45.4124,13332.0
2020-08-18 11:30:00,45.9,45.95,45.9,45.95,17244.0,45.3926,45.442,45.3926,45.442,17244.0
2020-08-18 11:35:00,45.94,45.97,45.92,45.93,10420.0,45.4322,45.4618,45.4124,45.4223,10420.0
2020-08-18 11:40:00,45.95,45.98,45.92,45.96,9218.0,45.442,45.4717,45.4124,45.4519,9218.0
2020-08-18 11:45:00,45.94,45.94,45.88,45.88,11418.0,45.4322,45.4322,45.3728,45.3728,11418.0
2020-08-18 11:50:00,45.87,45.97,45.87,45.97,21218.0,45.3629,45.4618,45.3629,45.4618,21218.0
2020-08-18 11:55:00,45.99,46.0,45.92,45.99,16740.0,45.4816,45.4915,45.4124,45.4816,16740.0
2020-08-18 12:00:00,45.97,46.01,45.96,45.98,4200.0,45.4618,45.5014,45.4519,45.4717,4200.0
2020-08-18 12:05:00,45.97,46.07,45.97,46.05,46474.0,45.4618,45.5607,45.4618,45.5409,46474.0
2020-08-18 12:10:00,46.04,46.09,46.04,46.06,19694.0,45.5311,45.5805,45.5311,45.5508,19694.0
2020-08-18 12:15:00,46.06,46.07,46.0,46.04,19192.0,45.5508,45.5607,45.4915,45.5311,19192.0
2020-08-18 12:20:00,46.05,46.06,46.02,46.06,4228.0,45.5409,45.5508,45.5113,45.5508,4228.0
2020-08-18 12:25:00,46.08,46.1,46.06,46.08,4950.0,45.5706,45.5904,45.5508,45.5706,4950.0
2020-08-18 12:30:00,46.09,46.2,46.08,46.17,13706.0,45.5805,45.6893,45.5706,45.6596,13706.0
2020-08-18 12:35:00,46.17,46.17,46.13,46.13,4264.0,45.6596,45.6596,45.6201,45.6201,4264.0
2020-08-18 12:40:00,46.13,46.18,46.13,46.17,10572.0,45.6201,45.6695,45.6201,45.6596,10572.0
2020-08-18 12:45:00,46.19,46.21,46.1,46.13,12280.0,45.6794,45.6992,45.5904,45.6201,12280.0
2020-08-18 12:50:00,46.13,46.15,46.08,46.13,6470.0,45.6201,45.6398,45.5706,45.6201,6470.0
2020-08-18 12:55:00,46.1,46.1,46.06,46.1,6668.0,45.5904,45.5904,45.5508,45.5904,6668.0
2020-08-18 13:00:00,46.09,46.09,46.04,46.08,12608.0,45.5805,45.5805,45.5311,45.5706,12608.0
2020-08-18 13:05:00,46.1,46.18,46.1,46.16,10738.0,45.5904,45.6695,45.5904,45.6497,10738.0
2020-08-18 13:10:00,46.16,46.18,46.12,46.14,20742.0,45.6497,45.6695,45.6102,45.6299,20742.0
2020-08-18 13:15:00,46.14,46.17,46.13,46.15,7158.0,45.6299,45.6596,45.6201,45.6398,7158.0
2020-08-18 13:20:00,46.15,46.16,46.05,46.06,7000.0,45.6398,45.6497,45.5409,45.5508,7000.0
2020-08-18 13:25:00,46.07,46.15,46.07,46.15,10436.0,45.5607,45.6398,45.5607,45.6398,10436.0
2020-08-18 13:30:00,46.16,46.19,46.15,46.17,24736.0,45.6497,45.6794,45.6398,45.6596,24736.0
2020-08-18 13:35:00,46.17,46.2,46.17,46.2,7570.0,45.6596,45.6893,45.6596,45.6893,7570.0
2020-08-18 13:40:00,46.21,46.23,46.17,46.2,24104.0,45.6992,45.7189,45.6596,45.6893,24104.0
2020-08-18 13:45:00,46.2,46.2,46.17,46.19,12226.0,45.6893,45.6893,45.6596,45.6794,12226.0
2020-08-18 13:50:00,46.2,46.2,46.15,46.17,5862.0,45.6893,45.6893,45.6398,45.6596,5862.0
2020-08-18 13:55:00,46.18,46.18,46.14,46.16,6330.0,45.6695,45.6695,45.6299,45.6497,6330.0
2020-08-18 14:00:00,46.13,46.13,46.07,46.08,25310.0,45.6201,45.6201,45.5607,45.5706,25310.0
2020-08-18 14:05:00,46.08,46.15,46.07,46.13,6096.0,45.5706,45.6398,45.5607,45.6201,6096.0
2020-08-18 14:10:00,46.13,46.13,46.08,46.08,4210.0,45.6201,45.6201,45.5706,45.5706,4210.0
2020-08-18 14:15:00,46.08,46.17,46.07,46.17,8024.0,45.5706,45.6596,45.5607,45.6596,8024.0
2020-08-18 14:20:00,46.2,46.22,46.17,46.22,16460.0,45.6893,45.7091,45.6596,45.7091,16460.0
2020-08-18 14:25:00,46.22,46.25,46.2,46.21,13896.0,45.7091,45.7387,45.6893,45.6992,13896.0
2020-08-18 14:30:00,46.22,46.25,46.21,46.23,31618.0,45.7091,45.7387,45.6992,45.7189,31618.0
2020-08-18 14:35:00,46.22,46.26,46.2,46.24,42172.0,45.7091,45.7486,45.6893,45.7288,42172.0
2020-08-18 14:40:00,46.24,46.26,46.23,46.26,5282.0,45.7288,45.7486,45.7189,45.7486,5282.0
2020-08-18 14:45:00,46.24,46.29,46.22,46.29,4984.0,45.7288,45.7783,45.7091,45.7783,4984.0
2020-08-18 14:50:00,46.29,46.33,46.29,46.32,6504.0,45.7783,45.8178,45.7783,45.808,6504.0
2020-08-18 14:55:00,46.31,46.35,46.31,46.34,4516.0,45.7981,45.8376,45.7981,45.8277,4516.0
2020-08-18 15:00:00,46.32,46.32,46.27,46.27,14250.0,45.808,45.808,45.7585,45.7585,14250.0
2020-08-18 15:05:00,46.27,46.33,46.27,46.27,7978.0,45.7585,45.8178,45.7585,45.7585,7978.0
2020-08-18 15:10:00,46.29,46.39,46.28,46.39,22036.0,45.7783,45.8772,45.7684,45.8772,22036.0
2020-08-18 15:15:00,46.41,46.43,46.37,46.42,18232.0,45.897,45.9167,45.8574,45.9068,18232.0
2020-08-18 15:20:00,46.42,46.45,46.35,46.35,17228.0,45.9068,45.9365,45.8376,45.8376,17228.0
2020-08-18 15:25:00,46.35,46.35,46.3,46.34,19506.0,45.8376,45.8376,45.7882,45.8277,19506.0
2020-08-18 15:30:00,46.33,46.4,46.32,46.37,11970.0,45.8178,45.8871,45.808,45.8574,11970.0
2020-08-18 15:35:00,46.39,46.39,46.29,46.29,20290.0,45.8772,45.8772,45.7783,45.7783,20290.0
2020-08-18 15:40:00,46.33,46.38,46.32,46.38,10360.0,45.8178,45.8673,45.808,45.8673,10360.0
2020-08-18 15:45:00,46.38,46.4,46.34,46.34,17838.0,45.8673,45.8871,45.8277,45.8277,17838.0
2020-08-18 15:50:00,46.34,46.35,46.27,46.27,40434.0,45.8277,45.8376,45.7585,45.7585,40434.0
2020-08-18 15:55:00,46.28,46.33,46.23,46.27,66708.0,45.7684,45.8178,45.7189,45.7585,66708.0
2020-08-19 09:30:00,46.28,46.34,46.1,46.27,133766.0,45.7684,45.8277,45.5904,45.7585,133766.0
2020-08-19 09:35:00,46.3,46.45,46.29,46.31,83804.0,45.7882,45.9365,45.7783,45.7981,83804.0
2020-08-19 09:40:00,46.28,46.28,46.06,46.11,69134.0,45.7684,45.7684,45.5508,45.6003,69134.0
2020-08-19 09:45:00,46.11,46.13,45.9,45.91,47018.0,45.6003,45.6201,45.3926,45.4025,47018.0
2020-08-19 09:50:00,45.94,45.99,45.87,45.92,44694.0,45.4322,45.4816,45.3629,45.4124,44694.0
2020-08-19 09:55:00,45.91,45.99,45.78,45.94,62402.0,45.4025,45.4816,45.2739,45.4322,62402.0
2020-08-19 10:00:00,45.94,46.08,45.9,46.05,76210.0,45.4322,45.5706,45.3926,45.5409,76210.0
2020-08-19 10:05:00,46.04,46.15,46.02,46.12,31158.0,45.5311,45.6398,45.5113,45.6102,31158.0
2020-08-19 10:10:00,46.12,46.16,46.07,46.16,78520.0,45.6102,45.6497,45.5607,45.6497,78520.0
2020-08-19 10:15:00,46.18,46.27,46.17,46.27,25576.0,45.6695,45.7585,45.6596,45.7585,25576.0
2020-08-19 10:20:00,46.24,46.32,46.2,46.32,26534.0,45.7288,45.808,45.6893,45.808,26534.0
2020-08-19 10:25:00,46.31,46.34,46.26,46.34,27950.0,45.7981,45.8277,45.7486,45.8277,27950.0
2020-08-19 10:30:00,46.34,46.4,46.32,46.35,17602.0,45.8277,45.8871,45.808,45.8376,17602.0
2020-08-19 10:35:00,46.36,46.43,46.35,46.38,26358.0,45.8475,45.9167,45.8376,45.8673,26358.0
2020-08-19 10:40:00,46.39,46.42,46.3,46.3,25656.0,45.8772,45.9068,45.7882,45.7882,25656.0
2020-08-19 10:45:00,46.32,46.36,46.23,46.33,10622.0,45.808,45.8475,45.7189,45.8178,10622.0
2020-08-19 10:50:00,46.35,46.41,46.34,46.37,46034.0,45.8376,45.897,45.8277,45.8574,46034.0
2020-08-19 10:55:00,46.33,46.4,46.3,46.38,14506.0,45.8178,45.8871,45.7882,45.8673,14506.0
2020-08-19 11:00:00,46.4,46.46,46.34,46.34,49956.0,45.8871,45.9464,45.8277,45.8277,49956.0
2020-08-19 11:05:00,46.33,46.39,46.32,46.32,16894.0,45.8178,45.8772,45.808,45.808,16894.0
2020-08-19 11:10:00,46.3,46.35,46.24,46.27,11368.0,45.7882,45.8376,45.7288,45.7585,11368.0
2020-08-19 11:15:00,46.23,46.38,46.23,46.35,9172.0,45.7189,45.8673,45.7189,45.8376,9172.0
2020-08-19 11:20:00,46.35,46.36,46.32,46.33,3666.0,45.8376,45.8475,45.808,45.8178,3666.0
2020-08-19 11:25:00,46.35,46.37,46.35,46.37,18200.0,45.8376,45.8574,45.8376,45.8574,18200.0
2020-08-19 11:30:00,46.38,46.48,46.38,46.47,30648.0,45.8673,45.9662,45.8673,45.9563,30648.0
2020-08-19 11:35:00,46.48,46.52,46.46,46.46,19722.0,45.9662,46.0057,45.9464,45.9464,19722.0
2020-08-19 11:40:00,46.49,46.52,46.49,46.51,9658.0,45.9761,46.0057,45.9761,45.9959,9658.0
2020-08-19 11:45:00,46.47,46.47,46.45,46.46,802.0,45.9563,45.9563,45.9365,45.9464,802.0
2020-08-19 11:50:00,46.51,46.51,46.46,46.49,6946.0,45.9959,45.9959,45.9464,45.9761,6946.0
2020-08-19 11:55:00,46.51,46.58,46.51,46.58,34058.0,45.9959,46.0651,45.9959,46.0651,34058.0
2020-08-19 12:00:00,46.59,46.63,46.57,46.62,11128.0,46.075,46.1145,46.0552,46.1046,11128.0
2020-08-19 12:05:00,46.6,46.62,46.55,46.55,30044.0,46.0849,46.1046,46.0354,46.0354,30044.0
2020-08-19 12:10:00,46.55,46.59,46.51,46.54,52380.0,46.0354,46.075,45.9959,46.0255,52380.0
2020-08-19 12:15:00,46.55,46.55,46.52,46.52,8500.0,46.0354,46.0354,46.0057,46.0057,8500.0
2020-08-19 12:20:00,46.52,46.55,46.52,46.54,5832.0,46.0057,46.0354,46.0057,46.0255,5832.0
2020-08-19 12:25:00,46.54,46.55,46.49,46.5,5600.0,46.0255,46.0354,45.9761,45.986,5600.0
2020-08-19 12:30:00,46.5,46.51,46.45,46.46,4260.0,45.986,45.9959,45.9365,45.9464,4260.0
2020-08-19 12:35:00,46.46,46.5,46.46,46.5,4558.0,45.9464,45.986,45.9464,45.986,4558.0
2020-08-19 12:40:00,46.47,46.49,46.47,46.48,5516.0,45.9563,45.9761,45.9563,45.9662,5516.0
2020-08-19 12:45:00,46.47,46.49,46.42,46.43,9888.0,45.9563,45.9761,45.9068,45.9167,9888.0
2020-08-19 12:50:00,46.46,46.51,46.46,46.5,5640.0,45.9464,45.9959,45.9464,45.986,5640.0
2020-08-19 12:55:00,46.51,46.52,46.47,46.52,2920.0,45.9959,46.0057,45.9563,46.0057,2920.0
2020-08-19 13:00:00,46.52,46.53,46.46,46.46,25314.0,46.0057,46.0156,45.9464,45.9464,25314.0
2020-08-19 13:05:00,46.48,46.49,46.46,46.46,3504.0,45.9662,45.9761,45.9464,45.9464,3504.0
2020-08-19 13:10:00,46.46,46.49,46.46,46.49,1800.0,45.9464,45.9761,45.9464,45.9761,1800.0
2020-08-19 13:15:00,46.48,46.52,46.47,46.5,5404.0,45.9662,46.0057,45.9563,45.986,5404.0
2020-08-19 13:20:00,46.49,46.49,46.48,46.48,4916.0,45.9761,45.9761,45.9662,45.9662,4916.0
2020-08-19 13:25:00,46.5,46.51,46.49,46.49,5212.0,45.986,45.9959,45.9761,45.9761,5212.0
2020-08-19 13:30:00,46.52,46.57,46.52,46.55,23500.0,46.0057,46.0552,46.0057,46.0354,23500.0
2020-08-19 13:35:00,46.53,46.59,46.52,46.59,5790.0,46.0156,46.075,46.0057,46.075,5790.0
2020-08-19 13:40:00,46.56,46.57,46.55,46.55,5482.0,46.0453,46.0552,46.0354,46.0354,5482.0
2020-08-19 13:45:00,46.57,46.58,46.54,46.57,2240.0,46.0552,46.0651,46.0255,46.0552,2240.0
2020-08-19 13:50:00,46.56,46.57,46.52,46.54,2250.0,46.0453,46.0552,46.0057,46.0255,2250.0
2020-08-19 13:55:00,46.54,46.54,46.5,46.54,12804.0,46.0255,46.0255,45.986,46.0255,12804.0
2020-08-19 14:00:00,46.56,46.56,46.52,46.55,26906.0,46.0453,46.0453,46.0057,46.0354,26906.0
2020-08-19 14:05:00,46.49,46.49,46.24,46.37,135870.0,45.9761,45.9761,45.7288,45.8574,135870.0
2020-08-19 14:10:00,46.35,46.35,46.17,46.17,77894.0,45.8376,45.8376,45.6596,45.6596,77894.0
2020-08-19 14:15:00,46.16,46.19,45.94,45.96,105978.0,45.6497,45.6794,45.4322,45.4519,105978.0
2020-08-19 14:20:00,45.95,45.98,45.62,45.88,223282.0,45.442,45.4717,45.1157,45.3728,223282.0
2020-08-19 14:25:00,45.92,45.99,45.72,45.81,108312.0,45.4124,45.4816,45.2146,45.3036,108312.0
2020-08-19 14:30:00,45.91,45.99,45.77,45.99,70716.0,45.4025,45.4816,45.264,45.4816,70716.0
2020-08-19 14:35:00,45.97,45.99,45.85,45.98,52218.0,45.4618,45.4816,45.3432,45.4717,52218.0
2020-08-19 14:40:00,45.99,45.99,45.85,45.85,45654.0,45.4816,45.4816,45.3432,45.3432,45654.0
2020-08-19 14:45:00,45.97,46.05,45.97,46.02,52266.0,45.4618,45.5409,45.4618,45.5113,52266.0
2020-08-19 14:50:00,46.02,46.11,46.02,46.1,55410.0,45.5113,45.6003,45.5113,45.5904,55410.0
2020-08-19 14:55:00,46.13,46.21,46.1,46.11,66022.0,45.6201,45.6992,45.5904,45.6003,66022.0
2020-08-19 15:00:00,46.1,46.13,45.99,45.99,104868.0,45.5904,45.6201,45.4816,45.4816,104868.0
2020-08-19 15:05:00,45.99,46.1,45.99,46.06,19018.0,45.4816,45.5904,45.4816,45.5508,19018.0
2020-08-19 15:10:00,46.09,46.11,46.0,46.01,20628.0,45.5805,45.6003,45.4915,45.5014,20628.0
2020-08-19 15:15:00,46.02,46.04,45.94,45.95,25768.0,45.5113,45.5311,45.4322,45.442,25768.0
2020-08-19 15:20:00,45.96,45.97,45.85,45.87,32456.0,45.4519,45.4618,45.3432,45.3629,32456.0
2020-08-19 15:25:00,45.9,45.98,45.84,45.87,11182.0,45.3926,45.4717,45.3333,45.3629,11182.0
2020-08-19 15:30:00,45.85,45.93,45.84,45.84,13550.0,45.3432,45.4223,45.3333,45.3333,13550.0
2020-08-19 15:35:00,45.88,45.88,45.79,45.82,15662.0,45.3728,45.3728,45.2838,45.3135,15662.0
2020-08-19 15:40:00,45.77,45.93,45.74,45.92,31252.0,45.264,45.4223,45.2344,45.4124,31252.0
2020-08-19 15:45:00,45.91,45.91,45.6,45.62,58032.0,45.4025,45.4025,45.0959,45.1157,58032.0
2020-08-19 15:50:00,45.58,45.7,45.51,45.61,120796.0,45.0761,45.1948,45.0069,45.1058,120796.0
2020-08-19 15:55:00,45.59,45.73,45.59,45.68,73708.0,45.086,45.2245,45.086,45.175,73708.0
2020-08-20 09:30:00,45.38,45.54,45.27,45.5,108020.0,44.8783,45.0366,44.7696,44.997,108020.0
2020-08-20 09:35:00,45.54,45.77,45.53,45.66,50310.0,45.0366,45.264,45.0267,45.1553,50310.0
2020-08-20 09:40:00,45.63,45.83,45.63,45.83,60474.0,45.1256,45.3234,45.1256,45.3234,60474.0
2020-08-20 09:45:00,45.84,45.96,45.84,45.92,55328.0,45.3333,45.4519,45.3333,45.4124,55328.0
2020-08-20 09:50:00,45.91,46.02,45.86,46.0,85100.0,45.4025,45.5113,45.353,45.4915,85100.0
2020-08-20 09:55:00,46.0,46.12,45.99,46.07,119136.0,45.4915,45.6102,45.4816,45.5607,119136.0
2020-08-20 10:00:00,46.09,46.09,45.99,46.03,7664.0,45.5805,45.5805,45.4816,45.5212,7664.0
2020-08-20 10:05:00,46.02,46.17,46.02,46.1,56602.0,45.5113,45.6596,45.5113,45.5904,56602.0
2020-08-20 10:10:00,46.1,46.1,45.97,46.0,25284.0,45.5904,45.5904,45.4618,45.4915,25284.0
2020-08-20 10:15:00,46.04,46.05,46.01,46.02,12442.0,45.5311,45.5409,45.5014,45.5113,12442.0
2020-08-20 10:20:00,46.02,46.03,45.92,45.95,18408.0,45.5113,45.5212,45.4124,45.442,18408.0
2020-08-20 10:25:00,45.99,46.05,45.97,46.02,29274.0,45.4816,45.5409,45.4618,45.5113,29274.0
2020-08-20 10:30:00,46.08,46.08,46.0,46.04,31664.0,45.5706,45.5706,45.4915,45.5311,31664.0
2020-08-20 10:35:00,46.07,46.07,46.0,46.0,2644.0,45.5607,45.5607,45.4915,45.4915,2644.0
2020-08-20 10:40:00,45.98,46.03,45.96,46.03,7510.0,45.4717,45.5212,45.4519,45.5212,7510.0
2020-08-20 10:45:00,46.08,46.16,46.06,46.16,11978.0,45.5706,45.6497,45.5508,45.6497,11978.0
2020-08-20 10:50:00,46.17,46.26,46.17,46.24,63064.0,45.6596,45.7486,45.6596,45.7288,63064.0
2020-08-20 10:55:00,46.24,46.31,46.23,46.27,26804.0,45.7288,45.7981,45.7189,45.7585,26804.0
2020-08-20 11:00:00,46.27,46.27,46.21,46.24,15662.0,45.7585,45.7585,45.6992,45.7288,15662.0
2020-08-20 11:05:00,46.23,46.23,46.07,46.08,35258.0,45.7189,45.7189,45.5607,45.5706,35258.0
2020-08-20 11:10:00,46.11,46.13,46.1,46.13,3500.0,45.6003,45.6201,45.5904,45.6201,3500.0
2020-08-20 11:15:00,46.15,46.15,46.07,46.12,6542.0,45.6398,45.6398,45.5607,45.6102,6542.0
2020-08-20 11:20:00,46.09,46.22,46.09,46.22,5000.0,45.5805,45.7091,45.5805,45.7091,5000.0
2020-08-20 11:25:00,46.24,46.33,46.24,46.32,16310.0,45.7288,45.8178,45.7288,45.808,16310.0
2020-08-20 11:30:00,46.31,46.34,46.27,46.32,30018.0,45.7981,45.8277,45.7585,45.808,30018.0
2020-08-20 11:35:00,46.32,46.45,46.32,46.43,48926.0,45.808,45.9365,45.808,45.9167,48926.0
2020-08-20 11:40:00,46.41,46.42,46.38,46.4,15276.0,45.897,45.9068,45.8673,45.8871,15276.0
2020-08-20 11:45:00,46.4,46.42,46.38,46.38,16200.0,45.8871,45.9068,45.8673,45.8673,16200.0
2020-08-20 11:50:00,46.38,46.47,46.37,46.46,15580.0,45.8673,45.9563,45.8574,45.9464,15580.0
2020-08-20 11:55:00,46.47,46.52,46.46,46.49,35026.0,45.9563,46.0057,45.9464,45.9761,35026.0
2020-08-20 12:00:00,46.49,46.49,46.43,46.44,10380.0,45.9761,45.9761,45.9167,45.9266,10380.0
2020-08-20 12:05:00,46.45,46.49,46.44,46.45,15140.0,45.9365,45.9761,45.9266,45.9365,15140.0
2020-08-20 12:10:00,46.44,46.52,46.44,46.47,18940.0,45.9266,46.0057,45.9266,45.9563,18940.0
2020-08-20 12:15:00,46.48,46.49,46.4,46.4,19134.0,45.9662,45.9761,45.8871,45.8871,19134.0
2020-08-20 12:20:00,46.42,46.46,46.41,46.46,12000.0,45.9068,45.9464,45.897,45.9464,12000.0
2020-08-20 12:25:00,46.46,46.46,46.44,46.44,2728.0,45.9464,45.9464,45.9266,45.9266,2728.0
2020-08-20 12:30:00,46.38,46.42,46.37,46.37,5848.0,45.8673,45.9068,45.8574,45.8574,5848.0
2020-08-20 12:35:00,46.39,46.39,46.35,46.35,11328.0,45.8772,45.8772,45.8376,45.8376,11328.0
2020-08-20 12:40:00,46.41,46.42,46.38,46.38,6966.0,45.897,45.9068,45.8673,45.8673,6966.0
2020-08-20 12:45:00,46.37,46.4,46.33,46.33,6300.0,45.8574,45.8871,45.8178,45.8178,6300.0
2020-08-20 12:50:00,46.31,46.33,46.29,46.31,25626.0,45.7981,45.8178,45.7783,45.7981,25626.0
2020-08-20 12:55:00,46.37,46.37,46.3,46.32,3224.0,45.8574,45.8574,45.7882,45.808,3224.0
2020-08-20 13:00:00,46.35,46.38,46.35,46.35,5620.0,45.8376,45.8673,45.8376,45.8376,5620.0
2020-08-20 13:05:00,46.31,46.31,46.24,46.31,8144.0,45.7981,45.7981,45.7288,45.7981,8144.0
2020-08-20 13:10:00,46.31,46.38,46.31,46.38,12364.0,45.7981,45.8673,45.7981,45.8673,12364.0
2020-08-20 13:15:00,46.37,46.41,46.35,46.41,1570.0,45.8574,45.897,45.8376,45.897,1570.0
2020-08-20 13:20:00,46.41,46.45,46.41,46.45,7228.0,45.897,45.9365,45.897,45.9365,7228.0
2020-08-20 13:25:00,46.45,46.45,46.43,46.45,5840.0,45.9365,45.9365,45.9167,45.9365,5840.0
2020-08-20 13:30:00,46.48,46.49,46.47,46.49,6570.0,45.9662,45.9761,45.9563,45.9761,6570.0
2020-08-20 13:35:00,46.49,46.5,46.47,46.47,7478.0,45.9761,45.986,45.9563,45.9563,7478.0
2020-08-20 13:40:00,46.46,46.52,46.46,46.51,9352.0,45.9464,46.0057,45.9464,45.9959,9352.0
2020-08-20 13:45:00,46.48,46.49,46.37,46.4,10130.0,45.9662,45.9761,45.8574,45.8871,10130.0
2020-08-20 13:50:00,46.41,46.45,46.4,46.42,6320.0,45.897,45.9365,45.8871,45.9068,6320.0
2020-08-20 13:55:00,46.44,46.52,46.44,46.52,12014.0,45.9266,46.0057,45.9266,46.0057,12014.0
2020-08-20 14:00:00,46.53,46.54,46.49,46.52,8280.0,46.0156,46.0255,45.9761,46.0057,8280.0
2020-08-20 14:05:00,46.53,46.56,46.51,46.53,23548.0,46.0156,46.0453,45.9959,46.0156,23548.0
2020-08-20 14:10:00,46.54,46.55,46.51,46.54,20122.0,46.0255,46.0354,45.9959,46.0255,20122.0
2020-08-20 14:15:00,46.52,46.57,46.49,46.55,13754.0,46.0057,46.0552,45.9761,46.0354,13754.0
2020-08-20 14:20:00,46.55,46.73,46.55,46.72,109120.0,46.0354,46.2134,46.0354,46.2035,109120.0
2020-08-20 14:25:00,46.69,46.71,46.66,46.71,32512.0,46.1739,46.1936,46.1442,46.1936,32512.0
2020-08-20 14:30:00,46.71,46.73,46.69,46.73,10980.0,46.1936,46.2134,46.1739,46.2134,10980.0
2020-08-20 14:35:00,46.75,46.75,46.7,46.7,8948.0,46.2332,46.2332,46.1838,46.1838,8948.0
2020-08-20 14:40:00,46.69,46.72,46.68,46.71,10738.0,46.1739,46.2035,46.164,46.1936,10738.0
2020-08-20 14:45:00,46.74,46.83,46.7,46.78,34474.0,46.2233,46.3123,46.1838,46.2629,34474.0
2020-08-20 14:50:00,46.79,46.8,46.72,46.77,22640.0,46.2728,46.2826,46.2035,46.253,22640.0
2020-08-20 14:55:00,46.78,46.83,46.76,46.83,24636.0,46.2629,46.3123,46.2431,46.3123,24636.0
2020-08-20 15:00:00,46.83,46.92,46.83,46.91,48456.0,46.3123,46.4013,46.3123,46.3914,48456.0
2020-08-20 15:05:00,46.94,46.96,46.87,46.94,21776.0,46.4211,46.4409,46.3519,46.4211,21776.0
2020-08-20 15:10:00,46.95,46.97,46.92,46.95,18710.0,46.431,46.4508,46.4013,46.431,18710.0
2020-08-20 15:15:00,46.95,46.95,46.82,46.82,5100.0,46.431,46.431,46.3024,46.3024,5100.0
2020-08-20 15:20:00,46.83,46.86,46.73,46.8,23458.0,46.3123,46.342,46.2134,46.2826,23458.0
2020-08-20 15:25:00,46.82,46.82,46.75,46.82,19900.0,46.3024,46.3024,46.2332,46.3024,19900.0
2020-08-20 15:30:00,46.79,46.87,46.79,46.85,8234.0,46.2728,46.3519,46.2728,46.3321,8234.0
2020-08-20 15:35:00,46.85,46.96,46.85,46.96,21080.0,46.3321,46.4409,46.3321,46.4409,21080.0
2020-08-20 15:40:00,46.96,47.06,46.95,47.04,46124.0,46.4409,46.5398,46.431,46.52,46124.0
2020-08-20 15:45:00,47.04,47.09,47.0,47.0,25670.0,46.52,46.5694,46.4804,46.4804,25670.0
2020-08-20 15:50:00,46.94,47.01,46.92,46.95,34452.0,46.4211,46.4903,46.4013,46.431,34452.0
2020-08-20 15:55:00,46.93,47.0,46.91,46.91,79166.0,46.4112,46.4804,46.3914,46.3914,79166.0
2020-08-21 09:30:00,47.02,47.04,46.85,46.89,132618.0,46.5002,46.52,46.3321,46.3717,132618.0
2020-08-21 09:35:00,46.91,46.99,46.81,46.83,99054.0,46.3914,46.4705,46.2925,46.3123,99054.0
2020-08-21 09:40:00,46.84,47.06,46.77,47.01,104708.0,46.3222,46.5398,46.253,46.4903,104708.0
2020-08-21 09:45:00,47.03,47.16,47.02,47.08,56558.0,46.5101,46.6387,46.5002,46.5596,56558.0
2020-08-21 09:50:00,47.07,47.07,46.89,47.02,21232.0,46.5497,46.5497,46.3717,46.5002,21232.0
2020-08-21 09:55:00,47.01,47.14,46.97,47.11,50980.0,46.4903,46.6189,46.4508,46.5892,50980.0
2020-08-21 10:00:00,47.1,47.13,46.93,46.97,20340.0,46.5793,46.609,46.4112,46.4508,20340.0
2020-08-21 10:05:00,46.96,47.08,46.89,47.01,20138.0,46.4409,46.5596,46.3717,46.4903,20138.0
2020-08-21 10:10:00,47.01,47.03,46.92,46.93,33134.0,46.4903,46.5101,46.4013,46.4112,33134.0
2020-08-21 10:15:00,46.99,47.13,46.99,47.11,9332.0,46.4705,46.609,46.4705,46.5892,9332.0
2020-08-21 10:20:00,47.1,47.15,47.05,47.14,15548.0,46.5793,46.6288,46.5299,46.6189,15548.0
2020-08-21 10:25:00,47.18,47.35,47.18,47.32,32330.0,46.6584,46.8266,46.6584,46.7969,32330.0
2020-08-21 10:30:00,47.35,47.5,47.35,47.46,49480.0,46.8266,46.9749,46.8266,46.9354,49480.0
2020-08-21 10:35:00,47.45,47.47,47.38,47.4,18310.0,46.9255,46.9452,46.8562,46.876,18310.0
2020-08-21 10:40:00,47.44,47.44,47.38,47.38,12696.0,46.9156,46.9156,46.8562,46.8562,12696.0
2020-08-21 10:45:00,47.46,47.48,47.42,47.47,10158.0,46.9354,46.9551,46.8958,46.9452,10158.0
2020-08-21 10:50:00,47.49,47.52,47.44,47.51,33428.0,46.965,46.9947,46.9156,46.9848,33428.0
2020-08-21 10:55:00,47.55,47.62,47.49,47.51,21980.0,47.0244,47.0936,46.965,46.9848,21980.0
2020-08-21 11:00:00,47.51,47.51,47.32,47.32,37926.0,46.9848,46.9848,46.7969,46.7969,37926.0
2020-08-21 11:05:00,47.34,47.4,47.28,47.28,38614.0,46.8167,46.876,46.7573,46.7573,38614.0
2020-08-21 11:10:00,47.29,47.34,47.24,47.24,30000.0,46.7672,46.8167,46.7178,46.7178,30000.0
2020-08-21 11:15:00,47.24,47.32,47.24,47.24,10840.0,46.7178,46.7969,46.7178,46.7178,10840.0
2020-08-21 11:20:00,47.32,47.45,47.32,47.45,11538.0,46.7969,46.9255,46.7969,46.9255,11538.0
2020-08-21 11:25:00,47.45,47.45,47.39,47.44,19784.0,46.9255,46.9255,46.8661,46.9156,19784.0
2020-08-21 11:30:00,47.45,47.45,47.24,47.24,21180.0,46.9255,46.9255,46.7178,46.7178,21180.0
2020-08-21 11:35:00,47.25,47.27,47.2,47.23,39648.0,46.7277,46.7475,46.6782,46.7079,39648.0
2020-08-21 11:40:00,47.23,47.26,47.14,47.19,21228.0,46.7079,46.7376,46.6189,46.6683,21228.0
2020-08-21 11:45:00,47.17,47.29,47.17,47.25,21758.0,46.6486,46.7672,46.6486,46.7277,21758.0
2020-08-21 11:50:00,47.27,47.27,47.18,47.22,9976.0,46.7475,46.7475,46.6584,46.698,9976.0
2020-08-21 11:55:00,47.23,47.23,47.04,47.07,21646.0,46.7079,46.7079,46.52,46.5497,21646.0
2020-08-21 12:00:00,47.06,47.23,47.05,47.22,26606.0,46.5398,46.7079,46.5299,46.698,26606.0
2020-08-21 12:05:00,47.22,47.35,47.22,47.27,25034.0,46.698,46.8266,46.698,46.7475,25034.0
2020-08-21 12:10:00,47.31,47.4,47.31,47.4,12968.0,46.787,46.876,46.787,46.876,12968.0
2020-08-21 12:15:00,47.41,47.45,47.4,47.42,32928.0,46.8859,46.9255,46.876,46.8958,32928.0
2020-08-21 12:20:00,47.42,47.45,47.39,47.44,16862.0,46.8958,46.9255,46.8661,46.9156,16862.0
2020-08-21 12:25:00,47.44,47.46,47.38,47.45,12428.0,46.9156,46.9354,46.8562,46.9255,12428.0
2020-08-21 12:30:00,47.45,47.45,47.42,47.43,49912.0,46.9255,46.9255,46.8958,46.9057,49912.0
2020-08-21 12:35:00,47.44,47.48,47.4,47.4,17988.0,46.9156,46.9551,46.876,46.876,17988.0
2020-08-21 12:40:00,47.42,47.46,47.41,47.46,26152.0,46.8958,46.9354,46.8859,46.9354,26152.0
2020-08-21 12:45:00,47.45,47.47,47.43,47.46,8892.0,46.9255,46.9452,46.9057,46.9354,8892.0
2020-08-21 12:50:00,47.46,47.46,47.35,47.44,8874.0,46.9354,46.9354,46.8266,46.9156,8874.0
2020-08-21 12:55:00,47.44,47.47,47.43,47.46,9582.0,46.9156,46.9452,46.9057,46.9354,9582.0
2020-08-21 13:00:00,47.47,47.47,47.28,47.35,59566.0,46.9452,46.9452,46.7573,46.8266,59566.0
2020-08-21 13:05:00,47.35,47.4,47.35,47.4,27774.0,46.8266,46.876,46.8266,46.876,27774.0
2020-08-21 13:10:00,47.39,47.43,47.34,47.43,17704.0,46.8661,46.9057,46.8167,46.9057,17704.0
2020-08-21 13:15:00,47.45,47.45,47.35,47.38,12902.0,46.9255,46.9255,46.8266,46.8562,12902.0
2020-08-21 13:20:00,47.33,47.34,47.3,47.34,15002.0,46.8068,46.8167,46.7771,46.8167,15002.0
2020-08-21 13:25:00,47.29,47.35,47.29,47.35,6416.0,46.7672,46.8266,46.7672,46.8266,6416.0
2020-08-21 13:30:00,47.35,47.36,47.3,47.34,4686.0,46.8266,46.8365,46.7771,46.8167,4686.0
2020-08-21 13:35:00,47.4,47.44,47.4,47.43,5904.0,46.876,46.9156,46.876,46.9057,5904.0
2020-08-21 13:40:00,47.41,47.46,47.41,47.42,3000.0,46.8859,46.9354,46.8859,46.8958,3000.0
2020-08-21 13:45:00,47.34,47.38,47.32,47.38,2102.0,46.8167,46.8562,46.7969,46.8562,2102.0
2020-08-21 13:50:00,47.38,47.38,47.32,47.32,7368.0,46.8562,46.8562,46.7969,46.7969,7368.0
2020-08-21 13:55:00,47.27,47.32,47.26,47.32,18290.0,46.7475,46.7969,46.7376,46.7969,18290.0
2020-08-21 14:00:00,47.33,47.37,47.32,47.35,16956.0,46.8068,46.8463,46.7969,46.8266,16956.0
2020-08-21 14:05:00,47.37,47.41,47.37,47.39,2200.0,46.8463,46.8859,46.8463,46.8661,2200.0
2020-08-21 14:10:00,47.42,47.45,47.37,47.4,14082.0,46.8958,46.9255,46.8463,46.876,14082.0
2020-08-21 14:15:00,47.44,47.45,47.43,47.45,2920.0,46.9156,46.9255,46.9057,46.9255,2920.0
2020-08-21 14:20:00,47.43,47.43,47.42,47.42,2220.0,46.9057,46.9057,46.8958,46.8958,2220.0
2020-08-21 14:25:00,47.43,47.48,47.43,47.47,7888.0,46.9057,46.9551,46.9057,46.9452,7888.0
2020-08-21 14:30:00,47.46,47.52,47.46,47.51,4086.0,46.9354,46.9947,46.9354,46.9848,4086.0
2020-08-21 14:35:00,47.51,47.54,47.46,47.46,12762.0,46.9848,47.0145,46.9354,46.9354,12762.0
2020-08-21 14:40:00,47.47,47.48,47.43,47.47,15748.0,46.9452,46.9551,46.9057,46.9452,15748.0
2020-08-21 14:45:00,47.47,47.57,47.47,47.51,48864.0,46.9452,47.0441,46.9452,46.9848,48864.0
2020-08-21 14:50:00,47.51,47.57,47.51,47.57,27954.0,46.9848,47.0441,46.9848,47.0441,27954.0
2020-08-21 14:55:00,47.55,47.62,47.55,47.6,23616.0,47.0244,47.0936,47.0244,47.0738,23616.0
2020-08-21 15:00:00,47.59,47.73,47.59,47.62,61502.0,47.0639,47.2024,47.0639,47.0936,61502.0
2020-08-21 15:05:00,47.63,47.67,47.6,47.67,6420.0,47.1035,47.143,47.0738,47.143,6420.0
2020-08-21 15:10:00,47.68,47.7,47.63,47.64,75260.0,47.1529,47.1727,47.1035,47.1134,75260.0
2020-08-21 15:15:00,47.64,47.64,47.58,47.59,19364.0,47.1134,47.1134,47.054,47.0639,19364.0
2020-08-21 15:20:00,47.6,47.67,47.6,47.67,17710.0,47.0738,47.143,47.0738,47.143,17710.0
2020-08-21 15:25:00,47.67,47.68,47.59,47.62,7150.0,47.143,47.1529,47.0639,47.0936,7150.0
2020-08-21 15:30:00,47.59,47.63,47.54,47.55,25056.0,47.0639,47.1035,47.0145,47.0244,25056.0
2020-08-21 15:35:00,47.55,47.59,47.49,47.52,41408.0,47.0244,47.0639,46.965,46.9947,41408.0
2020-08-21 15:40:00,47.55,47.55,47.38,47.42,35158.0,47.0244,47.0244,46.8562,46.8958,35158.0
2020-08-21 15:45:00,47.41,47.51,47.41,47.48,32338.0,46.8859,46.9848,46.8859,46.9551,32338.0
2020-08-21 15:50:00,47.47,47.58,47.44,47.57,50966.0,46.9452,47.054,46.9156,47.0441,50966.0
2020-08-21 15:55:00,47.57,47.62,47.57,47.59,57392.0,47.0441,47.0936,47.0441,47.0639,57392.0
2020-08-24 09:30:00,48.68,48.8,48.65,48.72,192912.0,48.1419,48.2605,48.1122,48.1814,192912.0
2020-08-24 09:35:00,48.79,48.89,48.73,48.87,129210.0,48.2507,48.3495,48.1913,48.3298,129210.0
2020-08-24 09:40:00,48.9,48.96,48.85,48.85,58350.0,48.3594,48.4188,48.31,48.31,58350.0
2020-08-24 09:45:00,48.87,48.91,48.79,48.81,28656.0,48.3298,48.3693,48.2507,48.2704,28656.0
2020-08-24 09:50:00,48.77,48.79,48.09,48.09,78324.0,48.2309,48.2507,47.5584,47.5584,78324.0
2020-08-24 09:55:00,48.17,48.43,48.1,48.38,52172.0,47.6375,47.8946,47.5683,47.8452,52172.0
2020-08-24 10:00:00,48.41,48.42,47.97,48.08,59960.0,47.8749,47.8847,47.4397,47.5485,59960.0
2020-08-24 10:05:00,48.19,48.19,47.91,47.99,22748.0,47.6573,47.6573,47.3804,47.4595,22748.0
2020-08-24 10:10:00,47.96,48.27,47.96,48.26,41580.0,47.4298,47.7364,47.4298,47.7265,41580.0
2020-08-24 10:15:00,48.32,48.46,48.29,48.46,39956.0,47.7858,47.9243,47.7562,47.9243,39956.0
2020-08-24 10:20:00,48.46,48.48,48.35,48.37,19662.0,47.9243,47.9441,47.8155,47.8353,19662.0
2020-08-24 10:25:00,48.37,48.39,48.22,48.23,22980.0,47.8353,47.8551,47.687,47.6968,22980.0
2020-08-24 10:30:00,48.2,48.22,48.0,48.07,28200.0,47.6672,47.687,47.4694,47.5386,28200.0
2020-08-24 10:35:00,48.04,48.16,48.0,48.13,38384.0,47.5089,47.6276,47.4694,47.5979,38384.0
2020-08-24 10:40:00,48.12,48.12,47.95,48.01,18922.0,47.5881,47.5881,47.4199,47.4793,18922.0
2020-08-24 10:45:00,48.02,48.02,47.67,47.84,76796.0,47.4892,47.4892,47.143,47.3112,76796.0
2020-08-24 10:50:00,47.83,47.83,47.43,47.44,75300.0,47.3013,47.3013,46.9057,46.9156,75300.0
2020-08-24 10:55:00,47.45,47.61,47.38,47.5,69120.0,46.9255,47.0837,46.8562,46.9749,69120.0
2020-08-24 11:00:00,47.49,47.85,47.49,47.8,44194.0,46.965,47.321,46.965,47.2716,44194.0
2020-08-24 11:05:00,47.81,47.95,47.73,47.95,32538.0,47.2815,47.4199,47.2024,47.4199,32538.0
2020-08-24 11:10:00,47.92,48.0,47.82,47.82,33334.0,47.3903,47.4694,47.2914,47.2914,33334.0
2020-08-24 11:15:00,47.76,47.88,47.76,47.85,25260.0,47.232,47.3507,47.232,47.321,25260.0
2020-08-24 11:20:00,47.83,47.88,47.8,47.83,17506.0,47.3013,47.3507,47.2716,47.3013,17506.0
2020-08-24 11:25:00,47.82,47.83,47.6,47.63,34636.0,47.2914,47.3013,47.0738,47.1035,34636.0
2020-08-24 11:30:00,47.65,47.84,47.65,47.72,14426.0,47.1233,47.3112,47.1233,47.1925,14426.0
2020-08-24 11:35:00,47.76,47.92,47.72,47.89,14236.0,47.232,47.3903,47.1925,47.3606,14236.0
2020-08-24 11:40:00,47.92,48.07,47.9,48.06,70648.0,47.3903,47.5386,47.3705,47.5287,70648.0
2020-08-24 11:45:00,48.09,48.12,48.02,48.05,17964.0,47.5584,47.5881,47.4892,47.5188,17964.0
2020-08-24 11:50:00,48.07,48.08,47.98,48.0,15354.0,47.5386,47.5485,47.4496,47.4694,15354.0
2020-08-24 11:55:00,48.04,48.13,48.04,48.05,13500.0,47.5089,47.5979,47.5089,47.5188,13500.0
2020-08-24 12:00:00,48.09,48.24,48.09,48.2,14484.0,47.5584,47.7067,47.5584,47.6672,14484.0
2020-08-24 12:05:00,48.22,48.23,48.12,48.16,14540.0,47.687,47.6968,47.5881,47.6276,14540.0
2020-08-24 12:10:00,48.2,48.21,48.15,48.19,15662.0,47.6672,47.6771,47.6177,47.6573,15662.0
2020-08-24 12:15:00,48.19,48.29,48.19,48.25,9716.0,47.6573,47.7562,47.6573,47.7166,9716.0
2020-08-24 12:20:00,48.27,48.27,48.18,48.25,14384.0,47.7364,47.7364,47.6474,47.7166,14384.0
2020-08-24 12:25:00,48.21,48.21,48.04,48.05,9250.0,47.6771,47.6771,47.5089,47.5188,9250.0
2020-08-24 12:30:00,48.03,48.09,48.01,48.09,6020.0,47.4991,47.5584,47.4793,47.5584,6020.0
2020-08-24 12:35:00,48.12,48.13,48.05,48.07,5390.0,47.5881,47.5979,47.5188,47.5386,5390.0
2020-08-24 12:40:00,48.1,48.1,47.93,48.01,7186.0,47.5683,47.5683,47.4002,47.4793,7186.0
2020-08-24 12:45:00,48.02,48.11,48.02,48.08,5230.0,47.4892,47.5782,47.4892,47.5485,5230.0
2020-08-24 12:50:00,48.02,48.03,47.98,48.02,5172.0,47.4892,47.4991,47.4496,47.4892,5172.0
2020-08-24 12:55:00,47.99,48.03,47.98,48.02,4442.0,47.4595,47.4991,47.4496,47.4892,4442.0
2020-08-24 13:00:00,47.96,48.15,47.95,48.13,19102.0,47.4298,47.6177,47.4199,47.5979,19102.0
2020-08-24 13:05:00,48.15,48.23,48.13,48.22,24380.0,47.6177,47.6968,47.5979,47.687,24380.0
2020-08-24 13:10:00,48.24,48.24,48.18,48.23,10704.0,47.7067,47.7067,47.6474,47.6968,10704.0
2020-08-24 13:15:00,48.16,48.2,48.13,48.13,10374.0,47.6276,47.6672,47.5979,47.5979,10374.0
2020-08-24 13:20:00,48.16,48.17,48.05,48.11,9296.0,47.6276,47.6375,47.5188,47.5782,9296.0
2020-08-24 13:25:00,48.13,48.13,48.02,48.02,13164.0,47.5979,47.5979,47.4892,47.4892,13164.0
2020-08-24 13:30:00,48.0,48.0,47.91,47.96,21724.0,47.4694,47.4694,47.3804,47.4298,21724.0
2020-08-24 13:35:00,48.02,48.04,47.97,47.97,19072.0,47.4892,47.5089,47.4397,47.4397,19072.0
2020-08-24 13:40:00,47.99,47.99,47.82,47.83,22628.0,47.4595,47.4595,47.2914,47.3013,22628.0
2020-08-24 13:45:00,47.85,47.9,47.81,47.84,19212.0,47.321,47.3705,47.2815,47.3112,19212.0
2020-08-24 13:50:00,47.85,47.98,47.85,47.98,14344.0,47.321,47.4496,47.321,47.4496,14344.0
2020-08-24 13:55:00,47.98,48.02,47.97,47.99,7248.0,47.4496,47.4892,47.4397,47.4595,7248.0
2020-08-24 14:00:00,48.01,48.02,47.9,47.9,11720.0,47.4793,47.4892,47.3705,47.3705,11720.0
2020-08-24 14:05:00,47.94,48.06,47.92,48.01,29160.0,47.41,47.5287,47.3903,47.4793,29160.0
2020-08-24 14:10:00,48.0,48.04,48.0,48.03,11750.0,47.4694,47.5089,47.4694,47.4991,11750.0
2020-08-24 14:15:00,48.02,48.1,48.02,48.05,15200.0,47.4892,47.5683,47.4892,47.5188,15200.0
2020-08-24 14:20:00,48.02,48.04,47.93,47.97,18944.0,47.4892,47.5089,47.4002,47.4397,18944.0
2020-08-24 14:25:00,47.93,47.93,47.88,47.89,7452.0,47.4002,47.4002,47.3507,47.3606,7452.0
2020-08-24 14:30:00,47.91,47.94,47.76,47.76,17664.0,47.3804,47.41,47.232,47.232,17664.0
2020-08-24 14:35:00,47.82,47.82,47.75,47.78,25444.0,47.2914,47.2914,47.2221,47.2518,25444.0
2020-08-24 14:40:00,47.76,47.77,47.69,47.73,15622.0,47.232,47.2419,47.1628,47.2024,15622.0
2020-08-24 14:45:00,47.72,47.8,47.71,47.72,14200.0,47.1925,47.2716,47.1826,47.1925,14200.0
2020-08-24 14:50:00,47.74,47.74,47.63,47.63,15584.0,47.2123,47.2123,47.1035,47.1035,15584.0
2020-08-24 14:55:00,47.62,47.75,47.62,47.71,10734.0,47.0936,47.2221,47.0936,47.1826,10734.0
2020-08-24 15:00:00,47.69,47.74,47.67,47.69,19610.0,47.1628,47.2123,47.143,47.1628,19610.0
2020-08-24 15:05:00,47.63,47.63,47.57,47.57,42676.0,47.1035,47.1035,47.0441,47.0441,42676.0
2020-08-24 15:10:00,47.56,47.6,47.52,47.52,5000.0,47.0342,47.0738,46.9947,46.9947,5000.0
2020-08-24 15:15:00,47.63,47.77,47.63,47.77,20024.0,47.1035,47.2419,47.1035,47.2419,20024.0
2020-08-24 15:20:00,47.75,47.85,47.73,47.85,14380.0,47.2221,47.321,47.2024,47.321,14380.0
2020-08-24 15:25:00,47.84,47.9,47.84,47.87,20928.0,47.3112,47.3705,47.3112,47.3408,20928.0
2020-08-24 15:30:00,47.88,47.93,47.84,47.92,25760.0,47.3507,47.4002,47.3112,47.3903,25760.0
2020-08-24 15:35:00,47.88,47.96,47.85,47.94,25672.0,47.3507,47.4298,47.321,47.41,25672.0
2020-08-24 15:40:00,47.95,48.01,47.95,48.01,18808.0,47.4199,47.4793,47.4199,47.4793,18808.0
2020-08-24 15:45:00,48.02,48.04,47.9,47.91,22976.0,47.4892,47.5089,47.3705,47.3804,22976.0
2020-08-24 15:50:00,47.92,48.06,47.91,48.02,46102.0,47.3903,47.5287,47.3804,47.4892,46102.0
2020-08-24 15:55:00,48.01,48.18,47.98,48.17,100800.0,47.4793,47.6474,47.4496,47.6375,100800.0
2020-08-25 09:30:00,47.88,48.04,47.75,47.95,123892.0,47.3507,47.5089,47.2221,47.4199,123892.0
2020-08-25 09:35:00,47.99,48.17,47.89,47.92,90656.0,47.4595,47.6375,47.3606,47.3903,90656.0
2020-08-25 09:40:00,47.97,48.21,47.85,48.08,124236.0,47.4397,47.6771,47.321,47.5485,124236.0
2020-08-25 09:45:00,48.13,48.17,48.02,48.1,76260.0,47.5979,47.6375,47.4892,47.5683,76260.0
2020-08-25 09:50:00,48.03,48.04,47.84,47.84,44000.0,47.4991,47.5089,47.3112,47.3112,44000.0
2020-08-25 09:55:00,47.87,48.11,47.81,48.11,44954.0,47.3408,47.5782,47.2815,47.5782,44954.0
2020-08-25 10:00:00,48.13,48.13,47.99,48.04,19526.0,47.5979,47.5979,47.4595,47.5089,19526.0
2020-08-25 10:05:00,48.05,48.09,47.88,47.91,59278.0,47.5188,47.5584,47.3507,47.3804,59278.0
2020-08-25 10:10:00,47.9,48.09,47.87,48.05,30382.0,47.3705,47.5584,47.3408,47.5188,30382.0
2020-08-25 10:15:00,48.08,48.32,48.08,48.25,81280.0,47.5485,47.7858,47.5485,47.7166,81280.0
2020-08-25 10:20:00,48.27,48.27,48.07,48.11,42498.0,47.7364,47.7364,47.5386,47.5782,42498.0
2020-08-25 10:25:00,48.13,48.18,48.04,48.08,33612.0,47.5979,47.6474,47.5089,47.5485,33612.0
2020-08-25 10:30:00,48.02,48.16,47.94,48.13,34052.0,47.4892,47.6276,47.41,47.5979,34052.0
2020-08-25 10:35:00,48.16,48.27,48.14,48.25,33568.0,47.6276,47.7364,47.6078,47.7166,33568.0
2020-08-25 10:40:00,48.24,48.28,48.21,48.22,21552.0,47.7067,47.7463,47.6771,47.687,21552.0
2020-08-25 10:45:00,48.19,48.34,48.1,48.18,45840.0,47.6573,47.8056,47.5683,47.6474,45840.0
2020-08-25 10:50:00,48.17,48.18,48.08,48.16,21190.0,47.6375,47.6474,47.5485,47.6276,21190.0
2020-08-25 10:55:00,48.17,48.31,48.14,48.31,15786.0,47.6375,47.776,47.6078,47.776,15786.0
2020-08-25 11:00:00,48.3,48.46,48.27,48.39,57726.0,47.7661,47.9243,47.7364,47.8551,57726.0
2020-08-25 11:05:00,48.4,48.44,48.38,48.44,20924.0,47.865,47.9045,47.8452,47.9045,20924.0
2020-08-25 11:10:00,48.46,48.63,48.44,48.61,46112.0,47.9243,48.0924,47.9045,48.0726,46112.0
2020-08-25 11:15:00,48.63,48.67,48.59,48.67,16296.0,48.0924,48.132,48.0529,48.132,16296.0
2020-08-25 11:20:00,48.68,48.7,48.54,48.56,43426.0,48.1419,48.1616,48.0034,48.0232,43426.0
2020-08-25 11:25:00,48.56,48.56,48.45,48.45,20924.0,48.0232,48.0232,47.9144,47.9144,20924.0
2020-08-25 11:30:00,48.51,48.51,48.32,48.43,33712.0,47.9737,47.9737,47.7858,47.8946,33712.0
2020-08-25 11:35:00,48.41,48.41,48.35,48.35,23818.0,47.8749,47.8749,47.8155,47.8155,23818.0
2020-08-25 11:40:00,48.33,48.38,48.24,48.29,25754.0,47.7957,47.8452,47.7067,47.7562,25754.0
2020-08-25 11:45:00,48.28,48.35,48.23,48.33,5542.0,47.7463,47.8155,47.6968,47.7957,5542.0
2020-08-25 11:50:00,48.35,48.4,48.32,48.35,13960.0,47.8155,47.865,47.7858,47.8155,13960.0
2020-08-25 11:55:00,48.4,48.45,48.4,48.42,26060.0,47.865,47.9144,47.865,47.8847,26060.0
2020-08-25 12:00:00,48.45,48.45,48.34,48.37,8400.0,47.9144,47.9144,47.8056,47.8353,8400.0
2020-08-25 12:05:00,48.37,48.37,48.27,48.37,14342.0,47.8353,47.8353,47.7364,47.8353,14342.0
2020-08-25 12:10:00,48.35,48.35,48.17,48.17,30736.0,47.8155,47.8155,47.6375,47.6375,30736.0
2020-08-25 12:15:00,48.2,48.31,48.2,48.3,8852.0,47.6672,47.776,47.6672,47.7661,8852.0
2020-08-25 12:20:00,48.31,48.36,48.26,48.32,8440.0,47.776,47.8254,47.7265,47.7858,8440.0
2020-08-25 12:25:00,48.37,48.42,48.37,48.41,36560.0,47.8353,47.8847,47.8353,47.8749,36560.0
2020-08-25 12:30:00,48.41,48.43,48.35,48.42,30706.0,47.8749,47.8946,47.8155,47.8847,30706.0
2020-08-25 12:35:00,48.43,48.48,48.39,48.48,8092.0,47.8946,47.9441,47.8551,47.9441,8092.0
2020-08-25 12:40:00,48.49,48.54,48.46,48.47,11982.0,47.954,48.0034,47.9243,47.9342,11982.0
2020-08-25 12:45:00,48.49,48.52,48.43,48.43,12800.0,47.954,47.9836,47.8946,47.8946,12800.0
2020-08-25 12:50:00,48.44,48.47,48.43,48.43,7590.0,47.9045,47.9342,47.8946,47.8946,7590.0
2020-08-25 12:55:00,48.46,48.48,48.46,48.48,33188.0,47.9243,47.9441,47.9243,47.9441,33188.0
2020-08-25 13:00:00,48.47,48.5,48.44,48.45,7062.0,47.9342,47.9639,47.9045,47.9144,7062.0
2020-08-25 13:05:00,48.45,48.45,48.37,48.44,11030.0,47.9144,47.9144,47.8353,47.9045,11030.0
2020-08-25 13:10:00,48.43,48.53,48.43,48.51,6370.0,47.8946,47.9935,47.8946,47.9737,6370.0
2020-08-25 13:15:00,48.52,48.54,48.49,48.54,5556.0,47.9836,48.0034,47.954,48.0034,5556.0
2020-08-25 13:20:00,48.54,48.54,48.49,48.51,5210.0,48.0034,48.0034,47.954,47.9737,5210.0
2020-08-25 13:25:00,48.53,48.59,48.53,48.58,24600.0,47.9935,48.0529,47.9935,48.043,24600.0
2020-08-25 13:30:00,48.6,48.6,48.49,48.51,10094.0,48.0628,48.0628,47.954,47.9737,10094.0
2020-08-25 13:35:00,48.52,48.58,48.52,48.55,4368.0,47.9836,48.043,47.9836,48.0133,4368.0
2020-08-25 13:40:00,48.55,48.62,48.52,48.62,17200.0,48.0133,48.0825,47.9836,48.0825,17200.0
2020-08-25 13:45:00,48.55,48.58,48.51,48.51,25080.0,48.0133,48.043,47.9737,47.9737,25080.0
2020-08-25 13:50:00,48.53,48.56,48.49,48.52,7710.0,47.9935,48.0232,47.954,47.9836,7710.0
2020-08-25 13:55:00,48.51,48.55,48.47,48.48,13750.0,47.9737,48.0133,47.9342,47.9441,13750.0
2020-08-25 14:00:00,48.48,48.49,48.43,48.49,12000.0,47.9441,47.954,47.8946,47.954,12000.0
2020-08-25 14:05:00,48.49,48.52,48.46,48.52,4400.0,47.954,47.9836,47.9243,47.9836,4400.0
2020-08-25 14:10:00,48.55,48.6,48.55,48.59,11540.0,48.0133,48.0628,48.0133,48.0529,11540.0
2020-08-25 14:15:00,48.58,48.63,48.48,48.61,52652.0,48.043,48.0924,47.9441,48.0726,52652.0
2020-08-25 14:20:00,48.61,48.62,48.6,48.62,7900.0,48.0726,48.0825,48.0628,48.0825,7900.0
2020-08-25 14:25:00,48.6,48.65,48.6,48.64,1754.0,48.0628,48.1122,48.0628,48.1023,1754.0
2020-08-25 14:30:00,48.67,48.71,48.65,48.7,62504.0,48.132,48.1715,48.1122,48.1616,62504.0
2020-08-25 14:35:00,48.7,48.73,48.64,48.65,10952.0,48.1616,48.1913,48.1023,48.1122,10952.0
2020-08-25 14:40:00,48.64,48.74,48.63,48.68,26556.0,48.1023,48.2012,48.0924,48.1419,26556.0
2020-08-25 14:45:00,48.7,48.74,48.7,48.72,8152.0,48.1616,48.2012,48.1616,48.1814,8152.0
2020-08-25 14:50:00,48.72,48.74,48.69,48.73,19022.0,48.1814,48.2012,48.1518,48.1913,19022.0
2020-08-25 14:55:00,48.73,48.78,48.69,48.77,19990.0,48.1913,48.2408,48.1518,48.2309,19990.0
2020-08-25 15:00:00,48.76,48.77,48.7,48.73,13732.0,48.221,48.2309,48.1616,48.1913,13732.0
2020-08-25 15:05:00,48.74,48.8,48.71,48.79,10458.0,48.2012,48.2605,48.1715,48.2507,10458.0
2020-08-25 15:10:00,48.8,48.84,48.79,48.84,20768.0,48.2605,48.3001,48.2507,48.3001,20768.0
2020-08-25 15:15:00,48.84,48.9,48.82,48.88,20348.0,48.3001,48.3594,48.2803,48.3397,20348.0
2020-08-25 15:20:00,48.88,48.88,48.8,48.87,44190.0,48.3397,48.3397,48.2605,48.3298,44190.0
2020-08-25 15:25:00,48.87,48.88,48.85,48.87,12172.0,48.3298,48.3397,48.31,48.3298,12172.0
2020-08-25 15:30:00,48.85,48.89,48.84,48.85,30536.0,48.31,48.3495,48.3001,48.31,30536.0
2020-08-25 15:35:00,48.89,48.91,48.88,48.91,13694.0,48.3495,48.3693,48.3397,48.3693,13694.0
2020-08-25 15:40:00,48.9,48.93,48.83,48.83,35072.0,48.3594,48.3891,48.2902,48.2902,35072.0
2020-08-25 15:45:00,48.84,48.88,48.83,48.84,21694.0,48.3001,48.3397,48.2902,48.3001,21694.0
2020-08-25 15:50:00,48.82,48.9,48.82,48.9,23558.0,48.2803,48.3594,48.2803,48.3594,23558.0
2020-08-25 15:55:00,48.91,48.95,48.88,48.91,61156.0,48.3693,48.4089,48.3397,48.3693,61156.0
2020-08-26 09:30:00,49.34,49.46,49.31,49.44,145790.0,48.7946,48.9132,48.7649,48.8935,145790.0
2020-08-26 09:35:00,49.45,49.57,49.38,49.44,105458.0,48.9034,49.022,48.8341,48.8935,105458.0
2020-08-26 09:40:00,49.43,49.52,49.39,49.44,40318.0,48.8836,48.9726,48.844,48.8935,40318.0
2020-08-26 09:45:00,49.47,49.58,49.41,49.56,48718.0,48.9231,49.0319,48.8638,49.0121,48718.0
2020-08-26 09:50:00,49.55,49.55,49.31,49.33,19814.0,49.0022,49.0022,48.7649,48.7847,19814.0
2020-08-26 09:55:00,49.38,49.53,49.38,49.48,34104.0,48.8341,48.9825,48.8341,48.933,34104.0
2020-08-26 10:00:00,49.49,49.55,49.38,49.44,30114.0,48.9429,49.0022,48.8341,48.8935,30114.0
2020-08-26 10:05:00,49.46,49.53,49.46,49.46,29776.0,48.9132,48.9825,48.9132,48.9132,29776.0
2020-08-26 10:10:00,49.49,49.51,49.39,49.41,10628.0,48.9429,48.9627,48.844,48.8638,10628.0
2020-08-26 10:15:00,49.44,49.56,49.44,49.52,10426.0,48.8935,49.0121,48.8935,48.9726,10426.0
2020-08-26 10:20:00,49.52,49.61,49.5,49.61,12658.0,48.9726,49.0616,48.9528,49.0616,12658.0
2020-08-26 10:25:00,49.63,49.69,49.6,49.65,48568.0,49.0814,49.1407,49.0517,49.1011,48568.0
2020-08-26 10:30:00,49.66,49.77,49.66,49.77,26512.0,49.111,49.2198,49.111,49.2198,26512.0
2020-08-26 10:35:00,49.76,49.81,49.75,49.81,18444.0,49.2099,49.2594,49.2,49.2594,18444.0
2020-08-26 10:40:00,49.81,49.88,49.8,49.86,22200.0,49.2594,49.3286,49.2495,49.3088,22200.0
2020-08-26 10:45:00,49.87,49.91,49.82,49.91,41094.0,49.3187,49.3583,49.2693,49.3583,41094.0
2020-08-26 10:50:00,49.92,49.95,49.85,49.86,28806.0,49.3682,49.3978,49.2989,49.3088,28806.0
2020-08-26 10:55:00,49.87,49.95,49.87,49.92,3380.0,49.3187,49.3978,49.3187,49.3682,3380.0
2020-08-26 11:00:00,49.94,50.04,49.94,49.99,47102.0,49.3879,49.4868,49.3879,49.4374,47102.0
2020-08-26 11:05:00,49.99,50.06,49.96,50.03,20396.0,49.4374,49.5066,49.4077,49.4769,20396.0
2020-08-26 11:10:00,50.05,50.06,49.94,49.98,23698.0,49.4967,49.5066,49.3879,49.4275,23698.0
2020-08-26 11:15:00,50.0,50.02,49.92,49.95,11938.0,49.4473,49.4671,49.3682,49.3978,11938.0
2020-08-26 11:20:00,49.96,50.05,49.95,50.05,3314.0,49.4077,49.4967,49.3978,49.4967,3314.0
2020-08-26 11:25:00,50.04,50.1,50.01,50.1,23928.0,49.4868,49.5462,49.4572,49.5462,23928.0
2020-08-26 11:30:00,50.11,50.18,50.1,50.17,53214.0,49.5561,49.6253,49.5462,49.6154,53214.0
2020-08-26 11:35:00,50.18,50.23,50.18,50.22,36168.0,49.6253,49.6747,49.6253,49.6648,36168.0
2020-08-26 11:40:00,50.25,50.39,50.25,50.38,111890.0,49.6945,49.833,49.6945,49.8231,111890.0
2020-08-26 11:45:00,50.38,50.4,50.24,50.31,45560.0,49.8231,49.8429,49.6846,49.7538,45560.0
2020-08-26 11:50:00,50.31,50.37,50.29,50.37,33048.0,49.7538,49.8132,49.7341,49.8132,33048.0
2020-08-26 11:55:00,50.37,50.42,50.35,50.37,9620.0,49.8132,49.8626,49.7934,49.8132,9620.0
2020-08-26 12:00:00,50.34,50.4,50.29,50.4,25926.0,49.7835,49.8429,49.7341,49.8429,25926.0
2020-08-26 12:05:00,50.4,50.55,50.4,50.52,38954.0,49.8429,49.9912,49.8429,49.9615,38954.0
2020-08-26 12:10:00,50.52,50.65,50.52,50.65,48224.0,49.9615,50.0901,49.9615,50.0901,48224.0
2020-08-26 12:15:00,50.66,50.73,50.6,50.72,51380.0,50.1,50.1692,50.0406,50.1593,51380.0
2020-08-26 12:20:00,50.71,50.72,50.66,50.71,36580.0,50.1494,50.1593,50.1,50.1494,36580.0
2020-08-26 12:25:00,50.68,50.85,50.67,50.8,58498.0,50.1198,50.2879,50.1099,50.2384,58498.0
2020-08-26 12:30:00,50.81,50.83,50.72,50.72,32432.0,50.2483,50.2681,50.1593,50.1593,32432.0
2020-08-26 12:35:00,50.73,50.73,50.6,50.65,50656.0,50.1692,50.1692,50.0406,50.0901,50656.0
2020-08-26 12:40:00,50.64,50.64,50.43,50.45,48556.0,50.0802,50.0802,49.8725,49.8923,48556.0
2020-08-26 12:45:00,50.48,50.49,50.41,50.47,47546.0,49.922,49.9319,49.8527,49.9121,47546.0
2020-08-26 12:50:00,50.5,50.59,50.5,50.58,22160.0,49.9417,50.0308,49.9417,50.0209,22160.0
2020-08-26 12:55:00,50.59,50.6,50.46,50.47,26480.0,50.0308,50.0406,49.9022,49.9121,26480.0
2020-08-26 13:00:00,50.52,50.63,50.51,50.6,15626.0,49.9615,50.0703,49.9516,50.0406,15626.0
2020-08-26 13:05:00,50.61,50.69,50.56,50.57,20934.0,50.0505,50.1296,50.0011,50.011,20934.0
2020-08-26 13:10:00,50.6,50.64,50.55,50.56,30850.0,50.0406,50.0802,49.9912,50.0011,30850.0
2020-08-26 13:15:00,50.56,50.68,50.56,50.68,7306.0,50.0011,50.1198,50.0011,50.1198,7306.0
2020-08-26 13:20:00,50.69,50.74,50.61,50.74,33758.0,50.1296,50.1791,50.0505,50.1791,33758.0
2020-08-26 13:25:00,50.73,50.73,50.6,50.65,15852.0,50.1692,50.1692,50.0406,50.0901,15852.0
2020-08-26 13:30:00,50.67,50.7,50.67,50.67,13894.0,50.1099,50.1395,50.1099,50.1099,13894.0
2020-08-26 13:35:00,50.71,50.79,50.71,50.77,54988.0,50.1494,50.2285,50.1494,50.2088,54988.0
2020-08-26 13:40:00,50.74,50.77,50.71,50.71,13414.0,50.1791,50.2088,50.1494,50.1494,13414.0
2020-08-26 13:45:00,50.76,50.79,50.76,50.77,14020.0,50.1989,50.2285,50.1989,50.2088,14020.0
2020-08-26 13:50:00,50.8,50.8,50.74,50.74,32186.0,50.2384,50.2384,50.1791,50.1791,32186.0
2020-08-26 13:55:00,50.74,50.82,50.74,50.82,4446.0,50.1791,50.2582,50.1791,50.2582,4446.0
2020-08-26 14:00:00,50.83,50.94,50.79,50.92,25676.0,50.2681,50.3769,50.2285,50.3571,25676.0
2020-08-26 14:05:00,50.92,50.92,50.85,50.91,13398.0,50.3571,50.3571,50.2879,50.3472,13398.0
2020-08-26 14:10:00,50.92,50.92,50.85,50.89,15818.0,50.3571,50.3571,50.2879,50.3274,15818.0
2020-08-26 14:15:00,50.91,50.93,50.87,50.89,12312.0,50.3472,50.367,50.3077,50.3274,12312.0
2020-08-26 14:20:00,50.89,50.99,50.89,50.96,19188.0,50.3274,50.4263,50.3274,50.3967,19188.0
2020-08-26 14:25:00,50.97,50.98,50.94,50.98,17152.0,50.4066,50.4164,50.3769,50.4164,17152.0
2020-08-26 14:30:00,50.99,51.0,50.74,50.76,38012.0,50.4263,50.4362,50.1791,50.1989,38012.0
2020-08-26 14:35:00,50.76,50.76,50.6,50.6,61320.0,50.1989,50.1989,50.0406,50.0406,61320.0
2020-08-26 14:40:00,50.63,50.69,50.36,50.38,48212.0,50.0703,50.1296,49.8033,49.8231,48212.0
2020-08-26 14:45:00,50.38,50.57,50.38,50.56,102380.0,49.8231,50.011,49.8231,50.0011,102380.0
2020-08-26 14:50:00,50.57,50.6,50.44,50.46,85348.0,50.011,50.0406,49.8824,49.9022,85348.0
2020-08-26 14:55:00,50.45,50.45,50.18,50.31,73166.0,49.8923,49.8923,49.6253,49.7538,73166.0
2020-08-26 15:00:00,50.27,50.42,50.23,50.41,32594.0,49.7143,49.8626,49.6747,49.8527,32594.0
2020-08-26 15:05:00,50.41,50.61,50.41,50.6,44472.0,49.8527,50.0505,49.8527,50.0406,44472.0
2020-08-26 15:10:00,50.6,50.74,50.58,50.72,39936.0,50.0406,50.1791,50.0209,50.1593,39936.0
2020-08-26 15:15:00,50.73,50.76,50.6,50.66,36388.0,50.1692,50.1989,50.0406,50.1,36388.0
2020-08-26 15:20:00,50.64,50.82,50.6,50.81,36118.0,50.0802,50.2582,50.0406,50.2483,36118.0
2020-08-26 15:25:00,50.81,50.87,50.8,50.86,17828.0,50.2483,50.3077,50.2384,50.2978,17828.0
2020-08-26 15:30:00,50.9,50.9,50.72,50.77,53018.0,50.3373,50.3373,50.1593,50.2088,53018.0
2020-08-26 15:35:00,50.77,50.88,50.77,50.8,15264.0,50.2088,50.3175,50.2088,50.2384,15264.0
2020-08-26 15:40:00,50.79,50.84,50.77,50.77,13170.0,50.2285,50.278,50.2088,50.2088,13170.0
2020-08-26 15:45:00,50.82,50.91,50.81,50.91,27196.0,50.2582,50.3472,50.2483,50.3472,27196.0
2020-08-26 15:50:00,50.94,51.02,50.89,50.96,56762.0,50.3769,50.456,50.3274,50.3967,56762.0
2020-08-26 15:55:00,50.98,51.06,50.96,50.99,112852.0,50.4164,50.4956,50.3967,50.4263,112852.0
2020-08-27 09:30:00,51.38,51.38,50.74,50.93,238926.0,50.812,50.812,50.1791,50.367,238926.0
2020-08-27 09:35:00,50.88,51.07,50.54,50.6,132724.0,50.3175,50.5054,49.9813,50.0406,132724.0
2020-08-27 09:40:00,50.63,51.06,50.63,50.99,53390.0,50.0703,50.4956,50.0703,50.4263,53390.0
2020-08-27 09:45:00,50.99,50.99,50.61,50.85,139304.0,50.4263,50.4263,50.0505,50.2879,139304.0
2020-08-27 09:50:00,50.88,51.27,50.8,51.17,121778.0,50.3175,50.7032,50.2384,50.6043,121778.0
2020-08-27 09:55:00,51.13,51.34,51.07,51.15,66006.0,50.5648,50.7725,50.5054,50.5846,66006.0
2020-08-27 10:00:00,51.05,51.05,50.75,50.75,74344.0,50.4857,50.4857,50.189,50.189,74344.0
2020-08-27 10:05:00,50.75,50.78,50.53,50.63,128248.0,50.189,50.2187,49.9714,50.0703,128248.0
2020-08-27 10:10:00,50.67,50.73,50.48,50.71,86590.0,50.1099,50.1692,49.922,50.1494,86590.0
2020-08-27 10:15:00,50.71,50.99,50.7,50.99,35722.0,50.1494,50.4263,50.1395,50.4263,35722.0
2020-08-27 10:20:00,50.98,51.05,50.95,50.98,35882.0,50.4164,50.4857,50.3868,50.4164,35882.0
2020-08-27 10:25:00,50.99,51.25,50.97,51.24,59450.0,50.4263,50.6835,50.4066,50.6736,59450.0
2020-08-27 10:30:00,51.24,51.34,51.17,51.31,50478.0,50.6736,50.7725,50.6043,50.7428,50478.0
2020-08-27 10:35:00,51.3,51.38,51.17,51.32,35976.0,50.7329,50.812,50.6043,50.7527,35976.0
2020-08-27 10:40:00,51.33,51.35,51.18,51.26,44380.0,50.7626,50.7824,50.6142,50.6933,44380.0
2020-08-27 10:45:00,51.24,51.24,51.02,51.06,28422.0,50.6736,50.6736,50.456,50.4956,28422.0
2020-08-27 10:50:00,51.01,51.25,50.99,51.25,32564.0,50.4461,50.6835,50.4263,50.6835,32564.0
2020-08-27 10:55:00,51.2,51.38,51.17,51.33,32074.0,50.634,50.812,50.6043,50.7626,32074.0
2020-08-27 11:00:00,51.33,51.53,51.32,51.51,122068.0,50.7626,50.9604,50.7527,50.9406,122068.0
2020-08-27 11:05:00,51.52,51.55,51.44,51.47,70758.0,50.9505,50.9801,50.8714,50.901,70758.0
2020-08-27 11:10:00,51.46,51.49,51.38,51.41,46644.0,50.8911,50.9208,50.812,50.8417,46644.0
2020-08-27 11:15:00,51.43,51.44,51.23,51.24,26000.0,50.8615,50.8714,50.6637,50.6736,26000.0
2020-08-27 11:20:00,51.22,51.35,51.22,51.32,36284.0,50.6538,50.7824,50.6538,50.7527,36284.0
2020-08-27 11:25:00,51.3,51.35,51.25,51.27,12366.0,50.7329,50.7824,50.6835,50.7032,12366.0
2020-08-27 11:30:00,51.34,51.36,51.16,51.36,29200.0,50.7725,50.7922,50.5945,50.7922,29200.0
2020-08-27 11:35:00,51.35,51.49,51.35,51.49,27184.0,50.7824,50.9208,50.7824,50.9208,27184.0
2020-08-27 11:40:00,51.49,51.58,51.48,51.56,16168.0,50.9208,51.0098,50.9109,50.99,16168.0
2020-08-27 11:45:00,51.58,51.67,51.57,51.58,70942.0,51.0098,51.0988,50.9999,51.0098,70942.0
2020-08-27 11:50:00,51.6,51.62,51.54,51.6,31850.0,51.0296,51.0494,50.9703,51.0296,31850.0
2020-08-27 11:55:00,51.6,51.6,51.41,51.43,65746.0,51.0296,51.0296,50.8417,50.8615,65746.0
2020-08-27 12:00:00,51.41,51.42,51.1,51.24,148368.0,50.8417,50.8516,50.5351,50.6736,148368.0
2020-08-27 12:05:00,51.19,51.34,51.18,51.34,80810.0,50.6241,50.7725,50.6142,50.7725,80810.0
2020-08-27 12:10:00,51.34,51.34,51.19,51.19,20240.0,50.7725,50.7725,50.6241,50.6241,20240.0
2020-08-27 12:15:00,51.24,51.24,50.96,50.96,33402.0,50.6736,50.6736,50.3967,50.3967,33402.0
2020-08-27 12:20:00,50.96,51.08,50.85,51.07,57912.0,50.3967,50.5153,50.2879,50.5054,57912.0
2020-08-27 12:25:00,51.08,51.1,50.88,50.88,51680.0,50.5153,50.5351,50.3175,50.3175,51680.0
2020-08-27 12:30:00,50.88,50.96,50.75,50.8,21158.0,50.3175,50.3967,50.189,50.2384,21158.0
2020-08-27 12:35:00,50.74,50.8,50.55,50.66,76334.0,50.1791,50.2384,49.9912,50.1,76334.0
2020-08-27 12:40:00,50.66,50.73,50.54,50.6,39246.0,50.1,50.1692,49.9813,50.0406,39246.0
2020-08-27 12:45:00,50.57,50.57,50.34,50.37,63332.0,50.011,50.011,49.7835,49.8132,63332.0
2020-08-27 12:50:00,50.37,50.38,49.88,50.1,214794.0,49.8132,49.8231,49.3286,49.5462,214794.0
2020-08-27 12:55:00,50.13,50.29,50.1,50.17,39912.0,49.5758,49.7341,49.5462,49.6154,39912.0
2020-08-27 13:00:00,50.1,50.24,50.03,50.17,45868.0,49.5462,49.6846,49.4769,49.6154,45868.0
2020-08-27 13:05:00,50.12,50.41,49.99,50.41,43950.0,49.5659,49.8527,49.4374,49.8527,43950.0
2020-08-27 13:10:00,50.41,50.51,50.35,50.45,38008.0,49.8527,49.9516,49.7934,49.8923,38008.0
2020-08-27 13:15:00,50.44,50.44,50.21,50.35,50276.0,49.8824,49.8824,49.655,49.7934,50276.0
2020-08-27 13:20:00,50.33,50.49,50.33,50.45,24018.0,49.7736,49.9319,49.7736,49.8923,24018.0
2020-08-27 13:25:00,50.49,50.68,50.48,50.63,34648.0,49.9319,50.1198,49.922,50.0703,34648.0
2020-08-27 13:30:00,50.63,50.67,50.49,50.53,26242.0,50.0703,50.1099,49.9319,49.9714,26242.0
2020-08-27 13:35:00,50.5,50.6,50.46,50.51,14960.0,49.9417,50.0406,49.9022,49.9516,14960.0
2020-08-27 13:40:00,50.56,50.59,50.47,50.51,12468.0,50.0011,50.0308,49.9121,49.9516,12468.0
2020-08-27 13:45:00,50.51,50.58,50.46,50.51,18592.0,49.9516,50.0209,49.9022,49.9516,18592.0
2020-08-27 13:50:00,50.51,50.53,50.32,50.42,24852.0,49.9516,49.9714,49.7637,49.8626,24852.0
2020-08-27 13:55:00,50.47,50.82,50.47,50.81,44624.0,49.9121,50.2582,49.9121,50.2483,44624.0
2020-08-27 14:00:00,50.8,50.89,50.76,50.88,56102.0,50.2384,50.3274,50.1989,50.3175,56102.0
2020-08-27 14:05:00,50.89,50.89,50.84,50.85,58386.0,50.3274,50.3274,50.278,50.2879,58386.0
2020-08-27 14:10:00,50.86,50.95,50.78,50.95,56248.0,50.2978,50.3868,50.2187,50.3868,56248.0
2020-08-27 14:15:00,50.93,51.01,50.93,50.98,27266.0,50.367,50.4461,50.367,50.4164,27266.0
2020-08-27 14:20:00,50.96,50.96,50.88,50.88,10692.0,50.3967,50.3967,50.3175,50.3175,10692.0
2020-08-27 14:25:00,50.93,51.13,50.93,51.13,39920.0,50.367,50.5648,50.367,50.5648,39920.0
2020-08-27 14:30:00,51.1,51.13,51.02,51.02,22060.0,50.5351,50.5648,50.456,50.456,22060.0
2020-08-27 14:35:00,51.08,51.13,51.06,51.06,56966.0,50.5153,50.5648,50.4956,50.4956,56966.0
2020-08-27 14:40:00,51.1,51.17,51.09,51.15,25560.0,50.5351,50.6043,50.5252,50.5846,25560.0
2020-08-27 14:45:00,51.17,51.17,50.9,50.92,16920.0,50.6043,50.6043,50.3373,50.3571,16920.0
2020-08-27 14:50:00,50.92,51.0,50.83,50.87,26314.0,50.3571,50.4362,50.2681,50.3077,26314.0
2020-08-27 14:55:00,50.88,50.95,50.88,50.95,12836.0,50.3175,50.3868,50.3175,50.3868,12836.0
2020-08-27 15:00:00,51.04,51.06,50.94,50.94,13546.0,50.4758,50.4956,50.3769,50.3769,13546.0
2020-08-27 15:05:00,50.91,50.95,50.77,50.9,34630.0,50.3472,50.3868,50.2088,50.3373,34630.0
2020-08-27 15:10:00,50.94,51.01,50.89,50.93,44110.0,50.3769,50.4461,50.3274,50.367,44110.0
2020-08-27 15:15:00,50.93,51.05,50.9,51.05,37088.0,50.367,50.4857,50.3373,50.4857,37088.0
2020-08-27 15:20:00,51.05,51.16,51.04,51.09,79342.0,50.4857,50.5945,50.4758,50.5252,79342.0
2020-08-27 15:25:00,51.1,51.1,51.02,51.07,22382.0,50.5351,50.5351,50.456,50.5054,22382.0
2020-08-27 15:30:00,51.07,51.12,50.99,51.11,29814.0,50.5054,50.5549,50.4263,50.545,29814.0
2020-08-27 15:35:00,51.1,51.13,50.98,50.99,21148.0,50.5351,50.5648,50.4164,50.4263,21148.0
2020-08-27 15:40:00,50.99,51.06,50.9,50.9,40166.0,50.4263,50.4956,50.3373,50.3373,40166.0
2020-08-27 15:45:00,50.91,50.99,50.85,50.94,62918.0,50.3472,50.4263,50.2879,50.3769,62918.0
2020-08-27 15:50:00,50.88,50.88,50.68,50.68,88546.0,50.3175,50.3175,50.1198,50.1198,88546.0
2020-08-27 15:55:00,50.7,50.76,50.61,50.66,128000.0,50.1395,50.1989,50.0505,50.1,128000.0
2020-08-28 09:30:00,51.11,51.24,51.08,51.21,105378.0,50.545,50.6736,50.5153,50.6439,105378.0
2020-08-28 09:35:00,51.22,51.3,51.05,51.07,112786.0,50.6538,50.7329,50.4857,50.5054,112786.0
2020-08-28 09:40:00,51.09,51.24,51.08,51.22,40472.0,50.5252,50.6736,50.5153,50.6538,40472.0
2020-08-28 09:45:00,51.22,51.22,50.93,50.98,77228.0,50.6538,50.6538,50.367,50.4164,77228.0
2020-08-28 09:50:00,50.96,51.17,50.84,51.15,64982.0,50.3967,50.6043,50.278,50.5846,64982.0
2020-08-28 09:55:00,51.1,51.32,51.1,51.32,18600.0,50.5351,50.7527,50.5351,50.7527,18600.0
2020-08-28 10:00:00,51.34,51.38,51.25,51.27,113922.0,50.7725,50.812,50.6835,50.7032,113922.0
2020-08-28 10:05:00,51.28,51.42,51.1,51.22,62648.0,50.7131,50.8516,50.5351,50.6538,62648.0
2020-08-28 10:10:00,51.2,51.26,51.08,51.1,32780.0,50.634,50.6933,50.5153,50.5351,32780.0
2020-08-28 10:15:00,51.13,51.24,51.08,51.2,40386.0,50.5648,50.6736,50.5153,50.634,40386.0
2020-08-28 10:20:00,51.13,51.28,51.13,51.26,30262.0,50.5648,50.7131,50.5648,50.6933,30262.0
2020-08-28 10:25:00,51.24,51.35,51.24,51.35,55512.0,50.6736,50.7824,50.6736,50.7824,55512.0
2020-08-28 10:30:00,51.32,51.35,51.07,51.1,29864.0,50.7527,50.7824,50.5054,50.5351,29864.0
2020-08-28 10:35:00,51.1,51.14,50.98,51.1,21332.0,50.5351,50.5747,50.4164,50.5351,21332.0
2020-08-28 10:40:00,51.16,51.2,51.13,51.18,13430.0,50.5945,50.634,50.5648,50.6142,13430.0
2020-08-28 10:45:00,51.06,51.06,50.9,51.03,8908.0,50.4956,50.4956,50.3373,50.4659,8908.0
2020-08-28 10:50:00,51.05,51.05,50.9,51.05,51782.0,50.4857,50.4857,50.3373,50.4857,51782.0
2020-08-28 10:55:00,51.05,51.05,50.84,50.93,48694.0,50.4857,50.4857,50.278,50.367,48694.0
2020-08-28 11:00:00,50.93,50.99,50.84,50.91,32518.0,50.367,50.4263,50.278,50.3472,32518.0
2020-08-28 11:05:00,50.95,51.12,50.88,51.08,37004.0,50.3868,50.5549,50.3175,50.5153,37004.0
2020-08-28 11:10:00,51.09,51.15,51.06,51.06,12454.0,50.5252,50.5846,50.4956,50.4956,12454.0
2020-08-28 11:15:00,51.06,51.15,51.06,51.15,12788.0,50.4956,50.5846,50.4956,50.5846,12788.0
2020-08-28 11:20:00,51.15,51.26,51.15,51.23,23630.0,50.5846,50.6933,50.5846,50.6637,23630.0
2020-08-28 11:25:00,51.24,51.27,51.23,51.26,21352.0,50.6736,50.7032,50.6637,50.6933,21352.0
2020-08-28 11:30:00,51.24,51.24,51.17,51.23,22732.0,50.6736,50.6736,50.6043,50.6637,22732.0
2020-08-28 11:35:00,51.19,51.23,51.14,51.16,70096.0,50.6241,50.6637,50.5747,50.5945,70096.0
2020-08-28 11:40:00,51.16,51.21,51.1,51.21,86140.0,50.5945,50.6439,50.5351,50.6439,86140.0
2020-08-28 11:45:00,51.2,51.23,51.17,51.23,13602.0,50.634,50.6637,50.6043,50.6637,13602.0
2020-08-28 11:50:00,51.22,51.23,51.19,51.23,5650.0,50.6538,50.6637,50.6241,50.6637,5650.0
2020-08-28 11:55:00,51.24,51.31,51.22,51.22,18790.0,50.6736,50.7428,50.6538,50.6538,18790.0
2020-08-28 12:00:00,51.22,51.27,51.18,51.24,17300.0,50.6538,50.7032,50.6142,50.6736,17300.0
2020-08-28 12:05:00,51.24,51.3,51.24,51.26,8088.0,50.6736,50.7329,50.6736,50.6933,8088.0
2020-08-28 12:10:00,51.26,51.28,51.2,51.21,9908.0,50.6933,50.7131,50.634,50.6439,9908.0
2020-08-28 12:15:00,51.21,51.24,51.12,51.12,11190.0,50.6439,50.6736,50.5549,50.5549,11190.0
2020-08-28 12:20:00,51.12,51.15,51.07,51.1,13512.0,50.5549,50.5846,50.5054,50.5351,13512.0
2020-08-28 12:25:00,51.1,51.13,51.09,51.1,13138.0,50.5351,50.5648,50.5252,50.5351,13138.0
2020-08-28 12:30:00,51.06,51.13,51.06,51.07,27542.0,50.4956,50.5648,50.4956,50.5054,27542.0
2020-08-28 12:35:00,51.08,51.08,50.99,51.03,25328.0,50.5153,50.5153,50.4263,50.4659,25328.0
2020-08-28 12:40:00,51.02,51.06,50.97,50.97,21054.0,50.456,50.4956,50.4066,50.4066,21054.0
2020-08-28 12:45:00,50.96,51.08,50.96,51.06,17378.0,50.3967,50.5153,50.3967,50.4956,17378.0
2020-08-28 12:50:00,51.05,51.06,50.97,51.04,28276.0,50.4857,50.4956,50.4066,50.4758,28276.0
2020-08-28 12:55:00,51.02,51.13,51.02,51.13,13888.0,50.456,50.5648,50.456,50.5648,13888.0
2020-08-28 13:00:00,51.09,51.09,51.04,51.06,7600.0,50.5252,50.5252,50.4758,50.4956,7600.0
2020-08-28 13:05:00,51.06,51.06,50.9,50.91,21980.0,50.4956,50.4956,50.3373,50.3472,21980.0
2020-08-28 13:10:00,50.94,50.96,50.75,50.75,40072.0,50.3769,50.3967,50.189,50.189,40072.0
2020-08-28 13:15:00,50.74,50.94,50.74,50.94,43488.0,50.1791,50.3769,50.1791,50.3769,43488.0
2020-08-28 13:20:00,50.93,50.93,50.83,50.86,18438.0,50.367,50.367,50.2681,50.2978,18438.0
2020-08-28 13:25:00,50.85,50.86,50.7,50.7,38444.0,50.2879,50.2978,50.1395,50.1395,38444.0
2020-08-28 13:30:00,50.7,50.79,50.65,50.73,23684.0,50.1395,50.2285,50.0901,50.1692,23684.0
2020-08-28 13:35:00,50.73,50.85,50.72,50.83,19300.0,50.1692,50.2879,50.1593,50.2681,19300.0
2020-08-28 13:40:00,50.83,50.91,50.83,50.88,24632.0,50.2681,50.3472,50.2681,50.3175,24632.0
2020-08-28 13:45:00,50.88,50.92,50.82,50.83,16242.0,50.3175,50.3571,50.2582,50.2681,16242.0
2020-08-28 13:50:00,50.85,51.02,50.84,51.01,33790.0,50.2879,50.456,50.278,50.4461,33790.0
2020-08-28 13:55:00,51.02,51.05,50.96,50.98,9266.0,50.456,50.4857,50.3967,50.4164,9266.0
2020-08-28 14:00:00,50.99,51.01,50.93,50.95,38200.0,50.4263,50.4461,50.367,50.3868,38200.0
2020-08-28 14:05:00,50.94,51.07,50.89,51.05,64964.0,50.3769,50.5054,50.3274,50.4857,64964.0
2020-08-28 14:10:00,51.07,51.07,50.97,50.99,47626.0,50.5054,50.5054,50.4066,50.4263,47626.0
2020-08-28 14:15:00,51.0,51.02,50.99,51.0,19412.0,50.4362,50.456,50.4263,50.4362,19412.0
2020-08-28 14:20:00,51.02,51.02,50.96,50.96,3400.0,50.456,50.456,50.3967,50.3967,3400.0
2020-08-28 14:25:00,50.95,51.04,50.95,51.02,6108.0,50.3868,50.4758,50.3868,50.456,6108.0
2020-08-28 14:30:00,51.01,51.01,50.9,50.9,14690.0,50.4461,50.4461,50.3373,50.3373,14690.0
2020-08-28 14:35:00,50.93,50.95,50.92,50.93,27800.0,50.367,50.3868,50.3571,50.367,27800.0
2020-08-28 14:40:00,50.93,51.05,50.93,51.02,21838.0,50.367,50.4857,50.367,50.456,21838.0
2020-08-28 14:45:00,51.02,51.13,51.02,51.13,36320.0,50.456,50.5648,50.456,50.5648,36320.0
2020-08-28 14:50:00,51.13,51.14,51.05,51.05,26406.0,50.5648,50.5747,50.4857,50.4857,26406.0
2020-08-28 14:55:00,50.97,50.99,50.9,50.97,7666.0,50.4066,50.4263,50.3373,50.4066,7666.0
2020-08-28 15:00:00,50.95,51.03,50.95,50.99,7656.0,50.3868,50.4659,50.3868,50.4263,7656.0
2020-08-28 15:05:00,51.02,51.12,51.02,51.08,18152.0,50.456,50.5549,50.456,50.5153,18152.0
2020-08-28 15:10:00,51.1,51.18,51.1,51.18,15538.0,50.5351,50.6142,50.5351,50.6142,15538.0
2020-08-28 15:15:00,51.17,51.23,51.13,51.22,37442.0,50.6043,50.6637,50.5648,50.6538,37442.0
2020-08-28 15:20:00,51.24,51.24,51.12,51.15,22840.0,50.6736,50.6736,50.5549,50.5846,22840.0
2020-08-28 15:25:00,51.14,51.18,51.1,51.13,16032.0,50.5747,50.6142,50.5351,50.5648,16032.0
2020-08-28 15:30:00,51.12,51.25,51.11,51.24,30818.0,50.5549,50.6835,50.545,50.6736,30818.0
2020-08-28 15:35:00,51.24,51.29,51.21,51.29,35376.0,50.6736,50.723,50.6439,50.723,35376.0
2020-08-28 15:40:00,51.27,51.35,51.27,51.35,40810.0,50.7032,50.7824,50.7032,50.7824,40810.0
2020-08-28 15:45:00,51.33,51.38,51.24,51.24,45660.0,50.7626,50.812,50.6736,50.6736,45660.0
2020-08-28 15:50:00,51.19,51.32,51.11,51.14,60052.0,50.6241,50.7527,50.545,50.5747,60052.0
2020-08-28 15:55:00,51.15,51.23,51.13,51.2,140782.0,50.5846,50.6637,50.5648,50.634,140782.0
2020-08-31 09:30:00,51.41,51.59,51.27,51.39,341286.0,50.8417,51.0197,50.7032,50.8219,341286.0
2020-08-31 09:35:00,51.38,51.46,51.24,51.26,165912.0,50.812,50.8911,50.6736,50.6933,165912.0
2020-08-31 09:40:00,51.3,51.62,51.3,51.62,165170.0,50.7329,51.0494,50.7329,51.0494,165170.0
2020-08-31 09:45:00,51.63,51.67,51.42,51.63,98072.0,51.0593,51.0988,50.8516,51.0593,98072.0
2020-08-31 09:50:00,51.64,51.68,51.5,51.52,58478.0,51.0691,51.1087,50.9307,50.9505,58478.0
2020-08-31 09:55:00,51.57,51.63,51.51,51.58,36854.0,50.9999,51.0593,50.9406,51.0098,36854.0
2020-08-31 10:00:00,51.59,51.68,51.56,51.61,25288.0,51.0197,51.1087,50.99,51.0395,25288.0
2020-08-31 10:05:00,51.61,51.61,51.49,51.56,39960.0,51.0395,51.0395,50.9208,50.99,39960.0
2020-08-31 10:10:00,51.63,51.68,51.49,51.59,32438.0,51.0593,51.1087,50.9208,51.0197,32438.0
2020-08-31 10:15:00,51.62,51.75,51.57,51.75,51364.0,51.0494,51.1779,50.9999,51.1779,51364.0
2020-08-31 10:20:00,51.75,51.83,51.74,51.82,48758.0,51.1779,51.257,51.168,51.2472,48758.0
2020-08-31 10:25:00,51.82,51.82,51.63,51.71,26724.0,51.2472,51.2472,51.0593,51.1384,26724.0
2020-08-31 10:30:00,51.72,51.88,51.7,51.83,12550.0,51.1483,51.3065,51.1285,51.257,12550.0
2020-08-31 10:35:00,51.84,51.84,51.74,51.81,24094.0,51.2669,51.2669,51.168,51.2373,24094.0
2020-08-31 10:40:00,51.82,51.83,51.71,51.75,16028.0,51.2472,51.257,51.1384,51.1779,16028.0
2020-08-31 10:45:00,51.74,51.94,51.73,51.93,15018.0,51.168,51.3658,51.1581,51.3559,15018.0
2020-08-31 10:50:00,51.93,51.98,51.88,51.97,36258.0,51.3559,51.4054,51.3065,51.3955,36258.0
2020-08-31 10:55:00,51.98,52.05,51.98,52.0,41586.0,51.4054,51.4746,51.4054,51.4252,41586.0
2020-08-31 11:00:00,52.02,52.08,51.99,52.03,31898.0,51.4449,51.5043,51.4153,51.4548,31898.0
2020-08-31 11:05:00,52.02,52.1,52.02,52.05,24246.0,51.4449,51.5241,51.4449,51.4746,24246.0
2020-08-31 11:10:00,52.08,52.12,51.98,51.99,23708.0,51.5043,51.5438,51.4054,51.4153,23708.0
2020-08-31 11:15:00,51.97,52.07,51.94,51.96,14790.0,51.3955,51.4944,51.3658,51.3856,14790.0
2020-08-31 11:20:00,51.93,51.94,51.65,51.7,174952.0,51.3559,51.3658,51.079,51.1285,174952.0
2020-08-31 11:25:00,51.67,51.69,51.45,51.68,46174.0,51.0988,51.1186,50.8812,51.1087,46174.0
2020-08-31 11:30:00,51.68,51.69,51.46,51.61,67610.0,51.1087,51.1186,50.8911,51.0395,67610.0
2020-08-31 11:35:00,51.59,51.8,51.58,51.77,43112.0,51.0197,51.2274,51.0098,51.1977,43112.0
2020-08-31 11:40:00,51.77,51.86,51.77,51.84,22300.0,51.1977,51.2867,51.1977,51.2669,22300.0
2020-08-31 11:45:00,51.85,51.97,51.85,51.9,20552.0,51.2768,51.3955,51.2768,51.3263,20552.0
2020-08-31 11:50:00,51.92,51.96,51.88,51.93,14800.0,51.346,51.3856,51.3065,51.3559,14800.0
2020-08-31 11:55:00,51.96,51.98,51.83,51.83,9724.0,51.3856,51.4054,51.257,51.257,9724.0
2020-08-31 12:00:00,51.83,51.95,51.78,51.92,14252.0,51.257,51.3757,51.2076,51.346,14252.0
2020-08-31 12:05:00,51.94,52.03,51.93,52.02,11262.0,51.3658,51.4548,51.3559,51.4449,11262.0
2020-08-31 12:10:00,52.04,52.07,51.99,51.99,44766.0,51.4647,51.4944,51.4153,51.4153,44766.0
2020-08-31 12:15:00,51.98,52.1,51.97,52.07,25370.0,51.4054,51.5241,51.3955,51.4944,25370.0
2020-08-31 12:20:00,52.09,52.1,52.02,52.04,14772.0,51.5142,51.5241,51.4449,51.4647,14772.0
2020-08-31 12:25:00,52.05,52.06,51.93,52.05,10520.0,51.4746,51.4845,51.3559,51.4746,10520.0
2020-08-31 12:30:00,52.06,52.07,51.99,52.04,25004.0,51.4845,51.4944,51.4153,51.4647,25004.0
2020-08-31 12:35:00,52.07,52.09,51.99,51.99,40090.0,51.4944,51.5142,51.4153,51.4153,40090.0
2020-08-31 12:40:00,51.99,52.06,51.95,51.96,37072.0,51.4153,51.4845,51.3757,51.3856,37072.0
2020-08-31 12:45:00,52.01,52.09,52.01,52.03,19482.0,51.4351,51.5142,51.4351,51.4548,19482.0
2020-08-31 12:50:00,52.04,52.16,52.04,52.11,23254.0,51.4647,51.5834,51.4647,51.5339,23254.0
2020-08-31 12:55:00,52.11,52.17,52.09,52.17,25798.0,51.5339,51.5933,51.5142,51.5933,25798.0
2020-08-31 13:00:00,52.18,52.18,52.13,52.18,10192.0,51.6032,51.6032,51.5537,51.6032,10192.0
2020-08-31 13:05:00,52.19,52.24,52.19,52.24,17470.0,51.6131,51.6625,51.6131,51.6625,17470.0
2020-08-31 13:10:00,52.23,52.24,52.18,52.21,22562.0,51.6526,51.6625,51.6032,51.6328,22562.0
2020-08-31 13:15:00,52.25,52.32,52.24,52.32,20418.0,51.6724,51.7416,51.6625,51.7416,20418.0
2020-08-31 13:20:00,52.31,52.35,52.29,52.35,6880.0,51.7317,51.7713,51.712,51.7713,6880.0
2020-08-31 13:25:00,52.35,52.36,52.3,52.32,8504.0,51.7713,51.7812,51.7218,51.7416,8504.0
2020-08-31 13:30:00,52.35,52.41,52.35,52.4,12128.0,51.7713,51.8306,51.7713,51.8207,12128.0
2020-08-31 13:35:00,52.38,52.39,52.32,52.33,9884.0,51.801,51.8109,51.7416,51.7515,9884.0
2020-08-31 13:40:00,52.34,52.47,52.31,52.45,17884.0,51.7614,51.89,51.7317,51.8702,17884.0
2020-08-31 13:45:00,52.45,52.52,52.45,52.52,18216.0,51.8702,51.9394,51.8702,51.9394,18216.0
2020-08-31 13:50:00,52.51,52.52,52.47,52.47,13400.0,51.9295,51.9394,51.89,51.89,13400.0
2020-08-31 13:55:00,52.47,52.49,52.42,52.47,20100.0,51.89,51.9097,51.8405,51.89,20100.0
2020-08-31 14:00:00,52.4,52.45,52.38,52.45,16020.0,51.8207,51.8702,51.801,51.8702,16020.0
2020-08-31 14:05:00,52.38,52.39,52.34,52.38,10500.0,51.801,51.8109,51.7614,51.801,10500.0
2020-08-31 14:10:00,52.38,52.48,52.38,52.43,5946.0,51.801,51.8999,51.801,51.8504,5946.0
2020-08-31 14:15:00,52.44,52.49,52.42,52.42,9432.0,51.8603,51.9097,51.8405,51.8405,9432.0
2020-08-31 14:20:00,52.42,52.49,52.41,52.49,7760.0,51.8405,51.9097,51.8306,51.9097,7760.0
2020-08-31 14:25:00,52.5,52.51,52.46,52.46,15072.0,51.9196,51.9295,51.8801,51.8801,15072.0
2020-08-31 14:30:00,52.48,52.48,52.34,52.37,7208.0,51.8999,51.8999,51.7614,51.7911,7208.0
2020-08-31 14:35:00,52.36,52.4,52.32,52.4,12858.0,51.7812,51.8207,51.7416,51.8207,12858.0
2020-08-31 14:40:00,52.38,52.48,52.38,52.46,9188.0,51.801,51.8999,51.801,51.8801,9188.0
2020-08-31 14:45:00,52.47,52.54,52.45,52.48,8084.0,51.89,51.9592,51.8702,51.8999,8084.0
2020-08-31 14:50:00,52.51,52.58,52.49,52.55,19216.0,51.9295,51.9988,51.9097,51.9691,19216.0
2020-08-31 14:55:00,52.57,52.59,52.56,52.59,10344.0,51.9889,52.0086,51.979,52.0086,10344.0
2020-08-31 15:00:00,52.61,52.62,52.41,52.41,41410.0,52.0284,52.0383,51.8306,51.8306,41410.0
2020-08-31 15:05:00,52.43,52.57,52.43,52.55,12022.0,51.8504,51.9889,51.8504,51.9691,12022.0
2020-08-31 15:10:00,52.56,52.56,52.48,52.48,13600.0,51.979,51.979,51.8999,51.8999,13600.0
2020-08-31 15:15:00,52.49,52.49,52.34,52.34,14544.0,51.9097,51.9097,51.7614,51.7614,14544.0
2020-08-31 15:20:00,52.34,52.37,52.21,52.29,18202.0,51.7614,51.7911,51.6328,51.712,18202.0
2020-08-31 15:25:00,52.24,52.46,52.2,52.44,54302.0,51.6625,51.8801,51.623,51.8603,54302.0
2020-08-31 15:30:00,52.44,52.47,52.38,52.41,20516.0,51.8603,51.89,51.801,51.8306,20516.0
2020-08-31 15:35:00,52.43,52.52,52.42,52.49,31128.0,51.8504,51.9394,51.8405,51.9097,31128.0
2020-08-31 15:40:00,52.5,52.51,52.39,52.46,27934.0,51.9196,51.9295,51.8109,51.8801,27934.0
2020-08-31 15:45:00,52.46,52.67,52.45,52.64,79792.0,51.8801,52.0878,51.8702,52.0581,79792.0
2020-08-31 15:50:00,52.63,52.68,52.39,52.39,41636.0,52.0482,52.0976,51.8109,51.8109,41636.0
2020-08-31 15:55:00,52.35,52.48,52.08,52.1,227032.0,51.7713,51.8999,51.5043,51.5241,227032.0
2020-09-01 09:30:00,52.98,53.01,52.4,52.52,224638.0,52.3943,52.424,51.8207,51.9394,224638.0
2020-09-01 09:35:00,52.51,52.77,52.35,52.68,88542.0,51.9295,52.1867,51.7713,52.0976,88542.0
2020-09-01 09:40:00,52.68,52.92,52.67,52.8,63222.0,52.0976,52.335,52.0878,52.2163,63222.0
2020-09-01 09:45:00,52.82,52.99,52.82,52.85,35852.0,52.2361,52.4042,52.2361,52.2658,35852.0
2020-09-01 09:50:00,52.8,53.09,52.8,53.01,46510.0,52.2163,52.5031,52.2163,52.424,46510.0
2020-09-01 09:55:00,53.04,53.1,52.93,52.98,37766.0,52.4537,52.513,52.3449,52.3943,37766.0
2020-09-01 10:00:00,53.01,53.33,52.94,53.24,118920.0,52.424,52.7405,52.3548,52.6515,118920.0
2020-09-01 10:05:00,53.24,53.34,53.15,53.21,58344.0,52.6515,52.7504,52.5625,52.6218,58344.0
2020-09-01 10:10:00,53.18,53.27,53.05,53.05,59848.0,52.5921,52.6811,52.4636,52.4636,59848.0
2020-09-01 10:15:00,53.07,53.3,52.99,53.24,63902.0,52.4833,52.7108,52.4042,52.6515,63902.0
2020-09-01 10:20:00,53.27,53.4,53.2,53.39,38824.0,52.6811,52.8097,52.6119,52.7998,38824.0
2020-09-01 10:25:00,53.38,53.59,53.35,53.59,68030.0,52.7899,52.9976,52.7602,52.9976,68030.0
2020-09-01 10:30:00,53.58,53.58,53.41,53.43,31494.0,52.9877,52.9877,52.8196,52.8394,31494.0
2020-09-01 10:35:00,53.46,53.5,53.32,53.43,93868.0,52.869,52.9086,52.7306,52.8394,93868.0
2020-09-01 10:40:00,53.43,53.47,53.24,53.28,83284.0,52.8394,52.8789,52.6515,52.691,83284.0
2020-09-01 10:45:00,53.29,53.47,53.29,53.32,27634.0,52.7009,52.8789,52.7009,52.7306,27634.0
2020-09-01 10:50:00,53.35,53.42,53.22,53.23,86742.0,52.7602,52.8295,52.6317,52.6416,86742.0
2020-09-01 10:55:00,53.23,53.35,53.16,53.17,300514.0,52.6416,52.7602,52.5723,52.5822,300514.0
2020-09-01 11:00:00,53.19,53.24,53.1,53.13,46322.0,52.602,52.6515,52.513,52.5427,46322.0
2020-09-01 11:05:00,53.18,53.24,53.14,53.22,29622.0,52.5921,52.6515,52.5526,52.6317,29622.0
2020-09-01 11:10:00,53.24,53.38,53.21,53.38,29124.0,52.6515,52.7899,52.6218,52.7899,29124.0
2020-09-01 11:15:00,53.4,53.4,53.28,53.32,28800.0,52.8097,52.8097,52.691,52.7306,28800.0
2020-09-01 11:20:00,53.24,53.26,53.02,53.08,119788.0,52.6515,52.6712,52.4339,52.4932,119788.0
2020-09-01 11:25:00,53.09,53.24,53.06,53.24,276636.0,52.5031,52.6515,52.4734,52.6515,276636.0
2020-09-01 11:30:00,53.23,53.26,53.1,53.16,48206.0,52.6416,52.6712,52.513,52.5723,48206.0
2020-09-01 11:35:00,53.19,53.24,53.19,53.24,2000.0,52.602,52.6515,52.602,52.6515,2000.0
2020-09-01 11:40:00,53.27,53.27,53.06,53.21,15150.0,52.6811,52.6811,52.4734,52.6218,15150.0
2020-09-01 11:45:00,53.19,53.2,53.1,53.12,20998.0,52.602,52.6119,52.513,52.5328,20998.0
2020-09-01 11:50:00,53.21,53.23,53.13,53.13,8566.0,52.6218,52.6416,52.5427,52.5427,8566.0
2020-09-01 11:55:00,53.15,53.18,53.13,53.13,7984.0,52.5625,52.5921,52.5427,52.5427,7984.0
2020-09-01 12:00:00,53.18,53.27,53.17,53.26,13586.0,52.5921,52.6811,52.5822,52.6712,13586.0
2020-09-01 12:05:00,53.3,53.37,53.3,53.35,48424.0,52.7108,52.78,52.7108,52.7602,48424.0
2020-09-01 12:10:00,53.35,53.48,53.32,53.44,28036.0,52.7602,52.8888,52.7306,52.8492,28036.0
2020-09-01 12:15:00,53.44,53.46,53.41,53.43,8252.0,52.8492,52.869,52.8196,52.8394,8252.0
2020-09-01 12:20:00,53.45,53.45,53.33,53.33,19078.0,52.8591,52.8591,52.7405,52.7405,19078.0
2020-09-01 12:25:00,53.33,53.38,53.32,53.36,11454.0,52.7405,52.7899,52.7306,52.7701,11454.0
2020-09-01 12:30:00,53.38,53.43,53.35,53.39,8128.0,52.7899,52.8394,52.7602,52.7998,8128.0
2020-09-01 12:35:00,53.4,53.41,53.33,53.33,16994.0,52.8097,52.8196,52.7405,52.7405,16994.0
2020-09-01 12:40:00,53.35,53.36,53.25,53.32,25004.0,52.7602,52.7701,52.6613,52.7306,25004.0
2020-09-01 12:45:00,53.35,53.39,53.31,53.34,9520.0,52.7602,52.7998,52.7207,52.7504,9520.0
2020-09-01 12:50:00,53.34,53.44,53.33,53.43,9690.0,52.7504,52.8492,52.7405,52.8394,9690.0
2020-09-01 12:55:00,53.43,53.45,53.4,53.41,8002.0,52.8394,52.8591,52.8097,52.8196,8002.0
2020-09-01 13:00:00,53.42,53.42,53.29,53.29,17180.0,52.8295,52.8295,52.7009,52.7009,17180.0
2020-09-01 13:05:00,53.32,53.38,53.32,53.36,10906.0,52.7306,52.7899,52.7306,52.7701,10906.0
2020-09-01 13:10:00,53.34,53.37,53.29,53.35,13442.0,52.7504,52.78,52.7009,52.7602,13442.0
2020-09-01 13:15:00,53.34,53.42,53.34,53.42,9180.0,52.7504,52.8295,52.7504,52.8295,9180.0
2020-09-01 13:20:00,53.42,53.43,53.37,53.43,23660.0,52.8295,52.8394,52.78,52.8394,23660.0
2020-09-01 13:25:00,53.43,53.49,53.4,53.47,23568.0,52.8394,52.8987,52.8097,52.8789,23568.0
2020-09-01 13:30:00,53.46,53.49,53.43,53.43,13698.0,52.869,52.8987,52.8394,52.8394,13698.0
2020-09-01 13:35:00,53.46,53.56,53.46,53.56,34822.0,52.869,52.9679,52.869,52.9679,34822.0
2020-09-01 13:40:00,53.56,53.7,53.56,53.68,19386.0,52.9679,53.1064,52.9679,53.0866,19386.0
2020-09-01 13:45:00,53.69,53.69,53.6,53.63,18898.0,53.0965,53.0965,53.0075,53.0371,18898.0
2020-09-01 13:50:00,53.63,53.63,53.57,53.6,60734.0,53.0371,53.0371,52.9778,53.0075,60734.0
2020-09-01 13:55:00,53.63,53.63,53.58,53.58,8160.0,53.0371,53.0371,52.9877,52.9877,8160.0
2020-09-01 14:00:00,53.59,53.59,53.48,53.51,21688.0,52.9976,52.9976,52.8888,52.9185,21688.0
2020-09-01 14:05:00,53.51,53.55,53.49,53.55,6400.0,52.9185,52.958,52.8987,52.958,6400.0
2020-09-01 14:10:00,53.53,53.6,53.53,53.6,26360.0,52.9383,53.0075,52.9383,53.0075,26360.0
2020-09-01 14:15:00,53.6,53.65,53.57,53.65,54546.0,53.0075,53.0569,52.9778,53.0569,54546.0
2020-09-01 14:20:00,53.65,53.66,53.62,53.65,8880.0,53.0569,53.0668,53.0273,53.0569,8880.0
2020-09-01 14:25:00,53.65,53.66,53.6,53.64,20356.0,53.0569,53.0668,53.0075,53.047,20356.0
2020-09-01 14:30:00,53.65,53.66,53.63,53.63,10682.0,53.0569,53.0668,53.0371,53.0371,10682.0
2020-09-01 14:35:00,53.62,53.62,53.56,53.58,8636.0,53.0273,53.0273,52.9679,52.9877,8636.0
2020-09-01 14:40:00,53.58,53.62,53.52,53.55,6890.0,52.9877,53.0273,52.9284,52.958,6890.0
2020-09-01 14:45:00,53.52,53.56,53.46,53.52,27814.0,52.9284,52.9679,52.869,52.9284,27814.0
2020-09-01 14:50:00,53.55,53.63,53.52,53.63,23602.0,52.958,53.0371,52.9284,53.0371,23602.0
2020-09-01 14:55:00,53.63,53.66,53.59,53.6,12012.0,53.0371,53.0668,52.9976,53.0075,12012.0
2020-09-01 15:00:00,53.62,53.64,53.6,53.61,15286.0,53.0273,53.047,53.0075,53.0174,15286.0
2020-09-01 15:05:00,53.6,53.69,53.6,53.69,22964.0,53.0075,53.0965,53.0075,53.0965,22964.0
2020-09-01 15:10:00,53.68,53.68,53.57,53.57,16580.0,53.0866,53.0866,52.9778,52.9778,16580.0
2020-09-01 15:15:00,53.58,53.64,53.57,53.63,22774.0,52.9877,53.047,52.9778,53.0371,22774.0
2020-09-01 15:20:00,53.62,53.66,53.62,53.66,12918.0,53.0273,53.0668,53.0273,53.0668,12918.0
2020-09-01 15:25:00,53.66,53.7,53.54,53.56,26312.0,53.0668,53.1064,52.9481,52.9679,26312.0
2020-09-01 15:30:00,53.57,53.6,53.49,53.5,49108.0,52.9778,53.0075,52.8987,52.9086,49108.0
2020-09-01 15:35:00,53.52,53.58,53.5,53.57,9862.0,52.9284,52.9877,52.9086,52.9778,9862.0
2020-09-01 15:40:00,53.6,53.69,53.6,53.69,27850.0,53.0075,53.0965,53.0075,53.0965,27850.0
2020-09-01 15:45:00,53.68,53.69,53.55,53.55,31890.0,53.0866,53.0965,52.958,52.958,31890.0
2020-09-01 15:50:00,53.52,53.6,53.49,53.58,75272.0,52.9284,53.0075,52.8987,52.9877,75272.0
2020-09-01 15:55:00,53.59,53.85,53.55,53.82,83456.0,52.9976,53.2547,52.958,53.225,83456.0
2020-09-02 09:30:00,54.99,55.0,54.6,54.67,175260.0,54.3821,54.392,53.9964,54.0656,175260.0
2020-09-02 09:35:00,54.69,54.69,54.43,54.47,144034.0,54.0854,54.0854,53.8283,53.8679,144034.0
2020-09-02 09:40:00,54.48,54.8,54.36,54.76,94662.0,53.8778,54.1942,53.7591,54.1547,94662.0
2020-09-02 09:45:00,54.74,54.74,54.44,54.51,76402.0,54.1349,54.1349,53.8382,53.9074,76402.0
2020-09-02 09:50:00,54.57,54.57,53.99,54.12,175214.0,53.9668,53.9668,53.3932,53.5217,175214.0
2020-09-02 09:55:00,54.15,54.15,53.33,53.4,304608.0,53.5514,53.5514,52.7405,52.8097,304608.0
2020-09-02 10:00:00,53.41,53.91,53.35,53.91,71918.0,52.8196,53.3141,52.7602,53.3141,71918.0
2020-09-02 10:05:00,53.93,53.99,53.41,53.6,119934.0,53.3338,53.3932,52.8196,53.0075,119934.0
2020-09-02 10:10:00,53.6,53.94,53.42,53.94,57938.0,53.0075,53.3437,52.8295,53.3437,57938.0
2020-09-02 10:15:00,53.87,54.16,53.8,54.1,68312.0,53.2745,53.5613,53.2053,53.502,68312.0
2020-09-02 10:20:00,54.09,54.24,54.01,54.1,76398.0,53.4921,53.6404,53.4129,53.502,76398.0
2020-09-02 10:25:00,54.14,54.26,53.99,54.24,83182.0,53.5415,53.6602,53.3932,53.6404,83182.0
2020-09-02 10:30:00,54.24,54.31,54.12,54.29,62416.0,53.6404,53.7096,53.5217,53.6899,62416.0
2020-09-02 10:35:00,54.24,54.24,53.83,53.85,61828.0,53.6404,53.6404,53.2349,53.2547,61828.0
2020-09-02 10:40:00,53.8,53.94,53.69,53.85,68408.0,53.2053,53.3437,53.0965,53.2547,68408.0
2020-09-02 10:45:00,53.88,54.05,53.79,54.02,62030.0,53.2844,53.4525,53.1954,53.4228,62030.0
2020-09-02 10:50:00,54.03,54.19,53.99,54.13,55040.0,53.4327,53.591,53.3932,53.5316,55040.0
2020-09-02 10:55:00,54.14,54.14,54.02,54.02,10242.0,53.5415,53.5415,53.4228,53.4228,10242.0
2020-09-02 11:00:00,54.03,54.04,53.87,53.95,59570.0,53.4327,53.4426,53.2745,53.3536,59570.0
2020-09-02 11:05:00,53.91,53.91,53.52,53.52,47642.0,53.3141,53.3141,52.9284,52.9284,47642.0
2020-09-02 11:10:00,53.61,53.8,53.61,53.79,36946.0,53.0174,53.2053,53.0174,53.1954,36946.0
2020-09-02 11:15:00,53.73,53.73,53.45,53.6,48384.0,53.136,53.136,52.8591,53.0075,48384.0
2020-09-02 11:20:00,53.62,53.76,53.49,53.49,41934.0,53.0273,53.1657,52.8987,52.8987,41934.0
2020-09-02 11:25:00,53.5,53.6,53.32,53.56,88942.0,52.9086,53.0075,52.7306,52.9679,88942.0
2020-09-02 11:30:00,53.63,53.79,53.54,53.54,60442.0,53.0371,53.1954,52.9481,52.9481,60442.0
2020-09-02 11:35:00,53.51,53.52,52.72,52.72,273370.0,52.9185,52.9284,52.1372,52.1372,273370.0
2020-09-02 11:40:00,52.85,53.15,52.83,53.11,120034.0,52.2658,52.5625,52.246,52.5229,120034.0
2020-09-02 11:45:00,53.11,53.3,53.1,53.26,125380.0,52.5229,52.7108,52.513,52.6712,125380.0
2020-09-02 11:50:00,53.24,53.32,53.17,53.25,60614.0,52.6515,52.7306,52.5822,52.6613,60614.0
2020-09-02 11:55:00,53.28,53.51,53.23,53.5,97696.0,52.691,52.9185,52.6416,52.9086,97696.0
2020-09-02 12:00:00,53.48,54.09,53.38,53.62,97828.0,52.8888,53.4921,52.7899,53.0273,97828.0
2020-09-02 12:05:00,53.6,53.74,53.59,53.71,41400.0,53.0075,53.1459,52.9976,53.1163,41400.0
2020-09-02 12:10:00,53.73,53.81,53.68,53.79,61520.0,53.136,53.2152,53.0866,53.1954,61520.0
2020-09-02 12:15:00,53.84,53.98,53.83,53.97,90252.0,53.2448,53.3833,53.2349,53.3734,90252.0
2020-09-02 12:20:00,53.99,54.02,53.92,54.0,118678.0,53.3932,53.4228,53.3239,53.4031,118678.0
2020-09-02 12:25:00,54.01,54.02,53.88,53.96,46904.0,53.4129,53.4228,53.2844,53.3635,46904.0
2020-09-02 12:30:00,53.99,54.09,53.96,54.05,72080.0,53.3932,53.4921,53.3635,53.4525,72080.0
2020-09-02 12:35:00,54.06,54.15,54.05,54.1,46250.0,53.4624,53.5514,53.4525,53.502,46250.0
2020-09-02 12:40:00,54.08,54.13,54.07,54.12,25120.0,53.4822,53.5316,53.4723,53.5217,25120.0
2020-09-02 12:45:00,54.14,54.2,54.01,54.04,38730.0,53.5415,53.6008,53.4129,53.4426,38730.0
2020-09-02 12:50:00,54.02,54.11,54.02,54.08,17378.0,53.4228,53.5118,53.4228,53.4822,17378.0
2020-09-02 12:55:00,54.08,54.13,54.04,54.11,15346.0,53.4822,53.5316,53.4426,53.5118,15346.0
2020-09-02 13:00:00,54.08,54.12,53.99,53.99,36930.0,53.4822,53.5217,53.3932,53.3932,36930.0
2020-09-02 13:05:00,54.02,54.17,54.02,54.13,11500.0,53.4228,53.5712,53.4228,53.5316,11500.0
2020-09-02 13:10:00,54.13,54.43,54.1,54.42,108838.0,53.5316,53.8283,53.502,53.8184,108838.0
2020-09-02 13:15:00,54.43,54.48,54.38,54.44,39666.0,53.8283,53.8778,53.7789,53.8382,39666.0
2020-09-02 13:20:00,54.44,54.6,54.38,54.58,27506.0,53.8382,53.9964,53.7789,53.9766,27506.0
2020-09-02 13:25:00,54.58,54.64,54.55,54.59,24488.0,53.9766,54.036,53.947,53.9865,24488.0
2020-09-02 13:30:00,54.6,54.68,54.56,54.65,14074.0,53.9964,54.0755,53.9569,54.0459,14074.0
2020-09-02 13:35:00,54.67,54.68,54.54,54.65,47544.0,54.0656,54.0755,53.9371,54.0459,47544.0
2020-09-02 13:40:00,54.61,54.62,54.5,54.59,41508.0,54.0063,54.0162,53.8975,53.9865,41508.0
2020-09-02 13:45:00,54.59,54.61,54.49,54.49,12216.0,53.9865,54.0063,53.8876,53.8876,12216.0
2020-09-02 13:50:00,54.53,54.53,54.45,54.47,21360.0,53.9272,53.9272,53.8481,53.8679,21360.0
2020-09-02 13:55:00,54.48,54.58,54.45,54.5,16310.0,53.8778,53.9766,53.8481,53.8975,16310.0
2020-09-02 14:00:00,54.49,54.49,54.24,54.38,51430.0,53.8876,53.8876,53.6404,53.7789,51430.0
2020-09-02 14:05:00,54.44,54.51,54.38,54.49,19790.0,53.8382,53.9074,53.7789,53.8876,19790.0
2020-09-02 14:10:00,54.54,54.56,54.35,54.42,19678.0,53.9371,53.9569,53.7492,53.8184,19678.0
2020-09-02 14:15:00,54.45,54.55,54.43,54.51,18062.0,53.8481,53.947,53.8283,53.9074,18062.0
2020-09-02 14:20:00,54.52,54.59,54.48,54.58,18358.0,53.9173,53.9865,53.8778,53.9766,18358.0
2020-09-02 14:25:00,54.57,54.6,54.52,54.58,20500.0,53.9668,53.9964,53.9173,53.9766,20500.0
2020-09-02 14:30:00,54.54,54.67,54.52,54.64,20518.0,53.9371,54.0656,53.9173,54.036,20518.0
2020-09-02 14:35:00,54.63,54.63,54.54,54.59,7942.0,54.0261,54.0261,53.9371,53.9865,7942.0
2020-09-02 14:40:00,54.61,54.63,54.55,54.59,25740.0,54.0063,54.0261,53.947,53.9865,25740.0
2020-09-02 14:45:00,54.6,54.69,54.58,54.68,41454.0,53.9964,54.0854,53.9766,54.0755,41454.0
2020-09-02 14:50:00,54.69,54.73,54.52,54.52,30860.0,54.0854,54.125,53.9173,53.9173,30860.0
2020-09-02 14:55:00,54.52,54.58,54.49,54.51,15448.0,53.9173,53.9766,53.8876,53.9074,15448.0
2020-09-02 15:00:00,54.54,54.62,54.5,54.6,10262.0,53.9371,54.0162,53.8975,53.9964,10262.0
2020-09-02 15:05:00,54.6,54.65,54.55,54.63,16462.0,53.9964,54.0459,53.947,54.0261,16462.0
2020-09-02 15:10:00,54.63,54.89,54.62,54.89,54276.0,54.0261,54.2832,54.0162,54.2832,54276.0
2020-09-02 15:15:00,54.89,54.95,54.83,54.94,47602.0,54.2832,54.3426,54.2239,54.3327,47602.0
2020-09-02 15:20:00,54.95,54.98,54.86,54.9,19582.0,54.3426,54.3722,54.2535,54.2931,19582.0
2020-09-02 15:25:00,54.91,54.91,54.79,54.81,32068.0,54.303,54.303,54.1843,54.2041,32068.0
2020-09-02 15:30:00,54.84,54.86,54.65,54.79,70286.0,54.2338,54.2535,54.0459,54.1843,70286.0
2020-09-02 15:35:00,54.79,54.88,54.76,54.87,26348.0,54.1843,54.2733,54.1547,54.2634,26348.0
2020-09-02 15:40:00,54.84,54.95,54.84,54.93,33962.0,54.2338,54.3426,54.2338,54.3228,33962.0
2020-09-02 15:45:00,54.93,55.01,54.89,55.01,57598.0,54.3228,54.4019,54.2832,54.4019,57598.0
2020-09-02 15:50:00,55.01,55.02,54.82,55.02,76114.0,54.4019,54.4118,54.214,54.4118,76114.0
2020-09-02 15:55:00,55.02,55.02,54.8,54.8,125628.0,54.4118,54.4118,54.1942,54.1942,125628.0
2020-09-03 09:30:00,53.18,53.3,52.75,52.76,314158.0,52.5921,52.7108,52.1669,52.1768,314158.0
2020-09-03 09:35:00,52.77,53.09,52.67,53.06,192792.0,52.1867,52.5031,52.0878,52.4734,192792.0
2020-09-03 09:40:00,53.06,53.06,52.35,52.58,182230.0,52.4734,52.4734,51.7713,51.9988,182230.0
2020-09-03 09:45:00,52.57,52.9,52.37,52.79,153266.0,51.9889,52.3152,51.7911,52.2064,153266.0
2020-09-03 09:50:00,52.75,52.82,52.44,52.45,214712.0,52.1669,52.2361,51.8603,51.8702,214712.0
2020-09-03 09:55:00,52.43,52.73,52.43,52.69,44058.0,51.8504,52.1471,51.8504,52.1075,44058.0
2020-09-03 10:00:00,52.7,53.0,52.64,52.93,162100.0,52.1174,52.4141,52.0581,52.3449,162100.0
2020-09-03 10:05:00,52.89,52.94,52.55,52.57,122756.0,52.3053,52.3548,51.9691,51.9889,122756.0
2020-09-03 10:10:00,52.57,52.67,52.35,52.52,48612.0,51.9889,52.0878,51.7713,51.9394,48612.0
2020-09-03 10:15:00,52.55,52.55,51.93,51.98,242834.0,51.9691,51.9691,51.3559,51.4054,242834.0
2020-09-03 10:20:00,52.04,52.05,51.47,51.6,194984.0,51.4647,51.4746,50.901,51.0296,194984.0
2020-09-03 10:25:00,51.6,51.87,51.5,51.65,221192.0,51.0296,51.2966,50.9307,51.079,221192.0
2020-09-03 10:30:00,51.71,51.84,51.41,51.51,119638.0,51.1384,51.2669,50.8417,50.9406,119638.0
2020-09-03 10:35:00,51.6,51.7,50.95,51.1,245368.0,51.0296,51.1285,50.3868,50.5351,245368.0
2020-09-03 10:40:00,51.13,51.33,50.9,50.93,154280.0,50.5648,50.7626,50.3373,50.367,154280.0
2020-09-03 10:45:00,50.93,51.0,50.22,50.37,259942.0,50.367,50.4362,49.6648,49.8132,259942.0
2020-09-03 10:50:00,50.37,51.13,50.37,51.1,387940.0,49.8132,50.5648,49.8132,50.5351,387940.0
2020-09-03 10:55:00,51.07,51.16,50.7,51.08,189424.0,50.5054,50.5945,50.1395,50.5153,189424.0
2020-09-03 11:00:00,51.05,51.08,50.5,50.55,100474.0,50.4857,50.5153,49.9417,49.9912,100474.0
2020-09-03 11:05:00,50.57,50.67,50.0,50.27,257544.0,50.011,50.1099,49.4473,49.7143,257544.0
2020-09-03 11:10:00,50.24,50.48,50.18,50.33,139688.0,49.6846,49.922,49.6253,49.7736,139688.0
2020-09-03 11:15:00,50.24,50.24,49.07,49.18,411250.0,49.6846,49.6846,48.5276,48.6363,411250.0
2020-09-03 11:20:00,49.18,49.62,48.93,49.41,158414.0,48.6363,49.0715,48.3891,48.8638,158414.0
2020-09-03 11:25:00,49.41,49.93,49.35,49.91,90362.0,48.8638,49.378,48.8045,49.3583,90362.0
2020-09-03 11:30:00,49.83,50.04,49.7,49.82,83624.0,49.2792,49.4868,49.1506,49.2693,83624.0
2020-09-03 11:35:00,49.7,50.21,49.5,50.12,126664.0,49.1506,49.655,48.9528,49.5659,126664.0
2020-09-03 11:40:00,50.2,50.55,50.2,50.32,188368.0,49.6451,49.9912,49.6451,49.7637,188368.0
2020-09-03 11:45:00,50.34,50.6,50.23,50.4,121812.0,49.7835,50.0406,49.6747,49.8429,121812.0
2020-09-03 11:50:00,50.41,50.68,50.41,50.68,54120.0,49.8527,50.1198,49.8527,50.1198,54120.0
2020-09-03 11:55:00,50.65,50.65,49.94,50.02,94622.0,50.0901,50.0901,49.3879,49.4671,94622.0
2020-09-03 12:00:00,50.02,50.13,49.7,49.88,80034.0,49.4671,49.5758,49.1506,49.3286,80034.0
2020-09-03 12:05:00,49.93,50.16,49.74,50.01,77886.0,49.378,49.6055,49.1901,49.4572,77886.0
2020-09-03 12:10:00,50.0,50.21,50.0,50.2,73156.0,49.4473,49.655,49.4473,49.6451,73156.0
2020-09-03 12:15:00,50.23,50.33,49.92,50.05,124380.0,49.6747,49.7736,49.3682,49.4967,124380.0
2020-09-03 12:20:00,50.04,50.06,49.74,49.75,37318.0,49.4868,49.5066,49.1901,49.2,37318.0
2020-09-03 12:25:00,49.77,49.87,49.63,49.7,76680.0,49.2198,49.3187,49.0814,49.1506,76680.0
2020-09-03 12:30:00,49.61,49.78,49.27,49.3,93444.0,49.0616,49.2297,48.7253,48.755,93444.0
2020-09-03 12:35:00,49.3,49.71,49.2,49.61,131960.0,48.755,49.1605,48.6561,49.0616,131960.0
2020-09-03 12:40:00,49.59,49.69,49.36,49.38,55722.0,49.0418,49.1407,48.8143,48.8341,55722.0
2020-09-03 12:45:00,49.37,49.6,49.13,49.13,93110.0,48.8242,49.0517,48.5869,48.5869,93110.0
2020-09-03 12:50:00,49.14,49.35,49.11,49.32,39380.0,48.5968,48.8045,48.5671,48.7748,39380.0
2020-09-03 12:55:00,49.3,49.54,49.24,49.24,60340.0,48.755,48.9924,48.6957,48.6957,60340.0
2020-09-03 13:00:00,49.28,49.31,48.74,48.8,145618.0,48.7352,48.7649,48.2012,48.2605,145618.0
2020-09-03 13:05:00,48.85,49.3,48.85,49.22,64606.0,48.31,48.755,48.31,48.6759,64606.0
2020-09-03 13:10:00,49.24,49.64,49.19,49.63,65438.0,48.6957,49.0913,48.6462,49.0814,65438.0
2020-09-03 13:15:00,49.6,49.62,49.28,49.35,61552.0,49.0517,49.0715,48.7352,48.8045,61552.0
2020-09-03 13:20:00,49.37,49.59,49.22,49.45,90418.0,48.8242,49.0418,48.6759,48.9034,90418.0
2020-09-03 13:25:00,49.49,49.88,49.39,49.85,43598.0,48.9429,49.3286,48.844,49.2989,43598.0
2020-09-03 13:30:00,49.82,49.83,49.27,49.29,85940.0,49.2693,49.2792,48.7253,48.7451,85940.0
2020-09-03 13:35:00,49.33,49.47,49.11,49.16,63286.0,48.7847,48.9231,48.5671,48.6166,63286.0
2020-09-03 13:40:00,49.23,49.36,48.97,48.97,58026.0,48.6858,48.8143,48.4287,48.4287,58026.0
2020-09-03 13:45:00,49.02,49.15,48.89,48.93,55182.0,48.4781,48.6067,48.3495,48.3891,55182.0
2020-09-03 13:50:00,48.98,49.45,48.97,49.41,127382.0,48.4385,48.9034,48.4287,48.8638,127382.0
2020-09-03 13:55:00,49.36,49.45,49.27,49.31,38770.0,48.8143,48.9034,48.7253,48.7649,38770.0
2020-09-03 14:00:00,49.27,49.49,49.16,49.46,49196.0,48.7253,48.9429,48.6166,48.9132,49196.0
2020-09-03 14:05:00,49.41,49.55,49.26,49.46,46636.0,48.8638,49.0022,48.7155,48.9132,46636.0
2020-09-03 14:10:00,49.45,49.63,49.22,49.32,83692.0,48.9034,49.0814,48.6759,48.7748,83692.0
2020-09-03 14:15:00,49.35,49.35,49.03,49.14,48866.0,48.8045,48.8045,48.488,48.5968,48866.0
2020-09-03 14:20:00,49.21,49.26,49.08,49.1,56074.0,48.666,48.7155,48.5374,48.5572,56074.0
2020-09-03 14:25:00,49.08,49.39,48.99,49.34,90324.0,48.5374,48.844,48.4484,48.7946,90324.0
2020-09-03 14:30:00,49.32,49.65,49.27,49.53,59932.0,48.7748,49.1011,48.7253,48.9825,59932.0
2020-09-03 14:35:00,49.51,49.76,49.43,49.61,61186.0,48.9627,49.2099,48.8836,49.0616,61186.0
2020-09-03 14:40:00,49.56,49.64,49.28,49.35,28062.0,49.0121,49.0913,48.7352,48.8045,28062.0
2020-09-03 14:45:00,49.32,49.47,49.15,49.15,73140.0,48.7748,48.9231,48.6067,48.6067,73140.0
2020-09-03 14:50:00,49.18,49.28,49.04,49.1,45652.0,48.6363,48.7352,48.4979,48.5572,45652.0
2020-09-03 14:55:00,49.08,49.09,48.68,48.69,92152.0,48.5374,48.5473,48.1419,48.1518,92152.0
2020-09-03 15:00:00,48.69,48.87,48.37,48.44,88386.0,48.1518,48.3298,47.8353,47.9045,88386.0
2020-09-03 15:05:00,48.48,48.72,48.29,48.47,140958.0,47.9441,48.1814,47.7562,47.9342,140958.0
2020-09-03 15:10:00,48.51,48.76,48.35,48.76,87772.0,47.9737,48.221,47.8155,48.221,87772.0
2020-09-03 15:15:00,48.74,48.84,48.6,48.62,78476.0,48.2012,48.3001,48.0628,48.0825,78476.0
2020-09-03 15:20:00,48.6,48.67,48.2,48.28,108924.0,48.0628,48.132,47.6672,47.7463,108924.0
2020-09-03 15:25:00,48.28,48.53,48.18,48.25,131408.0,47.7463,47.9935,47.6474,47.7166,131408.0
2020-09-03 15:30:00,48.18,48.43,48.17,48.17,74054.0,47.6474,47.8946,47.6375,47.6375,74054.0
2020-09-03 15:35:00,48.18,48.78,48.18,48.6,111022.0,47.6474,48.2408,47.6474,48.0628,111022.0
2020-09-03 15:40:00,48.65,49.0,48.5,48.95,133200.0,48.1122,48.4583,47.9639,48.4089,133200.0
2020-09-03 15:45:00,49.0,49.06,48.6,48.63,128866.0,48.4583,48.5177,48.0628,48.0924,128866.0
2020-09-03 15:50:00,48.56,49.2,48.45,48.94,233722.0,48.0232,48.6561,47.9144,48.399,233722.0
2020-09-03 15:55:00,48.91,49.35,48.9,49.2,282692.0,48.3693,48.8045,48.3594,48.6561,282692.0
2020-09-04 09:30:00,48.69,49.69,48.43,49.46,784530.0,48.1518,49.1407,47.8946,48.9132,784530.0
2020-09-04 09:35:00,49.47,49.74,49.22,49.26,437332.0,48.9231,49.1901,48.6759,48.7155,437332.0
2020-09-04 09:40:00,49.26,49.4,48.42,48.51,474348.0,48.7155,48.8539,47.8847,47.9737,474348.0
2020-09-04 09:45:00,48.54,48.6,47.57,47.85,363328.0,48.0034,48.0628,47.0441,47.321,363328.0
2020-09-04 09:50:00,47.82,48.07,47.02,47.17,297028.0,47.2914,47.5386,46.5002,46.6486,297028.0
2020-09-04 09:55:00,47.16,47.31,46.87,47.18,202962.0,46.6387,46.787,46.3519,46.6584,202962.0
2020-09-04 10:00:00,47.21,47.8,47.06,47.6,212044.0,46.6881,47.2716,46.5398,47.0738,212044.0
2020-09-04 10:05:00,47.51,47.52,47.21,47.43,112010.0,46.9848,46.9947,46.6881,46.9057,112010.0
2020-09-04 10:10:00,47.28,47.41,46.58,46.64,184352.0,46.7573,46.8859,46.0651,46.1244,184352.0
2020-09-04 10:15:00,46.62,46.85,46.02,46.02,262878.0,46.1046,46.3321,45.5113,45.5113,262878.0
2020-09-04 10:20:00,46.07,46.66,46.02,46.08,236210.0,45.5607,46.1442,45.5113,45.5706,236210.0
2020-09-04 10:25:00,46.13,46.34,45.69,45.69,247114.0,45.6201,45.8277,45.1849,45.1849,247114.0
2020-09-04 10:30:00,45.7,45.95,45.43,45.45,119674.0,45.1948,45.442,44.9278,44.9476,119674.0
2020-09-04 10:35:00,45.43,45.58,44.63,45.15,199118.0,44.9278,45.0761,44.1366,44.6509,199118.0
2020-09-04 10:40:00,45.05,45.1,43.91,43.97,540720.0,44.552,44.6014,43.4246,43.4839,540720.0
2020-09-04 10:45:00,43.97,45.06,43.97,45.04,195806.0,43.4839,44.5619,43.4839,44.5421,195806.0
2020-09-04 10:50:00,44.96,45.24,44.64,45.24,148530.0,44.463,44.7399,44.1465,44.7399,148530.0
2020-09-04 10:55:00,45.21,45.85,45.13,45.65,150052.0,44.7102,45.3432,44.6311,45.1454,150052.0
2020-09-04 11:00:00,45.66,45.73,45.0,45.37,185378.0,45.1553,45.2245,44.5025,44.8685,185378.0
2020-09-04 11:05:00,45.39,45.45,45.03,45.17,111094.0,44.8882,44.9476,44.5322,44.6707,111094.0
2020-09-04 11:10:00,45.11,45.63,45.07,45.63,89490.0,44.6113,45.1256,44.5718,45.1256,89490.0
2020-09-04 11:15:00,45.57,45.72,45.25,45.57,95078.0,45.0662,45.2146,44.7498,45.0662,95078.0
2020-09-04 11:20:00,45.52,45.6,45.22,45.22,61882.0,45.0168,45.0959,44.7201,44.7201,61882.0
2020-09-04 11:25:00,45.22,45.22,44.69,45.06,120298.0,44.7201,44.7201,44.196,44.5619,120298.0
2020-09-04 11:30:00,45.08,45.76,45.08,45.76,110696.0,44.5817,45.2541,44.5817,45.2541,110696.0
2020-09-04 11:35:00,45.67,46.2,45.65,46.17,141828.0,45.1651,45.6893,45.1454,45.6596,141828.0
2020-09-04 11:40:00,46.17,46.2,45.59,45.62,68844.0,45.6596,45.6893,45.086,45.1157,68844.0
2020-09-04 11:45:00,45.73,46.07,45.61,46.04,63768.0,45.2245,45.5607,45.1058,45.5311,63768.0
2020-09-04 11:50:00,46.09,46.69,45.97,46.67,81680.0,45.5805,46.1739,45.4618,46.1541,81680.0
2020-09-04 11:55:00,46.71,46.83,46.32,46.8,126508.0,46.1936,46.3123,45.808,46.2826,126508.0
2020-09-04 12:00:00,46.8,46.95,46.72,46.8,122124.0,46.2826,46.431,46.2035,46.2826,122124.0
2020-09-04 12:05:00,46.88,46.91,46.38,46.38,54814.0,46.3618,46.3914,45.8673,45.8673,54814.0
2020-09-04 12:10:00,46.4,46.69,46.23,46.49,49092.0,45.8871,46.1739,45.7189,45.9761,49092.0
2020-09-04 12:15:00,46.63,46.63,46.15,46.23,52950.0,46.1145,46.1145,45.6398,45.7189,52950.0
2020-09-04 12:20:00,46.26,46.68,46.26,46.67,68530.0,45.7486,46.164,45.7486,46.1541,68530.0
2020-09-04 12:25:00,46.65,47.16,46.62,47.13,101118.0,46.1343,46.6387,46.1046,46.609,101118.0
2020-09-04 12:30:00,47.08,47.35,46.88,47.35,83248.0,46.5596,46.8266,46.3618,46.8266,83248.0
2020-09-04 12:35:00,47.33,47.56,47.21,47.21,67642.0,46.8068,47.0342,46.6881,46.6881,67642.0
2020-09-04 12:40:00,47.27,47.42,46.99,47.05,124398.0,46.7475,46.8958,46.4705,46.5299,124398.0
2020-09-04 12:45:00,47.04,47.18,46.81,46.81,75866.0,46.52,46.6584,46.2925,46.2925,75866.0
2020-09-04 12:50:00,46.84,46.96,46.5,46.87,130064.0,46.3222,46.4409,45.986,46.3519,130064.0
2020-09-04 12:55:00,46.77,47.02,46.68,47.0,30156.0,46.253,46.5002,46.164,46.4804,30156.0
2020-09-04 13:00:00,46.96,46.96,46.35,46.38,58758.0,46.4409,46.4409,45.8376,45.8673,58758.0
2020-09-04 13:05:00,46.41,46.51,46.25,46.49,36042.0,45.897,45.9959,45.7387,45.9761,36042.0
2020-09-04 13:10:00,46.45,46.59,46.24,46.34,27410.0,45.9365,46.075,45.7288,45.8277,27410.0
2020-09-04 13:15:00,46.35,46.38,45.85,45.87,59930.0,45.8376,45.8673,45.3432,45.3629,59930.0
2020-09-04 13:20:00,45.85,46.22,45.85,46.1,30238.0,45.3432,45.7091,45.3432,45.5904,30238.0
2020-09-04 13:25:00,46.09,46.31,46.04,46.15,30678.0,45.5805,45.7981,45.5311,45.6398,30678.0
2020-09-04 13:30:00,46.1,46.1,45.85,45.95,37972.0,45.5904,45.5904,45.3432,45.442,37972.0
2020-09-04 13:35:00,45.99,46.57,45.95,46.49,32754.0,45.4816,46.0552,45.442,45.9761,32754.0
2020-09-04 13:40:00,46.52,46.59,46.36,46.44,30144.0,46.0057,46.075,45.8475,45.9266,30144.0
2020-09-04 13:45:00,46.5,46.74,46.5,46.55,64128.0,45.986,46.2233,45.986,46.0354,64128.0
2020-09-04 13:50:00,46.5,46.63,46.26,46.63,25264.0,45.986,46.1145,45.7486,46.1145,25264.0
2020-09-04 13:55:00,46.65,46.8,46.56,46.7,87704.0,46.1343,46.2826,46.0453,46.1838,87704.0
2020-09-04 14:00:00,46.68,46.85,46.6,46.62,66016.0,46.164,46.3321,46.0849,46.1046,66016.0
2020-09-04 14:05:00,46.65,46.81,46.48,46.66,67540.0,46.1343,46.2925,45.9662,46.1442,67540.0
2020-09-04 14:10:00,46.61,46.69,46.5,46.5,45112.0,46.0947,46.1739,45.986,45.986,45112.0
2020-09-04 14:15:00,46.56,46.88,46.48,46.77,29572.0,46.0453,46.3618,45.9662,46.253,29572.0
2020-09-04 14:20:00,46.79,46.97,46.65,46.9,58466.0,46.2728,46.4508,46.1343,46.3815,58466.0
2020-09-04 14:25:00,46.91,47.22,46.91,47.15,41244.0,46.3914,46.698,46.3914,46.6288,41244.0
2020-09-04 14:30:00,47.13,47.19,46.96,47.12,75566.0,46.609,46.6683,46.4409,46.5991,75566.0
2020-09-04 14:35:00,47.22,47.68,47.18,47.66,156824.0,46.698,47.1529,46.6584,47.1331,156824.0
2020-09-04 14:40:00,47.65,47.85,47.62,47.76,115570.0,47.1233,47.321,47.0936,47.232,115570.0
2020-09-04 14:45:00,47.8,48.22,47.79,47.88,163096.0,47.2716,47.687,47.2617,47.3507,163096.0
2020-09-04 14:50:00,47.91,48.04,47.77,47.9,56206.0,47.3804,47.5089,47.2419,47.3705,56206.0
2020-09-04 14:55:00,47.97,48.45,47.96,48.38,79040.0,47.4397,47.9144,47.4298,47.8452,79040.0
2020-09-04 15:00:00,48.41,48.41,48.08,48.33,142122.0,47.8749,47.8749,47.5485,47.7957,142122.0
2020-09-04 15:05:00,48.32,48.57,48.23,48.52,67418.0,47.7858,48.0331,47.6968,47.9836,67418.0
2020-09-04 15:10:00,48.46,48.47,48.05,48.08,120734.0,47.9243,47.9342,47.5188,47.5485,120734.0
2020-09-04 15:15:00,48.07,48.62,48.07,48.48,90704.0,47.5386,48.0825,47.5386,47.9441,90704.0
2020-09-04 15:20:00,48.52,48.82,48.52,48.79,73244.0,47.9836,48.2803,47.9836,48.2507,73244.0
2020-09-04 15:25:00,48.79,48.99,48.56,48.85,77028.0,48.2507,48.4484,48.0232,48.31,77028.0
2020-09-04 15:30:00,48.84,48.84,48.44,48.59,91170.0,48.3001,48.3001,47.9045,48.0529,91170.0
2020-09-04 15:35:00,48.61,48.61,47.99,48.22,131590.0,48.0726,48.0726,47.4595,47.687,131590.0
2020-09-04 15:40:00,48.31,48.31,47.99,48.09,94646.0,47.776,47.776,47.4595,47.5584,94646.0
2020-09-04 15:45:00,48.08,48.5,48.0,48.0,106010.0,47.5485,47.9639,47.4694,47.4694,106010.0
2020-09-04 15:50:00,47.91,48.27,47.91,48.17,86154.0,47.3804,47.7364,47.3804,47.6375,86154.0
2020-09-04 15:55:00,48.15,48.21,47.9,47.9,70108.0,47.6177,47.6771,47.3705,47.3705,70108.0
2020-09-08 09:30:00,44.13,44.68,43.96,44.54,369324.0,43.6422,44.1861,43.474,44.0476,369324.0
2020-09-08 09:35:00,44.52,45.01,44.44,44.77,175916.0,44.0279,44.5124,43.9487,44.2751,175916.0
2020-09-08 09:40:00,44.7,44.7,43.75,44.09,235104.0,44.2059,44.2059,43.2664,43.6026,235104.0
2020-09-08 09:45:00,44.07,44.63,43.93,44.29,164514.0,43.5828,44.1366,43.4444,43.8004,164514.0
2020-09-08 09:50:00,44.29,44.86,44.17,44.68,137380.0,43.8004,44.3641,43.6817,44.1861,137380.0
2020-09-08 09:55:00,44.73,45.27,44.68,45.21,168074.0,44.2355,44.7696,44.1861,44.7102,168074.0
2020-09-08 10:00:00,45.22,45.27,44.85,44.92,119840.0,44.7201,44.7696,44.3542,44.4234,119840.0
2020-09-08 10:05:00,44.94,45.49,44.77,45.4,160258.0,44.4432,44.9871,44.2751,44.8981,160258.0
2020-09-08 10:10:00,45.41,45.74,45.31,45.74,115194.0,44.908,45.2344,44.8091,45.2344,115194.0
2020-09-08 10:15:00,45.66,45.85,45.52,45.63,114086.0,45.1553,45.3432,45.0168,45.1256,114086.0
2020-09-08 10:20:00,45.61,45.84,45.32,45.76,136302.0,45.1058,45.3333,44.819,45.2541,136302.0
2020-09-08 10:25:00,45.83,46.02,45.81,45.89,97474.0,45.3234,45.5113,45.3036,45.3827,97474.0
2020-09-08 10:30:00,45.82,46.1,45.35,45.56,220462.0,45.3135,45.5904,44.8487,45.0564,220462.0
2020-09-08 10:35:00,45.58,45.68,45.22,45.65,91884.0,45.0761,45.175,44.7201,45.1454,91884.0
2020-09-08 10:40:00,45.69,45.69,45.05,45.42,107762.0,45.1849,45.1849,44.552,44.9179,107762.0
2020-09-08 10:45:00,45.38,45.38,44.95,44.95,54694.0,44.8783,44.8783,44.4531,44.4531,54694.0
2020-09-08 10:50:00,44.96,45.4,44.86,45.17,43472.0,44.463,44.8981,44.3641,44.6707,43472.0
2020-09-08 10:55:00,45.12,45.46,45.12,45.22,35574.0,44.6212,44.9575,44.6212,44.7201,35574.0
2020-09-08 11:00:00,45.24,45.4,44.95,45.0,43866.0,44.7399,44.8981,44.4531,44.5025,43866.0
2020-09-08 11:05:00,45.1,45.24,44.92,45.18,40790.0,44.6014,44.7399,44.4234,44.6806,40790.0
2020-09-08 11:10:00,45.27,45.55,45.27,45.35,89412.0,44.7696,45.0465,44.7696,44.8487,89412.0
2020-09-08 11:15:00,45.35,45.49,45.3,45.49,29336.0,44.8487,44.9871,44.7992,44.9871,29336.0
2020-09-08 11:20:00,45.47,45.47,44.98,45.04,57340.0,44.9674,44.9674,44.4828,44.5421,57340.0
2020-09-08 11:25:00,45.08,45.17,44.89,45.13,36104.0,44.5817,44.6707,44.3938,44.6311,36104.0
2020-09-08 11:30:00,45.2,45.23,44.6,44.64,90004.0,44.7003,44.73,44.107,44.1465,90004.0
2020-09-08 11:35:00,44.69,44.73,44.49,44.6,29126.0,44.196,44.2355,43.9982,44.107,29126.0
2020-09-08 11:40:00,44.54,44.61,44.32,44.6,41772.0,44.0476,44.1169,43.8301,44.107,41772.0
2020-09-08 11:45:00,44.65,44.72,44.5,44.6,47394.0,44.1564,44.2256,44.0081,44.107,47394.0
2020-09-08 11:50:00,44.65,44.66,44.38,44.41,36170.0,44.1564,44.1663,43.8894,43.9191,36170.0
2020-09-08 11:55:00,44.38,44.81,44.31,44.77,48856.0,43.8894,44.3146,43.8202,44.2751,48856.0
2020-09-08 12:00:00,44.78,44.9,44.67,44.83,76036.0,44.285,44.4037,44.1762,44.3344,76036.0
2020-09-08 12:05:00,44.83,44.96,44.73,44.88,64688.0,44.3344,44.463,44.2355,44.3839,64688.0
2020-09-08 12:10:00,44.88,45.0,44.67,44.74,51886.0,44.3839,44.5025,44.1762,44.2454,51886.0
2020-09-08 12:15:00,44.68,44.92,44.6,44.69,23982.0,44.1861,44.4234,44.107,44.196,23982.0
2020-09-08 12:20:00,44.72,44.97,44.63,44.97,47774.0,44.2256,44.4729,44.1366,44.4729,47774.0
2020-09-08 12:25:00,44.94,44.94,44.62,44.65,47454.0,44.4432,44.4432,44.1267,44.1564,47454.0
2020-09-08 12:30:00,44.64,44.85,44.55,44.74,56160.0,44.1465,44.3542,44.0575,44.2454,56160.0
2020-09-08 12:35:00,44.7,44.95,44.68,44.81,37536.0,44.2059,44.4531,44.1861,44.3146,37536.0
2020-09-08 12:40:00,44.8,44.9,44.64,44.8,59784.0,44.3048,44.4037,44.1465,44.3048,59784.0
2020-09-08 12:45:00,44.82,45.12,44.82,45.06,73044.0,44.3245,44.6212,44.3245,44.5619,73044.0
2020-09-08 12:50:00,45.02,45.13,44.89,45.05,68268.0,44.5223,44.6311,44.3938,44.552,68268.0
2020-09-08 12:55:00,45.06,45.09,44.99,45.08,18210.0,44.5619,44.5916,44.4927,44.5817,18210.0
2020-09-08 13:00:00,45.12,45.13,44.83,44.87,23306.0,44.6212,44.6311,44.3344,44.374,23306.0
2020-09-08 13:05:00,44.84,44.85,44.59,44.59,51006.0,44.3443,44.3542,44.0971,44.0971,51006.0
2020-09-08 13:10:00,44.54,44.91,44.54,44.91,50056.0,44.0476,44.4135,44.0476,44.4135,50056.0
2020-09-08 13:15:00,44.94,45.06,44.92,45.02,14252.0,44.4432,44.5619,44.4234,44.5223,14252.0
2020-09-08 13:20:00,44.99,45.02,44.85,44.98,15300.0,44.4927,44.5223,44.3542,44.4828,15300.0
2020-09-08 13:25:00,44.95,45.01,44.72,44.74,15250.0,44.4531,44.5124,44.2256,44.2454,15250.0
2020-09-08 13:30:00,44.72,44.9,44.64,44.86,52526.0,44.2256,44.4037,44.1465,44.3641,52526.0
2020-09-08 13:35:00,44.83,45.02,44.83,44.96,58974.0,44.3344,44.5223,44.3344,44.463,58974.0
2020-09-08 13:40:00,44.94,45.09,44.92,44.99,35944.0,44.4432,44.5916,44.4234,44.4927,35944.0
2020-09-08 13:45:00,45.02,45.15,44.97,45.11,38406.0,44.5223,44.6509,44.4729,44.6113,38406.0
2020-09-08 13:50:00,45.13,45.2,44.96,45.13,48736.0,44.6311,44.7003,44.463,44.6311,48736.0
2020-09-08 13:55:00,45.13,45.13,44.88,44.98,39370.0,44.6311,44.6311,44.3839,44.4828,39370.0
2020-09-08 14:00:00,45.1,45.1,44.75,44.77,39540.0,44.6014,44.6014,44.2553,44.2751,39540.0
2020-09-08 14:05:00,44.79,44.84,44.69,44.8,40506.0,44.2949,44.3443,44.196,44.3048,40506.0
2020-09-08 14:10:00,44.85,44.88,44.6,44.64,46696.0,44.3542,44.3839,44.107,44.1465,46696.0
2020-09-08 14:15:00,44.63,44.66,44.4,44.45,69830.0,44.1366,44.1663,43.9092,43.9586,69830.0
2020-09-08 14:20:00,44.42,44.52,44.3,44.31,24916.0,43.929,44.0279,43.8103,43.8202,24916.0
2020-09-08 14:25:00,44.33,44.41,44.24,44.27,12484.0,43.84,43.9191,43.7509,43.7806,12484.0
2020-09-08 14:30:00,44.27,44.37,44.12,44.37,69008.0,43.7806,43.8795,43.6323,43.8795,69008.0
2020-09-08 14:35:00,44.34,44.34,43.98,43.99,54820.0,43.8498,43.8498,43.4938,43.5037,54820.0
2020-09-08 14:40:00,44.02,44.06,43.7,43.7,122298.0,43.5334,43.5729,43.2169,43.2169,122298.0
2020-09-08 14:45:00,43.69,43.95,43.67,43.83,135496.0,43.207,43.4642,43.1872,43.3455,135496.0
2020-09-08 14:50:00,43.82,43.82,43.46,43.63,112542.0,43.3356,43.3356,42.9796,43.1477,112542.0
2020-09-08 14:55:00,43.62,44.12,43.51,44.0,135348.0,43.1378,43.6323,43.029,43.5136,135348.0
2020-09-08 15:00:00,43.99,43.99,43.48,43.5,69520.0,43.5037,43.5037,42.9993,43.0191,69520.0
2020-09-08 15:05:00,43.5,43.64,43.43,43.52,39124.0,43.0191,43.1576,42.9499,43.0389,39124.0
2020-09-08 15:10:00,43.65,43.9,43.65,43.79,58046.0,43.1675,43.4147,43.1675,43.3059,58046.0
2020-09-08 15:15:00,43.73,43.93,43.58,43.73,45604.0,43.2466,43.4444,43.0982,43.2466,45604.0
2020-09-08 15:20:00,43.74,43.94,43.7,43.83,41138.0,43.2565,43.4543,43.2169,43.3455,41138.0
2020-09-08 15:25:00,43.92,44.1,43.75,44.09,44662.0,43.4345,43.6125,43.2664,43.6026,44662.0
2020-09-08 15:30:00,44.08,44.22,43.86,43.88,103222.0,43.5927,43.7312,43.3751,43.3949,103222.0
2020-09-08 15:35:00,43.9,44.15,43.88,43.92,96038.0,43.4147,43.6619,43.3949,43.4345,96038.0
2020-09-08 15:40:00,43.92,43.98,43.75,43.75,84068.0,43.4345,43.4938,43.2664,43.2664,84068.0
2020-09-08 15:45:00,43.76,43.77,43.38,43.62,124118.0,43.2763,43.2861,42.9005,43.1378,124118.0
2020-09-08 15:50:00,43.63,43.63,43.36,43.46,114018.0,43.1477,43.1477,42.8807,42.9796,114018.0
2020-09-08 15:55:00,43.45,43.46,43.22,43.34,157250.0,42.9697,42.9796,42.7422,42.8609,157250.0
2020-09-09 09:30:00,45.1,45.2,44.78,44.99,452660.0,44.6014,44.7003,44.285,44.4927,452660.0
2020-09-09 09:35:00,45.04,45.09,44.45,44.55,255962.0,44.5421,44.5916,43.9586,44.0575,255962.0
2020-09-09 09:40:00,44.51,44.95,44.49,44.85,127494.0,44.018,44.4531,43.9982,44.3542,127494.0
2020-09-09 09:45:00,44.87,44.98,44.55,44.62,155458.0,44.374,44.4828,44.0575,44.1267,155458.0
2020-09-09 09:50:00,44.63,44.71,44.31,44.63,203782.0,44.1366,44.2158,43.8202,44.1366,203782.0
2020-09-09 09:55:00,44.62,44.87,44.58,44.86,66540.0,44.1267,44.374,44.0872,44.3641,66540.0
2020-09-09 10:00:00,44.87,45.16,44.86,45.02,169164.0,44.374,44.6608,44.3641,44.5223,169164.0
2020-09-09 10:05:00,45.02,45.09,44.77,44.84,179656.0,44.5223,44.5916,44.2751,44.3443,179656.0
2020-09-09 10:10:00,44.85,44.96,44.67,44.87,209152.0,44.3542,44.463,44.1762,44.374,209152.0
2020-09-09 10:15:00,44.89,45.12,44.81,44.9,147176.0,44.3938,44.6212,44.3146,44.4037,147176.0
2020-09-09 10:20:00,44.9,45.1,44.8,45.0,53430.0,44.4037,44.6014,44.3048,44.5025,53430.0
2020-09-09 10:25:00,45.07,45.63,45.07,45.56,193258.0,44.5718,45.1256,44.5718,45.0564,193258.0
2020-09-09 10:30:00,45.54,45.66,45.42,45.48,116198.0,45.0366,45.1553,44.9179,44.9772,116198.0
2020-09-09 10:35:00,45.44,45.74,45.41,45.71,83978.0,44.9377,45.2344,44.908,45.2047,83978.0
2020-09-09 10:40:00,45.71,45.79,45.52,45.57,60606.0,45.2047,45.2838,45.0168,45.0662,60606.0
2020-09-09 10:45:00,45.63,45.81,45.6,45.69,63630.0,45.1256,45.3036,45.0959,45.1849,63630.0
2020-09-09 10:50:00,45.7,45.82,45.59,45.67,58962.0,45.1948,45.3135,45.086,45.1651,58962.0
2020-09-09 10:55:00,45.66,45.79,45.66,45.71,52022.0,45.1553,45.2838,45.1553,45.2047,52022.0
2020-09-09 11:00:00,45.73,46.02,45.73,45.97,87070.0,45.2245,45.5113,45.2245,45.4618,87070.0
2020-09-09 11:05:00,45.97,45.97,45.42,45.44,99176.0,45.4618,45.4618,44.9179,44.9377,99176.0
2020-09-09 11:10:00,45.48,45.56,45.38,45.49,46760.0,44.9772,45.0564,44.8783,44.9871,46760.0
2020-09-09 11:15:00,45.55,45.59,45.27,45.44,42058.0,45.0465,45.086,44.7696,44.9377,42058.0
2020-09-09 11:20:00,45.43,45.68,45.41,45.67,35812.0,44.9278,45.175,44.908,45.1651,35812.0
2020-09-09 11:25:00,45.65,45.72,45.63,45.68,15966.0,45.1454,45.2146,45.1256,45.175,15966.0
2020-09-09 11:30:00,45.73,45.73,45.59,45.62,89770.0,45.2245,45.2245,45.086,45.1157,89770.0
2020-09-09 11:35:00,45.64,45.77,45.59,45.74,20040.0,45.1355,45.264,45.086,45.2344,20040.0
2020-09-09 11:40:00,45.74,45.75,45.56,45.69,27120.0,45.2344,45.2443,45.0564,45.1849,27120.0
2020-09-09 11:45:00,45.7,45.88,45.69,45.85,26994.0,45.1948,45.3728,45.1849,45.3432,26994.0
2020-09-09 11:50:00,45.85,45.9,45.78,45.81,69222.0,45.3432,45.3926,45.2739,45.3036,69222.0
2020-09-09 11:55:00,45.82,45.84,45.71,45.81,39500.0,45.3135,45.3333,45.2047,45.3036,39500.0
2020-09-09 12:00:00,45.81,45.88,45.74,45.85,23962.0,45.3036,45.3728,45.2344,45.3432,23962.0
2020-09-09 12:05:00,45.84,45.92,45.82,45.92,24504.0,45.3333,45.4124,45.3135,45.4124,24504.0
2020-09-09 12:10:00,45.93,46.06,45.93,45.96,125210.0,45.4223,45.5508,45.4223,45.4519,125210.0
2020-09-09 12:15:00,45.95,46.1,45.95,46.08,39122.0,45.442,45.5904,45.442,45.5706,39122.0
2020-09-09 12:20:00,46.07,46.1,45.96,45.98,37410.0,45.5607,45.5904,45.4519,45.4717,37410.0
2020-09-09 12:25:00,45.98,46.06,45.97,45.98,26076.0,45.4717,45.5508,45.4618,45.4717,26076.0
2020-09-09 12:30:00,45.99,46.11,45.98,46.03,38422.0,45.4816,45.6003,45.4717,45.5212,38422.0
2020-09-09 12:35:00,46.04,46.09,46.01,46.07,33878.0,45.5311,45.5805,45.5014,45.5607,33878.0
2020-09-09 12:40:00,46.07,46.27,46.07,46.26,90644.0,45.5607,45.7585,45.5607,45.7486,90644.0
2020-09-09 12:45:00,46.27,46.27,46.19,46.26,66620.0,45.7585,45.7585,45.6794,45.7486,66620.0
2020-09-09 12:50:00,46.23,46.27,46.17,46.17,42910.0,45.7189,45.7585,45.6596,45.6596,42910.0
2020-09-09 12:55:00,46.18,46.31,46.18,46.29,23912.0,45.6695,45.7981,45.6695,45.7783,23912.0
2020-09-09 13:00:00,46.33,46.44,46.33,46.42,42154.0,45.8178,45.9266,45.8178,45.9068,42154.0
2020-09-09 13:05:00,46.4,46.5,46.37,46.5,70240.0,45.8871,45.986,45.8574,45.986,70240.0
2020-09-09 13:10:00,46.51,46.56,46.45,46.45,46516.0,45.9959,46.0453,45.9365,45.9365,46516.0
2020-09-09 13:15:00,46.45,46.45,46.09,46.12,63998.0,45.9365,45.9365,45.5805,45.6102,63998.0
2020-09-09 13:20:00,46.16,46.28,46.15,46.26,18262.0,45.6497,45.7684,45.6398,45.7486,18262.0
2020-09-09 13:25:00,46.28,46.35,46.22,46.24,42880.0,45.7684,45.8376,45.7091,45.7288,42880.0
2020-09-09 13:30:00,46.24,46.28,46.06,46.14,67620.0,45.7288,45.7684,45.5508,45.6299,67620.0
2020-09-09 13:35:00,46.17,46.24,46.09,46.12,22820.0,45.6596,45.7288,45.5805,45.6102,22820.0
2020-09-09 13:40:00,46.13,46.13,45.85,45.85,96762.0,45.6201,45.6201,45.3432,45.3432,96762.0
2020-09-09 13:45:00,45.86,46.04,45.86,46.04,63632.0,45.353,45.5311,45.353,45.5311,63632.0
2020-09-09 13:50:00,46.04,46.11,45.98,46.11,78200.0,45.5311,45.6003,45.4717,45.6003,78200.0
2020-09-09 13:55:00,46.1,46.1,45.79,45.8,76208.0,45.5904,45.5904,45.2838,45.2937,76208.0
2020-09-09 14:00:00,45.85,45.88,45.7,45.73,38072.0,45.3432,45.3728,45.1948,45.2245,38072.0
2020-09-09 14:05:00,45.73,45.92,45.71,45.8,108166.0,45.2245,45.4124,45.2047,45.2937,108166.0
2020-09-09 14:10:00,45.84,45.99,45.82,45.85,45130.0,45.3333,45.4816,45.3135,45.3432,45130.0
2020-09-09 14:15:00,45.88,46.1,45.87,46.07,37474.0,45.3728,45.5904,45.3629,45.5607,37474.0
2020-09-09 14:20:00,46.06,46.07,45.95,45.99,34646.0,45.5508,45.5607,45.442,45.4816,34646.0
2020-09-09 14:25:00,46.02,46.07,45.82,45.92,33724.0,45.5113,45.5607,45.3135,45.4124,33724.0
2020-09-09 14:30:00,45.95,46.13,45.95,46.1,32384.0,45.442,45.6201,45.442,45.5904,32384.0
2020-09-09 14:35:00,46.12,46.23,46.12,46.22,73230.0,45.6102,45.7189,45.6102,45.7091,73230.0
2020-09-09 14:40:00,46.21,46.24,46.16,46.21,33890.0,45.6992,45.7288,45.6497,45.6992,33890.0
2020-09-09 14:45:00,46.22,46.23,46.06,46.09,34772.0,45.7091,45.7189,45.5508,45.5805,34772.0
2020-09-09 14:50:00,46.1,46.23,46.02,46.22,38466.0,45.5904,45.7189,45.5113,45.7091,38466.0
2020-09-09 14:55:00,46.22,46.26,46.12,46.13,21894.0,45.7091,45.7486,45.6102,45.6201,21894.0
2020-09-09 15:00:00,46.13,46.34,46.13,46.29,53490.0,45.6201,45.8277,45.6201,45.7783,53490.0
2020-09-09 15:05:00,46.29,46.38,46.26,46.38,35648.0,45.7783,45.8673,45.7486,45.8673,35648.0
2020-09-09 15:10:00,46.38,46.38,46.18,46.21,591314.0,45.8673,45.8673,45.6695,45.6992,591314.0
2020-09-09 15:15:00,46.22,46.36,46.22,46.31,121362.0,45.7091,45.8475,45.7091,45.7981,121362.0
2020-09-09 15:20:00,46.33,46.43,46.29,46.42,76728.0,45.8178,45.9167,45.7783,45.9068,76728.0
2020-09-09 15:25:00,46.41,46.47,46.35,46.44,82844.0,45.897,45.9563,45.8376,45.9266,82844.0
2020-09-09 15:30:00,46.41,46.53,46.34,46.49,64326.0,45.897,46.0156,45.8277,45.9761,64326.0
2020-09-09 15:35:00,46.49,46.49,46.1,46.1,102938.0,45.9761,45.9761,45.5904,45.5904,102938.0
2020-09-09 15:40:00,46.13,46.21,45.99,46.07,91850.0,45.6201,45.6992,45.4816,45.5607,91850.0
2020-09-09 15:45:00,46.07,46.07,45.88,46.01,113142.0,45.5607,45.5607,45.3728,45.5014,113142.0
2020-09-09 15:50:00,46.03,46.38,45.84,46.37,108916.0,45.5212,45.8673,45.3333,45.8574,108916.0
2020-09-09 15:55:00,46.37,46.37,45.82,45.85,238614.0,45.8574,45.8574,45.3135,45.3432,238614.0
2020-09-10 09:30:00,46.88,47.11,46.64,47.07,277812.0,46.3618,46.5892,46.1244,46.5497,277812.0
2020-09-10 09:35:00,47.05,47.09,46.72,46.96,171848.0,46.5299,46.5694,46.2035,46.4409,171848.0
2020-09-10 09:40:00,46.93,47.04,46.72,46.81,87420.0,46.4112,46.52,46.2035,46.2925,87420.0
2020-09-10 09:45:00,46.83,46.97,46.65,46.66,79248.0,46.3123,46.4508,46.1343,46.1442,79248.0
2020-09-10 09:50:00,46.69,46.81,46.4,46.81,117976.0,46.1739,46.2925,45.8871,46.2925,117976.0
2020-09-10 09:55:00,46.79,46.93,46.72,46.79,57846.0,46.2728,46.4112,46.2035,46.2728,57846.0
2020-09-10 10:00:00,46.77,47.22,46.77,47.18,81572.0,46.253,46.698,46.253,46.6584,81572.0
2020-09-10 10:05:00,47.21,47.24,47.05,47.18,95906.0,46.6881,46.7178,46.5299,46.6584,95906.0
2020-09-10 10:10:00,47.21,47.23,46.97,47.13,70358.0,46.6881,46.7079,46.4508,46.609,70358.0
2020-09-10 10:15:00,47.11,47.28,47.05,47.15,43550.0,46.5892,46.7573,46.5299,46.6288,43550.0
2020-09-10 10:20:00,47.17,47.21,47.02,47.06,72344.0,46.6486,46.6881,46.5002,46.5398,72344.0
2020-09-10 10:25:00,47.05,47.06,46.87,46.88,90458.0,46.5299,46.5398,46.3519,46.3618,90458.0
2020-09-10 10:30:00,46.88,47.2,46.88,47.17,43018.0,46.3618,46.6782,46.3618,46.6486,43018.0
2020-09-10 10:35:00,47.18,47.19,47.05,47.17,35620.0,46.6584,46.6683,46.5299,46.6486,35620.0
2020-09-10 10:40:00,47.16,47.16,46.76,46.76,72336.0,46.6387,46.6387,46.2431,46.2431,72336.0
2020-09-10 10:45:00,46.77,46.82,46.27,46.31,210862.0,46.253,46.3024,45.7585,45.7981,210862.0
2020-09-10 10:50:00,46.34,46.62,46.27,46.49,63996.0,45.8277,46.1046,45.7585,45.9761,63996.0
2020-09-10 10:55:00,46.52,46.52,45.78,45.9,233928.0,46.0057,46.0057,45.2739,45.3926,233928.0
2020-09-10 11:00:00,45.84,46.03,45.58,46.0,66138.0,45.3333,45.5212,45.0761,45.4915,66138.0
2020-09-10 11:05:00,46.06,46.25,46.05,46.21,69344.0,45.5508,45.7387,45.5409,45.6992,69344.0
2020-09-10 11:10:00,46.2,46.4,45.99,46.35,67578.0,45.6893,45.8871,45.4816,45.8376,67578.0
2020-09-10 11:15:00,46.37,46.38,45.95,46.24,91786.0,45.8574,45.8673,45.442,45.7288,91786.0
2020-09-10 11:20:00,46.27,46.54,46.25,46.49,134362.0,45.7585,46.0255,45.7387,45.9761,134362.0
2020-09-10 11:25:00,46.47,46.6,46.43,46.6,40954.0,45.9563,46.0849,45.9167,46.0849,40954.0
2020-09-10 11:30:00,46.58,46.59,46.3,46.3,45162.0,46.0651,46.075,45.7882,45.7882,45162.0
2020-09-10 11:35:00,46.33,46.58,46.33,46.52,96552.0,45.8178,46.0651,45.8178,46.0057,96552.0
2020-09-10 11:40:00,46.5,46.72,46.5,46.66,95550.0,45.986,46.2035,45.986,46.1442,95550.0
2020-09-10 11:45:00,46.67,46.67,46.46,46.65,29156.0,46.1541,46.1541,45.9464,46.1343,29156.0
2020-09-10 11:50:00,46.7,46.7,46.43,46.43,30286.0,46.1838,46.1838,45.9167,45.9167,30286.0
2020-09-10 11:55:00,46.43,46.43,46.12,46.2,80892.0,45.9167,45.9167,45.6102,45.6893,80892.0
2020-09-10 12:00:00,46.19,46.38,45.97,46.03,57752.0,45.6794,45.8673,45.4618,45.5212,57752.0
2020-09-10 12:05:00,46.07,46.23,46.05,46.05,38082.0,45.5607,45.7189,45.5409,45.5409,38082.0
2020-09-10 12:10:00,46.11,46.31,46.05,46.06,36868.0,45.6003,45.7981,45.5409,45.5508,36868.0
2020-09-10 12:15:00,46.0,46.15,45.89,46.02,51028.0,45.4915,45.6398,45.3827,45.5113,51028.0
2020-09-10 12:20:00,46.05,46.05,45.68,45.8,75566.0,45.5409,45.5409,45.175,45.2937,75566.0
2020-09-10 12:25:00,45.77,45.93,45.77,45.88,89960.0,45.264,45.4223,45.264,45.3728,89960.0
2020-09-10 12:30:00,45.85,46.02,45.77,45.85,97026.0,45.3432,45.5113,45.264,45.3432,97026.0
2020-09-10 12:35:00,45.83,45.86,45.35,45.41,122004.0,45.3234,45.353,44.8487,44.908,122004.0
2020-09-10 12:40:00,45.4,45.61,45.4,45.4,140988.0,44.8981,45.1058,44.8981,44.8981,140988.0
2020-09-10 12:45:00,45.4,45.6,45.4,45.58,49576.0,44.8981,45.0959,44.8981,45.0761,49576.0
2020-09-10 12:50:00,45.63,45.82,45.62,45.72,78262.0,45.1256,45.3135,45.1157,45.2146,78262.0
2020-09-10 12:55:00,45.77,45.86,45.77,45.79,9736.0,45.264,45.353,45.264,45.2838,9736.0
2020-09-10 13:00:00,45.82,45.98,45.67,45.95,54726.0,45.3135,45.4717,45.1651,45.442,54726.0
2020-09-10 13:05:00,45.95,45.96,45.81,45.93,14610.0,45.442,45.4519,45.3036,45.4223,14610.0
2020-09-10 13:10:00,46.02,46.02,45.81,45.85,7896.0,45.5113,45.5113,45.3036,45.3432,7896.0
2020-09-10 13:15:00,45.81,46.06,45.78,46.06,23644.0,45.3036,45.5508,45.2739,45.5508,23644.0
2020-09-10 13:20:00,46.05,46.06,45.94,45.94,13576.0,45.5409,45.5508,45.4322,45.4322,13576.0
2020-09-10 13:25:00,45.95,45.99,45.64,45.72,67886.0,45.442,45.4816,45.1355,45.2146,67886.0
2020-09-10 13:30:00,45.74,45.88,45.74,45.85,24432.0,45.2344,45.3728,45.2344,45.3432,24432.0
2020-09-10 13:35:00,45.88,45.88,45.59,45.62,29034.0,45.3728,45.3728,45.086,45.1157,29034.0
2020-09-10 13:40:00,45.6,45.63,45.52,45.52,23560.0,45.0959,45.1256,45.0168,45.0168,23560.0
2020-09-10 13:45:00,45.53,45.71,45.52,45.59,18268.0,45.0267,45.2047,45.0168,45.086,18268.0
2020-09-10 13:50:00,45.62,45.63,45.31,45.33,54766.0,45.1157,45.1256,44.8091,44.8289,54766.0
2020-09-10 13:55:00,45.33,45.49,45.29,45.32,10592.0,44.8289,44.9871,44.7893,44.819,10592.0
2020-09-10 14:00:00,45.31,45.49,45.27,45.48,17308.0,44.8091,44.9871,44.7696,44.9772,17308.0
2020-09-10 14:05:00,45.49,45.49,45.18,45.3,46054.0,44.9871,44.9871,44.6806,44.7992,46054.0
2020-09-10 14:10:00,45.32,45.33,45.08,45.11,35968.0,44.819,44.8289,44.5817,44.6113,35968.0
2020-09-10 14:15:00,45.08,45.08,44.71,44.74,199008.0,44.5817,44.5817,44.2158,44.2454,199008.0
2020-09-10 14:20:00,44.74,44.88,44.36,44.36,158272.0,44.2454,44.3839,43.8696,43.8696,158272.0
2020-09-10 14:25:00,44.37,44.55,43.87,43.88,259878.0,43.8795,44.0575,43.385,43.3949,259878.0
2020-09-10 14:30:00,43.88,44.38,43.88,44.22,130408.0,43.3949,43.8894,43.3949,43.7312,130408.0
2020-09-10 14:35:00,44.24,44.45,44.1,44.45,65978.0,43.7509,43.9586,43.6125,43.9586,65978.0
2020-09-10 14:40:00,44.43,44.44,43.95,43.97,61722.0,43.9388,43.9487,43.4642,43.4839,61722.0
2020-09-10 14:45:00,44.07,44.47,43.95,44.43,141958.0,43.5828,43.9784,43.4642,43.9388,141958.0
2020-09-10 14:50:00,44.38,44.45,44.16,44.18,44394.0,43.8894,43.9586,43.6718,43.6916,44394.0
2020-09-10 14:55:00,44.21,44.56,44.13,44.52,84102.0,43.7213,44.0674,43.6422,44.0279,84102.0
2020-09-10 15:00:00,44.49,44.5,44.1,44.1,72124.0,43.9982,44.0081,43.6125,43.6125,72124.0
2020-09-10 15:05:00,44.1,44.1,43.69,43.73,165170.0,43.6125,43.6125,43.207,43.2466,165170.0
2020-09-10 15:10:00,43.72,43.91,43.57,43.83,69248.0,43.2367,43.4246,43.0884,43.3455,69248.0
2020-09-10 15:15:00,43.75,43.85,43.49,43.52,62556.0,43.2664,43.3653,43.0092,43.0389,62556.0
2020-09-10 15:20:00,43.52,43.84,43.43,43.66,55084.0,43.0389,43.3554,42.9499,43.1774,55084.0
2020-09-10 15:25:00,43.59,43.94,43.46,43.85,91028.0,43.1081,43.4543,42.9796,43.3653,91028.0
2020-09-10 15:30:00,43.82,44.19,43.71,44.13,53604.0,43.3356,43.7015,43.2268,43.6422,53604.0
2020-09-10 15:35:00,44.1,44.13,43.75,44.05,59412.0,43.6125,43.6422,43.2664,43.563,59412.0
2020-09-10 15:40:00,44.02,44.43,43.96,44.31,86780.0,43.5334,43.9388,43.474,43.8202,86780.0
2020-09-10 15:45:00,44.31,44.35,43.83,43.85,160852.0,43.8202,43.8597,43.3455,43.3653,160852.0
2020-09-10 15:50:00,43.89,44.23,43.87,44.1,118956.0,43.4048,43.7411,43.385,43.6125,118956.0
2020-09-10 15:55:00,44.09,44.24,43.91,43.96,226340.0,43.6026,43.7509,43.4246,43.474,226340.0
2020-09-11 09:30:00,44.69,44.94,44.21,44.27,303706.0,44.196,44.4432,43.7213,43.7806,303706.0
2020-09-11 09:35:00,44.27,44.45,44.07,44.35,176122.0,43.7806,43.9586,43.5828,43.8597,176122.0
2020-09-11 09:40:00,44.38,44.55,44.18,44.32,68062.0,43.8894,44.0575,43.6916,43.8301,68062.0
2020-09-11 09:45:00,44.33,44.82,44.23,44.81,79546.0,43.84,44.3245,43.7411,44.3146,79546.0
2020-09-11 09:50:00,44.74,44.79,44.55,44.63,162888.0,44.2454,44.2949,44.0575,44.1366,162888.0
2020-09-11 09:55:00,44.63,44.63,43.74,43.77,183088.0,44.1366,44.1366,43.2565,43.2861,183088.0
2020-09-11 10:00:00,43.82,44.01,43.72,43.98,96662.0,43.3356,43.5235,43.2367,43.4938,96662.0
2020-09-11 10:05:00,43.95,44.18,43.79,43.84,100766.0,43.4642,43.6916,43.3059,43.3554,100766.0
2020-09-11 10:10:00,43.76,43.91,43.53,43.88,76842.0,43.2763,43.4246,43.0488,43.3949,76842.0
2020-09-11 10:15:00,43.87,44.27,43.72,44.24,95510.0,43.385,43.7806,43.2367,43.7509,95510.0
2020-09-11 10:20:00,44.27,44.48,44.24,44.41,70306.0,43.7806,43.9883,43.7509,43.9191,70306.0
2020-09-11 10:25:00,44.39,44.46,44.22,44.34,149248.0,43.8993,43.9685,43.7312,43.8498,149248.0
2020-09-11 10:30:00,44.32,44.43,44.02,44.12,85280.0,43.8301,43.9388,43.5334,43.6323,85280.0
2020-09-11 10:35:00,44.09,44.26,43.88,44.02,48810.0,43.6026,43.7707,43.3949,43.5334,48810.0
2020-09-11 10:40:00,43.99,44.38,43.99,44.38,32670.0,43.5037,43.8894,43.5037,43.8894,32670.0
2020-09-11 10:45:00,44.41,44.72,44.41,44.68,91324.0,43.9191,44.2256,43.9191,44.1861,91324.0
2020-09-11 10:50:00,44.69,44.76,44.55,44.65,71878.0,44.196,44.2652,44.0575,44.1564,71878.0
2020-09-11 10:55:00,44.58,44.62,44.35,44.37,39182.0,44.0872,44.1267,43.8597,43.8795,39182.0
2020-09-11 11:00:00,44.4,44.7,44.36,44.69,58190.0,43.9092,44.2059,43.8696,44.196,58190.0
2020-09-11 11:05:00,44.66,44.81,44.6,44.77,41780.0,44.1663,44.3146,44.107,44.2751,41780.0
2020-09-11 11:10:00,44.79,44.79,44.52,44.67,44980.0,44.2949,44.2949,44.0279,44.1762,44980.0
2020-09-11 11:15:00,44.65,44.71,44.43,44.62,62570.0,44.1564,44.2158,43.9388,44.1267,62570.0
2020-09-11 11:20:00,44.63,44.65,44.15,44.2,68372.0,44.1366,44.1564,43.6619,43.7114,68372.0
2020-09-11 11:25:00,44.23,44.23,44.02,44.16,88844.0,43.7411,43.7411,43.5334,43.6718,88844.0
2020-09-11 11:30:00,44.08,44.08,43.75,43.88,175590.0,43.5927,43.5927,43.2664,43.3949,175590.0
2020-09-11 11:35:00,43.85,44.0,43.74,44.0,28702.0,43.3653,43.5136,43.2565,43.5136,28702.0
2020-09-11 11:40:00,44.01,44.01,43.8,43.97,45334.0,43.5235,43.5235,43.3158,43.4839,45334.0
2020-09-11 11:45:00,43.95,44.1,43.91,44.04,25048.0,43.4642,43.6125,43.4246,43.5532,25048.0
2020-09-11 11:50:00,44.04,44.04,43.85,43.87,40276.0,43.5532,43.5532,43.3653,43.385,40276.0
2020-09-11 11:55:00,43.9,43.95,43.69,43.73,16794.0,43.4147,43.4642,43.207,43.2466,16794.0
2020-09-11 12:00:00,43.67,43.91,43.6,43.91,35570.0,43.1872,43.4246,43.118,43.4246,35570.0
2020-09-11 12:05:00,43.87,43.93,43.76,43.8,32478.0,43.385,43.4444,43.2763,43.3158,32478.0
2020-09-11 12:10:00,43.77,43.82,43.67,43.73,79632.0,43.2861,43.3356,43.1872,43.2466,79632.0
2020-09-11 12:15:00,43.74,43.82,43.6,43.74,31646.0,43.2565,43.3356,43.118,43.2565,31646.0
2020-09-11 12:20:00,43.84,43.99,43.84,43.89,26100.0,43.3554,43.5037,43.3554,43.4048,26100.0
2020-09-11 12:25:00,43.85,43.87,43.73,43.74,51202.0,43.3653,43.385,43.2466,43.2565,51202.0
2020-09-11 12:30:00,43.73,43.73,43.33,43.37,132238.0,43.2466,43.2466,42.851,42.8906,132238.0
2020-09-11 12:35:00,43.41,43.42,43.18,43.23,45950.0,42.9301,42.94,42.7027,42.7521,45950.0
2020-09-11 12:40:00,43.24,43.24,43.02,43.13,155836.0,42.762,42.762,42.5444,42.6532,155836.0
2020-09-11 12:45:00,43.13,43.26,43.1,43.24,41152.0,42.6532,42.7818,42.6236,42.762,41152.0
2020-09-11 12:50:00,43.32,43.37,43.27,43.27,64576.0,42.8411,42.8906,42.7917,42.7917,64576.0
2020-09-11 12:55:00,43.25,43.28,42.89,42.93,145302.0,42.7719,42.8016,42.4159,42.4554,145302.0
2020-09-11 13:00:00,42.91,43.07,42.85,42.87,28364.0,42.4357,42.5939,42.3763,42.3961,28364.0
2020-09-11 13:05:00,42.85,42.85,42.6,42.7,105832.0,42.3763,42.3763,42.1291,42.228,105832.0
2020-09-11 13:10:00,42.74,42.81,42.56,42.59,66646.0,42.2675,42.3368,42.0895,42.1192,66646.0
2020-09-11 13:15:00,42.65,42.85,42.52,42.76,91986.0,42.1785,42.3763,42.05,42.2873,91986.0
2020-09-11 13:20:00,42.79,42.81,42.66,42.68,36120.0,42.317,42.3368,42.1884,42.2082,36120.0
2020-09-11 13:25:00,42.73,42.73,42.46,42.46,140410.0,42.2576,42.2576,41.9906,41.9906,140410.0
2020-09-11 13:30:00,42.52,42.52,42.27,42.35,118824.0,42.05,42.05,41.8027,41.8818,118824.0
2020-09-11 13:35:00,42.4,42.67,42.4,42.64,79628.0,41.9313,42.1983,41.9313,42.1686,79628.0
2020-09-11 13:40:00,42.63,42.9,42.6,42.79,32948.0,42.1587,42.4258,42.1291,42.317,32948.0
2020-09-11 13:45:00,42.74,42.89,42.72,42.83,117746.0,42.2675,42.4159,42.2478,42.3565,117746.0
2020-09-11 13:50:00,42.8,43.01,42.78,42.85,80442.0,42.3269,42.5345,42.3071,42.3763,80442.0
2020-09-11 13:55:00,42.86,42.92,42.49,42.52,80672.0,42.3862,42.4455,42.0203,42.05,80672.0
2020-09-11 14:00:00,42.56,42.71,42.46,42.67,55780.0,42.0895,42.2379,41.9906,42.1983,55780.0
2020-09-11 14:05:00,42.7,42.99,42.68,42.96,56470.0,42.228,42.5148,42.2082,42.4851,56470.0
2020-09-11 14:10:00,42.96,43.16,42.84,43.1,60936.0,42.4851,42.6829,42.3664,42.6236,60936.0
2020-09-11 14:15:00,43.09,43.1,42.88,42.93,41644.0,42.6137,42.6236,42.406,42.4554,41644.0
2020-09-11 14:20:00,42.93,43.0,42.75,42.97,44682.0,42.4554,42.5247,42.2774,42.495,44682.0
2020-09-11 14:25:00,42.99,43.04,42.79,42.79,48008.0,42.5148,42.5642,42.317,42.317,48008.0
2020-09-11 14:30:00,42.8,43.18,42.8,43.03,85214.0,42.3269,42.7027,42.3269,42.5543,85214.0
2020-09-11 14:35:00,43.1,43.38,43.06,43.35,116522.0,42.6236,42.9005,42.584,42.8708,116522.0
2020-09-11 14:40:00,43.35,43.46,43.16,43.38,178016.0,42.8708,42.9796,42.6829,42.9005,178016.0
2020-09-11 14:45:00,43.35,43.38,43.22,43.24,51326.0,42.8708,42.9005,42.7422,42.762,51326.0
2020-09-11 14:50:00,43.23,43.42,43.17,43.4,50448.0,42.7521,42.94,42.6928,42.9202,50448.0
2020-09-11 14:55:00,43.37,43.43,43.12,43.12,60298.0,42.8906,42.9499,42.6433,42.6433,60298.0
2020-09-11 15:00:00,43.1,43.15,42.91,42.95,63358.0,42.6236,42.673,42.4357,42.4752,63358.0
2020-09-11 15:05:00,42.99,43.01,42.75,42.76,129206.0,42.5148,42.5345,42.2774,42.2873,129206.0
2020-09-11 15:10:00,42.84,42.97,42.71,42.96,66572.0,42.3664,42.495,42.2379,42.4851,66572.0
2020-09-11 15:15:00,42.96,43.27,42.96,43.25,87190.0,42.4851,42.7917,42.4851,42.7719,87190.0
2020-09-11 15:20:00,43.2,43.51,43.2,43.43,107930.0,42.7224,43.029,42.7224,42.9499,107930.0
2020-09-11 15:25:00,43.42,43.61,43.33,43.54,100224.0,42.94,43.1279,42.851,43.0587,100224.0
2020-09-11 15:30:00,43.55,43.74,43.55,43.62,91920.0,43.0686,43.2565,43.0686,43.1378,91920.0
2020-09-11 15:35:00,43.6,43.61,43.29,43.34,146554.0,43.118,43.1279,42.8115,42.8609,146554.0
2020-09-11 15:40:00,43.37,43.49,43.29,43.41,63304.0,42.8906,43.0092,42.8115,42.9301,63304.0
2020-09-11 15:45:00,43.43,43.47,43.2,43.36,59988.0,42.9499,42.9895,42.7224,42.8807,59988.0
2020-09-11 15:50:00,43.27,43.4,43.24,43.3,56144.0,42.7917,42.9202,42.762,42.8213,56144.0
2020-09-11 15:55:00,43.31,43.52,43.27,43.41,86998.0,42.8312,43.0389,42.7917,42.9301,86998.0
2020-09-14 09:30:00,44.66,44.82,44.47,44.51,209198.0,44.1663,44.3245,43.9784,44.018,209198.0
2020-09-14 09:35:00,44.55,44.66,44.39,44.63,104966.0,44.0575,44.1663,43.8993,44.1366,104966.0
2020-09-14 09:40:00,44.61,44.97,44.61,44.95,149936.0,44.1169,44.4729,44.1169,44.4531,149936.0
2020-09-14 09:45:00,44.95,45.22,44.95,45.09,149288.0,44.4531,44.7201,44.4531,44.5916,149288.0
2020-09-14 09:50:00,45.2,45.24,44.99,44.99,95200.0,44.7003,44.7399,44.4927,44.4927,95200.0
2020-09-14 09:55:00,45.01,45.16,45.01,45.09,117572.0,44.5124,44.6608,44.5124,44.5916,117572.0
2020-09-14 10:00:00,45.1,45.26,44.97,45.26,122250.0,44.6014,44.7597,44.4729,44.7597,122250.0
2020-09-14 10:05:00,45.25,45.32,45.16,45.32,108188.0,44.7498,44.819,44.6608,44.819,108188.0
2020-09-14 10:10:00,45.31,45.4,45.27,45.35,69194.0,44.8091,44.8981,44.7696,44.8487,69194.0
2020-09-14 10:15:00,45.36,45.46,45.32,45.44,65580.0,44.8586,44.9575,44.819,44.9377,65580.0
2020-09-14 10:20:00,45.44,45.49,45.37,45.43,66508.0,44.9377,44.9871,44.8685,44.9278,66508.0
2020-09-14 10:25:00,45.43,45.58,45.39,45.54,55886.0,44.9278,45.0761,44.8882,45.0366,55886.0
2020-09-14 10:30:00,45.54,45.54,45.27,45.33,43348.0,45.0366,45.0366,44.7696,44.8289,43348.0
2020-09-14 10:35:00,45.37,45.48,45.35,45.35,27418.0,44.8685,44.9772,44.8487,44.8487,27418.0
2020-09-14 10:40:00,45.36,45.46,45.27,45.35,60930.0,44.8586,44.9575,44.7696,44.8487,60930.0
2020-09-14 10:45:00,45.4,45.4,45.22,45.25,42708.0,44.8981,44.8981,44.7201,44.7498,42708.0
2020-09-14 10:50:00,45.24,45.38,45.23,45.34,24244.0,44.7399,44.8783,44.73,44.8388,24244.0
2020-09-14 10:55:00,45.34,45.46,45.26,45.46,39648.0,44.8388,44.9575,44.7597,44.9575,39648.0
2020-09-14 11:00:00,45.45,45.47,45.34,45.42,39146.0,44.9476,44.9674,44.8388,44.9179,39146.0
2020-09-14 11:05:00,45.41,45.51,45.39,45.42,26286.0,44.908,45.0069,44.8882,44.9179,26286.0
2020-09-14 11:10:00,45.39,45.39,45.11,45.19,31206.0,44.8882,44.8882,44.6113,44.6904,31206.0
2020-09-14 11:15:00,45.19,45.35,45.18,45.3,55938.0,44.6904,44.8487,44.6806,44.7992,55938.0
2020-09-14 11:20:00,45.33,45.41,45.33,45.37,29790.0,44.8289,44.908,44.8289,44.8685,29790.0
2020-09-14 11:25:00,45.38,45.45,45.34,45.45,12956.0,44.8783,44.9476,44.8388,44.9476,12956.0
2020-09-14 11:30:00,45.49,45.51,45.35,45.35,33278.0,44.9871,45.0069,44.8487,44.8487,33278.0
2020-09-14 11:35:00,45.44,45.49,45.3,45.43,17638.0,44.9377,44.9871,44.7992,44.9278,17638.0
2020-09-14 11:40:00,45.44,45.5,45.42,45.46,17700.0,44.9377,44.997,44.9179,44.9575,17700.0
2020-09-14 11:45:00,45.5,45.5,45.28,45.33,49984.0,44.997,44.997,44.7795,44.8289,49984.0
2020-09-14 11:50:00,45.32,45.44,45.3,45.44,24930.0,44.819,44.9377,44.7992,44.9377,24930.0
2020-09-14 11:55:00,45.42,45.46,45.37,45.39,39800.0,44.9179,44.9575,44.8685,44.8882,39800.0
2020-09-14 12:00:00,45.38,45.52,45.34,45.49,92274.0,44.8783,45.0168,44.8388,44.9871,92274.0
2020-09-14 12:05:00,45.49,45.5,45.37,45.43,43110.0,44.9871,44.997,44.8685,44.9278,43110.0
2020-09-14 12:10:00,45.44,45.45,45.26,45.26,20030.0,44.9377,44.9476,44.7597,44.7597,20030.0
2020-09-14 12:15:00,45.28,45.32,45.18,45.18,33454.0,44.7795,44.819,44.6806,44.6806,33454.0
2020-09-14 12:20:00,45.19,45.19,45.04,45.1,46364.0,44.6904,44.6904,44.5421,44.6014,46364.0
2020-09-14 12:25:00,45.1,45.18,45.05,45.05,7520.0,44.6014,44.6806,44.552,44.552,7520.0
2020-09-14 12:30:00,45.11,45.14,44.96,44.97,34482.0,44.6113,44.641,44.463,44.4729,34482.0
2020-09-14 12:35:00,44.95,45.07,44.94,44.97,16182.0,44.4531,44.5718,44.4432,44.4729,16182.0
2020-09-14 12:40:00,44.98,45.13,44.98,45.09,32156.0,44.4828,44.6311,44.4828,44.5916,32156.0
2020-09-14 12:45:00,45.07,45.12,45.0,45.03,36956.0,44.5718,44.6212,44.5025,44.5322,36956.0
2020-09-14 12:50:00,45.0,45.08,44.87,44.89,46944.0,44.5025,44.5817,44.374,44.3938,46944.0
2020-09-14 12:55:00,44.88,45.0,44.87,45.0,25476.0,44.3839,44.5025,44.374,44.5025,25476.0
2020-09-14 13:00:00,45.01,45.09,44.9,44.91,17272.0,44.5124,44.5916,44.4037,44.4135,17272.0
2020-09-14 13:05:00,44.91,44.95,44.74,44.77,77990.0,44.4135,44.4531,44.2454,44.2751,77990.0
2020-09-14 13:10:00,44.77,44.83,44.72,44.8,51866.0,44.2751,44.3344,44.2256,44.3048,51866.0
2020-09-14 13:15:00,44.74,44.74,44.47,44.47,54724.0,44.2454,44.2454,43.9784,43.9784,54724.0
2020-09-14 13:20:00,44.51,44.57,44.41,44.52,33894.0,44.018,44.0773,43.9191,44.0279,33894.0
2020-09-14 13:25:00,44.52,44.65,44.47,44.59,43528.0,44.0279,44.1564,43.9784,44.0971,43528.0
2020-09-14 13:30:00,44.6,44.66,44.24,44.37,105376.0,44.107,44.1663,43.7509,43.8795,105376.0
2020-09-14 13:35:00,44.36,44.56,44.36,44.52,40138.0,43.8696,44.0674,43.8696,44.0279,40138.0
2020-09-14 13:40:00,44.55,44.6,44.49,44.57,21126.0,44.0575,44.107,43.9982,44.0773,21126.0
2020-09-14 13:45:00,44.55,44.76,44.52,44.76,59048.0,44.0575,44.2652,44.0279,44.2652,59048.0
2020-09-14 13:50:00,44.73,44.8,44.71,44.77,34540.0,44.2355,44.3048,44.2158,44.2751,34540.0
2020-09-14 13:55:00,44.77,44.81,44.74,44.76,24504.0,44.2751,44.3146,44.2454,44.2652,24504.0
2020-09-14 14:00:00,44.74,44.74,44.59,44.74,33640.0,44.2454,44.2454,44.0971,44.2454,33640.0
2020-09-14 14:05:00,44.73,44.93,44.73,44.91,75294.0,44.2355,44.4333,44.2355,44.4135,75294.0
2020-09-14 14:10:00,44.92,44.95,44.85,44.91,50720.0,44.4234,44.4531,44.3542,44.4135,50720.0
2020-09-14 14:15:00,44.93,44.94,44.83,44.87,57440.0,44.4333,44.4432,44.3344,44.374,57440.0
2020-09-14 14:20:00,44.9,45.02,44.87,44.97,71374.0,44.4037,44.5223,44.374,44.4729,71374.0
2020-09-14 14:25:00,44.96,44.96,44.71,44.76,50064.0,44.463,44.463,44.2158,44.2652,50064.0
2020-09-14 14:30:00,44.76,44.87,44.72,44.79,47600.0,44.2652,44.374,44.2256,44.2949,47600.0
2020-09-14 14:35:00,44.79,44.79,44.71,44.72,17140.0,44.2949,44.2949,44.2158,44.2256,17140.0
2020-09-14 14:40:00,44.74,44.84,44.57,44.74,79670.0,44.2454,44.3443,44.0773,44.2454,79670.0
2020-09-14 14:45:00,44.71,44.74,44.62,44.68,47140.0,44.2158,44.2454,44.1267,44.1861,47140.0
2020-09-14 14:50:00,44.7,44.88,44.66,44.7,47694.0,44.2059,44.3839,44.1663,44.2059,47694.0
2020-09-14 14:55:00,44.69,44.82,44.54,44.81,115602.0,44.196,44.3245,44.0476,44.3146,115602.0
2020-09-14 15:00:00,44.79,44.87,44.69,44.74,79306.0,44.2949,44.374,44.196,44.2454,79306.0
2020-09-14 15:05:00,44.74,44.82,44.69,44.79,37778.0,44.2454,44.3245,44.196,44.2949,37778.0
2020-09-14 15:10:00,44.73,44.79,44.69,44.74,54716.0,44.2355,44.2949,44.196,44.2454,54716.0
2020-09-14 15:15:00,44.76,44.94,44.66,44.92,108580.0,44.2652,44.4432,44.1663,44.4234,108580.0
2020-09-14 15:20:00,44.92,44.93,44.63,44.68,54644.0,44.4234,44.4333,44.1366,44.1861,54644.0
2020-09-14 15:25:00,44.67,44.86,44.67,44.82,40138.0,44.1762,44.3641,44.1762,44.3245,40138.0
2020-09-14 15:30:00,44.84,44.89,44.77,44.87,59982.0,44.3443,44.3938,44.2751,44.374,59982.0
2020-09-14 15:35:00,44.88,45.07,44.82,45.02,54962.0,44.3839,44.5718,44.3245,44.5223,54962.0
2020-09-14 15:40:00,45.05,45.18,45.04,45.15,63200.0,44.552,44.6806,44.5421,44.6509,63200.0
2020-09-14 15:45:00,45.15,45.29,45.09,45.27,96516.0,44.6509,44.7893,44.5916,44.7696,96516.0
2020-09-14 15:50:00,45.26,45.26,44.95,44.97,71492.0,44.7597,44.7597,44.4531,44.4729,71492.0
2020-09-14 15:55:00,44.98,45.0,44.87,44.87,167220.0,44.4828,44.5025,44.374,44.374,167220.0
2020-09-15 09:30:00,46.15,46.19,46.02,46.06,175100.0,45.6398,45.6794,45.5113,45.5508,175100.0
2020-09-15 09:35:00,46.08,46.32,46.02,46.32,251360.0,45.5706,45.808,45.5113,45.808,251360.0
2020-09-15 09:40:00,46.32,46.4,46.26,46.26,135922.0,45.808,45.8871,45.7486,45.7486,135922.0
2020-09-15 09:45:00,46.27,46.41,46.19,46.32,157298.0,45.7585,45.897,45.6794,45.808,157298.0
2020-09-15 09:50:00,46.34,46.48,46.27,46.46,139940.0,45.8277,45.9662,45.7585,45.9464,139940.0
2020-09-15 09:55:00,46.49,46.55,46.44,46.55,90652.0,45.9761,46.0354,45.9266,46.0354,90652.0
2020-09-15 10:00:00,46.55,46.59,46.47,46.47,48688.0,46.0354,46.075,45.9563,45.9563,48688.0
2020-09-15 10:05:00,46.46,46.48,46.34,46.43,47392.0,45.9464,45.9662,45.8277,45.9167,47392.0
2020-09-15 10:10:00,46.47,46.5,46.22,46.27,54132.0,45.9563,45.986,45.7091,45.7585,54132.0
2020-09-15 10:15:00,46.26,46.29,46.13,46.13,49252.0,45.7486,45.7783,45.6201,45.6201,49252.0
2020-09-15 10:20:00,46.12,46.19,45.97,45.97,91114.0,45.6102,45.6794,45.4618,45.4618,91114.0
2020-09-15 10:25:00,45.99,46.21,45.99,46.18,58572.0,45.4816,45.6992,45.4816,45.6695,58572.0
2020-09-15 10:30:00,46.18,46.21,46.09,46.17,52126.0,45.6695,45.6992,45.5805,45.6596,52126.0
2020-09-15 10:35:00,46.18,46.29,45.99,46.04,108252.0,45.6695,45.7783,45.4816,45.5311,108252.0
2020-09-15 10:40:00,46.0,46.0,45.76,45.8,41190.0,45.4915,45.4915,45.2541,45.2937,41190.0
2020-09-15 10:45:00,45.82,45.96,45.79,45.95,50348.0,45.3135,45.4519,45.2838,45.442,50348.0
2020-09-15 10:50:00,45.97,46.07,45.89,46.07,32968.0,45.4618,45.5607,45.3827,45.5607,32968.0
2020-09-15 10:55:00,46.07,46.15,46.02,46.15,41880.0,45.5607,45.6398,45.5113,45.6398,41880.0
2020-09-15 11:00:00,46.15,46.29,46.1,46.29,67794.0,45.6398,45.7783,45.5904,45.7783,67794.0
2020-09-15 11:05:00,46.29,46.35,46.26,46.35,37604.0,45.7783,45.8376,45.7486,45.8376,37604.0
2020-09-15 11:10:00,46.37,46.4,46.31,46.32,40710.0,45.8574,45.8871,45.7981,45.808,40710.0
2020-09-15 11:15:00,46.32,46.35,46.21,46.3,28564.0,45.808,45.8376,45.6992,45.7882,28564.0
2020-09-15 11:20:00,46.29,46.31,46.23,46.24,37002.0,45.7783,45.7981,45.7189,45.7288,37002.0
2020-09-15 11:25:00,46.23,46.34,46.19,46.32,44842.0,45.7189,45.8277,45.6794,45.808,44842.0
2020-09-15 11:30:00,46.34,46.48,46.32,46.43,33410.0,45.8277,45.9662,45.808,45.9167,33410.0
2020-09-15 11:35:00,46.46,46.48,46.39,46.45,24018.0,45.9464,45.9662,45.8772,45.9365,24018.0
2020-09-15 11:40:00,46.48,46.48,46.37,46.38,29316.0,45.9662,45.9662,45.8574,45.8673,29316.0
2020-09-15 11:45:00,46.37,46.4,46.3,46.37,40434.0,45.8574,45.8871,45.7882,45.8574,40434.0
2020-09-15 11:50:00,46.35,46.36,46.2,46.24,22072.0,45.8376,45.8475,45.6893,45.7288,22072.0
2020-09-15 11:55:00,46.24,46.35,46.24,46.34,14134.0,45.7288,45.8376,45.7288,45.8277,14134.0
2020-09-15 12:00:00,46.37,46.52,46.37,46.49,33810.0,45.8574,46.0057,45.8574,45.9761,33810.0
2020-09-15 12:05:00,46.49,46.54,46.41,46.45,23664.0,45.9761,46.0255,45.897,45.9365,23664.0
2020-09-15 12:10:00,46.45,46.47,46.37,46.44,16538.0,45.9365,45.9563,45.8574,45.9266,16538.0
2020-09-15 12:15:00,46.45,46.48,46.42,46.48,12866.0,45.9365,45.9662,45.9068,45.9662,12866.0
2020-09-15 12:20:00,46.49,46.49,46.42,46.47,8048.0,45.9761,45.9761,45.9068,45.9563,8048.0
2020-09-15 12:25:00,46.38,46.5,46.36,46.5,10186.0,45.8673,45.986,45.8475,45.986,10186.0
2020-09-15 12:30:00,46.47,46.52,46.43,46.44,25826.0,45.9563,46.0057,45.9167,45.9266,25826.0
2020-09-15 12:35:00,46.48,46.48,46.42,46.43,6608.0,45.9662,45.9662,45.9068,45.9167,6608.0
2020-09-15 12:40:00,46.46,46.59,46.46,46.57,26602.0,45.9464,46.075,45.9464,46.0552,26602.0
2020-09-15 12:45:00,46.57,46.58,46.51,46.51,19636.0,46.0552,46.0651,45.9959,45.9959,19636.0
2020-09-15 12:50:00,46.5,46.57,46.49,46.57,13764.0,45.986,46.0552,45.9761,46.0552,13764.0
2020-09-15 12:55:00,46.58,46.61,46.54,46.58,33798.0,46.0651,46.0947,46.0255,46.0651,33798.0
2020-09-15 13:00:00,46.6,46.67,46.46,46.46,44912.0,46.0849,46.1541,45.9464,45.9464,44912.0
2020-09-15 13:05:00,46.48,46.59,46.48,46.56,40526.0,45.9662,46.075,45.9662,46.0453,40526.0
2020-09-15 13:10:00,46.58,46.62,46.55,46.56,12696.0,46.0651,46.1046,46.0354,46.0453,12696.0
2020-09-15 13:15:00,46.57,46.63,46.54,46.59,23156.0,46.0552,46.1145,46.0255,46.075,23156.0
2020-09-15 13:20:00,46.59,46.59,46.43,46.51,23216.0,46.075,46.075,45.9167,45.9959,23216.0
2020-09-15 13:25:00,46.47,46.52,46.46,46.48,12738.0,45.9563,46.0057,45.9464,45.9662,12738.0
2020-09-15 13:30:00,46.49,46.52,46.43,46.52,14704.0,45.9761,46.0057,45.9167,46.0057,14704.0
2020-09-15 13:35:00,46.51,46.57,46.49,46.52,16818.0,45.9959,46.0552,45.9761,46.0057,16818.0
2020-09-15 13:40:00,46.52,46.56,46.49,46.53,6608.0,46.0057,46.0453,45.9761,46.0156,6608.0
2020-09-15 13:45:00,46.5,46.56,46.48,46.53,20616.0,45.986,46.0453,45.9662,46.0156,20616.0
2020-09-15 13:50:00,46.52,46.55,46.49,46.51,2800.0,46.0057,46.0354,45.9761,45.9959,2800.0
2020-09-15 13:55:00,46.52,46.55,46.4,46.41,17398.0,46.0057,46.0354,45.8871,45.897,17398.0
2020-09-15 14:00:00,46.43,46.44,46.22,46.26,72298.0,45.9167,45.9266,45.7091,45.7486,72298.0
2020-09-15 14:05:00,46.26,46.3,46.05,46.09,39036.0,45.7486,45.7882,45.5409,45.5805,39036.0
2020-09-15 14:10:00,46.09,46.24,46.09,46.24,46348.0,45.5805,45.7288,45.5805,45.7288,46348.0
2020-09-15 14:15:00,46.21,46.25,46.18,46.19,45688.0,45.6992,45.7387,45.6695,45.6794,45688.0
2020-09-15 14:20:00,46.22,46.27,46.13,46.25,61542.0,45.7091,45.7585,45.6201,45.7387,61542.0
2020-09-15 14:25:00,46.23,46.25,46.11,46.23,40486.0,45.7189,45.7387,45.6003,45.7189,40486.0
2020-09-15 14:30:00,46.24,46.24,46.04,46.1,41262.0,45.7288,45.7288,45.5311,45.5904,41262.0
2020-09-15 14:35:00,46.15,46.24,46.14,46.2,201614.0,45.6398,45.7288,45.6299,45.6893,201614.0
2020-09-15 14:40:00,46.22,46.33,46.22,46.3,78858.0,45.7091,45.8178,45.7091,45.7882,78858.0
2020-09-15 14:45:00,46.3,46.35,46.28,46.34,31098.0,45.7882,45.8376,45.7684,45.8277,31098.0
2020-09-15 14:50:00,46.34,46.4,46.33,46.4,25566.0,45.8277,45.8871,45.8178,45.8871,25566.0
2020-09-15 14:55:00,46.39,46.39,46.26,46.32,67098.0,45.8772,45.8772,45.7486,45.808,67098.0
2020-09-15 15:00:00,46.34,46.34,46.14,46.15,65274.0,45.8277,45.8277,45.6299,45.6398,65274.0
2020-09-15 15:05:00,46.15,46.15,45.85,45.93,77812.0,45.6398,45.6398,45.3432,45.4223,77812.0
2020-09-15 15:10:00,45.94,46.0,45.88,45.89,93152.0,45.4322,45.4915,45.3728,45.3827,93152.0
2020-09-15 15:15:00,45.88,46.01,45.88,45.96,97610.0,45.3728,45.5014,45.3728,45.4519,97610.0
2020-09-15 15:20:00,45.97,45.97,45.84,45.9,27782.0,45.4618,45.4618,45.3333,45.3926,27782.0
2020-09-15 15:25:00,45.94,46.1,45.9,46.1,61590.0,45.4322,45.5904,45.3926,45.5904,61590.0
2020-09-15 15:30:00,46.1,46.11,45.75,45.81,33392.0,45.5904,45.6003,45.2443,45.3036,33392.0
2020-09-15 15:35:00,45.79,45.9,45.65,45.72,53324.0,45.2838,45.3926,45.1454,45.2146,53324.0
2020-09-15 15:40:00,45.68,45.84,45.62,45.74,116390.0,45.175,45.3333,45.1157,45.2344,116390.0
2020-09-15 15:45:00,45.74,45.95,45.69,45.95,62474.0,45.2344,45.442,45.1849,45.442,62474.0
2020-09-15 15:50:00,45.91,46.19,45.85,46.17,72304.0,45.4025,45.6794,45.3432,45.6596,72304.0
2020-09-15 15:55:00,46.16,46.24,46.13,46.2,106352.0,45.6497,45.7288,45.6201,45.6893,106352.0
2020-09-16 09:30:00,46.43,46.57,46.39,46.4,188660.0,45.9167,46.0552,45.8772,45.8871,188660.0
2020-09-16 09:35:00,46.4,46.55,46.28,46.55,181792.0,45.8871,46.0354,45.7684,46.0354,181792.0
2020-09-16 09:40:00,46.54,46.62,46.2,46.2,75612.0,46.0255,46.1046,45.6893,45.6893,75612.0
2020-09-16 09:45:00,46.19,46.26,46.08,46.1,90420.0,45.6794,45.7486,45.5706,45.5904,90420.0
2020-09-16 09:50:00,46.13,46.3,45.98,46.26,81406.0,45.6201,45.7882,45.4717,45.7486,81406.0
2020-09-16 09:55:00,46.29,46.38,46.26,46.38,41770.0,45.7783,45.8673,45.7486,45.8673,41770.0
2020-09-16 10:00:00,46.37,46.44,46.26,46.3,30528.0,45.8574,45.9266,45.7486,45.7882,30528.0
2020-09-16 10:05:00,46.27,46.35,46.18,46.32,38946.0,45.7585,45.8376,45.6695,45.808,38946.0
2020-09-16 10:10:00,46.32,46.43,46.21,46.26,50300.0,45.808,45.9167,45.6992,45.7486,50300.0
2020-09-16 10:15:00,46.31,46.33,45.96,45.99,50332.0,45.7981,45.8178,45.4519,45.4816,50332.0
2020-09-16 10:20:00,46.01,46.13,45.89,46.1,63172.0,45.5014,45.6201,45.3827,45.5904,63172.0
2020-09-16 10:25:00,46.08,46.12,45.95,46.12,23820.0,45.5706,45.6102,45.442,45.6102,23820.0
2020-09-16 10:30:00,46.09,46.13,45.85,45.94,65456.0,45.5805,45.6201,45.3432,45.4322,65456.0
2020-09-16 10:35:00,45.98,45.99,45.74,45.82,69544.0,45.4717,45.4816,45.2344,45.3135,69544.0
2020-09-16 10:40:00,45.84,45.88,45.67,45.68,54090.0,45.3333,45.3728,45.1651,45.175,54090.0
2020-09-16 10:45:00,45.69,45.71,45.48,45.62,110670.0,45.1849,45.2047,44.9772,45.1157,110670.0
2020-09-16 10:50:00,45.64,45.81,45.6,45.74,91138.0,45.1355,45.3036,45.0959,45.2344,91138.0
2020-09-16 10:55:00,45.73,45.88,45.71,45.77,82620.0,45.2245,45.3728,45.2047,45.264,82620.0
2020-09-16 11:00:00,45.77,45.93,45.76,45.92,110018.0,45.264,45.4223,45.2541,45.4124,110018.0
2020-09-16 11:05:00,45.91,45.95,45.85,45.87,70838.0,45.4025,45.442,45.3432,45.3629,70838.0
2020-09-16 11:10:00,45.85,46.08,45.78,46.07,38556.0,45.3432,45.5706,45.2739,45.5607,38556.0
2020-09-16 11:15:00,46.06,46.17,46.05,46.16,50842.0,45.5508,45.6596,45.5409,45.6497,50842.0
2020-09-16 11:20:00,46.17,46.22,46.13,46.2,39256.0,45.6596,45.7091,45.6201,45.6893,39256.0
2020-09-16 11:25:00,46.18,46.18,46.1,46.14,58136.0,45.6695,45.6695,45.5904,45.6299,58136.0
2020-09-16 11:30:00,46.13,46.26,46.1,46.26,18792.0,45.6201,45.7486,45.5904,45.7486,18792.0
2020-09-16 11:35:00,46.23,46.25,46.17,46.18,14694.0,45.7189,45.7387,45.6596,45.6695,14694.0
2020-09-16 11:40:00,46.1,46.15,46.05,46.06,12858.0,45.5904,45.6398,45.5409,45.5508,12858.0
2020-09-16 11:45:00,46.07,46.1,45.99,46.03,16262.0,45.5607,45.5904,45.4816,45.5212,16262.0
2020-09-16 11:50:00,46.01,46.01,45.95,45.98,16000.0,45.5014,45.5014,45.442,45.4717,16000.0
2020-09-16 11:55:00,45.97,45.97,45.87,45.87,26754.0,45.4618,45.4618,45.3629,45.3629,26754.0
2020-09-16 12:00:00,45.91,46.01,45.91,46.01,22348.0,45.4025,45.5014,45.4025,45.5014,22348.0
2020-09-16 12:05:00,46.01,46.02,45.91,45.93,21040.0,45.5014,45.5113,45.4025,45.4223,21040.0
2020-09-16 12:10:00,45.99,46.02,45.77,45.82,45808.0,45.4816,45.5113,45.264,45.3135,45808.0
2020-09-16 12:15:00,45.85,45.85,45.69,45.75,33932.0,45.3432,45.3432,45.1849,45.2443,33932.0
2020-09-16 12:20:00,45.74,45.8,45.74,45.76,61586.0,45.2344,45.2937,45.2344,45.2541,61586.0
2020-09-16 12:25:00,45.74,45.82,45.67,45.81,49358.0,45.2344,45.3135,45.1651,45.3036,49358.0
2020-09-16 12:30:00,45.78,45.79,45.66,45.7,35290.0,45.2739,45.2838,45.1553,45.1948,35290.0
2020-09-16 12:35:00,45.68,45.76,45.63,45.76,48438.0,45.175,45.2541,45.1256,45.2541,48438.0
2020-09-16 12:40:00,45.74,45.74,45.61,45.63,31824.0,45.2344,45.2344,45.1058,45.1256,31824.0
2020-09-16 12:45:00,45.65,45.69,45.54,45.56,27264.0,45.1454,45.1849,45.0366,45.0564,27264.0
2020-09-16 12:50:00,45.56,45.62,45.55,45.61,18300.0,45.0564,45.1157,45.0465,45.1058,18300.0
2020-09-16 12:55:00,45.64,45.76,45.64,45.68,30876.0,45.1355,45.2541,45.1355,45.175,30876.0
2020-09-16 13:00:00,45.67,45.76,45.59,45.75,19640.0,45.1651,45.2541,45.086,45.2443,19640.0
2020-09-16 13:05:00,45.76,45.76,45.6,45.62,15880.0,45.2541,45.2541,45.0959,45.1157,15880.0
2020-09-16 13:10:00,45.59,45.66,45.48,45.66,27916.0,45.086,45.1553,44.9772,45.1553,27916.0
2020-09-16 13:15:00,45.63,45.66,45.54,45.6,16850.0,45.1256,45.1553,45.0366,45.0959,16850.0
2020-09-16 13:20:00,45.57,45.59,45.49,45.52,36812.0,45.0662,45.086,44.9871,45.0168,36812.0
2020-09-16 13:25:00,45.51,45.54,45.37,45.44,25638.0,45.0069,45.0366,44.8685,44.9377,25638.0
2020-09-16 13:30:00,45.42,45.45,45.3,45.38,50270.0,44.9179,44.9476,44.7992,44.8783,50270.0
2020-09-16 13:35:00,45.37,45.37,45.28,45.31,41082.0,44.8685,44.8685,44.7795,44.8091,41082.0
2020-09-16 13:40:00,45.31,45.41,45.25,45.41,38304.0,44.8091,44.908,44.7498,44.908,38304.0
2020-09-16 13:45:00,45.38,45.46,45.38,45.38,23320.0,44.8783,44.9575,44.8783,44.8783,23320.0
2020-09-16 13:50:00,45.38,45.52,45.38,45.51,10986.0,44.8783,45.0168,44.8783,45.0069,10986.0
2020-09-16 13:55:00,45.51,45.65,45.49,45.63,47342.0,45.0069,45.1454,44.9871,45.1256,47342.0
2020-09-16 14:00:00,45.63,45.87,45.5,45.6,113582.0,45.1256,45.3629,44.997,45.0959,113582.0
2020-09-16 14:05:00,45.62,45.69,45.56,45.63,61288.0,45.1157,45.1849,45.0564,45.1256,61288.0
2020-09-16 14:10:00,45.65,45.94,45.58,45.93,56964.0,45.1454,45.4322,45.0761,45.4223,56964.0
2020-09-16 14:15:00,45.94,46.23,45.93,46.06,109978.0,45.4322,45.7189,45.4223,45.5508,109978.0
2020-09-16 14:20:00,46.06,46.09,45.98,45.99,24158.0,45.5508,45.5805,45.4717,45.4816,24158.0
2020-09-16 14:25:00,45.95,46.02,45.9,46.01,45046.0,45.442,45.5113,45.3926,45.5014,45046.0
2020-09-16 14:30:00,46.02,46.15,45.87,45.97,44376.0,45.5113,45.6398,45.3629,45.4618,44376.0
2020-09-16 14:35:00,45.96,46.19,45.9,46.19,76390.0,45.4519,45.6794,45.3926,45.6794,76390.0
2020-09-16 14:40:00,46.19,46.19,45.92,45.92,19956.0,45.6794,45.6794,45.4124,45.4124,19956.0
2020-09-16 14:45:00,45.86,45.86,45.7,45.77,90680.0,45.353,45.353,45.1948,45.264,90680.0
2020-09-16 14:50:00,45.77,45.79,45.45,45.47,131376.0,45.264,45.2838,44.9476,44.9674,131376.0
2020-09-16 14:55:00,45.48,45.61,45.44,45.55,65400.0,44.9772,45.1058,44.9377,45.0465,65400.0
2020-09-16 15:00:00,45.52,45.73,45.52,45.62,53676.0,45.0168,45.2245,45.0168,45.1157,53676.0
2020-09-16 15:05:00,45.56,45.56,45.33,45.34,141584.0,45.0564,45.0564,44.8289,44.8388,141584.0
2020-09-16 15:10:00,45.33,45.41,44.99,45.2,213994.0,44.8289,44.908,44.4927,44.7003,213994.0
2020-09-16 15:15:00,45.16,45.35,45.02,45.35,117484.0,44.6608,44.8487,44.5223,44.8487,117484.0
2020-09-16 15:20:00,45.35,45.35,45.04,45.07,88972.0,44.8487,44.8487,44.5421,44.5718,88972.0
2020-09-16 15:25:00,45.08,45.17,44.97,45.02,130982.0,44.5817,44.6707,44.4729,44.5223,130982.0
2020-09-16 15:30:00,45.04,45.04,44.68,44.92,134106.0,44.5421,44.5421,44.1861,44.4234,134106.0
2020-09-16 15:35:00,44.94,45.07,44.73,44.76,119940.0,44.4432,44.5718,44.2355,44.2652,119940.0
2020-09-16 15:40:00,44.74,44.94,44.67,44.9,36276.0,44.2454,44.4432,44.1762,44.4037,36276.0
2020-09-16 15:45:00,44.92,45.22,44.88,45.02,114536.0,44.4234,44.7201,44.3839,44.5223,114536.0
2020-09-16 15:50:00,45.01,45.06,44.77,44.78,83910.0,44.5124,44.5619,44.2751,44.285,83910.0
2020-09-16 15:55:00,44.79,44.82,44.62,44.67,156862.0,44.2949,44.3245,44.1267,44.1762,156862.0
2020-09-17 09:30:00,42.41,42.84,42.37,42.66,510460.0,41.9412,42.3664,41.9016,42.1884,510460.0
2020-09-17 09:35:00,42.66,43.02,42.59,42.78,235564.0,42.1884,42.5444,42.1192,42.3071,235564.0
2020-09-17 09:40:00,42.77,42.91,42.68,42.73,85964.0,42.2972,42.4357,42.2082,42.2576,85964.0
2020-09-17 09:45:00,42.74,43.05,42.74,42.85,109050.0,42.2675,42.5741,42.2675,42.3763,109050.0
2020-09-17 09:50:00,42.85,43.34,42.85,43.26,138800.0,42.3763,42.8609,42.3763,42.7818,138800.0
2020-09-17 09:55:00,43.3,43.32,43.13,43.3,56072.0,42.8213,42.8411,42.6532,42.8213,56072.0
2020-09-17 10:00:00,43.32,43.41,43.13,43.27,186368.0,42.8411,42.9301,42.6532,42.7917,186368.0
2020-09-17 10:05:00,43.27,43.6,43.22,43.48,161816.0,42.7917,43.118,42.7422,42.9993,161816.0
2020-09-17 10:10:00,43.44,43.67,43.4,43.52,141184.0,42.9598,43.1872,42.9202,43.0389,141184.0
2020-09-17 10:15:00,43.48,43.48,43.28,43.38,64814.0,42.9993,42.9993,42.8016,42.9005,64814.0
2020-09-17 10:20:00,43.38,43.57,43.02,43.02,70030.0,42.9005,43.0884,42.5444,42.5444,70030.0
2020-09-17 10:25:00,43.04,43.1,42.86,43.1,60676.0,42.5642,42.6236,42.3862,42.6236,60676.0
2020-09-17 10:30:00,43.09,43.25,42.88,43.25,59146.0,42.6137,42.7719,42.406,42.7719,59146.0
2020-09-17 10:35:00,43.27,43.43,43.07,43.38,62474.0,42.7917,42.9499,42.5939,42.9005,62474.0
2020-09-17 10:40:00,43.37,43.63,43.35,43.6,31256.0,42.8906,43.1477,42.8708,43.118,31256.0
2020-09-17 10:45:00,43.6,43.83,43.6,43.71,98840.0,43.118,43.3455,43.118,43.2268,98840.0
2020-09-17 10:50:00,43.71,43.81,43.67,43.77,47050.0,43.2268,43.3257,43.1872,43.2861,47050.0
2020-09-17 10:55:00,43.76,43.77,43.45,43.48,35980.0,43.2763,43.2861,42.9697,42.9993,35980.0
2020-09-17 11:00:00,43.48,43.8,43.48,43.74,22020.0,42.9993,43.3158,42.9993,43.2565,22020.0
2020-09-17 11:05:00,43.78,43.9,43.73,43.81,51568.0,43.296,43.4147,43.2466,43.3257,51568.0
2020-09-17 11:10:00,43.79,43.91,43.68,43.73,28066.0,43.3059,43.4246,43.1971,43.2466,28066.0
2020-09-17 11:15:00,43.85,43.98,43.58,43.62,47810.0,43.3653,43.4938,43.0982,43.1378,47810.0
2020-09-17 11:20:00,43.63,43.63,43.44,43.44,69800.0,43.1477,43.1477,42.9598,42.9598,69800.0
2020-09-17 11:25:00,43.47,43.65,43.41,43.6,57992.0,42.9895,43.1675,42.9301,43.118,57992.0
2020-09-17 11:30:00,43.65,43.76,43.4,43.4,34134.0,43.1675,43.2763,42.9202,42.9202,34134.0
2020-09-17 11:35:00,43.44,43.55,43.38,43.5,17352.0,42.9598,43.0686,42.9005,43.0191,17352.0
2020-09-17 11:40:00,43.56,43.56,43.14,43.16,26482.0,43.0785,43.0785,42.6631,42.6829,26482.0
2020-09-17 11:45:00,43.16,43.22,43.04,43.04,61810.0,42.6829,42.7422,42.5642,42.5642,61810.0
2020-09-17 11:50:00,43.01,43.06,42.88,43.0,63056.0,42.5345,42.584,42.406,42.5247,63056.0
2020-09-17 11:55:00,43.05,43.08,42.81,42.85,69246.0,42.5741,42.6038,42.3368,42.3763,69246.0
2020-09-17 12:00:00,42.84,43.02,42.81,43.01,74102.0,42.3664,42.5444,42.3368,42.5345,74102.0
2020-09-17 12:05:00,43.01,43.02,42.69,42.69,60116.0,42.5345,42.5444,42.2181,42.2181,60116.0
2020-09-17 12:10:00,42.72,42.72,42.38,42.5,145972.0,42.2478,42.2478,41.9115,42.0302,145972.0
2020-09-17 12:15:00,42.5,42.63,42.29,42.48,131268.0,42.0302,42.1587,41.8225,42.0104,131268.0
2020-09-17 12:20:00,42.47,42.53,42.34,42.47,97560.0,42.0005,42.0599,41.872,42.0005,97560.0
2020-09-17 12:25:00,42.47,42.53,42.27,42.51,80666.0,42.0005,42.0599,41.8027,42.0401,80666.0
2020-09-17 12:30:00,42.53,42.65,42.4,42.49,71448.0,42.0599,42.1785,41.9313,42.0203,71448.0
2020-09-17 12:35:00,42.59,42.64,42.41,42.6,34436.0,42.1192,42.1686,41.9412,42.1291,34436.0
2020-09-17 12:40:00,42.56,42.64,42.33,42.49,158914.0,42.0895,42.1686,41.8621,42.0203,158914.0
2020-09-17 12:45:00,42.43,42.45,42.15,42.23,140152.0,41.961,41.9807,41.6841,41.7632,140152.0
2020-09-17 12:50:00,42.23,42.51,42.13,42.49,20004.0,41.7632,42.0401,41.6643,42.0203,20004.0
2020-09-17 12:55:00,42.47,42.65,42.45,42.63,53852.0,42.0005,42.1785,41.9807,42.1587,53852.0
2020-09-17 13:00:00,42.68,42.73,42.63,42.69,7400.0,42.2082,42.2576,42.1587,42.2181,7400.0
2020-09-17 13:05:00,42.63,42.83,42.6,42.74,31578.0,42.1587,42.3565,42.1291,42.2675,31578.0
2020-09-17 13:10:00,42.74,42.76,42.63,42.69,43410.0,42.2675,42.2873,42.1587,42.2181,43410.0
2020-09-17 13:15:00,42.68,42.71,42.44,42.48,19088.0,42.2082,42.2379,41.9708,42.0104,19088.0
2020-09-17 13:20:00,42.47,42.58,42.47,42.57,25370.0,42.0005,42.1093,42.0005,42.0994,25370.0
2020-09-17 13:25:00,42.6,42.7,42.54,42.7,14424.0,42.1291,42.228,42.0697,42.228,14424.0
2020-09-17 13:30:00,42.7,42.94,42.67,42.93,52966.0,42.228,42.4653,42.1983,42.4554,52966.0
2020-09-17 13:35:00,42.92,43.01,42.85,42.93,65366.0,42.4455,42.5345,42.3763,42.4554,65366.0
2020-09-17 13:40:00,42.94,43.07,42.86,43.05,46332.0,42.4653,42.5939,42.3862,42.5741,46332.0
2020-09-17 13:45:00,43.03,43.1,42.92,43.09,32282.0,42.5543,42.6236,42.4455,42.6137,32282.0
2020-09-17 13:50:00,43.07,43.08,42.91,42.96,26450.0,42.5939,42.6038,42.4357,42.4851,26450.0
2020-09-17 13:55:00,42.98,42.98,42.8,42.85,45398.0,42.5049,42.5049,42.3269,42.3763,45398.0
2020-09-17 14:00:00,42.89,43.03,42.85,43.03,16600.0,42.4159,42.5543,42.3763,42.5543,16600.0
2020-09-17 14:05:00,42.99,43.1,42.99,43.06,11200.0,42.5148,42.6236,42.5148,42.584,11200.0
2020-09-17 14:10:00,43.06,43.16,43.02,43.12,60258.0,42.584,42.6829,42.5444,42.6433,60258.0
2020-09-17 14:15:00,43.14,43.16,43.0,43.01,55426.0,42.6631,42.6829,42.5247,42.5345,55426.0
2020-09-17 14:20:00,43.02,43.02,42.92,42.95,47342.0,42.5444,42.5444,42.4455,42.4752,47342.0
2020-09-17 14:25:00,42.92,42.99,42.63,42.63,58578.0,42.4455,42.5148,42.1587,42.1587,58578.0
2020-09-17 14:30:00,42.6,42.69,42.57,42.63,15300.0,42.1291,42.2181,42.0994,42.1587,15300.0
2020-09-17 14:35:00,42.6,42.64,42.47,42.48,59708.0,42.1291,42.1686,42.0005,42.0104,59708.0
2020-09-17 14:40:00,42.51,42.71,42.44,42.68,57738.0,42.0401,42.2379,41.9708,42.2082,57738.0
2020-09-17 14:45:00,42.7,42.78,42.65,42.74,8906.0,42.228,42.3071,42.1785,42.2675,8906.0
2020-09-17 14:50:00,42.75,42.75,42.61,42.74,28832.0,42.2774,42.2774,42.139,42.2675,28832.0
2020-09-17 14:55:00,42.71,42.83,42.71,42.72,42826.0,42.2379,42.3565,42.2379,42.2478,42826.0
2020-09-17 15:00:00,42.77,42.79,42.4,42.43,69352.0,42.2972,42.317,41.9313,41.961,69352.0
2020-09-17 15:05:00,42.42,42.6,42.4,42.58,50392.0,41.9511,42.1291,41.9313,42.1093,50392.0
2020-09-17 15:10:00,42.6,43.01,42.59,42.99,90946.0,42.1291,42.5345,42.1192,42.5148,90946.0
2020-09-17 15:15:00,42.97,43.05,42.89,42.89,70878.0,42.495,42.5741,42.4159,42.4159,70878.0
2020-09-17 15:20:00,42.89,43.02,42.74,42.76,56540.0,42.4159,42.5444,42.2675,42.2873,56540.0
2020-09-17 15:25:00,42.74,42.75,42.55,42.62,24064.0,42.2675,42.2774,42.0796,42.1489,24064.0
2020-09-17 15:30:00,42.57,42.99,42.55,42.98,63764.0,42.0994,42.5148,42.0796,42.5049,63764.0
2020-09-17 15:35:00,42.97,43.13,42.94,43.13,46850.0,42.495,42.6532,42.4653,42.6532,46850.0
2020-09-17 15:40:00,43.13,43.25,43.05,43.07,81350.0,42.6532,42.7719,42.5741,42.5939,81350.0
2020-09-17 15:45:00,43.08,43.26,42.96,43.19,68996.0,42.6038,42.7818,42.4851,42.7126,68996.0
2020-09-17 15:50:00,43.18,43.32,43.14,43.27,55366.0,42.7027,42.8411,42.6631,42.7917,55366.0
2020-09-17 15:55:00,43.27,43.38,43.15,43.35,130752.0,42.7917,42.9005,42.673,42.8708,130752.0
2020-09-18 09:30:00,43.73,43.85,43.48,43.49,213446.0,43.2466,43.3653,42.9993,43.0092,213446.0
2020-09-18 09:35:00,43.52,43.62,43.43,43.54,103486.0,43.0389,43.1378,42.9499,43.0587,103486.0
2020-09-18 09:40:00,43.47,43.6,43.37,43.54,90458.0,42.9895,43.118,42.8906,43.0587,90458.0
2020-09-18 09:45:00,43.56,43.56,43.11,43.14,76344.0,43.0785,43.0785,42.6334,42.6631,76344.0
2020-09-18 09:50:00,43.16,43.27,42.98,43.23,55948.0,42.6829,42.7917,42.5049,42.7521,55948.0
2020-09-18 09:55:00,43.2,43.32,43.13,43.28,55156.0,42.7224,42.8411,42.6532,42.8016,55156.0
2020-09-18 10:00:00,43.28,43.52,43.28,43.52,45258.0,42.8016,43.0389,42.8016,43.0389,45258.0
2020-09-18 10:05:00,43.51,43.54,43.41,43.51,31586.0,43.029,43.0587,42.9301,43.029,31586.0
2020-09-18 10:10:00,43.35,43.51,43.32,43.48,25600.0,42.8708,43.029,42.8411,42.9993,25600.0
2020-09-18 10:15:00,43.48,43.65,43.4,43.41,53686.0,42.9993,43.1675,42.9202,42.9301,53686.0
2020-09-18 10:20:00,43.38,43.43,43.23,43.41,38070.0,42.9005,42.9499,42.7521,42.9301,38070.0
2020-09-18 10:25:00,43.38,43.38,43.07,43.16,56248.0,42.9005,42.9005,42.5939,42.6829,56248.0
2020-09-18 10:30:00,43.2,43.2,42.85,42.92,72912.0,42.7224,42.7224,42.3763,42.4455,72912.0
2020-09-18 10:35:00,42.89,42.99,42.77,42.83,63484.0,42.4159,42.5148,42.2972,42.3565,63484.0
2020-09-18 10:40:00,42.92,43.06,42.76,43.06,33360.0,42.4455,42.584,42.2873,42.584,33360.0
2020-09-18 10:45:00,42.97,42.97,42.7,42.74,57792.0,42.495,42.495,42.228,42.2675,57792.0
2020-09-18 10:50:00,42.76,42.77,42.48,42.48,84888.0,42.2873,42.2972,42.0104,42.0104,84888.0
2020-09-18 10:55:00,42.48,42.58,42.41,42.51,92780.0,42.0104,42.1093,41.9412,42.0401,92780.0
2020-09-18 11:00:00,42.52,42.57,42.26,42.4,166338.0,42.05,42.0994,41.7928,41.9313,166338.0
2020-09-18 11:05:00,42.45,42.63,42.45,42.59,88146.0,41.9807,42.1587,41.9807,42.1192,88146.0
2020-09-18 11:10:00,42.6,42.6,42.24,42.37,119640.0,42.1291,42.1291,41.7731,41.9016,119640.0
2020-09-18 11:15:00,42.42,42.52,42.3,42.3,83886.0,41.9511,42.05,41.8324,41.8324,83886.0
2020-09-18 11:20:00,42.35,42.59,42.35,42.51,169636.0,41.8818,42.1192,41.8818,42.0401,169636.0
2020-09-18 11:25:00,42.52,42.6,42.39,42.46,88984.0,42.05,42.1291,41.9214,41.9906,88984.0
2020-09-18 11:30:00,42.42,42.46,42.13,42.13,123090.0,41.9511,41.9906,41.6643,41.6643,123090.0
2020-09-18 11:35:00,42.13,42.24,42.04,42.23,136292.0,41.6643,41.7731,41.5753,41.7632,136292.0
2020-09-18 11:40:00,42.22,42.22,41.99,42.05,113888.0,41.7533,41.7533,41.5258,41.5852,113888.0
2020-09-18 11:45:00,42.07,42.47,42.07,42.47,35120.0,41.6049,42.0005,41.6049,42.0005,35120.0
2020-09-18 11:50:00,42.47,42.49,42.36,42.43,42084.0,42.0005,42.0203,41.8917,41.961,42084.0
2020-09-18 11:55:00,42.45,42.59,42.39,42.48,45486.0,41.9807,42.1192,41.9214,42.0104,45486.0
2020-09-18 12:00:00,42.46,42.54,42.38,42.45,51806.0,41.9906,42.0697,41.9115,41.9807,51806.0
2020-09-18 12:05:00,42.43,42.65,42.41,42.6,35070.0,41.961,42.1785,41.9412,42.1291,35070.0
2020-09-18 12:10:00,42.57,42.6,42.26,42.27,42172.0,42.0994,42.1291,41.7928,41.8027,42172.0
2020-09-18 12:15:00,42.25,42.27,42.04,42.08,149894.0,41.7829,41.8027,41.5753,41.6148,149894.0
2020-09-18 12:20:00,42.12,42.17,41.98,42.06,97780.0,41.6544,41.7038,41.5159,41.595,97780.0
2020-09-18 12:25:00,42.05,42.15,42.01,42.07,83580.0,41.5852,41.6841,41.5456,41.6049,83580.0
2020-09-18 12:30:00,42.1,42.1,41.77,41.81,109908.0,41.6346,41.6346,41.3083,41.3478,109908.0
2020-09-18 12:35:00,41.86,41.88,41.65,41.72,179460.0,41.3973,41.417,41.1896,41.2588,179460.0
2020-09-18 12:40:00,41.71,41.74,41.52,41.66,137920.0,41.2489,41.2786,41.061,41.1995,137920.0
2020-09-18 12:45:00,41.66,41.79,41.55,41.57,118828.0,41.1995,41.328,41.0907,41.1105,118828.0
2020-09-18 12:50:00,41.57,41.71,41.46,41.62,128004.0,41.1105,41.2489,41.0017,41.1599,128004.0
2020-09-18 12:55:00,41.6,41.69,41.52,41.66,125830.0,41.1401,41.2291,41.061,41.1995,125830.0
2020-09-18 13:00:00,41.67,41.81,41.58,41.69,84632.0,41.2094,41.3478,41.1204,41.2291,84632.0
2020-09-18 13:05:00,41.69,41.69,41.43,41.47,236024.0,41.2291,41.2291,40.972,41.0116,236024.0
2020-09-18 13:10:00,41.48,41.71,41.45,41.68,125658.0,41.0215,41.2489,40.9918,41.2192,125658.0
2020-09-18 13:15:00,41.67,41.67,41.43,41.52,192868.0,41.2094,41.2094,40.972,41.061,192868.0
2020-09-18 13:20:00,41.55,41.55,41.38,41.41,189918.0,41.0907,41.0907,40.9226,40.9522,189918.0
2020-09-18 13:25:00,41.41,41.46,41.08,41.08,692480.0,40.9522,41.0017,40.6259,40.6259,692480.0
2020-09-18 13:30:00,41.08,41.26,40.85,41.26,177950.0,40.6259,40.8039,40.3984,40.8039,177950.0
2020-09-18 13:35:00,41.24,41.26,41.0,41.24,159470.0,40.7841,40.8039,40.5468,40.7841,159470.0
2020-09-18 13:40:00,41.24,41.33,41.12,41.32,74416.0,40.7841,40.8731,40.6654,40.8632,74416.0
2020-09-18 13:45:00,41.28,41.48,41.21,41.42,64186.0,40.8237,41.0215,40.7544,40.9621,64186.0
2020-09-18 13:50:00,41.42,41.57,41.4,41.56,25366.0,40.9621,41.1105,40.9423,41.1006,25366.0
2020-09-18 13:55:00,41.57,41.67,41.54,41.65,37328.0,41.1105,41.2094,41.0808,41.1896,37328.0
2020-09-18 14:00:00,41.65,41.65,41.44,41.52,38866.0,41.1896,41.1896,40.9819,41.061,38866.0
2020-09-18 14:05:00,41.56,41.65,41.55,41.64,27880.0,41.1006,41.1896,41.0907,41.1797,27880.0
2020-09-18 14:10:00,41.6,41.71,41.6,41.65,43444.0,41.1401,41.2489,41.1401,41.1896,43444.0
2020-09-18 14:15:00,41.64,41.69,41.49,41.52,60992.0,41.1797,41.2291,41.0313,41.061,60992.0
2020-09-18 14:20:00,41.54,41.77,41.49,41.73,86222.0,41.0808,41.3083,41.0313,41.2687,86222.0
2020-09-18 14:25:00,41.79,41.85,41.74,41.77,39616.0,41.328,41.3874,41.2786,41.3083,39616.0
2020-09-18 14:30:00,41.75,41.89,41.74,41.88,33244.0,41.2885,41.4269,41.2786,41.417,33244.0
2020-09-18 14:35:00,41.88,41.89,41.77,41.83,19396.0,41.417,41.4269,41.3083,41.3676,19396.0
2020-09-18 14:40:00,41.87,41.9,41.65,41.67,46466.0,41.4071,41.4368,41.1896,41.2094,46466.0
2020-09-18 14:45:00,41.71,41.88,41.71,41.87,45772.0,41.2489,41.417,41.2489,41.4071,45772.0
2020-09-18 14:50:00,41.83,41.86,41.69,41.75,39044.0,41.3676,41.3973,41.2291,41.2885,39044.0
2020-09-18 14:55:00,41.76,42.01,41.74,41.99,57118.0,41.2984,41.5456,41.2786,41.5258,57118.0
2020-09-18 15:00:00,42.01,42.12,41.93,42.1,110944.0,41.5456,41.6544,41.4665,41.6346,110944.0
2020-09-18 15:05:00,42.1,42.18,42.06,42.13,85968.0,41.6346,41.7137,41.595,41.6643,85968.0
2020-09-18 15:10:00,42.15,42.2,42.02,42.04,37150.0,41.6841,41.7335,41.5555,41.5753,37150.0
2020-09-18 15:15:00,42.04,42.15,41.98,42.05,68094.0,41.5753,41.6841,41.5159,41.5852,68094.0
2020-09-18 15:20:00,42.01,42.12,41.92,42.1,85198.0,41.5456,41.6544,41.4566,41.6346,85198.0
2020-09-18 15:25:00,42.1,42.22,42.08,42.21,99388.0,41.6346,41.7533,41.6148,41.7434,99388.0
2020-09-18 15:30:00,42.22,42.35,42.14,42.24,79494.0,41.7533,41.8818,41.6742,41.7731,79494.0
2020-09-18 15:35:00,42.24,42.32,42.22,42.27,81210.0,41.7731,41.8522,41.7533,41.8027,81210.0
2020-09-18 15:40:00,42.27,42.31,42.21,42.23,46290.0,41.8027,41.8423,41.7434,41.7632,46290.0
2020-09-18 15:45:00,42.27,42.38,42.26,42.38,60498.0,41.8027,41.9115,41.7928,41.9115,60498.0
2020-09-18 15:50:00,42.34,42.34,42.07,42.22,180524.0,41.872,41.872,41.6049,41.7533,180524.0
2020-09-18 15:55:00,42.26,42.35,42.13,42.15,170800.0,41.7928,41.8818,41.6643,41.6841,170800.0
2020-09-21 09:30:00,40.96,41.35,40.82,41.09,354258.0,40.5072,40.8929,40.3688,40.6358,354258.0
2020-09-21 09:35:00,41.12,41.2,40.68,40.77,222094.0,40.6654,40.7446,40.2303,40.3193,222094.0
2020-09-21 09:40:00,40.75,41.12,40.56,41.11,139738.0,40.2995,40.6654,40.1116,40.6555,139738.0
2020-09-21 09:45:00,41.1,41.55,40.96,41.52,181740.0,40.6457,41.0907,40.5072,41.061,181740.0
2020-09-21 09:50:00,41.5,41.6,41.34,41.49,99142.0,41.0412,41.1401,40.883,41.0313,99142.0
2020-09-21 09:55:00,41.49,41.49,41.12,41.32,87098.0,41.0313,41.0313,40.6654,40.8632,87098.0
2020-09-21 10:00:00,41.33,41.44,40.87,41.04,49182.0,40.8731,40.9819,40.4182,40.5863,49182.0
2020-09-21 10:05:00,41.0,41.06,40.77,41.06,45752.0,40.5468,40.6061,40.3193,40.6061,45752.0
2020-09-21 10:10:00,41.02,41.25,41.02,41.1,29360.0,40.5665,40.794,40.5665,40.6457,29360.0
2020-09-21 10:15:00,41.05,41.21,40.96,41.02,45112.0,40.5962,40.7544,40.5072,40.5665,45112.0
2020-09-21 10:20:00,41.07,41.15,40.76,40.86,76064.0,40.616,40.6951,40.3094,40.4083,76064.0
2020-09-21 10:25:00,40.85,40.89,40.52,40.58,251994.0,40.3984,40.438,40.0721,40.1314,251994.0
2020-09-21 10:30:00,40.52,40.66,40.34,40.58,141056.0,40.0721,40.2105,39.8941,40.1314,141056.0
2020-09-21 10:35:00,40.59,40.59,40.24,40.24,65848.0,40.1413,40.1413,39.7952,39.7952,65848.0
2020-09-21 10:40:00,40.24,40.51,40.19,40.31,93438.0,39.7952,40.0622,39.7457,39.8644,93438.0
2020-09-21 10:45:00,40.3,40.55,40.28,40.54,86234.0,39.8545,40.1017,39.8347,40.0919,86234.0
2020-09-21 10:50:00,40.54,40.7,40.33,40.69,60950.0,40.0919,40.2501,39.8842,40.2402,60950.0
2020-09-21 10:55:00,40.66,40.73,40.54,40.62,42612.0,40.2105,40.2797,40.0919,40.171,42612.0
2020-09-21 11:00:00,40.59,40.94,40.58,40.89,60948.0,40.1413,40.4874,40.1314,40.438,60948.0
2020-09-21 11:05:00,40.88,41.09,40.85,41.05,88698.0,40.4281,40.6358,40.3984,40.5962,88698.0
2020-09-21 11:10:00,41.01,41.06,40.79,40.83,54628.0,40.5567,40.6061,40.3391,40.3786,54628.0
2020-09-21 11:15:00,40.81,40.81,40.6,40.64,62274.0,40.3589,40.3589,40.1512,40.1907,62274.0
2020-09-21 11:20:00,40.74,40.74,40.6,40.63,27662.0,40.2896,40.2896,40.1512,40.1809,27662.0
2020-09-21 11:25:00,40.6,40.79,40.48,40.76,36596.0,40.1512,40.3391,40.0325,40.3094,36596.0
2020-09-21 11:30:00,40.77,40.89,40.6,40.68,19696.0,40.3193,40.438,40.1512,40.2303,19696.0
2020-09-21 11:35:00,40.64,40.87,40.58,40.74,74602.0,40.1907,40.4182,40.1314,40.2896,74602.0
2020-09-21 11:40:00,40.76,40.98,40.71,40.83,37288.0,40.3094,40.527,40.26,40.3786,37288.0
2020-09-21 11:45:00,40.88,41.1,40.88,41.08,137586.0,40.4281,40.6457,40.4281,40.6259,137586.0
2020-09-21 11:50:00,41.09,41.26,41.08,41.26,110334.0,40.6358,40.8039,40.6259,40.8039,110334.0
2020-09-21 11:55:00,41.25,41.32,41.21,41.28,72458.0,40.794,40.8632,40.7544,40.8237,72458.0
2020-09-21 12:00:00,41.31,41.48,41.3,41.48,101578.0,40.8533,41.0215,40.8434,41.0215,101578.0
2020-09-21 12:05:00,41.47,41.61,41.43,41.51,164480.0,41.0116,41.15,40.972,41.0511,164480.0
2020-09-21 12:10:00,41.52,41.52,41.33,41.35,33882.0,41.061,41.061,40.8731,40.8929,33882.0
2020-09-21 12:15:00,41.35,41.47,41.3,41.44,29968.0,40.8929,41.0116,40.8434,40.9819,29968.0
2020-09-21 12:20:00,41.44,41.52,41.27,41.45,69104.0,40.9819,41.061,40.8138,40.9918,69104.0
2020-09-21 12:25:00,41.4,41.63,41.4,41.59,94872.0,40.9423,41.1698,40.9423,41.1302,94872.0
2020-09-21 12:30:00,41.57,41.68,41.45,41.47,82986.0,41.1105,41.2192,40.9918,41.0116,82986.0
2020-09-21 12:35:00,41.51,41.6,41.51,41.54,19700.0,41.0511,41.1401,41.0511,41.0808,19700.0
2020-09-21 12:40:00,41.52,41.66,41.44,41.44,90018.0,41.061,41.1995,40.9819,40.9819,90018.0
2020-09-21 12:45:00,41.46,41.49,41.3,41.39,54094.0,41.0017,41.0313,40.8434,40.9325,54094.0
2020-09-21 12:50:00,41.4,41.49,41.33,41.45,56574.0,40.9423,41.0313,40.8731,40.9918,56574.0
2020-09-21 12:55:00,41.47,41.56,41.29,41.33,53506.0,41.0116,41.1006,40.8336,40.8731,53506.0
2020-09-21 13:00:00,41.41,41.43,41.18,41.3,40830.0,40.9522,40.972,40.7248,40.8434,40830.0
2020-09-21 13:05:00,41.26,41.37,41.22,41.37,10618.0,40.8039,40.9127,40.7643,40.9127,10618.0
2020-09-21 13:10:00,41.35,41.52,41.29,41.49,44340.0,40.8929,41.061,40.8336,41.0313,44340.0
2020-09-21 13:15:00,41.54,41.69,41.53,41.58,130330.0,41.0808,41.2291,41.0709,41.1204,130330.0
2020-09-21 13:20:00,41.58,41.77,41.58,41.75,87302.0,41.1204,41.3083,41.1204,41.2885,87302.0
2020-09-21 13:25:00,41.76,41.77,41.65,41.74,58294.0,41.2984,41.3083,41.1896,41.2786,58294.0
2020-09-21 13:30:00,41.76,41.88,41.72,41.77,85330.0,41.2984,41.417,41.2588,41.3083,85330.0
2020-09-21 13:35:00,41.78,41.93,41.76,41.9,56692.0,41.3181,41.4665,41.2984,41.4368,56692.0
2020-09-21 13:40:00,41.89,41.89,41.68,41.68,64738.0,41.4269,41.4269,41.2192,41.2192,64738.0
2020-09-21 13:45:00,41.66,41.67,41.49,41.53,68646.0,41.1995,41.2094,41.0313,41.0709,68646.0
2020-09-21 13:50:00,41.58,41.61,41.42,41.42,40300.0,41.1204,41.15,40.9621,40.9621,40300.0
2020-09-21 13:55:00,41.41,41.53,41.33,41.48,44316.0,40.9522,41.0709,40.8731,41.0215,44316.0
2020-09-21 14:00:00,41.49,41.63,41.46,41.63,41230.0,41.0313,41.1698,41.0017,41.1698,41230.0
2020-09-21 14:05:00,41.57,41.57,41.35,41.4,71270.0,41.1105,41.1105,40.8929,40.9423,71270.0
2020-09-21 14:10:00,41.4,41.44,41.24,41.33,46640.0,40.9423,40.9819,40.7841,40.8731,46640.0
2020-09-21 14:15:00,41.41,41.41,41.17,41.24,69962.0,40.9522,40.9522,40.7149,40.7841,69962.0
2020-09-21 14:20:00,41.24,41.38,41.24,41.31,37410.0,40.7841,40.9226,40.7841,40.8533,37410.0
2020-09-21 14:25:00,41.27,41.41,41.27,41.34,29400.0,40.8138,40.9522,40.8138,40.883,29400.0
2020-09-21 14:30:00,41.26,41.27,41.09,41.2,78864.0,40.8039,40.8138,40.6358,40.7446,78864.0
2020-09-21 14:35:00,41.18,41.19,41.09,41.15,27812.0,40.7248,40.7347,40.6358,40.6951,27812.0
2020-09-21 14:40:00,41.12,41.17,40.97,41.01,62528.0,40.6654,40.7149,40.5171,40.5567,62528.0
2020-09-21 14:45:00,41.05,41.06,40.94,40.98,54090.0,40.5962,40.6061,40.4874,40.527,54090.0
2020-09-21 14:50:00,40.99,41.26,40.98,41.26,55586.0,40.5369,40.8039,40.527,40.8039,55586.0
2020-09-21 14:55:00,41.27,41.47,41.27,41.4,85650.0,40.8138,41.0116,40.8138,40.9423,85650.0
2020-09-21 15:00:00,41.4,41.65,41.38,41.63,100496.0,40.9423,41.1896,40.9226,41.1698,100496.0
2020-09-21 15:05:00,41.64,41.67,41.59,41.66,40040.0,41.1797,41.2094,41.1302,41.1995,40040.0
2020-09-21 15:10:00,41.67,41.71,41.59,41.62,46226.0,41.2094,41.2489,41.1302,41.1599,46226.0
2020-09-21 15:15:00,41.66,41.84,41.66,41.76,155204.0,41.1995,41.3775,41.1995,41.2984,155204.0
2020-09-21 15:20:00,41.76,41.93,41.66,41.91,107380.0,41.2984,41.4665,41.1995,41.4467,107380.0
2020-09-21 15:25:00,41.93,41.93,41.74,41.82,103310.0,41.4665,41.4665,41.2786,41.3577,103310.0
2020-09-21 15:30:00,41.84,41.93,41.69,41.77,47924.0,41.3775,41.4665,41.2291,41.3083,47924.0
2020-09-21 15:35:00,41.79,42.06,41.79,41.99,69944.0,41.328,41.595,41.328,41.5258,69944.0
2020-09-21 15:40:00,42.02,42.11,41.88,42.08,161462.0,41.5555,41.6445,41.417,41.6148,161462.0
2020-09-21 15:45:00,42.09,42.17,42.02,42.1,122754.0,41.6247,41.7038,41.5555,41.6346,122754.0
2020-09-21 15:50:00,42.07,42.37,42.04,42.34,169660.0,41.6049,41.9016,41.5753,41.872,169660.0
2020-09-21 15:55:00,42.38,42.55,42.36,42.54,161390.0,41.9115,42.0796,41.8917,42.0697,161390.0
2020-09-22 09:30:00,43.34,43.37,43.1,43.1,206430.0,42.8609,42.8906,42.6236,42.6236,206430.0
2020-09-22 09:35:00,43.07,43.08,42.84,42.94,151574.0,42.5939,42.6038,42.3664,42.4653,151574.0
2020-09-22 09:40:00,42.9,42.99,42.73,42.77,108130.0,42.4258,42.5148,42.2576,42.2972,108130.0
2020-09-22 09:45:00,42.76,42.8,42.59,42.62,104364.0,42.2873,42.3269,42.1192,42.1489,104364.0
2020-09-22 09:50:00,42.63,42.64,42.45,42.55,84272.0,42.1587,42.1686,41.9807,42.0796,84272.0
2020-09-22 09:55:00,42.57,42.85,42.54,42.85,88060.0,42.0994,42.3763,42.0697,42.3763,88060.0
2020-09-22 10:00:00,42.87,43.01,42.83,43.01,84586.0,42.3961,42.5345,42.3565,42.5345,84586.0
2020-09-22 10:05:00,42.99,42.99,42.77,42.91,79080.0,42.5148,42.5148,42.2972,42.4357,79080.0
2020-09-22 10:10:00,42.91,43.16,42.89,43.15,91948.0,42.4357,42.6829,42.4159,42.673,91948.0
2020-09-22 10:15:00,43.16,43.2,42.93,42.96,56238.0,42.6829,42.7224,42.4554,42.4851,56238.0
2020-09-22 10:20:00,43.0,43.07,42.85,42.9,79898.0,42.5247,42.5939,42.3763,42.4258,79898.0
2020-09-22 10:25:00,42.94,43.13,42.94,43.13,46682.0,42.4653,42.6532,42.4653,42.6532,46682.0
2020-09-22 10:30:00,43.11,43.23,42.99,43.08,51224.0,42.6334,42.7521,42.5148,42.6038,51224.0
2020-09-22 10:35:00,43.08,43.18,42.93,42.96,38016.0,42.6038,42.7027,42.4554,42.4851,38016.0
2020-09-22 10:40:00,42.97,43.08,42.8,42.8,46506.0,42.495,42.6038,42.3269,42.3269,46506.0
2020-09-22 10:45:00,42.81,42.81,42.6,42.6,47022.0,42.3368,42.3368,42.1291,42.1291,47022.0
2020-09-22 10:50:00,42.62,42.86,42.6,42.78,76074.0,42.1489,42.3862,42.1291,42.3071,76074.0
2020-09-22 10:55:00,42.73,42.73,42.39,42.39,73996.0,42.2576,42.2576,41.9214,41.9214,73996.0
2020-09-22 11:00:00,42.41,42.54,42.27,42.27,53210.0,41.9412,42.0697,41.8027,41.8027,53210.0
2020-09-22 11:05:00,42.3,42.42,42.22,42.34,104302.0,41.8324,41.9511,41.7533,41.872,104302.0
2020-09-22 11:10:00,42.37,42.59,42.36,42.55,79156.0,41.9016,42.1192,41.8917,42.0796,79156.0
2020-09-22 11:15:00,42.52,42.73,42.52,42.73,46710.0,42.05,42.2576,42.05,42.2576,46710.0
2020-09-22 11:20:00,42.74,42.79,42.65,42.79,29218.0,42.2675,42.317,42.1785,42.317,29218.0
2020-09-22 11:25:00,42.79,42.82,42.66,42.75,39816.0,42.317,42.3466,42.1884,42.2774,39816.0
2020-09-22 11:30:00,42.74,42.78,42.54,42.54,32132.0,42.2675,42.3071,42.0697,42.0697,32132.0
2020-09-22 11:35:00,42.51,42.76,42.51,42.76,24494.0,42.0401,42.2873,42.0401,42.2873,24494.0
2020-09-22 11:40:00,42.79,42.94,42.79,42.85,91866.0,42.317,42.4653,42.317,42.3763,91866.0
2020-09-22 11:45:00,42.85,42.93,42.82,42.88,29986.0,42.3763,42.4554,42.3466,42.406,29986.0
2020-09-22 11:50:00,42.91,42.92,42.77,42.82,27618.0,42.4357,42.4455,42.2972,42.3466,27618.0
2020-09-22 11:55:00,42.85,42.98,42.8,42.98,86366.0,42.3763,42.5049,42.3269,42.5049,86366.0
2020-09-22 12:00:00,42.95,43.09,42.94,43.09,109952.0,42.4752,42.6137,42.4653,42.6137,109952.0
2020-09-22 12:05:00,43.09,43.15,43.09,43.1,33008.0,42.6137,42.673,42.6137,42.6236,33008.0
2020-09-22 12:10:00,43.12,43.21,43.12,43.16,13196.0,42.6433,42.7323,42.6433,42.6829,13196.0
2020-09-22 12:15:00,43.19,43.19,43.09,43.09,11864.0,42.7126,42.7126,42.6137,42.6137,11864.0
2020-09-22 12:20:00,43.08,43.2,43.05,43.13,58462.0,42.6038,42.7224,42.5741,42.6532,58462.0
2020-09-22 12:25:00,43.19,43.19,43.06,43.12,10240.0,42.7126,42.7126,42.584,42.6433,10240.0
2020-09-22 12:30:00,43.2,43.25,43.19,43.23,24146.0,42.7224,42.7719,42.7126,42.7521,24146.0
2020-09-22 12:35:00,43.15,43.29,43.12,43.23,12142.0,42.673,42.8115,42.6433,42.7521,12142.0
2020-09-22 12:40:00,43.21,43.23,43.14,43.18,17208.0,42.7323,42.7521,42.6631,42.7027,17208.0
2020-09-22 12:45:00,43.2,43.2,42.94,42.98,56980.0,42.7224,42.7224,42.4653,42.5049,56980.0
2020-09-22 12:50:00,42.95,43.02,42.91,42.95,32580.0,42.4752,42.5444,42.4357,42.4752,32580.0
2020-09-22 12:55:00,42.96,42.99,42.86,42.99,49236.0,42.4851,42.5148,42.3862,42.5148,49236.0
2020-09-22 13:00:00,42.98,43.07,42.93,43.07,20480.0,42.5049,42.5939,42.4554,42.5939,20480.0
2020-09-22 13:05:00,43.06,43.13,42.98,43.13,9314.0,42.584,42.6532,42.5049,42.6532,9314.0
2020-09-22 13:10:00,43.12,43.26,43.12,43.26,34550.0,42.6433,42.7818,42.6433,42.7818,34550.0
2020-09-22 13:15:00,43.23,43.32,43.2,43.32,68194.0,42.7521,42.8411,42.7224,42.8411,68194.0
2020-09-22 13:20:00,43.31,43.36,43.27,43.35,35130.0,42.8312,42.8807,42.7917,42.8708,35130.0
2020-09-22 13:25:00,43.34,43.38,43.29,43.37,55956.0,42.8609,42.9005,42.8115,42.8906,55956.0
2020-09-22 13:30:00,43.35,43.37,43.24,43.26,19260.0,42.8708,42.8906,42.762,42.7818,19260.0
2020-09-22 13:35:00,43.22,43.33,43.22,43.31,12260.0,42.7422,42.851,42.7422,42.8312,12260.0
2020-09-22 13:40:00,43.33,43.43,43.32,43.41,34878.0,42.851,42.9499,42.8411,42.9301,34878.0
2020-09-22 13:45:00,43.43,43.53,43.39,43.53,64984.0,42.9499,43.0488,42.9103,43.0488,64984.0
2020-09-22 13:50:00,43.54,43.62,43.52,43.6,32952.0,43.0587,43.1378,43.0389,43.118,32952.0
2020-09-22 13:55:00,43.59,43.62,43.54,43.61,39060.0,43.1081,43.1378,43.0587,43.1279,39060.0
2020-09-22 14:00:00,43.63,43.81,43.63,43.81,89724.0,43.1477,43.3257,43.1477,43.3257,89724.0
2020-09-22 14:05:00,43.77,43.85,43.74,43.77,46528.0,43.2861,43.3653,43.2565,43.2861,46528.0
2020-09-22 14:10:00,43.76,43.87,43.72,43.86,50760.0,43.2763,43.385,43.2367,43.3751,50760.0
2020-09-22 14:15:00,43.88,43.91,43.83,43.88,32466.0,43.3949,43.4246,43.3455,43.3949,32466.0
2020-09-22 14:20:00,43.84,43.85,43.67,43.7,81156.0,43.3554,43.3653,43.1872,43.2169,81156.0
2020-09-22 14:25:00,43.69,43.72,43.63,43.72,31864.0,43.207,43.2367,43.1477,43.2367,31864.0
2020-09-22 14:30:00,43.74,43.77,43.59,43.59,56022.0,43.2565,43.2861,43.1081,43.1081,56022.0
2020-09-22 14:35:00,43.55,43.7,43.55,43.7,30986.0,43.0686,43.2169,43.0686,43.2169,30986.0
2020-09-22 14:40:00,43.7,43.78,43.63,43.68,57280.0,43.2169,43.296,43.1477,43.1971,57280.0
2020-09-22 14:45:00,43.68,43.68,43.59,43.64,23810.0,43.1971,43.1971,43.1081,43.1576,23810.0
2020-09-22 14:50:00,43.6,43.69,43.57,43.6,46910.0,43.118,43.207,43.0884,43.118,46910.0
2020-09-22 14:55:00,43.62,43.74,43.61,43.65,31390.0,43.1378,43.2565,43.1279,43.1675,31390.0
2020-09-22 15:00:00,43.65,43.71,43.56,43.68,20838.0,43.1675,43.2268,43.0785,43.1971,20838.0
2020-09-22 15:05:00,43.68,43.84,43.68,43.82,71504.0,43.1971,43.3554,43.1971,43.3356,71504.0
2020-09-22 15:10:00,43.85,43.85,43.74,43.74,24426.0,43.3653,43.3653,43.2565,43.2565,24426.0
2020-09-22 15:15:00,43.75,43.79,43.63,43.79,14464.0,43.2664,43.3059,43.1477,43.3059,14464.0
2020-09-22 15:20:00,43.79,43.86,43.74,43.84,11602.0,43.3059,43.3751,43.2565,43.3554,11602.0
2020-09-22 15:25:00,43.85,44.02,43.85,43.99,111560.0,43.3653,43.5334,43.3653,43.5037,111560.0
2020-09-22 15:30:00,44.01,44.01,43.83,43.96,107240.0,43.5235,43.5235,43.3455,43.474,107240.0
2020-09-22 15:35:00,43.98,44.1,43.95,44.09,59674.0,43.4938,43.6125,43.4642,43.6026,59674.0
2020-09-22 15:40:00,44.09,44.21,44.07,44.17,146092.0,43.6026,43.7213,43.5828,43.6817,146092.0
2020-09-22 15:45:00,44.18,44.29,44.14,44.24,64008.0,43.6916,43.8004,43.6521,43.7509,64008.0
2020-09-22 15:50:00,44.25,44.25,44.04,44.21,74540.0,43.7608,43.7608,43.5532,43.7213,74540.0
2020-09-22 15:55:00,44.22,44.27,44.1,44.1,92960.0,43.7312,43.7806,43.6125,43.6125,92960.0
2020-09-23 09:30:00,44.01,44.05,43.69,43.74,160148.0,43.5235,43.563,43.207,43.2565,160148.0
2020-09-23 09:35:00,43.75,43.85,43.6,43.81,96332.0,43.2664,43.3653,43.118,43.3257,96332.0
2020-09-23 09:40:00,43.79,43.93,43.72,43.88,87430.0,43.3059,43.4444,43.2367,43.3949,87430.0
2020-09-23 09:45:00,43.86,43.9,43.7,43.83,58590.0,43.3751,43.4147,43.2169,43.3455,58590.0
2020-09-23 09:50:00,43.83,43.83,43.45,43.47,120514.0,43.3455,43.3455,42.9697,42.9895,120514.0
2020-09-23 09:55:00,43.46,43.59,43.36,43.43,103084.0,42.9796,43.1081,42.8807,42.9499,103084.0
2020-09-23 10:00:00,43.43,43.6,43.38,43.59,49016.0,42.9499,43.118,42.9005,43.1081,49016.0
2020-09-23 10:05:00,43.59,43.6,43.2,43.23,68824.0,43.1081,43.118,42.7224,42.7521,68824.0
2020-09-23 10:10:00,43.25,43.37,43.19,43.37,67238.0,42.7719,42.8906,42.7126,42.8906,67238.0
2020-09-23 10:15:00,43.38,43.38,43.06,43.06,74642.0,42.9005,42.9005,42.584,42.584,74642.0
2020-09-23 10:20:00,43.09,43.21,43.05,43.13,75216.0,42.6137,42.7323,42.5741,42.6532,75216.0
2020-09-23 10:25:00,43.1,43.42,43.1,43.38,68298.0,42.6236,42.94,42.6236,42.9005,68298.0
2020-09-23 10:30:00,43.41,43.47,43.35,43.42,27416.0,42.9301,42.9895,42.8708,42.94,27416.0
2020-09-23 10:35:00,43.4,43.4,43.13,43.23,64728.0,42.9202,42.9202,42.6532,42.7521,64728.0
2020-09-23 10:40:00,43.24,43.51,43.23,43.49,21920.0,42.762,43.029,42.7521,43.0092,21920.0
2020-09-23 10:45:00,43.44,43.58,43.44,43.55,26948.0,42.9598,43.0982,42.9598,43.0686,26948.0
2020-09-23 10:50:00,43.59,43.59,43.38,43.45,14194.0,43.1081,43.1081,42.9005,42.9697,14194.0
2020-09-23 10:55:00,43.49,43.56,43.23,43.3,14836.0,43.0092,43.0785,42.7521,42.8213,14836.0
2020-09-23 11:00:00,43.31,43.37,43.19,43.29,22294.0,42.8312,42.8906,42.7126,42.8115,22294.0
2020-09-23 11:05:00,43.27,43.46,43.27,43.4,34450.0,42.7917,42.9796,42.7917,42.9202,34450.0
2020-09-23 11:10:00,43.47,43.49,43.35,43.35,13658.0,42.9895,43.0092,42.8708,42.8708,13658.0
2020-09-23 11:15:00,43.39,43.51,43.39,43.4,54676.0,42.9103,43.029,42.9103,42.9202,54676.0
2020-09-23 11:20:00,43.4,43.44,43.2,43.28,7482.0,42.9202,42.9598,42.7224,42.8016,7482.0
2020-09-23 11:25:00,43.25,43.31,43.08,43.12,22292.0,42.7719,42.8312,42.6038,42.6433,22292.0
2020-09-23 11:30:00,43.18,43.2,42.98,43.03,63428.0,42.7027,42.7224,42.5049,42.5543,63428.0
2020-09-23 11:35:00,43.01,43.15,42.96,43.15,74228.0,42.5345,42.673,42.4851,42.673,74228.0
2020-09-23 11:40:00,43.16,43.18,43.08,43.1,17340.0,42.6829,42.7027,42.6038,42.6236,17340.0
2020-09-23 11:45:00,43.02,43.04,42.88,42.93,51450.0,42.5444,42.5642,42.406,42.4554,51450.0
2020-09-23 11:50:00,42.9,42.93,42.71,42.8,81394.0,42.4258,42.4554,42.2379,42.3269,81394.0
2020-09-23 11:55:00,42.8,42.87,42.67,42.72,46006.0,42.3269,42.3961,42.1983,42.2478,46006.0
2020-09-23 12:00:00,42.66,42.83,42.65,42.73,67474.0,42.1884,42.3565,42.1785,42.2576,67474.0
2020-09-23 12:05:00,42.73,42.94,42.68,42.93,82254.0,42.2576,42.4653,42.2082,42.4554,82254.0
2020-09-23 12:10:00,42.95,42.98,42.84,42.93,27088.0,42.4752,42.5049,42.3664,42.4554,27088.0
2020-09-23 12:15:00,42.92,42.96,42.7,42.7,31576.0,42.4455,42.4851,42.228,42.228,31576.0
2020-09-23 12:20:00,42.73,42.77,42.58,42.7,96302.0,42.2576,42.2972,42.1093,42.228,96302.0
2020-09-23 12:25:00,42.72,42.87,42.71,42.84,68690.0,42.2478,42.3961,42.2379,42.3664,68690.0
2020-09-23 12:30:00,42.8,42.85,42.73,42.79,20264.0,42.3269,42.3763,42.2576,42.317,20264.0
2020-09-23 12:35:00,42.82,42.96,42.73,42.96,55320.0,42.3466,42.4851,42.2576,42.4851,55320.0
2020-09-23 12:40:00,42.96,43.09,42.92,43.09,62684.0,42.4851,42.6137,42.4455,42.6137,62684.0
2020-09-23 12:45:00,43.1,43.1,42.98,43.09,35176.0,42.6236,42.6236,42.5049,42.6137,35176.0
2020-09-23 12:50:00,43.06,43.09,42.99,43.01,20340.0,42.584,42.6137,42.5148,42.5345,20340.0
2020-09-23 12:55:00,42.99,43.15,42.99,43.13,47864.0,42.5148,42.673,42.5148,42.6532,47864.0
2020-09-23 13:00:00,43.14,43.15,42.97,42.97,35280.0,42.6631,42.673,42.495,42.495,35280.0
2020-09-23 13:05:00,42.95,43.1,42.95,43.08,264406.0,42.4752,42.6236,42.4752,42.6038,264406.0
2020-09-23 13:10:00,43.12,43.15,43.04,43.04,21400.0,42.6433,42.673,42.5642,42.5642,21400.0
2020-09-23 13:15:00,43.1,43.1,43.01,43.06,19700.0,42.6236,42.6236,42.5345,42.584,19700.0
2020-09-23 13:20:00,43.06,43.09,43.04,43.06,12698.0,42.584,42.6137,42.5642,42.584,12698.0
2020-09-23 13:25:00,43.07,43.08,42.83,42.86,39448.0,42.5939,42.6038,42.3565,42.3862,39448.0
2020-09-23 13:30:00,42.86,42.92,42.83,42.91,21868.0,42.3862,42.4455,42.3565,42.4357,21868.0
2020-09-23 13:35:00,42.88,42.88,42.76,42.77,29902.0,42.406,42.406,42.2873,42.2972,29902.0
2020-09-23 13:40:00,42.76,42.77,42.63,42.63,82714.0,42.2873,42.2972,42.1587,42.1587,82714.0
2020-09-23 13:45:00,42.63,42.77,42.59,42.71,47246.0,42.1587,42.2972,42.1192,42.2379,47246.0
2020-09-23 13:50:00,42.72,42.73,42.45,42.54,78894.0,42.2478,42.2576,41.9807,42.0697,78894.0
2020-09-23 13:55:00,42.54,42.56,42.48,42.49,20368.0,42.0697,42.0895,42.0104,42.0203,20368.0
2020-09-23 14:00:00,42.46,42.46,42.29,42.35,39070.0,41.9906,41.9906,41.8225,41.8818,39070.0
2020-09-23 14:05:00,42.34,42.39,42.24,42.27,37494.0,41.872,41.9214,41.7731,41.8027,37494.0
2020-09-23 14:10:00,42.26,42.31,42.18,42.31,58828.0,41.7928,41.8423,41.7137,41.8423,58828.0
2020-09-23 14:15:00,42.26,42.27,41.84,41.88,107984.0,41.7928,41.8027,41.3775,41.417,107984.0
2020-09-23 14:20:00,41.88,42.03,41.83,41.91,66400.0,41.417,41.5654,41.3676,41.4467,66400.0
2020-09-23 14:25:00,41.85,42.07,41.85,41.94,70740.0,41.3874,41.6049,41.3874,41.4764,70740.0
2020-09-23 14:30:00,41.95,42.06,41.82,42.03,94106.0,41.4863,41.595,41.3577,41.5654,94106.0
2020-09-23 14:35:00,42.07,42.07,41.92,42.02,37464.0,41.6049,41.6049,41.4566,41.5555,37464.0
2020-09-23 14:40:00,41.99,41.99,41.75,41.84,124676.0,41.5258,41.5258,41.2885,41.3775,124676.0
2020-09-23 14:45:00,41.86,41.88,41.66,41.74,71976.0,41.3973,41.417,41.1995,41.2786,71976.0
2020-09-23 14:50:00,41.73,41.89,41.68,41.68,60402.0,41.2687,41.4269,41.2192,41.2192,60402.0
2020-09-23 14:55:00,41.67,41.69,41.49,41.57,89484.0,41.2094,41.2291,41.0313,41.1105,89484.0
2020-09-23 15:00:00,41.53,41.65,41.32,41.32,86692.0,41.0709,41.1896,40.8632,40.8632,86692.0
2020-09-23 15:05:00,41.34,41.41,41.17,41.41,125534.0,40.883,40.9522,40.7149,40.9522,125534.0
2020-09-23 15:10:00,41.38,41.75,41.38,41.68,108154.0,40.9226,41.2885,40.9226,41.2192,108154.0
2020-09-23 15:15:00,41.65,41.66,41.4,41.62,66280.0,41.1896,41.1995,40.9423,41.1599,66280.0
2020-09-23 15:20:00,41.58,41.74,41.47,41.47,56840.0,41.1204,41.2786,41.0116,41.0116,56840.0
2020-09-23 15:25:00,41.51,41.63,41.32,41.62,49788.0,41.0511,41.1698,40.8632,41.1599,49788.0
2020-09-23 15:30:00,41.62,41.72,41.51,41.54,91458.0,41.1599,41.2588,41.0511,41.0808,91458.0
2020-09-23 15:35:00,41.58,41.66,41.52,41.65,122250.0,41.1204,41.1995,41.061,41.1896,122250.0
2020-09-23 15:40:00,41.67,41.8,41.63,41.71,132470.0,41.2094,41.3379,41.1698,41.2489,132470.0
2020-09-23 15:45:00,41.77,41.77,41.32,41.38,129836.0,41.3083,41.3083,40.8632,40.9226,129836.0
2020-09-23 15:50:00,41.39,41.39,41.12,41.19,101038.0,40.9325,40.9325,40.6654,40.7347,101038.0
2020-09-23 15:55:00,41.23,41.4,41.19,41.34,222544.0,40.7742,40.9423,40.7347,40.883,222544.0
2020-09-24 09:30:00,40.59,41.09,40.55,40.58,333668.0,40.1413,40.6358,40.1017,40.1314,333668.0
2020-09-24 09:35:00,40.56,40.92,40.52,40.6,213092.0,40.1116,40.4676,40.0721,40.1512,213092.0
2020-09-24 09:40:00,40.56,40.97,40.49,40.92,113672.0,40.1116,40.5171,40.0424,40.4676,113672.0
2020-09-24 09:45:00,40.92,41.55,40.83,41.5,219386.0,40.4676,41.0907,40.3786,41.0412,219386.0
2020-09-24 09:50:00,41.54,41.79,41.45,41.58,474542.0,41.0808,41.328,40.9918,41.1204,474542.0
2020-09-24 09:55:00,41.61,41.62,41.3,41.51,71170.0,41.15,41.1599,40.8434,41.0511,71170.0
2020-09-24 10:00:00,41.52,42.05,41.52,41.98,117610.0,41.061,41.5852,41.061,41.5159,117610.0
2020-09-24 10:05:00,41.99,42.2,41.94,42.1,149026.0,41.5258,41.7335,41.4764,41.6346,149026.0
2020-09-24 10:10:00,42.1,42.1,41.93,42.0,42068.0,41.6346,41.6346,41.4665,41.5357,42068.0
2020-09-24 10:15:00,41.98,42.27,41.98,42.09,56202.0,41.5159,41.8027,41.5159,41.6247,56202.0
2020-09-24 10:20:00,42.06,42.06,41.6,41.61,65478.0,41.595,41.595,41.1401,41.15,65478.0
2020-09-24 10:25:00,41.63,41.72,41.55,41.59,56648.0,41.1698,41.2588,41.0907,41.1302,56648.0
2020-09-24 10:30:00,41.57,41.58,41.19,41.22,109554.0,41.1105,41.1204,40.7347,40.7643,109554.0
2020-09-24 10:35:00,41.23,41.31,41.06,41.09,97322.0,40.7742,40.8533,40.6061,40.6358,97322.0
2020-09-24 10:40:00,41.14,41.49,41.1,41.19,55680.0,40.6852,41.0313,40.6457,40.7347,55680.0
2020-09-24 10:45:00,41.28,41.73,41.27,41.69,125986.0,40.8237,41.2687,40.8138,41.2291,125986.0
2020-09-24 10:50:00,41.66,41.86,41.52,41.82,106368.0,41.1995,41.3973,41.061,41.3577,106368.0
2020-09-24 10:55:00,41.81,41.93,41.65,41.9,82716.0,41.3478,41.4665,41.1896,41.4368,82716.0
2020-09-24 11:00:00,41.87,41.95,41.71,41.73,37892.0,41.4071,41.4863,41.2489,41.2687,37892.0
2020-09-24 11:05:00,41.73,41.88,41.41,41.48,131552.0,41.2687,41.417,40.9522,41.0215,131552.0
2020-09-24 11:10:00,41.5,41.93,41.48,41.93,46966.0,41.0412,41.4665,41.0215,41.4665,46966.0
2020-09-24 11:15:00,41.94,41.94,41.68,41.77,77962.0,41.4764,41.4764,41.2192,41.3083,77962.0
2020-09-24 11:20:00,41.8,42.13,41.73,42.07,80766.0,41.3379,41.6643,41.2687,41.6049,80766.0
2020-09-24 11:25:00,42.06,42.17,42.01,42.02,92192.0,41.595,41.7038,41.5456,41.5555,92192.0
2020-09-24 11:30:00,42.02,42.27,42.02,42.27,80586.0,41.5555,41.8027,41.5555,41.8027,80586.0
2020-09-24 11:35:00,42.24,42.35,42.18,42.21,69084.0,41.7731,41.8818,41.7137,41.7434,69084.0
2020-09-24 11:40:00,42.25,42.44,42.25,42.31,113662.0,41.7829,41.9708,41.7829,41.8423,113662.0
2020-09-24 11:45:00,42.34,42.37,42.02,42.13,89298.0,41.872,41.9016,41.5555,41.6643,89298.0
2020-09-24 11:50:00,42.16,42.31,42.06,42.07,41012.0,41.6939,41.8423,41.595,41.6049,41012.0
2020-09-24 11:55:00,42.1,42.38,42.08,42.38,58314.0,41.6346,41.9115,41.6148,41.9115,58314.0
2020-09-24 12:00:00,42.4,42.49,42.34,42.49,92134.0,41.9313,42.0203,41.872,42.0203,92134.0
2020-09-24 12:05:00,42.48,42.59,42.46,42.53,45680.0,42.0104,42.1192,41.9906,42.0599,45680.0
2020-09-24 12:10:00,42.54,42.56,42.38,42.38,24382.0,42.0697,42.0895,41.9115,41.9115,24382.0
2020-09-24 12:15:00,42.43,42.54,42.2,42.25,85072.0,41.961,42.0697,41.7335,41.7829,85072.0
2020-09-24 12:20:00,42.29,42.39,42.21,42.24,62240.0,41.8225,41.9214,41.7434,41.7731,62240.0
2020-09-24 12:25:00,42.27,42.47,42.27,42.29,48952.0,41.8027,42.0005,41.8027,41.8225,48952.0
2020-09-24 12:30:00,42.32,42.32,42.0,42.01,140158.0,41.8522,41.8522,41.5357,41.5456,140158.0
2020-09-24 12:35:00,42.03,42.16,41.88,41.92,64296.0,41.5654,41.6939,41.417,41.4566,64296.0
2020-09-24 12:40:00,41.9,42.08,41.9,42.08,57392.0,41.4368,41.6148,41.4368,41.6148,57392.0
2020-09-24 12:45:00,42.06,42.19,42.05,42.18,19716.0,41.595,41.7236,41.5852,41.7137,19716.0
2020-09-24 12:50:00,42.23,42.23,41.99,42.08,15800.0,41.7632,41.7632,41.5258,41.6148,15800.0
2020-09-24 12:55:00,42.07,42.38,42.07,42.35,96194.0,41.6049,41.9115,41.6049,41.8818,96194.0
2020-09-24 13:00:00,42.35,42.46,42.31,42.45,59000.0,41.8818,41.9906,41.8423,41.9807,59000.0
2020-09-24 13:05:00,42.41,42.48,42.38,42.45,41368.0,41.9412,42.0104,41.9115,41.9807,41368.0
2020-09-24 13:10:00,42.47,42.58,42.47,42.5,29884.0,42.0005,42.1093,42.0005,42.0302,29884.0
2020-09-24 13:15:00,42.52,42.63,42.37,42.37,96408.0,42.05,42.1587,41.9016,41.9016,96408.0
2020-09-24 13:20:00,42.4,42.54,42.38,42.47,71640.0,41.9313,42.0697,41.9115,42.0005,71640.0
2020-09-24 13:25:00,42.48,42.62,42.43,42.59,76524.0,42.0104,42.1489,41.961,42.1192,76524.0
2020-09-24 13:30:00,42.6,42.7,42.55,42.65,72140.0,42.1291,42.228,42.0796,42.1785,72140.0
2020-09-24 13:35:00,42.62,42.72,42.52,42.72,31984.0,42.1489,42.2478,42.05,42.2478,31984.0
2020-09-24 13:40:00,42.74,42.79,42.68,42.76,47130.0,42.2675,42.317,42.2082,42.2873,47130.0
2020-09-24 13:45:00,42.77,42.83,42.64,42.64,27930.0,42.2972,42.3565,42.1686,42.1686,27930.0
2020-09-24 13:50:00,42.63,42.71,42.55,42.59,34704.0,42.1587,42.2379,42.0796,42.1192,34704.0
2020-09-24 13:55:00,42.54,42.59,42.4,42.45,62440.0,42.0697,42.1192,41.9313,41.9807,62440.0
2020-09-24 14:00:00,42.47,42.52,42.27,42.38,65626.0,42.0005,42.05,41.8027,41.9115,65626.0
2020-09-24 14:05:00,42.38,42.45,42.31,42.41,43462.0,41.9115,41.9807,41.8423,41.9412,43462.0
2020-09-24 14:10:00,42.35,42.41,42.3,42.38,29174.0,41.8818,41.9412,41.8324,41.9115,29174.0
2020-09-24 14:15:00,42.41,42.49,42.08,42.08,83016.0,41.9412,42.0203,41.6148,41.6148,83016.0
2020-09-24 14:20:00,42.09,42.12,42.0,42.06,25878.0,41.6247,41.6544,41.5357,41.595,25878.0
2020-09-24 14:25:00,42.01,42.13,42.0,42.05,42336.0,41.5456,41.6643,41.5357,41.5852,42336.0
2020-09-24 14:30:00,42.11,42.24,42.0,42.23,53322.0,41.6445,41.7731,41.5357,41.7632,53322.0
2020-09-24 14:35:00,42.2,42.32,42.14,42.31,41968.0,41.7335,41.8522,41.6742,41.8423,41968.0
2020-09-24 14:40:00,42.35,42.46,42.28,42.39,54520.0,41.8818,41.9906,41.8126,41.9214,54520.0
2020-09-24 14:45:00,42.42,42.42,42.03,42.04,72728.0,41.9511,41.9511,41.5654,41.5753,72728.0
2020-09-24 14:50:00,42.06,42.1,41.85,41.88,168784.0,41.595,41.6346,41.3874,41.417,168784.0
2020-09-24 14:55:00,41.87,41.95,41.65,41.68,116778.0,41.4071,41.4863,41.1896,41.2192,116778.0
2020-09-24 15:00:00,41.66,41.74,41.6,41.62,35730.0,41.1995,41.2786,41.1401,41.1599,35730.0
2020-09-24 15:05:00,41.67,41.76,41.57,41.74,38648.0,41.2094,41.2984,41.1105,41.2786,38648.0
2020-09-24 15:10:00,41.72,41.93,41.66,41.9,93388.0,41.2588,41.4665,41.1995,41.4368,93388.0
2020-09-24 15:15:00,41.88,41.94,41.71,41.72,64418.0,41.417,41.4764,41.2489,41.2588,64418.0
2020-09-24 15:20:00,41.72,41.76,41.29,41.36,122258.0,41.2588,41.2984,40.8336,40.9028,122258.0
2020-09-24 15:25:00,41.35,41.5,41.3,41.42,55606.0,40.8929,41.0412,40.8434,40.9621,55606.0
2020-09-24 15:30:00,41.35,41.46,41.26,41.42,54586.0,40.8929,41.0017,40.8039,40.9621,54586.0
2020-09-24 15:35:00,41.4,41.8,41.29,41.79,108502.0,40.9423,41.3379,40.8336,41.328,108502.0
2020-09-24 15:40:00,41.79,41.88,41.72,41.8,82622.0,41.328,41.417,41.2588,41.3379,82622.0
2020-09-24 15:45:00,41.81,42.1,41.74,41.74,98740.0,41.3478,41.6346,41.2786,41.2786,98740.0
2020-09-24 15:50:00,41.76,41.92,41.65,41.92,53342.0,41.2984,41.4566,41.1896,41.4566,53342.0
2020-09-24 15:55:00,41.92,41.93,41.76,41.81,124282.0,41.4566,41.4665,41.2984,41.3478,124282.0
2020-09-25 09:30:00,41.95,42.07,41.7,41.78,132672.0,41.4863,41.6049,41.239,41.3181,132672.0
2020-09-25 09:35:00,41.76,41.94,41.57,41.72,263718.0,41.2984,41.4764,41.1105,41.2588,263718.0
2020-09-25 09:40:00,41.74,42.03,41.71,41.76,123664.0,41.2786,41.5654,41.2489,41.2984,123664.0
2020-09-25 09:45:00,41.77,41.77,41.46,41.59,111176.0,41.3083,41.3083,41.0017,41.1302,111176.0
2020-09-25 09:50:00,41.55,41.81,41.46,41.67,85288.0,41.0907,41.3478,41.0017,41.2094,85288.0
2020-09-25 09:55:00,41.73,42.01,41.56,42.0,93002.0,41.2687,41.5456,41.1006,41.5357,93002.0
2020-09-25 10:00:00,41.99,42.09,41.85,42.03,67940.0,41.5258,41.6247,41.3874,41.5654,67940.0
2020-09-25 10:05:00,42.01,42.02,41.72,41.77,26564.0,41.5456,41.5555,41.2588,41.3083,26564.0
2020-09-25 10:10:00,41.77,41.77,41.47,41.58,94662.0,41.3083,41.3083,41.0116,41.1204,94662.0
2020-09-25 10:15:00,41.59,41.96,41.53,41.93,78792.0,41.1302,41.4962,41.0709,41.4665,78792.0
2020-09-25 10:20:00,41.92,42.32,41.92,42.2,114148.0,41.4566,41.8522,41.4566,41.7335,114148.0
2020-09-25 10:25:00,42.2,42.33,42.19,42.26,54292.0,41.7335,41.8621,41.7236,41.7928,54292.0
2020-09-25 10:30:00,42.26,42.45,42.19,42.4,82078.0,41.7928,41.9807,41.7236,41.9313,82078.0
2020-09-25 10:35:00,42.37,42.5,42.26,42.5,131450.0,41.9016,42.0302,41.7928,42.0302,131450.0
2020-09-25 10:40:00,42.49,42.6,42.38,42.55,123484.0,42.0203,42.1291,41.9115,42.0796,123484.0
2020-09-25 10:45:00,42.56,42.62,42.35,42.42,32248.0,42.0895,42.1489,41.8818,41.9511,32248.0
2020-09-25 10:50:00,42.44,42.63,42.39,42.59,63550.0,41.9708,42.1587,41.9214,42.1192,63550.0
2020-09-25 10:55:00,42.51,42.53,42.4,42.46,264986.0,42.0401,42.0599,41.9313,41.9906,264986.0
2020-09-25 11:00:00,42.5,42.58,42.33,42.36,32788.0,42.0302,42.1093,41.8621,41.8917,32788.0
2020-09-25 11:05:00,42.35,42.54,42.34,42.49,60576.0,41.8818,42.0697,41.872,42.0203,60576.0
2020-09-25 11:10:00,42.44,42.72,42.43,42.7,43008.0,41.9708,42.2478,41.961,42.228,43008.0
2020-09-25 11:15:00,42.7,42.87,42.69,42.85,77670.0,42.228,42.3961,42.2181,42.3763,77670.0
2020-09-25 11:20:00,42.86,42.88,42.78,42.84,37792.0,42.3862,42.406,42.3071,42.3664,37792.0
2020-09-25 11:25:00,42.85,42.97,42.85,42.88,77608.0,42.3763,42.495,42.3763,42.406,77608.0
2020-09-25 11:30:00,42.84,42.9,42.77,42.9,19676.0,42.3664,42.4258,42.2972,42.4258,19676.0
2020-09-25 11:35:00,42.87,42.88,42.69,42.7,13498.0,42.3961,42.406,42.2181,42.228,13498.0
2020-09-25 11:40:00,42.73,42.8,42.59,42.59,24962.0,42.2576,42.3269,42.1192,42.1192,24962.0
2020-09-25 11:45:00,42.61,42.66,42.52,42.54,22622.0,42.139,42.1884,42.05,42.0697,22622.0
2020-09-25 11:50:00,42.55,42.63,42.54,42.58,18152.0,42.0796,42.1587,42.0697,42.1093,18152.0
2020-09-25 11:55:00,42.59,42.6,42.47,42.47,39986.0,42.1192,42.1291,42.0005,42.0005,39986.0
2020-09-25 12:00:00,42.5,42.67,42.48,42.65,29012.0,42.0302,42.1983,42.0104,42.1785,29012.0
2020-09-25 12:05:00,42.67,42.87,42.67,42.87,22720.0,42.1983,42.3961,42.1983,42.3961,22720.0
2020-09-25 12:10:00,42.84,42.95,42.83,42.95,17486.0,42.3664,42.4752,42.3565,42.4752,17486.0
2020-09-25 12:15:00,42.94,42.99,42.69,42.69,62234.0,42.4653,42.5148,42.2181,42.2181,62234.0
2020-09-25 12:20:00,42.71,42.79,42.67,42.77,40516.0,42.2379,42.317,42.1983,42.2972,40516.0
2020-09-25 12:25:00,42.8,42.8,42.6,42.72,41760.0,42.3269,42.3269,42.1291,42.2478,41760.0
2020-09-25 12:30:00,42.72,42.72,42.6,42.63,4960.0,42.2478,42.2478,42.1291,42.1587,4960.0
2020-09-25 12:35:00,42.58,42.69,42.58,42.69,12594.0,42.1093,42.2181,42.1093,42.2181,12594.0
2020-09-25 12:40:00,42.69,42.77,42.69,42.76,17154.0,42.2181,42.2972,42.2181,42.2873,17154.0
2020-09-25 12:45:00,42.81,42.81,42.81,42.81,1642.0,42.3368,42.3368,42.3368,42.3368,1642.0
2020-09-25 12:50:00,42.73,42.84,42.72,42.83,9442.0,42.2576,42.3664,42.2478,42.3565,9442.0
2020-09-25 12:55:00,42.81,42.87,42.8,42.85,48304.0,42.3368,42.3961,42.3269,42.3763,48304.0
2020-09-25 13:00:00,42.78,42.92,42.77,42.9,38162.0,42.3071,42.4455,42.2972,42.4258,38162.0
2020-09-25 13:05:00,42.88,43.0,42.86,42.99,36528.0,42.406,42.5247,42.3862,42.5148,36528.0
2020-09-25 13:10:00,43.02,43.02,42.95,43.0,34346.0,42.5444,42.5444,42.4752,42.5247,34346.0
2020-09-25 13:15:00,43.01,43.03,42.85,42.85,38454.0,42.5345,42.5543,42.3763,42.3763,38454.0
2020-09-25 13:20:00,42.84,42.92,42.8,42.82,55518.0,42.3664,42.4455,42.3269,42.3466,55518.0
2020-09-25 13:25:00,42.84,42.93,42.81,42.93,34836.0,42.3664,42.4554,42.3368,42.4554,34836.0
2020-09-25 13:30:00,42.94,43.01,42.88,42.95,38864.0,42.4653,42.5345,42.406,42.4752,38864.0
2020-09-25 13:35:00,42.95,42.99,42.93,42.96,33358.0,42.4752,42.5148,42.4554,42.4851,33358.0
2020-09-25 13:40:00,42.99,43.13,42.99,43.13,101962.0,42.5148,42.6532,42.5148,42.6532,101962.0
2020-09-25 13:45:00,43.13,43.17,43.1,43.17,20102.0,42.6532,42.6928,42.6236,42.6928,20102.0
2020-09-25 13:50:00,43.16,43.24,43.16,43.18,31782.0,42.6829,42.762,42.6829,42.7027,31782.0
2020-09-25 13:55:00,43.2,43.23,43.16,43.22,13110.0,42.7224,42.7521,42.6829,42.7422,13110.0
2020-09-25 14:00:00,43.19,43.25,43.19,43.24,14858.0,42.7126,42.7719,42.7126,42.762,14858.0
2020-09-25 14:05:00,43.25,43.38,43.25,43.35,48588.0,42.7719,42.9005,42.7719,42.8708,48588.0
2020-09-25 14:10:00,43.3,43.33,43.22,43.24,15040.0,42.8213,42.851,42.7422,42.762,15040.0
2020-09-25 14:15:00,43.24,43.42,43.24,43.42,42486.0,42.762,42.94,42.762,42.94,42486.0
2020-09-25 14:20:00,43.41,43.46,43.33,43.42,17572.0,42.9301,42.9796,42.851,42.94,17572.0
2020-09-25 14:25:00,43.43,43.43,43.38,43.4,31938.0,42.9499,42.9499,42.9005,42.9202,31938.0
2020-09-25 14:30:00,43.38,43.38,43.28,43.32,48354.0,42.9005,42.9005,42.8016,42.8411,48354.0
2020-09-25 14:35:00,43.35,43.44,43.34,43.43,18652.0,42.8708,42.9598,42.8609,42.9499,18652.0
2020-09-25 14:40:00,43.42,43.44,43.3,43.34,32018.0,42.94,42.9598,42.8213,42.8609,32018.0
2020-09-25 14:45:00,43.35,43.47,43.35,43.43,36444.0,42.8708,42.9895,42.8708,42.9499,36444.0
2020-09-25 14:50:00,43.44,43.58,43.44,43.58,86110.0,42.9598,43.0982,42.9598,43.0982,86110.0
2020-09-25 14:55:00,43.57,43.57,43.49,43.56,26842.0,43.0884,43.0884,43.0092,43.0785,26842.0
2020-09-25 15:00:00,43.55,43.7,43.51,43.66,63152.0,43.0686,43.2169,43.029,43.1774,63152.0
2020-09-25 15:05:00,43.63,43.82,43.63,43.81,43426.0,43.1477,43.3356,43.1477,43.3257,43426.0
2020-09-25 15:10:00,43.77,43.87,43.73,43.78,51988.0,43.2861,43.385,43.2466,43.296,51988.0
2020-09-25 15:15:00,43.79,43.94,43.77,43.93,61420.0,43.3059,43.4543,43.2861,43.4444,61420.0
2020-09-25 15:20:00,43.93,43.99,43.87,43.91,97366.0,43.4444,43.5037,43.385,43.4246,97366.0
2020-09-25 15:25:00,43.93,43.95,43.8,43.83,18050.0,43.4444,43.4642,43.3158,43.3455,18050.0
2020-09-25 15:30:00,43.82,43.85,43.7,43.71,77018.0,43.3356,43.3653,43.2169,43.2268,77018.0
2020-09-25 15:35:00,43.73,43.82,43.66,43.71,44050.0,43.2466,43.3356,43.1774,43.2268,44050.0
2020-09-25 15:40:00,43.7,43.82,43.65,43.81,34426.0,43.2169,43.3356,43.1675,43.3257,34426.0
2020-09-25 15:45:00,43.8,43.84,43.68,43.84,56694.0,43.3158,43.3554,43.1971,43.3554,56694.0
2020-09-25 15:50:00,43.82,43.82,43.69,43.81,141446.0,43.3356,43.3356,43.207,43.3257,141446.0
2020-09-25 15:55:00,43.81,43.84,43.74,43.77,113500.0,43.3257,43.3554,43.2565,43.2861,113500.0
2020-09-28 09:30:00,45.35,45.35,45.05,45.12,242846.0,44.8487,44.8487,44.552,44.6212,242846.0
2020-09-28 09:35:00,45.14,45.2,44.91,45.07,177544.0,44.641,44.7003,44.4135,44.5718,177544.0
2020-09-28 09:40:00,45.07,45.26,44.93,44.96,145352.0,44.5718,44.7597,44.4333,44.463,145352.0
2020-09-28 09:45:00,44.97,45.1,44.76,44.8,100134.0,44.4729,44.6014,44.2652,44.3048,100134.0
2020-09-28 09:50:00,44.75,44.85,44.68,44.73,78236.0,44.2553,44.3542,44.1861,44.2355,78236.0
2020-09-28 09:55:00,44.72,44.88,44.68,44.83,49136.0,44.2256,44.3839,44.1861,44.3344,49136.0
2020-09-28 10:00:00,44.75,44.92,44.72,44.9,55010.0,44.2553,44.4234,44.2256,44.4037,55010.0
2020-09-28 10:05:00,44.85,44.86,44.6,44.66,27266.0,44.3542,44.3641,44.107,44.1663,27266.0
2020-09-28 10:10:00,44.67,44.94,44.66,44.93,39224.0,44.1762,44.4432,44.1663,44.4333,39224.0
2020-09-28 10:15:00,44.96,45.12,44.95,45.09,158104.0,44.463,44.6212,44.4531,44.5916,158104.0
2020-09-28 10:20:00,45.08,45.17,45.01,45.01,33500.0,44.5817,44.6707,44.5124,44.5124,33500.0
2020-09-28 10:25:00,45.05,45.13,45.0,45.06,47916.0,44.552,44.6311,44.5025,44.5619,47916.0
2020-09-28 10:30:00,44.99,45.16,44.94,45.03,56922.0,44.4927,44.6608,44.4432,44.5322,56922.0
2020-09-28 10:35:00,45.04,45.04,44.8,44.85,62942.0,44.5421,44.5421,44.3048,44.3542,62942.0
2020-09-28 10:40:00,44.84,44.92,44.72,44.8,74644.0,44.3443,44.4234,44.2256,44.3048,74644.0
2020-09-28 10:45:00,44.83,44.94,44.69,44.75,49714.0,44.3344,44.4432,44.196,44.2553,49714.0
2020-09-28 10:50:00,44.76,44.76,44.54,44.57,51618.0,44.2652,44.2652,44.0476,44.0773,51618.0
2020-09-28 10:55:00,44.55,44.68,44.55,44.59,53410.0,44.0575,44.1861,44.0575,44.0971,53410.0
2020-09-28 11:00:00,44.59,44.79,44.59,44.76,71332.0,44.0971,44.2949,44.0971,44.2652,71332.0
2020-09-28 11:05:00,44.74,44.93,44.74,44.92,24810.0,44.2454,44.4333,44.2454,44.4234,24810.0
2020-09-28 11:10:00,44.88,44.97,44.85,44.97,33146.0,44.3839,44.4729,44.3542,44.4729,33146.0
2020-09-28 11:15:00,45.0,45.02,44.88,44.93,20844.0,44.5025,44.5223,44.3839,44.4333,20844.0
2020-09-28 11:20:00,44.85,45.02,44.77,45.02,15346.0,44.3542,44.5223,44.2751,44.5223,15346.0
2020-09-28 11:25:00,45.02,45.02,44.86,44.97,16164.0,44.5223,44.5223,44.3641,44.4729,16164.0
2020-09-28 11:30:00,44.98,44.99,44.87,44.91,24034.0,44.4828,44.4927,44.374,44.4135,24034.0
2020-09-28 11:35:00,44.93,45.08,44.93,45.08,15152.0,44.4333,44.5817,44.4333,44.5817,15152.0
2020-09-28 11:40:00,45.06,45.06,44.82,44.9,24422.0,44.5619,44.5619,44.3245,44.4037,24422.0
2020-09-28 11:45:00,44.92,44.93,44.74,44.84,87090.0,44.4234,44.4333,44.2454,44.3443,87090.0
2020-09-28 11:50:00,44.83,44.93,44.83,44.85,14674.0,44.3344,44.4333,44.3344,44.3542,14674.0
2020-09-28 11:55:00,44.82,44.82,44.7,44.74,4708.0,44.3245,44.3245,44.2059,44.2454,4708.0
2020-09-28 12:00:00,44.77,44.77,44.59,44.65,25522.0,44.2751,44.2751,44.0971,44.1564,25522.0
2020-09-28 12:05:00,44.6,44.71,44.6,44.7,37900.0,44.107,44.2158,44.107,44.2059,37900.0
2020-09-28 12:10:00,44.68,44.7,44.61,44.7,18408.0,44.1861,44.2059,44.1169,44.2059,18408.0
2020-09-28 12:15:00,44.69,44.74,44.5,44.54,19020.0,44.196,44.2454,44.0081,44.0476,19020.0
2020-09-28 12:20:00,44.54,44.58,44.47,44.54,51442.0,44.0476,44.0872,43.9784,44.0476,51442.0
2020-09-28 12:25:00,44.57,44.57,44.5,44.5,8600.0,44.0773,44.0773,44.0081,44.0081,8600.0
2020-09-28 12:30:00,44.61,44.7,44.54,44.7,12124.0,44.1169,44.2059,44.0476,44.2059,12124.0
2020-09-28 12:35:00,44.69,44.69,44.64,44.66,25092.0,44.196,44.196,44.1465,44.1663,25092.0
2020-09-28 12:40:00,44.68,44.77,44.68,44.77,11852.0,44.1861,44.2751,44.1861,44.2751,11852.0
2020-09-28 12:45:00,44.77,44.85,44.77,44.8,31640.0,44.2751,44.3542,44.2751,44.3048,31640.0
2020-09-28 12:50:00,44.84,44.88,44.83,44.87,14846.0,44.3443,44.3839,44.3344,44.374,14846.0
2020-09-28 12:55:00,44.87,44.93,44.86,44.92,6364.0,44.374,44.4333,44.3641,44.4234,6364.0
2020-09-28 13:00:00,44.94,44.95,44.88,44.92,4076.0,44.4432,44.4531,44.3839,44.4234,4076.0
2020-09-28 13:05:00,44.92,44.95,44.85,44.85,19216.0,44.4234,44.4531,44.3542,44.3542,19216.0
2020-09-28 13:10:00,44.85,44.85,44.77,44.8,48602.0,44.3542,44.3542,44.2751,44.3048,48602.0
2020-09-28 13:15:00,44.91,44.93,44.88,44.93,11646.0,44.4135,44.4333,44.3839,44.4333,11646.0
2020-09-28 13:20:00,44.91,45.13,44.9,45.13,44252.0,44.4135,44.6311,44.4037,44.6311,44252.0
2020-09-28 13:25:00,45.13,45.15,45.09,45.09,39134.0,44.6311,44.6509,44.5916,44.5916,39134.0
2020-09-28 13:30:00,45.13,45.23,45.1,45.23,24244.0,44.6311,44.73,44.6014,44.73,24244.0
2020-09-28 13:35:00,45.23,45.23,45.18,45.22,19426.0,44.73,44.73,44.6806,44.7201,19426.0
2020-09-28 13:40:00,45.22,45.28,45.18,45.22,23760.0,44.7201,44.7795,44.6806,44.7201,23760.0
2020-09-28 13:45:00,45.24,45.25,45.19,45.24,11062.0,44.7399,44.7498,44.6904,44.7399,11062.0
2020-09-28 13:50:00,45.26,45.27,45.18,45.22,35278.0,44.7597,44.7696,44.6806,44.7201,35278.0
2020-09-28 13:55:00,45.22,45.26,45.21,45.23,12922.0,44.7201,44.7597,44.7102,44.73,12922.0
2020-09-28 14:00:00,45.24,45.27,45.09,45.11,36984.0,44.7399,44.7696,44.5916,44.6113,36984.0
2020-09-28 14:05:00,45.1,45.18,45.09,45.17,23544.0,44.6014,44.6806,44.5916,44.6707,23544.0
2020-09-28 14:10:00,45.17,45.29,45.15,45.25,51296.0,44.6707,44.7893,44.6509,44.7498,51296.0
2020-09-28 14:15:00,45.25,45.31,45.2,45.2,13968.0,44.7498,44.8091,44.7003,44.7003,13968.0
2020-09-28 14:20:00,45.16,45.19,45.02,45.02,52386.0,44.6608,44.6904,44.5223,44.5223,52386.0
2020-09-28 14:25:00,45.02,45.16,45.01,45.16,12178.0,44.5223,44.6608,44.5124,44.6608,12178.0
2020-09-28 14:30:00,45.17,45.24,45.17,45.19,7858.0,44.6707,44.7399,44.6707,44.6904,7858.0
2020-09-28 14:35:00,45.18,45.21,45.1,45.2,12540.0,44.6806,44.7102,44.6014,44.7003,12540.0
2020-09-28 14:40:00,45.2,45.3,45.18,45.28,17476.0,44.7003,44.7992,44.6806,44.7795,17476.0
2020-09-28 14:45:00,45.27,45.31,45.2,45.22,24860.0,44.7696,44.8091,44.7003,44.7201,24860.0
2020-09-28 14:50:00,45.23,45.34,45.23,45.33,24080.0,44.73,44.8388,44.73,44.8289,24080.0
2020-09-28 14:55:00,45.3,45.33,45.28,45.31,26692.0,44.7992,44.8289,44.7795,44.8091,26692.0
2020-09-28 15:00:00,45.35,45.35,45.21,45.27,37994.0,44.8487,44.8487,44.7102,44.7696,37994.0
2020-09-28 15:05:00,45.26,45.34,45.23,45.23,36320.0,44.7597,44.8388,44.73,44.73,36320.0
2020-09-28 15:10:00,45.27,45.33,45.21,45.32,30194.0,44.7696,44.8289,44.7102,44.819,30194.0
2020-09-28 15:15:00,45.33,45.41,45.24,45.35,44626.0,44.8289,44.908,44.7399,44.8487,44626.0
2020-09-28 15:20:00,45.38,45.41,45.33,45.35,15598.0,44.8783,44.908,44.8289,44.8487,15598.0
2020-09-28 15:25:00,45.36,45.43,45.35,45.39,24004.0,44.8586,44.9278,44.8487,44.8882,24004.0
2020-09-28 15:30:00,45.38,45.38,45.1,45.19,59280.0,44.8783,44.8783,44.6014,44.6904,59280.0
2020-09-28 15:35:00,45.2,45.29,45.16,45.27,36316.0,44.7003,44.7893,44.6608,44.7696,36316.0
2020-09-28 15:40:00,45.23,45.43,45.23,45.42,33324.0,44.73,44.9278,44.73,44.9179,33324.0
2020-09-28 15:45:00,45.43,45.45,45.3,45.31,58668.0,44.9278,44.9476,44.7992,44.8091,58668.0
2020-09-28 15:50:00,45.24,45.42,45.23,45.39,65798.0,44.7399,44.9179,44.73,44.8882,65798.0
2020-09-28 15:55:00,45.38,45.5,45.31,45.49,183224.0,44.8783,44.997,44.8091,44.9871,183224.0
2020-09-29 09:30:00,45.41,45.56,45.29,45.47,159104.0,44.908,45.0564,44.7893,44.9674,159104.0
2020-09-29 09:35:00,45.51,45.63,45.51,45.61,106140.0,45.0069,45.1256,45.0069,45.1058,106140.0
2020-09-29 09:40:00,45.58,45.67,45.26,45.36,85388.0,45.0761,45.1651,44.7597,44.8586,85388.0
2020-09-29 09:45:00,45.36,45.6,45.34,45.5,107994.0,44.8586,45.0959,44.8388,44.997,107994.0
2020-09-29 09:50:00,45.54,45.62,45.39,45.46,140352.0,45.0366,45.1157,44.8882,44.9575,140352.0
2020-09-29 09:55:00,45.46,45.47,45.31,45.4,57200.0,44.9575,44.9674,44.8091,44.8981,57200.0
2020-09-29 10:00:00,45.42,45.54,45.28,45.49,144332.0,44.9179,45.0366,44.7795,44.9871,144332.0
2020-09-29 10:05:00,45.52,45.63,45.5,45.61,82078.0,45.0168,45.1256,44.997,45.1058,82078.0
2020-09-29 10:10:00,45.62,45.72,45.58,45.58,136520.0,45.1157,45.2146,45.0761,45.0761,136520.0
2020-09-29 10:15:00,45.59,45.63,45.53,45.6,39676.0,45.086,45.1256,45.0267,45.0959,39676.0
2020-09-29 10:20:00,45.61,45.61,45.46,45.49,21836.0,45.1058,45.1058,44.9575,44.9871,21836.0
2020-09-29 10:25:00,45.55,45.56,45.39,45.49,22420.0,45.0465,45.0564,44.8882,44.9871,22420.0
2020-09-29 10:30:00,45.49,45.49,45.19,45.23,60954.0,44.9871,44.9871,44.6904,44.73,60954.0
2020-09-29 10:35:00,45.22,45.26,45.06,45.1,88382.0,44.7201,44.7597,44.5619,44.6014,88382.0
2020-09-29 10:40:00,45.15,45.19,45.07,45.14,59732.0,44.6509,44.6904,44.5718,44.641,59732.0
2020-09-29 10:45:00,45.13,45.16,44.95,45.1,80186.0,44.6311,44.6608,44.4531,44.6014,80186.0
2020-09-29 10:50:00,45.11,45.17,45.03,45.17,31222.0,44.6113,44.6707,44.5322,44.6707,31222.0
2020-09-29 10:55:00,45.17,45.26,45.17,45.19,34800.0,44.6707,44.7597,44.6707,44.6904,34800.0
2020-09-29 11:00:00,45.18,45.26,45.06,45.26,34554.0,44.6806,44.7597,44.5619,44.7597,34554.0
2020-09-29 11:05:00,45.24,45.33,45.23,45.27,35988.0,44.7399,44.8289,44.73,44.7696,35988.0
2020-09-29 11:10:00,45.27,45.37,45.23,45.23,36894.0,44.7696,44.8685,44.73,44.73,36894.0
2020-09-29 11:15:00,45.26,45.35,45.26,45.31,25428.0,44.7597,44.8487,44.7597,44.8091,25428.0
2020-09-29 11:20:00,45.33,45.48,45.29,45.47,96606.0,44.8289,44.9772,44.7893,44.9674,96606.0
2020-09-29 11:25:00,45.48,45.52,45.41,45.41,29676.0,44.9772,45.0168,44.908,44.908,29676.0
2020-09-29 11:30:00,45.42,45.45,45.37,45.42,17652.0,44.9179,44.9476,44.8685,44.9179,17652.0
2020-09-29 11:35:00,45.43,45.54,45.43,45.52,10798.0,44.9278,45.0366,44.9278,45.0168,10798.0
2020-09-29 11:40:00,45.52,45.52,45.21,45.28,72942.0,45.0168,45.0168,44.7102,44.7795,72942.0
2020-09-29 11:45:00,45.29,45.32,45.09,45.1,71088.0,44.7893,44.819,44.5916,44.6014,71088.0
2020-09-29 11:50:00,45.1,45.24,45.1,45.23,28630.0,44.6014,44.7399,44.6014,44.73,28630.0
2020-09-29 11:55:00,45.22,45.32,45.2,45.26,10088.0,44.7201,44.819,44.7003,44.7597,10088.0
2020-09-29 12:00:00,45.23,45.27,45.13,45.13,34880.0,44.73,44.7696,44.6311,44.6311,34880.0
2020-09-29 12:05:00,45.18,45.24,45.12,45.24,31532.0,44.6806,44.7399,44.6212,44.7399,31532.0
2020-09-29 12:10:00,45.26,45.26,45.19,45.19,9400.0,44.7597,44.7597,44.6904,44.6904,9400.0
2020-09-29 12:15:00,45.23,45.25,45.17,45.19,6574.0,44.73,44.7498,44.6707,44.6904,6574.0
2020-09-29 12:20:00,45.19,45.24,45.16,45.16,8340.0,44.6904,44.7399,44.6608,44.6608,8340.0
2020-09-29 12:25:00,45.16,45.28,45.16,45.22,12310.0,44.6608,44.7795,44.6608,44.7201,12310.0
2020-09-29 12:30:00,45.21,45.27,45.17,45.23,24176.0,44.7102,44.7696,44.6707,44.73,24176.0
2020-09-29 12:35:00,45.26,45.39,45.26,45.34,57126.0,44.7597,44.8882,44.7597,44.8388,57126.0
2020-09-29 12:40:00,45.34,45.38,45.33,45.35,50364.0,44.8388,44.8783,44.8289,44.8487,50364.0
2020-09-29 12:45:00,45.34,45.4,45.33,45.37,26696.0,44.8388,44.8981,44.8289,44.8685,26696.0
2020-09-29 12:50:00,45.35,45.37,45.3,45.34,14000.0,44.8487,44.8685,44.7992,44.8388,14000.0
2020-09-29 12:55:00,45.35,45.43,45.31,45.4,8510.0,44.8487,44.9278,44.8091,44.8981,8510.0
2020-09-29 13:00:00,45.41,45.42,45.25,45.27,22060.0,44.908,44.9179,44.7498,44.7696,22060.0
2020-09-29 13:05:00,45.26,45.27,45.07,45.12,32650.0,44.7597,44.7696,44.5718,44.6212,32650.0
2020-09-29 13:10:00,45.12,45.12,45.02,45.05,34190.0,44.6212,44.6212,44.5223,44.552,34190.0
2020-09-29 13:15:00,45.06,45.15,44.98,45.14,51660.0,44.5619,44.6509,44.4828,44.641,51660.0
2020-09-29 13:20:00,45.14,45.19,45.11,45.13,31326.0,44.641,44.6904,44.6113,44.6311,31326.0
2020-09-29 13:25:00,45.13,45.24,45.12,45.23,6630.0,44.6311,44.7399,44.6212,44.73,6630.0
2020-09-29 13:30:00,45.27,45.32,45.27,45.29,8592.0,44.7696,44.819,44.7696,44.7893,8592.0
2020-09-29 13:35:00,45.3,45.32,45.29,45.3,9100.0,44.7992,44.819,44.7893,44.7992,9100.0
2020-09-29 13:40:00,45.31,45.35,45.27,45.29,21524.0,44.8091,44.8487,44.7696,44.7893,21524.0
2020-09-29 13:45:00,45.3,45.34,45.3,45.32,15200.0,44.7992,44.8388,44.7992,44.819,15200.0
2020-09-29 13:50:00,45.31,45.51,45.31,45.44,113726.0,44.8091,45.0069,44.8091,44.9377,113726.0
2020-09-29 13:55:00,45.46,45.46,45.41,45.42,12186.0,44.9575,44.9575,44.908,44.9179,12186.0
2020-09-29 14:00:00,45.43,45.44,45.35,45.35,16706.0,44.9278,44.9377,44.8487,44.8487,16706.0
2020-09-29 14:05:00,45.35,45.41,45.34,45.41,19390.0,44.8487,44.908,44.8388,44.908,19390.0
2020-09-29 14:10:00,45.43,45.46,45.35,45.36,26800.0,44.9278,44.9575,44.8487,44.8586,26800.0
2020-09-29 14:15:00,45.35,45.44,45.29,45.44,40630.0,44.8487,44.9377,44.7893,44.9377,40630.0
2020-09-29 14:20:00,45.41,45.45,45.34,45.34,19972.0,44.908,44.9476,44.8388,44.8388,19972.0
2020-09-29 14:25:00,45.33,45.41,45.32,45.41,59336.0,44.8289,44.908,44.819,44.908,59336.0
2020-09-29 14:30:00,45.41,45.52,45.4,45.49,38440.0,44.908,45.0168,44.8981,44.9871,38440.0
2020-09-29 14:35:00,45.49,45.53,45.45,45.51,36408.0,44.9871,45.0267,44.9476,45.0069,36408.0
2020-09-29 14:40:00,45.52,45.52,45.46,45.52,71740.0,45.0168,45.0168,44.9575,45.0168,71740.0
2020-09-29 14:45:00,45.49,45.55,45.48,45.48,25394.0,44.9871,45.0465,44.9772,44.9772,25394.0
2020-09-29 14:50:00,45.48,45.54,45.4,45.43,53248.0,44.9772,45.0366,44.8981,44.9278,53248.0
2020-09-29 14:55:00,45.43,45.46,45.38,45.38,27498.0,44.9278,44.9575,44.8783,44.8783,27498.0
2020-09-29 15:00:00,45.41,45.45,45.35,45.45,8700.0,44.908,44.9476,44.8487,44.9476,8700.0
2020-09-29 15:05:00,45.44,45.45,45.35,45.41,8920.0,44.9377,44.9476,44.8487,44.908,8920.0
2020-09-29 15:10:00,45.41,45.46,45.41,45.42,9150.0,44.908,44.9575,44.908,44.9179,9150.0
2020-09-29 15:15:00,45.38,45.49,45.36,45.47,15120.0,44.8783,44.9871,44.8586,44.9674,15120.0
2020-09-29 15:20:00,45.46,45.46,45.19,45.27,35354.0,44.9575,44.9575,44.6904,44.7696,35354.0
2020-09-29 15:25:00,45.27,45.3,45.16,45.22,33800.0,44.7696,44.7992,44.6608,44.7201,33800.0
2020-09-29 15:30:00,45.22,45.27,45.18,45.24,32246.0,44.7201,44.7696,44.6806,44.7399,32246.0
2020-09-29 15:35:00,45.22,45.22,45.0,45.02,27146.0,44.7201,44.7201,44.5025,44.5223,27146.0
2020-09-29 15:40:00,45.05,45.12,45.02,45.1,26684.0,44.552,44.6212,44.5223,44.6014,26684.0
2020-09-29 15:45:00,45.1,45.25,45.09,45.23,27606.0,44.6014,44.7498,44.5916,44.73,27606.0
2020-09-29 15:50:00,45.22,45.27,45.15,45.26,35956.0,44.7201,44.7696,44.6509,44.7597,35956.0
2020-09-29 15:55:00,45.24,45.24,45.11,45.11,115740.0,44.7399,44.7399,44.6113,44.6113,115740.0
2020-09-30 09:30:00,45.18,45.53,45.12,45.35,109050.0,44.6806,45.0267,44.6212,44.8487,109050.0
2020-09-30 09:35:00,45.4,45.42,45.17,45.27,78452.0,44.8981,44.9179,44.6707,44.7696,78452.0
2020-09-30 09:40:00,45.27,45.35,45.18,45.3,112558.0,44.7696,44.8487,44.6806,44.7992,112558.0
2020-09-30 09:45:00,45.3,45.46,45.27,45.43,122204.0,44.7992,44.9575,44.7696,44.9278,122204.0
2020-09-30 09:50:00,45.42,45.71,45.41,45.66,73234.0,44.9179,45.2047,44.908,45.1553,73234.0
2020-09-30 09:55:00,45.69,45.99,45.69,45.97,93306.0,45.1849,45.4816,45.1849,45.4618,93306.0
2020-09-30 10:00:00,45.99,46.07,45.91,46.03,95612.0,45.4816,45.5607,45.4025,45.5212,95612.0
2020-09-30 10:05:00,46.03,46.04,45.89,45.97,38142.0,45.5212,45.5311,45.3827,45.4618,38142.0
2020-09-30 10:10:00,46.02,46.18,45.99,46.01,159256.0,45.5113,45.6695,45.4816,45.5014,159256.0
2020-09-30 10:15:00,46.0,46.18,45.99,46.11,31140.0,45.4915,45.6695,45.4816,45.6003,31140.0
2020-09-30 10:20:00,46.11,46.38,46.11,46.38,123634.0,45.6003,45.8673,45.6003,45.8673,123634.0
2020-09-30 10:25:00,46.38,46.46,46.23,46.24,135356.0,45.8673,45.9464,45.7189,45.7288,135356.0
2020-09-30 10:30:00,46.27,46.36,46.24,46.34,31122.0,45.7585,45.8475,45.7288,45.8277,31122.0
2020-09-30 10:35:00,46.34,46.35,46.23,46.28,39304.0,45.8277,45.8376,45.7189,45.7684,39304.0
2020-09-30 10:40:00,46.3,46.4,46.13,46.18,70230.0,45.7882,45.8871,45.6201,45.6695,70230.0
2020-09-30 10:45:00,46.18,46.27,46.1,46.1,43796.0,45.6695,45.7585,45.5904,45.5904,43796.0
2020-09-30 10:50:00,46.13,46.19,46.1,46.13,26252.0,45.6201,45.6794,45.5904,45.6201,26252.0
2020-09-30 10:55:00,46.13,46.22,46.13,46.13,19346.0,45.6201,45.7091,45.6201,45.6201,19346.0
2020-09-30 11:00:00,46.13,46.13,46.02,46.06,35764.0,45.6201,45.6201,45.5113,45.5508,35764.0
2020-09-30 11:05:00,46.21,46.31,46.2,46.25,39762.0,45.6992,45.7981,45.6893,45.7387,39762.0
2020-09-30 11:10:00,46.25,46.38,46.24,46.37,19162.0,45.7387,45.8673,45.7288,45.8574,19162.0
2020-09-30 11:15:00,46.35,46.4,46.3,46.35,28696.0,45.8376,45.8871,45.7882,45.8376,28696.0
2020-09-30 11:20:00,46.33,46.37,46.26,46.34,18808.0,45.8178,45.8574,45.7486,45.8277,18808.0
2020-09-30 11:25:00,46.37,46.46,46.36,46.4,57376.0,45.8574,45.9464,45.8475,45.8871,57376.0
2020-09-30 11:30:00,46.39,46.45,46.25,46.29,72570.0,45.8772,45.9365,45.7387,45.7783,72570.0
2020-09-30 11:35:00,46.29,46.35,46.28,46.29,22146.0,45.7783,45.8376,45.7684,45.7783,22146.0
2020-09-30 11:40:00,46.35,46.41,46.25,46.41,40170.0,45.8376,45.897,45.7387,45.897,40170.0
2020-09-30 11:45:00,46.41,46.59,46.36,46.58,42114.0,45.897,46.075,45.8475,46.0651,42114.0
2020-09-30 11:50:00,46.59,46.62,46.55,46.59,17412.0,46.075,46.1046,46.0354,46.075,17412.0
2020-09-30 11:55:00,46.58,46.6,46.52,46.56,24902.0,46.0651,46.0849,46.0057,46.0453,24902.0
2020-09-30 12:00:00,46.55,46.62,46.51,46.58,15284.0,46.0354,46.1046,45.9959,46.0651,15284.0
2020-09-30 12:05:00,46.58,46.6,46.53,46.58,9640.0,46.0651,46.0849,46.0156,46.0651,9640.0
2020-09-30 12:10:00,46.58,46.62,46.58,46.59,25346.0,46.0651,46.1046,46.0651,46.075,25346.0
2020-09-30 12:15:00,46.59,46.62,46.58,46.59,9748.0,46.075,46.1046,46.0651,46.075,9748.0
2020-09-30 12:20:00,46.57,46.6,46.55,46.59,7988.0,46.0552,46.0849,46.0354,46.075,7988.0
2020-09-30 12:25:00,46.56,46.59,46.52,46.57,18796.0,46.0453,46.075,46.0057,46.0552,18796.0
2020-09-30 12:30:00,46.55,46.66,46.52,46.54,24616.0,46.0354,46.1442,46.0057,46.0255,24616.0
2020-09-30 12:35:00,46.53,46.54,46.33,46.35,26654.0,46.0156,46.0255,45.8178,45.8376,26654.0
2020-09-30 12:40:00,46.37,46.4,46.29,46.31,27582.0,45.8574,45.8871,45.7783,45.7981,27582.0
2020-09-30 12:45:00,46.33,46.38,46.29,46.35,10874.0,45.8178,45.8673,45.7783,45.8376,10874.0
2020-09-30 12:50:00,46.3,46.35,46.23,46.25,20240.0,45.7882,45.8376,45.7189,45.7387,20240.0
2020-09-30 12:55:00,46.26,46.31,46.23,46.31,16780.0,45.7486,45.7981,45.7189,45.7981,16780.0
2020-09-30 13:00:00,46.31,46.34,46.11,46.13,30228.0,45.7981,45.8277,45.6003,45.6201,30228.0
2020-09-30 13:05:00,46.12,46.17,46.04,46.06,16010.0,45.6102,45.6596,45.5311,45.5508,16010.0
2020-09-30 13:10:00,46.07,46.09,46.01,46.05,49750.0,45.5607,45.5805,45.5014,45.5409,49750.0
2020-09-30 13:15:00,46.08,46.19,46.07,46.19,13050.0,45.5706,45.6794,45.5607,45.6794,13050.0
2020-09-30 13:20:00,46.13,46.17,46.09,46.17,10002.0,45.6201,45.6596,45.5805,45.6596,10002.0
2020-09-30 13:25:00,46.17,46.22,46.15,46.19,44686.0,45.6596,45.7091,45.6398,45.6794,44686.0
2020-09-30 13:30:00,46.21,46.37,46.2,46.36,36194.0,45.6992,45.8574,45.6893,45.8475,36194.0
2020-09-30 13:35:00,46.34,46.4,46.34,46.38,26954.0,45.8277,45.8871,45.8277,45.8673,26954.0
2020-09-30 13:40:00,46.41,46.41,46.37,46.39,19152.0,45.897,45.897,45.8574,45.8772,19152.0
2020-09-30 13:45:00,46.38,46.5,46.37,46.5,37818.0,45.8673,45.986,45.8574,45.986,37818.0
2020-09-30 13:50:00,46.49,46.57,46.49,46.57,30168.0,45.9761,46.0552,45.9761,46.0552,30168.0
2020-09-30 13:55:00,46.56,46.6,46.55,46.6,15344.0,46.0453,46.0849,46.0354,46.0849,15344.0
2020-09-30 14:00:00,46.6,46.69,46.57,46.67,50566.0,46.0849,46.1739,46.0552,46.1541,50566.0
2020-09-30 14:05:00,46.67,46.81,46.65,46.8,83858.0,46.1541,46.2925,46.1343,46.2826,83858.0
2020-09-30 14:10:00,46.81,46.81,46.73,46.73,34334.0,46.2925,46.2925,46.2134,46.2134,34334.0
2020-09-30 14:15:00,46.74,46.74,46.6,46.63,13874.0,46.2233,46.2233,46.0849,46.1145,13874.0
2020-09-30 14:20:00,46.63,46.75,46.29,46.35,77976.0,46.1145,46.2332,45.7783,45.8376,77976.0
2020-09-30 14:25:00,46.32,46.56,46.13,46.44,68830.0,45.808,46.0453,45.6201,45.9266,68830.0
2020-09-30 14:30:00,46.4,46.4,46.27,46.29,64332.0,45.8871,45.8871,45.7585,45.7783,64332.0
2020-09-30 14:35:00,46.28,46.36,46.13,46.15,59034.0,45.7684,45.8475,45.6201,45.6398,59034.0
2020-09-30 14:40:00,46.16,46.2,45.96,46.04,65664.0,45.6497,45.6893,45.4519,45.5311,65664.0
2020-09-30 14:45:00,46.04,46.05,45.71,45.74,150460.0,45.5311,45.5409,45.2047,45.2344,150460.0
2020-09-30 14:50:00,45.74,45.93,45.69,45.84,76356.0,45.2344,45.4223,45.1849,45.3333,76356.0
2020-09-30 14:55:00,45.79,46.21,45.79,46.16,136710.0,45.2838,45.6992,45.2838,45.6497,136710.0
2020-09-30 15:00:00,46.16,46.24,46.06,46.09,86652.0,45.6497,45.7288,45.5508,45.5805,86652.0
2020-09-30 15:05:00,46.1,46.31,46.09,46.27,33442.0,45.5904,45.7981,45.5805,45.7585,33442.0
2020-09-30 15:10:00,46.27,46.27,45.81,45.83,156236.0,45.7585,45.7585,45.3036,45.3234,156236.0
2020-09-30 15:15:00,45.85,45.85,45.47,45.52,136786.0,45.3432,45.3432,44.9674,45.0168,136786.0
2020-09-30 15:20:00,45.51,45.53,45.32,45.48,179224.0,45.0069,45.0267,44.819,44.9772,179224.0
2020-09-30 15:25:00,45.43,45.71,45.35,45.67,96868.0,44.9278,45.2047,44.8487,45.1651,96868.0
2020-09-30 15:30:00,45.61,45.62,45.44,45.54,38372.0,45.1058,45.1157,44.9377,45.0366,38372.0
2020-09-30 15:35:00,45.58,45.74,45.46,45.66,74084.0,45.0761,45.2344,44.9575,45.1553,74084.0
2020-09-30 15:40:00,45.66,45.84,45.56,45.79,145050.0,45.1553,45.3333,45.0564,45.2838,145050.0
2020-09-30 15:45:00,45.79,46.1,45.71,46.06,230338.0,45.2838,45.5904,45.2047,45.5508,230338.0
2020-09-30 15:50:00,46.07,46.18,46.01,46.06,160832.0,45.5607,45.6695,45.5014,45.5508,160832.0
2020-09-30 15:55:00,46.05,46.17,45.79,45.81,163380.0,45.5409,45.6596,45.2838,45.3036,163380.0
2020-10-01 09:30:00,47.06,47.17,46.92,47.17,296562.0,46.5398,46.6486,46.4013,46.6486,296562.0
2020-10-01 09:35:00,47.15,47.17,46.96,47.0,235554.0,46.6288,46.6486,46.4409,46.4804,235554.0
2020-10-01 09:40:00,47.01,47.11,46.9,46.97,246642.0,46.4903,46.5892,46.3815,46.4508,246642.0
2020-10-01 09:45:00,46.97,47.04,46.79,46.92,153980.0,46.4508,46.52,46.2728,46.4013,153980.0
2020-10-01 09:50:00,46.93,46.99,46.71,46.74,115042.0,46.4112,46.4705,46.1936,46.2233,115042.0
2020-10-01 09:55:00,46.74,46.88,46.74,46.81,81908.0,46.2233,46.3618,46.2233,46.2925,81908.0
2020-10-01 10:00:00,46.8,46.94,46.67,46.87,102498.0,46.2826,46.4211,46.1541,46.3519,102498.0
2020-10-01 10:05:00,46.87,46.88,46.65,46.67,62696.0,46.3519,46.3618,46.1343,46.1541,62696.0
2020-10-01 10:10:00,46.69,46.76,46.53,46.72,123896.0,46.1739,46.2431,46.0156,46.2035,123896.0
2020-10-01 10:15:00,46.72,46.79,46.58,46.76,85948.0,46.2035,46.2728,46.0651,46.2431,85948.0
2020-10-01 10:20:00,46.77,46.83,46.72,46.76,35732.0,46.253,46.3123,46.2035,46.2431,35732.0
2020-10-01 10:25:00,46.74,46.74,46.5,46.65,72786.0,46.2233,46.2233,45.986,46.1343,72786.0
2020-10-01 10:30:00,46.65,46.85,46.6,46.84,90866.0,46.1343,46.3321,46.0849,46.3222,90866.0
2020-10-01 10:35:00,46.84,46.97,46.81,46.93,90640.0,46.3222,46.4508,46.2925,46.4112,90640.0
2020-10-01 10:40:00,46.93,46.96,46.82,46.84,73078.0,46.4112,46.4409,46.3024,46.3222,73078.0
2020-10-01 10:45:00,46.84,46.86,46.71,46.76,72036.0,46.3222,46.342,46.1936,46.2431,72036.0
2020-10-01 10:50:00,46.75,46.83,46.67,46.8,30624.0,46.2332,46.3123,46.1541,46.2826,30624.0
2020-10-01 10:55:00,46.74,46.77,46.57,46.76,32684.0,46.2233,46.253,46.0552,46.2431,32684.0
2020-10-01 11:00:00,46.75,46.84,46.58,46.76,84350.0,46.2332,46.3222,46.0651,46.2431,84350.0
2020-10-01 11:05:00,46.75,46.78,46.57,46.58,53948.0,46.2332,46.2629,46.0552,46.0651,53948.0
2020-10-01 11:10:00,46.56,46.63,46.43,46.59,65280.0,46.0453,46.1145,45.9167,46.075,65280.0
2020-10-01 11:15:00,46.59,46.73,46.57,46.62,63746.0,46.075,46.2134,46.0552,46.1046,63746.0
2020-10-01 11:20:00,46.61,46.83,46.6,46.82,82150.0,46.0947,46.3123,46.0849,46.3024,82150.0
2020-10-01 11:25:00,46.81,46.92,46.8,46.9,36092.0,46.2925,46.4013,46.2826,46.3815,36092.0
2020-10-01 11:30:00,46.93,47.0,46.9,46.99,37464.0,46.4112,46.4804,46.3815,46.4705,37464.0
2020-10-01 11:35:00,47.0,47.08,46.97,47.01,42322.0,46.4804,46.5596,46.4508,46.4903,42322.0
2020-10-01 11:40:00,47.05,47.06,46.98,47.01,47636.0,46.5299,46.5398,46.4607,46.4903,47636.0
2020-10-01 11:45:00,47.01,47.01,46.82,46.82,26468.0,46.4903,46.4903,46.3024,46.3024,26468.0
2020-10-01 11:50:00,46.83,46.9,46.79,46.9,23388.0,46.3123,46.3815,46.2728,46.3815,23388.0
2020-10-01 11:55:00,46.88,46.96,46.84,46.88,50758.0,46.3618,46.4409,46.3222,46.3618,50758.0
2020-10-01 12:00:00,46.87,46.9,46.66,46.71,38284.0,46.3519,46.3815,46.1442,46.1936,38284.0
2020-10-01 12:05:00,46.71,46.73,46.66,46.7,13294.0,46.1936,46.2134,46.1442,46.1838,13294.0
2020-10-01 12:10:00,46.71,46.81,46.66,46.81,35712.0,46.1936,46.2925,46.1442,46.2925,35712.0
2020-10-01 12:15:00,46.82,46.85,46.6,46.68,49050.0,46.3024,46.3321,46.0849,46.164,49050.0
2020-10-01 12:20:00,46.7,46.88,46.7,46.85,54422.0,46.1838,46.3618,46.1838,46.3321,54422.0
2020-10-01 12:25:00,46.82,46.85,46.79,46.81,23218.0,46.3024,46.3321,46.2728,46.2925,23218.0
2020-10-01 12:30:00,46.81,46.9,46.8,46.89,13914.0,46.2925,46.3815,46.2826,46.3717,13914.0
2020-10-01 12:35:00,46.88,46.88,46.75,46.83,6862.0,46.3618,46.3618,46.2332,46.3123,6862.0
2020-10-01 12:40:00,46.83,46.9,46.82,46.82,9862.0,46.3123,46.3815,46.3024,46.3024,9862.0
2020-10-01 12:45:00,46.83,46.92,46.81,46.91,16800.0,46.3123,46.4013,46.2925,46.3914,16800.0
2020-10-01 12:50:00,46.9,46.96,46.89,46.96,30470.0,46.3815,46.4409,46.3717,46.4409,30470.0
2020-10-01 12:55:00,46.97,46.98,46.9,46.92,4204.0,46.4508,46.4607,46.3815,46.4013,4204.0
2020-10-01 13:00:00,46.97,47.04,46.96,46.98,31646.0,46.4508,46.52,46.4409,46.4607,31646.0
2020-10-01 13:05:00,46.99,47.13,46.99,47.11,14114.0,46.4705,46.609,46.4705,46.5892,14114.0
2020-10-01 13:10:00,47.11,47.12,46.99,47.0,31978.0,46.5892,46.5991,46.4705,46.4804,31978.0
2020-10-01 13:15:00,47.02,47.08,46.92,46.99,37500.0,46.5002,46.5596,46.4013,46.4705,37500.0
2020-10-01 13:20:00,47.01,47.04,46.95,47.03,13408.0,46.4903,46.52,46.431,46.5101,13408.0
2020-10-01 13:25:00,47.03,47.08,46.88,46.97,36920.0,46.5101,46.5596,46.3618,46.4508,36920.0
2020-10-01 13:30:00,47.01,47.05,46.97,47.02,6018.0,46.4903,46.5299,46.4508,46.5002,6018.0
2020-10-01 13:35:00,47.02,47.1,47.0,47.1,21336.0,46.5002,46.5793,46.4804,46.5793,21336.0
2020-10-01 13:40:00,47.1,47.16,47.06,47.1,26180.0,46.5793,46.6387,46.5398,46.5793,26180.0
2020-10-01 13:45:00,47.13,47.15,47.08,47.13,15404.0,46.609,46.6288,46.5596,46.609,15404.0
2020-10-01 13:50:00,47.13,47.24,47.07,47.24,38978.0,46.609,46.7178,46.5497,46.7178,38978.0
2020-10-01 13:55:00,47.24,47.24,46.88,46.98,55994.0,46.7178,46.7178,46.3618,46.4607,55994.0
2020-10-01 14:00:00,46.98,47.2,46.72,46.88,90420.0,46.4607,46.6782,46.2035,46.3618,90420.0
2020-10-01 14:05:00,46.86,46.86,46.63,46.78,89542.0,46.342,46.342,46.1145,46.2629,89542.0
2020-10-01 14:10:00,46.77,46.94,46.76,46.88,52140.0,46.253,46.4211,46.2431,46.3618,52140.0
2020-10-01 14:15:00,46.85,46.85,46.61,46.74,63478.0,46.3321,46.3321,46.0947,46.2233,63478.0
2020-10-01 14:20:00,46.76,46.85,46.71,46.85,43832.0,46.2431,46.3321,46.1936,46.3321,43832.0
2020-10-01 14:25:00,46.85,47.02,46.8,47.0,87292.0,46.3321,46.5002,46.2826,46.4804,87292.0
2020-10-01 14:30:00,46.99,47.12,46.99,47.1,41520.0,46.4705,46.5991,46.4705,46.5793,41520.0
2020-10-01 14:35:00,47.1,47.21,47.07,47.16,43252.0,46.5793,46.6881,46.5497,46.6387,43252.0
2020-10-01 14:40:00,47.18,47.23,47.13,47.21,33706.0,46.6584,46.7079,46.609,46.6881,33706.0
2020-10-01 14:45:00,47.21,47.24,47.13,47.18,26482.0,46.6881,46.7178,46.609,46.6584,26482.0
2020-10-01 14:50:00,47.17,47.31,47.15,47.27,46426.0,46.6486,46.787,46.6288,46.7475,46426.0
2020-10-01 14:55:00,47.27,47.33,47.23,47.27,30296.0,46.7475,46.8068,46.7079,46.7475,30296.0
2020-10-01 15:00:00,47.29,47.46,47.29,47.35,48304.0,46.7672,46.9354,46.7672,46.8266,48304.0
2020-10-01 15:05:00,47.35,47.36,47.22,47.22,17732.0,46.8266,46.8365,46.698,46.698,17732.0
2020-10-01 15:10:00,47.24,47.27,47.12,47.13,30104.0,46.7178,46.7475,46.5991,46.609,30104.0
2020-10-01 15:15:00,47.16,47.17,47.06,47.06,49048.0,46.6387,46.6486,46.5398,46.5398,49048.0
2020-10-01 15:20:00,47.06,47.1,47.02,47.06,41680.0,46.5398,46.5793,46.5002,46.5398,41680.0
2020-10-01 15:25:00,47.04,47.1,46.97,47.02,37478.0,46.52,46.5793,46.4508,46.5002,37478.0
2020-10-01 15:30:00,47.01,47.1,46.96,47.09,36676.0,46.4903,46.5793,46.4409,46.5694,36676.0
2020-10-01 15:35:00,47.08,47.13,46.88,47.03,64398.0,46.5596,46.609,46.3618,46.5101,64398.0
2020-10-01 15:40:00,47.04,47.07,46.95,47.01,44364.0,46.52,46.5497,46.431,46.4903,44364.0
2020-10-01 15:45:00,46.99,47.04,46.94,47.02,43086.0,46.4705,46.52,46.4211,46.5002,43086.0
2020-10-01 15:50:00,46.99,47.2,46.99,47.17,72590.0,46.4705,46.6782,46.4705,46.6486,72590.0
2020-10-01 15:55:00,47.18,47.24,47.13,47.22,149608.0,46.6584,46.7178,46.609,46.698,149608.0
2020-10-02 09:30:00,45.13,45.64,45.0,45.51,503718.0,44.6311,45.1355,44.5025,45.0069,503718.0
2020-10-02 09:35:00,45.49,45.98,45.4,45.94,269898.0,44.9871,45.4717,44.8981,45.4322,269898.0
2020-10-02 09:40:00,45.91,45.91,45.72,45.82,47154.0,45.4025,45.4025,45.2146,45.3135,47154.0
2020-10-02 09:45:00,45.79,46.06,45.76,45.96,83688.0,45.2838,45.5508,45.2541,45.4519,83688.0
2020-10-02 09:50:00,45.97,45.99,45.58,45.63,122960.0,45.4618,45.4816,45.0761,45.1256,122960.0
2020-10-02 09:55:00,45.66,45.9,45.58,45.9,83598.0,45.1553,45.3926,45.0761,45.3926,83598.0
2020-10-02 10:00:00,45.87,46.1,45.84,46.05,86000.0,45.3629,45.5904,45.3333,45.5409,86000.0
2020-10-02 10:05:00,46.04,46.22,46.04,46.19,73654.0,45.5311,45.7091,45.5311,45.6794,73654.0
2020-10-02 10:10:00,46.21,46.35,46.15,46.32,77878.0,45.6992,45.8376,45.6398,45.808,77878.0
2020-10-02 10:15:00,46.31,46.33,46.17,46.27,42078.0,45.7981,45.8178,45.6596,45.7585,42078.0
2020-10-02 10:20:00,46.27,46.33,46.12,46.13,72872.0,45.7585,45.8178,45.6102,45.6201,72872.0
2020-10-02 10:25:00,46.13,46.38,46.11,46.35,29840.0,45.6201,45.8673,45.6003,45.8376,29840.0
2020-10-02 10:30:00,46.34,46.34,46.09,46.2,51060.0,45.8277,45.8277,45.5805,45.6893,51060.0
2020-10-02 10:35:00,46.27,46.27,45.95,45.96,57414.0,45.7585,45.7585,45.442,45.4519,57414.0
2020-10-02 10:40:00,45.95,45.97,45.75,45.77,68026.0,45.442,45.4618,45.2443,45.264,68026.0
2020-10-02 10:45:00,45.74,45.98,45.7,45.9,45596.0,45.2344,45.4717,45.1948,45.3926,45596.0
2020-10-02 10:50:00,45.92,45.95,45.8,45.8,20308.0,45.4124,45.442,45.2937,45.2937,20308.0
2020-10-02 10:55:00,45.93,46.04,45.9,45.99,46776.0,45.4223,45.5311,45.3926,45.4816,46776.0
2020-10-02 11:00:00,45.98,46.01,45.75,45.76,124392.0,45.4717,45.5014,45.2443,45.2541,124392.0
2020-10-02 11:05:00,45.75,45.94,45.66,45.82,75814.0,45.2443,45.4322,45.1553,45.3135,75814.0
2020-10-02 11:10:00,45.8,45.89,45.79,45.86,27016.0,45.2937,45.3827,45.2838,45.353,27016.0
2020-10-02 11:15:00,45.87,45.96,45.74,45.88,95564.0,45.3629,45.4519,45.2344,45.3728,95564.0
2020-10-02 11:20:00,45.87,45.94,45.72,45.74,89998.0,45.3629,45.4322,45.2146,45.2344,89998.0
2020-10-02 11:25:00,45.76,45.76,45.6,45.6,26348.0,45.2541,45.2541,45.0959,45.0959,26348.0
2020-10-02 11:30:00,45.6,45.6,45.35,45.35,171182.0,45.0959,45.0959,44.8487,44.8487,171182.0
2020-10-02 11:35:00,45.37,45.41,45.19,45.2,194440.0,44.8685,44.908,44.6904,44.7003,194440.0
2020-10-02 11:40:00,45.18,45.24,45.1,45.2,71036.0,44.6806,44.7399,44.6014,44.7003,71036.0
2020-10-02 11:45:00,45.18,45.32,45.15,45.26,51604.0,44.6806,44.819,44.6509,44.7597,51604.0
2020-10-02 11:50:00,45.27,45.33,44.95,44.98,75450.0,44.7696,44.8289,44.4531,44.4828,75450.0
2020-10-02 11:55:00,44.97,44.98,44.74,44.8,143634.0,44.4729,44.4828,44.2454,44.3048,143634.0
2020-10-02 12:00:00,44.78,44.78,44.41,44.42,150516.0,44.285,44.285,43.9191,43.929,150516.0
2020-10-02 12:05:00,44.43,44.75,44.26,44.69,202968.0,43.9388,44.2553,43.7707,44.196,202968.0
2020-10-02 12:10:00,44.74,45.27,44.74,45.09,130002.0,44.2454,44.7696,44.2454,44.5916,130002.0
2020-10-02 12:15:00,45.1,45.34,44.95,45.28,94216.0,44.6014,44.8388,44.4531,44.7795,94216.0
2020-10-02 12:20:00,45.34,45.42,45.24,45.33,164784.0,44.8388,44.9179,44.7399,44.8289,164784.0
2020-10-02 12:25:00,45.31,45.4,45.23,45.26,77732.0,44.8091,44.8981,44.73,44.7597,77732.0
2020-10-02 12:30:00,45.27,45.35,44.98,45.06,99084.0,44.7696,44.8487,44.4828,44.5619,99084.0
2020-10-02 12:35:00,45.06,45.41,45.01,45.38,76386.0,44.5619,44.908,44.5124,44.8783,76386.0
2020-10-02 12:40:00,45.37,45.4,45.22,45.34,54522.0,44.8685,44.8981,44.7201,44.8388,54522.0
2020-10-02 12:45:00,45.35,45.35,45.24,45.27,64214.0,44.8487,44.8487,44.7399,44.7696,64214.0
2020-10-02 12:50:00,45.28,45.32,45.1,45.3,81644.0,44.7795,44.819,44.6014,44.7992,81644.0
2020-10-02 12:55:00,45.27,45.38,45.14,45.15,36282.0,44.7696,44.8783,44.641,44.6509,36282.0
2020-10-02 13:00:00,45.18,45.23,45.02,45.02,41048.0,44.6806,44.73,44.5223,44.5223,41048.0
2020-10-02 13:05:00,45.04,45.04,44.83,44.96,80454.0,44.5421,44.5421,44.3344,44.463,80454.0
2020-10-02 13:10:00,44.96,45.12,44.83,44.88,44676.0,44.463,44.6212,44.3344,44.3839,44676.0
2020-10-02 13:15:00,44.93,45.01,44.79,44.98,56636.0,44.4333,44.5124,44.2949,44.4828,56636.0
2020-10-02 13:20:00,44.99,45.2,44.94,45.19,35268.0,44.4927,44.7003,44.4432,44.6904,35268.0
2020-10-02 13:25:00,45.17,45.18,45.08,45.13,25134.0,44.6707,44.6806,44.5817,44.6311,25134.0
2020-10-02 13:30:00,45.15,45.17,44.9,44.9,25264.0,44.6509,44.6707,44.4037,44.4037,25264.0
2020-10-02 13:35:00,44.92,45.13,44.92,45.1,27212.0,44.4234,44.6311,44.4234,44.6014,27212.0
2020-10-02 13:40:00,45.15,45.16,44.77,44.83,75426.0,44.6509,44.6608,44.2751,44.3344,75426.0
2020-10-02 13:45:00,44.77,44.9,44.71,44.77,51232.0,44.2751,44.4037,44.2158,44.2751,51232.0
2020-10-02 13:50:00,44.82,44.91,44.73,44.85,33996.0,44.3245,44.4135,44.2355,44.3542,33996.0
2020-10-02 13:55:00,44.85,44.95,44.79,44.92,62886.0,44.3542,44.4531,44.2949,44.4234,62886.0
2020-10-02 14:00:00,44.91,45.18,44.91,45.18,37090.0,44.4135,44.6806,44.4135,44.6806,37090.0
2020-10-02 14:05:00,45.19,45.3,45.16,45.24,95838.0,44.6904,44.7992,44.6608,44.7399,95838.0
2020-10-02 14:10:00,45.26,45.31,45.14,45.16,44434.0,44.7597,44.8091,44.641,44.6608,44434.0
2020-10-02 14:15:00,45.19,45.2,45.09,45.12,47950.0,44.6904,44.7003,44.5916,44.6212,47950.0
2020-10-02 14:20:00,45.12,45.2,45.05,45.12,62772.0,44.6212,44.7003,44.552,44.6212,62772.0
2020-10-02 14:25:00,45.09,45.1,44.97,45.0,32624.0,44.5916,44.6014,44.4729,44.5025,32624.0
2020-10-02 14:30:00,45.02,45.09,44.76,44.84,93460.0,44.5223,44.5916,44.2652,44.3443,93460.0
2020-10-02 14:35:00,44.81,44.85,44.72,44.74,79584.0,44.3146,44.3542,44.2256,44.2454,79584.0
2020-10-02 14:40:00,44.72,44.86,44.67,44.82,48194.0,44.2256,44.3641,44.1762,44.3245,48194.0
2020-10-02 14:45:00,44.81,44.97,44.73,44.83,118848.0,44.3146,44.4729,44.2355,44.3344,118848.0
2020-10-02 14:50:00,44.85,44.85,44.73,44.83,65624.0,44.3542,44.3542,44.2355,44.3344,65624.0
2020-10-02 14:55:00,44.88,45.26,44.88,45.03,172114.0,44.3839,44.7597,44.3839,44.5322,172114.0
2020-10-02 15:00:00,45.04,45.08,44.8,45.01,108460.0,44.5421,44.5817,44.3048,44.5124,108460.0
2020-10-02 15:05:00,44.99,45.02,44.88,44.94,33000.0,44.4927,44.5223,44.3839,44.4432,33000.0
2020-10-02 15:10:00,44.94,45.13,44.69,44.79,94424.0,44.4432,44.6311,44.196,44.2949,94424.0
2020-10-02 15:15:00,44.76,44.91,44.68,44.88,48182.0,44.2652,44.4135,44.1861,44.3839,48182.0
2020-10-02 15:20:00,44.87,45.02,44.83,44.91,48570.0,44.374,44.5223,44.3344,44.4135,48570.0
2020-10-02 15:25:00,44.92,44.96,44.88,44.89,51596.0,44.4234,44.463,44.3839,44.3938,51596.0
2020-10-02 15:30:00,44.89,45.05,44.81,45.0,80886.0,44.3938,44.552,44.3146,44.5025,80886.0
2020-10-02 15:35:00,45.0,45.16,45.0,45.04,66328.0,44.5025,44.6608,44.5025,44.5421,66328.0
2020-10-02 15:40:00,45.09,45.1,44.88,45.0,80892.0,44.5916,44.6014,44.3839,44.5025,80892.0
2020-10-02 15:45:00,44.99,44.99,44.85,44.9,102890.0,44.4927,44.4927,44.3542,44.4037,102890.0
2020-10-02 15:50:00,44.93,44.95,44.66,44.66,54574.0,44.4333,44.4531,44.1663,44.1663,54574.0
2020-10-02 15:55:00,44.66,44.7,44.51,44.57,210976.0,44.1663,44.2059,44.018,44.0773,210976.0
2020-10-05 09:30:00,45.2,45.39,45.18,45.36,159234.0,44.7003,44.8882,44.6806,44.8586,159234.0
2020-10-05 09:35:00,45.37,45.47,45.26,45.44,142984.0,44.8685,44.9674,44.7597,44.9377,142984.0
2020-10-05 09:40:00,45.44,45.56,45.41,45.45,315160.0,44.9377,45.0564,44.908,44.9476,315160.0
2020-10-05 09:45:00,45.44,45.52,45.35,45.37,60622.0,44.9377,45.0168,44.8487,44.8685,60622.0
2020-10-05 09:50:00,45.41,45.55,45.36,45.52,110200.0,44.908,45.0465,44.8586,45.0168,110200.0
2020-10-05 09:55:00,45.52,45.54,45.48,45.54,24522.0,45.0168,45.0366,44.9772,45.0366,24522.0
2020-10-05 10:00:00,45.54,45.72,45.54,45.68,91430.0,45.0366,45.2146,45.0366,45.175,91430.0
2020-10-05 10:05:00,45.69,45.76,45.67,45.73,94218.0,45.1849,45.2541,45.1651,45.2245,94218.0
2020-10-05 10:10:00,45.73,45.89,45.73,45.88,65798.0,45.2245,45.3827,45.2245,45.3728,65798.0
2020-10-05 10:15:00,45.88,45.9,45.83,45.85,76498.0,45.3728,45.3926,45.3234,45.3432,76498.0
2020-10-05 10:20:00,45.87,45.91,45.78,45.78,42498.0,45.3629,45.4025,45.2739,45.2739,42498.0
2020-10-05 10:25:00,45.84,45.9,45.81,45.84,12358.0,45.3333,45.3926,45.3036,45.3333,12358.0
2020-10-05 10:30:00,45.86,46.05,45.85,46.0,51362.0,45.353,45.5409,45.3432,45.4915,51362.0
2020-10-05 10:35:00,46.01,46.03,45.94,45.94,42648.0,45.5014,45.5212,45.4322,45.4322,42648.0
2020-10-05 10:40:00,45.98,46.03,45.96,45.98,22008.0,45.4717,45.5212,45.4519,45.4717,22008.0
2020-10-05 10:45:00,45.98,46.02,45.9,46.01,30960.0,45.4717,45.5113,45.3926,45.5014,30960.0
2020-10-05 10:50:00,46.02,46.04,45.93,45.93,48312.0,45.5113,45.5311,45.4223,45.4223,48312.0
2020-10-05 10:55:00,45.93,45.98,45.88,45.88,33516.0,45.4223,45.4717,45.3728,45.3728,33516.0
2020-10-05 11:00:00,45.87,45.92,45.79,45.9,37978.0,45.3629,45.4124,45.2838,45.3926,37978.0
2020-10-05 11:05:00,45.91,45.93,45.85,45.92,13634.0,45.4025,45.4223,45.3432,45.4124,13634.0
2020-10-05 11:10:00,45.92,45.92,45.85,45.86,74810.0,45.4124,45.4124,45.3432,45.353,74810.0
2020-10-05 11:15:00,45.87,46.02,45.87,46.02,32436.0,45.3629,45.5113,45.3629,45.5113,32436.0
2020-10-05 11:20:00,46.05,46.09,46.04,46.05,21824.0,45.5409,45.5805,45.5311,45.5409,21824.0
2020-10-05 11:25:00,46.06,46.08,45.97,46.03,25020.0,45.5508,45.5706,45.4618,45.5212,25020.0
2020-10-05 11:30:00,46.05,46.05,45.96,45.96,37320.0,45.5409,45.5409,45.4519,45.4519,37320.0
2020-10-05 11:35:00,45.98,46.0,45.93,45.94,7126.0,45.4717,45.4915,45.4223,45.4322,7126.0
2020-10-05 11:40:00,45.91,45.96,45.87,45.89,62474.0,45.4025,45.4519,45.3629,45.3827,62474.0
2020-10-05 11:45:00,45.89,45.93,45.83,45.92,25270.0,45.3827,45.4223,45.3234,45.4124,25270.0
2020-10-05 11:50:00,45.9,45.9,45.86,45.86,9228.0,45.3926,45.3926,45.353,45.353,9228.0
2020-10-05 11:55:00,45.87,45.99,45.87,45.99,7200.0,45.3629,45.4816,45.3629,45.4816,7200.0
2020-10-05 12:00:00,46.0,46.01,45.95,45.96,5260.0,45.4915,45.5014,45.442,45.4519,5260.0
2020-10-05 12:05:00,46.01,46.05,46.01,46.03,23160.0,45.5014,45.5409,45.5014,45.5212,23160.0
2020-10-05 12:10:00,46.05,46.13,46.05,46.08,19578.0,45.5409,45.6201,45.5409,45.5706,19578.0
2020-10-05 12:15:00,46.08,46.11,46.07,46.1,7398.0,45.5706,45.6003,45.5607,45.5904,7398.0
2020-10-05 12:20:00,46.1,46.16,46.09,46.15,22798.0,45.5904,45.6497,45.5805,45.6398,22798.0
2020-10-05 12:25:00,46.15,46.16,46.13,46.16,25384.0,45.6398,45.6497,45.6201,45.6497,25384.0
2020-10-05 12:30:00,46.15,46.17,46.15,46.16,6322.0,45.6398,45.6596,45.6398,45.6497,6322.0
2020-10-05 12:35:00,46.17,46.17,46.08,46.09,25666.0,45.6596,45.6596,45.5706,45.5805,25666.0
2020-10-05 12:40:00,46.1,46.12,46.05,46.09,5580.0,45.5904,45.6102,45.5409,45.5805,5580.0
2020-10-05 12:45:00,46.1,46.1,46.05,46.06,5078.0,45.5904,45.5904,45.5409,45.5508,5078.0
2020-10-05 12:50:00,46.06,46.13,46.04,46.13,16964.0,45.5508,45.6201,45.5311,45.6201,16964.0
2020-10-05 12:55:00,46.11,46.15,46.09,46.15,84292.0,45.6003,45.6398,45.5805,45.6398,84292.0
2020-10-05 13:00:00,46.13,46.13,46.08,46.11,8504.0,45.6201,45.6201,45.5706,45.6003,8504.0
2020-10-05 13:05:00,46.13,46.13,46.11,46.11,9920.0,45.6201,45.6201,45.6003,45.6003,9920.0
2020-10-05 13:10:00,46.13,46.18,46.12,46.18,15988.0,45.6201,45.6695,45.6102,45.6695,15988.0
2020-10-05 13:15:00,46.19,46.2,46.09,46.1,14646.0,45.6794,45.6893,45.5805,45.5904,14646.0
2020-10-05 13:20:00,46.1,46.1,46.01,46.05,39928.0,45.5904,45.5904,45.5014,45.5409,39928.0
2020-10-05 13:25:00,46.04,46.1,46.02,46.07,9834.0,45.5311,45.5904,45.5113,45.5607,9834.0
2020-10-05 13:30:00,46.05,46.05,45.94,45.99,61300.0,45.5409,45.5409,45.4322,45.4816,61300.0
2020-10-05 13:35:00,46.01,46.01,45.94,46.0,11124.0,45.5014,45.5014,45.4322,45.4915,11124.0
2020-10-05 13:40:00,45.99,46.02,45.95,45.99,17382.0,45.4816,45.5113,45.442,45.4816,17382.0
2020-10-05 13:45:00,45.99,45.99,45.85,45.88,17016.0,45.4816,45.4816,45.3432,45.3728,17016.0
2020-10-05 13:50:00,45.88,45.9,45.85,45.88,23126.0,45.3728,45.3926,45.3432,45.3728,23126.0
2020-10-05 13:55:00,45.89,45.89,45.76,45.86,40720.0,45.3827,45.3827,45.2541,45.353,40720.0
2020-10-05 14:00:00,45.85,45.87,45.7,45.72,45336.0,45.3432,45.3629,45.1948,45.2146,45336.0
2020-10-05 14:05:00,45.71,45.83,45.71,45.81,16782.0,45.2047,45.3234,45.2047,45.3036,16782.0
2020-10-05 14:10:00,45.8,45.86,45.79,45.83,52356.0,45.2937,45.353,45.2838,45.3234,52356.0
2020-10-05 14:15:00,45.82,45.88,45.82,45.84,35548.0,45.3135,45.3728,45.3135,45.3333,35548.0
2020-10-05 14:20:00,45.84,45.9,45.83,45.87,50590.0,45.3333,45.3926,45.3234,45.3629,50590.0
2020-10-05 14:25:00,45.86,45.87,45.71,45.77,75734.0,45.353,45.3629,45.2047,45.264,75734.0
2020-10-05 14:30:00,45.8,45.92,45.8,45.9,22428.0,45.2937,45.4124,45.2937,45.3926,22428.0
2020-10-05 14:35:00,45.91,45.99,45.89,45.98,62500.0,45.4025,45.4816,45.3827,45.4717,62500.0
2020-10-05 14:40:00,45.97,46.02,45.96,46.02,17872.0,45.4618,45.5113,45.4519,45.5113,17872.0
2020-10-05 14:45:00,46.0,46.02,45.97,46.01,38594.0,45.4915,45.5113,45.4618,45.5014,38594.0
2020-10-05 14:50:00,46.01,46.07,46.01,46.06,43042.0,45.5014,45.5607,45.5014,45.5508,43042.0
2020-10-05 14:55:00,46.08,46.3,46.06,46.29,195066.0,45.5706,45.7882,45.5508,45.7783,195066.0
2020-10-05 15:00:00,46.29,46.3,46.22,46.26,66948.0,45.7783,45.7882,45.7091,45.7486,66948.0
2020-10-05 15:05:00,46.25,46.37,46.25,46.35,37648.0,45.7387,45.8574,45.7387,45.8376,37648.0
2020-10-05 15:10:00,46.36,46.43,46.34,46.41,87872.0,45.8475,45.9167,45.8277,45.897,87872.0
2020-10-05 15:15:00,46.4,46.48,46.4,46.45,73332.0,45.8871,45.9662,45.8871,45.9365,73332.0
2020-10-05 15:20:00,46.45,46.47,46.38,46.41,41652.0,45.9365,45.9563,45.8673,45.897,41652.0
2020-10-05 15:25:00,46.41,46.49,46.39,46.48,56750.0,45.897,45.9761,45.8772,45.9662,56750.0
2020-10-05 15:30:00,46.48,46.51,46.43,46.45,50896.0,45.9662,45.9959,45.9167,45.9365,50896.0
2020-10-05 15:35:00,46.45,46.49,46.39,46.42,83632.0,45.9365,45.9761,45.8772,45.9068,83632.0
2020-10-05 15:40:00,46.42,46.46,46.38,46.4,49452.0,45.9068,45.9464,45.8673,45.8871,49452.0
2020-10-05 15:45:00,46.4,46.45,46.35,46.45,44420.0,45.8871,45.9365,45.8376,45.9365,44420.0
2020-10-05 15:50:00,46.47,46.52,46.41,46.52,111256.0,45.9563,46.0057,45.897,46.0057,111256.0
2020-10-05 15:55:00,46.51,46.54,46.44,46.48,153120.0,45.9959,46.0255,45.9266,45.9662,153120.0
2020-10-06 09:30:00,46.17,46.4,46.15,46.29,146532.0,45.6596,45.8871,45.6398,45.7783,146532.0
2020-10-06 09:35:00,46.32,46.38,46.22,46.26,110490.0,45.808,45.8673,45.7091,45.7486,110490.0
2020-10-06 09:40:00,46.26,46.3,46.08,46.19,106902.0,45.7486,45.7882,45.5706,45.6794,106902.0
2020-10-06 09:45:00,46.19,46.21,45.98,46.08,64606.0,45.6794,45.6992,45.4717,45.5706,64606.0
2020-10-06 09:50:00,46.03,46.1,45.94,45.96,63124.0,45.5212,45.5904,45.4322,45.4519,63124.0
2020-10-06 09:55:00,46.0,46.14,45.98,46.13,73080.0,45.4915,45.6299,45.4717,45.6201,73080.0
2020-10-06 10:00:00,46.22,46.44,46.22,46.4,68986.0,45.7091,45.9266,45.7091,45.8871,68986.0
2020-10-06 10:05:00,46.39,46.46,46.35,46.46,46434.0,45.8772,45.9464,45.8376,45.9464,46434.0
2020-10-06 10:10:00,46.46,46.54,46.4,46.52,44300.0,45.9464,46.0255,45.8871,46.0057,44300.0
2020-10-06 10:15:00,46.51,46.56,46.43,46.55,47982.0,45.9959,46.0453,45.9167,46.0354,47982.0
2020-10-06 10:20:00,46.57,46.57,46.4,46.4,34288.0,46.0552,46.0552,45.8871,45.8871,34288.0
2020-10-06 10:25:00,46.42,46.49,46.36,46.43,52546.0,45.9068,45.9761,45.8475,45.9167,52546.0
2020-10-06 10:30:00,46.44,46.46,46.34,46.41,22358.0,45.9266,45.9464,45.8277,45.897,22358.0
2020-10-06 10:35:00,46.41,46.44,46.31,46.37,25920.0,45.897,45.9266,45.7981,45.8574,25920.0
2020-10-06 10:40:00,46.4,46.56,46.05,46.15,80668.0,45.8871,46.0453,45.5409,45.6398,80668.0
2020-10-06 10:45:00,46.13,46.3,46.13,46.21,40938.0,45.6201,45.7882,45.6201,45.6992,40938.0
2020-10-06 10:50:00,46.26,46.38,46.21,46.24,42314.0,45.7486,45.8673,45.6992,45.7288,42314.0
2020-10-06 10:55:00,46.2,46.24,46.15,46.17,27954.0,45.6893,45.7288,45.6398,45.6596,27954.0
2020-10-06 11:00:00,46.16,46.28,46.16,46.19,22528.0,45.6497,45.7684,45.6497,45.6794,22528.0
2020-10-06 11:05:00,46.21,46.21,46.02,46.04,56104.0,45.6992,45.6992,45.5113,45.5311,56104.0
2020-10-06 11:10:00,46.04,46.05,45.91,45.99,65544.0,45.5311,45.5409,45.4025,45.4816,65544.0
2020-10-06 11:15:00,46.0,46.01,45.87,45.88,32224.0,45.4915,45.5014,45.3629,45.3728,32224.0
2020-10-06 11:20:00,45.85,45.94,45.64,45.64,73650.0,45.3432,45.4322,45.1355,45.1355,73650.0
2020-10-06 11:25:00,45.66,45.79,45.58,45.79,97388.0,45.1553,45.2838,45.0761,45.2838,97388.0
2020-10-06 11:30:00,45.76,45.76,45.67,45.76,26056.0,45.2541,45.2541,45.1651,45.2541,26056.0
2020-10-06 11:35:00,45.82,45.88,45.76,45.86,27294.0,45.3135,45.3728,45.2541,45.353,27294.0
2020-10-06 11:40:00,45.88,45.92,45.85,45.92,20732.0,45.3728,45.4124,45.3432,45.4124,20732.0
2020-10-06 11:45:00,45.88,45.88,45.59,45.59,83744.0,45.3728,45.3728,45.086,45.086,83744.0
2020-10-06 11:50:00,45.58,45.58,45.44,45.54,71808.0,45.0761,45.0761,44.9377,45.0366,71808.0
2020-10-06 11:55:00,45.57,45.65,45.55,45.6,34280.0,45.0662,45.1454,45.0465,45.0959,34280.0
2020-10-06 12:00:00,45.65,45.79,45.65,45.74,47280.0,45.1454,45.2838,45.1454,45.2344,47280.0
2020-10-06 12:05:00,45.74,45.88,45.68,45.88,53124.0,45.2344,45.3728,45.175,45.3728,53124.0
2020-10-06 12:10:00,45.88,45.95,45.88,45.95,33002.0,45.3728,45.442,45.3728,45.442,33002.0
2020-10-06 12:15:00,45.98,45.98,45.92,45.93,19958.0,45.4717,45.4717,45.4124,45.4223,19958.0
2020-10-06 12:20:00,45.92,46.02,45.87,46.01,31600.0,45.4124,45.5113,45.3629,45.5014,31600.0
2020-10-06 12:25:00,46.01,46.02,45.99,46.0,18480.0,45.5014,45.5113,45.4816,45.4915,18480.0
2020-10-06 12:30:00,46.01,46.04,45.93,45.93,27704.0,45.5014,45.5311,45.4223,45.4223,27704.0
2020-10-06 12:35:00,45.94,46.03,45.93,46.03,9042.0,45.4322,45.5212,45.4223,45.5212,9042.0
2020-10-06 12:40:00,46.02,46.08,46.02,46.03,18678.0,45.5113,45.5706,45.5113,45.5212,18678.0
2020-10-06 12:45:00,46.04,46.16,46.04,46.15,25178.0,45.5311,45.6497,45.5311,45.6398,25178.0
2020-10-06 12:50:00,46.16,46.18,46.13,46.16,40964.0,45.6497,45.6695,45.6201,45.6497,40964.0
2020-10-06 12:55:00,46.16,46.19,46.11,46.12,22056.0,45.6497,45.6794,45.6003,45.6102,22056.0
2020-10-06 13:00:00,46.14,46.16,46.06,46.07,13522.0,45.6299,45.6497,45.5508,45.5607,13522.0
2020-10-06 13:05:00,46.06,46.24,46.06,46.24,29690.0,45.5508,45.7288,45.5508,45.7288,29690.0
2020-10-06 13:10:00,46.25,46.25,46.17,46.17,9656.0,45.7387,45.7387,45.6596,45.6596,9656.0
2020-10-06 13:15:00,46.15,46.19,46.14,46.16,9686.0,45.6398,45.6794,45.6299,45.6497,9686.0
2020-10-06 13:20:00,46.13,46.2,46.08,46.11,39880.0,45.6201,45.6893,45.5706,45.6003,39880.0
2020-10-06 13:25:00,46.13,46.16,46.11,46.15,8500.0,45.6201,45.6497,45.6003,45.6398,8500.0
2020-10-06 13:30:00,46.13,46.19,46.1,46.13,35408.0,45.6201,45.6794,45.5904,45.6201,35408.0
2020-10-06 13:35:00,46.13,46.17,46.07,46.16,20702.0,45.6201,45.6596,45.5607,45.6497,20702.0
2020-10-06 13:40:00,46.17,46.3,46.17,46.23,109938.0,45.6596,45.7882,45.6596,45.7189,109938.0
2020-10-06 13:45:00,46.21,46.22,46.13,46.17,41920.0,45.6992,45.7091,45.6201,45.6596,41920.0
2020-10-06 13:50:00,46.18,46.24,46.14,46.2,24068.0,45.6695,45.7288,45.6299,45.6893,24068.0
2020-10-06 13:55:00,46.2,46.23,46.17,46.22,15648.0,45.6893,45.7189,45.6596,45.7091,15648.0
2020-10-06 14:00:00,46.23,46.28,46.21,46.28,23772.0,45.7189,45.7684,45.6992,45.7684,23772.0
2020-10-06 14:05:00,46.29,46.4,46.29,46.31,41862.0,45.7783,45.8871,45.7783,45.7981,41862.0
2020-10-06 14:10:00,46.31,46.39,46.29,46.39,42940.0,45.7981,45.8772,45.7783,45.8772,42940.0
2020-10-06 14:15:00,46.38,46.42,46.35,46.39,45406.0,45.8673,45.9068,45.8376,45.8772,45406.0
2020-10-06 14:20:00,46.38,46.43,46.38,46.43,54326.0,45.8673,45.9167,45.8673,45.9167,54326.0
2020-10-06 14:25:00,46.43,46.47,46.38,46.4,32308.0,45.9167,45.9563,45.8673,45.8871,32308.0
2020-10-06 14:30:00,46.42,46.52,46.41,46.49,34516.0,45.9068,46.0057,45.897,45.9761,34516.0
2020-10-06 14:35:00,46.49,46.56,46.49,46.55,33676.0,45.9761,46.0453,45.9761,46.0354,33676.0
2020-10-06 14:40:00,46.55,46.71,46.51,46.71,48370.0,46.0354,46.1936,45.9959,46.1936,48370.0
2020-10-06 14:45:00,46.7,46.78,46.18,46.21,144012.0,46.1838,46.2629,45.6695,45.6992,144012.0
2020-10-06 14:50:00,46.22,46.22,45.24,45.27,243226.0,45.7091,45.7091,44.7399,44.7696,243226.0
2020-10-06 14:55:00,45.25,45.54,44.87,45.33,176114.0,44.7498,45.0366,44.374,44.8289,176114.0
2020-10-06 15:00:00,45.23,45.24,45.0,45.03,113330.0,44.73,44.7399,44.5025,44.5322,113330.0
2020-10-06 15:05:00,44.96,45.12,44.46,44.86,201196.0,44.463,44.6212,43.9685,44.3641,201196.0
2020-10-06 15:10:00,44.87,45.2,44.76,45.13,73420.0,44.374,44.7003,44.2652,44.6311,73420.0
2020-10-06 15:15:00,45.07,45.28,44.91,44.96,73972.0,44.5718,44.7795,44.4135,44.463,73972.0
2020-10-06 15:20:00,44.95,45.02,44.81,44.87,113492.0,44.4531,44.5223,44.3146,44.374,113492.0
2020-10-06 15:25:00,44.83,45.23,44.83,45.16,170130.0,44.3344,44.73,44.3344,44.6608,170130.0
2020-10-06 15:30:00,45.12,45.37,45.09,45.34,132124.0,44.6212,44.8685,44.5916,44.8388,132124.0
2020-10-06 15:35:00,45.32,45.33,45.08,45.09,127608.0,44.819,44.8289,44.5817,44.5916,127608.0
2020-10-06 15:40:00,45.1,45.15,44.89,44.9,90800.0,44.6014,44.6509,44.3938,44.4037,90800.0
2020-10-06 15:45:00,44.88,44.91,44.6,44.66,113026.0,44.3839,44.4135,44.107,44.1663,113026.0
2020-10-06 15:50:00,44.71,44.77,44.53,44.77,96962.0,44.2158,44.2751,44.0377,44.2751,96962.0
2020-10-06 15:55:00,44.79,44.91,44.72,44.75,129782.0,44.2949,44.4135,44.2256,44.2553,129782.0
2020-10-07 09:30:00,45.66,45.98,45.66,45.94,207484.0,45.1553,45.4717,45.1553,45.4322,207484.0
2020-10-07 09:35:00,45.99,46.01,45.83,45.83,86198.0,45.4816,45.5014,45.3234,45.3234,86198.0
2020-10-07 09:40:00,45.83,46.02,45.83,45.96,35040.0,45.3234,45.5113,45.3234,45.4519,35040.0
2020-10-07 09:45:00,45.98,46.01,45.87,45.95,35178.0,45.4717,45.5014,45.3629,45.442,35178.0
2020-10-07 09:50:00,45.97,46.01,45.91,45.99,37280.0,45.4618,45.5014,45.4025,45.4816,37280.0
2020-10-07 09:55:00,46.02,46.05,45.83,45.84,36220.0,45.5113,45.5409,45.3234,45.3333,36220.0
2020-10-07 10:00:00,45.85,45.88,45.65,45.74,52128.0,45.3432,45.3728,45.1454,45.2344,52128.0
2020-10-07 10:05:00,45.76,45.87,45.71,45.85,25734.0,45.2541,45.3629,45.2047,45.3432,25734.0
2020-10-07 10:10:00,45.85,45.85,45.55,45.57,40506.0,45.3432,45.3432,45.0465,45.0662,40506.0
2020-10-07 10:15:00,45.63,45.68,45.53,45.66,16952.0,45.1256,45.175,45.0267,45.1553,16952.0
2020-10-07 10:20:00,45.66,45.8,45.55,45.55,59538.0,45.1553,45.2937,45.0465,45.0465,59538.0
2020-10-07 10:25:00,45.6,45.67,45.56,45.67,12892.0,45.0959,45.1651,45.0564,45.1651,12892.0
2020-10-07 10:30:00,45.59,45.77,45.5,45.66,106692.0,45.086,45.264,44.997,45.1553,106692.0
2020-10-07 10:35:00,45.63,45.65,45.5,45.52,30932.0,45.1256,45.1454,44.997,45.0168,30932.0
2020-10-07 10:40:00,45.57,45.69,45.49,45.69,37514.0,45.0662,45.1849,44.9871,45.1849,37514.0
2020-10-07 10:45:00,45.7,45.74,45.59,45.74,22182.0,45.1948,45.2344,45.086,45.2344,22182.0
2020-10-07 10:50:00,45.77,45.85,45.76,45.84,23484.0,45.264,45.3432,45.2541,45.3333,23484.0
2020-10-07 10:55:00,45.85,45.91,45.83,45.88,72968.0,45.3432,45.4025,45.3234,45.3728,72968.0
2020-10-07 11:00:00,45.91,45.95,45.84,45.95,31082.0,45.4025,45.442,45.3333,45.442,31082.0
2020-10-07 11:05:00,45.96,46.04,45.96,45.98,25866.0,45.4519,45.5311,45.4519,45.4717,25866.0
2020-10-07 11:10:00,46.01,46.02,45.92,45.93,23470.0,45.5014,45.5113,45.4124,45.4223,23470.0
2020-10-07 11:15:00,45.94,45.97,45.88,45.92,43402.0,45.4322,45.4618,45.3728,45.4124,43402.0
2020-10-07 11:20:00,45.91,45.95,45.88,45.95,19348.0,45.4025,45.442,45.3728,45.442,19348.0
2020-10-07 11:25:00,45.98,46.01,45.88,45.98,12574.0,45.4717,45.5014,45.3728,45.4717,12574.0
2020-10-07 11:30:00,45.98,46.07,45.98,46.06,16096.0,45.4717,45.5607,45.4717,45.5508,16096.0
2020-10-07 11:35:00,46.06,46.06,45.99,46.03,27806.0,45.5508,45.5508,45.4816,45.5212,27806.0
2020-10-07 11:40:00,46.07,46.1,45.99,46.0,26962.0,45.5607,45.5904,45.4816,45.4915,26962.0
2020-10-07 11:45:00,46.02,46.06,46.02,46.05,4988.0,45.5113,45.5508,45.5113,45.5409,4988.0
2020-10-07 11:50:00,46.05,46.05,45.96,45.96,9402.0,45.5409,45.5409,45.4519,45.4519,9402.0
2020-10-07 11:55:00,45.98,46.01,45.97,45.97,1814.0,45.4717,45.5014,45.4618,45.4618,1814.0
2020-10-07 12:00:00,45.98,46.09,45.98,45.99,13024.0,45.4717,45.5805,45.4717,45.4816,13024.0
2020-10-07 12:05:00,46.02,46.06,46.02,46.03,8940.0,45.5113,45.5508,45.5113,45.5212,8940.0
2020-10-07 12:10:00,46.07,46.13,46.07,46.12,8400.0,45.5607,45.6201,45.5607,45.6102,8400.0
2020-10-07 12:15:00,46.14,46.15,46.08,46.09,16314.0,45.6299,45.6398,45.5706,45.5805,16314.0
2020-10-07 12:20:00,46.09,46.13,46.09,46.1,5486.0,45.5805,45.6201,45.5805,45.5904,5486.0
2020-10-07 12:25:00,46.12,46.16,45.72,45.88,75178.0,45.6102,45.6497,45.2146,45.3728,75178.0
2020-10-07 12:30:00,45.92,46.1,45.91,46.06,25972.0,45.4124,45.5904,45.4025,45.5508,25972.0
2020-10-07 12:35:00,46.05,46.07,46.01,46.01,2400.0,45.5409,45.5607,45.5014,45.5014,2400.0
2020-10-07 12:40:00,46.06,46.1,46.04,46.07,6932.0,45.5508,45.5904,45.5311,45.5607,6932.0
2020-10-07 12:45:00,46.07,46.1,46.02,46.1,8432.0,45.5607,45.5904,45.5113,45.5904,8432.0
2020-10-07 12:50:00,46.12,46.12,46.04,46.1,4486.0,45.6102,45.6102,45.5311,45.5904,4486.0
2020-10-07 12:55:00,46.1,46.22,46.1,46.22,24640.0,45.5904,45.7091,45.5904,45.7091,24640.0
2020-10-07 13:00:00,46.22,46.27,46.21,46.27,36640.0,45.7091,45.7585,45.6992,45.7585,36640.0
2020-10-07 13:05:00,46.27,46.3,46.23,46.26,10390.0,45.7585,45.7882,45.7189,45.7486,10390.0
2020-10-07 13:10:00,46.26,46.3,46.22,46.27,17648.0,45.7486,45.7882,45.7091,45.7585,17648.0
2020-10-07 13:15:00,46.26,46.33,46.26,46.31,10382.0,45.7486,45.8178,45.7486,45.7981,10382.0
2020-10-07 13:20:00,46.31,46.35,46.27,46.35,12852.0,45.7981,45.8376,45.7585,45.8376,12852.0
2020-10-07 13:25:00,46.35,46.35,46.29,46.31,8424.0,45.8376,45.8376,45.7783,45.7981,8424.0
2020-10-07 13:30:00,46.34,46.34,46.31,46.34,12618.0,45.8277,45.8277,45.7981,45.8277,12618.0
2020-10-07 13:35:00,46.33,46.37,46.33,46.35,36730.0,45.8178,45.8574,45.8178,45.8376,36730.0
2020-10-07 13:40:00,46.37,46.5,46.37,46.48,47986.0,45.8574,45.986,45.8574,45.9662,47986.0
2020-10-07 13:45:00,46.48,46.52,46.45,46.51,31868.0,45.9662,46.0057,45.9365,45.9959,31868.0
2020-10-07 13:50:00,46.51,46.52,46.46,46.51,20400.0,45.9959,46.0057,45.9464,45.9959,20400.0
2020-10-07 13:55:00,46.49,46.49,46.36,46.38,43912.0,45.9761,45.9761,45.8475,45.8673,43912.0
2020-10-07 14:00:00,46.38,46.49,46.37,46.41,22166.0,45.8673,45.9761,45.8574,45.897,22166.0
2020-10-07 14:05:00,46.39,46.41,46.27,46.35,25896.0,45.8772,45.897,45.7585,45.8376,25896.0
2020-10-07 14:10:00,46.36,46.38,46.34,46.35,8160.0,45.8475,45.8673,45.8277,45.8376,8160.0
2020-10-07 14:15:00,46.38,46.47,46.35,46.47,20768.0,45.8673,45.9563,45.8376,45.9563,20768.0
2020-10-07 14:20:00,46.47,46.57,46.46,46.54,29910.0,45.9563,46.0552,45.9464,46.0255,29910.0
2020-10-07 14:25:00,46.54,46.56,46.5,46.51,12734.0,46.0255,46.0453,45.986,45.9959,12734.0
2020-10-07 14:30:00,46.51,46.54,46.48,46.5,17976.0,45.9959,46.0255,45.9662,45.986,17976.0
2020-10-07 14:35:00,46.49,46.52,46.46,46.46,9000.0,45.9761,46.0057,45.9464,45.9464,9000.0
2020-10-07 14:40:00,46.47,46.47,46.31,46.39,21598.0,45.9563,45.9563,45.7981,45.8772,21598.0
2020-10-07 14:45:00,46.41,46.48,46.41,46.47,9528.0,45.897,45.9662,45.897,45.9563,9528.0
2020-10-07 14:50:00,46.46,46.5,46.43,46.49,21666.0,45.9464,45.986,45.9167,45.9761,21666.0
2020-10-07 14:55:00,46.48,46.52,46.48,46.51,17658.0,45.9662,46.0057,45.9662,45.9959,17658.0
2020-10-07 15:00:00,46.48,46.52,46.48,46.52,46124.0,45.9662,46.0057,45.9662,46.0057,46124.0
2020-10-07 15:05:00,46.52,46.57,46.5,46.55,25988.0,46.0057,46.0552,45.986,46.0354,25988.0
2020-10-07 15:10:00,46.57,46.59,46.52,46.52,38172.0,46.0552,46.075,46.0057,46.0057,38172.0
2020-10-07 15:15:00,46.52,46.53,46.45,46.52,12904.0,46.0057,46.0156,45.9365,46.0057,12904.0
2020-10-07 15:20:00,46.51,46.54,46.47,46.49,9000.0,45.9959,46.0255,45.9563,45.9761,9000.0
2020-10-07 15:25:00,46.49,46.52,46.41,46.46,19542.0,45.9761,46.0057,45.897,45.9464,19542.0
2020-10-07 15:30:00,46.46,46.5,46.37,46.37,30854.0,45.9464,45.986,45.8574,45.8574,30854.0
2020-10-07 15:35:00,46.39,46.44,46.38,46.43,16872.0,45.8772,45.9266,45.8673,45.9167,16872.0
2020-10-07 15:40:00,46.42,46.49,46.42,46.44,32068.0,45.9068,45.9761,45.9068,45.9266,32068.0
2020-10-07 15:45:00,46.45,46.47,46.4,46.47,38078.0,45.9365,45.9563,45.8871,45.9563,38078.0
2020-10-07 15:50:00,46.48,46.57,46.4,46.57,42364.0,45.9662,46.0552,45.8871,46.0552,42364.0
2020-10-07 15:55:00,46.56,46.56,46.43,46.43,85214.0,46.0453,46.0453,45.9167,45.9167,85214.0
2020-10-08 09:30:00,47.13,47.16,46.95,46.99,222516.0,46.609,46.6387,46.431,46.4705,222516.0
2020-10-08 09:35:00,46.92,46.97,46.85,46.93,89502.0,46.4013,46.4508,46.3321,46.4112,89502.0
2020-10-08 09:40:00,46.94,46.99,46.79,46.82,85380.0,46.4211,46.4705,46.2728,46.3024,85380.0
2020-10-08 09:45:00,46.8,46.88,46.65,46.65,54034.0,46.2826,46.3618,46.1343,46.1343,54034.0
2020-10-08 09:50:00,46.66,46.87,46.66,46.84,47050.0,46.1442,46.3519,46.1442,46.3222,47050.0
2020-10-08 09:55:00,46.8,46.93,46.79,46.88,22624.0,46.2826,46.4112,46.2728,46.3618,22624.0
2020-10-08 10:00:00,46.92,46.96,46.65,46.74,61912.0,46.4013,46.4409,46.1343,46.2233,61912.0
2020-10-08 10:05:00,46.72,46.81,46.71,46.76,28878.0,46.2035,46.2925,46.1936,46.2431,28878.0
2020-10-08 10:10:00,46.76,46.87,46.75,46.8,32754.0,46.2431,46.3519,46.2332,46.2826,32754.0
2020-10-08 10:15:00,46.79,46.82,46.6,46.63,50766.0,46.2728,46.3024,46.0849,46.1145,50766.0
2020-10-08 10:20:00,46.65,46.72,46.6,46.63,42266.0,46.1343,46.2035,46.0849,46.1145,42266.0
2020-10-08 10:25:00,46.6,46.6,46.46,46.57,61178.0,46.0849,46.0849,45.9464,46.0552,61178.0
2020-10-08 10:30:00,46.62,46.76,46.6,46.74,60668.0,46.1046,46.2431,46.0849,46.2233,60668.0
2020-10-08 10:35:00,46.74,46.79,46.72,46.79,31104.0,46.2233,46.2728,46.2035,46.2728,31104.0
2020-10-08 10:40:00,46.8,46.81,46.72,46.76,11012.0,46.2826,46.2925,46.2035,46.2431,11012.0
2020-10-08 10:45:00,46.76,46.79,46.64,46.66,35678.0,46.2431,46.2728,46.1244,46.1442,35678.0
2020-10-08 10:50:00,46.68,46.79,46.56,46.6,51738.0,46.164,46.2728,46.0453,46.0849,51738.0
2020-10-08 10:55:00,46.6,46.67,46.57,46.67,10014.0,46.0849,46.1541,46.0552,46.1541,10014.0
2020-10-08 11:00:00,46.68,46.8,46.6,46.77,32670.0,46.164,46.2826,46.0849,46.253,32670.0
2020-10-08 11:05:00,46.8,46.88,46.8,46.87,38782.0,46.2826,46.3618,46.2826,46.3519,38782.0
2020-10-08 11:10:00,46.87,46.96,46.85,46.96,19164.0,46.3519,46.4409,46.3321,46.4409,19164.0
2020-10-08 11:15:00,46.95,46.97,46.89,46.89,27322.0,46.431,46.4508,46.3717,46.3717,27322.0
2020-10-08 11:20:00,46.93,46.95,46.77,46.85,86772.0,46.4112,46.431,46.253,46.3321,86772.0
2020-10-08 11:25:00,46.84,46.84,46.73,46.77,60700.0,46.3222,46.3222,46.2134,46.253,60700.0
2020-10-08 11:30:00,46.76,46.8,46.52,46.57,31246.0,46.2431,46.2826,46.0057,46.0552,31246.0
2020-10-08 11:35:00,46.58,46.83,46.56,46.81,39872.0,46.0651,46.3123,46.0453,46.2925,39872.0
2020-10-08 11:40:00,46.82,46.85,46.77,46.85,24976.0,46.3024,46.3321,46.253,46.3321,24976.0
2020-10-08 11:45:00,46.8,46.82,46.75,46.8,23416.0,46.2826,46.3024,46.2332,46.2826,23416.0
2020-10-08 11:50:00,46.78,46.79,46.67,46.67,5000.0,46.2629,46.2728,46.1541,46.1541,5000.0
2020-10-08 11:55:00,46.68,46.8,46.68,46.76,29636.0,46.164,46.2826,46.164,46.2431,29636.0
2020-10-08 12:00:00,46.8,46.87,46.78,46.85,55370.0,46.2826,46.3519,46.2629,46.3321,55370.0
2020-10-08 12:05:00,46.89,47.01,46.87,46.99,50318.0,46.3717,46.4903,46.3519,46.4705,50318.0
2020-10-08 12:10:00,46.98,46.99,46.94,46.98,5134.0,46.4607,46.4705,46.4211,46.4607,5134.0
2020-10-08 12:15:00,46.95,46.95,46.89,46.92,24710.0,46.431,46.431,46.3717,46.4013,24710.0
2020-10-08 12:20:00,46.92,46.97,46.88,46.97,4650.0,46.4013,46.4508,46.3618,46.4508,4650.0
2020-10-08 12:25:00,46.98,46.99,46.92,46.92,13022.0,46.4607,46.4705,46.4013,46.4013,13022.0
2020-10-08 12:30:00,46.93,46.99,46.93,46.97,15216.0,46.4112,46.4705,46.4112,46.4508,15216.0
2020-10-08 12:35:00,46.98,46.98,46.95,46.96,26292.0,46.4607,46.4607,46.431,46.4409,26292.0
2020-10-08 12:40:00,46.98,47.0,46.94,46.95,25598.0,46.4607,46.4804,46.4211,46.431,25598.0
2020-10-08 12:45:00,46.98,47.05,46.98,47.02,36588.0,46.4607,46.5299,46.4607,46.5002,36588.0
2020-10-08 12:50:00,47.02,47.02,46.98,47.0,35008.0,46.5002,46.5002,46.4607,46.4804,35008.0
2020-10-08 12:55:00,46.99,47.01,46.89,46.94,52740.0,46.4705,46.4903,46.3717,46.4211,52740.0
2020-10-08 13:00:00,46.96,46.96,46.85,46.86,37692.0,46.4409,46.4409,46.3321,46.342,37692.0
2020-10-08 13:05:00,46.85,46.88,46.84,46.88,7700.0,46.3321,46.3618,46.3222,46.3618,7700.0
2020-10-08 13:10:00,46.85,46.87,46.83,46.84,9638.0,46.3321,46.3519,46.3123,46.3222,9638.0
2020-10-08 13:15:00,46.85,46.85,46.78,46.78,1654.0,46.3321,46.3321,46.2629,46.2629,1654.0
2020-10-08 13:20:00,46.76,46.8,46.7,46.7,31748.0,46.2431,46.2826,46.1838,46.1838,31748.0
2020-10-08 13:25:00,46.7,46.76,46.7,46.73,18200.0,46.1838,46.2431,46.1838,46.2134,18200.0
2020-10-08 13:30:00,46.72,46.77,46.7,46.7,23480.0,46.2035,46.253,46.1838,46.1838,23480.0
2020-10-08 13:35:00,46.73,46.76,46.72,46.74,10186.0,46.2134,46.2431,46.2035,46.2233,10186.0
2020-10-08 13:40:00,46.71,46.76,46.67,46.74,28194.0,46.1936,46.2431,46.1541,46.2233,28194.0
2020-10-08 13:45:00,46.72,46.73,46.68,46.68,8034.0,46.2035,46.2134,46.164,46.164,8034.0
2020-10-08 13:50:00,46.73,46.78,46.73,46.74,30326.0,46.2134,46.2629,46.2134,46.2233,30326.0
2020-10-08 13:55:00,46.73,46.73,46.6,46.62,27746.0,46.2134,46.2134,46.0849,46.1046,27746.0
2020-10-08 14:00:00,46.61,46.62,46.56,46.6,20682.0,46.0947,46.1046,46.0453,46.0849,20682.0
2020-10-08 14:05:00,46.6,46.74,46.6,46.74,31448.0,46.0849,46.2233,46.0849,46.2233,31448.0
2020-10-08 14:10:00,46.74,46.74,46.71,46.71,13292.0,46.2233,46.2233,46.1936,46.1936,13292.0
2020-10-08 14:15:00,46.72,46.77,46.72,46.77,27036.0,46.2035,46.253,46.2035,46.253,27036.0
2020-10-08 14:20:00,46.75,46.82,46.74,46.81,49696.0,46.2332,46.3024,46.2233,46.2925,49696.0
2020-10-08 14:25:00,46.8,46.8,46.77,46.77,6004.0,46.2826,46.2826,46.253,46.253,6004.0
2020-10-08 14:30:00,46.79,46.86,46.78,46.83,16356.0,46.2728,46.342,46.2629,46.3123,16356.0
2020-10-08 14:35:00,46.81,46.85,46.78,46.85,30320.0,46.2925,46.3321,46.2629,46.3321,30320.0
2020-10-08 14:40:00,46.85,46.88,46.83,46.87,18194.0,46.3321,46.3618,46.3123,46.3519,18194.0
2020-10-08 14:45:00,46.85,46.9,46.84,46.88,31424.0,46.3321,46.3815,46.3222,46.3618,31424.0
2020-10-08 14:50:00,46.87,46.87,46.81,46.83,34798.0,46.3519,46.3519,46.2925,46.3123,34798.0
2020-10-08 14:55:00,46.83,46.83,46.78,46.81,19672.0,46.3123,46.3123,46.2629,46.2925,19672.0
2020-10-08 15:00:00,46.81,46.85,46.66,46.71,35116.0,46.2925,46.3321,46.1442,46.1936,35116.0
2020-10-08 15:05:00,46.67,46.74,46.67,46.69,15834.0,46.1541,46.2233,46.1541,46.1739,15834.0
2020-10-08 15:10:00,46.68,46.82,46.68,46.77,42798.0,46.164,46.3024,46.164,46.253,42798.0
2020-10-08 15:15:00,46.77,46.77,46.66,46.7,30638.0,46.253,46.253,46.1442,46.1838,30638.0
2020-10-08 15:20:00,46.69,46.79,46.66,46.74,18816.0,46.1739,46.2728,46.1442,46.2233,18816.0
2020-10-08 15:25:00,46.74,46.81,46.73,46.78,29558.0,46.2233,46.2925,46.2134,46.2629,29558.0
2020-10-08 15:30:00,46.79,46.81,46.77,46.79,16046.0,46.2728,46.2925,46.253,46.2728,16046.0
2020-10-08 15:35:00,46.78,46.81,46.73,46.79,49354.0,46.2629,46.2925,46.2134,46.2728,49354.0
2020-10-08 15:40:00,46.77,46.8,46.74,46.77,22160.0,46.253,46.2826,46.2233,46.253,22160.0
2020-10-08 15:45:00,46.77,46.79,46.73,46.76,9692.0,46.253,46.2728,46.2134,46.2431,9692.0
2020-10-08 15:50:00,46.75,46.81,46.71,46.79,38418.0,46.2332,46.2925,46.1936,46.2728,38418.0
2020-10-08 15:55:00,46.8,46.85,46.78,46.85,161094.0,46.2826,46.3321,46.2629,46.3321,161094.0
2020-10-09 09:30:00,47.35,47.45,47.24,47.44,215746.0,46.8266,46.9255,46.7178,46.9156,215746.0
2020-10-09 09:35:00,47.45,47.5,47.39,47.41,109626.0,46.9255,46.9749,46.8661,46.8859,109626.0
2020-10-09 09:40:00,47.43,47.57,47.42,47.5,115674.0,46.9057,47.0441,46.8958,46.9749,115674.0
2020-10-09 09:45:00,47.52,47.6,47.42,47.6,82976.0,46.9947,47.0738,46.8958,47.0738,82976.0
2020-10-09 09:50:00,47.62,47.65,47.49,47.57,77806.0,47.0936,47.1233,46.965,47.0441,77806.0
2020-10-09 09:55:00,47.6,47.62,47.55,47.61,45210.0,47.0738,47.0936,47.0244,47.0837,45210.0
2020-10-09 10:00:00,47.61,47.7,47.55,47.7,80956.0,47.0837,47.1727,47.0244,47.1727,80956.0
2020-10-09 10:05:00,47.68,47.68,47.52,47.55,43864.0,47.1529,47.1529,46.9947,47.0244,43864.0
2020-10-09 10:10:00,47.56,47.61,47.49,47.57,61222.0,47.0342,47.0837,46.965,47.0441,61222.0
2020-10-09 10:15:00,47.54,47.63,47.49,47.5,34768.0,47.0145,47.1035,46.965,46.9749,34768.0
2020-10-09 10:20:00,47.52,47.57,47.46,47.55,122838.0,46.9947,47.0441,46.9354,47.0244,122838.0
2020-10-09 10:25:00,47.56,47.6,47.48,47.59,94636.0,47.0342,47.0738,46.9551,47.0639,94636.0
2020-10-09 10:30:00,47.6,47.68,47.59,47.66,57230.0,47.0738,47.1529,47.0639,47.1331,57230.0
2020-10-09 10:35:00,47.66,47.75,47.64,47.71,56598.0,47.1331,47.2221,47.1134,47.1826,56598.0
2020-10-09 10:40:00,47.72,47.75,47.68,47.7,31252.0,47.1925,47.2221,47.1529,47.1727,31252.0
2020-10-09 10:45:00,47.71,47.82,47.71,47.81,83936.0,47.1826,47.2914,47.1826,47.2815,83936.0
2020-10-09 10:50:00,47.81,47.82,47.77,47.77,57792.0,47.2815,47.2914,47.2419,47.2419,57792.0
2020-10-09 10:55:00,47.77,47.82,47.77,47.77,36334.0,47.2419,47.2914,47.2419,47.2419,36334.0
2020-10-09 11:00:00,47.79,47.88,47.77,47.88,34852.0,47.2617,47.3507,47.2419,47.3507,34852.0
2020-10-09 11:05:00,47.88,47.88,47.84,47.85,70076.0,47.3507,47.3507,47.3112,47.321,70076.0
2020-10-09 11:10:00,47.86,47.88,47.83,47.85,35866.0,47.3309,47.3507,47.3013,47.321,35866.0
2020-10-09 11:15:00,47.85,47.86,47.8,47.8,24248.0,47.321,47.3309,47.2716,47.2716,24248.0
2020-10-09 11:20:00,47.8,47.84,47.74,47.76,32188.0,47.2716,47.3112,47.2123,47.232,32188.0
2020-10-09 11:25:00,47.78,47.87,47.78,47.85,28966.0,47.2518,47.3408,47.2518,47.321,28966.0
2020-10-09 11:30:00,47.84,47.92,47.84,47.9,26260.0,47.3112,47.3903,47.3112,47.3705,26260.0
2020-10-09 11:35:00,47.91,47.92,47.88,47.91,24140.0,47.3804,47.3903,47.3507,47.3804,24140.0
2020-10-09 11:40:00,47.89,47.99,47.82,47.85,103954.0,47.3606,47.4595,47.2914,47.321,103954.0
2020-10-09 11:45:00,47.85,48.02,47.85,48.02,50566.0,47.321,47.4892,47.321,47.4892,50566.0
2020-10-09 11:50:00,48.02,48.05,47.88,47.97,68222.0,47.4892,47.5188,47.3507,47.4397,68222.0
2020-10-09 11:55:00,47.98,47.99,47.87,47.98,54126.0,47.4496,47.4595,47.3408,47.4496,54126.0
2020-10-09 12:00:00,47.99,48.04,47.98,48.01,41678.0,47.4595,47.5089,47.4496,47.4793,41678.0
2020-10-09 12:05:00,48.01,48.09,47.99,48.09,41572.0,47.4793,47.5584,47.4595,47.5584,41572.0
2020-10-09 12:10:00,48.09,48.12,48.07,48.12,38192.0,47.5584,47.5881,47.5386,47.5881,38192.0
2020-10-09 12:15:00,48.13,48.13,48.07,48.08,14762.0,47.5979,47.5979,47.5386,47.5485,14762.0
2020-10-09 12:20:00,48.1,48.1,48.06,48.09,14868.0,47.5683,47.5683,47.5287,47.5584,14868.0
2020-10-09 12:25:00,48.08,48.09,47.88,47.95,127124.0,47.5485,47.5584,47.3507,47.4199,127124.0
2020-10-09 12:30:00,47.95,48.05,47.95,48.05,42128.0,47.4199,47.5188,47.4199,47.5188,42128.0
2020-10-09 12:35:00,48.08,48.1,48.06,48.09,36146.0,47.5485,47.5683,47.5287,47.5584,36146.0
2020-10-09 12:40:00,48.09,48.1,47.99,48.06,83758.0,47.5584,47.5683,47.4595,47.5287,83758.0
2020-10-09 12:45:00,48.06,48.06,47.98,47.99,32380.0,47.5287,47.5287,47.4496,47.4595,32380.0
2020-10-09 12:50:00,48.02,48.06,47.99,48.05,17756.0,47.4892,47.5287,47.4595,47.5188,17756.0
2020-10-09 12:55:00,48.06,48.06,47.99,48.03,3260.0,47.5287,47.5287,47.4595,47.4991,3260.0
2020-10-09 13:00:00,48.06,48.17,48.05,48.14,58844.0,47.5287,47.6375,47.5188,47.6078,58844.0
2020-10-09 13:05:00,48.15,48.19,48.1,48.16,21306.0,47.6177,47.6573,47.5683,47.6276,21306.0
2020-10-09 13:10:00,48.17,48.18,48.09,48.09,13766.0,47.6375,47.6474,47.5584,47.5584,13766.0
2020-10-09 13:15:00,48.1,48.11,48.07,48.08,14228.0,47.5683,47.5782,47.5386,47.5485,14228.0
2020-10-09 13:20:00,48.07,48.08,48.01,48.01,26338.0,47.5386,47.5485,47.4793,47.4793,26338.0
2020-10-09 13:25:00,48.01,48.04,47.99,48.02,21608.0,47.4793,47.5089,47.4595,47.4892,21608.0
2020-10-09 13:30:00,47.99,47.99,47.95,47.99,5636.0,47.4595,47.4595,47.4199,47.4595,5636.0
2020-10-09 13:35:00,48.0,48.02,47.92,47.96,31310.0,47.4694,47.4892,47.3903,47.4298,31310.0
2020-10-09 13:40:00,47.97,47.99,47.93,47.98,29898.0,47.4397,47.4595,47.4002,47.4496,29898.0
2020-10-09 13:45:00,47.97,48.06,47.94,48.04,16244.0,47.4397,47.5287,47.41,47.5089,16244.0
2020-10-09 13:50:00,48.03,48.06,48.02,48.05,6934.0,47.4991,47.5287,47.4892,47.5188,6934.0
2020-10-09 13:55:00,48.08,48.08,48.05,48.08,6240.0,47.5485,47.5485,47.5188,47.5485,6240.0
2020-10-09 14:00:00,48.08,48.13,48.07,48.12,12654.0,47.5485,47.5979,47.5386,47.5881,12654.0
2020-10-09 14:05:00,48.11,48.12,48.01,48.01,23666.0,47.5782,47.5881,47.4793,47.4793,23666.0
2020-10-09 14:10:00,48.04,48.06,47.96,48.06,31048.0,47.5089,47.5287,47.4298,47.5287,31048.0
2020-10-09 14:15:00,48.05,48.07,48.01,48.02,11652.0,47.5188,47.5386,47.4793,47.4892,11652.0
2020-10-09 14:20:00,48.02,48.06,48.02,48.02,6544.0,47.4892,47.5287,47.4892,47.4892,6544.0
2020-10-09 14:25:00,48.02,48.02,47.95,47.99,20132.0,47.4892,47.4892,47.4199,47.4595,20132.0
2020-10-09 14:30:00,48.0,48.05,48.0,48.03,15590.0,47.4694,47.5188,47.4694,47.4991,15590.0
2020-10-09 14:35:00,48.06,48.06,47.88,47.96,71724.0,47.5287,47.5287,47.3507,47.4298,71724.0
2020-10-09 14:40:00,47.95,48.05,47.88,48.04,80902.0,47.4199,47.5188,47.3507,47.5089,80902.0
2020-10-09 14:45:00,48.04,48.04,47.95,47.95,14420.0,47.5089,47.5089,47.4199,47.4199,14420.0
2020-10-09 14:50:00,47.95,47.96,47.91,47.95,11558.0,47.4199,47.4298,47.3804,47.4199,11558.0
2020-10-09 14:55:00,47.95,47.98,47.93,47.95,23010.0,47.4199,47.4496,47.4002,47.4199,23010.0
2020-10-09 15:00:00,47.93,47.98,47.9,47.97,49848.0,47.4002,47.4496,47.3705,47.4397,49848.0
2020-10-09 15:05:00,47.97,47.98,47.9,47.95,44896.0,47.4397,47.4496,47.3705,47.4199,44896.0
2020-10-09 15:10:00,47.93,47.99,47.93,47.99,28906.0,47.4002,47.4595,47.4002,47.4595,28906.0
2020-10-09 15:15:00,48.0,48.04,47.99,48.03,35234.0,47.4694,47.5089,47.4595,47.4991,35234.0
2020-10-09 15:20:00,48.04,48.13,48.04,48.09,51866.0,47.5089,47.5979,47.5089,47.5584,51866.0
2020-10-09 15:25:00,48.09,48.14,48.09,48.13,19740.0,47.5584,47.6078,47.5584,47.5979,19740.0
2020-10-09 15:30:00,48.14,48.14,48.03,48.05,32700.0,47.6078,47.6078,47.4991,47.5188,32700.0
2020-10-09 15:35:00,48.06,48.1,48.04,48.07,19298.0,47.5287,47.5683,47.5089,47.5386,19298.0
2020-10-09 15:40:00,48.09,48.13,48.08,48.12,34332.0,47.5584,47.5979,47.5485,47.5881,34332.0
2020-10-09 15:45:00,48.1,48.14,48.07,48.08,43492.0,47.5683,47.6078,47.5386,47.5485,43492.0
2020-10-09 15:50:00,48.08,48.18,48.07,48.16,129076.0,47.5485,47.6474,47.5386,47.6276,129076.0
2020-10-09 15:55:00,48.15,48.26,48.15,48.24,90754.0,47.6177,47.7265,47.6177,47.7067,90754.0
2020-10-12 09:30:00,49.87,49.88,49.59,49.79,258480.0,49.3187,49.3286,49.0418,49.2396,258480.0
2020-10-12 09:35:00,49.8,50.15,49.79,49.98,149158.0,49.2495,49.5956,49.2396,49.4275,149158.0
2020-10-12 09:40:00,49.94,49.98,49.66,49.68,172184.0,49.3879,49.4275,49.111,49.1308,172184.0
2020-10-12 09:45:00,49.7,49.82,49.63,49.72,59020.0,49.1506,49.2693,49.0814,49.1704,59020.0
2020-10-12 09:50:00,49.74,49.79,49.5,49.6,49760.0,49.1901,49.2396,48.9528,49.0517,49760.0
2020-10-12 09:55:00,49.61,49.76,49.56,49.67,73894.0,49.0616,49.2099,49.0121,49.1209,73894.0
2020-10-12 10:00:00,49.68,49.76,49.52,49.67,45774.0,49.1308,49.2099,48.9726,49.1209,45774.0
2020-10-12 10:05:00,49.67,49.83,49.63,49.65,35960.0,49.1209,49.2792,49.0814,49.1011,35960.0
2020-10-12 10:10:00,49.66,49.83,49.61,49.81,34910.0,49.111,49.2792,49.0616,49.2594,34910.0
2020-10-12 10:15:00,49.8,49.92,49.77,49.91,40194.0,49.2495,49.3682,49.2198,49.3583,40194.0
2020-10-12 10:20:00,49.93,50.02,49.9,49.95,45738.0,49.378,49.4671,49.3484,49.3978,45738.0
2020-10-12 10:25:00,49.95,49.96,49.86,49.92,33270.0,49.3978,49.4077,49.3088,49.3682,33270.0
2020-10-12 10:30:00,49.92,49.95,49.83,49.88,12650.0,49.3682,49.3978,49.2792,49.3286,12650.0
2020-10-12 10:35:00,49.9,50.02,49.9,49.99,52422.0,49.3484,49.4671,49.3484,49.4374,52422.0
2020-10-12 10:40:00,50.0,50.07,49.99,50.07,21158.0,49.4473,49.5165,49.4374,49.5165,21158.0
2020-10-12 10:45:00,50.08,50.09,50.01,50.06,24384.0,49.5264,49.5363,49.4572,49.5066,24384.0
2020-10-12 10:50:00,50.06,50.23,50.06,50.22,91884.0,49.5066,49.6747,49.5066,49.6648,91884.0
2020-10-12 10:55:00,50.22,50.35,50.22,50.32,73514.0,49.6648,49.7934,49.6648,49.7637,73514.0
2020-10-12 11:00:00,50.35,50.44,50.35,50.43,45768.0,49.7934,49.8824,49.7934,49.8725,45768.0
2020-10-12 11:05:00,50.43,50.52,50.42,50.51,51186.0,49.8725,49.9615,49.8626,49.9516,51186.0
2020-10-12 11:10:00,50.51,50.6,50.5,50.58,39822.0,49.9516,50.0406,49.9417,50.0209,39822.0
2020-10-12 11:15:00,50.58,50.67,50.58,50.62,123038.0,50.0209,50.1099,50.0209,50.0604,123038.0
2020-10-12 11:20:00,50.62,50.71,50.6,50.68,39386.0,50.0604,50.1494,50.0406,50.1198,39386.0
2020-10-12 11:25:00,50.68,50.74,50.65,50.65,117208.0,50.1198,50.1791,50.0901,50.0901,117208.0
2020-10-12 11:30:00,50.65,50.8,50.65,50.79,24546.0,50.0901,50.2384,50.0901,50.2285,24546.0
2020-10-12 11:35:00,50.8,50.85,50.74,50.84,24062.0,50.2384,50.2879,50.1791,50.278,24062.0
2020-10-12 11:40:00,50.84,50.91,50.82,50.88,28216.0,50.278,50.3472,50.2582,50.3175,28216.0
2020-10-12 11:45:00,50.87,50.88,50.67,50.72,57558.0,50.3077,50.3175,50.1099,50.1593,57558.0
2020-10-12 11:50:00,50.73,50.76,50.63,50.66,43170.0,50.1692,50.1989,50.0703,50.1,43170.0
2020-10-12 11:55:00,50.66,50.76,50.65,50.73,34478.0,50.1,50.1989,50.0901,50.1692,34478.0
2020-10-12 12:00:00,50.73,50.85,50.72,50.8,42660.0,50.1692,50.2879,50.1593,50.2384,42660.0
2020-10-12 12:05:00,50.82,50.94,50.82,50.92,40408.0,50.2582,50.3769,50.2582,50.3571,40408.0
2020-10-12 12:10:00,50.92,51.02,50.87,51.01,46776.0,50.3571,50.456,50.3077,50.4461,46776.0
2020-10-12 12:15:00,51.02,51.08,50.99,51.08,312926.0,50.456,50.5153,50.4263,50.5153,312926.0
2020-10-12 12:20:00,51.08,51.17,51.08,51.16,44116.0,50.5153,50.6043,50.5153,50.5945,44116.0
2020-10-12 12:25:00,51.17,51.3,51.17,51.29,83726.0,50.6043,50.7329,50.6043,50.723,83726.0
2020-10-12 12:30:00,51.32,51.38,51.27,51.33,75170.0,50.7527,50.812,50.7032,50.7626,75170.0
2020-10-12 12:35:00,51.33,51.34,51.19,51.27,26490.0,50.7626,50.7725,50.6241,50.7032,26490.0
2020-10-12 12:40:00,51.27,51.54,51.27,51.54,74756.0,50.7032,50.9703,50.7032,50.9703,74756.0
2020-10-12 12:45:00,51.54,51.66,51.52,51.65,64114.0,50.9703,51.0889,50.9505,51.079,64114.0
2020-10-12 12:50:00,51.66,51.67,51.41,51.44,121968.0,51.0889,51.0988,50.8417,50.8714,121968.0
2020-10-12 12:55:00,51.41,51.46,51.38,51.42,39520.0,50.8417,50.8911,50.812,50.8516,39520.0
2020-10-12 13:00:00,51.41,51.45,51.38,51.42,53972.0,50.8417,50.8812,50.812,50.8516,53972.0
2020-10-12 13:05:00,51.41,51.41,51.26,51.28,31324.0,50.8417,50.8417,50.6933,50.7131,31324.0
2020-10-12 13:10:00,51.26,51.34,51.24,51.27,42496.0,50.6933,50.7725,50.6736,50.7032,42496.0
2020-10-12 13:15:00,51.3,51.52,51.3,51.52,51650.0,50.7329,50.9505,50.7329,50.9505,51650.0
2020-10-12 13:20:00,51.51,51.63,51.49,51.63,27872.0,50.9406,51.0593,50.9208,51.0593,27872.0
2020-10-12 13:25:00,51.64,51.68,51.62,51.67,82296.0,51.0691,51.1087,51.0494,51.0988,82296.0
2020-10-12 13:30:00,51.67,51.8,51.67,51.77,64330.0,51.0988,51.2274,51.0988,51.1977,64330.0
2020-10-12 13:35:00,51.77,51.77,51.66,51.74,35012.0,51.1977,51.1977,51.0889,51.168,35012.0
2020-10-12 13:40:00,51.74,51.82,51.65,51.74,50302.0,51.168,51.2472,51.079,51.168,50302.0
2020-10-12 13:45:00,51.74,51.8,51.6,51.64,66838.0,51.168,51.2274,51.0296,51.0691,66838.0
2020-10-12 13:50:00,51.66,51.74,51.6,51.68,29650.0,51.0889,51.168,51.0296,51.1087,29650.0
2020-10-12 13:55:00,51.69,51.74,51.67,51.68,63182.0,51.1186,51.168,51.0988,51.1087,63182.0
2020-10-12 14:00:00,51.71,51.9,51.67,51.84,72800.0,51.1384,51.3263,51.0988,51.2669,72800.0
2020-10-12 14:05:00,51.88,51.96,51.84,51.96,44046.0,51.3065,51.3856,51.2669,51.3856,44046.0
2020-10-12 14:10:00,51.95,52.02,51.95,52.0,45626.0,51.3757,51.4449,51.3757,51.4252,45626.0
2020-10-12 14:15:00,52.01,52.08,51.96,51.97,57088.0,51.4351,51.5043,51.3856,51.3955,57088.0
2020-10-12 14:20:00,51.97,52.12,51.9,52.11,55038.0,51.3955,51.5438,51.3263,51.5339,55038.0
2020-10-12 14:25:00,52.1,52.2,52.1,52.17,63906.0,51.5241,51.623,51.5241,51.5933,63906.0
2020-10-12 14:30:00,52.18,52.19,52.11,52.11,59148.0,51.6032,51.6131,51.5339,51.5339,59148.0
2020-10-12 14:35:00,52.13,52.17,51.92,52.04,67494.0,51.5537,51.5933,51.346,51.4647,67494.0
2020-10-12 14:40:00,52.05,52.07,51.8,51.99,81672.0,51.4746,51.4944,51.2274,51.4153,81672.0
2020-10-12 14:45:00,51.95,52.09,51.95,52.08,45346.0,51.3757,51.5142,51.3757,51.5043,45346.0
2020-10-12 14:50:00,52.08,52.13,51.96,51.98,45604.0,51.5043,51.5537,51.3856,51.4054,45604.0
2020-10-12 14:55:00,51.99,51.99,51.74,51.77,73006.0,51.4153,51.4153,51.168,51.1977,73006.0
2020-10-12 15:00:00,51.8,51.92,51.68,51.73,95484.0,51.2274,51.346,51.1087,51.1581,95484.0
2020-10-12 15:05:00,51.72,51.8,51.63,51.63,17292.0,51.1483,51.2274,51.0593,51.0593,17292.0
2020-10-12 15:10:00,51.65,51.69,51.47,51.49,78316.0,51.079,51.1186,50.901,50.9208,78316.0
2020-10-12 15:15:00,51.47,51.56,51.35,51.42,69638.0,50.901,50.99,50.7824,50.8516,69638.0
2020-10-12 15:20:00,51.43,51.5,51.33,51.5,95846.0,50.8615,50.9307,50.7626,50.9307,95846.0
2020-10-12 15:25:00,51.49,51.54,51.39,51.54,27214.0,50.9208,50.9703,50.8219,50.9703,27214.0
2020-10-12 15:30:00,51.5,51.52,51.35,51.35,30604.0,50.9307,50.9505,50.7824,50.7824,30604.0
2020-10-12 15:35:00,51.35,51.39,51.26,51.27,45868.0,50.7824,50.8219,50.6933,50.7032,45868.0
2020-10-12 15:40:00,51.27,51.38,51.24,51.35,67960.0,50.7032,50.812,50.6736,50.7824,67960.0
2020-10-12 15:45:00,51.35,51.4,51.18,51.21,55956.0,50.7824,50.8318,50.6142,50.6439,55956.0
2020-10-12 15:50:00,51.2,51.34,51.09,51.3,85126.0,50.634,50.7725,50.5252,50.7329,85126.0
2020-10-12 15:55:00,51.31,51.39,51.2,51.21,171754.0,50.7428,50.8219,50.634,50.6439,171754.0
2020-10-13 09:30:00,51.86,51.86,51.22,51.38,365056.0,51.2867,51.2867,50.6538,50.812,365056.0
2020-10-13 09:35:00,51.36,51.42,50.92,50.93,152456.0,50.7922,50.8516,50.3571,50.367,152456.0
2020-10-13 09:40:00,50.92,51.18,50.92,50.95,81276.0,50.3571,50.6142,50.3571,50.3868,81276.0
2020-10-13 09:45:00,50.96,51.2,50.83,51.2,83902.0,50.3967,50.634,50.2681,50.634,83902.0
2020-10-13 09:50:00,51.16,51.27,50.95,51.02,55148.0,50.5945,50.7032,50.3868,50.456,55148.0
2020-10-13 09:55:00,51.1,51.36,51.08,51.35,81064.0,50.5351,50.7922,50.5153,50.7824,81064.0
2020-10-13 10:00:00,51.35,51.38,51.14,51.16,71978.0,50.7824,50.812,50.5747,50.5945,71978.0
2020-10-13 10:05:00,51.16,51.16,50.92,51.1,64470.0,50.5945,50.5945,50.3571,50.5351,64470.0
2020-10-13 10:10:00,51.12,51.21,50.85,51.07,96948.0,50.5549,50.6439,50.2879,50.5054,96948.0
2020-10-13 10:15:00,51.1,51.27,51.0,51.25,43448.0,50.5351,50.7032,50.4362,50.6835,43448.0
2020-10-13 10:20:00,51.3,51.53,51.26,51.51,70892.0,50.7329,50.9604,50.6933,50.9406,70892.0
2020-10-13 10:25:00,51.52,51.52,51.42,51.44,38622.0,50.9505,50.9505,50.8516,50.8714,38622.0
2020-10-13 10:30:00,51.42,51.44,51.1,51.15,30024.0,50.8516,50.8714,50.5351,50.5846,30024.0
2020-10-13 10:35:00,51.16,51.29,51.07,51.27,40902.0,50.5945,50.723,50.5054,50.7032,40902.0
2020-10-13 10:40:00,51.3,51.35,51.15,51.23,33486.0,50.7329,50.7824,50.5846,50.6637,33486.0
2020-10-13 10:45:00,51.31,51.47,51.18,51.37,56266.0,50.7428,50.901,50.6142,50.8021,56266.0
2020-10-13 10:50:00,51.35,51.55,51.35,51.53,59100.0,50.7824,50.9801,50.7824,50.9604,59100.0
2020-10-13 10:55:00,51.47,51.62,51.43,51.6,34154.0,50.901,51.0494,50.8615,51.0296,34154.0
2020-10-13 11:00:00,51.62,51.63,51.46,51.48,25370.0,51.0494,51.0593,50.8911,50.9109,25370.0
2020-10-13 11:05:00,51.49,51.7,51.48,51.68,43442.0,50.9208,51.1285,50.9109,51.1087,43442.0
2020-10-13 11:10:00,51.69,51.76,51.65,51.72,60490.0,51.1186,51.1878,51.079,51.1483,60490.0
2020-10-13 11:15:00,51.77,51.79,51.71,51.79,19774.0,51.1977,51.2175,51.1384,51.2175,19774.0
2020-10-13 11:20:00,51.8,51.98,51.8,51.97,90472.0,51.2274,51.4054,51.2274,51.3955,90472.0
2020-10-13 11:25:00,51.97,52.02,51.85,51.88,106202.0,51.3955,51.4449,51.2768,51.3065,106202.0
2020-10-13 11:30:00,51.86,52.09,51.85,52.08,71478.0,51.2867,51.5142,51.2768,51.5043,71478.0
2020-10-13 11:35:00,52.09,52.09,51.99,52.02,33390.0,51.5142,51.5142,51.4153,51.4449,33390.0
2020-10-13 11:40:00,52.04,52.06,51.74,51.83,186168.0,51.4647,51.4845,51.168,51.257,186168.0
2020-10-13 11:45:00,51.83,51.84,51.66,51.74,54258.0,51.257,51.2669,51.0889,51.168,54258.0
2020-10-13 11:50:00,51.71,51.82,51.64,51.66,30970.0,51.1384,51.2472,51.0691,51.0889,30970.0
2020-10-13 11:55:00,51.63,51.77,51.63,51.67,26998.0,51.0593,51.1977,51.0593,51.0988,26998.0
2020-10-13 12:00:00,51.7,51.76,51.62,51.66,40844.0,51.1285,51.1878,51.0494,51.0889,40844.0
2020-10-13 12:05:00,51.67,51.69,51.58,51.63,31184.0,51.0988,51.1186,51.0098,51.0593,31184.0
2020-10-13 12:10:00,51.62,51.62,51.29,51.41,101986.0,51.0494,51.0494,50.723,50.8417,101986.0
2020-10-13 12:15:00,51.41,51.41,51.21,51.24,37334.0,50.8417,50.8417,50.6439,50.6736,37334.0
2020-10-13 12:20:00,51.2,51.42,51.18,51.42,34792.0,50.634,50.8516,50.6142,50.8516,34792.0
2020-10-13 12:25:00,51.41,51.54,51.4,51.5,53972.0,50.8417,50.9703,50.8318,50.9307,53972.0
2020-10-13 12:30:00,51.49,51.59,51.46,51.47,24386.0,50.9208,51.0197,50.8911,50.901,24386.0
2020-10-13 12:35:00,51.49,51.56,51.43,51.52,18094.0,50.9208,50.99,50.8615,50.9505,18094.0
2020-10-13 12:40:00,51.49,51.55,51.48,51.55,3100.0,50.9208,50.9801,50.9109,50.9801,3100.0
2020-10-13 12:45:00,51.5,51.5,51.32,51.42,33972.0,50.9307,50.9307,50.7527,50.8516,33972.0
2020-10-13 12:50:00,51.37,51.57,51.37,51.45,47862.0,50.8021,50.9999,50.8021,50.8812,47862.0
2020-10-13 12:55:00,51.46,51.57,51.46,51.53,32636.0,50.8911,50.9999,50.8911,50.9604,32636.0
2020-10-13 13:00:00,51.48,51.49,51.37,51.38,26624.0,50.9109,50.9208,50.8021,50.812,26624.0
2020-10-13 13:05:00,51.4,51.4,51.02,51.04,92752.0,50.8318,50.8318,50.456,50.4758,92752.0
2020-10-13 13:10:00,51.08,51.43,51.08,51.43,68158.0,50.5153,50.8615,50.5153,50.8615,68158.0
2020-10-13 13:15:00,51.43,51.75,51.43,51.73,67204.0,50.8615,51.1779,50.8615,51.1581,67204.0
2020-10-13 13:20:00,51.68,51.68,51.27,51.4,44176.0,51.1087,51.1087,50.7032,50.8318,44176.0
2020-10-13 13:25:00,51.38,51.46,51.29,51.4,26076.0,50.812,50.8911,50.723,50.8318,26076.0
2020-10-13 13:30:00,51.37,51.54,51.34,51.48,41804.0,50.8021,50.9703,50.7725,50.9109,41804.0
2020-10-13 13:35:00,51.47,51.51,51.29,51.38,26672.0,50.901,50.9406,50.723,50.812,26672.0
2020-10-13 13:40:00,51.39,51.45,51.15,51.18,55856.0,50.8219,50.8812,50.5846,50.6142,55856.0
2020-10-13 13:45:00,51.17,51.4,51.16,51.33,28564.0,50.6043,50.8318,50.5945,50.7626,28564.0
2020-10-13 13:50:00,51.34,51.36,51.15,51.15,38204.0,50.7725,50.7922,50.5846,50.5846,38204.0
2020-10-13 13:55:00,51.18,51.22,50.81,50.9,109004.0,50.6142,50.6538,50.2483,50.3373,109004.0
2020-10-13 14:00:00,50.88,50.99,50.77,50.99,70946.0,50.3175,50.4263,50.2088,50.4263,70946.0
2020-10-13 14:05:00,50.98,51.03,50.83,50.88,46474.0,50.4164,50.4659,50.2681,50.3175,46474.0
2020-10-13 14:10:00,50.85,51.0,50.79,50.97,37822.0,50.2879,50.4362,50.2285,50.4066,37822.0
2020-10-13 14:15:00,50.99,51.14,50.92,51.14,73148.0,50.4263,50.5747,50.3571,50.5747,73148.0
2020-10-13 14:20:00,51.13,51.18,51.02,51.17,27450.0,50.5648,50.6142,50.456,50.6043,27450.0
2020-10-13 14:25:00,51.2,51.2,50.93,50.93,30276.0,50.634,50.634,50.367,50.367,30276.0
2020-10-13 14:30:00,50.98,51.17,50.73,51.12,111564.0,50.4164,50.6043,50.1692,50.5549,111564.0
2020-10-13 14:35:00,51.09,51.13,51.05,51.12,30720.0,50.5252,50.5648,50.4857,50.5549,30720.0
2020-10-13 14:40:00,51.15,51.15,50.98,51.1,53626.0,50.5846,50.5846,50.4164,50.5351,53626.0
2020-10-13 14:45:00,51.1,51.22,51.0,51.13,67940.0,50.5351,50.6538,50.4362,50.5648,67940.0
2020-10-13 14:50:00,51.1,51.16,51.02,51.04,31110.0,50.5351,50.5945,50.456,50.4758,31110.0
2020-10-13 14:55:00,51.06,51.27,51.05,51.22,51976.0,50.4956,50.7032,50.4857,50.6538,51976.0
2020-10-13 15:00:00,51.22,51.36,51.2,51.35,34058.0,50.6538,50.7922,50.634,50.7824,34058.0
2020-10-13 15:05:00,51.35,51.38,51.3,51.3,27554.0,50.7824,50.812,50.7329,50.7329,27554.0
2020-10-13 15:10:00,51.34,51.56,51.34,51.51,70580.0,50.7725,50.99,50.7725,50.9406,70580.0
2020-10-13 15:15:00,51.52,51.63,51.5,51.62,71068.0,50.9505,51.0593,50.9307,51.0494,71068.0
2020-10-13 15:20:00,51.6,51.76,51.58,51.74,99796.0,51.0296,51.1878,51.0098,51.168,99796.0
2020-10-13 15:25:00,51.73,51.77,51.63,51.7,58524.0,51.1581,51.1977,51.0593,51.1285,58524.0
2020-10-13 15:30:00,51.69,51.77,51.69,51.76,24862.0,51.1186,51.1977,51.1186,51.1878,24862.0
2020-10-13 15:35:00,51.75,51.79,51.56,51.61,34070.0,51.1779,51.2175,50.99,51.0395,34070.0
2020-10-13 15:40:00,51.6,51.71,51.59,51.59,27328.0,51.0296,51.1384,51.0197,51.0197,27328.0
2020-10-13 15:45:00,51.61,51.63,51.43,51.43,51928.0,51.0395,51.0593,50.8615,50.8615,51928.0
2020-10-13 15:50:00,51.44,51.55,51.31,51.31,57846.0,50.8714,50.9801,50.7428,50.7428,57846.0
2020-10-13 15:55:00,51.33,51.35,51.16,51.19,66728.0,50.7626,50.7824,50.5945,50.6241,66728.0
2020-10-14 09:30:00,51.52,51.52,51.17,51.3,105370.0,50.9505,50.9505,50.6043,50.7329,105370.0
2020-10-14 09:35:00,51.32,51.74,51.32,51.68,160666.0,50.7527,51.168,50.7527,51.1087,160666.0
2020-10-14 09:40:00,51.68,51.8,51.6,51.74,87912.0,51.1087,51.2274,51.0296,51.168,87912.0
2020-10-14 09:45:00,51.73,51.84,51.67,51.74,62370.0,51.1581,51.2669,51.0988,51.168,62370.0
2020-10-14 09:50:00,51.73,51.73,51.59,51.7,59478.0,51.1581,51.1581,51.0197,51.1285,59478.0
2020-10-14 09:55:00,51.69,51.73,51.57,51.68,33602.0,51.1186,51.1581,50.9999,51.1087,33602.0
2020-10-14 10:00:00,51.69,51.73,51.44,51.49,59754.0,51.1186,51.1581,50.8714,50.9208,59754.0
2020-10-14 10:05:00,51.46,51.58,51.38,51.58,34772.0,50.8911,51.0098,50.812,51.0098,34772.0
2020-10-14 10:10:00,51.57,51.58,51.35,51.41,51624.0,50.9999,51.0098,50.7824,50.8417,51624.0
2020-10-14 10:15:00,51.43,51.45,51.22,51.26,55424.0,50.8615,50.8812,50.6538,50.6933,55424.0
2020-10-14 10:20:00,51.29,51.35,51.2,51.27,71086.0,50.723,50.7824,50.634,50.7032,71086.0
2020-10-14 10:25:00,51.27,51.27,50.93,50.99,93270.0,50.7032,50.7032,50.367,50.4263,93270.0
2020-10-14 10:30:00,51.06,51.06,50.82,50.83,78520.0,50.4956,50.4956,50.2582,50.2681,78520.0
2020-10-14 10:35:00,50.82,51.08,50.79,51.04,35942.0,50.2582,50.5153,50.2285,50.4758,35942.0
2020-10-14 10:40:00,51.08,51.21,51.07,51.2,40734.0,50.5153,50.6439,50.5054,50.634,40734.0
2020-10-14 10:45:00,51.18,51.29,51.16,51.2,59614.0,50.6142,50.723,50.5945,50.634,59614.0
2020-10-14 10:50:00,51.2,51.35,51.14,51.31,40222.0,50.634,50.7824,50.5747,50.7428,40222.0
2020-10-14 10:55:00,51.31,51.32,51.24,51.31,21742.0,50.7428,50.7527,50.6736,50.7428,21742.0
2020-10-14 11:00:00,51.34,51.37,51.13,51.21,41522.0,50.7725,50.8021,50.5648,50.6439,41522.0
2020-10-14 11:05:00,51.23,51.45,51.23,51.4,73284.0,50.6637,50.8812,50.6637,50.8318,73284.0
2020-10-14 11:10:00,51.41,51.43,51.3,51.31,34026.0,50.8417,50.8615,50.7329,50.7428,34026.0
2020-10-14 11:15:00,51.35,51.37,51.23,51.23,29824.0,50.7824,50.8021,50.6637,50.6637,29824.0
2020-10-14 11:20:00,51.26,51.26,51.08,51.13,45400.0,50.6933,50.6933,50.5153,50.5648,45400.0
2020-10-14 11:25:00,51.16,51.17,51.02,51.03,85472.0,50.5945,50.6043,50.456,50.4659,85472.0
2020-10-14 11:30:00,51.04,51.09,50.94,50.99,47704.0,50.4758,50.5252,50.3769,50.4263,47704.0
2020-10-14 11:35:00,50.97,51.07,50.91,50.97,32180.0,50.4066,50.5054,50.3472,50.4066,32180.0
2020-10-14 11:40:00,50.98,51.05,50.85,50.95,52716.0,50.4164,50.4857,50.2879,50.3868,52716.0
2020-10-14 11:45:00,50.95,50.95,50.62,50.72,192290.0,50.3868,50.3868,50.0604,50.1593,192290.0
2020-10-14 11:50:00,50.69,50.72,50.37,50.39,105526.0,50.1296,50.1593,49.8132,49.833,105526.0
2020-10-14 11:55:00,50.39,50.52,50.27,50.32,117998.0,49.833,49.9615,49.7143,49.7637,117998.0
2020-10-14 12:00:00,50.33,50.46,50.27,50.43,68846.0,49.7736,49.9022,49.7143,49.8725,68846.0
2020-10-14 12:05:00,50.43,50.52,50.37,50.37,94444.0,49.8725,49.9615,49.8132,49.8132,94444.0
2020-10-14 12:10:00,50.35,50.37,50.15,50.21,108816.0,49.7934,49.8132,49.5956,49.655,108816.0
2020-10-14 12:15:00,50.2,50.26,49.93,49.98,112898.0,49.6451,49.7044,49.378,49.4275,112898.0
2020-10-14 12:20:00,49.97,50.02,49.74,49.74,42940.0,49.4176,49.4671,49.1901,49.1901,42940.0
2020-10-14 12:25:00,49.74,50.02,49.74,50.02,31658.0,49.1901,49.4671,49.1901,49.4671,31658.0
2020-10-14 12:30:00,50.0,50.11,49.92,50.06,84468.0,49.4473,49.5561,49.3682,49.5066,84468.0
2020-10-14 12:35:00,50.04,50.15,49.86,50.07,58950.0,49.4868,49.5956,49.3088,49.5165,58950.0
2020-10-14 12:40:00,50.04,50.21,50.03,50.15,60180.0,49.4868,49.655,49.4769,49.5956,60180.0
2020-10-14 12:45:00,50.15,50.19,50.07,50.13,39796.0,49.5956,49.6352,49.5165,49.5758,39796.0
2020-10-14 12:50:00,50.1,50.15,50.0,50.08,46864.0,49.5462,49.5956,49.4473,49.5264,46864.0
2020-10-14 12:55:00,50.1,50.22,49.92,50.12,57546.0,49.5462,49.6648,49.3682,49.5659,57546.0
2020-10-14 13:00:00,50.02,50.22,50.0,50.21,23374.0,49.4671,49.6648,49.4473,49.655,23374.0
2020-10-14 13:05:00,50.24,50.25,50.09,50.12,45180.0,49.6846,49.6945,49.5363,49.5659,45180.0
2020-10-14 13:10:00,50.1,50.12,50.03,50.08,14948.0,49.5462,49.5659,49.4769,49.5264,14948.0
2020-10-14 13:15:00,50.05,50.21,50.04,50.08,39292.0,49.4967,49.655,49.4868,49.5264,39292.0
2020-10-14 13:20:00,50.06,50.1,49.99,50.05,37300.0,49.5066,49.5462,49.4374,49.4967,37300.0
2020-10-14 13:25:00,50.07,50.15,49.99,50.03,60906.0,49.5165,49.5956,49.4374,49.4769,60906.0
2020-10-14 13:30:00,50.05,50.05,49.79,49.79,28344.0,49.4967,49.4967,49.2396,49.2396,28344.0
2020-10-14 13:35:00,49.81,49.96,49.81,49.94,32996.0,49.2594,49.4077,49.2594,49.3879,32996.0
2020-10-14 13:40:00,49.96,50.11,49.96,50.09,43678.0,49.4077,49.5561,49.4077,49.5363,43678.0
2020-10-14 13:45:00,50.09,50.26,50.09,50.24,33244.0,49.5363,49.7044,49.5363,49.6846,33244.0
2020-10-14 13:50:00,50.23,50.3,50.19,50.3,61220.0,49.6747,49.744,49.6352,49.744,61220.0
2020-10-14 13:55:00,50.29,50.32,50.24,50.3,48036.0,49.7341,49.7637,49.6846,49.744,48036.0
2020-10-14 14:00:00,50.29,50.35,50.26,50.33,27408.0,49.7341,49.7934,49.7044,49.7736,27408.0
2020-10-14 14:05:00,50.33,50.49,50.32,50.47,48292.0,49.7736,49.9319,49.7637,49.9121,48292.0
2020-10-14 14:10:00,50.46,50.59,50.43,50.58,25010.0,49.9022,50.0308,49.8725,50.0209,25010.0
2020-10-14 14:15:00,50.58,50.59,50.42,50.43,39434.0,50.0209,50.0308,49.8626,49.8725,39434.0
2020-10-14 14:20:00,50.44,50.48,50.33,50.36,32286.0,49.8824,49.922,49.7736,49.8033,32286.0
2020-10-14 14:25:00,50.35,50.35,50.22,50.3,42882.0,49.7934,49.7934,49.6648,49.744,42882.0
2020-10-14 14:30:00,50.32,50.37,50.13,50.13,103302.0,49.7637,49.8132,49.5758,49.5758,103302.0
2020-10-14 14:35:00,50.16,50.18,50.05,50.12,28828.0,49.6055,49.6253,49.4967,49.5659,28828.0
2020-10-14 14:40:00,50.09,50.3,50.09,50.18,38054.0,49.5363,49.744,49.5363,49.6253,38054.0
2020-10-14 14:45:00,50.2,50.32,50.11,50.27,24814.0,49.6451,49.7637,49.5561,49.7143,24814.0
2020-10-14 14:50:00,50.27,50.3,50.16,50.27,52592.0,49.7143,49.744,49.6055,49.7143,52592.0
2020-10-14 14:55:00,50.28,50.43,50.28,50.37,45500.0,49.7242,49.8725,49.7242,49.8132,45500.0
2020-10-14 15:00:00,50.37,50.46,50.26,50.46,46292.0,49.8132,49.9022,49.7044,49.9022,46292.0
2020-10-14 15:05:00,50.49,50.62,50.45,50.56,56030.0,49.9319,50.0604,49.8923,50.0011,56030.0
2020-10-14 15:10:00,50.6,50.76,50.6,50.76,49544.0,50.0406,50.1989,50.0406,50.1989,49544.0
2020-10-14 15:15:00,50.76,50.77,50.62,50.66,27060.0,50.1989,50.2088,50.0604,50.1,27060.0
2020-10-14 15:20:00,50.68,50.74,50.62,50.62,23312.0,50.1198,50.1791,50.0604,50.0604,23312.0
2020-10-14 15:25:00,50.63,50.63,50.48,50.58,43894.0,50.0703,50.0703,49.922,50.0209,43894.0
2020-10-14 15:30:00,50.58,50.84,50.52,50.77,76370.0,50.0209,50.278,49.9615,50.2088,76370.0
2020-10-14 15:35:00,50.78,50.78,50.58,50.62,49844.0,50.2187,50.2187,50.0209,50.0604,49844.0
2020-10-14 15:40:00,50.66,50.79,50.66,50.75,19788.0,50.1,50.2285,50.1,50.189,19788.0
2020-10-14 15:45:00,50.69,50.72,50.53,50.58,33756.0,50.1296,50.1593,49.9714,50.0209,33756.0
2020-10-14 15:50:00,50.57,50.72,50.55,50.55,40038.0,50.011,50.1593,49.9912,49.9912,40038.0
2020-10-14 15:55:00,50.55,50.59,50.35,50.39,93132.0,49.9912,50.0308,49.7934,49.833,93132.0
2020-10-15 09:30:00,48.66,49.16,48.51,49.02,523776.0,48.1221,48.6166,47.9737,48.4781,523776.0
2020-10-15 09:35:00,49.03,49.2,49.02,49.06,122372.0,48.488,48.6561,48.4781,48.5177,122372.0
2020-10-15 09:40:00,49.05,49.34,48.99,49.31,87880.0,48.5078,48.7946,48.4484,48.7649,87880.0
2020-10-15 09:45:00,49.33,49.35,49.2,49.25,82036.0,48.7847,48.8045,48.6561,48.7056,82036.0
2020-10-15 09:50:00,49.27,49.54,49.22,49.52,102766.0,48.7253,48.9924,48.6759,48.9726,102766.0
2020-10-15 09:55:00,49.53,49.56,49.37,49.47,45168.0,48.9825,49.0121,48.8242,48.9231,45168.0
2020-10-15 10:00:00,49.43,49.48,49.21,49.24,33700.0,48.8836,48.933,48.666,48.6957,33700.0
2020-10-15 10:05:00,49.27,49.35,48.99,49.0,97562.0,48.7253,48.8045,48.4484,48.4583,97562.0
2020-10-15 10:10:00,49.0,49.09,48.92,48.95,37616.0,48.4583,48.5473,48.3792,48.4089,37616.0
2020-10-15 10:15:00,48.93,49.3,48.84,49.19,45874.0,48.3891,48.755,48.3001,48.6462,45874.0
2020-10-15 10:20:00,49.19,49.19,49.06,49.1,27736.0,48.6462,48.6462,48.5177,48.5572,27736.0
2020-10-15 10:25:00,49.1,49.1,48.82,48.83,35226.0,48.5572,48.5572,48.2803,48.2902,35226.0
2020-10-15 10:30:00,48.84,48.86,48.65,48.71,50708.0,48.3001,48.3199,48.1122,48.1715,50708.0
2020-10-15 10:35:00,48.71,48.71,48.54,48.6,60706.0,48.1715,48.1715,48.0034,48.0628,60706.0
2020-10-15 10:40:00,48.62,48.76,48.45,48.57,64502.0,48.0825,48.221,47.9144,48.0331,64502.0
2020-10-15 10:45:00,48.52,48.71,48.51,48.7,46340.0,47.9836,48.1715,47.9737,48.1616,46340.0
2020-10-15 10:50:00,48.7,48.83,48.66,48.74,73214.0,48.1616,48.2902,48.1221,48.2012,73214.0
2020-10-15 10:55:00,48.73,48.99,48.65,48.92,50102.0,48.1913,48.4484,48.1122,48.3792,50102.0
2020-10-15 11:00:00,48.93,48.98,48.59,48.73,45950.0,48.3891,48.4385,48.0529,48.1913,45950.0
2020-10-15 11:05:00,48.74,49.05,48.74,48.98,73842.0,48.2012,48.5078,48.2012,48.4385,73842.0
2020-10-15 11:10:00,48.98,49.07,48.9,49.05,16670.0,48.4385,48.5276,48.3594,48.5078,16670.0
2020-10-15 11:15:00,49.07,49.27,49.07,49.24,85432.0,48.5276,48.7253,48.5276,48.6957,85432.0
2020-10-15 11:20:00,49.23,49.29,49.17,49.24,34416.0,48.6858,48.7451,48.6264,48.6957,34416.0
2020-10-15 11:25:00,49.24,49.24,49.03,49.05,21152.0,48.6957,48.6957,48.488,48.5078,21152.0
2020-10-15 11:30:00,49.07,49.22,49.04,49.16,25704.0,48.5276,48.6759,48.4979,48.6166,25704.0
2020-10-15 11:35:00,49.18,49.29,49.12,49.28,33778.0,48.6363,48.7451,48.577,48.7352,33778.0
2020-10-15 11:40:00,49.28,49.35,49.27,49.3,31308.0,48.7352,48.8045,48.7253,48.755,31308.0
2020-10-15 11:45:00,49.31,49.34,49.12,49.15,66750.0,48.7649,48.7946,48.577,48.6067,66750.0
2020-10-15 11:50:00,49.17,49.3,49.02,49.16,67856.0,48.6264,48.755,48.4781,48.6166,67856.0
2020-10-15 11:55:00,49.17,49.24,49.04,49.04,31196.0,48.6264,48.6957,48.4979,48.4979,31196.0
2020-10-15 12:00:00,49.05,49.14,48.99,49.08,56522.0,48.5078,48.5968,48.4484,48.5374,56522.0
2020-10-15 12:05:00,49.12,49.23,49.02,49.02,24328.0,48.577,48.6858,48.4781,48.4781,24328.0
2020-10-15 12:10:00,49.03,49.05,48.91,48.95,57888.0,48.488,48.5078,48.3693,48.4089,57888.0
2020-10-15 12:15:00,48.96,49.05,48.91,48.99,41132.0,48.4188,48.5078,48.3693,48.4484,41132.0
2020-10-15 12:20:00,48.99,49.01,48.83,48.87,47636.0,48.4484,48.4682,48.2902,48.3298,47636.0
2020-10-15 12:25:00,48.83,48.93,48.77,48.84,42344.0,48.2902,48.3891,48.2309,48.3001,42344.0
2020-10-15 12:30:00,48.82,48.9,48.79,48.81,27840.0,48.2803,48.3594,48.2507,48.2704,27840.0
2020-10-15 12:35:00,48.81,48.88,48.72,48.84,91274.0,48.2704,48.3397,48.1814,48.3001,91274.0
2020-10-15 12:40:00,48.84,48.94,48.75,48.76,30962.0,48.3001,48.399,48.2111,48.221,30962.0
2020-10-15 12:45:00,48.75,48.83,48.67,48.74,63956.0,48.2111,48.2902,48.132,48.2012,63956.0
2020-10-15 12:50:00,48.74,48.97,48.72,48.94,43950.0,48.2012,48.4287,48.1814,48.399,43950.0
2020-10-15 12:55:00,48.93,49.02,48.93,48.98,20850.0,48.3891,48.4781,48.3891,48.4385,20850.0
2020-10-15 13:00:00,48.95,49.02,48.94,48.96,20440.0,48.4089,48.4781,48.399,48.4188,20440.0
2020-10-15 13:05:00,48.98,48.99,48.94,48.95,20442.0,48.4385,48.4484,48.399,48.4089,20442.0
2020-10-15 13:10:00,48.95,49.05,48.94,49.0,18324.0,48.4089,48.5078,48.399,48.4583,18324.0
2020-10-15 13:15:00,48.98,49.06,48.76,48.85,44060.0,48.4385,48.5177,48.221,48.31,44060.0
2020-10-15 13:20:00,48.87,48.87,48.8,48.81,31060.0,48.3298,48.3298,48.2605,48.2704,31060.0
2020-10-15 13:25:00,48.81,48.94,48.79,48.81,31080.0,48.2704,48.399,48.2507,48.2704,31080.0
2020-10-15 13:30:00,48.8,48.93,48.79,48.91,25604.0,48.2605,48.3891,48.2507,48.3693,25604.0
2020-10-15 13:35:00,48.99,49.09,48.99,49.09,35098.0,48.4484,48.5473,48.4484,48.5473,35098.0
2020-10-15 13:40:00,49.09,49.22,49.07,49.21,64510.0,48.5473,48.6759,48.5276,48.666,64510.0
2020-10-15 13:45:00,49.23,49.24,49.12,49.12,32550.0,48.6858,48.6957,48.577,48.577,32550.0
2020-10-15 13:50:00,49.14,49.23,49.14,49.15,11784.0,48.5968,48.6858,48.5968,48.6067,11784.0
2020-10-15 13:55:00,49.17,49.2,49.13,49.19,37088.0,48.6264,48.6561,48.5869,48.6462,37088.0
2020-10-15 14:00:00,49.21,49.3,49.21,49.3,75578.0,48.666,48.755,48.666,48.755,75578.0
2020-10-15 14:05:00,49.31,49.35,49.27,49.34,48658.0,48.7649,48.8045,48.7253,48.7946,48658.0
2020-10-15 14:10:00,49.34,49.38,49.21,49.34,58472.0,48.7946,48.8341,48.666,48.7946,58472.0
2020-10-15 14:15:00,49.35,49.35,49.24,49.26,40076.0,48.8045,48.8045,48.6957,48.7155,40076.0
2020-10-15 14:20:00,49.32,49.32,49.23,49.23,24418.0,48.7748,48.7748,48.6858,48.6858,24418.0
2020-10-15 14:25:00,49.23,49.34,49.22,49.34,24698.0,48.6858,48.7946,48.6759,48.7946,24698.0
2020-10-15 14:30:00,49.32,49.4,49.26,49.4,41180.0,48.7748,48.8539,48.7155,48.8539,41180.0
2020-10-15 14:35:00,49.37,49.38,49.16,49.2,41950.0,48.8242,48.8341,48.6166,48.6561,41950.0
2020-10-15 14:40:00,49.2,49.24,49.08,49.08,15908.0,48.6561,48.6957,48.5374,48.5374,15908.0
2020-10-15 14:45:00,49.12,49.12,49.07,49.1,13532.0,48.577,48.577,48.5276,48.5572,13532.0
2020-10-15 14:50:00,49.12,49.23,49.12,49.17,47268.0,48.577,48.6858,48.577,48.6264,47268.0
2020-10-15 14:55:00,49.16,49.34,49.16,49.34,54442.0,48.6166,48.7946,48.6166,48.7946,54442.0
2020-10-15 15:00:00,49.32,49.43,49.29,49.38,38946.0,48.7748,48.8836,48.7451,48.8341,38946.0
2020-10-15 15:05:00,49.38,49.48,49.38,49.48,36726.0,48.8341,48.933,48.8341,48.933,36726.0
2020-10-15 15:10:00,49.48,49.52,49.37,49.45,54698.0,48.933,48.9726,48.8242,48.9034,54698.0
2020-10-15 15:15:00,49.48,49.73,49.45,49.73,64886.0,48.933,49.1803,48.9034,49.1803,64886.0
2020-10-15 15:20:00,49.72,49.72,49.67,49.7,50104.0,49.1704,49.1704,49.1209,49.1506,50104.0
2020-10-15 15:25:00,49.7,49.82,49.7,49.79,44564.0,49.1506,49.2693,49.1506,49.2396,44564.0
2020-10-15 15:30:00,49.8,49.82,49.68,49.77,19090.0,49.2495,49.2693,49.1308,49.2198,19090.0
2020-10-15 15:35:00,49.8,49.83,49.73,49.74,42836.0,49.2495,49.2792,49.1803,49.1901,42836.0
2020-10-15 15:40:00,49.77,49.89,49.74,49.83,101502.0,49.2198,49.3385,49.1901,49.2792,101502.0
2020-10-15 15:45:00,49.82,49.82,49.62,49.62,62640.0,49.2693,49.2693,49.0715,49.0715,62640.0
2020-10-15 15:50:00,49.65,49.8,49.63,49.64,89956.0,49.1011,49.2495,49.0814,49.0913,89956.0
2020-10-15 15:55:00,49.62,49.67,49.56,49.63,106654.0,49.0715,49.1209,49.0121,49.0814,106654.0
2020-10-16 09:30:00,50.27,50.27,49.98,50.16,277184.0,49.7143,49.7143,49.4275,49.6055,277184.0
2020-10-16 09:35:00,50.15,50.23,50.04,50.08,140046.0,49.5956,49.6747,49.4868,49.5264,140046.0
2020-10-16 09:40:00,50.09,50.32,50.05,50.23,100972.0,49.5363,49.7637,49.4967,49.6747,100972.0
2020-10-16 09:45:00,50.23,50.32,50.14,50.19,90906.0,49.6747,49.7637,49.5857,49.6352,90906.0
2020-10-16 09:50:00,50.19,50.21,49.99,50.06,62642.0,49.6352,49.655,49.4374,49.5066,62642.0
2020-10-16 09:55:00,50.07,50.29,50.07,50.25,42982.0,49.5165,49.7341,49.5165,49.6945,42982.0
2020-10-16 10:00:00,50.27,50.55,50.27,50.49,123660.0,49.7143,49.9912,49.7143,49.9319,123660.0
2020-10-16 10:05:00,50.48,50.52,50.47,50.49,74600.0,49.922,49.9615,49.9121,49.9319,74600.0
2020-10-16 10:10:00,50.51,50.51,50.45,50.45,42632.0,49.9516,49.9516,49.8923,49.8923,42632.0
2020-10-16 10:15:00,50.45,50.69,50.44,50.67,45252.0,49.8923,50.1296,49.8824,50.1099,45252.0
2020-10-16 10:20:00,50.68,50.76,50.68,50.7,42018.0,50.1198,50.1989,50.1198,50.1395,42018.0
2020-10-16 10:25:00,50.73,50.74,50.7,50.7,48214.0,50.1692,50.1791,50.1395,50.1395,48214.0
2020-10-16 10:30:00,50.72,50.74,50.64,50.66,83298.0,50.1593,50.1791,50.0802,50.1,83298.0
2020-10-16 10:35:00,50.66,50.67,50.54,50.66,39350.0,50.1,50.1099,49.9813,50.1,39350.0
2020-10-16 10:40:00,50.68,50.7,50.51,50.53,29398.0,50.1198,50.1395,49.9516,49.9714,29398.0
2020-10-16 10:45:00,50.54,50.57,50.27,50.27,60350.0,49.9813,50.011,49.7143,49.7143,60350.0
2020-10-16 10:50:00,50.27,50.37,50.21,50.37,72610.0,49.7143,49.8132,49.655,49.8132,72610.0
2020-10-16 10:55:00,50.38,50.39,50.27,50.3,22918.0,49.8231,49.833,49.7143,49.744,22918.0
2020-10-16 11:00:00,50.29,50.29,50.21,50.24,36906.0,49.7341,49.7341,49.655,49.6846,36906.0
2020-10-16 11:05:00,50.24,50.24,50.02,50.08,76562.0,49.6846,49.6846,49.4671,49.5264,76562.0
2020-10-16 11:10:00,50.07,50.08,49.91,50.01,202040.0,49.5165,49.5264,49.3583,49.4572,202040.0
2020-10-16 11:15:00,49.99,50.02,49.76,49.88,110264.0,49.4374,49.4671,49.2099,49.3286,110264.0
2020-10-16 11:20:00,49.87,49.87,49.56,49.6,122098.0,49.3187,49.3187,49.0121,49.0517,122098.0
2020-10-16 11:25:00,49.6,49.81,49.54,49.79,102730.0,49.0517,49.2594,48.9924,49.2396,102730.0
2020-10-16 11:30:00,49.78,49.91,49.74,49.91,103570.0,49.2297,49.3583,49.1901,49.3583,103570.0
2020-10-16 11:35:00,49.89,49.9,49.73,49.74,97000.0,49.3385,49.3484,49.1803,49.1901,97000.0
2020-10-16 11:40:00,49.72,49.9,49.68,49.82,36272.0,49.1704,49.3484,49.1308,49.2693,36272.0
2020-10-16 11:45:00,49.83,49.97,49.8,49.97,25442.0,49.2792,49.4176,49.2495,49.4176,25442.0
2020-10-16 11:50:00,49.96,49.99,49.93,49.99,38528.0,49.4077,49.4374,49.378,49.4374,38528.0
2020-10-16 11:55:00,49.99,50.02,49.92,49.99,36080.0,49.4374,49.4671,49.3682,49.4374,36080.0
2020-10-16 12:00:00,49.98,50.04,49.96,49.98,56378.0,49.4275,49.4868,49.4077,49.4275,56378.0
2020-10-16 12:05:00,49.97,49.98,49.7,49.82,124528.0,49.4176,49.4275,49.1506,49.2693,124528.0
2020-10-16 12:10:00,49.8,49.85,49.71,49.85,74432.0,49.2495,49.2989,49.1605,49.2989,74432.0
2020-10-16 12:15:00,49.85,49.94,49.8,49.92,54688.0,49.2989,49.3879,49.2495,49.3682,54688.0
2020-10-16 12:20:00,49.91,49.93,49.8,49.86,18586.0,49.3583,49.378,49.2495,49.3088,18586.0
2020-10-16 12:25:00,49.82,49.98,49.82,49.94,27318.0,49.2693,49.4275,49.2693,49.3879,27318.0
2020-10-16 12:30:00,49.93,49.96,49.73,49.78,24326.0,49.378,49.4077,49.1803,49.2297,24326.0
2020-10-16 12:35:00,49.8,49.8,49.66,49.72,70804.0,49.2495,49.2495,49.111,49.1704,70804.0
2020-10-16 12:40:00,49.72,49.73,49.58,49.63,20328.0,49.1704,49.1803,49.0319,49.0814,20328.0
2020-10-16 12:45:00,49.65,49.81,49.65,49.81,23560.0,49.1011,49.2594,49.1011,49.2594,23560.0
2020-10-16 12:50:00,49.81,49.82,49.66,49.77,28844.0,49.2594,49.2693,49.111,49.2198,28844.0
2020-10-16 12:55:00,49.8,49.93,49.76,49.9,86718.0,49.2495,49.378,49.2099,49.3484,86718.0
2020-10-16 13:00:00,49.9,49.96,49.87,49.88,69138.0,49.3484,49.4077,49.3187,49.3286,69138.0
2020-10-16 13:05:00,49.92,49.97,49.88,49.97,6404.0,49.3682,49.4176,49.3286,49.4176,6404.0
2020-10-16 13:10:00,49.99,50.06,49.99,50.03,29016.0,49.4374,49.5066,49.4374,49.4769,29016.0
2020-10-16 13:15:00,50.03,50.13,50.03,50.08,19266.0,49.4769,49.5758,49.4769,49.5264,19266.0
2020-10-16 13:20:00,50.09,50.12,50.06,50.07,37172.0,49.5363,49.5659,49.5066,49.5165,37172.0
2020-10-16 13:25:00,50.07,50.08,49.99,50.04,29928.0,49.5165,49.5264,49.4374,49.4868,29928.0
2020-10-16 13:30:00,50.02,50.02,49.95,50.02,20042.0,49.4671,49.4671,49.3978,49.4671,20042.0
2020-10-16 13:35:00,50.0,50.08,50.0,50.02,38370.0,49.4473,49.5264,49.4473,49.4671,38370.0
2020-10-16 13:40:00,50.08,50.09,50.02,50.04,21052.0,49.5264,49.5363,49.4671,49.4868,21052.0
2020-10-16 13:45:00,49.96,50.1,49.96,50.1,38720.0,49.4077,49.5462,49.4077,49.5462,38720.0
2020-10-16 13:50:00,50.09,50.12,50.06,50.1,47058.0,49.5363,49.5659,49.5066,49.5462,47058.0
2020-10-16 13:55:00,50.07,50.07,49.95,49.95,19800.0,49.5165,49.5165,49.3978,49.3978,19800.0
2020-10-16 14:00:00,49.98,50.03,49.85,49.87,66550.0,49.4275,49.4769,49.2989,49.3187,66550.0
2020-10-16 14:05:00,49.9,50.04,49.9,50.02,20400.0,49.3484,49.4868,49.3484,49.4671,20400.0
2020-10-16 14:10:00,50.01,50.09,49.96,50.06,49062.0,49.4572,49.5363,49.4077,49.5066,49062.0
2020-10-16 14:15:00,50.02,50.02,49.98,49.98,1200.0,49.4671,49.4671,49.4275,49.4275,1200.0
2020-10-16 14:20:00,49.99,50.02,49.99,50.0,7880.0,49.4374,49.4671,49.4374,49.4473,7880.0
2020-10-16 14:25:00,49.97,50.05,49.96,50.04,14686.0,49.4176,49.4967,49.4077,49.4868,14686.0
2020-10-16 14:30:00,50.04,50.1,50.0,50.07,22580.0,49.4868,49.5462,49.4473,49.5165,22580.0
2020-10-16 14:35:00,50.04,50.13,50.04,50.12,43054.0,49.4868,49.5758,49.4868,49.5659,43054.0
2020-10-16 14:40:00,50.13,50.13,50.05,50.09,24584.0,49.5758,49.5758,49.4967,49.5363,24584.0
2020-10-16 14:45:00,50.09,50.09,50.01,50.05,40460.0,49.5363,49.5363,49.4572,49.4967,40460.0
2020-10-16 14:50:00,50.06,50.2,50.06,50.19,41422.0,49.5066,49.6451,49.5066,49.6352,41422.0
2020-10-16 14:55:00,50.2,50.24,50.19,50.2,32970.0,49.6451,49.6846,49.6352,49.6451,32970.0
2020-10-16 15:00:00,50.21,50.23,50.0,50.0,63224.0,49.655,49.6747,49.4473,49.4473,63224.0
2020-10-16 15:05:00,49.99,50.02,49.89,49.97,55730.0,49.4374,49.4671,49.3385,49.4176,55730.0
2020-10-16 15:10:00,49.95,49.95,49.77,49.79,30040.0,49.3978,49.3978,49.2198,49.2396,30040.0
2020-10-16 15:15:00,49.79,49.9,49.77,49.83,39194.0,49.2396,49.3484,49.2198,49.2792,39194.0
2020-10-16 15:20:00,49.83,49.84,49.7,49.77,52342.0,49.2792,49.289,49.1506,49.2198,52342.0
2020-10-16 15:25:00,49.77,49.82,49.74,49.77,45904.0,49.2198,49.2693,49.1901,49.2198,45904.0
2020-10-16 15:30:00,49.74,49.8,49.58,49.59,57066.0,49.1901,49.2495,49.0319,49.0418,57066.0
2020-10-16 15:35:00,49.65,49.73,49.62,49.62,81444.0,49.1011,49.1803,49.0715,49.0715,81444.0
2020-10-16 15:40:00,49.6,49.6,49.48,49.56,84718.0,49.0517,49.0517,48.933,49.0121,84718.0
2020-10-16 15:45:00,49.56,49.6,49.53,49.54,45332.0,49.0121,49.0517,48.9825,48.9924,45332.0
2020-10-16 15:50:00,49.56,49.56,49.27,49.28,118126.0,49.0121,49.0121,48.7253,48.7352,118126.0
2020-10-16 15:55:00,49.29,49.34,49.05,49.12,154512.0,48.7451,48.7946,48.5078,48.577,154512.0
2020-10-19 09:30:00,49.8,49.88,49.69,49.87,265142.0,49.2495,49.3286,49.1407,49.3187,265142.0
2020-10-19 09:35:00,49.89,50.06,49.89,50.04,81974.0,49.3385,49.5066,49.3385,49.4868,81974.0
2020-10-19 09:40:00,50.1,50.1,49.96,50.05,58386.0,49.5462,49.5462,49.4077,49.4967,58386.0
2020-10-19 09:45:00,50.13,50.13,49.92,49.94,31466.0,49.5758,49.5758,49.3682,49.3879,31466.0
2020-10-19 09:50:00,49.91,49.93,49.67,49.68,65676.0,49.3583,49.378,49.1209,49.1308,65676.0
2020-10-19 09:55:00,49.69,49.69,49.5,49.5,45732.0,49.1407,49.1407,48.9528,48.9528,45732.0
2020-10-19 10:00:00,49.44,49.54,49.31,49.49,58664.0,48.8935,48.9924,48.7649,48.9429,58664.0
2020-10-19 10:05:00,49.43,49.47,49.1,49.1,68268.0,48.8836,48.9231,48.5572,48.5572,68268.0
2020-10-19 10:10:00,49.12,49.2,48.96,49.19,84562.0,48.577,48.6561,48.4188,48.6462,84562.0
2020-10-19 10:15:00,49.17,49.33,49.13,49.26,48892.0,48.6264,48.7847,48.5869,48.7155,48892.0
2020-10-19 10:20:00,49.24,49.28,49.2,49.28,20966.0,48.6957,48.7352,48.6561,48.7352,20966.0
2020-10-19 10:25:00,49.29,49.45,49.29,49.44,45268.0,48.7451,48.9034,48.7451,48.8935,45268.0
2020-10-19 10:30:00,49.43,49.43,49.1,49.12,31716.0,48.8836,48.8836,48.5572,48.577,31716.0
2020-10-19 10:35:00,49.07,49.07,48.65,48.77,181092.0,48.5276,48.5276,48.1122,48.2309,181092.0
2020-10-19 10:40:00,48.75,48.93,48.66,48.67,52488.0,48.2111,48.3891,48.1221,48.132,52488.0
2020-10-19 10:45:00,48.67,48.82,48.54,48.77,79942.0,48.132,48.2803,48.0034,48.2309,79942.0
2020-10-19 10:50:00,48.75,48.86,48.72,48.74,17870.0,48.2111,48.3199,48.1814,48.2012,17870.0
2020-10-19 10:55:00,48.74,48.93,48.66,48.89,20632.0,48.2012,48.3891,48.1221,48.3495,20632.0
2020-10-19 11:00:00,48.88,49.04,48.86,49.03,51214.0,48.3397,48.4979,48.3199,48.488,51214.0
2020-10-19 11:05:00,49.04,49.13,48.93,49.02,84300.0,48.4979,48.5869,48.3891,48.4781,84300.0
2020-10-19 11:10:00,49.02,49.1,48.99,49.1,9294.0,48.4781,48.5572,48.4484,48.5572,9294.0
2020-10-19 11:15:00,49.12,49.2,48.98,49.05,43718.0,48.577,48.6561,48.4385,48.5078,43718.0
2020-10-19 11:20:00,49.04,49.04,48.63,48.74,64458.0,48.4979,48.4979,48.0924,48.2012,64458.0
2020-10-19 11:25:00,48.69,48.83,48.69,48.82,34130.0,48.1518,48.2902,48.1518,48.2803,34130.0
2020-10-19 11:30:00,48.99,48.99,48.82,48.94,27268.0,48.4484,48.4484,48.2803,48.399,27268.0
2020-10-19 11:35:00,48.94,49.1,48.94,49.05,27874.0,48.399,48.5572,48.399,48.5078,27874.0
2020-10-19 11:40:00,49.09,49.15,49.0,49.0,19030.0,48.5473,48.6067,48.4583,48.4583,19030.0
2020-10-19 11:45:00,48.98,48.99,48.84,48.87,23206.0,48.4385,48.4484,48.3001,48.3298,23206.0
2020-10-19 11:50:00,48.88,48.92,48.81,48.81,11668.0,48.3397,48.3792,48.2704,48.2704,11668.0
2020-10-19 11:55:00,48.8,48.91,48.73,48.76,16542.0,48.2605,48.3693,48.1913,48.221,16542.0
2020-10-19 12:00:00,48.73,48.95,48.67,48.84,27926.0,48.1913,48.4089,48.132,48.3001,27926.0
2020-10-19 12:05:00,48.83,48.88,48.59,48.79,77746.0,48.2902,48.3397,48.0529,48.2507,77746.0
2020-10-19 12:10:00,48.8,48.88,48.57,48.63,56276.0,48.2605,48.3397,48.0331,48.0924,56276.0
2020-10-19 12:15:00,48.63,48.76,48.57,48.6,54476.0,48.0924,48.221,48.0331,48.0628,54476.0
2020-10-19 12:20:00,48.62,48.67,48.44,48.6,76774.0,48.0825,48.132,47.9045,48.0628,76774.0
2020-10-19 12:25:00,48.59,48.65,48.49,48.63,6980.0,48.0529,48.1122,47.954,48.0924,6980.0
2020-10-19 12:30:00,48.65,48.78,48.63,48.71,12840.0,48.1122,48.2408,48.0924,48.1715,12840.0
2020-10-19 12:35:00,48.71,48.85,48.7,48.74,47364.0,48.1715,48.31,48.1616,48.2012,47364.0
2020-10-19 12:40:00,48.74,48.88,48.74,48.85,40434.0,48.2012,48.3397,48.2012,48.31,40434.0
2020-10-19 12:45:00,48.84,48.88,48.8,48.85,7850.0,48.3001,48.3397,48.2605,48.31,7850.0
2020-10-19 12:50:00,48.85,48.93,48.77,48.79,21402.0,48.31,48.3891,48.2309,48.2507,21402.0
2020-10-19 12:55:00,48.79,48.93,48.79,48.82,23072.0,48.2507,48.3891,48.2507,48.2803,23072.0
2020-10-19 13:00:00,48.84,48.87,48.68,48.68,27058.0,48.3001,48.3298,48.1419,48.1419,27058.0
2020-10-19 13:05:00,48.68,48.79,48.66,48.74,9016.0,48.1419,48.2507,48.1221,48.2012,9016.0
2020-10-19 13:10:00,48.77,48.85,48.76,48.85,6400.0,48.2309,48.31,48.221,48.31,6400.0
2020-10-19 13:15:00,48.84,48.87,48.82,48.84,4778.0,48.3001,48.3298,48.2803,48.3001,4778.0
2020-10-19 13:20:00,48.88,48.93,48.8,48.8,18216.0,48.3397,48.3891,48.2605,48.2605,18216.0
2020-10-19 13:25:00,48.75,48.77,48.72,48.75,12874.0,48.2111,48.2309,48.1814,48.2111,12874.0
2020-10-19 13:30:00,48.76,48.77,48.6,48.64,34788.0,48.221,48.2309,48.0628,48.1023,34788.0
2020-10-19 13:35:00,48.64,48.67,48.58,48.59,17600.0,48.1023,48.132,48.043,48.0529,17600.0
2020-10-19 13:40:00,48.6,48.65,48.51,48.56,45512.0,48.0628,48.1122,47.9737,48.0232,45512.0
2020-10-19 13:45:00,48.57,48.57,48.24,48.35,57286.0,48.0331,48.0331,47.7067,47.8155,57286.0
2020-10-19 13:50:00,48.34,48.41,48.23,48.29,59808.0,47.8056,47.8749,47.6968,47.7562,59808.0
2020-10-19 13:55:00,48.26,48.44,48.26,48.44,38934.0,47.7265,47.9045,47.7265,47.9045,38934.0
2020-10-19 14:00:00,48.38,48.44,48.24,48.27,62062.0,47.8452,47.9045,47.7067,47.7364,62062.0
2020-10-19 14:05:00,48.3,48.42,48.23,48.35,40366.0,47.7661,47.8847,47.6968,47.8155,40366.0
2020-10-19 14:10:00,48.31,48.46,48.26,48.46,19362.0,47.776,47.9243,47.7265,47.9243,19362.0
2020-10-19 14:15:00,48.5,48.59,48.48,48.51,39506.0,47.9639,48.0529,47.9441,47.9737,39506.0
2020-10-19 14:20:00,48.51,48.51,48.43,48.49,48974.0,47.9737,47.9737,47.8946,47.954,48974.0
2020-10-19 14:25:00,48.49,48.51,48.45,48.47,34392.0,47.954,47.9737,47.9144,47.9342,34392.0
2020-10-19 14:30:00,48.46,48.46,48.11,48.17,43720.0,47.9243,47.9243,47.5782,47.6375,43720.0
2020-10-19 14:35:00,48.15,48.16,47.99,48.0,86956.0,47.6177,47.6276,47.4595,47.4694,86956.0
2020-10-19 14:40:00,48.04,48.09,47.93,47.94,57814.0,47.5089,47.5584,47.4002,47.41,57814.0
2020-10-19 14:45:00,47.92,47.95,47.82,47.83,45236.0,47.3903,47.4199,47.2914,47.3013,45236.0
2020-10-19 14:50:00,47.83,47.9,47.74,47.84,65284.0,47.3013,47.3705,47.2123,47.3112,65284.0
2020-10-19 14:55:00,47.85,47.98,47.69,47.69,93826.0,47.321,47.4496,47.1628,47.1628,93826.0
2020-10-19 15:00:00,47.69,47.69,47.33,47.49,153640.0,47.1628,47.1628,46.8068,46.965,153640.0
2020-10-19 15:05:00,47.48,47.51,47.33,47.51,66872.0,46.9551,46.9848,46.8068,46.9848,66872.0
2020-10-19 15:10:00,47.49,47.68,47.38,47.66,89590.0,46.965,47.1529,46.8562,47.1331,89590.0
2020-10-19 15:15:00,47.62,47.62,47.4,47.42,105614.0,47.0936,47.0936,46.876,46.8958,105614.0
2020-10-19 15:20:00,47.4,47.51,47.21,47.21,73082.0,46.876,46.9848,46.6881,46.6881,73082.0
2020-10-19 15:25:00,47.24,47.45,47.24,47.44,65292.0,46.7178,46.9255,46.7178,46.9156,65292.0
2020-10-19 15:30:00,47.42,47.62,47.4,47.58,77562.0,46.8958,47.0936,46.876,47.054,77562.0
2020-10-19 15:35:00,47.57,47.71,47.57,47.71,55636.0,47.0441,47.1826,47.0441,47.1826,55636.0
2020-10-19 15:40:00,47.66,47.73,47.49,47.5,38586.0,47.1331,47.2024,46.965,46.9749,38586.0
2020-10-19 15:45:00,47.57,47.6,47.45,47.51,41554.0,47.0441,47.0738,46.9255,46.9848,41554.0
2020-10-19 15:50:00,47.48,47.49,47.16,47.21,92480.0,46.9551,46.965,46.6387,46.6881,92480.0
2020-10-19 15:55:00,47.24,47.51,47.22,47.49,200290.0,46.7178,46.9848,46.698,46.965,200290.0
2020-10-20 09:30:00,47.79,48.06,47.7,47.8,521386.0,47.2617,47.5287,47.1727,47.2716,521386.0
2020-10-20 09:35:00,47.86,47.95,47.51,47.63,232460.0,47.3309,47.4199,46.9848,47.1035,232460.0
2020-10-20 09:40:00,47.66,47.95,47.55,47.85,105122.0,47.1331,47.4199,47.0244,47.321,105122.0
2020-10-20 09:45:00,47.91,47.97,47.78,47.8,44620.0,47.3804,47.4397,47.2518,47.2716,44620.0
2020-10-20 09:50:00,47.81,47.83,47.56,47.71,62860.0,47.2815,47.3013,47.0342,47.1826,62860.0
2020-10-20 09:55:00,47.64,48.1,47.64,48.1,56196.0,47.1134,47.5683,47.1134,47.5683,56196.0
2020-10-20 10:00:00,48.09,48.12,47.94,48.09,58780.0,47.5584,47.5881,47.41,47.5584,58780.0
2020-10-20 10:05:00,48.13,48.3,48.1,48.21,61100.0,47.5979,47.7661,47.5683,47.6771,61100.0
2020-10-20 10:10:00,48.22,48.35,48.22,48.23,52362.0,47.687,47.8155,47.687,47.6968,52362.0
2020-10-20 10:15:00,48.24,48.35,48.1,48.13,83344.0,47.7067,47.8155,47.5683,47.5979,83344.0
2020-10-20 10:20:00,48.15,48.17,48.04,48.04,40616.0,47.6177,47.6375,47.5089,47.5089,40616.0
2020-10-20 10:25:00,48.02,48.05,47.82,47.87,29776.0,47.4892,47.5188,47.2914,47.3408,29776.0
2020-10-20 10:30:00,47.9,48.1,47.87,47.99,42620.0,47.3705,47.5683,47.3408,47.4595,42620.0
2020-10-20 10:35:00,47.99,48.04,47.84,47.93,54536.0,47.4595,47.5089,47.3112,47.4002,54536.0
2020-10-20 10:40:00,47.97,47.97,47.69,47.8,71510.0,47.4397,47.4397,47.1628,47.2716,71510.0
2020-10-20 10:45:00,47.8,47.88,47.58,47.63,92714.0,47.2716,47.3507,47.054,47.1035,92714.0
2020-10-20 10:50:00,47.69,47.75,47.59,47.62,23590.0,47.1628,47.2221,47.0639,47.0936,23590.0
2020-10-20 10:55:00,47.64,47.71,47.54,47.54,46706.0,47.1134,47.1826,47.0145,47.0145,46706.0
2020-10-20 11:00:00,47.53,47.56,47.24,47.34,76680.0,47.0046,47.0342,46.7178,46.8167,76680.0
2020-10-20 11:05:00,47.33,47.49,47.31,47.48,81882.0,46.8068,46.965,46.787,46.9551,81882.0
2020-10-20 11:10:00,47.47,47.63,47.45,47.6,34184.0,46.9452,47.1035,46.9255,47.0738,34184.0
2020-10-20 11:15:00,47.67,47.69,47.6,47.67,46240.0,47.143,47.1628,47.0738,47.143,46240.0
2020-10-20 11:20:00,47.57,47.82,47.52,47.76,85580.0,47.0441,47.2914,46.9947,47.232,85580.0
2020-10-20 11:25:00,47.74,47.8,47.63,47.66,49272.0,47.2123,47.2716,47.1035,47.1331,49272.0
2020-10-20 11:30:00,47.66,47.68,47.5,47.5,25194.0,47.1331,47.1529,46.9749,46.9749,25194.0
2020-10-20 11:35:00,47.51,47.6,47.47,47.59,34658.0,46.9848,47.0738,46.9452,47.0639,34658.0
2020-10-20 11:40:00,47.59,47.67,47.44,47.64,61554.0,47.0639,47.143,46.9156,47.1134,61554.0
2020-10-20 11:45:00,47.64,47.77,47.63,47.74,50418.0,47.1134,47.2419,47.1035,47.2123,50418.0
2020-10-20 11:50:00,47.74,47.83,47.71,47.77,23230.0,47.2123,47.3013,47.1826,47.2419,23230.0
2020-10-20 11:55:00,47.79,47.91,47.76,47.91,38694.0,47.2617,47.3804,47.232,47.3804,38694.0
2020-10-20 12:00:00,47.85,47.97,47.84,47.97,10046.0,47.321,47.4397,47.3112,47.4397,10046.0
2020-10-20 12:05:00,47.98,48.01,47.85,47.88,21492.0,47.4496,47.4793,47.321,47.3507,21492.0
2020-10-20 12:10:00,47.9,47.99,47.9,47.93,5200.0,47.3705,47.4595,47.3705,47.4002,5200.0
2020-10-20 12:15:00,47.99,48.05,47.96,47.97,9214.0,47.4595,47.5188,47.4298,47.4397,9214.0
2020-10-20 12:20:00,47.99,48.04,47.98,48.01,16006.0,47.4595,47.5089,47.4496,47.4793,16006.0
2020-10-20 12:25:00,48.0,48.04,47.98,47.99,5960.0,47.4694,47.5089,47.4496,47.4595,5960.0
2020-10-20 12:30:00,47.99,48.33,47.88,48.31,132952.0,47.4595,47.7957,47.3507,47.776,132952.0
2020-10-20 12:35:00,48.34,48.36,48.13,48.21,80518.0,47.8056,47.8254,47.5979,47.6771,80518.0
2020-10-20 12:40:00,48.21,48.31,48.21,48.27,36126.0,47.6771,47.776,47.6771,47.7364,36126.0
2020-10-20 12:45:00,48.33,48.33,48.16,48.19,34460.0,47.7957,47.7957,47.6276,47.6573,34460.0
2020-10-20 12:50:00,48.17,48.19,48.06,48.09,29948.0,47.6375,47.6573,47.5287,47.5584,29948.0
2020-10-20 12:55:00,48.03,48.15,48.0,48.14,12740.0,47.4991,47.6177,47.4694,47.6078,12740.0
2020-10-20 13:00:00,48.16,48.26,48.13,48.26,12754.0,47.6276,47.7265,47.5979,47.7265,12754.0
2020-10-20 13:05:00,48.23,48.31,48.21,48.27,24078.0,47.6968,47.776,47.6771,47.7364,24078.0
2020-10-20 13:10:00,48.27,48.51,48.25,48.47,26608.0,47.7364,47.9737,47.7166,47.9342,26608.0
2020-10-20 13:15:00,48.48,48.57,48.47,48.53,58342.0,47.9441,48.0331,47.9342,47.9935,58342.0
2020-10-20 13:20:00,48.49,48.58,48.48,48.58,19478.0,47.954,48.043,47.9441,48.043,19478.0
2020-10-20 13:25:00,48.59,48.61,48.55,48.58,29692.0,48.0529,48.0726,48.0133,48.043,29692.0
2020-10-20 13:30:00,48.57,48.66,48.57,48.62,20988.0,48.0331,48.1221,48.0331,48.0825,20988.0
2020-10-20 13:35:00,48.6,48.76,48.6,48.74,91602.0,48.0628,48.221,48.0628,48.2012,91602.0
2020-10-20 13:40:00,48.73,48.76,48.63,48.63,40874.0,48.1913,48.221,48.0924,48.0924,40874.0
2020-10-20 13:45:00,48.65,48.79,48.65,48.77,28384.0,48.1122,48.2507,48.1122,48.2309,28384.0
2020-10-20 13:50:00,48.74,48.74,48.61,48.61,30142.0,48.2012,48.2012,48.0726,48.0726,30142.0
2020-10-20 13:55:00,48.62,48.63,48.33,48.46,74460.0,48.0825,48.0924,47.7957,47.9243,74460.0
2020-10-20 14:00:00,48.47,48.53,48.44,48.44,36464.0,47.9342,47.9935,47.9045,47.9045,36464.0
2020-10-20 14:05:00,48.46,48.49,48.24,48.46,34616.0,47.9243,47.954,47.7067,47.9243,34616.0
2020-10-20 14:10:00,48.47,48.63,48.47,48.6,58268.0,47.9342,48.0924,47.9342,48.0628,58268.0
2020-10-20 14:15:00,48.62,48.7,48.59,48.63,26120.0,48.0825,48.1616,48.0529,48.0924,26120.0
2020-10-20 14:20:00,48.66,48.66,48.43,48.48,48086.0,48.1221,48.1221,47.8946,47.9441,48086.0
2020-10-20 14:25:00,48.48,48.58,48.43,48.44,38406.0,47.9441,48.043,47.8946,47.9045,38406.0
2020-10-20 14:30:00,48.48,48.53,48.46,48.5,22200.0,47.9441,47.9935,47.9243,47.9639,22200.0
2020-10-20 14:35:00,48.49,48.49,48.38,48.48,14754.0,47.954,47.954,47.8452,47.9441,14754.0
2020-10-20 14:40:00,48.48,48.58,48.45,48.54,33700.0,47.9441,48.043,47.9144,48.0034,33700.0
2020-10-20 14:45:00,48.49,48.5,48.27,48.36,30152.0,47.954,47.9639,47.7364,47.8254,30152.0
2020-10-20 14:50:00,48.33,48.33,48.23,48.26,41766.0,47.7957,47.7957,47.6968,47.7265,41766.0
2020-10-20 14:55:00,48.27,48.35,48.24,48.29,38022.0,47.7364,47.8155,47.7067,47.7562,38022.0
2020-10-20 15:00:00,48.29,48.49,48.28,48.46,27108.0,47.7562,47.954,47.7463,47.9243,27108.0
2020-10-20 15:05:00,48.37,48.37,47.88,47.91,58906.0,47.8353,47.8353,47.3507,47.3804,58906.0
2020-10-20 15:10:00,47.91,47.93,47.64,47.79,122846.0,47.3804,47.4002,47.1134,47.2617,122846.0
2020-10-20 15:15:00,47.7,47.92,47.55,47.88,91198.0,47.1727,47.3903,47.0244,47.3507,91198.0
2020-10-20 15:20:00,47.79,47.98,47.74,47.94,63100.0,47.2617,47.4496,47.2123,47.41,63100.0
2020-10-20 15:25:00,47.9,47.98,47.83,47.95,43816.0,47.3705,47.4496,47.3013,47.4199,43816.0
2020-10-20 15:30:00,47.94,47.96,47.8,47.91,102366.0,47.41,47.4298,47.2716,47.3804,102366.0
2020-10-20 15:35:00,47.9,47.91,47.68,47.85,42868.0,47.3705,47.3804,47.1529,47.321,42868.0
2020-10-20 15:40:00,47.87,48.19,47.87,48.14,104486.0,47.3408,47.6573,47.3408,47.6078,104486.0
2020-10-20 15:45:00,48.13,48.13,47.91,47.93,32858.0,47.5979,47.5979,47.3804,47.4002,32858.0
2020-10-20 15:50:00,47.88,48.08,47.78,47.97,71278.0,47.3507,47.5485,47.2518,47.4397,71278.0
2020-10-20 15:55:00,47.97,47.98,47.75,47.75,42872.0,47.4397,47.4496,47.2221,47.2221,42872.0
2020-10-21 09:30:00,47.8,48.01,47.72,47.99,95510.0,47.2716,47.4793,47.1925,47.4595,95510.0
2020-10-21 09:35:00,48.0,48.2,47.97,48.2,120264.0,47.4694,47.6672,47.4397,47.6672,120264.0
2020-10-21 09:40:00,48.2,48.37,48.2,48.33,75190.0,47.6672,47.8353,47.6672,47.7957,75190.0
2020-10-21 09:45:00,48.33,48.54,48.29,48.45,93002.0,47.7957,48.0034,47.7562,47.9144,93002.0
2020-10-21 09:50:00,48.45,48.53,48.37,48.51,42654.0,47.9144,47.9935,47.8353,47.9737,42654.0
2020-10-21 09:55:00,48.5,48.69,48.45,48.63,72646.0,47.9639,48.1518,47.9144,48.0924,72646.0
2020-10-21 10:00:00,48.69,48.7,48.45,48.45,55010.0,48.1518,48.1616,47.9144,47.9144,55010.0
2020-10-21 10:05:00,48.46,48.56,48.37,48.49,41856.0,47.9243,48.0232,47.8353,47.954,41856.0
2020-10-21 10:10:00,48.49,48.63,48.45,48.6,43090.0,47.954,48.0924,47.9144,48.0628,43090.0
2020-10-21 10:15:00,48.61,48.66,48.47,48.54,31154.0,48.0726,48.1221,47.9342,48.0034,31154.0
2020-10-21 10:20:00,48.54,48.61,48.45,48.48,25094.0,48.0034,48.0726,47.9144,47.9441,25094.0
2020-10-21 10:25:00,48.43,48.45,48.32,48.41,26100.0,47.8946,47.9144,47.7858,47.8749,26100.0
2020-10-21 10:30:00,48.41,48.47,48.29,48.32,37540.0,47.8749,47.9342,47.7562,47.7858,37540.0
2020-10-21 10:35:00,48.35,48.35,48.21,48.27,41074.0,47.8155,47.8155,47.6771,47.7364,41074.0
2020-10-21 10:40:00,48.27,48.38,48.26,48.33,18460.0,47.7364,47.8452,47.7265,47.7957,18460.0
2020-10-21 10:45:00,48.31,48.4,48.12,48.13,41786.0,47.776,47.865,47.5881,47.5979,41786.0
2020-10-21 10:50:00,48.15,48.2,48.07,48.15,23500.0,47.6177,47.6672,47.5386,47.6177,23500.0
2020-10-21 10:55:00,48.18,48.22,47.99,48.07,53950.0,47.6474,47.687,47.4595,47.5386,53950.0
2020-10-21 11:00:00,48.07,48.12,47.96,48.01,51958.0,47.5386,47.5881,47.4298,47.4793,51958.0
2020-10-21 11:05:00,47.99,48.04,47.91,47.93,40488.0,47.4595,47.5089,47.3804,47.4002,40488.0
2020-10-21 11:10:00,47.9,47.9,47.7,47.77,62828.0,47.3705,47.3705,47.1727,47.2419,62828.0
2020-10-21 11:15:00,47.76,47.76,47.52,47.62,78068.0,47.232,47.232,46.9947,47.0936,78068.0
2020-10-21 11:20:00,47.59,47.65,47.48,47.62,105890.0,47.0639,47.1233,46.9551,47.0936,105890.0
2020-10-21 11:25:00,47.56,47.81,47.56,47.8,57396.0,47.0342,47.2815,47.0342,47.2716,57396.0
2020-10-21 11:30:00,47.8,47.9,47.78,47.85,49746.0,47.2716,47.3705,47.2518,47.321,49746.0
2020-10-21 11:35:00,47.85,48.02,47.85,48.01,40000.0,47.321,47.4892,47.321,47.4793,40000.0
2020-10-21 11:40:00,48.01,48.06,47.95,47.99,35544.0,47.4793,47.5287,47.4199,47.4595,35544.0
2020-10-21 11:45:00,47.97,48.09,47.97,48.08,43292.0,47.4397,47.5584,47.4397,47.5485,43292.0
2020-10-21 11:50:00,48.08,48.12,48.02,48.07,21938.0,47.5485,47.5881,47.4892,47.5386,21938.0
2020-10-21 11:55:00,48.05,48.05,47.65,47.74,110900.0,47.5188,47.5188,47.1233,47.2123,110900.0
2020-10-21 12:00:00,47.76,47.81,47.63,47.77,22300.0,47.232,47.2815,47.1035,47.2419,22300.0
2020-10-21 12:05:00,47.74,47.87,47.69,47.85,30340.0,47.2123,47.3408,47.1628,47.321,30340.0
2020-10-21 12:10:00,47.79,47.81,47.59,47.79,43896.0,47.2617,47.2815,47.0639,47.2617,43896.0
2020-10-21 12:15:00,47.78,47.82,47.67,47.7,33958.0,47.2518,47.2914,47.143,47.1727,33958.0
2020-10-21 12:20:00,47.7,48.35,47.7,48.15,136000.0,47.1727,47.8155,47.1727,47.6177,136000.0
2020-10-21 12:25:00,48.15,48.23,47.94,48.03,101094.0,47.6177,47.6968,47.41,47.4991,101094.0
2020-10-21 12:30:00,48.03,48.06,47.65,47.71,59244.0,47.4991,47.5287,47.1233,47.1826,59244.0
2020-10-21 12:35:00,47.63,47.74,47.61,47.74,56812.0,47.1035,47.2123,47.0837,47.2123,56812.0
2020-10-21 12:40:00,47.74,47.77,47.55,47.62,49274.0,47.2123,47.2419,47.0244,47.0936,49274.0
2020-10-21 12:45:00,47.68,47.73,47.5,47.58,74800.0,47.1529,47.2024,46.9749,47.054,74800.0
2020-10-21 12:50:00,47.54,47.68,47.54,47.59,43092.0,47.0145,47.1529,47.0145,47.0639,43092.0
2020-10-21 12:55:00,47.6,47.72,47.54,47.6,39060.0,47.0738,47.1925,47.0145,47.0738,39060.0
2020-10-21 13:00:00,47.58,47.76,47.52,47.75,32400.0,47.054,47.232,46.9947,47.2221,32400.0
2020-10-21 13:05:00,47.74,47.79,47.67,47.75,50448.0,47.2123,47.2617,47.143,47.2221,50448.0
2020-10-21 13:10:00,47.74,47.87,47.68,47.85,43998.0,47.2123,47.3408,47.1529,47.321,43998.0
2020-10-21 13:15:00,47.88,47.96,47.87,47.93,28792.0,47.3507,47.4298,47.3408,47.4002,28792.0
2020-10-21 13:20:00,47.86,47.98,47.85,47.98,7100.0,47.3309,47.4496,47.321,47.4496,7100.0
2020-10-21 13:25:00,47.99,47.99,47.9,47.92,24666.0,47.4595,47.4595,47.3705,47.3903,24666.0
2020-10-21 13:30:00,47.94,48.06,47.93,48.02,14202.0,47.41,47.5287,47.4002,47.4892,14202.0
2020-10-21 13:35:00,48.03,48.03,47.8,47.8,28934.0,47.4991,47.4991,47.2716,47.2716,28934.0
2020-10-21 13:40:00,47.82,47.91,47.81,47.88,32582.0,47.2914,47.3804,47.2815,47.3507,32582.0
2020-10-21 13:45:00,47.88,47.99,47.88,47.95,20968.0,47.3507,47.4595,47.3507,47.4199,20968.0
2020-10-21 13:50:00,48.02,48.16,47.98,47.99,24984.0,47.4892,47.6276,47.4496,47.4595,24984.0
2020-10-21 13:55:00,47.99,47.99,47.88,47.91,38360.0,47.4595,47.4595,47.3507,47.3804,38360.0
2020-10-21 14:00:00,47.96,48.12,47.85,47.99,68936.0,47.4298,47.5881,47.321,47.4595,68936.0
2020-10-21 14:05:00,47.94,48.05,47.94,48.02,35556.0,47.41,47.5188,47.41,47.4892,35556.0
2020-10-21 14:10:00,48.0,48.12,47.99,48.02,52628.0,47.4694,47.5881,47.4595,47.4892,52628.0
2020-10-21 14:15:00,48.08,48.1,47.98,47.98,12488.0,47.5485,47.5683,47.4496,47.4496,12488.0
2020-10-21 14:20:00,48.02,48.02,47.89,47.97,25826.0,47.4892,47.4892,47.3606,47.4397,25826.0
2020-10-21 14:25:00,47.99,48.25,47.97,48.23,77984.0,47.4595,47.7166,47.4397,47.6968,77984.0
2020-10-21 14:30:00,48.18,48.29,48.13,48.24,30688.0,47.6474,47.7562,47.5979,47.7067,30688.0
2020-10-21 14:35:00,48.24,48.3,48.19,48.21,20410.0,47.7067,47.7661,47.6573,47.6771,20410.0
2020-10-21 14:40:00,48.23,48.35,48.21,48.31,22730.0,47.6968,47.8155,47.6771,47.776,22730.0
2020-10-21 14:45:00,48.34,48.38,48.31,48.32,53272.0,47.8056,47.8452,47.776,47.7858,53272.0
2020-10-21 14:50:00,48.31,48.38,48.27,48.33,15560.0,47.776,47.8452,47.7364,47.7957,15560.0
2020-10-21 14:55:00,48.32,48.45,48.31,48.45,17840.0,47.7858,47.9144,47.776,47.9144,17840.0
2020-10-21 15:00:00,48.44,48.46,48.21,48.22,11990.0,47.9045,47.9243,47.6771,47.687,11990.0
2020-10-21 15:05:00,48.25,48.27,48.09,48.17,16626.0,47.7166,47.7364,47.5584,47.6375,16626.0
2020-10-21 15:10:00,48.15,48.24,48.12,48.19,26556.0,47.6177,47.7067,47.5881,47.6573,26556.0
2020-10-21 15:15:00,48.18,48.22,48.09,48.16,20860.0,47.6474,47.687,47.5584,47.6276,20860.0
2020-10-21 15:20:00,48.16,48.27,48.16,48.26,14918.0,47.6276,47.7364,47.6276,47.7265,14918.0
2020-10-21 15:25:00,48.3,48.38,48.24,48.33,25484.0,47.7661,47.8452,47.7067,47.7957,25484.0
2020-10-21 15:30:00,48.33,48.38,48.14,48.16,30774.0,47.7957,47.8452,47.6078,47.6276,30774.0
2020-10-21 15:35:00,48.24,48.25,48.11,48.12,24000.0,47.7067,47.7166,47.5782,47.5881,24000.0
2020-10-21 15:40:00,48.15,48.15,47.95,47.95,47168.0,47.6177,47.6177,47.4199,47.4199,47168.0
2020-10-21 15:45:00,47.9,47.9,47.72,47.76,48218.0,47.3705,47.3705,47.1925,47.232,48218.0
2020-10-21 15:50:00,47.74,47.89,47.72,47.8,63820.0,47.2123,47.3606,47.1925,47.2716,63820.0
2020-10-21 15:55:00,47.82,47.9,47.64,47.65,111262.0,47.2914,47.3705,47.1134,47.1233,111262.0
2020-10-22 09:30:00,47.95,48.23,47.94,48.12,445272.0,47.4199,47.6968,47.41,47.5881,445272.0
2020-10-22 09:35:00,48.1,48.17,47.91,47.91,100002.0,47.5683,47.6375,47.3804,47.3804,100002.0
2020-10-22 09:40:00,47.93,48.07,47.85,48.07,59776.0,47.4002,47.5386,47.321,47.5386,59776.0
2020-10-22 09:45:00,48.1,48.1,47.84,47.84,78306.0,47.5683,47.5683,47.3112,47.3112,78306.0
2020-10-22 09:50:00,47.85,48.0,47.81,47.95,68050.0,47.321,47.4694,47.2815,47.4199,68050.0
2020-10-22 09:55:00,47.89,47.97,47.82,47.85,41144.0,47.3606,47.4397,47.2914,47.321,41144.0
2020-10-22 10:00:00,47.82,47.88,47.63,47.66,51026.0,47.2914,47.3507,47.1035,47.1331,51026.0
2020-10-22 10:05:00,47.65,47.71,47.55,47.56,33820.0,47.1233,47.1826,47.0244,47.0342,33820.0
2020-10-22 10:10:00,47.55,47.69,47.52,47.67,47856.0,47.0244,47.1628,46.9947,47.143,47856.0
2020-10-22 10:15:00,47.6,47.63,47.44,47.44,39772.0,47.0738,47.1035,46.9156,46.9156,39772.0
2020-10-22 10:20:00,47.43,47.43,47.15,47.16,69044.0,46.9057,46.9057,46.6288,46.6387,69044.0
2020-10-22 10:25:00,47.17,47.23,47.02,47.17,64328.0,46.6486,46.7079,46.5002,46.6486,64328.0
2020-10-22 10:30:00,47.15,47.2,46.77,46.86,136562.0,46.6288,46.6782,46.253,46.342,136562.0
2020-10-22 10:35:00,46.88,47.05,46.87,46.92,70762.0,46.3618,46.5299,46.3519,46.4013,70762.0
2020-10-22 10:40:00,46.88,46.88,46.55,46.56,111396.0,46.3618,46.3618,46.0354,46.0453,111396.0
2020-10-22 10:45:00,46.58,46.83,46.58,46.66,90936.0,46.0651,46.3123,46.0651,46.1442,90936.0
2020-10-22 10:50:00,46.71,47.07,46.52,46.85,116212.0,46.1936,46.5497,46.0057,46.3321,116212.0
2020-10-22 10:55:00,46.87,47.04,46.82,46.96,58510.0,46.3519,46.52,46.3024,46.4409,58510.0
2020-10-22 11:00:00,46.96,47.14,46.94,47.13,179722.0,46.4409,46.6189,46.4211,46.609,179722.0
2020-10-22 11:05:00,47.13,47.13,46.82,46.84,71190.0,46.609,46.609,46.3024,46.3222,71190.0
2020-10-22 11:10:00,46.85,47.27,46.85,47.27,108282.0,46.3321,46.7475,46.3321,46.7475,108282.0
2020-10-22 11:15:00,47.25,47.27,47.14,47.18,81684.0,46.7277,46.7475,46.6189,46.6584,81684.0
2020-10-22 11:20:00,47.2,47.33,47.16,47.3,33404.0,46.6782,46.8068,46.6387,46.7771,33404.0
2020-10-22 11:25:00,47.25,47.3,47.2,47.29,80886.0,46.7277,46.7771,46.6782,46.7672,80886.0
2020-10-22 11:30:00,47.31,47.34,47.09,47.1,92988.0,46.787,46.8167,46.5694,46.5793,92988.0
2020-10-22 11:35:00,47.1,47.2,47.06,47.1,36526.0,46.5793,46.6782,46.5398,46.5793,36526.0
2020-10-22 11:40:00,47.12,47.26,47.06,47.16,25612.0,46.5991,46.7376,46.5398,46.6387,25612.0
2020-10-22 11:45:00,47.15,47.27,47.12,47.24,32696.0,46.6288,46.7475,46.5991,46.7178,32696.0
2020-10-22 11:50:00,47.29,47.37,47.18,47.19,52446.0,46.7672,46.8463,46.6584,46.6683,52446.0
2020-10-22 11:55:00,47.15,47.19,47.05,47.09,31968.0,46.6288,46.6683,46.5299,46.5694,31968.0
2020-10-22 12:00:00,47.08,47.13,46.94,46.97,26700.0,46.5596,46.609,46.4211,46.4508,26700.0
2020-10-22 12:05:00,46.97,47.15,46.96,47.14,27400.0,46.4508,46.6288,46.4409,46.6189,27400.0
2020-10-22 12:10:00,47.15,47.15,47.03,47.05,11900.0,46.6288,46.6288,46.5101,46.5299,11900.0
2020-10-22 12:15:00,47.1,47.22,47.1,47.13,39600.0,46.5793,46.698,46.5793,46.609,39600.0
2020-10-22 12:20:00,47.1,47.15,47.01,47.03,8366.0,46.5793,46.6288,46.4903,46.5101,8366.0
2020-10-22 12:25:00,47.04,47.08,46.99,47.08,7870.0,46.52,46.5596,46.4705,46.5596,7870.0
2020-10-22 12:30:00,47.07,47.09,46.91,46.95,9314.0,46.5497,46.5694,46.3914,46.431,9314.0
2020-10-22 12:35:00,46.94,46.95,46.85,46.92,11230.0,46.4211,46.431,46.3321,46.4013,11230.0
2020-10-22 12:40:00,46.92,46.99,46.8,46.99,16588.0,46.4013,46.4705,46.2826,46.4705,16588.0
2020-10-22 12:45:00,46.97,47.13,46.92,47.12,35466.0,46.4508,46.609,46.4013,46.5991,35466.0
2020-10-22 12:50:00,47.09,47.21,47.09,47.15,28530.0,46.5694,46.6881,46.5694,46.6288,28530.0
2020-10-22 12:55:00,47.15,47.32,47.15,47.3,84454.0,46.6288,46.7969,46.6288,46.7771,84454.0
2020-10-22 13:00:00,47.29,47.31,47.26,47.29,43128.0,46.7672,46.787,46.7376,46.7672,43128.0
2020-10-22 13:05:00,47.28,47.45,47.23,47.44,51286.0,46.7573,46.9255,46.7079,46.9156,51286.0
2020-10-22 13:10:00,47.44,47.66,47.42,47.6,86982.0,46.9156,47.1331,46.8958,47.0738,86982.0
2020-10-22 13:15:00,47.63,47.65,47.48,47.53,48874.0,47.1035,47.1233,46.9551,47.0046,48874.0
2020-10-22 13:20:00,47.52,47.58,47.47,47.52,20278.0,46.9947,47.054,46.9452,46.9947,20278.0
2020-10-22 13:25:00,47.56,47.59,47.49,47.56,18358.0,47.0342,47.0639,46.965,47.0342,18358.0
2020-10-22 13:30:00,47.6,47.62,47.47,47.5,23186.0,47.0738,47.0936,46.9452,46.9749,23186.0
2020-10-22 13:35:00,47.51,47.52,47.43,47.51,23800.0,46.9848,46.9947,46.9057,46.9848,23800.0
2020-10-22 13:40:00,47.52,47.69,47.44,47.62,39426.0,46.9947,47.1628,46.9156,47.0936,39426.0
2020-10-22 13:45:00,47.6,47.62,47.51,47.55,43450.0,47.0738,47.0936,46.9848,47.0244,43450.0
2020-10-22 13:50:00,47.56,47.77,47.49,47.71,107410.0,47.0342,47.2419,46.965,47.1826,107410.0
2020-10-22 13:55:00,47.71,47.74,47.66,47.67,43344.0,47.1826,47.2123,47.1331,47.143,43344.0
2020-10-22 14:00:00,47.68,47.74,47.67,47.71,42346.0,47.1529,47.2123,47.143,47.1826,42346.0
2020-10-22 14:05:00,47.72,47.75,47.62,47.64,32570.0,47.1925,47.2221,47.0936,47.1134,32570.0
2020-10-22 14:10:00,47.65,47.7,47.61,47.65,46312.0,47.1233,47.1727,47.0837,47.1233,46312.0
2020-10-22 14:15:00,47.69,47.83,47.67,47.76,119472.0,47.1628,47.3013,47.143,47.232,119472.0
2020-10-22 14:20:00,47.75,47.77,47.69,47.77,43252.0,47.2221,47.2419,47.1628,47.2419,43252.0
2020-10-22 14:25:00,47.75,47.77,47.63,47.65,51382.0,47.2221,47.2419,47.1035,47.1233,51382.0
2020-10-22 14:30:00,47.64,47.69,47.57,47.68,33470.0,47.1134,47.1628,47.0441,47.1529,33470.0
2020-10-22 14:35:00,47.69,47.74,47.61,47.64,33184.0,47.1628,47.2123,47.0837,47.1134,33184.0
2020-10-22 14:40:00,47.67,47.69,47.62,47.66,46224.0,47.143,47.1628,47.0936,47.1331,46224.0
2020-10-22 14:45:00,47.63,47.67,47.6,47.63,9762.0,47.1035,47.143,47.0738,47.1035,9762.0
2020-10-22 14:50:00,47.65,47.73,47.57,47.7,27280.0,47.1233,47.2024,47.0441,47.1727,27280.0
2020-10-22 14:55:00,47.68,47.71,47.65,47.66,37192.0,47.1529,47.1826,47.1233,47.1331,37192.0
2020-10-22 15:00:00,47.67,47.68,47.59,47.63,42234.0,47.143,47.1529,47.0639,47.1035,42234.0
2020-10-22 15:05:00,47.63,47.63,47.45,47.49,51516.0,47.1035,47.1035,46.9255,46.965,51516.0
2020-10-22 15:10:00,47.49,47.51,47.43,47.51,15842.0,46.965,46.9848,46.9057,46.9848,15842.0
2020-10-22 15:15:00,47.5,47.56,47.49,47.56,25496.0,46.9749,47.0342,46.965,47.0342,25496.0
2020-10-22 15:20:00,47.56,47.67,47.54,47.63,36962.0,47.0342,47.143,47.0145,47.1035,36962.0
2020-10-22 15:25:00,47.6,47.78,47.6,47.74,47250.0,47.0738,47.2518,47.0738,47.2123,47250.0
2020-10-22 15:30:00,47.74,47.85,47.74,47.83,22130.0,47.2123,47.321,47.2123,47.3013,22130.0
2020-10-22 15:35:00,47.84,47.92,47.76,47.78,61826.0,47.3112,47.3903,47.232,47.2518,61826.0
2020-10-22 15:40:00,47.79,47.86,47.74,47.77,36000.0,47.2617,47.3309,47.2123,47.2419,36000.0
2020-10-22 15:45:00,47.77,47.77,47.69,47.73,27600.0,47.2419,47.2419,47.1628,47.2024,27600.0
2020-10-22 15:50:00,47.74,47.77,47.6,47.69,67682.0,47.2123,47.2419,47.0738,47.1628,67682.0
2020-10-22 15:55:00,47.64,47.69,47.52,47.63,50860.0,47.1134,47.1628,46.9947,47.1035,50860.0
2020-10-23 09:30:00,47.88,47.88,47.48,47.51,104884.0,47.3507,47.3507,46.9551,46.9848,104884.0
2020-10-23 09:35:00,47.45,47.47,47.33,47.46,79262.0,46.9255,46.9452,46.8068,46.9354,79262.0
2020-10-23 09:40:00,47.46,47.48,47.24,47.38,65000.0,46.9354,46.9551,46.7178,46.8562,65000.0
2020-10-23 09:45:00,47.34,47.45,47.23,47.27,56378.0,46.8167,46.9255,46.7079,46.7475,56378.0
2020-10-23 09:50:00,47.27,47.38,47.17,47.34,51930.0,46.7475,46.8562,46.6486,46.8167,51930.0
2020-10-23 09:55:00,47.36,47.45,47.3,47.34,45690.0,46.8365,46.9255,46.7771,46.8167,45690.0
2020-10-23 10:00:00,47.35,47.35,47.01,47.06,63820.0,46.8266,46.8266,46.4903,46.5398,63820.0
2020-10-23 10:05:00,47.05,47.2,46.99,47.17,38170.0,46.5299,46.6782,46.4705,46.6486,38170.0
2020-10-23 10:10:00,47.17,47.32,47.04,47.3,77488.0,46.6486,46.7969,46.52,46.7771,77488.0
2020-10-23 10:15:00,47.25,47.44,47.24,47.4,45032.0,46.7277,46.9156,46.7178,46.876,45032.0
2020-10-23 10:20:00,47.38,47.41,47.13,47.23,42336.0,46.8562,46.8859,46.609,46.7079,42336.0
2020-10-23 10:25:00,47.2,47.37,47.19,47.31,26862.0,46.6782,46.8463,46.6683,46.787,26862.0
2020-10-23 10:30:00,47.29,47.45,47.24,47.41,35026.0,46.7672,46.9255,46.7178,46.8859,35026.0
2020-10-23 10:35:00,47.41,47.41,47.2,47.21,34458.0,46.8859,46.8859,46.6782,46.6881,34458.0
2020-10-23 10:40:00,47.3,47.37,47.09,47.19,46788.0,46.7771,46.8463,46.5694,46.6683,46788.0
2020-10-23 10:45:00,47.16,47.27,47.16,47.2,13856.0,46.6387,46.7475,46.6387,46.6782,13856.0
2020-10-23 10:50:00,47.22,47.22,47.07,47.08,21832.0,46.698,46.698,46.5497,46.5596,21832.0
2020-10-23 10:55:00,47.08,47.29,47.02,47.26,18086.0,46.5596,46.7672,46.5002,46.7376,18086.0
2020-10-23 11:00:00,47.27,47.37,47.19,47.34,24530.0,46.7475,46.8463,46.6683,46.8167,24530.0
2020-10-23 11:05:00,47.36,47.44,47.34,47.43,15630.0,46.8365,46.9156,46.8167,46.9057,15630.0
2020-10-23 11:10:00,47.45,47.55,47.32,47.47,29524.0,46.9255,47.0244,46.7969,46.9452,29524.0
2020-10-23 11:15:00,47.5,47.5,47.35,47.39,22320.0,46.9749,46.9749,46.8266,46.8661,22320.0
2020-10-23 11:20:00,47.41,47.42,47.06,47.06,55880.0,46.8859,46.8958,46.5398,46.5398,55880.0
2020-10-23 11:25:00,47.1,47.18,47.04,47.18,18724.0,46.5793,46.6584,46.52,46.6584,18724.0
2020-10-23 11:30:00,47.13,47.23,47.07,47.07,27066.0,46.609,46.7079,46.5497,46.5497,27066.0
2020-10-23 11:35:00,47.14,47.15,46.94,46.98,62746.0,46.6189,46.6288,46.4211,46.4607,62746.0
2020-10-23 11:40:00,47.01,47.17,46.95,47.07,21610.0,46.4903,46.6486,46.431,46.5497,21610.0
2020-10-23 11:45:00,47.05,47.12,46.84,46.88,207728.0,46.5299,46.5991,46.3222,46.3618,207728.0
2020-10-23 11:50:00,46.88,46.98,46.87,46.96,18548.0,46.3618,46.4607,46.3519,46.4409,18548.0
2020-10-23 11:55:00,46.98,47.1,46.98,47.09,36732.0,46.4607,46.5793,46.4607,46.5694,36732.0
2020-10-23 12:00:00,47.1,47.18,47.0,47.15,24200.0,46.5793,46.6584,46.4804,46.6288,24200.0
2020-10-23 12:05:00,47.18,47.23,47.13,47.21,39000.0,46.6584,46.7079,46.609,46.6881,39000.0
2020-10-23 12:10:00,47.23,47.26,47.17,47.21,51500.0,46.7079,46.7376,46.6486,46.6881,51500.0
2020-10-23 12:15:00,47.22,47.3,46.94,47.13,65992.0,46.698,46.7771,46.4211,46.609,65992.0
2020-10-23 12:20:00,47.16,47.16,46.96,46.99,44198.0,46.6387,46.6387,46.4409,46.4705,44198.0
2020-10-23 12:25:00,46.99,47.1,46.99,47.1,21180.0,46.4705,46.5793,46.4705,46.5793,21180.0
2020-10-23 12:30:00,47.08,47.2,47.05,47.15,21276.0,46.5596,46.6782,46.5299,46.6288,21276.0
2020-10-23 12:35:00,47.13,47.27,47.13,47.24,14696.0,46.609,46.7475,46.609,46.7178,14696.0
2020-10-23 12:40:00,47.25,47.33,47.2,47.32,16980.0,46.7277,46.8068,46.6782,46.7969,16980.0
2020-10-23 12:45:00,47.32,47.33,47.23,47.3,16400.0,46.7969,46.8068,46.7079,46.7771,16400.0
2020-10-23 12:50:00,47.26,47.35,47.24,47.28,17210.0,46.7376,46.8266,46.7178,46.7573,17210.0
2020-10-23 12:55:00,47.32,47.32,47.11,47.2,24556.0,46.7969,46.7969,46.5892,46.6782,24556.0
2020-10-23 13:00:00,47.19,47.38,47.17,47.37,15204.0,46.6683,46.8562,46.6486,46.8463,15204.0
2020-10-23 13:05:00,47.37,47.43,47.35,47.42,36418.0,46.8463,46.9057,46.8266,46.8958,36418.0
2020-10-23 13:10:00,47.42,47.43,47.35,47.37,114930.0,46.8958,46.9057,46.8266,46.8463,114930.0
2020-10-23 13:15:00,47.4,47.47,47.32,47.37,23844.0,46.876,46.9452,46.7969,46.8463,23844.0
2020-10-23 13:20:00,47.34,47.49,47.34,47.48,57798.0,46.8167,46.965,46.8167,46.9551,57798.0
2020-10-23 13:25:00,47.47,47.48,47.42,47.45,17590.0,46.9452,46.9551,46.8958,46.9255,17590.0
2020-10-23 13:30:00,47.46,47.5,47.38,47.42,33662.0,46.9354,46.9749,46.8562,46.8958,33662.0
2020-10-23 13:35:00,47.43,47.44,47.34,47.41,24680.0,46.9057,46.9156,46.8167,46.8859,24680.0
2020-10-23 13:40:00,47.41,47.42,47.36,47.37,8200.0,46.8859,46.8958,46.8365,46.8463,8200.0
2020-10-23 13:45:00,47.38,47.42,47.33,47.42,23894.0,46.8562,46.8958,46.8068,46.8958,23894.0
2020-10-23 13:50:00,47.42,47.47,47.42,47.44,28790.0,46.8958,46.9452,46.8958,46.9156,28790.0
2020-10-23 13:55:00,47.43,47.49,47.4,47.42,38180.0,46.9057,46.965,46.876,46.8958,38180.0
2020-10-23 14:00:00,47.43,47.52,47.4,47.51,9000.0,46.9057,46.9947,46.876,46.9848,9000.0
2020-10-23 14:05:00,47.54,47.57,47.51,47.51,29210.0,47.0145,47.0441,46.9848,46.9848,29210.0
2020-10-23 14:10:00,47.55,47.55,47.48,47.49,13000.0,47.0244,47.0244,46.9551,46.965,13000.0
2020-10-23 14:15:00,47.52,47.62,47.52,47.56,35876.0,46.9947,47.0936,46.9947,47.0342,35876.0
2020-10-23 14:20:00,47.55,47.55,47.5,47.54,23430.0,47.0244,47.0244,46.9749,47.0145,23430.0
2020-10-23 14:25:00,47.57,47.58,47.55,47.58,2200.0,47.0441,47.054,47.0244,47.054,2200.0
2020-10-23 14:30:00,47.59,47.61,47.56,47.59,12316.0,47.0639,47.0837,47.0342,47.0639,12316.0
2020-10-23 14:35:00,47.56,47.56,47.52,47.54,25668.0,47.0342,47.0342,46.9947,47.0145,25668.0
2020-10-23 14:40:00,47.55,47.55,47.48,47.49,27400.0,47.0244,47.0244,46.9551,46.965,27400.0
2020-10-23 14:45:00,47.49,47.55,47.47,47.55,10994.0,46.965,47.0244,46.9452,47.0244,10994.0
2020-10-23 14:50:00,47.52,47.58,47.49,47.49,4360.0,46.9947,47.054,46.965,46.965,4360.0
2020-10-23 14:55:00,47.48,47.48,47.38,47.43,34124.0,46.9551,46.9551,46.8562,46.9057,34124.0
2020-10-23 15:00:00,47.43,47.46,47.4,47.43,11340.0,46.9057,46.9354,46.876,46.9057,11340.0
2020-10-23 15:05:00,47.45,47.52,47.44,47.51,15648.0,46.9255,46.9947,46.9156,46.9848,15648.0
2020-10-23 15:10:00,47.53,47.61,47.49,47.6,16150.0,47.0046,47.0837,46.965,47.0738,16150.0
2020-10-23 15:15:00,47.6,47.63,47.58,47.6,18788.0,47.0738,47.1035,47.054,47.0738,18788.0
2020-10-23 15:20:00,47.62,47.63,47.58,47.61,11440.0,47.0936,47.1035,47.054,47.0837,11440.0
2020-10-23 15:25:00,47.59,47.59,47.56,47.58,3700.0,47.0639,47.0639,47.0342,47.054,3700.0
2020-10-23 15:30:00,47.54,47.57,47.49,47.52,43342.0,47.0145,47.0441,46.965,46.9947,43342.0
2020-10-23 15:35:00,47.5,47.6,47.49,47.56,10300.0,46.9749,47.0738,46.965,47.0342,10300.0
2020-10-23 15:40:00,47.57,47.72,47.57,47.71,43402.0,47.0441,47.1925,47.0441,47.1826,43402.0
2020-10-23 15:45:00,47.72,47.77,47.7,47.76,32426.0,47.1925,47.2419,47.1727,47.232,32426.0
2020-10-23 15:50:00,47.74,47.81,47.7,47.81,44074.0,47.2123,47.2815,47.1727,47.2815,44074.0
2020-10-23 15:55:00,47.81,47.88,47.78,47.88,68176.0,47.2815,47.3507,47.2518,47.3507,68176.0
2020-10-26 09:30:00,47.01,47.41,46.98,47.32,144158.0,46.4903,46.8859,46.4607,46.7969,144158.0
2020-10-26 09:35:00,47.37,47.61,47.34,47.59,128660.0,46.8463,47.0837,46.8167,47.0639,128660.0
2020-10-26 09:40:00,47.68,47.74,47.44,47.56,88084.0,47.1529,47.2123,46.9156,47.0342,88084.0
2020-10-26 09:45:00,47.58,47.63,47.42,47.57,51462.0,47.054,47.1035,46.8958,47.0441,51462.0
2020-10-26 09:50:00,47.58,47.81,47.56,47.79,94106.0,47.054,47.2815,47.0342,47.2617,94106.0
2020-10-26 09:55:00,47.8,47.88,47.74,47.82,58424.0,47.2716,47.3507,47.2123,47.2914,58424.0
2020-10-26 10:00:00,47.81,48.0,47.68,47.95,102066.0,47.2815,47.4694,47.1529,47.4199,102066.0
2020-10-26 10:05:00,47.96,47.99,47.73,47.85,128148.0,47.4298,47.4595,47.2024,47.321,128148.0
2020-10-26 10:10:00,47.85,47.85,47.68,47.72,39594.0,47.321,47.321,47.1529,47.1925,39594.0
2020-10-26 10:15:00,47.7,47.9,47.7,47.85,66942.0,47.1727,47.3705,47.1727,47.321,66942.0
2020-10-26 10:20:00,47.83,47.92,47.67,47.68,55228.0,47.3013,47.3903,47.143,47.1529,55228.0
2020-10-26 10:25:00,47.67,47.67,47.41,47.41,47728.0,47.143,47.143,46.8859,46.8859,47728.0
2020-10-26 10:30:00,47.38,47.41,47.15,47.24,70660.0,46.8562,46.8859,46.6288,46.7178,70660.0
2020-10-26 10:35:00,47.22,47.29,47.1,47.26,61618.0,46.698,46.7672,46.5793,46.7376,61618.0
2020-10-26 10:40:00,47.19,47.31,47.17,47.27,73902.0,46.6683,46.787,46.6486,46.7475,73902.0
2020-10-26 10:45:00,47.22,47.28,46.94,46.97,87730.0,46.698,46.7573,46.4211,46.4508,87730.0
2020-10-26 10:50:00,46.98,46.98,46.87,46.88,87198.0,46.4607,46.4607,46.3519,46.3618,87198.0
2020-10-26 10:55:00,46.87,46.93,46.66,46.76,243358.0,46.3519,46.4112,46.1442,46.2431,243358.0
2020-10-26 11:00:00,46.69,46.69,46.35,46.47,172212.0,46.1739,46.1739,45.8376,45.9563,172212.0
2020-10-26 11:05:00,46.47,46.54,46.37,46.5,111594.0,45.9563,46.0255,45.8574,45.986,111594.0
2020-10-26 11:10:00,46.5,46.58,46.48,46.49,51916.0,45.986,46.0651,45.9662,45.9761,51916.0
2020-10-26 11:15:00,46.55,46.55,46.23,46.28,111988.0,46.0354,46.0354,45.7189,45.7684,111988.0
2020-10-26 11:20:00,46.28,46.48,46.24,46.44,109380.0,45.7684,45.9662,45.7288,45.9266,109380.0
2020-10-26 11:25:00,46.43,46.49,46.31,46.33,57290.0,45.9167,45.9761,45.7981,45.8178,57290.0
2020-10-26 11:30:00,46.34,46.4,46.07,46.07,135372.0,45.8277,45.8871,45.5607,45.5607,135372.0
2020-10-26 11:35:00,46.07,46.31,46.07,46.29,135142.0,45.5607,45.7981,45.5607,45.7783,135142.0
2020-10-26 11:40:00,46.26,46.31,46.02,46.15,139058.0,45.7486,45.7981,45.5113,45.6398,139058.0
2020-10-26 11:45:00,46.18,46.32,46.18,46.26,67410.0,45.6695,45.808,45.6695,45.7486,67410.0
2020-10-26 11:50:00,46.2,46.49,46.15,46.48,158064.0,45.6893,45.9761,45.6398,45.9662,158064.0
2020-10-26 11:55:00,46.48,46.49,46.19,46.23,204110.0,45.9662,45.9761,45.6794,45.7189,204110.0
2020-10-26 12:00:00,46.24,46.31,46.13,46.28,68268.0,45.7288,45.7981,45.6201,45.7684,68268.0
2020-10-26 12:05:00,46.28,46.31,46.19,46.24,20930.0,45.7684,45.7981,45.6794,45.7288,20930.0
2020-10-26 12:10:00,46.23,46.4,46.22,46.27,73508.0,45.7189,45.8871,45.7091,45.7585,73508.0
2020-10-26 12:15:00,46.27,46.41,46.26,46.35,30770.0,45.7585,45.897,45.7486,45.8376,30770.0
2020-10-26 12:20:00,46.38,46.38,46.2,46.32,66506.0,45.8673,45.8673,45.6893,45.808,66506.0
2020-10-26 12:25:00,46.38,46.43,46.23,46.3,62316.0,45.8673,45.9167,45.7189,45.7882,62316.0
2020-10-26 12:30:00,46.26,46.27,45.98,46.02,64892.0,45.7486,45.7585,45.4717,45.5113,64892.0
2020-10-26 12:35:00,46.04,46.08,45.94,45.99,41466.0,45.5311,45.5706,45.4322,45.4816,41466.0
2020-10-26 12:40:00,46.03,46.06,45.94,45.98,43266.0,45.5212,45.5508,45.4322,45.4717,43266.0
2020-10-26 12:45:00,45.96,45.96,45.74,45.76,110300.0,45.4519,45.4519,45.2344,45.2541,110300.0
2020-10-26 12:50:00,45.77,45.86,45.72,45.75,47200.0,45.264,45.353,45.2146,45.2443,47200.0
2020-10-26 12:55:00,45.72,45.77,45.67,45.73,32492.0,45.2146,45.264,45.1651,45.2245,32492.0
2020-10-26 13:00:00,45.71,45.77,45.62,45.71,84440.0,45.2047,45.264,45.1157,45.2047,84440.0
2020-10-26 13:05:00,45.74,45.74,45.57,45.7,54052.0,45.2344,45.2344,45.0662,45.1948,54052.0
2020-10-26 13:10:00,45.69,45.76,45.64,45.71,42048.0,45.1849,45.2541,45.1355,45.2047,42048.0
2020-10-26 13:15:00,45.71,45.72,45.5,45.54,134140.0,45.2047,45.2146,44.997,45.0366,134140.0
2020-10-26 13:20:00,45.56,45.63,45.45,45.51,89020.0,45.0564,45.1256,44.9476,45.0069,89020.0
2020-10-26 13:25:00,45.5,45.52,45.33,45.34,99302.0,44.997,45.0168,44.8289,44.8388,99302.0
2020-10-26 13:30:00,45.3,45.31,45.15,45.19,131972.0,44.7992,44.8091,44.6509,44.6904,131972.0
2020-10-26 13:35:00,45.18,45.39,45.15,45.37,91228.0,44.6806,44.8882,44.6509,44.8685,91228.0
2020-10-26 13:40:00,45.37,45.41,45.32,45.35,23540.0,44.8685,44.908,44.819,44.8487,23540.0
2020-10-26 13:45:00,45.37,45.49,45.33,45.48,70610.0,44.8685,44.9871,44.8289,44.9772,70610.0
2020-10-26 13:50:00,45.49,45.62,45.44,45.6,58966.0,44.9871,45.1157,44.9377,45.0959,58966.0
2020-10-26 13:55:00,45.6,45.72,45.56,45.72,52740.0,45.0959,45.2146,45.0564,45.2146,52740.0
2020-10-26 14:00:00,45.7,45.72,45.63,45.69,19368.0,45.1948,45.2146,45.1256,45.1849,19368.0
2020-10-26 14:05:00,45.71,45.85,45.71,45.72,55092.0,45.2047,45.3432,45.2047,45.2146,55092.0
2020-10-26 14:10:00,45.76,45.83,45.65,45.7,45160.0,45.2541,45.3234,45.1454,45.1948,45160.0
2020-10-26 14:15:00,45.71,45.85,45.7,45.8,76758.0,45.2047,45.3432,45.1948,45.2937,76758.0
2020-10-26 14:20:00,45.79,45.79,45.72,45.77,25062.0,45.2838,45.2838,45.2146,45.264,25062.0
2020-10-26 14:25:00,45.77,45.98,45.7,45.96,59896.0,45.264,45.4717,45.1948,45.4519,59896.0
2020-10-26 14:30:00,45.98,46.01,45.92,45.94,13824.0,45.4717,45.5014,45.4124,45.4322,13824.0
2020-10-26 14:35:00,45.91,45.95,45.85,45.92,56468.0,45.4025,45.442,45.3432,45.4124,56468.0
2020-10-26 14:40:00,45.91,46.08,45.89,45.95,58314.0,45.4025,45.5706,45.3827,45.442,58314.0
2020-10-26 14:45:00,45.9,45.9,45.74,45.77,40004.0,45.3926,45.3926,45.2344,45.264,40004.0
2020-10-26 14:50:00,45.77,45.99,45.77,45.95,86970.0,45.264,45.4816,45.264,45.442,86970.0
2020-10-26 14:55:00,45.95,46.06,45.9,45.98,46764.0,45.442,45.5508,45.3926,45.4717,46764.0
2020-10-26 15:00:00,45.98,46.13,45.97,45.99,46962.0,45.4717,45.6201,45.4618,45.4816,46962.0
2020-10-26 15:05:00,45.99,46.02,45.77,45.83,46566.0,45.4816,45.5113,45.264,45.3234,46566.0
2020-10-26 15:10:00,45.85,45.94,45.74,45.81,73740.0,45.3432,45.4322,45.2344,45.3036,73740.0
2020-10-26 15:15:00,45.77,45.99,45.77,45.82,53146.0,45.264,45.4816,45.264,45.3135,53146.0
2020-10-26 15:20:00,45.88,46.05,45.88,45.97,37052.0,45.3728,45.5409,45.3728,45.4618,37052.0
2020-10-26 15:25:00,45.97,46.08,45.96,46.06,15378.0,45.4618,45.5706,45.4519,45.5508,15378.0
2020-10-26 15:30:00,46.1,46.21,45.96,46.15,86840.0,45.5904,45.6992,45.4519,45.6398,86840.0
2020-10-26 15:35:00,46.14,46.18,45.98,46.1,75126.0,45.6299,45.6695,45.4717,45.5904,75126.0
2020-10-26 15:40:00,46.09,46.2,46.07,46.1,80732.0,45.5805,45.6893,45.5607,45.5904,80732.0
2020-10-26 15:45:00,46.1,46.13,45.84,45.84,72420.0,45.5904,45.6201,45.3333,45.3333,72420.0
2020-10-26 15:50:00,45.85,46.03,45.79,46.01,64882.0,45.3432,45.5212,45.2838,45.5014,64882.0
2020-10-26 15:55:00,46.02,46.39,46.02,46.36,150024.0,45.5113,45.8772,45.5113,45.8475,150024.0
2020-10-27 09:30:00,46.71,46.83,46.39,46.51,556288.0,46.1936,46.3123,45.8772,45.9959,556288.0
2020-10-27 09:35:00,46.46,46.86,46.46,46.74,180232.0,45.9464,46.342,45.9464,46.2233,180232.0
2020-10-27 09:40:00,46.77,46.88,46.6,46.88,79196.0,46.253,46.3618,46.0849,46.3618,79196.0
2020-10-27 09:45:00,46.88,47.0,46.57,46.64,106510.0,46.3618,46.4804,46.0552,46.1244,106510.0
2020-10-27 09:50:00,46.64,46.85,46.63,46.77,25652.0,46.1244,46.3321,46.1145,46.253,25652.0
2020-10-27 09:55:00,46.75,46.81,46.7,46.81,21488.0,46.2332,46.2925,46.1838,46.2925,21488.0
2020-10-27 10:00:00,46.77,46.87,46.64,46.64,21410.0,46.253,46.3519,46.1244,46.1244,21410.0
2020-10-27 10:05:00,46.63,46.84,46.57,46.81,31670.0,46.1145,46.3222,46.0552,46.2925,31670.0
2020-10-27 10:10:00,46.84,46.84,46.66,46.66,23792.0,46.3222,46.3222,46.1442,46.1442,23792.0
2020-10-27 10:15:00,46.66,46.66,46.43,46.43,64644.0,46.1442,46.1442,45.9167,45.9167,64644.0
2020-10-27 10:20:00,46.42,46.5,46.32,46.35,55982.0,45.9068,45.986,45.808,45.8376,55982.0
2020-10-27 10:25:00,46.38,46.53,46.32,46.41,85106.0,45.8673,46.0156,45.808,45.897,85106.0
2020-10-27 10:30:00,46.41,46.64,46.36,46.62,62542.0,45.897,46.1244,45.8475,46.1046,62542.0
2020-10-27 10:35:00,46.63,46.76,46.57,46.71,86818.0,46.1145,46.2431,46.0552,46.1936,86818.0
2020-10-27 10:40:00,46.73,46.74,46.55,46.69,43160.0,46.2134,46.2233,46.0354,46.1739,43160.0
2020-10-27 10:45:00,46.71,46.96,46.63,46.93,54174.0,46.1936,46.4409,46.1145,46.4112,54174.0
2020-10-27 10:50:00,46.94,46.99,46.83,46.95,45058.0,46.4211,46.4705,46.3123,46.431,45058.0
2020-10-27 10:55:00,46.97,47.01,46.83,46.83,30494.0,46.4508,46.4903,46.3123,46.3123,30494.0
2020-10-27 11:00:00,46.85,46.96,46.76,46.88,45074.0,46.3321,46.4409,46.2431,46.3618,45074.0
2020-10-27 11:05:00,46.88,46.93,46.82,46.93,25532.0,46.3618,46.4112,46.3024,46.4112,25532.0
2020-10-27 11:10:00,46.93,47.1,46.93,47.1,55968.0,46.4112,46.5793,46.4112,46.5793,55968.0
2020-10-27 11:15:00,47.13,47.13,47.01,47.02,33440.0,46.609,46.609,46.4903,46.5002,33440.0
2020-10-27 11:20:00,47.04,47.07,46.99,47.07,41928.0,46.52,46.5497,46.4705,46.5497,41928.0
2020-10-27 11:25:00,47.05,47.09,46.83,46.88,46324.0,46.5299,46.5694,46.3123,46.3618,46324.0
2020-10-27 11:30:00,46.88,46.88,46.72,46.81,71522.0,46.3618,46.3618,46.2035,46.2925,71522.0
2020-10-27 11:35:00,46.83,46.96,46.77,46.96,26578.0,46.3123,46.4409,46.253,46.4409,26578.0
2020-10-27 11:40:00,46.98,47.06,46.93,46.95,23476.0,46.4607,46.5398,46.4112,46.431,23476.0
2020-10-27 11:45:00,46.96,47.06,46.95,47.01,33564.0,46.4409,46.5398,46.431,46.4903,33564.0
2020-10-27 11:50:00,46.99,47.1,46.99,47.09,36918.0,46.4705,46.5793,46.4705,46.5694,36918.0
2020-10-27 11:55:00,47.09,47.24,47.06,47.21,237628.0,46.5694,46.7178,46.5398,46.6881,237628.0
2020-10-27 12:00:00,47.24,47.27,47.15,47.21,80762.0,46.7178,46.7475,46.6288,46.6881,80762.0
2020-10-27 12:05:00,47.22,47.24,47.14,47.15,46144.0,46.698,46.7178,46.6189,46.6288,46144.0
2020-10-27 12:10:00,47.17,47.17,47.0,47.0,30552.0,46.6486,46.6486,46.4804,46.4804,30552.0
2020-10-27 12:15:00,47.02,47.05,46.95,47.05,23486.0,46.5002,46.5299,46.431,46.5299,23486.0
2020-10-27 12:20:00,47.05,47.13,46.96,46.97,18602.0,46.5299,46.609,46.4409,46.4508,18602.0
2020-10-27 12:25:00,46.98,47.05,46.9,46.9,18508.0,46.4607,46.5299,46.3815,46.3815,18508.0
2020-10-27 12:30:00,46.9,46.9,46.8,46.83,25170.0,46.3815,46.3815,46.2826,46.3123,25170.0
2020-10-27 12:35:00,46.82,46.95,46.79,46.94,12306.0,46.3024,46.431,46.2728,46.4211,12306.0
2020-10-27 12:40:00,46.94,47.02,46.83,46.83,12930.0,46.4211,46.5002,46.3123,46.3123,12930.0
2020-10-27 12:45:00,46.84,46.93,46.84,46.85,290662.0,46.3222,46.4112,46.3222,46.3321,290662.0
2020-10-27 12:50:00,46.85,46.94,46.84,46.94,17912.0,46.3321,46.4211,46.3222,46.4211,17912.0
2020-10-27 12:55:00,46.9,46.99,46.84,46.99,25162.0,46.3815,46.4705,46.3222,46.4705,25162.0
2020-10-27 13:00:00,47.0,47.04,46.95,47.04,15564.0,46.4804,46.52,46.431,46.52,15564.0
2020-10-27 13:05:00,47.07,47.07,46.98,46.98,16090.0,46.5497,46.5497,46.4607,46.4607,16090.0
2020-10-27 13:10:00,47.01,47.02,46.85,46.94,23328.0,46.4903,46.5002,46.3321,46.4211,23328.0
2020-10-27 13:15:00,46.96,46.96,46.88,46.88,11786.0,46.4409,46.4409,46.3618,46.3618,11786.0
2020-10-27 13:20:00,46.9,47.06,46.87,47.04,33694.0,46.3815,46.5398,46.3519,46.52,33694.0
2020-10-27 13:25:00,47.04,47.08,46.92,47.03,22184.0,46.52,46.5596,46.4013,46.5101,22184.0
2020-10-27 13:30:00,47.07,47.2,47.05,47.16,15088.0,46.5497,46.6782,46.5299,46.6387,15088.0
2020-10-27 13:35:00,47.14,47.23,47.14,47.18,6014.0,46.6189,46.7079,46.6189,46.6584,6014.0
2020-10-27 13:40:00,47.19,47.19,47.13,47.19,5662.0,46.6683,46.6683,46.609,46.6683,5662.0
2020-10-27 13:45:00,47.17,47.26,47.17,47.22,28320.0,46.6486,46.7376,46.6486,46.698,28320.0
2020-10-27 13:50:00,47.23,47.26,47.13,47.18,19802.0,46.7079,46.7376,46.609,46.6584,19802.0
2020-10-27 13:55:00,47.17,47.18,47.07,47.13,20262.0,46.6486,46.6584,46.5497,46.609,20262.0
2020-10-27 14:00:00,47.13,47.18,47.06,47.08,26626.0,46.609,46.6584,46.5398,46.5596,26626.0
2020-10-27 14:05:00,47.07,47.09,46.99,47.05,16050.0,46.5497,46.5694,46.4705,46.5299,16050.0
2020-10-27 14:10:00,47.04,47.04,46.95,47.02,46998.0,46.52,46.52,46.431,46.5002,46998.0
2020-10-27 14:15:00,47.02,47.03,46.85,46.85,24126.0,46.5002,46.5101,46.3321,46.3321,24126.0
2020-10-27 14:20:00,46.85,46.96,46.83,46.93,30380.0,46.3321,46.4409,46.3123,46.4112,30380.0
2020-10-27 14:25:00,46.95,47.07,46.95,47.02,31318.0,46.431,46.5497,46.431,46.5002,31318.0
2020-10-27 14:30:00,47.01,47.03,46.88,46.94,39406.0,46.4903,46.5101,46.3618,46.4211,39406.0
2020-10-27 14:35:00,46.95,46.98,46.9,46.9,26934.0,46.431,46.4607,46.3815,46.3815,26934.0
2020-10-27 14:40:00,46.91,46.99,46.85,46.88,26410.0,46.3914,46.4705,46.3321,46.3618,26410.0
2020-10-27 14:45:00,46.86,47.0,46.74,46.94,39750.0,46.342,46.4804,46.2233,46.4211,39750.0
2020-10-27 14:50:00,46.92,46.97,46.86,46.94,49872.0,46.4013,46.4508,46.342,46.4211,49872.0
2020-10-27 14:55:00,46.9,46.94,46.85,46.9,23114.0,46.3815,46.4211,46.3321,46.3815,23114.0
2020-10-27 15:00:00,46.87,46.97,46.82,46.93,50234.0,46.3519,46.4508,46.3024,46.4112,50234.0
2020-10-27 15:05:00,46.95,46.95,46.73,46.77,42026.0,46.431,46.431,46.2134,46.253,42026.0
2020-10-27 15:10:00,46.82,46.88,46.79,46.86,150470.0,46.3024,46.3618,46.2728,46.342,150470.0
2020-10-27 15:15:00,46.86,46.92,46.81,46.92,51234.0,46.342,46.4013,46.2925,46.4013,51234.0
2020-10-27 15:20:00,46.9,47.05,46.88,47.04,32880.0,46.3815,46.5299,46.3618,46.52,32880.0
2020-10-27 15:25:00,47.06,47.14,47.0,47.11,37448.0,46.5398,46.6189,46.4804,46.5892,37448.0
2020-10-27 15:30:00,47.1,47.17,47.1,47.15,48610.0,46.5793,46.6486,46.5793,46.6288,48610.0
2020-10-27 15:35:00,47.15,47.26,47.13,47.25,35814.0,46.6288,46.7376,46.609,46.7277,35814.0
2020-10-27 15:40:00,47.26,47.37,47.26,47.33,106652.0,46.7376,46.8463,46.7376,46.8068,106652.0
2020-10-27 15:45:00,47.35,47.38,47.16,47.17,33306.0,46.8266,46.8562,46.6387,46.6486,33306.0
2020-10-27 15:50:00,47.18,47.24,47.09,47.24,53184.0,46.6584,46.7178,46.5694,46.7178,53184.0
2020-10-27 15:55:00,47.24,47.24,47.08,47.09,109406.0,46.7178,46.7178,46.5596,46.5694,109406.0
2020-10-28 09:30:00,45.59,45.76,45.27,45.27,249106.0,45.086,45.2541,44.7696,44.7696,249106.0
2020-10-28 09:35:00,45.27,45.42,45.12,45.32,328146.0,44.7696,44.9179,44.6212,44.819,328146.0
2020-10-28 09:40:00,45.35,45.38,45.02,45.09,209038.0,44.8487,44.8783,44.5223,44.5916,209038.0
2020-10-28 09:45:00,45.1,45.22,45.05,45.05,143774.0,44.6014,44.7201,44.552,44.552,143774.0
2020-10-28 09:50:00,45.07,45.08,44.52,44.55,150110.0,44.5718,44.5817,44.0279,44.0575,150110.0
2020-10-28 09:55:00,44.55,44.83,44.52,44.82,105672.0,44.0575,44.3344,44.0279,44.3245,105672.0
2020-10-28 10:00:00,44.81,44.84,44.55,44.58,103792.0,44.3146,44.3443,44.0575,44.0872,103792.0
2020-10-28 10:05:00,44.57,44.77,44.45,44.72,72660.0,44.0773,44.2751,43.9586,44.2256,72660.0
2020-10-28 10:10:00,44.7,44.77,44.54,44.62,97774.0,44.2059,44.2751,44.0476,44.1267,97774.0
2020-10-28 10:15:00,44.59,44.59,44.24,44.24,147438.0,44.0971,44.0971,43.7509,43.7509,147438.0
2020-10-28 10:20:00,44.24,44.42,44.2,44.21,91540.0,43.7509,43.929,43.7114,43.7213,91540.0
2020-10-28 10:25:00,44.22,44.35,44.04,44.21,153276.0,43.7312,43.8597,43.5532,43.7213,153276.0
2020-10-28 10:30:00,44.21,44.48,44.1,44.45,138040.0,43.7213,43.9883,43.6125,43.9586,138040.0
2020-10-28 10:35:00,44.45,44.52,44.29,44.33,167132.0,43.9586,44.0279,43.8004,43.84,167132.0
2020-10-28 10:40:00,44.33,44.45,44.27,44.38,173262.0,43.84,43.9586,43.7806,43.8894,173262.0
2020-10-28 10:45:00,44.39,44.43,44.1,44.13,263952.0,43.8993,43.9388,43.6125,43.6422,263952.0
2020-10-28 10:50:00,44.12,44.23,44.02,44.19,217538.0,43.6323,43.7411,43.5334,43.7015,217538.0
2020-10-28 10:55:00,44.19,44.31,43.99,44.31,155704.0,43.7015,43.8202,43.5037,43.8202,155704.0
2020-10-28 11:00:00,44.27,44.33,44.01,44.05,76216.0,43.7806,43.84,43.5235,43.563,76216.0
2020-10-28 11:05:00,44.06,44.45,44.06,44.34,81286.0,43.5729,43.9586,43.5729,43.8498,81286.0
2020-10-28 11:10:00,44.34,44.46,44.25,44.41,71018.0,43.8498,43.9685,43.7608,43.9191,71018.0
2020-10-28 11:15:00,44.41,44.41,44.21,44.21,82480.0,43.9191,43.9191,43.7213,43.7213,82480.0
2020-10-28 11:20:00,44.26,44.32,44.08,44.1,96274.0,43.7707,43.8301,43.5927,43.6125,96274.0
2020-10-28 11:25:00,44.11,44.16,44.05,44.13,68820.0,43.6224,43.6718,43.563,43.6422,68820.0
2020-10-28 11:30:00,44.12,44.12,43.94,43.99,104050.0,43.6323,43.6323,43.4543,43.5037,104050.0
2020-10-28 11:35:00,43.99,44.12,43.98,44.08,81418.0,43.5037,43.6323,43.4938,43.5927,81418.0
2020-10-28 11:40:00,44.05,44.27,43.98,44.26,99510.0,43.563,43.7806,43.4938,43.7707,99510.0
2020-10-28 11:45:00,44.25,44.34,44.23,44.27,69516.0,43.7608,43.8498,43.7411,43.7806,69516.0
2020-10-28 11:50:00,44.29,44.45,44.17,44.4,84812.0,43.8004,43.9586,43.6817,43.9092,84812.0
2020-10-28 11:55:00,44.41,44.47,44.29,44.33,146650.0,43.9191,43.9784,43.8004,43.84,146650.0
2020-10-28 12:00:00,44.31,44.39,44.27,44.32,66920.0,43.8202,43.8993,43.7806,43.8301,66920.0
2020-10-28 12:05:00,44.32,44.47,44.28,44.42,52014.0,43.8301,43.9784,43.7905,43.929,52014.0
2020-10-28 12:10:00,44.39,44.5,44.35,44.44,28390.0,43.8993,44.0081,43.8597,43.9487,28390.0
2020-10-28 12:15:00,44.45,44.48,44.4,44.42,21498.0,43.9586,43.9883,43.9092,43.929,21498.0
2020-10-28 12:20:00,44.44,44.47,44.3,44.35,159654.0,43.9487,43.9784,43.8103,43.8597,159654.0
2020-10-28 12:25:00,44.38,44.41,44.19,44.2,36976.0,43.8894,43.9191,43.7015,43.7114,36976.0
2020-10-28 12:30:00,44.22,44.31,44.16,44.27,84608.0,43.7312,43.8202,43.6718,43.7806,84608.0
2020-10-28 12:35:00,44.31,44.33,44.16,44.19,73598.0,43.8202,43.84,43.6718,43.7015,73598.0
2020-10-28 12:40:00,44.18,44.2,44.08,44.15,88158.0,43.6916,43.7114,43.5927,43.6619,88158.0
2020-10-28 12:45:00,44.14,44.14,43.98,43.98,61178.0,43.6521,43.6521,43.4938,43.4938,61178.0
2020-10-28 12:50:00,43.98,44.07,43.91,44.06,84940.0,43.4938,43.5828,43.4246,43.5729,84940.0
2020-10-28 12:55:00,44.05,44.11,43.99,44.01,63878.0,43.563,43.6224,43.5037,43.5235,63878.0
2020-10-28 13:00:00,43.98,44.05,43.88,43.96,47548.0,43.4938,43.563,43.3949,43.474,47548.0
2020-10-28 13:05:00,43.94,43.99,43.83,43.86,90650.0,43.4543,43.5037,43.3455,43.3751,90650.0
2020-10-28 13:10:00,43.85,43.88,43.76,43.81,91820.0,43.3653,43.3949,43.2763,43.3257,91820.0
2020-10-28 13:15:00,43.82,43.82,43.67,43.79,54442.0,43.3356,43.3356,43.1872,43.3059,54442.0
2020-10-28 13:20:00,43.79,43.79,43.71,43.77,50636.0,43.3059,43.3059,43.2268,43.2861,50636.0
2020-10-28 13:25:00,43.79,43.96,43.79,43.96,68644.0,43.3059,43.474,43.3059,43.474,68644.0
2020-10-28 13:30:00,43.96,44.07,43.93,44.05,47922.0,43.474,43.5828,43.4444,43.563,47922.0
2020-10-28 13:35:00,44.05,44.22,44.05,44.16,46420.0,43.563,43.7312,43.563,43.6718,46420.0
2020-10-28 13:40:00,44.15,44.15,44.04,44.1,56322.0,43.6619,43.6619,43.5532,43.6125,56322.0
2020-10-28 13:45:00,44.1,44.2,44.04,44.13,51974.0,43.6125,43.7114,43.5532,43.6422,51974.0
2020-10-28 13:50:00,44.15,44.26,44.1,44.26,33170.0,43.6619,43.7707,43.6125,43.7707,33170.0
2020-10-28 13:55:00,44.24,44.31,44.19,44.28,47516.0,43.7509,43.8202,43.7015,43.7905,47516.0
2020-10-28 14:00:00,44.27,44.27,44.1,44.2,50150.0,43.7806,43.7806,43.6125,43.7114,50150.0
2020-10-28 14:05:00,44.19,44.29,44.16,44.18,43806.0,43.7015,43.8004,43.6718,43.6916,43806.0
2020-10-28 14:10:00,44.15,44.18,43.99,44.01,97980.0,43.6619,43.6916,43.5037,43.5235,97980.0
2020-10-28 14:15:00,43.99,44.02,43.9,43.96,32006.0,43.5037,43.5334,43.4147,43.474,32006.0
2020-10-28 14:20:00,43.95,44.21,43.95,44.21,69334.0,43.4642,43.7213,43.4642,43.7213,69334.0
2020-10-28 14:25:00,44.21,44.28,44.15,44.28,104948.0,43.7213,43.7905,43.6619,43.7905,104948.0
2020-10-28 14:30:00,44.29,44.34,44.1,44.17,83696.0,43.8004,43.8498,43.6125,43.6817,83696.0
2020-10-28 14:35:00,44.18,44.18,44.02,44.05,79798.0,43.6916,43.6916,43.5334,43.563,79798.0
2020-10-28 14:40:00,44.04,44.15,44.0,44.07,32356.0,43.5532,43.6619,43.5136,43.5828,32356.0
2020-10-28 14:45:00,44.05,44.1,43.99,44.02,33876.0,43.563,43.6125,43.5037,43.5334,33876.0
2020-10-28 14:50:00,44.02,44.1,43.87,43.88,52206.0,43.5334,43.6125,43.385,43.3949,52206.0
2020-10-28 14:55:00,43.9,44.29,43.88,44.23,96762.0,43.4147,43.8004,43.3949,43.7411,96762.0
2020-10-28 15:00:00,44.26,44.26,44.05,44.09,57482.0,43.7707,43.7707,43.563,43.6026,57482.0
2020-10-28 15:05:00,44.08,44.18,44.04,44.13,58066.0,43.5927,43.6916,43.5532,43.6422,58066.0
2020-10-28 15:10:00,44.13,44.22,44.01,44.16,61262.0,43.6422,43.7312,43.5235,43.6718,61262.0
2020-10-28 15:15:00,44.13,44.15,44.03,44.08,56590.0,43.6422,43.6619,43.5433,43.5927,56590.0
2020-10-28 15:20:00,44.07,44.4,44.03,44.37,64846.0,43.5828,43.9092,43.5433,43.8795,64846.0
2020-10-28 15:25:00,44.37,44.42,44.28,44.29,70426.0,43.8795,43.929,43.7905,43.8004,70426.0
2020-10-28 15:30:00,44.29,44.56,44.29,44.52,97226.0,43.8004,44.0674,43.8004,44.0279,97226.0
2020-10-28 15:35:00,44.51,44.54,44.07,44.08,161976.0,44.018,44.0476,43.5828,43.5927,161976.0
2020-10-28 15:40:00,44.08,44.19,44.04,44.04,69898.0,43.5927,43.7015,43.5532,43.5532,69898.0
2020-10-28 15:45:00,44.06,44.1,43.88,43.94,80954.0,43.5729,43.6125,43.3949,43.4543,80954.0
2020-10-28 15:50:00,43.92,43.95,43.6,43.6,168460.0,43.4345,43.4642,43.118,43.118,168460.0
2020-10-28 15:55:00,43.6,43.65,43.35,43.45,185328.0,43.118,43.1675,42.8708,42.9697,185328.0
2020-10-29 09:30:00,43.9,44.25,43.88,44.15,145154.0,43.4147,43.7608,43.3949,43.6619,145154.0
2020-10-29 09:35:00,44.13,44.28,43.8,43.91,143858.0,43.6422,43.7905,43.3158,43.4246,143858.0
2020-10-29 09:40:00,43.91,43.93,43.72,43.87,123104.0,43.4246,43.4444,43.2367,43.385,123104.0
2020-10-29 09:45:00,43.88,44.15,43.76,43.96,163552.0,43.3949,43.6619,43.2763,43.474,163552.0
2020-10-29 09:50:00,43.99,44.3,43.95,44.3,85406.0,43.5037,43.8103,43.4642,43.8103,85406.0
2020-10-29 09:55:00,44.28,44.49,44.26,44.4,176154.0,43.7905,43.9982,43.7707,43.9092,176154.0
2020-10-29 10:00:00,44.37,44.63,44.33,44.6,77986.0,43.8795,44.1366,43.84,44.107,77986.0
2020-10-29 10:05:00,44.56,44.63,44.46,44.52,79328.0,44.0674,44.1366,43.9685,44.0279,79328.0
2020-10-29 10:10:00,44.52,44.63,44.3,44.36,122826.0,44.0279,44.1366,43.8103,43.8696,122826.0
2020-10-29 10:15:00,44.4,44.58,44.32,44.52,131932.0,43.9092,44.0872,43.8301,44.0279,131932.0
2020-10-29 10:20:00,44.54,44.73,44.49,44.65,133752.0,44.0476,44.2355,43.9982,44.1564,133752.0
2020-10-29 10:25:00,44.64,44.73,44.57,44.69,40350.0,44.1465,44.2355,44.0773,44.196,40350.0
2020-10-29 10:30:00,44.7,44.76,44.58,44.6,76632.0,44.2059,44.2652,44.0872,44.107,76632.0
2020-10-29 10:35:00,44.6,44.67,44.46,44.67,65490.0,44.107,44.1762,43.9685,44.1762,65490.0
2020-10-29 10:40:00,44.68,44.72,44.6,44.68,67026.0,44.1861,44.2256,44.107,44.1861,67026.0
2020-10-29 10:45:00,44.67,44.73,44.51,44.52,45334.0,44.1762,44.2355,44.018,44.0279,45334.0
2020-10-29 10:50:00,44.55,44.58,44.42,44.52,59792.0,44.0575,44.0872,43.929,44.0279,59792.0
2020-10-29 10:55:00,44.52,44.67,44.5,44.61,56190.0,44.0279,44.1762,44.0081,44.1169,56190.0
2020-10-29 11:00:00,44.6,44.63,44.44,44.54,65094.0,44.107,44.1366,43.9487,44.0476,65094.0
2020-10-29 11:05:00,44.56,44.62,44.44,44.58,13472.0,44.0674,44.1267,43.9487,44.0872,13472.0
2020-10-29 11:10:00,44.58,44.79,44.55,44.79,111916.0,44.0872,44.2949,44.0575,44.2949,111916.0
2020-10-29 11:15:00,44.77,44.89,44.74,44.87,162122.0,44.2751,44.3938,44.2454,44.374,162122.0
2020-10-29 11:20:00,44.85,44.95,44.85,44.88,126452.0,44.3542,44.4531,44.3542,44.3839,126452.0
2020-10-29 11:25:00,44.88,44.98,44.86,44.92,75906.0,44.3839,44.4828,44.3641,44.4234,75906.0
2020-10-29 11:30:00,44.94,44.96,44.79,44.85,61316.0,44.4432,44.463,44.2949,44.3542,61316.0
2020-10-29 11:35:00,44.82,44.88,44.76,44.88,58528.0,44.3245,44.3839,44.2652,44.3839,58528.0
2020-10-29 11:40:00,44.87,44.91,44.66,44.67,42524.0,44.374,44.4135,44.1663,44.1762,42524.0
2020-10-29 11:45:00,44.64,44.73,44.6,44.71,31520.0,44.1465,44.2355,44.107,44.2158,31520.0
2020-10-29 11:50:00,44.69,44.74,44.63,44.69,27126.0,44.196,44.2454,44.1366,44.196,27126.0
2020-10-29 11:55:00,44.68,44.83,44.44,44.58,116602.0,44.1861,44.3344,43.9487,44.0872,116602.0
2020-10-29 12:00:00,44.69,44.69,44.5,44.5,44512.0,44.196,44.196,44.0081,44.0081,44512.0
2020-10-29 12:05:00,44.5,44.65,44.49,44.62,34074.0,44.0081,44.1564,43.9982,44.1267,34074.0
2020-10-29 12:10:00,44.6,44.7,44.56,44.7,30762.0,44.107,44.2059,44.0674,44.2059,30762.0
2020-10-29 12:15:00,44.69,44.81,44.68,44.8,36454.0,44.196,44.3146,44.1861,44.3048,36454.0
2020-10-29 12:20:00,44.82,44.82,44.7,44.73,21696.0,44.3245,44.3245,44.2059,44.2355,21696.0
2020-10-29 12:25:00,44.74,44.82,44.74,44.78,24706.0,44.2454,44.3245,44.2454,44.285,24706.0
2020-10-29 12:30:00,44.77,44.81,44.71,44.8,35174.0,44.2751,44.3146,44.2158,44.3048,35174.0
2020-10-29 12:35:00,44.79,44.9,44.77,44.87,54792.0,44.2949,44.4037,44.2751,44.374,54792.0
2020-10-29 12:40:00,44.87,44.9,44.82,44.84,12888.0,44.374,44.4037,44.3245,44.3443,12888.0
2020-10-29 12:45:00,44.82,44.97,44.81,44.97,94246.0,44.3245,44.4729,44.3146,44.4729,94246.0
2020-10-29 12:50:00,44.96,44.97,44.83,44.88,33108.0,44.463,44.4729,44.3344,44.3839,33108.0
2020-10-29 12:55:00,44.87,44.9,44.82,44.84,45626.0,44.374,44.4037,44.3245,44.3443,45626.0
2020-10-29 13:00:00,44.87,44.96,44.86,44.95,21586.0,44.374,44.463,44.3641,44.4531,21586.0
2020-10-29 13:05:00,44.94,44.97,44.77,44.81,60200.0,44.4432,44.4729,44.2751,44.3146,60200.0
2020-10-29 13:10:00,44.83,44.94,44.79,44.91,24100.0,44.3344,44.4432,44.2949,44.4135,24100.0
2020-10-29 13:15:00,44.9,44.91,44.82,44.88,32688.0,44.4037,44.4135,44.3245,44.3839,32688.0
2020-10-29 13:20:00,44.89,45.07,44.89,45.07,102830.0,44.3938,44.5718,44.3938,44.5718,102830.0
2020-10-29 13:25:00,45.06,45.21,45.02,45.2,54326.0,44.5619,44.7102,44.5223,44.7003,54326.0
2020-10-29 13:30:00,45.19,45.29,45.19,45.27,52990.0,44.6904,44.7893,44.6904,44.7696,52990.0
2020-10-29 13:35:00,45.27,45.27,45.17,45.19,40090.0,44.7696,44.7696,44.6707,44.6904,40090.0
2020-10-29 13:40:00,45.19,45.29,45.19,45.23,38790.0,44.6904,44.7893,44.6904,44.73,38790.0
2020-10-29 13:45:00,45.22,45.26,45.15,45.16,22486.0,44.7201,44.7597,44.6509,44.6608,22486.0
2020-10-29 13:50:00,45.15,45.32,45.13,45.32,47908.0,44.6509,44.819,44.6311,44.819,47908.0
2020-10-29 13:55:00,45.32,45.38,45.31,45.37,38242.0,44.819,44.8783,44.8091,44.8685,38242.0
2020-10-29 14:00:00,45.38,45.52,45.38,45.47,77520.0,44.8783,45.0168,44.8783,44.9674,77520.0
2020-10-29 14:05:00,45.48,45.52,45.44,45.49,74458.0,44.9772,45.0168,44.9377,44.9871,74458.0
2020-10-29 14:10:00,45.49,45.57,45.46,45.54,46180.0,44.9871,45.0662,44.9575,45.0366,46180.0
2020-10-29 14:15:00,45.56,45.72,45.55,45.71,65880.0,45.0564,45.2146,45.0465,45.2047,65880.0
2020-10-29 14:20:00,45.73,45.8,45.67,45.77,97432.0,45.2245,45.2937,45.1651,45.264,97432.0
2020-10-29 14:25:00,45.77,45.9,45.76,45.86,38980.0,45.264,45.3926,45.2541,45.353,38980.0
2020-10-29 14:30:00,45.87,45.93,45.79,45.93,45790.0,45.3629,45.4223,45.2838,45.4223,45790.0
2020-10-29 14:35:00,45.93,45.93,45.7,45.74,76404.0,45.4223,45.4223,45.1948,45.2344,76404.0
2020-10-29 14:40:00,45.74,45.82,45.7,45.74,36618.0,45.2344,45.3135,45.1948,45.2344,36618.0
2020-10-29 14:45:00,45.75,45.76,45.57,45.57,93502.0,45.2443,45.2541,45.0662,45.0662,93502.0
2020-10-29 14:50:00,45.57,45.58,45.49,45.53,55824.0,45.0662,45.0761,44.9871,45.0267,55824.0
2020-10-29 14:55:00,45.55,45.63,45.51,45.54,36556.0,45.0465,45.1256,45.0069,45.0366,36556.0
2020-10-29 15:00:00,45.58,45.71,45.5,45.67,68148.0,45.0761,45.2047,44.997,45.1651,68148.0
2020-10-29 15:05:00,45.67,45.74,45.56,45.57,52940.0,45.1651,45.2344,45.0564,45.0662,52940.0
2020-10-29 15:10:00,45.61,45.65,45.51,45.53,33588.0,45.1058,45.1454,45.0069,45.0267,33588.0
2020-10-29 15:15:00,45.53,45.56,45.35,45.55,89386.0,45.0267,45.0564,44.8487,45.0465,89386.0
2020-10-29 15:20:00,45.53,45.65,45.51,45.62,24736.0,45.0267,45.1454,45.0069,45.1157,24736.0
2020-10-29 15:25:00,45.57,45.7,45.57,45.6,29730.0,45.0662,45.1948,45.0662,45.0959,29730.0
2020-10-29 15:30:00,45.6,45.68,45.54,45.56,15840.0,45.0959,45.175,45.0366,45.0564,15840.0
2020-10-29 15:35:00,45.52,45.56,45.44,45.49,24154.0,45.0168,45.0564,44.9377,44.9871,24154.0
2020-10-29 15:40:00,45.48,45.6,45.47,45.52,66986.0,44.9772,45.0959,44.9674,45.0168,66986.0
2020-10-29 15:45:00,45.49,45.77,45.46,45.73,81832.0,44.9871,45.264,44.9575,45.2245,81832.0
2020-10-29 15:50:00,45.72,45.78,45.52,45.55,108780.0,45.2146,45.2739,45.0168,45.0465,108780.0
2020-10-29 15:55:00,45.5,45.5,44.89,44.89,158800.0,44.997,44.997,44.3938,44.3938,158800.0
2020-10-30 09:30:00,44.27,44.55,44.21,44.27,226836.0,43.7806,44.0575,43.7213,43.7806,226836.0
2020-10-30 09:35:00,44.31,44.43,44.22,44.27,140286.0,43.8202,43.9388,43.7312,43.7806,140286.0
2020-10-30 09:40:00,44.24,44.24,43.72,43.74,98178.0,43.7509,43.7509,43.2367,43.2565,98178.0
2020-10-30 09:45:00,43.74,43.79,43.48,43.48,79314.0,43.2565,43.3059,42.9993,42.9993,79314.0
2020-10-30 09:50:00,43.47,43.58,43.38,43.5,84990.0,42.9895,43.0982,42.9005,43.0191,84990.0
2020-10-30 09:55:00,43.52,43.81,43.49,43.67,96804.0,43.0389,43.3257,43.0092,43.1872,96804.0
2020-10-30 10:00:00,43.63,43.71,43.4,43.59,110420.0,43.1477,43.2268,42.9202,43.1081,110420.0
2020-10-30 10:05:00,43.59,43.84,43.59,43.6,73446.0,43.1081,43.3554,43.1081,43.118,73446.0
2020-10-30 10:10:00,43.58,43.66,43.25,43.3,96860.0,43.0982,43.1774,42.7719,42.8213,96860.0
2020-10-30 10:15:00,43.24,43.31,43.08,43.24,51636.0,42.762,42.8312,42.6038,42.762,51636.0
2020-10-30 10:20:00,43.24,43.24,42.99,42.99,35048.0,42.762,42.762,42.5148,42.5148,35048.0
2020-10-30 10:25:00,43.03,43.03,42.75,42.85,130478.0,42.5543,42.5543,42.2774,42.3763,130478.0
2020-10-30 10:30:00,42.84,42.97,42.72,42.76,77602.0,42.3664,42.495,42.2478,42.2873,77602.0
2020-10-30 10:35:00,42.73,42.85,42.52,42.84,252188.0,42.2576,42.3763,42.05,42.3664,252188.0
2020-10-30 10:40:00,42.81,42.82,42.48,42.58,197778.0,42.3368,42.3466,42.0104,42.1093,197778.0
2020-10-30 10:45:00,42.59,42.75,42.35,42.38,106644.0,42.1192,42.2774,41.8818,41.9115,106644.0
2020-10-30 10:50:00,42.38,42.66,42.33,42.55,101430.0,41.9115,42.1884,41.8621,42.0796,101430.0
2020-10-30 10:55:00,42.54,42.65,42.25,42.26,168702.0,42.0697,42.1785,41.7829,41.7928,168702.0
2020-10-30 11:00:00,42.26,42.79,42.25,42.68,103178.0,41.7928,42.317,41.7829,42.2082,103178.0
2020-10-30 11:05:00,42.71,42.74,42.49,42.52,64018.0,42.2379,42.2675,42.0203,42.05,64018.0
2020-10-30 11:10:00,42.57,42.85,42.51,42.85,75040.0,42.0994,42.3763,42.0401,42.3763,75040.0
2020-10-30 11:15:00,42.84,42.85,42.49,42.57,96230.0,42.3664,42.3763,42.0203,42.0994,96230.0
2020-10-30 11:20:00,42.52,42.66,42.48,42.55,66834.0,42.05,42.1884,42.0104,42.0796,66834.0
2020-10-30 11:25:00,42.55,42.56,42.33,42.38,54586.0,42.0796,42.0895,41.8621,41.9115,54586.0
2020-10-30 11:30:00,42.38,42.44,42.27,42.4,60728.0,41.9115,41.9708,41.8027,41.9313,60728.0
2020-10-30 11:35:00,42.35,42.46,42.22,42.36,116678.0,41.8818,41.9906,41.7533,41.8917,116678.0
2020-10-30 11:40:00,42.35,42.4,42.2,42.4,103772.0,41.8818,41.9313,41.7335,41.9313,103772.0
2020-10-30 11:45:00,42.35,42.44,42.2,42.42,80740.0,41.8818,41.9708,41.7335,41.9511,80740.0
2020-10-30 11:50:00,42.41,42.49,42.32,42.48,106794.0,41.9412,42.0203,41.8522,42.0104,106794.0
2020-10-30 11:55:00,42.46,42.46,42.3,42.38,58534.0,41.9906,41.9906,41.8324,41.9115,58534.0
2020-10-30 12:00:00,42.36,42.69,42.3,42.67,106396.0,41.8917,42.2181,41.8324,42.1983,106396.0
2020-10-30 12:05:00,42.67,42.74,42.66,42.71,27200.0,42.1983,42.2675,42.1884,42.2379,27200.0
2020-10-30 12:10:00,42.73,42.84,42.66,42.81,32774.0,42.2576,42.3664,42.1884,42.3368,32774.0
2020-10-30 12:15:00,42.81,43.0,42.8,42.98,56468.0,42.3368,42.5247,42.3269,42.5049,56468.0
2020-10-30 12:20:00,42.97,43.01,42.91,42.99,50344.0,42.495,42.5345,42.4357,42.5148,50344.0
2020-10-30 12:25:00,42.97,43.1,42.92,43.07,38744.0,42.495,42.6236,42.4455,42.5939,38744.0
2020-10-30 12:30:00,43.06,43.06,42.84,42.87,53716.0,42.584,42.584,42.3664,42.3961,53716.0
2020-10-30 12:35:00,42.88,42.88,42.69,42.73,27724.0,42.406,42.406,42.2181,42.2576,27724.0
2020-10-30 12:40:00,42.76,42.76,42.63,42.66,44862.0,42.2873,42.2873,42.1587,42.1884,44862.0
2020-10-30 12:45:00,42.63,42.69,42.56,42.67,32244.0,42.1587,42.2181,42.0895,42.1983,32244.0
2020-10-30 12:50:00,42.63,42.65,42.55,42.6,22720.0,42.1587,42.1785,42.0796,42.1291,22720.0
2020-10-30 12:55:00,42.59,42.6,42.49,42.52,30384.0,42.1192,42.1291,42.0203,42.05,30384.0
2020-10-30 13:00:00,42.52,42.7,42.48,42.57,40868.0,42.05,42.228,42.0104,42.0994,40868.0
2020-10-30 13:05:00,42.54,42.55,42.44,42.47,35930.0,42.0697,42.0796,41.9708,42.0005,35930.0
2020-10-30 13:10:00,42.46,42.47,42.32,42.33,38784.0,41.9906,42.0005,41.8522,41.8621,38784.0
2020-10-30 13:15:00,42.31,42.4,42.29,42.31,31896.0,41.8423,41.9313,41.8225,41.8423,31896.0
2020-10-30 13:20:00,42.33,42.39,42.28,42.32,22504.0,41.8621,41.9214,41.8126,41.8522,22504.0
2020-10-30 13:25:00,42.33,42.44,42.24,42.44,53122.0,41.8621,41.9708,41.7731,41.9708,53122.0
2020-10-30 13:30:00,42.43,42.43,42.21,42.22,73730.0,41.961,41.961,41.7434,41.7533,73730.0
2020-10-30 13:35:00,42.21,42.27,42.03,42.18,129212.0,41.7434,41.8027,41.5654,41.7137,129212.0
2020-10-30 13:40:00,42.19,42.27,42.17,42.18,53288.0,41.7236,41.8027,41.7038,41.7137,53288.0
2020-10-30 13:45:00,42.23,42.25,42.1,42.24,41928.0,41.7632,41.7829,41.6346,41.7731,41928.0
2020-10-30 13:50:00,42.27,42.33,42.15,42.2,48340.0,41.8027,41.8621,41.6841,41.7335,48340.0
2020-10-30 13:55:00,42.19,42.31,42.18,42.24,26920.0,41.7236,41.8423,41.7137,41.7731,26920.0
2020-10-30 14:00:00,42.21,42.29,42.1,42.29,29390.0,41.7434,41.8225,41.6346,41.8225,29390.0
2020-10-30 14:05:00,42.25,42.55,42.23,42.51,101454.0,41.7829,42.0796,41.7632,42.0401,101454.0
2020-10-30 14:10:00,42.49,42.56,42.31,42.31,74250.0,42.0203,42.0895,41.8423,41.8423,74250.0
2020-10-30 14:15:00,42.32,42.5,42.3,42.42,48444.0,41.8522,42.0302,41.8324,41.9511,48444.0
2020-10-30 14:20:00,42.4,42.51,42.24,42.27,56728.0,41.9313,42.0401,41.7731,41.8027,56728.0
2020-10-30 14:25:00,42.27,42.31,42.08,42.11,56624.0,41.8027,41.8423,41.6148,41.6445,56624.0
2020-10-30 14:30:00,42.1,42.12,41.98,42.02,79728.0,41.6346,41.6544,41.5159,41.5555,79728.0
2020-10-30 14:35:00,42.02,42.24,41.99,42.18,39524.0,41.5555,41.7731,41.5258,41.7137,39524.0
2020-10-30 14:40:00,42.13,42.13,41.96,42.0,75672.0,41.6643,41.6643,41.4962,41.5357,75672.0
2020-10-30 14:45:00,42.0,42.24,41.92,42.24,48650.0,41.5357,41.7731,41.4566,41.7731,48650.0
2020-10-30 14:50:00,42.23,42.23,42.06,42.17,27894.0,41.7632,41.7632,41.595,41.7038,27894.0
2020-10-30 14:55:00,42.1,42.29,42.08,42.11,48114.0,41.6346,41.8225,41.6148,41.6445,48114.0
2020-10-30 15:00:00,42.09,42.23,42.01,42.16,96602.0,41.6247,41.7632,41.5456,41.6939,96602.0
2020-10-30 15:05:00,42.11,42.19,41.98,42.02,65716.0,41.6445,41.7236,41.5159,41.5555,65716.0
2020-10-30 15:10:00,42.05,42.33,42.05,42.33,54944.0,41.5852,41.8621,41.5852,41.8621,54944.0
2020-10-30 15:15:00,42.28,42.42,42.27,42.34,57162.0,41.8126,41.9511,41.8027,41.872,57162.0
2020-10-30 15:20:00,42.4,42.47,42.32,42.4,81012.0,41.9313,42.0005,41.8522,41.9313,81012.0
2020-10-30 15:25:00,42.38,42.38,42.13,42.13,139452.0,41.9115,41.9115,41.6643,41.6643,139452.0
2020-10-30 15:30:00,42.15,42.2,42.02,42.04,52902.0,41.6841,41.7335,41.5555,41.5753,52902.0
2020-10-30 15:35:00,42.04,42.07,41.91,42.07,83240.0,41.5753,41.6049,41.4467,41.6049,83240.0
2020-10-30 15:40:00,42.09,42.32,42.02,42.31,103088.0,41.6247,41.8522,41.5555,41.8423,103088.0
2020-10-30 15:45:00,42.32,42.41,42.05,42.1,122530.0,41.8522,41.9412,41.5852,41.6346,122530.0
2020-10-30 15:50:00,42.13,42.33,42.08,42.18,121996.0,41.6643,41.8621,41.6148,41.7137,121996.0
2020-10-30 15:55:00,42.17,42.82,42.17,42.77,286260.0,41.7038,42.3466,41.7038,42.2972,286260.0
2020-11-02 09:30:00,43.4,43.5,43.17,43.28,153142.0,42.9202,43.0191,42.6928,42.8016,153142.0
2020-11-02 09:35:00,43.27,43.6,43.27,43.6,101958.0,42.7917,43.118,42.7917,43.118,101958.0
2020-11-02 09:40:00,43.61,43.74,43.54,43.57,119108.0,43.1279,43.2565,43.0587,43.0884,119108.0
2020-11-02 09:45:00,43.64,43.69,43.46,43.65,74264.0,43.1576,43.207,42.9796,43.1675,74264.0
2020-11-02 09:50:00,43.63,43.89,43.63,43.87,57794.0,43.1477,43.4048,43.1477,43.385,57794.0
2020-11-02 09:55:00,43.91,43.97,43.66,43.66,95422.0,43.4246,43.4839,43.1774,43.1774,95422.0
2020-11-02 10:00:00,43.7,43.89,43.58,43.68,87272.0,43.2169,43.4048,43.0982,43.1971,87272.0
2020-11-02 10:05:00,43.66,43.7,43.43,43.49,58030.0,43.1774,43.2169,42.9499,43.0092,58030.0
2020-11-02 10:10:00,43.44,43.79,43.43,43.76,32584.0,42.9598,43.3059,42.9499,43.2763,32584.0
2020-11-02 10:15:00,43.77,43.91,43.68,43.91,42838.0,43.2861,43.4246,43.1971,43.4246,42838.0
2020-11-02 10:20:00,43.9,43.9,43.6,43.62,57140.0,43.4147,43.4147,43.118,43.1378,57140.0
2020-11-02 10:25:00,43.63,43.73,43.59,43.62,36012.0,43.1477,43.2466,43.1081,43.1378,36012.0
2020-11-02 10:30:00,43.6,43.63,43.49,43.49,17320.0,43.118,43.1477,43.0092,43.0092,17320.0
2020-11-02 10:35:00,43.48,43.48,43.26,43.32,33406.0,42.9993,42.9993,42.7818,42.8411,33406.0
2020-11-02 10:40:00,43.31,43.35,43.17,43.17,49644.0,42.8312,42.8708,42.6928,42.6928,49644.0
2020-11-02 10:45:00,43.18,43.38,43.18,43.38,40538.0,42.7027,42.9005,42.7027,42.9005,40538.0
2020-11-02 10:50:00,43.4,43.41,43.24,43.34,70834.0,42.9202,42.9301,42.762,42.8609,70834.0
2020-11-02 10:55:00,43.35,43.44,43.24,43.27,32614.0,42.8708,42.9598,42.762,42.7917,32614.0
2020-11-02 11:00:00,43.25,43.36,43.15,43.29,27928.0,42.7719,42.8807,42.673,42.8115,27928.0
2020-11-02 11:05:00,43.3,43.3,43.18,43.23,12400.0,42.8213,42.8213,42.7027,42.7521,12400.0
2020-11-02 11:10:00,43.28,43.28,43.04,43.18,31522.0,42.8016,42.8016,42.5642,42.7027,31522.0
2020-11-02 11:15:00,43.09,43.11,42.91,42.91,48896.0,42.6137,42.6334,42.4357,42.4357,48896.0
2020-11-02 11:20:00,42.92,42.93,42.84,42.89,24162.0,42.4455,42.4554,42.3664,42.4159,24162.0
2020-11-02 11:25:00,42.88,42.98,42.84,42.88,35256.0,42.406,42.5049,42.3664,42.406,35256.0
2020-11-02 11:30:00,42.9,42.98,42.85,42.87,14288.0,42.4258,42.5049,42.3763,42.3961,14288.0
2020-11-02 11:35:00,42.88,42.88,42.73,42.82,38402.0,42.406,42.406,42.2576,42.3466,38402.0
2020-11-02 11:40:00,42.83,43.07,42.82,43.06,24554.0,42.3565,42.5939,42.3466,42.584,24554.0
2020-11-02 11:45:00,43.06,43.13,43.05,43.08,13936.0,42.584,42.6532,42.5741,42.6038,13936.0
2020-11-02 11:50:00,43.06,43.15,43.03,43.11,15726.0,42.584,42.673,42.5543,42.6334,15726.0
2020-11-02 11:55:00,43.12,43.13,42.93,42.93,22500.0,42.6433,42.6532,42.4554,42.4554,22500.0
2020-11-02 12:00:00,42.91,42.91,42.75,42.82,35380.0,42.4357,42.4357,42.2774,42.3466,35380.0
2020-11-02 12:05:00,42.81,42.99,42.77,42.92,38502.0,42.3368,42.5148,42.2972,42.4455,38502.0
2020-11-02 12:10:00,42.96,43.02,42.77,42.87,36208.0,42.4851,42.5444,42.2972,42.3961,36208.0
2020-11-02 12:15:00,42.85,42.93,42.77,42.77,58414.0,42.3763,42.4554,42.2972,42.2972,58414.0
2020-11-02 12:20:00,42.75,42.85,42.73,42.85,9606.0,42.2774,42.3763,42.2576,42.3763,9606.0
2020-11-02 12:25:00,42.85,42.94,42.79,42.94,19880.0,42.3763,42.4653,42.317,42.4653,19880.0
2020-11-02 12:30:00,42.91,42.92,42.74,42.75,17210.0,42.4357,42.4455,42.2675,42.2774,17210.0
2020-11-02 12:35:00,42.76,42.81,42.62,42.65,37616.0,42.2873,42.3368,42.1489,42.1785,37616.0
2020-11-02 12:40:00,42.66,42.68,42.46,42.46,44480.0,42.1884,42.2082,41.9906,41.9906,44480.0
2020-11-02 12:45:00,42.47,42.51,42.37,42.45,28170.0,42.0005,42.0401,41.9016,41.9807,28170.0
2020-11-02 12:50:00,42.47,42.6,42.42,42.49,26314.0,42.0005,42.1291,41.9511,42.0203,26314.0
2020-11-02 12:55:00,42.49,42.52,42.43,42.49,9490.0,42.0203,42.05,41.961,42.0203,9490.0
2020-11-02 13:00:00,42.56,42.56,42.36,42.45,15290.0,42.0895,42.0895,41.8917,41.9807,15290.0
2020-11-02 13:05:00,42.45,42.45,42.29,42.34,21520.0,41.9807,41.9807,41.8225,41.872,21520.0
2020-11-02 13:10:00,42.35,42.35,42.25,42.3,18816.0,41.8818,41.8818,41.7829,41.8324,18816.0
2020-11-02 13:15:00,42.31,42.34,42.12,42.15,77714.0,41.8423,41.872,41.6544,41.6841,77714.0
2020-11-02 13:20:00,42.16,42.26,42.06,42.22,54590.0,41.6939,41.7928,41.595,41.7533,54590.0
2020-11-02 13:25:00,42.2,42.33,42.14,42.33,41030.0,41.7335,41.8621,41.6742,41.8621,41030.0
2020-11-02 13:30:00,42.3,42.35,42.2,42.31,58380.0,41.8324,41.8818,41.7335,41.8423,58380.0
2020-11-02 13:35:00,42.33,42.37,42.19,42.27,39412.0,41.8621,41.9016,41.7236,41.8027,39412.0
2020-11-02 13:40:00,42.27,42.4,42.24,42.32,25368.0,41.8027,41.9313,41.7731,41.8522,25368.0
2020-11-02 13:45:00,42.3,42.33,42.13,42.18,13842.0,41.8324,41.8621,41.6643,41.7137,13842.0
2020-11-02 13:50:00,42.15,42.2,41.94,41.97,67328.0,41.6841,41.7335,41.4764,41.506,67328.0
2020-11-02 13:55:00,41.97,41.99,41.9,41.93,28108.0,41.506,41.5258,41.4368,41.4665,28108.0
2020-11-02 14:00:00,41.9,42.04,41.9,41.95,22140.0,41.4368,41.5753,41.4368,41.4863,22140.0
2020-11-02 14:05:00,41.97,42.08,41.93,42.05,25500.0,41.506,41.6148,41.4665,41.5852,25500.0
2020-11-02 14:10:00,42.04,42.11,41.99,42.0,124400.0,41.5753,41.6445,41.5258,41.5357,124400.0
2020-11-02 14:15:00,41.99,42.06,41.94,42.02,211578.0,41.5258,41.595,41.4764,41.5555,211578.0
2020-11-02 14:20:00,42.02,42.31,42.01,42.28,80224.0,41.5555,41.8423,41.5456,41.8126,80224.0
2020-11-02 14:25:00,42.27,42.34,42.2,42.34,48078.0,41.8027,41.872,41.7335,41.872,48078.0
2020-11-02 14:30:00,42.34,42.38,42.22,42.27,7600.0,41.872,41.9115,41.7533,41.8027,7600.0
2020-11-02 14:35:00,42.23,42.37,42.23,42.33,12714.0,41.7632,41.9016,41.7632,41.8621,12714.0
2020-11-02 14:40:00,42.33,42.37,42.32,42.35,7948.0,41.8621,41.9016,41.8522,41.8818,7948.0
2020-11-02 14:45:00,42.42,42.55,42.42,42.45,60414.0,41.9511,42.0796,41.9511,41.9807,60414.0
2020-11-02 14:50:00,42.46,42.46,42.31,42.33,13686.0,41.9906,41.9906,41.8423,41.8621,13686.0
2020-11-02 14:55:00,42.34,42.42,42.28,42.42,7800.0,41.872,41.9511,41.8126,41.9511,7800.0
2020-11-02 15:00:00,42.41,42.56,42.33,42.41,30800.0,41.9412,42.0895,41.8621,41.9412,30800.0
2020-11-02 15:05:00,42.36,42.38,42.31,42.38,39308.0,41.8917,41.9115,41.8423,41.9115,39308.0
2020-11-02 15:10:00,42.4,42.54,42.4,42.48,15088.0,41.9313,42.0697,41.9313,42.0104,15088.0
2020-11-02 15:15:00,42.52,42.7,42.52,42.67,32856.0,42.05,42.228,42.05,42.1983,32856.0
2020-11-02 15:20:00,42.66,42.72,42.62,42.66,45452.0,42.1884,42.2478,42.1489,42.1884,45452.0
2020-11-02 15:25:00,42.66,42.67,42.51,42.58,28338.0,42.1884,42.1983,42.0401,42.1093,28338.0
2020-11-02 15:30:00,42.62,42.72,42.46,42.46,31024.0,42.1489,42.2478,41.9906,41.9906,31024.0
2020-11-02 15:35:00,42.5,42.5,42.39,42.45,86392.0,42.0302,42.0302,41.9214,41.9807,86392.0
2020-11-02 15:40:00,42.47,42.48,42.33,42.33,87044.0,42.0005,42.0104,41.8621,41.8621,87044.0
2020-11-02 15:45:00,42.37,42.58,42.35,42.52,46580.0,41.9016,42.1093,41.8818,42.05,46580.0
2020-11-02 15:50:00,42.55,42.7,42.43,42.69,107004.0,42.0796,42.228,41.961,42.2181,107004.0
2020-11-02 15:55:00,42.67,42.88,42.67,42.87,150174.0,42.1983,42.406,42.1983,42.3961,150174.0
2020-11-03 09:30:00,43.42,43.54,43.15,43.15,485796.0,42.94,43.0587,42.673,42.673,485796.0
2020-11-03 09:35:00,43.13,43.35,43.13,43.32,58906.0,42.6532,42.8708,42.6532,42.8411,58906.0
2020-11-03 09:40:00,43.29,43.47,43.22,43.39,30624.0,42.8115,42.9895,42.7422,42.9103,30624.0
2020-11-03 09:45:00,43.41,43.6,43.34,43.6,45320.0,42.9301,43.118,42.8609,43.118,45320.0
2020-11-03 09:50:00,43.63,43.85,43.62,43.85,67040.0,43.1477,43.3653,43.1378,43.3653,67040.0
2020-11-03 09:55:00,43.84,43.88,43.77,43.88,38326.0,43.3554,43.3949,43.2861,43.3949,38326.0
2020-11-03 10:00:00,43.93,44.16,43.85,44.13,147002.0,43.4444,43.6718,43.3653,43.6422,147002.0
2020-11-03 10:05:00,44.12,44.23,44.07,44.19,34136.0,43.6323,43.7411,43.5828,43.7015,34136.0
2020-11-03 10:10:00,44.23,44.37,44.15,44.35,105890.0,43.7411,43.8795,43.6619,43.8597,105890.0
2020-11-03 10:15:00,44.4,44.66,44.38,44.65,65084.0,43.9092,44.1663,43.8894,44.1564,65084.0
2020-11-03 10:20:00,44.66,44.87,44.63,44.81,69040.0,44.1663,44.374,44.1366,44.3146,69040.0
2020-11-03 10:25:00,44.8,44.8,44.63,44.66,87548.0,44.3048,44.3048,44.1366,44.1663,87548.0
2020-11-03 10:30:00,44.69,44.77,44.59,44.61,74012.0,44.196,44.2751,44.0971,44.1169,74012.0
2020-11-03 10:35:00,44.61,44.62,44.48,44.5,52612.0,44.1169,44.1267,43.9883,44.0081,52612.0
2020-11-03 10:40:00,44.52,44.6,44.41,44.56,73294.0,44.0279,44.107,43.9191,44.0674,73294.0
2020-11-03 10:45:00,44.54,44.72,44.52,44.72,43424.0,44.0476,44.2256,44.0279,44.2256,43424.0
2020-11-03 10:50:00,44.73,44.74,44.56,44.66,108882.0,44.2355,44.2454,44.0674,44.1663,108882.0
2020-11-03 10:55:00,44.65,44.91,44.64,44.85,20284.0,44.1564,44.4135,44.1465,44.3542,20284.0
2020-11-03 11:00:00,44.94,45.0,44.76,44.85,37198.0,44.4432,44.5025,44.2652,44.3542,37198.0
2020-11-03 11:05:00,44.88,44.88,44.81,44.82,12234.0,44.3839,44.3839,44.3146,44.3245,12234.0
2020-11-03 11:10:00,44.85,44.86,44.67,44.67,11022.0,44.3542,44.3641,44.1762,44.1762,11022.0
2020-11-03 11:15:00,44.7,44.76,44.6,44.7,34178.0,44.2059,44.2652,44.107,44.2059,34178.0
2020-11-03 11:20:00,44.75,44.86,44.75,44.81,13062.0,44.2553,44.3641,44.2553,44.3146,13062.0
2020-11-03 11:25:00,44.85,44.85,44.7,44.71,31390.0,44.3542,44.3542,44.2059,44.2158,31390.0
2020-11-03 11:30:00,44.73,44.84,44.71,44.83,4450.0,44.2355,44.3443,44.2158,44.3344,4450.0
2020-11-03 11:35:00,44.83,44.96,44.79,44.96,33788.0,44.3344,44.463,44.2949,44.463,33788.0
2020-11-03 11:40:00,44.95,44.95,44.79,44.85,11352.0,44.4531,44.4531,44.2949,44.3542,11352.0
2020-11-03 11:45:00,44.79,44.85,44.79,44.81,15156.0,44.2949,44.3542,44.2949,44.3146,15156.0
2020-11-03 11:50:00,44.79,44.84,44.67,44.67,13722.0,44.2949,44.3443,44.1762,44.1762,13722.0
2020-11-03 11:55:00,44.66,44.67,44.55,44.6,37464.0,44.1663,44.1762,44.0575,44.107,37464.0
2020-11-03 12:00:00,44.62,44.68,44.51,44.54,43108.0,44.1267,44.1861,44.018,44.0476,43108.0
2020-11-03 12:05:00,44.53,44.55,44.45,44.52,27034.0,44.0377,44.0575,43.9586,44.0279,27034.0
2020-11-03 12:10:00,44.5,44.59,44.47,44.56,19536.0,44.0081,44.0971,43.9784,44.0674,19536.0
2020-11-03 12:15:00,44.57,44.69,44.57,44.63,24358.0,44.0773,44.196,44.0773,44.1366,24358.0
2020-11-03 12:20:00,44.66,44.75,44.66,44.74,13510.0,44.1663,44.2553,44.1663,44.2454,13510.0
2020-11-03 12:25:00,44.73,44.84,44.7,44.82,21972.0,44.2355,44.3443,44.2059,44.3245,21972.0
2020-11-03 12:30:00,44.84,44.84,44.77,44.8,6512.0,44.3443,44.3443,44.2751,44.3048,6512.0
2020-11-03 12:35:00,44.79,44.8,44.7,44.7,13452.0,44.2949,44.3048,44.2059,44.2059,13452.0
2020-11-03 12:40:00,44.73,44.76,44.7,44.72,23494.0,44.2355,44.2652,44.2059,44.2256,23494.0
2020-11-03 12:45:00,44.67,44.78,44.65,44.78,8146.0,44.1762,44.285,44.1564,44.285,8146.0
2020-11-03 12:50:00,44.74,44.76,44.58,44.62,12670.0,44.2454,44.2652,44.0872,44.1267,12670.0
2020-11-03 12:55:00,44.62,44.64,44.55,44.6,42458.0,44.1267,44.1465,44.0575,44.107,42458.0
2020-11-03 13:00:00,44.62,44.74,44.62,44.72,13134.0,44.1267,44.2454,44.1267,44.2256,13134.0
2020-11-03 13:05:00,44.69,44.71,44.65,44.67,24124.0,44.196,44.2158,44.1564,44.1762,24124.0
2020-11-03 13:10:00,44.69,44.71,44.56,44.56,42752.0,44.196,44.2158,44.0674,44.0674,42752.0
2020-11-03 13:15:00,44.57,44.58,44.52,44.58,12148.0,44.0773,44.0872,44.0279,44.0872,12148.0
2020-11-03 13:20:00,44.54,44.58,44.5,44.58,20360.0,44.0476,44.0872,44.0081,44.0872,20360.0
2020-11-03 13:25:00,44.56,44.56,44.45,44.47,18664.0,44.0674,44.0674,43.9586,43.9784,18664.0
2020-11-03 13:30:00,44.54,44.6,44.52,44.55,27994.0,44.0476,44.107,44.0279,44.0575,27994.0
2020-11-03 13:35:00,44.56,44.56,44.39,44.48,36116.0,44.0674,44.0674,43.8993,43.9883,36116.0
2020-11-03 13:40:00,44.45,44.56,44.38,44.52,19342.0,43.9586,44.0674,43.8894,44.0279,19342.0
2020-11-03 13:45:00,44.53,44.53,44.3,44.31,41960.0,44.0377,44.0377,43.8103,43.8202,41960.0
2020-11-03 13:50:00,44.31,44.35,44.12,44.13,22342.0,43.8202,43.8597,43.6323,43.6422,22342.0
2020-11-03 13:55:00,44.11,44.17,43.99,44.06,45682.0,43.6224,43.6817,43.5037,43.5729,45682.0
2020-11-03 14:00:00,44.06,44.2,44.04,44.16,33730.0,43.5729,43.7114,43.5532,43.6718,33730.0
2020-11-03 14:05:00,44.13,44.18,44.04,44.05,44676.0,43.6422,43.6916,43.5532,43.563,44676.0
2020-11-03 14:10:00,44.08,44.38,44.08,44.34,70458.0,43.5927,43.8894,43.5927,43.8498,70458.0
2020-11-03 14:15:00,44.3,44.36,44.25,44.34,20708.0,43.8103,43.8696,43.7608,43.8498,20708.0
2020-11-03 14:20:00,44.35,44.42,44.28,44.35,49458.0,43.8597,43.929,43.7905,43.8597,49458.0
2020-11-03 14:25:00,44.37,44.41,44.24,44.26,46524.0,43.8795,43.9191,43.7509,43.7707,46524.0
2020-11-03 14:30:00,44.29,44.46,44.21,44.44,72498.0,43.8004,43.9685,43.7213,43.9487,72498.0
2020-11-03 14:35:00,44.42,44.46,44.38,44.38,23214.0,43.929,43.9685,43.8894,43.8894,23214.0
2020-11-03 14:40:00,44.4,44.51,44.37,44.47,37268.0,43.9092,44.018,43.8795,43.9784,37268.0
2020-11-03 14:45:00,44.46,44.52,44.41,44.5,23708.0,43.9685,44.0279,43.9191,44.0081,23708.0
2020-11-03 14:50:00,44.51,44.51,44.43,44.47,16238.0,44.018,44.018,43.9388,43.9784,16238.0
2020-11-03 14:55:00,44.46,44.46,44.39,44.46,14934.0,43.9685,43.9685,43.8993,43.9685,14934.0
2020-11-03 15:00:00,44.35,44.38,44.24,44.25,34044.0,43.8597,43.8894,43.7509,43.7608,34044.0
2020-11-03 15:05:00,44.24,44.26,44.16,44.2,10918.0,43.7509,43.7707,43.6718,43.7114,10918.0
2020-11-03 15:10:00,44.26,44.35,44.24,44.27,23218.0,43.7707,43.8597,43.7509,43.7806,23218.0
2020-11-03 15:15:00,44.3,44.34,44.26,44.32,8300.0,43.8103,43.8498,43.7707,43.8301,8300.0
2020-11-03 15:20:00,44.35,44.46,44.27,44.36,67620.0,43.8597,43.9685,43.7806,43.8696,67620.0
2020-11-03 15:25:00,44.39,44.59,44.37,44.58,42956.0,43.8993,44.0971,43.8795,44.0872,42956.0
2020-11-03 15:30:00,44.6,44.74,44.52,44.73,44568.0,44.107,44.2454,44.0279,44.2355,44568.0
2020-11-03 15:35:00,44.73,44.77,44.63,44.74,52874.0,44.2355,44.2751,44.1366,44.2454,52874.0
2020-11-03 15:40:00,44.74,44.92,44.66,44.67,109464.0,44.2454,44.4234,44.1663,44.1762,109464.0
2020-11-03 15:45:00,44.67,44.76,44.66,44.71,83070.0,44.1762,44.2652,44.1663,44.2158,83070.0
2020-11-03 15:50:00,44.71,44.84,44.57,44.84,63934.0,44.2158,44.3443,44.0773,44.3443,63934.0
2020-11-03 15:55:00,44.8,44.81,44.31,44.31,197282.0,44.3048,44.3146,43.8202,43.8202,197282.0
2020-11-04 09:30:00,47.2,47.54,47.06,47.45,262154.0,46.6782,47.0145,46.5398,46.9255,262154.0
2020-11-04 09:35:00,47.45,47.5,46.71,46.8,240408.0,46.9255,46.9749,46.1936,46.2826,240408.0
2020-11-04 09:40:00,46.88,47.17,46.65,47.06,136388.0,46.3618,46.6486,46.1343,46.5398,136388.0
2020-11-04 09:45:00,47.1,47.12,46.8,46.96,123728.0,46.5793,46.5991,46.2826,46.4409,123728.0
2020-11-04 09:50:00,46.93,46.99,46.75,46.92,43976.0,46.4112,46.4705,46.2332,46.4013,43976.0
2020-11-04 09:55:00,46.91,47.34,46.9,47.34,96540.0,46.3914,46.8167,46.3815,46.8167,96540.0
2020-11-04 10:00:00,47.35,47.71,47.27,47.69,121564.0,46.8266,47.1826,46.7475,47.1628,121564.0
2020-11-04 10:05:00,47.7,47.94,47.66,47.81,148174.0,47.1727,47.41,47.1331,47.2815,148174.0
2020-11-04 10:10:00,47.82,48.14,47.78,47.99,120796.0,47.2914,47.6078,47.2518,47.4595,120796.0
2020-11-04 10:15:00,48.02,48.26,47.96,48.19,58256.0,47.4892,47.7265,47.4298,47.6573,58256.0
2020-11-04 10:20:00,48.19,48.53,48.19,48.46,80760.0,47.6573,47.9935,47.6573,47.9243,80760.0
2020-11-04 10:25:00,48.45,48.51,48.21,48.28,61084.0,47.9144,47.9737,47.6771,47.7463,61084.0
2020-11-04 10:30:00,48.29,48.38,48.18,48.38,86936.0,47.7562,47.8452,47.6474,47.8452,86936.0
2020-11-04 10:35:00,48.32,48.32,47.91,47.97,95980.0,47.7858,47.7858,47.3804,47.4397,95980.0
2020-11-04 10:40:00,47.97,48.1,47.95,48.03,25680.0,47.4397,47.5683,47.4199,47.4991,25680.0
2020-11-04 10:45:00,48.04,48.22,47.97,48.21,33196.0,47.5089,47.687,47.4397,47.6771,33196.0
2020-11-04 10:50:00,48.12,48.35,48.03,48.35,31474.0,47.5881,47.8155,47.4991,47.8155,31474.0
2020-11-04 10:55:00,48.35,48.44,48.29,48.42,31306.0,47.8155,47.9045,47.7562,47.8847,31306.0
2020-11-04 11:00:00,48.42,48.49,48.27,48.27,45320.0,47.8847,47.954,47.7364,47.7364,45320.0
2020-11-04 11:05:00,48.31,48.32,48.05,48.05,59876.0,47.776,47.7858,47.5188,47.5188,59876.0
2020-11-04 11:10:00,48.0,48.12,47.98,48.01,49068.0,47.4694,47.5881,47.4496,47.4793,49068.0
2020-11-04 11:15:00,48.03,48.11,47.88,48.1,79394.0,47.4991,47.5782,47.3507,47.5683,79394.0
2020-11-04 11:20:00,48.08,48.26,48.05,48.19,36730.0,47.5485,47.7265,47.5188,47.6573,36730.0
2020-11-04 11:25:00,48.24,48.3,48.12,48.21,22802.0,47.7067,47.7661,47.5881,47.6771,22802.0
2020-11-04 11:30:00,48.23,48.41,48.23,48.29,44772.0,47.6968,47.8749,47.6968,47.7562,44772.0
2020-11-04 11:35:00,48.29,48.43,48.29,48.38,52514.0,47.7562,47.8946,47.7562,47.8452,52514.0
2020-11-04 11:40:00,48.38,48.4,48.31,48.31,25704.0,47.8452,47.865,47.776,47.776,25704.0
2020-11-04 11:45:00,48.35,48.47,48.31,48.37,20686.0,47.8155,47.9342,47.776,47.8353,20686.0
2020-11-04 11:50:00,48.38,48.48,48.35,48.42,19392.0,47.8452,47.9441,47.8155,47.8847,19392.0
2020-11-04 11:55:00,48.4,48.64,48.4,48.57,145170.0,47.865,48.1023,47.865,48.0331,145170.0
2020-11-04 12:00:00,48.54,48.68,48.54,48.62,38638.0,48.0034,48.1419,48.0034,48.0825,38638.0
2020-11-04 12:05:00,48.63,48.63,48.41,48.47,31122.0,48.0924,48.0924,47.8749,47.9342,31122.0
2020-11-04 12:10:00,48.47,48.56,48.35,48.55,12202.0,47.9342,48.0232,47.8155,48.0133,12202.0
2020-11-04 12:15:00,48.57,48.7,48.51,48.64,38778.0,48.0331,48.1616,47.9737,48.1023,38778.0
2020-11-04 12:20:00,48.6,48.85,48.6,48.82,60636.0,48.0628,48.31,48.0628,48.2803,60636.0
2020-11-04 12:25:00,48.79,48.79,48.64,48.74,53236.0,48.2507,48.2507,48.1023,48.2012,53236.0
2020-11-04 12:30:00,48.7,48.84,48.7,48.8,37378.0,48.1616,48.3001,48.1616,48.2605,37378.0
2020-11-04 12:35:00,48.82,48.82,48.71,48.73,32880.0,48.2803,48.2803,48.1715,48.1913,32880.0
2020-11-04 12:40:00,48.82,48.86,48.77,48.86,12060.0,48.2803,48.3199,48.2309,48.3199,12060.0
2020-11-04 12:45:00,48.84,48.85,48.74,48.74,21192.0,48.3001,48.31,48.2012,48.2012,21192.0
2020-11-04 12:50:00,48.76,48.77,48.62,48.64,13460.0,48.221,48.2309,48.0825,48.1023,13460.0
2020-11-04 12:55:00,48.67,48.69,48.56,48.58,25926.0,48.132,48.1518,48.0232,48.043,25926.0
2020-11-04 13:00:00,48.62,48.63,48.47,48.48,41604.0,48.0825,48.0924,47.9342,47.9441,41604.0
2020-11-04 13:05:00,48.49,48.52,48.27,48.37,34254.0,47.954,47.9836,47.7364,47.8353,34254.0
2020-11-04 13:10:00,48.4,48.42,48.27,48.37,46144.0,47.865,47.8847,47.7364,47.8353,46144.0
2020-11-04 13:15:00,48.37,48.52,48.36,48.38,47096.0,47.8353,47.9836,47.8254,47.8452,47096.0
2020-11-04 13:20:00,48.37,48.46,48.33,48.41,23268.0,47.8353,47.9243,47.7957,47.8749,23268.0
2020-11-04 13:25:00,48.42,48.5,48.35,48.48,43186.0,47.8847,47.9639,47.8155,47.9441,43186.0
2020-11-04 13:30:00,48.49,48.67,48.38,48.65,47950.0,47.954,48.132,47.8452,48.1122,47950.0
2020-11-04 13:35:00,48.67,48.73,48.6,48.67,89628.0,48.132,48.1913,48.0628,48.132,89628.0
2020-11-04 13:40:00,48.7,48.7,48.16,48.21,85226.0,48.1616,48.1616,47.6276,47.6771,85226.0
2020-11-04 13:45:00,48.23,48.41,48.2,48.26,72602.0,47.6968,47.8749,47.6672,47.7265,72602.0
2020-11-04 13:50:00,48.26,48.38,48.2,48.36,28522.0,47.7265,47.8452,47.6672,47.8254,28522.0
2020-11-04 13:55:00,48.37,48.51,48.3,48.42,34246.0,47.8353,47.9737,47.7661,47.8847,34246.0
2020-11-04 14:00:00,48.42,48.59,48.36,48.38,65916.0,47.8847,48.0529,47.8254,47.8452,65916.0
2020-11-04 14:05:00,48.4,48.56,48.3,48.47,31568.0,47.865,48.0232,47.7661,47.9342,31568.0
2020-11-04 14:10:00,48.51,48.59,48.49,48.52,30928.0,47.9737,48.0529,47.954,47.9836,30928.0
2020-11-04 14:15:00,48.54,48.54,48.33,48.41,32872.0,48.0034,48.0034,47.7957,47.8749,32872.0
2020-11-04 14:20:00,48.38,48.62,48.38,48.57,38870.0,47.8452,48.0825,47.8452,48.0331,38870.0
2020-11-04 14:25:00,48.58,48.59,48.45,48.49,54186.0,48.043,48.0529,47.9144,47.954,54186.0
2020-11-04 14:30:00,48.54,48.56,48.36,48.41,34906.0,48.0034,48.0232,47.8254,47.8749,34906.0
2020-11-04 14:35:00,48.42,48.52,48.4,48.41,18694.0,47.8847,47.9836,47.865,47.8749,18694.0
2020-11-04 14:40:00,48.4,48.42,48.09,48.18,80668.0,47.865,47.8847,47.5584,47.6474,80668.0
2020-11-04 14:45:00,48.16,48.43,48.16,48.35,57648.0,47.6276,47.8946,47.6276,47.8155,57648.0
2020-11-04 14:50:00,48.38,48.5,48.36,48.46,24894.0,47.8452,47.9639,47.8254,47.9243,24894.0
2020-11-04 14:55:00,48.47,48.51,48.36,48.43,39658.0,47.9342,47.9737,47.8254,47.8946,39658.0
2020-11-04 15:00:00,48.44,48.58,48.24,48.27,107160.0,47.9045,48.043,47.7067,47.7364,107160.0
2020-11-04 15:05:00,48.25,48.38,48.15,48.35,60798.0,47.7166,47.8452,47.6177,47.8155,60798.0
2020-11-04 15:10:00,48.33,48.33,48.22,48.29,20980.0,47.7957,47.7957,47.687,47.7562,20980.0
2020-11-04 15:15:00,48.26,48.27,48.02,48.03,61040.0,47.7265,47.7364,47.4892,47.4991,61040.0
2020-11-04 15:20:00,48.03,48.26,48.01,48.26,176040.0,47.4991,47.7265,47.4793,47.7265,176040.0
2020-11-04 15:25:00,48.25,48.31,48.1,48.1,38762.0,47.7166,47.776,47.5683,47.5683,38762.0
2020-11-04 15:30:00,48.12,48.23,48.02,48.18,79730.0,47.5881,47.6968,47.4892,47.6474,79730.0
2020-11-04 15:35:00,48.18,48.29,48.14,48.2,38532.0,47.6474,47.7562,47.6078,47.6672,38532.0
2020-11-04 15:40:00,48.2,48.2,48.07,48.09,38672.0,47.6672,47.6672,47.5386,47.5584,38672.0
2020-11-04 15:45:00,48.09,48.31,48.01,48.13,95228.0,47.5584,47.776,47.4793,47.5979,95228.0
2020-11-04 15:50:00,48.13,48.55,48.13,48.53,119372.0,47.5979,48.0133,47.5979,47.9935,119372.0
2020-11-04 15:55:00,48.52,48.52,48.19,48.24,250346.0,47.9836,47.9836,47.6573,47.7067,250346.0
2020-11-05 09:30:00,50.5,50.51,49.99,50.18,403566.0,49.9417,49.9516,49.4374,49.6253,403566.0
2020-11-05 09:35:00,50.16,50.59,50.16,50.59,237292.0,49.6055,50.0308,49.6055,50.0308,237292.0
2020-11-05 09:40:00,50.62,50.66,50.42,50.5,154772.0,50.0604,50.1,49.8626,49.9417,154772.0
2020-11-05 09:45:00,50.49,50.76,50.46,50.71,102580.0,49.9319,50.1989,49.9022,50.1494,102580.0
2020-11-05 09:50:00,50.73,50.93,50.72,50.87,84364.0,50.1692,50.367,50.1593,50.3077,84364.0
2020-11-05 09:55:00,50.9,50.93,50.76,50.76,107970.0,50.3373,50.367,50.1989,50.1989,107970.0
2020-11-05 10:00:00,50.76,51.01,50.75,50.97,122782.0,50.1989,50.4461,50.189,50.4066,122782.0
2020-11-05 10:05:00,50.97,51.05,50.87,51.02,62690.0,50.4066,50.4857,50.3077,50.456,62690.0
2020-11-05 10:10:00,51.01,51.1,50.75,50.75,49320.0,50.4461,50.5351,50.189,50.189,49320.0
2020-11-05 10:15:00,50.79,51.03,50.79,50.99,68532.0,50.2285,50.4659,50.2285,50.4263,68532.0
2020-11-05 10:20:00,50.98,51.02,50.69,50.69,62428.0,50.4164,50.456,50.1296,50.1296,62428.0
2020-11-05 10:25:00,50.7,50.7,50.38,50.46,108764.0,50.1395,50.1395,49.8231,49.9022,108764.0
2020-11-05 10:30:00,50.45,50.57,50.35,50.51,50524.0,49.8923,50.011,49.7934,49.9516,50524.0
2020-11-05 10:35:00,50.49,50.72,50.41,50.41,92800.0,49.9319,50.1593,49.8527,49.8527,92800.0
2020-11-05 10:40:00,50.39,50.63,50.36,50.56,69094.0,49.833,50.0703,49.8033,50.0011,69094.0
2020-11-05 10:45:00,50.52,50.62,50.27,50.62,112918.0,49.9615,50.0604,49.7143,50.0604,112918.0
2020-11-05 10:50:00,50.59,50.73,50.56,50.69,64246.0,50.0308,50.1692,50.0011,50.1296,64246.0
2020-11-05 10:55:00,50.67,50.8,50.63,50.79,50620.0,50.1099,50.2384,50.0703,50.2285,50620.0
2020-11-05 11:00:00,50.83,50.87,50.74,50.74,15150.0,50.2681,50.3077,50.1791,50.1791,15150.0
2020-11-05 11:05:00,50.76,50.77,50.57,50.57,22068.0,50.1989,50.2088,50.011,50.011,22068.0
2020-11-05 11:10:00,50.56,50.63,50.4,50.61,58782.0,50.0011,50.0703,49.8429,50.0505,58782.0
2020-11-05 11:15:00,50.6,50.66,50.5,50.62,29302.0,50.0406,50.1,49.9417,50.0604,29302.0
2020-11-05 11:20:00,50.59,50.72,50.5,50.66,14280.0,50.0308,50.1593,49.9417,50.1,14280.0
2020-11-05 11:25:00,50.65,50.73,50.6,50.7,18450.0,50.0901,50.1692,50.0406,50.1395,18450.0
2020-11-05 11:30:00,50.73,50.79,50.66,50.73,14908.0,50.1692,50.2285,50.1,50.1692,14908.0
2020-11-05 11:35:00,50.72,50.73,50.49,50.51,36632.0,50.1593,50.1692,49.9319,49.9516,36632.0
2020-11-05 11:40:00,50.46,50.55,50.43,50.52,19938.0,49.9022,49.9912,49.8725,49.9615,19938.0
2020-11-05 11:45:00,50.48,50.6,50.48,50.56,15116.0,49.922,50.0406,49.922,50.0011,15116.0
2020-11-05 11:50:00,50.56,50.59,50.35,50.41,41482.0,50.0011,50.0308,49.7934,49.8527,41482.0
2020-11-05 11:55:00,50.4,50.46,50.37,50.39,49618.0,49.8429,49.9022,49.8132,49.833,49618.0
2020-11-05 12:00:00,50.42,50.57,50.35,50.51,22716.0,49.8626,50.011,49.7934,49.9516,22716.0
2020-11-05 12:05:00,50.51,50.59,50.38,50.59,77186.0,49.9516,50.0308,49.8231,50.0308,77186.0
2020-11-05 12:10:00,50.6,50.7,50.57,50.6,28340.0,50.0406,50.1395,50.011,50.0406,28340.0
2020-11-05 12:15:00,50.62,50.62,50.32,50.35,41158.0,50.0604,50.0604,49.7637,49.7934,41158.0
2020-11-05 12:20:00,50.35,50.35,50.1,50.16,65320.0,49.7934,49.7934,49.5462,49.6055,65320.0
2020-11-05 12:25:00,50.15,50.23,50.13,50.15,20034.0,49.5956,49.6747,49.5758,49.5956,20034.0
2020-11-05 12:30:00,50.15,50.18,50.02,50.02,60356.0,49.5956,49.6253,49.4671,49.4671,60356.0
2020-11-05 12:35:00,50.07,50.31,50.06,50.3,42272.0,49.5165,49.7538,49.5066,49.744,42272.0
2020-11-05 12:40:00,50.28,50.35,50.23,50.32,24438.0,49.7242,49.7934,49.6747,49.7637,24438.0
2020-11-05 12:45:00,50.34,50.43,50.34,50.43,51136.0,49.7835,49.8725,49.7835,49.8725,51136.0
2020-11-05 12:50:00,50.41,50.48,50.41,50.48,8276.0,49.8527,49.922,49.8527,49.922,8276.0
2020-11-05 12:55:00,50.48,50.5,50.42,50.48,13290.0,49.922,49.9417,49.8626,49.922,13290.0
2020-11-05 13:00:00,50.48,50.63,50.47,50.58,44484.0,49.922,50.0703,49.9121,50.0209,44484.0
2020-11-05 13:05:00,50.58,50.65,50.57,50.58,16756.0,50.0209,50.0901,50.011,50.0209,16756.0
2020-11-05 13:10:00,50.62,50.66,50.58,50.6,30172.0,50.0604,50.1,50.0209,50.0406,30172.0
2020-11-05 13:15:00,50.52,50.56,50.52,50.52,3782.0,49.9615,50.0011,49.9615,49.9615,3782.0
2020-11-05 13:20:00,50.55,50.68,50.55,50.63,9224.0,49.9912,50.1198,49.9912,50.0703,9224.0
2020-11-05 13:25:00,50.62,50.63,50.57,50.62,19320.0,50.0604,50.0703,50.011,50.0604,19320.0
2020-11-05 13:30:00,50.6,50.6,50.49,50.49,5456.0,50.0406,50.0406,49.9319,49.9319,5456.0
2020-11-05 13:35:00,50.53,50.58,50.52,50.57,3838.0,49.9714,50.0209,49.9615,50.011,3838.0
2020-11-05 13:40:00,50.56,50.69,50.55,50.68,12712.0,50.0011,50.1296,49.9912,50.1198,12712.0
2020-11-05 13:45:00,50.68,50.74,50.66,50.71,19500.0,50.1198,50.1791,50.1,50.1494,19500.0
2020-11-05 13:50:00,50.72,50.75,50.63,50.7,9570.0,50.1593,50.189,50.0703,50.1395,9570.0
2020-11-05 13:55:00,50.69,50.77,50.68,50.72,8550.0,50.1296,50.2088,50.1198,50.1593,8550.0
2020-11-05 14:00:00,50.74,50.84,50.73,50.82,25316.0,50.1791,50.278,50.1692,50.2582,25316.0
2020-11-05 14:05:00,50.82,50.82,50.63,50.73,59778.0,50.2582,50.2582,50.0703,50.1692,59778.0
2020-11-05 14:10:00,50.72,50.77,50.69,50.7,71338.0,50.1593,50.2088,50.1296,50.1395,71338.0
2020-11-05 14:15:00,50.71,50.77,50.71,50.74,7008.0,50.1494,50.2088,50.1494,50.1791,7008.0
2020-11-05 14:20:00,50.73,50.82,50.73,50.82,17660.0,50.1692,50.2582,50.1692,50.2582,17660.0
2020-11-05 14:25:00,50.83,50.88,50.8,50.88,19362.0,50.2681,50.3175,50.2384,50.3175,19362.0
2020-11-05 14:30:00,50.88,50.95,50.88,50.9,23188.0,50.3175,50.3868,50.3175,50.3373,23188.0
2020-11-05 14:35:00,50.91,50.92,50.74,50.89,41088.0,50.3472,50.3571,50.1791,50.3274,41088.0
2020-11-05 14:40:00,50.9,51.12,50.88,51.1,90872.0,50.3373,50.5549,50.3175,50.5351,90872.0
2020-11-05 14:45:00,51.12,51.12,50.9,50.94,36868.0,50.5549,50.5549,50.3373,50.3769,36868.0
2020-11-05 14:50:00,50.91,50.96,50.83,50.96,27888.0,50.3472,50.3967,50.2681,50.3967,27888.0
2020-11-05 14:55:00,51.0,51.06,50.88,51.06,38794.0,50.4362,50.4956,50.3175,50.4956,38794.0
2020-11-05 15:00:00,51.02,51.08,50.99,51.02,74996.0,50.456,50.5153,50.4263,50.456,74996.0
2020-11-05 15:05:00,51.03,51.05,50.95,50.95,13946.0,50.4659,50.4857,50.3868,50.3868,13946.0
2020-11-05 15:10:00,50.97,51.0,50.77,50.79,39568.0,50.4066,50.4362,50.2088,50.2285,39568.0
2020-11-05 15:15:00,50.79,50.88,50.75,50.8,24872.0,50.2285,50.3175,50.189,50.2384,24872.0
2020-11-05 15:20:00,50.77,50.91,50.77,50.87,45294.0,50.2088,50.3472,50.2088,50.3077,45294.0
2020-11-05 15:25:00,50.85,50.92,50.82,50.89,33428.0,50.2879,50.3571,50.2582,50.3274,33428.0
2020-11-05 15:30:00,50.88,50.91,50.64,50.64,70338.0,50.3175,50.3472,50.0802,50.0802,70338.0
2020-11-05 15:35:00,50.72,50.73,50.49,50.58,44608.0,50.1593,50.1692,49.9319,50.0209,44608.0
2020-11-05 15:40:00,50.59,50.73,50.56,50.57,52186.0,50.0308,50.1692,50.0011,50.011,52186.0
2020-11-05 15:45:00,50.57,50.58,50.38,50.57,73546.0,50.011,50.0209,49.8231,50.011,73546.0
2020-11-05 15:50:00,50.56,50.78,50.52,50.78,99716.0,50.0011,50.2187,49.9615,50.2187,99716.0
2020-11-05 15:55:00,50.74,50.91,50.69,50.77,195468.0,50.1791,50.3472,50.1296,50.2088,195468.0
2020-11-06 09:30:00,50.52,50.6,49.96,50.04,254166.0,49.9615,50.0406,49.4077,49.4868,254166.0
2020-11-06 09:35:00,50.04,50.06,49.54,49.54,167444.0,49.4868,49.5066,48.9924,48.9924,167444.0
2020-11-06 09:40:00,49.54,49.72,49.47,49.54,57422.0,48.9924,49.1704,48.9231,48.9924,57422.0
2020-11-06 09:45:00,49.52,49.8,49.48,49.58,51744.0,48.9726,49.2495,48.933,49.0319,51744.0
2020-11-06 09:50:00,49.51,49.63,49.48,49.53,36544.0,48.9627,49.0814,48.933,48.9825,36544.0
2020-11-06 09:55:00,49.54,49.54,49.22,49.35,196486.0,48.9924,48.9924,48.6759,48.8045,196486.0
2020-11-06 10:00:00,49.35,49.56,49.29,49.32,28740.0,48.8045,49.0121,48.7451,48.7748,28740.0
2020-11-06 10:05:00,49.47,49.76,49.46,49.73,65888.0,48.9231,49.2099,48.9132,49.1803,65888.0
2020-11-06 10:10:00,49.8,49.95,49.8,49.86,50920.0,49.2495,49.3978,49.2495,49.3088,50920.0
2020-11-06 10:15:00,49.89,50.05,49.88,49.98,20120.0,49.3385,49.4967,49.3286,49.4275,20120.0
2020-11-06 10:20:00,49.98,50.1,49.9,50.04,23070.0,49.4275,49.5462,49.3484,49.4868,23070.0
2020-11-06 10:25:00,50.05,50.23,50.05,50.19,45240.0,49.4967,49.6747,49.4967,49.6352,45240.0
2020-11-06 10:30:00,50.17,50.24,50.08,50.15,25140.0,49.6154,49.6846,49.5264,49.5956,25140.0
2020-11-06 10:35:00,50.16,50.26,50.05,50.07,43948.0,49.6055,49.7044,49.4967,49.5165,43948.0
2020-11-06 10:40:00,50.08,50.2,49.98,50.19,20460.0,49.5264,49.6451,49.4275,49.6352,20460.0
2020-11-06 10:45:00,50.18,50.23,50.07,50.15,10062.0,49.6253,49.6747,49.5165,49.5956,10062.0
2020-11-06 10:50:00,50.2,50.4,50.16,50.4,32224.0,49.6451,49.8429,49.6055,49.8429,32224.0
2020-11-06 10:55:00,50.38,50.38,49.85,49.96,60114.0,49.8231,49.8231,49.2989,49.4077,60114.0
2020-11-06 11:00:00,49.89,50.31,49.89,50.29,50834.0,49.3385,49.7538,49.3385,49.7341,50834.0
2020-11-06 11:05:00,50.31,50.51,50.3,50.51,27806.0,49.7538,49.9516,49.744,49.9516,27806.0
2020-11-06 11:10:00,50.5,50.51,50.2,50.27,37928.0,49.9417,49.9516,49.6451,49.7143,37928.0
2020-11-06 11:15:00,50.17,50.4,50.13,50.37,18202.0,49.6154,49.8429,49.5758,49.8132,18202.0
2020-11-06 11:20:00,50.34,50.34,50.19,50.32,23760.0,49.7835,49.7835,49.6352,49.7637,23760.0
2020-11-06 11:25:00,50.37,50.46,50.26,50.46,59148.0,49.8132,49.9022,49.7044,49.9022,59148.0
2020-11-06 11:30:00,50.5,50.58,50.43,50.51,26068.0,49.9417,50.0209,49.8725,49.9516,26068.0
2020-11-06 11:35:00,50.59,50.65,50.57,50.62,8330.0,50.0308,50.0901,50.011,50.0604,8330.0
2020-11-06 11:40:00,50.63,50.68,50.55,50.61,17546.0,50.0703,50.1198,49.9912,50.0505,17546.0
2020-11-06 11:45:00,50.6,50.7,50.59,50.63,37350.0,50.0406,50.1395,50.0308,50.0703,37350.0
2020-11-06 11:50:00,50.61,50.77,50.6,50.63,40920.0,50.0505,50.2088,50.0406,50.0703,40920.0
2020-11-06 11:55:00,50.55,50.63,50.44,50.63,19782.0,49.9912,50.0703,49.8824,50.0703,19782.0
2020-11-06 12:00:00,50.62,50.79,50.62,50.74,36608.0,50.0604,50.2285,50.0604,50.1791,36608.0
2020-11-06 12:05:00,50.74,50.75,50.63,50.71,15508.0,50.1791,50.189,50.0703,50.1494,15508.0
2020-11-06 12:10:00,50.74,50.84,50.61,50.62,38044.0,50.1791,50.278,50.0505,50.0604,38044.0
2020-11-06 12:15:00,50.68,50.68,50.51,50.57,22458.0,50.1198,50.1198,49.9516,50.011,22458.0
2020-11-06 12:20:00,50.53,50.63,50.52,50.6,8878.0,49.9714,50.0703,49.9615,50.0406,8878.0
2020-11-06 12:25:00,50.62,50.63,50.45,50.5,18158.0,50.0604,50.0703,49.8923,49.9417,18158.0
2020-11-06 12:30:00,50.57,50.73,50.55,50.64,14422.0,50.011,50.1692,49.9912,50.0802,14422.0
2020-11-06 12:35:00,50.58,50.6,50.47,50.52,10250.0,50.0209,50.0406,49.9121,49.9615,10250.0
2020-11-06 12:40:00,50.55,50.66,50.52,50.66,15236.0,49.9912,50.1,49.9615,50.1,15236.0
2020-11-06 12:45:00,50.65,50.69,50.57,50.68,21432.0,50.0901,50.1296,50.011,50.1198,21432.0
2020-11-06 12:50:00,50.71,50.76,50.67,50.7,6508.0,50.1494,50.1989,50.1099,50.1395,6508.0
2020-11-06 12:55:00,50.72,50.74,50.7,50.72,23700.0,50.1593,50.1791,50.1395,50.1593,23700.0
2020-11-06 13:00:00,50.76,50.91,50.75,50.88,29158.0,50.1989,50.3472,50.189,50.3175,29158.0
2020-11-06 13:05:00,50.91,50.91,50.82,50.88,17006.0,50.3472,50.3472,50.2582,50.3175,17006.0
2020-11-06 13:10:00,50.93,50.98,50.93,50.93,17208.0,50.367,50.4164,50.367,50.367,17208.0
2020-11-06 13:15:00,50.96,50.99,50.91,50.93,24928.0,50.3967,50.4263,50.3472,50.367,24928.0
2020-11-06 13:20:00,50.96,50.97,50.83,50.93,16200.0,50.3967,50.4066,50.2681,50.367,16200.0
2020-11-06 13:25:00,50.96,51.04,50.96,50.99,64768.0,50.3967,50.4758,50.3967,50.4263,64768.0
2020-11-06 13:30:00,50.96,51.01,50.94,50.96,28852.0,50.3967,50.4461,50.3769,50.3967,28852.0
2020-11-06 13:35:00,50.95,51.03,50.95,50.99,19666.0,50.3868,50.4659,50.3868,50.4263,19666.0
2020-11-06 13:40:00,50.98,51.01,50.9,50.9,33274.0,50.4164,50.4461,50.3373,50.3373,33274.0
2020-11-06 13:45:00,50.94,50.99,50.81,50.87,12450.0,50.3769,50.4263,50.2483,50.3077,12450.0
2020-11-06 13:50:00,50.88,50.88,50.77,50.88,29916.0,50.3175,50.3175,50.2088,50.3175,29916.0
2020-11-06 13:55:00,50.84,50.91,50.84,50.91,7266.0,50.278,50.3472,50.278,50.3472,7266.0
2020-11-06 14:00:00,50.93,50.97,50.85,50.9,18112.0,50.367,50.4066,50.2879,50.3373,18112.0
2020-11-06 14:05:00,50.93,51.01,50.91,50.99,21192.0,50.367,50.4461,50.3472,50.4263,21192.0
2020-11-06 14:10:00,51.0,51.02,50.93,51.02,24794.0,50.4362,50.456,50.367,50.456,24794.0
2020-11-06 14:15:00,51.02,51.05,50.96,50.96,11190.0,50.456,50.4857,50.3967,50.3967,11190.0
2020-11-06 14:20:00,50.95,50.95,50.91,50.93,5738.0,50.3868,50.3868,50.3472,50.367,5738.0
2020-11-06 14:25:00,50.92,50.92,50.83,50.85,31230.0,50.3571,50.3571,50.2681,50.2879,31230.0
2020-11-06 14:30:00,50.84,50.96,50.84,50.92,13104.0,50.278,50.3967,50.278,50.3571,13104.0
2020-11-06 14:35:00,50.94,50.96,50.84,50.85,24806.0,50.3769,50.3967,50.278,50.2879,24806.0
2020-11-06 14:40:00,50.85,50.91,50.73,50.73,25174.0,50.2879,50.3472,50.1692,50.1692,25174.0
2020-11-06 14:45:00,50.73,50.74,50.6,50.65,43088.0,50.1692,50.1791,50.0406,50.0901,43088.0
2020-11-06 14:50:00,50.67,50.76,50.65,50.71,16456.0,50.1099,50.1989,50.0901,50.1494,16456.0
2020-11-06 14:55:00,50.7,50.72,50.67,50.72,8990.0,50.1395,50.1593,50.1099,50.1593,8990.0
2020-11-06 15:00:00,50.68,50.7,50.51,50.59,18086.0,50.1198,50.1395,49.9516,50.0308,18086.0
2020-11-06 15:05:00,50.57,50.69,50.54,50.63,86440.0,50.011,50.1296,49.9813,50.0703,86440.0
2020-11-06 15:10:00,50.61,50.76,50.61,50.72,129500.0,50.0505,50.1989,50.0505,50.1593,129500.0
2020-11-06 15:15:00,50.72,50.74,50.6,50.66,136196.0,50.1593,50.1791,50.0406,50.1,136196.0
2020-11-06 15:20:00,50.66,50.66,50.47,50.59,41278.0,50.1,50.1,49.9121,50.0308,41278.0
2020-11-06 15:25:00,50.59,50.72,50.54,50.7,43794.0,50.0308,50.1593,49.9813,50.1395,43794.0
2020-11-06 15:30:00,50.65,50.85,50.65,50.79,53302.0,50.0901,50.2879,50.0901,50.2285,53302.0
2020-11-06 15:35:00,50.75,50.81,50.71,50.8,35752.0,50.189,50.2483,50.1494,50.2384,35752.0
2020-11-06 15:40:00,50.8,50.99,50.8,50.99,72286.0,50.2384,50.4263,50.2384,50.4263,72286.0
2020-11-06 15:45:00,50.99,51.1,50.98,51.08,65070.0,50.4263,50.5351,50.4164,50.5153,65070.0
2020-11-06 15:50:00,51.1,51.1,50.93,51.04,51860.0,50.5351,50.5351,50.367,50.4758,51860.0
2020-11-06 15:55:00,51.02,51.02,50.79,50.89,93716.0,50.456,50.456,50.2285,50.3274,93716.0
2020-11-09 09:30:00,51.81,51.95,50.94,50.99,417796.0,51.2373,51.3757,50.3769,50.4263,417796.0
2020-11-09 09:35:00,50.95,51.41,50.85,51.11,278990.0,50.3868,50.8417,50.2879,50.545,278990.0
2020-11-09 09:40:00,51.17,51.2,50.58,51.1,130170.0,50.6043,50.634,50.0209,50.5351,130170.0
2020-11-09 09:45:00,51.11,51.83,51.09,51.68,152838.0,50.545,51.257,50.5252,51.1087,152838.0
2020-11-09 09:50:00,51.69,51.72,51.15,51.24,102354.0,51.1186,51.1483,50.5846,50.6736,102354.0
2020-11-09 09:55:00,51.2,51.26,50.96,51.18,93972.0,50.634,50.6933,50.3967,50.6142,93972.0
2020-11-09 10:00:00,51.14,52.02,51.13,52.02,146796.0,50.5747,51.4449,50.5648,51.4449,146796.0
2020-11-09 10:05:00,52.02,52.08,51.62,51.79,98654.0,51.4449,51.5043,51.0494,51.2175,98654.0
2020-11-09 10:10:00,51.83,51.96,51.7,51.94,71292.0,51.257,51.3856,51.1285,51.3658,71292.0
2020-11-09 10:15:00,51.96,52.39,51.96,52.37,75284.0,51.3856,51.8109,51.3856,51.7911,75284.0
2020-11-09 10:20:00,52.37,52.39,52.16,52.24,53566.0,51.7911,51.8109,51.5834,51.6625,53566.0
2020-11-09 10:25:00,52.27,52.35,52.06,52.13,58846.0,51.6922,51.7713,51.4845,51.5537,58846.0
2020-11-09 10:30:00,52.2,52.38,52.17,52.3,62412.0,51.623,51.801,51.5933,51.7218,62412.0
2020-11-09 10:35:00,52.29,52.29,51.59,51.75,96628.0,51.712,51.712,51.0197,51.1779,96628.0
2020-11-09 10:40:00,51.76,51.85,51.63,51.74,46534.0,51.1878,51.2768,51.0593,51.168,46534.0
2020-11-09 10:45:00,51.6,51.73,51.22,51.24,53552.0,51.0296,51.1581,50.6538,50.6736,53552.0
2020-11-09 10:50:00,51.22,51.5,51.13,51.42,61902.0,50.6538,50.9307,50.5648,50.8516,61902.0
2020-11-09 10:55:00,51.46,51.65,51.17,51.55,106872.0,50.8911,51.079,50.6043,50.9801,106872.0
2020-11-09 11:00:00,51.56,51.66,51.01,51.07,50612.0,50.99,51.0889,50.4461,50.5054,50612.0
2020-11-09 11:05:00,51.12,51.32,50.87,51.31,72240.0,50.5549,50.7527,50.3077,50.7428,72240.0
2020-11-09 11:10:00,51.25,51.33,51.06,51.27,29562.0,50.6835,50.7626,50.4956,50.7032,29562.0
2020-11-09 11:15:00,51.2,51.54,51.1,51.53,64398.0,50.634,50.9703,50.5351,50.9604,64398.0
2020-11-09 11:20:00,51.49,51.65,51.34,51.56,28174.0,50.9208,51.079,50.7725,50.99,28174.0
2020-11-09 11:25:00,51.54,51.77,51.52,51.77,52062.0,50.9703,51.1977,50.9505,51.1977,52062.0
2020-11-09 11:30:00,51.7,51.74,51.6,51.68,51194.0,51.1285,51.168,51.0296,51.1087,51194.0
2020-11-09 11:35:00,51.73,51.75,51.61,51.73,14994.0,51.1581,51.1779,51.0395,51.1581,14994.0
2020-11-09 11:40:00,51.69,51.71,51.46,51.6,57580.0,51.1186,51.1384,50.8911,51.0296,57580.0
2020-11-09 11:45:00,51.6,51.65,51.29,51.29,25840.0,51.0296,51.079,50.723,50.723,25840.0
2020-11-09 11:50:00,51.27,51.35,51.13,51.29,59070.0,50.7032,50.7824,50.5648,50.723,59070.0
2020-11-09 11:55:00,51.25,51.29,51.12,51.17,45802.0,50.6835,50.723,50.5549,50.6043,45802.0
2020-11-09 12:00:00,51.26,51.35,51.04,51.16,36210.0,50.6933,50.7824,50.4758,50.5945,36210.0
2020-11-09 12:05:00,51.2,51.38,51.06,51.23,41252.0,50.634,50.812,50.4956,50.6637,41252.0
2020-11-09 12:10:00,51.2,51.2,50.93,50.98,49000.0,50.634,50.634,50.367,50.4164,49000.0
2020-11-09 12:15:00,50.95,50.97,50.8,50.86,25160.0,50.3868,50.4066,50.2384,50.2978,25160.0
2020-11-09 12:20:00,50.85,51.22,50.83,51.2,51410.0,50.2879,50.6538,50.2681,50.634,51410.0
2020-11-09 12:25:00,51.18,51.3,51.1,51.19,65572.0,50.6142,50.7329,50.5351,50.6241,65572.0
2020-11-09 12:30:00,51.2,51.27,51.08,51.27,23702.0,50.634,50.7032,50.5153,50.7032,23702.0
2020-11-09 12:35:00,51.25,51.3,51.17,51.26,27468.0,50.6835,50.7329,50.6043,50.6933,27468.0
2020-11-09 12:40:00,51.27,51.28,51.16,51.26,9842.0,50.7032,50.7131,50.5945,50.6933,9842.0
2020-11-09 12:45:00,51.23,51.3,50.93,50.99,54852.0,50.6637,50.7329,50.367,50.4263,54852.0
2020-11-09 12:50:00,50.99,51.07,50.87,50.88,17984.0,50.4263,50.5054,50.3077,50.3175,17984.0
2020-11-09 12:55:00,50.89,51.23,50.89,51.23,32272.0,50.3274,50.6637,50.3274,50.6637,32272.0
2020-11-09 13:00:00,51.23,51.43,51.1,51.2,62036.0,50.6637,50.8615,50.5351,50.634,62036.0
2020-11-09 13:05:00,51.24,51.27,51.17,51.24,34232.0,50.6736,50.7032,50.6043,50.6736,34232.0
2020-11-09 13:10:00,51.25,51.33,51.2,51.2,34920.0,50.6835,50.7626,50.634,50.634,34920.0
2020-11-09 13:15:00,51.18,51.18,51.03,51.07,32370.0,50.6142,50.6142,50.4659,50.5054,32370.0
2020-11-09 13:20:00,51.08,51.13,51.02,51.05,38834.0,50.5153,50.5648,50.456,50.4857,38834.0
2020-11-09 13:25:00,51.07,51.1,50.94,51.0,21892.0,50.5054,50.5351,50.3769,50.4362,21892.0
2020-11-09 13:30:00,51.05,51.06,50.96,50.98,13944.0,50.4857,50.4956,50.3967,50.4164,13944.0
2020-11-09 13:35:00,51.0,51.13,50.95,51.1,43518.0,50.4362,50.5648,50.3868,50.5351,43518.0
2020-11-09 13:40:00,51.07,51.07,50.91,50.92,17228.0,50.5054,50.5054,50.3472,50.3571,17228.0
2020-11-09 13:45:00,50.95,50.99,50.83,50.98,35716.0,50.3868,50.4263,50.2681,50.4164,35716.0
2020-11-09 13:50:00,50.98,51.04,50.77,50.77,24536.0,50.4164,50.4758,50.2088,50.2088,24536.0
2020-11-09 13:55:00,50.8,50.97,50.7,50.9,50996.0,50.2384,50.4066,50.1395,50.3373,50996.0
2020-11-09 14:00:00,50.93,50.93,50.76,50.82,11494.0,50.367,50.367,50.1989,50.2582,11494.0
2020-11-09 14:05:00,50.81,50.94,50.77,50.77,42286.0,50.2483,50.3769,50.2088,50.2088,42286.0
2020-11-09 14:10:00,50.81,50.82,50.58,50.58,32504.0,50.2483,50.2582,50.0209,50.0209,32504.0
2020-11-09 14:15:00,50.58,50.62,50.46,50.54,48446.0,50.0209,50.0604,49.9022,49.9813,48446.0
2020-11-09 14:20:00,50.49,50.53,50.22,50.22,79328.0,49.9319,49.9714,49.6648,49.6648,79328.0
2020-11-09 14:25:00,50.17,50.42,50.13,50.27,56868.0,49.6154,49.8626,49.5758,49.7143,56868.0
2020-11-09 14:30:00,50.21,50.21,49.99,50.06,67756.0,49.655,49.655,49.4374,49.5066,67756.0
2020-11-09 14:35:00,50.05,50.42,50.03,50.33,43486.0,49.4967,49.8626,49.4769,49.7736,43486.0
2020-11-09 14:40:00,50.29,50.56,50.22,50.5,45938.0,49.7341,50.0011,49.6648,49.9417,45938.0
2020-11-09 14:45:00,50.52,50.52,50.43,50.49,15642.0,49.9615,49.9615,49.8725,49.9319,15642.0
2020-11-09 14:50:00,50.45,50.45,50.13,50.17,69190.0,49.8923,49.8923,49.5758,49.6154,69190.0
2020-11-09 14:55:00,50.2,50.32,50.19,50.24,13900.0,49.6451,49.7637,49.6352,49.6846,13900.0
2020-11-09 15:00:00,50.24,50.52,50.22,50.52,17300.0,49.6846,49.9615,49.6648,49.9615,17300.0
2020-11-09 15:05:00,50.45,50.55,50.43,50.48,21508.0,49.8923,49.9912,49.8725,49.922,21508.0
2020-11-09 15:10:00,50.49,50.51,50.33,50.4,15476.0,49.9319,49.9516,49.7736,49.8429,15476.0
2020-11-09 15:15:00,50.46,50.56,50.38,50.43,61432.0,49.9022,50.0011,49.8231,49.8725,61432.0
2020-11-09 15:20:00,50.4,50.4,50.13,50.21,70160.0,49.8429,49.8429,49.5758,49.655,70160.0
2020-11-09 15:25:00,50.17,50.23,49.88,49.91,48946.0,49.6154,49.6747,49.3286,49.3583,48946.0
2020-11-09 15:30:00,49.93,50.22,49.93,49.99,62994.0,49.378,49.6648,49.378,49.4374,62994.0
2020-11-09 15:35:00,50.03,50.09,49.89,50.07,57526.0,49.4769,49.5363,49.3385,49.5165,57526.0
2020-11-09 15:40:00,50.07,50.09,49.76,49.93,65146.0,49.5165,49.5363,49.2099,49.378,65146.0
2020-11-09 15:45:00,49.92,49.99,49.63,49.69,54900.0,49.3682,49.4374,49.0814,49.1407,54900.0
2020-11-09 15:50:00,49.68,49.68,49.15,49.19,261394.0,49.1308,49.1308,48.6067,48.6462,261394.0
2020-11-09 15:55:00,49.17,49.19,48.65,48.74,270082.0,48.6264,48.6462,48.1122,48.2012,270082.0
2020-11-10 09:30:00,47.65,48.13,47.62,47.95,208736.0,47.1233,47.5979,47.0936,47.4199,208736.0
2020-11-10 09:35:00,47.98,48.02,47.32,47.35,163422.0,47.4496,47.4892,46.7969,46.8266,163422.0
2020-11-10 09:40:00,47.35,47.58,47.15,47.31,146268.0,46.8266,47.054,46.6288,46.787,146268.0
2020-11-10 09:45:00,47.32,47.34,46.99,47.32,76190.0,46.7969,46.8167,46.4705,46.7969,76190.0
2020-11-10 09:50:00,47.33,47.52,47.25,47.26,88648.0,46.8068,46.9947,46.7277,46.7376,88648.0
2020-11-10 09:55:00,47.26,47.49,47.22,47.3,45296.0,46.7376,46.965,46.698,46.7771,45296.0
2020-11-10 10:00:00,47.26,47.62,47.08,47.62,89600.0,46.7376,47.0936,46.5596,47.0936,89600.0
2020-11-10 10:05:00,47.6,47.61,47.27,47.48,74422.0,47.0738,47.0837,46.7475,46.9551,74422.0
2020-11-10 10:10:00,47.49,47.57,47.17,47.17,37320.0,46.965,47.0441,46.6486,46.6486,37320.0
2020-11-10 10:15:00,47.19,47.35,47.02,47.19,31540.0,46.6683,46.8266,46.5002,46.6683,31540.0
2020-11-10 10:20:00,47.18,47.23,46.74,46.75,54854.0,46.6584,46.7079,46.2233,46.2332,54854.0
2020-11-10 10:25:00,46.76,46.82,46.59,46.59,81204.0,46.2431,46.3024,46.075,46.075,81204.0
2020-11-10 10:30:00,46.58,46.77,46.52,46.63,44680.0,46.0651,46.253,46.0057,46.1145,44680.0
2020-11-10 10:35:00,46.55,46.68,46.15,46.24,142622.0,46.0354,46.164,45.6398,45.7288,142622.0
2020-11-10 10:40:00,46.23,46.37,46.1,46.2,102906.0,45.7189,45.8574,45.5904,45.6893,102906.0
2020-11-10 10:45:00,46.2,46.47,46.2,46.47,50962.0,45.6893,45.9563,45.6893,45.9563,50962.0
2020-11-10 10:50:00,46.47,46.66,46.41,46.64,60960.0,45.9563,46.1442,45.897,46.1244,60960.0
2020-11-10 10:55:00,46.62,46.72,46.54,46.63,23526.0,46.1046,46.2035,46.0255,46.1145,23526.0
2020-11-10 11:00:00,46.63,46.94,46.63,46.94,62692.0,46.1145,46.4211,46.1145,46.4211,62692.0
2020-11-10 11:05:00,46.94,47.05,46.83,47.01,115250.0,46.4211,46.5299,46.3123,46.4903,115250.0
2020-11-10 11:10:00,47.0,47.12,46.94,46.95,54666.0,46.4804,46.5991,46.4211,46.431,54666.0
2020-11-10 11:15:00,46.92,46.97,46.62,46.71,98552.0,46.4013,46.4508,46.1046,46.1936,98552.0
2020-11-10 11:20:00,46.68,46.83,46.6,46.83,31108.0,46.164,46.3123,46.0849,46.3123,31108.0
2020-11-10 11:25:00,46.84,47.35,46.84,47.35,95136.0,46.3222,46.8266,46.3222,46.8266,95136.0
2020-11-10 11:30:00,47.35,47.45,47.3,47.31,49846.0,46.8266,46.9255,46.7771,46.787,49846.0
2020-11-10 11:35:00,47.27,47.35,47.21,47.29,35768.0,46.7475,46.8266,46.6881,46.7672,35768.0
2020-11-10 11:40:00,47.38,47.77,47.38,47.75,77884.0,46.8562,47.2419,46.8562,47.2221,77884.0
2020-11-10 11:45:00,47.75,47.89,47.68,47.77,67920.0,47.2221,47.3606,47.1529,47.2419,67920.0
2020-11-10 11:50:00,47.74,47.8,47.52,47.56,44984.0,47.2123,47.2716,46.9947,47.0342,44984.0
2020-11-10 11:55:00,47.49,47.62,47.39,47.39,32936.0,46.965,47.0936,46.8661,46.8661,32936.0
2020-11-10 12:00:00,47.41,47.85,47.38,47.82,45188.0,46.8859,47.321,46.8562,47.2914,45188.0
2020-11-10 12:05:00,47.78,47.98,47.61,47.9,47158.0,47.2518,47.4496,47.0837,47.3705,47158.0
2020-11-10 12:10:00,47.9,48.07,47.86,47.93,55670.0,47.3705,47.5386,47.3309,47.4002,55670.0
2020-11-10 12:15:00,47.94,48.02,47.8,47.99,45094.0,47.41,47.4892,47.2716,47.4595,45094.0
2020-11-10 12:20:00,47.98,48.05,47.82,47.91,29326.0,47.4496,47.5188,47.2914,47.3804,29326.0
2020-11-10 12:25:00,47.88,47.92,47.59,47.63,22244.0,47.3507,47.3903,47.0639,47.1035,22244.0
2020-11-10 12:30:00,47.62,47.78,47.62,47.66,21080.0,47.0936,47.2518,47.0936,47.1331,21080.0
2020-11-10 12:35:00,47.61,47.61,47.4,47.4,42122.0,47.0837,47.0837,46.876,46.876,42122.0
2020-11-10 12:40:00,47.48,47.66,47.45,47.56,37928.0,46.9551,47.1331,46.9255,47.0342,37928.0
2020-11-10 12:45:00,47.54,47.85,47.5,47.78,41510.0,47.0145,47.321,46.9749,47.2518,41510.0
2020-11-10 12:50:00,47.74,47.84,47.6,47.71,21012.0,47.2123,47.3112,47.0738,47.1826,21012.0
2020-11-10 12:55:00,47.73,47.81,47.64,47.71,14694.0,47.2024,47.2815,47.1134,47.1826,14694.0
2020-11-10 13:00:00,47.71,47.95,47.71,47.95,31616.0,47.1826,47.4199,47.1826,47.4199,31616.0
2020-11-10 13:05:00,47.94,47.98,47.77,47.79,29126.0,47.41,47.4496,47.2419,47.2617,29126.0
2020-11-10 13:10:00,47.82,47.82,47.49,47.51,32444.0,47.2914,47.2914,46.965,46.9848,32444.0
2020-11-10 13:15:00,47.51,47.51,47.32,47.32,42234.0,46.9848,46.9848,46.7969,46.7969,42234.0
2020-11-10 13:20:00,47.32,47.33,47.02,47.04,61088.0,46.7969,46.8068,46.5002,46.52,61088.0
2020-11-10 13:25:00,47.05,47.13,46.98,47.06,82014.0,46.5299,46.609,46.4607,46.5398,82014.0
2020-11-10 13:30:00,47.02,47.05,46.69,46.72,30494.0,46.5002,46.5299,46.1739,46.2035,30494.0
2020-11-10 13:35:00,46.75,47.12,46.72,47.09,74230.0,46.2332,46.5991,46.2035,46.5694,74230.0
2020-11-10 13:40:00,47.07,47.27,47.06,47.24,23894.0,46.5497,46.7475,46.5398,46.7178,23894.0
2020-11-10 13:45:00,47.27,47.28,47.12,47.17,38414.0,46.7475,46.7573,46.5991,46.6486,38414.0
2020-11-10 13:50:00,47.19,47.46,47.19,47.4,35990.0,46.6683,46.9354,46.6683,46.876,35990.0
2020-11-10 13:55:00,47.39,47.41,47.28,47.35,33720.0,46.8661,46.8859,46.7573,46.8266,33720.0
2020-11-10 14:00:00,47.35,47.52,47.32,47.48,57396.0,46.8266,46.9947,46.7969,46.9551,57396.0
2020-11-10 14:05:00,47.48,47.61,47.44,47.49,55200.0,46.9551,47.0837,46.9156,46.965,55200.0
2020-11-10 14:10:00,47.52,47.54,46.97,47.09,230206.0,46.9947,47.0145,46.4508,46.5694,230206.0
2020-11-10 14:15:00,47.07,47.1,46.88,46.98,22596.0,46.5497,46.5793,46.3618,46.4607,22596.0
2020-11-10 14:20:00,47.0,47.14,46.72,47.11,68550.0,46.4804,46.6189,46.2035,46.5892,68550.0
2020-11-10 14:25:00,47.12,47.26,46.68,46.85,75818.0,46.5991,46.7376,46.164,46.3321,75818.0
2020-11-10 14:30:00,46.88,47.22,46.88,47.12,25172.0,46.3618,46.698,46.3618,46.5991,25172.0
2020-11-10 14:35:00,47.09,47.31,46.9,47.27,37916.0,46.5694,46.787,46.3815,46.7475,37916.0
2020-11-10 14:40:00,47.27,47.4,46.97,47.08,72684.0,46.7475,46.876,46.4508,46.5596,72684.0
2020-11-10 14:45:00,47.06,47.2,46.96,47.04,25692.0,46.5398,46.6782,46.4409,46.52,25692.0
2020-11-10 14:50:00,47.01,47.27,46.98,47.17,32372.0,46.4903,46.7475,46.4607,46.6486,32372.0
2020-11-10 14:55:00,47.23,47.25,47.08,47.14,29834.0,46.7079,46.7277,46.5596,46.6189,29834.0
2020-11-10 15:00:00,47.08,47.24,46.97,46.97,27036.0,46.5596,46.7178,46.4508,46.4508,27036.0
2020-11-10 15:05:00,46.95,47.02,46.8,46.89,31040.0,46.431,46.5002,46.2826,46.3717,31040.0
2020-11-10 15:10:00,46.89,47.03,46.77,46.85,18400.0,46.3717,46.5101,46.253,46.3321,18400.0
2020-11-10 15:15:00,46.83,47.19,46.83,47.18,16942.0,46.3123,46.6683,46.3123,46.6584,16942.0
2020-11-10 15:20:00,47.18,47.29,47.15,47.19,66392.0,46.6584,46.7672,46.6288,46.6683,66392.0
2020-11-10 15:25:00,47.18,47.35,47.04,47.29,40182.0,46.6584,46.8266,46.52,46.7672,40182.0
2020-11-10 15:30:00,47.3,47.37,47.16,47.23,53646.0,46.7771,46.8463,46.6387,46.7079,53646.0
2020-11-10 15:35:00,47.25,47.3,46.99,47.02,44198.0,46.7277,46.7771,46.4705,46.5002,44198.0
2020-11-10 15:40:00,47.05,47.4,47.05,47.32,50034.0,46.5299,46.876,46.5299,46.7969,50034.0
2020-11-10 15:45:00,47.31,47.35,47.07,47.16,50298.0,46.787,46.8266,46.5497,46.6387,50298.0
2020-11-10 15:50:00,47.17,47.24,46.84,46.91,74522.0,46.6486,46.7178,46.3222,46.3914,74522.0
2020-11-10 15:55:00,46.94,47.16,46.85,47.08,132962.0,46.4211,46.6387,46.3321,46.5596,132962.0
2020-11-11 09:30:00,47.85,48.02,47.73,47.97,544680.0,47.321,47.4892,47.2024,47.4397,544680.0
2020-11-11 09:35:00,47.97,48.32,47.97,48.28,103908.0,47.4397,47.7858,47.4397,47.7463,103908.0
2020-11-11 09:40:00,48.35,48.69,48.25,48.65,84296.0,47.8155,48.1518,47.7166,48.1122,84296.0
2020-11-11 09:45:00,48.68,48.73,48.56,48.63,64872.0,48.1419,48.1913,48.0232,48.0924,64872.0
2020-11-11 09:50:00,48.64,48.65,48.48,48.51,86238.0,48.1023,48.1122,47.9441,47.9737,86238.0
2020-11-11 09:55:00,48.53,48.6,48.27,48.35,102634.0,47.9935,48.0628,47.7364,47.8155,102634.0
2020-11-11 10:00:00,48.4,48.6,48.34,48.41,62404.0,47.865,48.0628,47.8056,47.8749,62404.0
2020-11-11 10:05:00,48.44,48.65,48.44,48.6,82468.0,47.9045,48.1122,47.9045,48.0628,82468.0
2020-11-11 10:10:00,48.63,48.63,48.38,48.6,91194.0,48.0924,48.0924,47.8452,48.0628,91194.0
2020-11-11 10:15:00,48.63,48.71,48.5,48.57,36200.0,48.0924,48.1715,47.9639,48.0331,36200.0
2020-11-11 10:20:00,48.58,48.65,48.47,48.52,23788.0,48.043,48.1122,47.9342,47.9836,23788.0
2020-11-11 10:25:00,48.54,48.71,48.52,48.71,25174.0,48.0034,48.1715,47.9836,48.1715,25174.0
2020-11-11 10:30:00,48.74,48.84,48.67,48.77,43144.0,48.2012,48.3001,48.132,48.2309,43144.0
2020-11-11 10:35:00,48.76,48.81,48.55,48.55,32594.0,48.221,48.2704,48.0133,48.0133,32594.0
2020-11-11 10:40:00,48.56,48.61,48.35,48.42,53056.0,48.0232,48.0726,47.8155,47.8847,53056.0
2020-11-11 10:45:00,48.46,48.48,48.33,48.37,38020.0,47.9243,47.9441,47.7957,47.8353,38020.0
2020-11-11 10:50:00,48.36,48.47,48.32,48.43,22184.0,47.8254,47.9342,47.7858,47.8946,22184.0
2020-11-11 10:55:00,48.51,48.62,48.51,48.56,25196.0,47.9737,48.0825,47.9737,48.0232,25196.0
2020-11-11 11:00:00,48.55,48.56,48.37,48.43,23394.0,48.0133,48.0232,47.8353,47.8946,23394.0
2020-11-11 11:05:00,48.43,48.51,48.36,48.48,34232.0,47.8946,47.9737,47.8254,47.9441,34232.0
2020-11-11 11:10:00,48.56,48.66,48.54,48.63,41500.0,48.0232,48.1221,48.0034,48.0924,41500.0
2020-11-11 11:15:00,48.65,48.73,48.6,48.72,15940.0,48.1122,48.1913,48.0628,48.1814,15940.0
2020-11-11 11:20:00,48.76,48.78,48.72,48.76,23126.0,48.221,48.2408,48.1814,48.221,23126.0
2020-11-11 11:25:00,48.73,48.8,48.65,48.65,13098.0,48.1913,48.2605,48.1122,48.1122,13098.0
2020-11-11 11:30:00,48.68,48.73,48.62,48.7,10266.0,48.1419,48.1913,48.0825,48.1616,10266.0
2020-11-11 11:35:00,48.63,48.68,48.6,48.68,12390.0,48.0924,48.1419,48.0628,48.1419,12390.0
2020-11-11 11:40:00,48.74,48.79,48.7,48.76,33328.0,48.2012,48.2507,48.1616,48.221,33328.0
2020-11-11 11:45:00,48.76,48.95,48.72,48.95,39680.0,48.221,48.4089,48.1814,48.4089,39680.0
2020-11-11 11:50:00,48.97,48.97,48.88,48.9,20192.0,48.4287,48.4287,48.3397,48.3594,20192.0
2020-11-11 11:55:00,48.9,49.02,48.88,49.02,53266.0,48.3594,48.4781,48.3397,48.4781,53266.0
2020-11-11 12:00:00,49.02,49.02,48.92,48.93,53450.0,48.4781,48.4781,48.3792,48.3891,53450.0
2020-11-11 12:05:00,48.99,49.13,48.97,49.12,21336.0,48.4484,48.5869,48.4287,48.577,21336.0
2020-11-11 12:10:00,49.1,49.2,49.1,49.12,13896.0,48.5572,48.6561,48.5572,48.577,13896.0
2020-11-11 12:15:00,49.12,49.12,48.96,48.98,15470.0,48.577,48.577,48.4188,48.4385,15470.0
2020-11-11 12:20:00,48.99,49.05,48.95,49.02,19118.0,48.4484,48.5078,48.4089,48.4781,19118.0
2020-11-11 12:25:00,49.02,49.05,48.97,49.01,23394.0,48.4781,48.5078,48.4287,48.4682,23394.0
2020-11-11 12:30:00,49.07,49.12,49.04,49.12,7000.0,48.5276,48.577,48.4979,48.577,7000.0
2020-11-11 12:35:00,49.08,49.09,49.02,49.09,8838.0,48.5374,48.5473,48.4781,48.5473,8838.0
2020-11-11 12:40:00,49.1,49.11,49.04,49.06,11500.0,48.5572,48.5671,48.4979,48.5177,11500.0
2020-11-11 12:45:00,49.07,49.13,49.07,49.13,6220.0,48.5276,48.5869,48.5276,48.5869,6220.0
2020-11-11 12:50:00,49.09,49.1,49.0,49.02,15616.0,48.5473,48.5572,48.4583,48.4781,15616.0
2020-11-11 12:55:00,48.94,48.98,48.93,48.96,6200.0,48.399,48.4385,48.3891,48.4188,6200.0
2020-11-11 13:00:00,48.95,48.99,48.93,48.97,14682.0,48.4089,48.4484,48.3891,48.4287,14682.0
2020-11-11 13:05:00,48.97,48.98,48.94,48.98,3294.0,48.4287,48.4385,48.399,48.4385,3294.0
2020-11-11 13:10:00,48.98,49.03,48.98,49.02,10712.0,48.4385,48.488,48.4385,48.4781,10712.0
2020-11-11 13:15:00,49.03,49.12,49.03,49.1,14630.0,48.488,48.577,48.488,48.5572,14630.0
2020-11-11 13:20:00,49.1,49.16,49.07,49.09,21196.0,48.5572,48.6166,48.5276,48.5473,21196.0
2020-11-11 13:25:00,49.07,49.09,48.97,48.97,16160.0,48.5276,48.5473,48.4287,48.4287,16160.0
2020-11-11 13:30:00,49.01,49.06,48.98,49.04,24850.0,48.4682,48.5177,48.4385,48.4979,24850.0
2020-11-11 13:35:00,49.0,49.24,49.0,49.24,36856.0,48.4583,48.6957,48.4583,48.6957,36856.0
2020-11-11 13:40:00,49.24,49.24,49.12,49.13,16426.0,48.6957,48.6957,48.577,48.5869,16426.0
2020-11-11 13:45:00,49.15,49.15,49.03,49.05,17000.0,48.6067,48.6067,48.488,48.5078,17000.0
2020-11-11 13:50:00,49.06,49.13,49.0,49.12,15596.0,48.5177,48.5869,48.4583,48.577,15596.0
2020-11-11 13:55:00,49.12,49.13,49.04,49.07,17460.0,48.577,48.5869,48.4979,48.5276,17460.0
2020-11-11 14:00:00,49.02,49.24,49.02,49.18,27010.0,48.4781,48.6957,48.4781,48.6363,27010.0
2020-11-11 14:05:00,49.18,49.29,49.18,49.22,26226.0,48.6363,48.7451,48.6363,48.6759,26226.0
2020-11-11 14:10:00,49.24,49.26,49.16,49.16,27284.0,48.6957,48.7155,48.6166,48.6166,27284.0
2020-11-11 14:15:00,49.17,49.2,49.05,49.08,49878.0,48.6264,48.6561,48.5078,48.5374,49878.0
2020-11-11 14:20:00,49.06,49.19,49.06,49.16,11368.0,48.5177,48.6462,48.5177,48.6166,11368.0
2020-11-11 14:25:00,49.17,49.18,48.97,48.99,25522.0,48.6264,48.6363,48.4287,48.4484,25522.0
2020-11-11 14:30:00,48.99,49.04,48.96,49.02,12930.0,48.4484,48.4979,48.4188,48.4781,12930.0
2020-11-11 14:35:00,48.99,49.08,48.98,49.0,9698.0,48.4484,48.5374,48.4385,48.4583,9698.0
2020-11-11 14:40:00,49.02,49.02,48.82,49.02,24208.0,48.4781,48.4781,48.2803,48.4781,24208.0
2020-11-11 14:45:00,49.0,49.01,48.77,48.82,14958.0,48.4583,48.4682,48.2309,48.2803,14958.0
2020-11-11 14:50:00,48.82,48.85,48.74,48.85,20894.0,48.2803,48.31,48.2012,48.31,20894.0
2020-11-11 14:55:00,48.83,48.93,48.81,48.84,11630.0,48.2902,48.3891,48.2704,48.3001,11630.0
2020-11-11 15:00:00,48.83,48.95,48.83,48.92,18444.0,48.2902,48.4089,48.2902,48.3792,18444.0
2020-11-11 15:05:00,48.9,49.0,48.88,48.99,6920.0,48.3594,48.4583,48.3397,48.4484,6920.0
2020-11-11 15:10:00,48.99,49.09,48.96,49.09,11054.0,48.4484,48.5473,48.4188,48.5473,11054.0
2020-11-11 15:15:00,49.08,49.08,48.99,49.06,38182.0,48.5374,48.5374,48.4484,48.5177,38182.0
2020-11-11 15:20:00,49.05,49.05,48.84,48.91,20690.0,48.5078,48.5078,48.3001,48.3693,20690.0
2020-11-11 15:25:00,48.91,48.99,48.88,48.93,21250.0,48.3693,48.4484,48.3397,48.3891,21250.0
2020-11-11 15:30:00,48.89,49.04,48.89,48.99,23298.0,48.3495,48.4979,48.3495,48.4484,23298.0
2020-11-11 15:35:00,48.99,49.13,48.95,49.11,26948.0,48.4484,48.5869,48.4089,48.5671,26948.0
2020-11-11 15:40:00,49.1,49.17,49.07,49.16,17434.0,48.5572,48.6264,48.5276,48.6166,17434.0
2020-11-11 15:45:00,49.16,49.23,49.11,49.21,64824.0,48.6166,48.6858,48.5671,48.666,64824.0
2020-11-11 15:50:00,49.23,49.27,49.15,49.2,56212.0,48.6858,48.7253,48.6067,48.6561,56212.0
2020-11-11 15:55:00,49.19,49.24,49.09,49.17,49842.0,48.6462,48.6957,48.5473,48.6264,49842.0
2020-11-12 09:30:00,49.42,49.55,49.17,49.49,130350.0,48.8737,49.0022,48.6264,48.9429,130350.0
2020-11-12 09:35:00,49.49,49.83,49.46,49.78,114568.0,48.9429,49.2792,48.9132,49.2297,114568.0
2020-11-12 09:40:00,49.76,49.79,49.54,49.65,30604.0,49.2099,49.2396,48.9924,49.1011,30604.0
2020-11-12 09:45:00,49.65,49.74,49.25,49.25,90570.0,49.1011,49.1901,48.7056,48.7056,90570.0
2020-11-12 09:50:00,49.24,49.56,49.23,49.54,76882.0,48.6957,49.0121,48.6858,48.9924,76882.0
2020-11-12 09:55:00,49.52,49.6,49.34,49.49,36080.0,48.9726,49.0517,48.7946,48.9429,36080.0
2020-11-12 10:00:00,49.43,49.63,49.38,49.56,27506.0,48.8836,49.0814,48.8341,49.0121,27506.0
2020-11-12 10:05:00,49.6,49.63,49.44,49.52,25218.0,49.0517,49.0814,48.8935,48.9726,25218.0
2020-11-12 10:10:00,49.56,49.79,49.51,49.75,38412.0,49.0121,49.2396,48.9627,49.2,38412.0
2020-11-12 10:15:00,49.77,49.82,49.65,49.68,28356.0,49.2198,49.2693,49.1011,49.1308,28356.0
2020-11-12 10:20:00,49.69,49.75,49.55,49.58,33092.0,49.1407,49.2,49.0022,49.0319,33092.0
2020-11-12 10:25:00,49.6,49.63,49.46,49.54,21914.0,49.0517,49.0814,48.9132,48.9924,21914.0
2020-11-12 10:30:00,49.53,49.67,49.51,49.67,14492.0,48.9825,49.1209,48.9627,49.1209,14492.0
2020-11-12 10:35:00,49.63,49.74,49.56,49.72,24928.0,49.0814,49.1901,49.0121,49.1704,24928.0
2020-11-12 10:40:00,49.72,49.92,49.7,49.84,24948.0,49.1704,49.3682,49.1506,49.289,24948.0
2020-11-12 10:45:00,49.85,49.85,49.66,49.7,7700.0,49.2989,49.2989,49.111,49.1506,7700.0
2020-11-12 10:50:00,49.69,49.71,49.54,49.55,7872.0,49.1407,49.1605,48.9924,49.0022,7872.0
2020-11-12 10:55:00,49.57,49.63,49.51,49.57,8740.0,49.022,49.0814,48.9627,49.022,8740.0
2020-11-12 11:00:00,49.61,49.71,49.59,49.71,10400.0,49.0616,49.1605,49.0418,49.1605,10400.0
2020-11-12 11:05:00,49.68,49.76,49.6,49.62,15190.0,49.1308,49.2099,49.0517,49.0715,15190.0
2020-11-12 11:10:00,49.64,49.65,49.39,49.39,19320.0,49.0913,49.1011,48.844,48.844,19320.0
2020-11-12 11:15:00,49.35,49.45,49.33,49.45,42202.0,48.8045,48.9034,48.7847,48.9034,42202.0
2020-11-12 11:20:00,49.45,49.47,49.42,49.43,4578.0,48.9034,48.9231,48.8737,48.8836,4578.0
2020-11-12 11:25:00,49.34,49.42,49.29,49.38,19628.0,48.7946,48.8737,48.7451,48.8341,19628.0
2020-11-12 11:30:00,49.42,49.43,49.24,49.26,17220.0,48.8737,48.8836,48.6957,48.7155,17220.0
2020-11-12 11:35:00,49.29,49.31,49.2,49.2,10928.0,48.7451,48.7649,48.6561,48.6561,10928.0
2020-11-12 11:40:00,49.16,49.17,48.95,48.99,51778.0,48.6166,48.6264,48.4089,48.4484,51778.0
2020-11-12 11:45:00,48.98,49.12,48.97,49.04,17948.0,48.4385,48.577,48.4287,48.4979,17948.0
2020-11-12 11:50:00,49.04,49.21,49.02,49.21,35862.0,48.4979,48.666,48.4781,48.666,35862.0
2020-11-12 11:55:00,49.21,49.29,49.17,49.27,20580.0,48.666,48.7451,48.6264,48.7253,20580.0
2020-11-12 12:00:00,49.25,49.32,49.23,49.29,27430.0,48.7056,48.7748,48.6858,48.7451,27430.0
2020-11-12 12:05:00,49.32,49.38,49.3,49.33,6800.0,48.7748,48.8341,48.755,48.7847,6800.0
2020-11-12 12:10:00,49.34,49.42,49.33,49.41,35404.0,48.7946,48.8737,48.7847,48.8638,35404.0
2020-11-12 12:15:00,49.41,49.41,49.26,49.27,17780.0,48.8638,48.8638,48.7155,48.7253,17780.0
2020-11-12 12:20:00,49.31,49.38,49.21,49.21,8758.0,48.7649,48.8341,48.666,48.666,8758.0
2020-11-12 12:25:00,49.2,49.2,49.0,49.01,22854.0,48.6561,48.6561,48.4583,48.4682,22854.0
2020-11-12 12:30:00,48.99,49.18,48.99,49.17,8600.0,48.4484,48.6363,48.4484,48.6264,8600.0
2020-11-12 12:35:00,49.19,49.2,49.05,49.09,46476.0,48.6462,48.6561,48.5078,48.5473,46476.0
2020-11-12 12:40:00,49.07,49.1,48.87,48.93,73346.0,48.5276,48.5572,48.3298,48.3891,73346.0
2020-11-12 12:45:00,48.95,48.95,48.62,48.64,60490.0,48.4089,48.4089,48.0825,48.1023,60490.0
2020-11-12 12:50:00,48.66,48.77,48.52,48.71,70832.0,48.1221,48.2309,47.9836,48.1715,70832.0
2020-11-12 12:55:00,48.73,48.8,48.67,48.77,23474.0,48.1913,48.2605,48.132,48.2309,23474.0
2020-11-12 13:00:00,48.77,48.83,48.68,48.76,23790.0,48.2309,48.2902,48.1419,48.221,23790.0
2020-11-12 13:05:00,48.76,48.77,48.69,48.7,13986.0,48.221,48.2309,48.1518,48.1616,13986.0
2020-11-12 13:10:00,48.74,48.75,48.52,48.74,49138.0,48.2012,48.2111,47.9836,48.2012,49138.0
2020-11-12 13:15:00,48.73,48.8,48.58,48.66,16780.0,48.1913,48.2605,48.043,48.1221,16780.0
2020-11-12 13:20:00,48.63,48.74,48.52,48.53,29476.0,48.0924,48.2012,47.9836,47.9935,29476.0
2020-11-12 13:25:00,48.53,48.66,48.46,48.5,81266.0,47.9935,48.1221,47.9243,47.9639,81266.0
2020-11-12 13:30:00,48.47,48.67,48.38,48.64,52026.0,47.9342,48.132,47.8452,48.1023,52026.0
2020-11-12 13:35:00,48.63,48.79,48.63,48.74,38404.0,48.0924,48.2507,48.0924,48.2012,38404.0
2020-11-12 13:40:00,48.74,48.77,48.69,48.72,24390.0,48.2012,48.2309,48.1518,48.1814,24390.0
2020-11-12 13:45:00,48.7,48.7,48.57,48.57,18536.0,48.1616,48.1616,48.0331,48.0331,18536.0
2020-11-12 13:50:00,48.61,48.92,48.6,48.89,30016.0,48.0726,48.3792,48.0628,48.3495,30016.0
2020-11-12 13:55:00,48.93,48.95,48.9,48.95,18274.0,48.3891,48.4089,48.3594,48.4089,18274.0
2020-11-12 14:00:00,48.92,49.08,48.9,49.02,15000.0,48.3792,48.5374,48.3594,48.4781,15000.0
2020-11-12 14:05:00,49.06,49.06,48.81,48.82,27000.0,48.5177,48.5177,48.2704,48.2803,27000.0
2020-11-12 14:10:00,48.83,48.84,48.64,48.65,24676.0,48.2902,48.3001,48.1023,48.1122,24676.0
2020-11-12 14:15:00,48.63,48.67,48.59,48.64,13292.0,48.0924,48.132,48.0529,48.1023,13292.0
2020-11-12 14:20:00,48.66,48.72,48.58,48.65,29944.0,48.1221,48.1814,48.043,48.1122,29944.0
2020-11-12 14:25:00,48.66,48.76,48.64,48.68,17742.0,48.1221,48.221,48.1023,48.1419,17742.0
2020-11-12 14:30:00,48.68,48.86,48.58,48.74,28800.0,48.1419,48.3199,48.043,48.2012,28800.0
2020-11-12 14:35:00,48.71,48.76,48.68,48.72,20760.0,48.1715,48.221,48.1419,48.1814,20760.0
2020-11-12 14:40:00,48.74,48.74,48.48,48.51,28960.0,48.2012,48.2012,47.9441,47.9737,28960.0
2020-11-12 14:45:00,48.48,48.55,48.45,48.51,56290.0,47.9441,48.0133,47.9144,47.9737,56290.0
2020-11-12 14:50:00,48.5,48.63,48.45,48.54,51236.0,47.9639,48.0924,47.9144,48.0034,51236.0
2020-11-12 14:55:00,48.53,48.64,48.49,48.5,36178.0,47.9935,48.1023,47.954,47.9639,36178.0
2020-11-12 15:00:00,48.51,48.54,48.33,48.34,20792.0,47.9737,48.0034,47.7957,47.8056,20792.0
2020-11-12 15:05:00,48.32,48.47,48.28,48.43,26826.0,47.7858,47.9342,47.7463,47.8946,26826.0
2020-11-12 15:10:00,48.48,48.6,48.43,48.59,31660.0,47.9441,48.0628,47.8946,48.0529,31660.0
2020-11-12 15:15:00,48.56,48.72,48.53,48.65,23778.0,48.0232,48.1814,47.9935,48.1122,23778.0
2020-11-12 15:20:00,48.65,48.67,48.52,48.6,21452.0,48.1122,48.132,47.9836,48.0628,21452.0
2020-11-12 15:25:00,48.58,48.63,48.48,48.52,46200.0,48.043,48.0924,47.9441,47.9836,46200.0
2020-11-12 15:30:00,48.48,48.57,48.44,48.53,40600.0,47.9441,48.0331,47.9045,47.9935,40600.0
2020-11-12 15:35:00,48.52,48.53,48.38,48.52,23462.0,47.9836,47.9935,47.8452,47.9836,23462.0
2020-11-12 15:40:00,48.57,48.61,48.48,48.48,56922.0,48.0331,48.0726,47.9441,47.9441,56922.0
2020-11-12 15:45:00,48.5,48.52,48.29,48.39,31600.0,47.9639,47.9836,47.7562,47.8551,31600.0
2020-11-12 15:50:00,48.44,48.6,48.43,48.57,56760.0,47.9045,48.0628,47.8946,48.0331,56760.0
2020-11-12 15:55:00,48.56,48.69,48.54,48.68,66122.0,48.0232,48.1518,48.0034,48.1419,66122.0
2020-11-13 09:30:00,49.24,49.37,49.1,49.23,113390.0,48.6957,48.8242,48.5572,48.6858,113390.0
2020-11-13 09:35:00,49.2,49.45,49.06,49.37,83010.0,48.6561,48.9034,48.5177,48.8242,83010.0
2020-11-13 09:40:00,49.35,49.49,49.32,49.39,51062.0,48.8045,48.9429,48.7748,48.844,51062.0
2020-11-13 09:45:00,49.33,49.45,49.17,49.23,21898.0,48.7847,48.9034,48.6264,48.6858,21898.0
2020-11-13 09:50:00,49.24,49.32,49.15,49.32,27632.0,48.6957,48.7748,48.6067,48.7748,27632.0
2020-11-13 09:55:00,49.37,49.41,49.17,49.17,42616.0,48.8242,48.8638,48.6264,48.6264,42616.0
2020-11-13 10:00:00,49.15,49.17,48.99,49.03,38244.0,48.6067,48.6264,48.4484,48.488,38244.0
2020-11-13 10:05:00,49.01,49.09,48.93,48.96,19148.0,48.4682,48.5473,48.3891,48.4188,19148.0
2020-11-13 10:10:00,48.92,48.98,48.8,48.94,38294.0,48.3792,48.4385,48.2605,48.399,38294.0
2020-11-13 10:15:00,48.96,48.98,48.74,48.87,46264.0,48.4188,48.4385,48.2012,48.3298,46264.0
2020-11-13 10:20:00,48.88,48.97,48.85,48.92,60408.0,48.3397,48.4287,48.31,48.3792,60408.0
2020-11-13 10:25:00,48.91,49.07,48.9,49.06,28228.0,48.3693,48.5276,48.3594,48.5177,28228.0
2020-11-13 10:30:00,49.05,49.05,48.85,48.88,14244.0,48.5078,48.5078,48.31,48.3397,14244.0
2020-11-13 10:35:00,48.82,48.84,48.69,48.73,31646.0,48.2803,48.3001,48.1518,48.1913,31646.0
2020-11-13 10:40:00,48.68,48.85,48.67,48.85,23852.0,48.1419,48.31,48.132,48.31,23852.0
2020-11-13 10:45:00,48.85,48.91,48.76,48.9,15880.0,48.31,48.3693,48.221,48.3594,15880.0
2020-11-13 10:50:00,48.92,48.94,48.73,48.77,18660.0,48.3792,48.399,48.1913,48.2309,18660.0
2020-11-13 10:55:00,48.76,48.77,48.49,48.63,29112.0,48.221,48.2309,47.954,48.0924,29112.0
2020-11-13 11:00:00,48.63,48.77,48.63,48.77,52426.0,48.0924,48.2309,48.0924,48.2309,52426.0
2020-11-13 11:05:00,48.79,48.92,48.76,48.86,20700.0,48.2507,48.3792,48.221,48.3199,20700.0
2020-11-13 11:10:00,48.85,48.85,48.74,48.79,9134.0,48.31,48.31,48.2012,48.2507,9134.0
2020-11-13 11:15:00,48.83,49.02,48.82,48.96,37678.0,48.2902,48.4781,48.2803,48.4188,37678.0
2020-11-13 11:20:00,48.97,48.99,48.94,48.96,26746.0,48.4287,48.4484,48.399,48.4188,26746.0
2020-11-13 11:25:00,48.99,49.02,48.85,48.91,19194.0,48.4484,48.4781,48.31,48.3693,19194.0
2020-11-13 11:30:00,48.87,48.88,48.74,48.74,11808.0,48.3298,48.3397,48.2012,48.2012,11808.0
2020-11-13 11:35:00,48.72,48.87,48.72,48.85,12860.0,48.1814,48.3298,48.1814,48.31,12860.0
2020-11-13 11:40:00,48.84,48.98,48.84,48.94,25408.0,48.3001,48.4385,48.3001,48.399,25408.0
2020-11-13 11:45:00,48.96,49.02,48.93,49.01,26688.0,48.4188,48.4781,48.3891,48.4682,26688.0
2020-11-13 11:50:00,49.02,49.07,49.0,49.02,10912.0,48.4781,48.5276,48.4583,48.4781,10912.0
2020-11-13 11:55:00,49.02,49.16,49.02,49.09,64258.0,48.4781,48.6166,48.4781,48.5473,64258.0
2020-11-13 12:00:00,49.11,49.13,49.08,49.1,7600.0,48.5671,48.5869,48.5374,48.5572,7600.0
2020-11-13 12:05:00,49.12,49.13,49.05,49.05,6892.0,48.577,48.5869,48.5078,48.5078,6892.0
2020-11-13 12:10:00,49.13,49.2,49.12,49.13,24100.0,48.5869,48.6561,48.577,48.5869,24100.0
2020-11-13 12:15:00,49.13,49.15,49.06,49.12,50398.0,48.5869,48.6067,48.5177,48.577,50398.0
2020-11-13 12:20:00,49.1,49.1,49.05,49.06,3602.0,48.5572,48.5572,48.5078,48.5177,3602.0
2020-11-13 12:25:00,49.06,49.15,49.06,49.11,12600.0,48.5177,48.6067,48.5177,48.5671,12600.0
2020-11-13 12:30:00,49.12,49.13,49.08,49.09,5250.0,48.577,48.5869,48.5374,48.5473,5250.0
2020-11-13 12:35:00,49.1,49.13,49.07,49.13,2060.0,48.5572,48.5869,48.5276,48.5869,2060.0
2020-11-13 12:40:00,49.17,49.22,49.17,49.22,3202.0,48.6264,48.6759,48.6264,48.6759,3202.0
2020-11-13 12:45:00,49.22,49.27,49.22,49.24,42038.0,48.6759,48.7253,48.6759,48.6957,42038.0
2020-11-13 12:50:00,49.25,49.26,49.22,49.22,8882.0,48.7056,48.7155,48.6759,48.6759,8882.0
2020-11-13 12:55:00,49.23,49.29,49.21,49.29,5604.0,48.6858,48.7451,48.666,48.7451,5604.0
2020-11-13 13:00:00,49.3,49.3,49.24,49.27,14098.0,48.755,48.755,48.6957,48.7253,14098.0
2020-11-13 13:05:00,49.29,49.29,49.24,49.24,5522.0,48.7451,48.7451,48.6957,48.6957,5522.0
2020-11-13 13:10:00,49.24,49.27,49.2,49.24,23728.0,48.6957,48.7253,48.6561,48.6957,23728.0
2020-11-13 13:15:00,49.21,49.24,49.2,49.23,9990.0,48.666,48.6957,48.6561,48.6858,9990.0
2020-11-13 13:20:00,49.26,49.27,49.15,49.19,15600.0,48.7155,48.7253,48.6067,48.6462,15600.0
2020-11-13 13:25:00,49.24,49.27,49.15,49.17,7968.0,48.6957,48.7253,48.6067,48.6264,7968.0
2020-11-13 13:30:00,49.2,49.2,49.11,49.11,4804.0,48.6561,48.6561,48.5671,48.5671,4804.0
2020-11-13 13:35:00,49.07,49.1,49.06,49.07,8800.0,48.5276,48.5572,48.5177,48.5276,8800.0
2020-11-13 13:40:00,49.02,49.04,48.99,49.04,8044.0,48.4781,48.4979,48.4484,48.4979,8044.0
2020-11-13 13:45:00,49.0,49.09,49.0,49.02,14158.0,48.4583,48.5473,48.4583,48.4781,14158.0
2020-11-13 13:50:00,49.04,49.04,48.99,48.99,4200.0,48.4979,48.4979,48.4484,48.4484,4200.0
2020-11-13 13:55:00,49.0,49.05,49.0,49.0,19800.0,48.4583,48.5078,48.4583,48.4583,19800.0
2020-11-13 14:00:00,48.99,49.12,48.99,49.07,28966.0,48.4484,48.577,48.4484,48.5276,28966.0
2020-11-13 14:05:00,49.08,49.13,49.02,49.06,14562.0,48.5374,48.5869,48.4781,48.5177,14562.0
2020-11-13 14:10:00,49.07,49.07,48.9,48.96,24136.0,48.5276,48.5276,48.3594,48.4188,24136.0
2020-11-13 14:15:00,48.91,49.01,48.88,49.0,21722.0,48.3693,48.4682,48.3397,48.4583,21722.0
2020-11-13 14:20:00,49.06,49.25,49.06,49.21,21610.0,48.5177,48.7056,48.5177,48.666,21610.0
2020-11-13 14:25:00,49.16,49.18,49.15,49.16,9730.0,48.6166,48.6363,48.6067,48.6166,9730.0
2020-11-13 14:30:00,49.16,49.17,49.14,49.14,3118.0,48.6166,48.6264,48.5968,48.5968,3118.0
2020-11-13 14:35:00,49.13,49.22,49.13,49.22,11146.0,48.5869,48.6759,48.5869,48.6759,11146.0
2020-11-13 14:40:00,49.23,49.23,49.18,49.2,3626.0,48.6858,48.6858,48.6363,48.6561,3626.0
2020-11-13 14:45:00,49.21,49.21,49.15,49.16,43892.0,48.666,48.666,48.6067,48.6166,43892.0
2020-11-13 14:50:00,49.2,49.23,49.17,49.22,17646.0,48.6561,48.6858,48.6264,48.6759,17646.0
2020-11-13 14:55:00,49.23,49.35,49.23,49.34,17434.0,48.6858,48.8045,48.6858,48.7946,17434.0
2020-11-13 15:00:00,49.33,49.35,49.26,49.3,41362.0,48.7847,48.8045,48.7155,48.755,41362.0
2020-11-13 15:05:00,49.31,49.34,49.27,49.3,23770.0,48.7649,48.7946,48.7253,48.755,23770.0
2020-11-13 15:10:00,49.3,49.33,49.24,49.33,21412.0,48.755,48.7847,48.6957,48.7847,21412.0
2020-11-13 15:15:00,49.32,49.35,49.19,49.3,26264.0,48.7748,48.8045,48.6462,48.755,26264.0
2020-11-13 15:20:00,49.29,49.39,49.29,49.38,14644.0,48.7451,48.844,48.7451,48.8341,14644.0
2020-11-13 15:25:00,49.38,49.45,49.38,49.42,10464.0,48.8341,48.9034,48.8341,48.8737,10464.0
2020-11-13 15:30:00,49.42,49.6,49.42,49.54,36676.0,48.8737,49.0517,48.8737,48.9924,36676.0
2020-11-13 15:35:00,49.53,49.63,49.52,49.59,19168.0,48.9825,49.0814,48.9726,49.0418,19168.0
2020-11-13 15:40:00,49.59,49.72,49.58,49.69,24678.0,49.0418,49.1704,49.0319,49.1407,24678.0
2020-11-13 15:45:00,49.69,49.73,49.58,49.58,24702.0,49.1407,49.1803,49.0319,49.0319,24702.0
2020-11-13 15:50:00,49.59,49.66,49.53,49.53,28074.0,49.0418,49.111,48.9825,48.9825,28074.0
2020-11-13 15:55:00,49.52,49.66,49.5,49.57,98170.0,48.9726,49.111,48.9528,49.022,98170.0
2020-11-16 09:30:00,49.42,49.5,49.22,49.4,138742.0,48.8737,48.9528,48.6759,48.8539,138742.0
2020-11-16 09:35:00,49.31,49.81,49.31,49.74,569790.0,48.7649,49.2594,48.7649,49.1901,569790.0
2020-11-16 09:40:00,49.81,49.96,49.81,49.96,116972.0,49.2594,49.4077,49.2594,49.4077,116972.0
2020-11-16 09:45:00,50.0,50.04,49.88,49.97,54950.0,49.4473,49.4868,49.3286,49.4176,54950.0
2020-11-16 09:50:00,50.02,50.04,49.62,49.65,35702.0,49.4671,49.4868,49.0715,49.1011,35702.0
2020-11-16 09:55:00,49.65,49.83,49.58,49.83,23134.0,49.1011,49.2792,49.0319,49.2792,23134.0
2020-11-16 10:00:00,49.81,50.0,49.79,49.95,22584.0,49.2594,49.4473,49.2396,49.3978,22584.0
2020-11-16 10:05:00,49.95,49.99,49.91,49.98,40206.0,49.3978,49.4374,49.3583,49.4275,40206.0
2020-11-16 10:10:00,49.99,49.99,49.75,49.82,29346.0,49.4374,49.4374,49.2,49.2693,29346.0
2020-11-16 10:15:00,49.88,50.0,49.88,49.91,16436.0,49.3286,49.4473,49.3286,49.3583,16436.0
2020-11-16 10:20:00,49.9,50.12,49.83,50.05,35874.0,49.3484,49.5659,49.2792,49.4967,35874.0
2020-11-16 10:25:00,50.08,50.19,50.06,50.1,27664.0,49.5264,49.6352,49.5066,49.5462,27664.0
2020-11-16 10:30:00,50.13,50.18,50.1,50.15,19842.0,49.5758,49.6253,49.5462,49.5956,19842.0
2020-11-16 10:35:00,50.16,50.17,49.97,50.01,24628.0,49.6055,49.6154,49.4176,49.4572,24628.0
2020-11-16 10:40:00,49.99,50.03,49.92,50.02,25274.0,49.4374,49.4769,49.3682,49.4671,25274.0
2020-11-16 10:45:00,50.01,50.05,49.93,50.0,12400.0,49.4572,49.4967,49.378,49.4473,12400.0
2020-11-16 10:50:00,49.99,50.17,49.99,50.13,14688.0,49.4374,49.6154,49.4374,49.5758,14688.0
2020-11-16 10:55:00,50.13,50.25,50.09,50.25,30348.0,49.5758,49.6945,49.5363,49.6945,30348.0
2020-11-16 11:00:00,50.25,50.34,50.23,50.27,27266.0,49.6945,49.7835,49.6747,49.7143,27266.0
2020-11-16 11:05:00,50.27,50.32,50.24,50.3,26296.0,49.7143,49.7637,49.6846,49.744,26296.0
2020-11-16 11:10:00,50.31,50.4,50.3,50.3,68966.0,49.7538,49.8429,49.744,49.744,68966.0
2020-11-16 11:15:00,50.3,50.31,50.16,50.19,25888.0,49.744,49.7538,49.6055,49.6352,25888.0
2020-11-16 11:20:00,50.18,50.2,50.13,50.16,5450.0,49.6253,49.6451,49.5758,49.6055,5450.0
2020-11-16 11:25:00,50.18,50.22,50.08,50.08,13534.0,49.6253,49.6648,49.5264,49.5264,13534.0
2020-11-16 11:30:00,50.09,50.1,50.04,50.07,7600.0,49.5363,49.5462,49.4868,49.5165,7600.0
2020-11-16 11:35:00,50.04,50.06,49.96,50.06,18338.0,49.4868,49.5066,49.4077,49.5066,18338.0
2020-11-16 11:40:00,50.04,50.04,49.95,49.99,15906.0,49.4868,49.4868,49.3978,49.4374,15906.0
2020-11-16 11:45:00,49.97,50.02,49.91,49.98,15498.0,49.4176,49.4671,49.3583,49.4275,15498.0
2020-11-16 11:50:00,49.98,50.06,49.97,50.06,13120.0,49.4275,49.5066,49.4176,49.5066,13120.0
2020-11-16 11:55:00,50.08,50.11,50.03,50.08,8400.0,49.5264,49.5561,49.4769,49.5264,8400.0
2020-11-16 12:00:00,50.09,50.17,50.09,50.14,14072.0,49.5363,49.6154,49.5363,49.5857,14072.0
2020-11-16 12:05:00,50.12,50.15,50.02,50.05,10060.0,49.5659,49.5956,49.4671,49.4967,10060.0
2020-11-16 12:10:00,50.05,50.05,49.99,50.01,6800.0,49.4967,49.4967,49.4374,49.4572,6800.0
2020-11-16 12:15:00,49.97,49.99,49.94,49.96,16080.0,49.4176,49.4374,49.3879,49.4077,16080.0
2020-11-16 12:20:00,49.96,49.96,49.84,49.87,23930.0,49.4077,49.4077,49.289,49.3187,23930.0
2020-11-16 12:25:00,49.88,49.94,49.88,49.94,4250.0,49.3286,49.3879,49.3286,49.3879,4250.0
2020-11-16 12:30:00,49.92,49.92,49.85,49.88,16546.0,49.3682,49.3682,49.2989,49.3286,16546.0
2020-11-16 12:35:00,49.86,49.9,49.85,49.87,7320.0,49.3088,49.3484,49.2989,49.3187,7320.0
2020-11-16 12:40:00,49.91,49.99,49.9,49.98,25700.0,49.3583,49.4374,49.3484,49.4275,25700.0
2020-11-16 12:45:00,49.99,49.99,49.89,49.91,9960.0,49.4374,49.4374,49.3385,49.3583,9960.0
2020-11-16 12:50:00,49.94,49.95,49.84,49.84,22892.0,49.3879,49.3978,49.289,49.289,22892.0
2020-11-16 12:55:00,49.8,49.85,49.74,49.84,15736.0,49.2495,49.2989,49.1901,49.289,15736.0
2020-11-16 13:00:00,49.81,49.83,49.69,49.74,8600.0,49.2594,49.2792,49.1407,49.1901,8600.0
2020-11-16 13:05:00,49.74,49.88,49.74,49.88,9548.0,49.1901,49.3286,49.1901,49.3286,9548.0
2020-11-16 13:10:00,49.89,49.91,49.83,49.83,8820.0,49.3385,49.3583,49.2792,49.2792,8820.0
2020-11-16 13:15:00,49.85,49.9,49.82,49.9,8840.0,49.2989,49.3484,49.2693,49.3484,8840.0
2020-11-16 13:20:00,49.9,49.91,49.73,49.84,42112.0,49.3484,49.3583,49.1803,49.289,42112.0
2020-11-16 13:25:00,49.84,49.84,49.66,49.66,21248.0,49.289,49.289,49.111,49.111,21248.0
2020-11-16 13:30:00,49.67,49.79,49.67,49.79,17942.0,49.1209,49.2396,49.1209,49.2396,17942.0
2020-11-16 13:35:00,49.78,49.8,49.73,49.74,6952.0,49.2297,49.2495,49.1803,49.1901,6952.0
2020-11-16 13:40:00,49.74,49.74,49.57,49.58,19584.0,49.1901,49.1901,49.022,49.0319,19584.0
2020-11-16 13:45:00,49.63,49.69,49.62,49.69,15600.0,49.0814,49.1407,49.0715,49.1407,15600.0
2020-11-16 13:50:00,49.68,49.8,49.67,49.8,4078.0,49.1308,49.2495,49.1209,49.2495,4078.0
2020-11-16 13:55:00,49.8,49.89,49.79,49.87,13700.0,49.2495,49.3385,49.2396,49.3187,13700.0
2020-11-16 14:00:00,49.9,49.92,49.79,49.83,9428.0,49.3484,49.3682,49.2396,49.2792,9428.0
2020-11-16 14:05:00,49.84,49.93,49.82,49.91,10612.0,49.289,49.378,49.2693,49.3583,10612.0
2020-11-16 14:10:00,49.88,49.95,49.85,49.95,15102.0,49.3286,49.3978,49.2989,49.3978,15102.0
2020-11-16 14:15:00,49.95,49.97,49.93,49.96,17226.0,49.3978,49.4176,49.378,49.4077,17226.0
2020-11-16 14:20:00,49.95,50.02,49.91,50.02,23022.0,49.3978,49.4671,49.3583,49.4671,23022.0
2020-11-16 14:25:00,50.02,50.02,49.96,49.96,12568.0,49.4671,49.4671,49.4077,49.4077,12568.0
2020-11-16 14:30:00,50.0,50.02,49.91,49.95,20184.0,49.4473,49.4671,49.3583,49.3978,20184.0
2020-11-16 14:35:00,49.92,49.95,49.89,49.91,9300.0,49.3682,49.3978,49.3385,49.3583,9300.0
2020-11-16 14:40:00,49.9,49.93,49.86,49.93,7508.0,49.3484,49.378,49.3088,49.378,7508.0
2020-11-16 14:45:00,49.91,49.96,49.8,49.83,26650.0,49.3583,49.4077,49.2495,49.2792,26650.0
2020-11-16 14:50:00,49.83,49.9,49.75,49.79,16300.0,49.2792,49.3484,49.2,49.2396,16300.0
2020-11-16 14:55:00,49.78,49.81,49.76,49.81,4600.0,49.2297,49.2594,49.2099,49.2594,4600.0
2020-11-16 15:00:00,49.8,49.83,49.67,49.67,25362.0,49.2495,49.2792,49.1209,49.1209,25362.0
2020-11-16 15:05:00,49.69,49.79,49.68,49.79,19970.0,49.1407,49.2396,49.1308,49.2396,19970.0
2020-11-16 15:10:00,49.81,49.85,49.76,49.76,31902.0,49.2594,49.2989,49.2099,49.2099,31902.0
2020-11-16 15:15:00,49.76,49.88,49.74,49.88,15480.0,49.2099,49.3286,49.1901,49.3286,15480.0
2020-11-16 15:20:00,49.85,50.01,49.85,49.98,39262.0,49.2989,49.4572,49.2989,49.4275,39262.0
2020-11-16 15:25:00,49.98,49.99,49.87,49.9,39324.0,49.4275,49.4374,49.3187,49.3484,39324.0
2020-11-16 15:30:00,49.9,49.97,49.85,49.95,22820.0,49.3484,49.4176,49.2989,49.3978,22820.0
2020-11-16 15:35:00,49.95,49.99,49.9,49.92,28284.0,49.3978,49.4374,49.3484,49.3682,28284.0
2020-11-16 15:40:00,49.93,50.04,49.92,50.01,37426.0,49.378,49.4868,49.3682,49.4572,37426.0
2020-11-16 15:45:00,50.02,50.05,49.96,49.98,26432.0,49.4671,49.4967,49.4077,49.4275,26432.0
2020-11-16 15:50:00,49.96,50.04,49.85,50.01,47130.0,49.4077,49.4868,49.2989,49.4572,47130.0
2020-11-16 15:55:00,50.0,50.25,49.95,50.25,65570.0,49.4473,49.6945,49.3978,49.6945,65570.0
2020-11-17 09:30:00,50.36,50.48,50.28,50.4,140950.0,49.8033,49.922,49.7242,49.8429,140950.0
2020-11-17 09:35:00,50.34,50.35,50.1,50.18,116464.0,49.7835,49.7934,49.5462,49.6253,116464.0
2020-11-17 09:40:00,50.19,50.32,50.02,50.08,43216.0,49.6352,49.7637,49.4671,49.5264,43216.0
2020-11-17 09:45:00,50.08,50.08,49.97,50.06,25624.0,49.5264,49.5264,49.4176,49.5066,25624.0
2020-11-17 09:50:00,50.08,50.08,49.88,50.06,61468.0,49.5264,49.5264,49.3286,49.5066,61468.0
2020-11-17 09:55:00,50.07,50.1,49.82,49.83,26800.0,49.5165,49.5462,49.2693,49.2792,26800.0
2020-11-17 10:00:00,49.87,50.02,49.85,49.94,16810.0,49.3187,49.4671,49.2989,49.3879,16810.0
2020-11-17 10:05:00,49.93,50.07,49.92,49.99,24320.0,49.378,49.5165,49.3682,49.4374,24320.0
2020-11-17 10:10:00,50.04,50.15,50.0,50.15,26972.0,49.4868,49.5956,49.4473,49.5956,26972.0
2020-11-17 10:15:00,50.12,50.13,50.04,50.05,5830.0,49.5659,49.5758,49.4868,49.4967,5830.0
2020-11-17 10:20:00,50.02,50.17,50.02,50.15,16538.0,49.4671,49.6154,49.4671,49.5956,16538.0
2020-11-17 10:25:00,50.11,50.18,50.07,50.07,7000.0,49.5561,49.6253,49.5165,49.5165,7000.0
2020-11-17 10:30:00,50.19,50.23,50.08,50.15,19200.0,49.6352,49.6747,49.5264,49.5956,19200.0
2020-11-17 10:35:00,50.12,50.23,50.12,50.22,13724.0,49.5659,49.6747,49.5659,49.6648,13724.0
2020-11-17 10:40:00,50.24,50.31,50.2,50.28,28458.0,49.6846,49.7538,49.6451,49.7242,28458.0
2020-11-17 10:45:00,50.27,50.35,50.24,50.31,15102.0,49.7143,49.7934,49.6846,49.7538,15102.0
2020-11-17 10:50:00,50.29,50.41,50.27,50.39,60106.0,49.7341,49.8527,49.7143,49.833,60106.0
2020-11-17 10:55:00,50.38,50.42,50.34,50.41,23740.0,49.8231,49.8626,49.7835,49.8527,23740.0
2020-11-17 11:00:00,50.4,50.42,50.34,50.34,12696.0,49.8429,49.8626,49.7835,49.7835,12696.0
2020-11-17 11:05:00,50.34,50.4,50.29,50.33,12022.0,49.7835,49.8429,49.7341,49.7736,12022.0
2020-11-17 11:10:00,50.33,50.33,50.24,50.24,30318.0,49.7736,49.7736,49.6846,49.6846,30318.0
2020-11-17 11:15:00,50.26,50.27,50.15,50.16,23800.0,49.7044,49.7143,49.5956,49.6055,23800.0
2020-11-17 11:20:00,50.15,50.16,49.95,49.97,28600.0,49.5956,49.6055,49.3978,49.4176,28600.0
2020-11-17 11:25:00,49.94,50.02,49.84,49.98,61076.0,49.3879,49.4671,49.289,49.4275,61076.0
2020-11-17 11:30:00,49.99,50.08,49.94,49.97,51474.0,49.4374,49.5264,49.3879,49.4176,51474.0
2020-11-17 11:35:00,49.98,50.03,49.94,50.02,2774.0,49.4275,49.4769,49.3879,49.4671,2774.0
2020-11-17 11:40:00,49.98,50.12,49.98,50.08,15786.0,49.4275,49.5659,49.4275,49.5264,15786.0
2020-11-17 11:45:00,50.09,50.09,49.95,49.98,44840.0,49.5363,49.5363,49.3978,49.4275,44840.0
2020-11-17 11:50:00,49.92,50.01,49.89,50.0,14326.0,49.3682,49.4572,49.3385,49.4473,14326.0
2020-11-17 11:55:00,49.98,50.13,49.98,50.13,11594.0,49.4275,49.5758,49.4275,49.5758,11594.0
2020-11-17 12:00:00,50.12,50.16,50.11,50.12,5230.0,49.5659,49.6055,49.5561,49.5659,5230.0
2020-11-17 12:05:00,50.11,50.19,50.11,50.19,5974.0,49.5561,49.6352,49.5561,49.6352,5974.0
2020-11-17 12:10:00,50.16,50.27,50.1,50.27,57806.0,49.6055,49.7143,49.5462,49.7143,57806.0
2020-11-17 12:15:00,50.27,50.3,50.2,50.2,6900.0,49.7143,49.744,49.6451,49.6451,6900.0
2020-11-17 12:20:00,50.24,50.24,50.12,50.15,9400.0,49.6846,49.6846,49.5659,49.5956,9400.0
2020-11-17 12:25:00,50.17,50.22,50.15,50.15,9624.0,49.6154,49.6648,49.5956,49.5956,9624.0
2020-11-17 12:30:00,50.19,50.22,50.18,50.22,11400.0,49.6352,49.6648,49.6253,49.6648,11400.0
2020-11-17 12:35:00,50.23,50.25,50.19,50.24,8632.0,49.6747,49.6945,49.6352,49.6846,8632.0
2020-11-17 12:40:00,50.22,50.22,50.13,50.18,14872.0,49.6648,49.6648,49.5758,49.6253,14872.0
2020-11-17 12:45:00,50.17,50.23,50.15,50.18,5348.0,49.6154,49.6747,49.5956,49.6253,5348.0
2020-11-17 12:50:00,50.21,50.27,50.2,50.24,16424.0,49.655,49.7143,49.6451,49.6846,16424.0
2020-11-17 12:55:00,50.24,50.28,50.17,50.28,19488.0,49.6846,49.7242,49.6154,49.7242,19488.0
2020-11-17 13:00:00,50.26,50.36,50.26,50.35,5900.0,49.7044,49.8033,49.7044,49.7934,5900.0
2020-11-17 13:05:00,50.34,50.39,50.32,50.39,5774.0,49.7835,49.833,49.7637,49.833,5774.0
2020-11-17 13:10:00,50.4,50.42,50.35,50.4,4784.0,49.8429,49.8626,49.7934,49.8429,4784.0
2020-11-17 13:15:00,50.42,50.45,50.38,50.38,8196.0,49.8626,49.8923,49.8231,49.8231,8196.0
2020-11-17 13:20:00,50.37,50.37,50.32,50.34,7288.0,49.8132,49.8132,49.7637,49.7835,7288.0
2020-11-17 13:25:00,50.37,50.42,50.37,50.42,4754.0,49.8132,49.8626,49.8132,49.8626,4754.0
2020-11-17 13:30:00,50.44,50.48,50.38,50.38,7870.0,49.8824,49.922,49.8231,49.8231,7870.0
2020-11-17 13:35:00,50.35,50.35,50.31,50.34,5240.0,49.7934,49.7934,49.7538,49.7835,5240.0
2020-11-17 13:40:00,50.32,50.32,50.23,50.23,3944.0,49.7637,49.7637,49.6747,49.6747,3944.0
2020-11-17 13:45:00,50.18,50.2,50.17,50.19,4982.0,49.6253,49.6451,49.6154,49.6352,4982.0
2020-11-17 13:50:00,50.16,50.19,50.15,50.19,10300.0,49.6055,49.6352,49.5956,49.6352,10300.0
2020-11-17 13:55:00,50.18,50.22,50.18,50.22,32294.0,49.6253,49.6648,49.6253,49.6648,32294.0
2020-11-17 14:00:00,50.21,50.31,50.2,50.26,23600.0,49.655,49.7538,49.6451,49.7044,23600.0
2020-11-17 14:05:00,50.28,50.3,50.23,50.3,6778.0,49.7242,49.744,49.6747,49.744,6778.0
2020-11-17 14:10:00,50.31,50.35,50.3,50.35,16418.0,49.7538,49.7934,49.744,49.7934,16418.0
2020-11-17 14:15:00,50.33,50.33,50.29,50.32,13094.0,49.7736,49.7736,49.7341,49.7637,13094.0
2020-11-17 14:20:00,50.34,50.37,50.32,50.35,4000.0,49.7835,49.8132,49.7637,49.7934,4000.0
2020-11-17 14:25:00,50.33,50.35,50.3,50.3,4200.0,49.7736,49.7934,49.744,49.744,4200.0
2020-11-17 14:30:00,50.27,50.32,50.27,50.29,14136.0,49.7143,49.7637,49.7143,49.7341,14136.0
2020-11-17 14:35:00,50.33,50.42,50.33,50.41,14798.0,49.7736,49.8626,49.7736,49.8527,14798.0
2020-11-17 14:40:00,50.38,50.4,50.35,50.4,10500.0,49.8231,49.8429,49.7934,49.8429,10500.0
2020-11-17 14:45:00,50.37,50.37,50.29,50.3,13668.0,49.8132,49.8132,49.7341,49.744,13668.0
2020-11-17 14:50:00,50.31,50.33,50.24,50.27,13892.0,49.7538,49.7736,49.6846,49.7143,13892.0
2020-11-17 14:55:00,50.27,50.29,50.22,50.23,21468.0,49.7143,49.7341,49.6648,49.6747,21468.0
2020-11-17 15:00:00,50.24,50.24,50.15,50.18,14258.0,49.6846,49.6846,49.5956,49.6253,14258.0
2020-11-17 15:05:00,50.16,50.21,50.06,50.07,21080.0,49.6055,49.655,49.5066,49.5165,21080.0
2020-11-17 15:10:00,50.05,50.06,49.95,50.02,25452.0,49.4967,49.5066,49.3978,49.4671,25452.0
2020-11-17 15:15:00,50.04,50.07,50.01,50.04,10440.0,49.4868,49.5165,49.4572,49.4868,10440.0
2020-11-17 15:20:00,50.03,50.05,49.74,49.84,55372.0,49.4769,49.4967,49.1901,49.289,55372.0
2020-11-17 15:25:00,49.85,49.94,49.8,49.93,27702.0,49.2989,49.3879,49.2495,49.378,27702.0
2020-11-17 15:30:00,49.9,49.97,49.84,49.85,36156.0,49.3484,49.4176,49.289,49.2989,36156.0
2020-11-17 15:35:00,49.85,49.99,49.82,49.99,21800.0,49.2989,49.4374,49.2693,49.4374,21800.0
2020-11-17 15:40:00,49.97,49.99,49.82,49.96,61380.0,49.4176,49.4374,49.2693,49.4077,61380.0
2020-11-17 15:45:00,49.97,49.99,49.92,49.96,33530.0,49.4176,49.4374,49.3682,49.4077,33530.0
2020-11-17 15:50:00,49.94,50.06,49.83,49.93,49180.0,49.3879,49.5066,49.2792,49.378,49180.0
2020-11-17 15:55:00,49.93,49.98,49.89,49.93,88068.0,49.378,49.4275,49.3385,49.378,88068.0
2020-11-18 09:30:00,49.77,49.85,49.65,49.7,72992.0,49.2198,49.2989,49.1011,49.1506,72992.0
2020-11-18 09:35:00,49.77,49.95,49.77,49.95,78158.0,49.2198,49.3978,49.2198,49.3978,78158.0
2020-11-18 09:40:00,49.93,50.02,49.88,49.92,51810.0,49.378,49.4671,49.3286,49.3682,51810.0
2020-11-18 09:45:00,49.91,49.97,49.8,49.8,42590.0,49.3583,49.4176,49.2495,49.2495,42590.0
2020-11-18 09:50:00,49.78,49.87,49.55,49.56,52980.0,49.2297,49.3187,49.0022,49.0121,52980.0
2020-11-18 09:55:00,49.55,49.55,49.43,49.54,50894.0,49.0022,49.0022,48.8836,48.9924,50894.0
2020-11-18 10:00:00,49.49,49.56,49.38,49.55,82730.0,48.9429,49.0121,48.8341,49.0022,82730.0
2020-11-18 10:05:00,49.56,49.6,49.44,49.49,49084.0,49.0121,49.0517,48.8935,48.9429,49084.0
2020-11-18 10:10:00,49.52,49.65,49.52,49.65,23578.0,48.9726,49.1011,48.9726,49.1011,23578.0
2020-11-18 10:15:00,49.62,49.69,49.56,49.69,50858.0,49.0715,49.1407,49.0121,49.1407,50858.0
2020-11-18 10:20:00,49.69,49.83,49.69,49.77,47792.0,49.1407,49.2792,49.1407,49.2198,47792.0
2020-11-18 10:25:00,49.77,49.78,49.72,49.73,19636.0,49.2198,49.2297,49.1704,49.1803,19636.0
2020-11-18 10:30:00,49.75,49.75,49.61,49.67,29264.0,49.2,49.2,49.0616,49.1209,29264.0
2020-11-18 10:35:00,49.68,49.69,49.6,49.66,62960.0,49.1308,49.1407,49.0517,49.111,62960.0
2020-11-18 10:40:00,49.72,49.77,49.72,49.73,8902.0,49.1704,49.2198,49.1704,49.1803,8902.0
2020-11-18 10:45:00,49.74,49.88,49.73,49.88,28026.0,49.1901,49.3286,49.1803,49.3286,28026.0
2020-11-18 10:50:00,49.87,49.91,49.85,49.87,26548.0,49.3187,49.3583,49.2989,49.3187,26548.0
2020-11-18 10:55:00,49.87,49.95,49.87,49.92,24462.0,49.3187,49.3978,49.3187,49.3682,24462.0
2020-11-18 11:00:00,49.92,49.93,49.86,49.92,16502.0,49.3682,49.378,49.3088,49.3682,16502.0
2020-11-18 11:05:00,49.92,49.94,49.88,49.89,16332.0,49.3682,49.3879,49.3286,49.3385,16332.0
2020-11-18 11:10:00,49.87,49.97,49.87,49.96,15476.0,49.3187,49.4176,49.3187,49.4077,15476.0
2020-11-18 11:15:00,49.97,49.97,49.8,49.82,27800.0,49.4176,49.4176,49.2495,49.2693,27800.0
2020-11-18 11:20:00,49.82,49.86,49.76,49.8,36634.0,49.2693,49.3088,49.2099,49.2495,36634.0
2020-11-18 11:25:00,49.79,49.83,49.77,49.82,5666.0,49.2396,49.2792,49.2198,49.2693,5666.0
2020-11-18 11:30:00,49.88,49.88,49.82,49.84,10396.0,49.3286,49.3286,49.2693,49.289,10396.0
2020-11-18 11:35:00,49.88,49.91,49.8,49.82,17578.0,49.3286,49.3583,49.2495,49.2693,17578.0
2020-11-18 11:40:00,49.82,49.85,49.81,49.81,6950.0,49.2693,49.2989,49.2594,49.2594,6950.0
2020-11-18 11:45:00,49.87,49.88,49.81,49.88,19188.0,49.3187,49.3286,49.2594,49.3286,19188.0
2020-11-18 11:50:00,49.93,50.01,49.93,50.01,36052.0,49.378,49.4572,49.378,49.4572,36052.0
2020-11-18 11:55:00,50.01,50.1,50.0,50.09,22726.0,49.4572,49.5462,49.4473,49.5363,22726.0
2020-11-18 12:00:00,50.1,50.31,50.1,50.26,58458.0,49.5462,49.7538,49.5462,49.7044,58458.0
2020-11-18 12:05:00,50.26,50.31,50.24,50.28,13172.0,49.7044,49.7538,49.6846,49.7242,13172.0
2020-11-18 12:10:00,50.26,50.27,50.21,50.27,14576.0,49.7044,49.7143,49.655,49.7143,14576.0
2020-11-18 12:15:00,50.26,50.29,50.23,50.23,17584.0,49.7044,49.7341,49.6747,49.6747,17584.0
2020-11-18 12:20:00,50.26,50.29,50.24,50.28,8928.0,49.7044,49.7341,49.6846,49.7242,8928.0
2020-11-18 12:25:00,50.29,50.29,50.2,50.21,15088.0,49.7341,49.7341,49.6451,49.655,15088.0
2020-11-18 12:30:00,50.24,50.3,50.24,50.29,24958.0,49.6846,49.744,49.6846,49.7341,24958.0
2020-11-18 12:35:00,50.3,50.34,50.29,50.33,15712.0,49.744,49.7835,49.7341,49.7736,15712.0
2020-11-18 12:40:00,50.34,50.34,50.26,50.26,20536.0,49.7835,49.7835,49.7044,49.7044,20536.0
2020-11-18 12:45:00,50.27,50.27,50.23,50.26,9894.0,49.7143,49.7143,49.6747,49.7044,9894.0
2020-11-18 12:50:00,50.28,50.3,50.2,50.2,9400.0,49.7242,49.744,49.6451,49.6451,9400.0
2020-11-18 12:55:00,50.15,50.18,50.14,50.18,5372.0,49.5956,49.6253,49.5857,49.6253,5372.0
2020-11-18 13:00:00,50.2,50.23,50.13,50.23,7388.0,49.6451,49.6747,49.5758,49.6747,7388.0
2020-11-18 13:05:00,50.23,50.27,50.19,50.25,19196.0,49.6747,49.7143,49.6352,49.6945,19196.0
2020-11-18 13:10:00,50.25,50.25,50.15,50.16,8440.0,49.6945,49.6945,49.5956,49.6055,8440.0
2020-11-18 13:15:00,50.16,50.2,50.11,50.19,8690.0,49.6055,49.6451,49.5561,49.6352,8690.0
2020-11-18 13:20:00,50.18,50.2,50.15,50.17,10292.0,49.6253,49.6451,49.5956,49.6154,10292.0
2020-11-18 13:25:00,50.17,50.17,49.99,50.01,19798.0,49.6154,49.6154,49.4374,49.4572,19798.0
2020-11-18 13:30:00,50.0,50.05,50.0,50.04,2826.0,49.4473,49.4967,49.4473,49.4868,2826.0
2020-11-18 13:35:00,50.05,50.09,50.05,50.08,23184.0,49.4967,49.5363,49.4967,49.5264,23184.0
2020-11-18 13:40:00,50.06,50.06,49.96,49.97,14006.0,49.5066,49.5066,49.4077,49.4176,14006.0
2020-11-18 13:45:00,49.97,49.99,49.81,49.84,20078.0,49.4176,49.4374,49.2594,49.289,20078.0
2020-11-18 13:50:00,49.84,49.85,49.76,49.83,33824.0,49.289,49.2989,49.2099,49.2792,33824.0
2020-11-18 13:55:00,49.83,49.85,49.71,49.8,23850.0,49.2792,49.2989,49.1605,49.2495,23850.0
2020-11-18 14:00:00,49.79,49.88,49.77,49.88,3800.0,49.2396,49.3286,49.2198,49.3286,3800.0
2020-11-18 14:05:00,49.86,49.88,49.84,49.88,12052.0,49.3088,49.3286,49.289,49.3286,12052.0
2020-11-18 14:10:00,49.85,49.86,49.72,49.72,44276.0,49.2989,49.3088,49.1704,49.1704,44276.0
2020-11-18 14:15:00,49.73,49.74,49.65,49.65,32224.0,49.1803,49.1901,49.1011,49.1011,32224.0
2020-11-18 14:20:00,49.66,49.77,49.66,49.66,25616.0,49.111,49.2198,49.111,49.111,25616.0
2020-11-18 14:25:00,49.69,49.77,49.63,49.76,31248.0,49.1407,49.2198,49.0814,49.2099,31248.0
2020-11-18 14:30:00,49.77,49.87,49.74,49.85,48410.0,49.2198,49.3187,49.1901,49.2989,48410.0
2020-11-18 14:35:00,49.85,49.85,49.78,49.85,17800.0,49.2989,49.2989,49.2297,49.2989,17800.0
2020-11-18 14:40:00,49.85,49.9,49.83,49.88,16102.0,49.2989,49.3484,49.2792,49.3286,16102.0
2020-11-18 14:45:00,49.89,49.94,49.88,49.92,30226.0,49.3385,49.3879,49.3286,49.3682,30226.0
2020-11-18 14:50:00,49.95,50.0,49.94,50.0,19346.0,49.3978,49.4473,49.3879,49.4473,19346.0
2020-11-18 14:55:00,50.0,50.02,49.95,49.99,23160.0,49.4473,49.4671,49.3978,49.4374,23160.0
2020-11-18 15:00:00,49.97,49.98,49.9,49.92,11438.0,49.4176,49.4275,49.3484,49.3682,11438.0
2020-11-18 15:05:00,49.93,50.12,49.91,50.12,47776.0,49.378,49.5659,49.3583,49.5659,47776.0
2020-11-18 15:10:00,50.11,50.18,50.1,50.16,38934.0,49.5561,49.6253,49.5462,49.6055,38934.0
2020-11-18 15:15:00,50.17,50.18,50.09,50.1,39938.0,49.6154,49.6253,49.5363,49.5462,39938.0
2020-11-18 15:20:00,50.09,50.23,50.06,50.22,25702.0,49.5363,49.6747,49.5066,49.6648,25702.0
2020-11-18 15:25:00,50.2,50.21,50.04,50.05,31220.0,49.6451,49.655,49.4868,49.4967,31220.0
2020-11-18 15:30:00,50.09,50.09,49.95,49.99,34624.0,49.5363,49.5363,49.3978,49.4374,34624.0
2020-11-18 15:35:00,49.99,49.99,49.73,49.73,35616.0,49.4374,49.4374,49.1803,49.1803,35616.0
2020-11-18 15:40:00,49.72,49.72,49.5,49.55,53860.0,49.1704,49.1704,48.9528,49.0022,53860.0
2020-11-18 15:45:00,49.56,49.64,49.47,49.49,61890.0,49.0121,49.0913,48.9231,48.9429,61890.0
2020-11-18 15:50:00,49.56,49.59,49.31,49.35,65232.0,49.0121,49.0418,48.7649,48.8045,65232.0
2020-11-18 15:55:00,49.32,49.42,49.21,49.24,100522.0,48.7748,48.8737,48.666,48.6957,100522.0
2020-11-19 09:30:00,49.04,49.14,48.89,48.89,93764.0,48.4979,48.5968,48.3495,48.3495,93764.0
2020-11-19 09:35:00,48.9,49.1,48.8,48.99,51844.0,48.3594,48.5572,48.2605,48.4484,51844.0
2020-11-19 09:40:00,48.96,49.24,48.84,49.24,47208.0,48.4188,48.6957,48.3001,48.6957,47208.0
2020-11-19 09:45:00,49.21,49.27,49.1,49.19,56162.0,48.666,48.7253,48.5572,48.6462,56162.0
2020-11-19 09:50:00,49.24,49.35,49.17,49.33,46110.0,48.6957,48.8045,48.6264,48.7847,46110.0
2020-11-19 09:55:00,49.32,49.49,49.32,49.42,28772.0,48.7748,48.9429,48.7748,48.8737,28772.0
2020-11-19 10:00:00,49.46,49.5,49.38,49.43,34772.0,48.9132,48.9528,48.8341,48.8836,34772.0
2020-11-19 10:05:00,49.43,49.43,49.3,49.38,19804.0,48.8836,48.8836,48.755,48.8341,19804.0
2020-11-19 10:10:00,49.4,49.41,49.25,49.26,22302.0,48.8539,48.8638,48.7056,48.7155,22302.0
2020-11-19 10:15:00,49.32,49.35,49.19,49.27,28588.0,48.7748,48.8045,48.6462,48.7253,28588.0
2020-11-19 10:20:00,49.27,49.31,49.16,49.16,21196.0,48.7253,48.7649,48.6166,48.6166,21196.0
2020-11-19 10:25:00,49.18,49.41,49.18,49.38,22532.0,48.6363,48.8638,48.6363,48.8341,22532.0
2020-11-19 10:30:00,49.44,49.45,49.34,49.38,24218.0,48.8935,48.9034,48.7946,48.8341,24218.0
2020-11-19 10:35:00,49.45,49.62,49.41,49.6,24230.0,48.9034,49.0715,48.8638,49.0517,24230.0
2020-11-19 10:40:00,49.6,49.64,49.57,49.63,48218.0,49.0517,49.0913,49.022,49.0814,48218.0
2020-11-19 10:45:00,49.65,49.7,49.64,49.65,18204.0,49.1011,49.1506,49.0913,49.1011,18204.0
2020-11-19 10:50:00,49.66,49.71,49.6,49.64,10520.0,49.111,49.1605,49.0517,49.0913,10520.0
2020-11-19 10:55:00,49.6,49.65,49.59,49.59,35444.0,49.0517,49.1011,49.0418,49.0418,35444.0
2020-11-19 11:00:00,49.57,49.63,49.56,49.57,11472.0,49.022,49.0814,49.0121,49.022,11472.0
2020-11-19 11:05:00,49.6,49.6,49.51,49.54,12540.0,49.0517,49.0517,48.9627,48.9924,12540.0
2020-11-19 11:10:00,49.52,49.52,49.46,49.48,25192.0,48.9726,48.9726,48.9132,48.933,25192.0
2020-11-19 11:15:00,49.51,49.52,49.45,49.52,21800.0,48.9627,48.9726,48.9034,48.9726,21800.0
2020-11-19 11:20:00,49.51,49.62,49.51,49.62,173820.0,48.9627,49.0715,48.9627,49.0715,173820.0
2020-11-19 11:25:00,49.62,49.69,49.62,49.66,18500.0,49.0715,49.1407,49.0715,49.111,18500.0
2020-11-19 11:30:00,49.69,49.8,49.66,49.69,34356.0,49.1407,49.2495,49.111,49.1407,34356.0
2020-11-19 11:35:00,49.67,49.71,49.62,49.62,34590.0,49.1209,49.1605,49.0715,49.0715,34590.0
2020-11-19 11:40:00,49.68,49.69,49.6,49.63,8300.0,49.1308,49.1407,49.0517,49.0814,8300.0
2020-11-19 11:45:00,49.65,49.68,49.51,49.51,18546.0,49.1011,49.1308,48.9627,48.9627,18546.0
2020-11-19 11:50:00,49.55,49.56,49.47,49.55,26358.0,49.0022,49.0121,48.9231,49.0022,26358.0
2020-11-19 11:55:00,49.54,49.65,49.52,49.65,21106.0,48.9924,49.1011,48.9726,49.1011,21106.0
2020-11-19 12:00:00,49.66,49.74,49.63,49.71,14470.0,49.111,49.1901,49.0814,49.1605,14470.0
2020-11-19 12:05:00,49.71,49.81,49.71,49.75,21104.0,49.1605,49.2594,49.1605,49.2,21104.0
2020-11-19 12:10:00,49.72,49.76,49.68,49.76,18596.0,49.1704,49.2099,49.1308,49.2099,18596.0
2020-11-19 12:15:00,49.75,49.75,49.65,49.65,17050.0,49.2,49.2,49.1011,49.1011,17050.0
2020-11-19 12:20:00,49.7,49.73,49.59,49.63,22256.0,49.1506,49.1803,49.0418,49.0814,22256.0
2020-11-19 12:25:00,49.61,49.62,49.58,49.6,12400.0,49.0616,49.0715,49.0319,49.0517,12400.0
2020-11-19 12:30:00,49.63,49.66,49.61,49.62,29162.0,49.0814,49.111,49.0616,49.0715,29162.0
2020-11-19 12:35:00,49.6,49.69,49.6,49.69,17072.0,49.0517,49.1407,49.0517,49.1407,17072.0
2020-11-19 12:40:00,49.69,49.72,49.48,49.51,20300.0,49.1407,49.1704,48.933,48.9627,20300.0
2020-11-19 12:45:00,49.52,49.52,49.38,49.45,13150.0,48.9726,48.9726,48.8341,48.9034,13150.0
2020-11-19 12:50:00,49.44,49.46,49.4,49.42,7314.0,48.8935,48.9132,48.8539,48.8737,7314.0
2020-11-19 12:55:00,49.43,49.49,49.43,49.47,9258.0,48.8836,48.9429,48.8836,48.9231,9258.0
2020-11-19 13:00:00,49.52,49.56,49.47,49.54,23900.0,48.9726,49.0121,48.9231,48.9924,23900.0
2020-11-19 13:05:00,49.54,49.55,49.44,49.5,14768.0,48.9924,49.0022,48.8935,48.9528,14768.0
2020-11-19 13:10:00,49.51,49.51,49.48,49.51,9184.0,48.9627,48.9627,48.933,48.9627,9184.0
2020-11-19 13:15:00,49.54,49.55,49.45,49.5,7916.0,48.9924,49.0022,48.9034,48.9528,7916.0
2020-11-19 13:20:00,49.52,49.52,49.47,49.49,1400.0,48.9726,48.9726,48.9231,48.9429,1400.0
2020-11-19 13:25:00,49.5,49.68,49.5,49.59,17670.0,48.9528,49.1308,48.9528,49.0418,17670.0
2020-11-19 13:30:00,49.6,49.64,49.6,49.62,16236.0,49.0517,49.0913,49.0517,49.0715,16236.0
2020-11-19 13:35:00,49.6,49.65,49.6,49.63,23150.0,49.0517,49.1011,49.0517,49.0814,23150.0
2020-11-19 13:40:00,49.65,49.65,49.62,49.63,9600.0,49.1011,49.1011,49.0715,49.0814,9600.0
2020-11-19 13:45:00,49.64,49.74,49.64,49.72,23988.0,49.0913,49.1901,49.0913,49.1704,23988.0
2020-11-19 13:50:00,49.72,49.83,49.72,49.8,19836.0,49.1704,49.2792,49.1704,49.2495,19836.0
2020-11-19 13:55:00,49.81,49.83,49.8,49.8,9260.0,49.2594,49.2792,49.2495,49.2495,9260.0
2020-11-19 14:00:00,49.81,49.85,49.78,49.83,28094.0,49.2594,49.2989,49.2297,49.2792,28094.0
2020-11-19 14:05:00,49.81,49.82,49.77,49.77,13748.0,49.2594,49.2693,49.2198,49.2198,13748.0
2020-11-19 14:10:00,49.77,49.77,49.76,49.77,800.0,49.2198,49.2198,49.2099,49.2198,800.0
2020-11-19 14:15:00,49.74,49.74,49.69,49.7,39162.0,49.1901,49.1901,49.1407,49.1506,39162.0
2020-11-19 14:20:00,49.73,49.73,49.7,49.71,14712.0,49.1803,49.1803,49.1506,49.1605,14712.0
2020-11-19 14:25:00,49.7,49.73,49.7,49.71,4534.0,49.1506,49.1803,49.1506,49.1605,4534.0
2020-11-19 14:30:00,49.76,49.84,49.76,49.83,10076.0,49.2099,49.289,49.2099,49.2792,10076.0
2020-11-19 14:35:00,49.85,49.93,49.85,49.93,12152.0,49.2989,49.378,49.2989,49.378,12152.0
2020-11-19 14:40:00,49.95,50.02,49.93,50.0,68882.0,49.3978,49.4671,49.378,49.4473,68882.0
2020-11-19 14:45:00,49.99,50.02,49.98,49.99,13174.0,49.4374,49.4671,49.4275,49.4374,13174.0
2020-11-19 14:50:00,49.99,49.99,49.95,49.95,18556.0,49.4374,49.4374,49.3978,49.3978,18556.0
2020-11-19 14:55:00,49.96,50.06,49.94,50.06,17742.0,49.4077,49.5066,49.3879,49.5066,17742.0
2020-11-19 15:00:00,50.05,50.05,49.95,49.96,11400.0,49.4967,49.4967,49.3978,49.4077,11400.0
2020-11-19 15:05:00,49.94,49.94,49.88,49.92,15656.0,49.3879,49.3879,49.3286,49.3682,15656.0
2020-11-19 15:10:00,49.93,50.04,49.91,50.04,33090.0,49.378,49.4868,49.3583,49.4868,33090.0
2020-11-19 15:15:00,50.05,50.05,49.94,49.97,12420.0,49.4967,49.4967,49.3879,49.4176,12420.0
2020-11-19 15:20:00,49.96,49.99,49.92,49.92,37600.0,49.4077,49.4374,49.3682,49.3682,37600.0
2020-11-19 15:25:00,49.89,49.94,49.85,49.93,33240.0,49.3385,49.3879,49.2989,49.378,33240.0
2020-11-19 15:30:00,49.96,50.02,49.9,50.02,49666.0,49.4077,49.4671,49.3484,49.4671,49666.0
2020-11-19 15:35:00,50.02,50.1,49.99,50.03,63048.0,49.4671,49.5462,49.4374,49.4769,63048.0
2020-11-19 15:40:00,50.05,50.06,50.01,50.02,24756.0,49.4967,49.5066,49.4572,49.4671,24756.0
2020-11-19 15:45:00,50.01,50.04,49.94,49.94,21850.0,49.4572,49.4868,49.3879,49.3879,21850.0
2020-11-19 15:50:00,49.94,50.06,49.93,49.97,55862.0,49.3879,49.5066,49.378,49.4176,55862.0
2020-11-19 15:55:00,49.98,50.04,49.92,49.97,50580.0,49.4275,49.4868,49.3682,49.4176,50580.0
2020-11-20 09:30:00,49.99,49.99,49.81,49.95,77024.0,49.4374,49.4374,49.2594,49.3978,77024.0
2020-11-20 09:35:00,49.87,49.88,49.71,49.74,100732.0,49.3187,49.3286,49.1605,49.1901,100732.0
2020-11-20 09:40:00,49.73,49.88,49.72,49.85,64096.0,49.1803,49.3286,49.1704,49.2989,64096.0
2020-11-20 09:45:00,49.84,49.9,49.76,49.89,26584.0,49.289,49.3484,49.2099,49.3385,26584.0
2020-11-20 09:50:00,49.97,49.97,49.8,49.81,24358.0,49.4176,49.4176,49.2495,49.2594,24358.0
2020-11-20 09:55:00,49.8,49.81,49.67,49.8,55516.0,49.2495,49.2594,49.1209,49.2495,55516.0
2020-11-20 10:00:00,49.82,49.86,49.76,49.82,47700.0,49.2693,49.3088,49.2099,49.2693,47700.0
2020-11-20 10:05:00,49.84,49.93,49.84,49.93,15808.0,49.289,49.378,49.289,49.378,15808.0
2020-11-20 10:10:00,49.93,49.93,49.8,49.85,33000.0,49.378,49.378,49.2495,49.2989,33000.0
2020-11-20 10:15:00,49.85,49.9,49.82,49.87,21856.0,49.2989,49.3484,49.2693,49.3187,21856.0
2020-11-20 10:20:00,49.87,50.0,49.85,49.99,47878.0,49.3187,49.4473,49.2989,49.4374,47878.0
2020-11-20 10:25:00,49.98,50.01,49.96,49.99,23502.0,49.4275,49.4572,49.4077,49.4374,23502.0
2020-11-20 10:30:00,50.0,50.0,49.93,49.99,24650.0,49.4473,49.4473,49.378,49.4374,24650.0
2020-11-20 10:35:00,49.96,50.12,49.96,50.12,22076.0,49.4077,49.5659,49.4077,49.5659,22076.0
2020-11-20 10:40:00,50.12,50.13,50.08,50.11,20082.0,49.5659,49.5758,49.5264,49.5561,20082.0
2020-11-20 10:45:00,50.09,50.1,50.04,50.07,17600.0,49.5363,49.5462,49.4868,49.5165,17600.0
2020-11-20 10:50:00,50.07,50.16,50.07,50.09,13446.0,49.5165,49.6055,49.5165,49.5363,13446.0
2020-11-20 10:55:00,50.08,50.09,50.05,50.07,8200.0,49.5264,49.5363,49.4967,49.5165,8200.0
2020-11-20 11:00:00,50.09,50.12,50.09,50.12,4730.0,49.5363,49.5659,49.5363,49.5659,4730.0
2020-11-20 11:05:00,50.13,50.2,50.1,50.17,16070.0,49.5758,49.6451,49.5462,49.6154,16070.0
2020-11-20 11:10:00,50.19,50.23,50.16,50.16,18872.0,49.6352,49.6747,49.6055,49.6055,18872.0
2020-11-20 11:15:00,50.15,50.15,50.09,50.1,10058.0,49.5956,49.5956,49.5363,49.5462,10058.0
2020-11-20 11:20:00,50.1,50.13,50.08,50.13,12732.0,49.5462,49.5758,49.5264,49.5758,12732.0
2020-11-20 11:25:00,50.13,50.17,50.12,50.13,10198.0,49.5758,49.6154,49.5659,49.5758,10198.0
2020-11-20 11:30:00,50.1,50.11,50.02,50.1,14680.0,49.5462,49.5561,49.4671,49.5462,14680.0
2020-11-20 11:35:00,50.09,50.15,50.08,50.1,21600.0,49.5363,49.5956,49.5264,49.5462,21600.0
2020-11-20 11:40:00,50.12,50.12,49.99,50.0,19970.0,49.5659,49.5659,49.4374,49.4473,19970.0
2020-11-20 11:45:00,50.01,50.04,49.88,49.88,28990.0,49.4572,49.4868,49.3286,49.3286,28990.0
2020-11-20 11:50:00,49.87,49.91,49.84,49.9,17926.0,49.3187,49.3583,49.289,49.3484,17926.0
2020-11-20 11:55:00,49.89,49.92,49.88,49.91,10202.0,49.3385,49.3682,49.3286,49.3583,10202.0
2020-11-20 12:00:00,49.91,49.95,49.87,49.93,16494.0,49.3583,49.3978,49.3187,49.378,16494.0
2020-11-20 12:05:00,49.93,49.97,49.93,49.95,21500.0,49.378,49.4176,49.378,49.3978,21500.0
2020-11-20 12:10:00,49.96,50.0,49.94,49.99,12868.0,49.4077,49.4473,49.3879,49.4374,12868.0
2020-11-20 12:15:00,49.97,49.98,49.93,49.94,12600.0,49.4176,49.4275,49.378,49.3879,12600.0
2020-11-20 12:20:00,49.95,49.97,49.95,49.97,2008.0,49.3978,49.4176,49.3978,49.4176,2008.0
2020-11-20 12:25:00,50.02,50.07,50.02,50.06,6000.0,49.4671,49.5165,49.4671,49.5066,6000.0
2020-11-20 12:30:00,50.06,50.09,50.05,50.06,21900.0,49.5066,49.5363,49.4967,49.5066,21900.0
2020-11-20 12:35:00,50.06,50.06,50.03,50.03,51926.0,49.5066,49.5066,49.4769,49.4769,51926.0
2020-11-20 12:40:00,50.04,50.07,50.0,50.06,21600.0,49.4868,49.5165,49.4473,49.5066,21600.0
2020-11-20 12:45:00,50.05,50.05,49.94,49.94,23536.0,49.4967,49.4967,49.3879,49.3879,23536.0
2020-11-20 12:50:00,49.93,49.99,49.93,49.97,2830.0,49.378,49.4374,49.378,49.4176,2830.0
2020-11-20 12:55:00,49.98,50.05,49.98,50.05,2200.0,49.4275,49.4967,49.4275,49.4967,2200.0
2020-11-20 13:00:00,50.02,50.04,49.89,49.91,7250.0,49.4671,49.4868,49.3385,49.3583,7250.0
2020-11-20 13:05:00,49.88,49.92,49.87,49.91,8910.0,49.3286,49.3682,49.3187,49.3583,8910.0
2020-11-20 13:10:00,49.91,49.96,49.88,49.95,39262.0,49.3583,49.4077,49.3286,49.3978,39262.0
2020-11-20 13:15:00,49.96,49.98,49.93,49.98,15664.0,49.4077,49.4275,49.378,49.4275,15664.0
2020-11-20 13:20:00,49.97,50.02,49.96,50.0,9478.0,49.4176,49.4671,49.4077,49.4473,9478.0
2020-11-20 13:25:00,49.99,50.06,49.99,50.05,26660.0,49.4374,49.5066,49.4374,49.4967,26660.0
2020-11-20 13:30:00,50.06,50.06,50.03,50.04,5604.0,49.5066,49.5066,49.4769,49.4868,5604.0
2020-11-20 13:35:00,50.05,50.1,50.05,50.09,6700.0,49.4967,49.5462,49.4967,49.5363,6700.0
2020-11-20 13:40:00,50.08,50.09,50.07,50.09,7534.0,49.5264,49.5363,49.5165,49.5363,7534.0
2020-11-20 13:45:00,50.09,50.09,50.03,50.03,16582.0,49.5363,49.5363,49.4769,49.4769,16582.0
2020-11-20 13:50:00,50.04,50.06,49.99,50.04,3940.0,49.4868,49.5066,49.4374,49.4868,3940.0
2020-11-20 13:55:00,50.04,50.04,49.97,50.01,6710.0,49.4868,49.4868,49.4176,49.4572,6710.0
2020-11-20 14:00:00,49.98,50.01,49.97,50.0,2384.0,49.4275,49.4572,49.4176,49.4473,2384.0
2020-11-20 14:05:00,49.98,49.98,49.95,49.97,8600.0,49.4275,49.4275,49.3978,49.4176,8600.0
2020-11-20 14:10:00,49.97,49.97,49.93,49.95,4628.0,49.4176,49.4176,49.378,49.3978,4628.0
2020-11-20 14:15:00,49.94,49.95,49.92,49.93,6662.0,49.3879,49.3978,49.3682,49.378,6662.0
2020-11-20 14:20:00,49.93,50.02,49.9,50.02,10544.0,49.378,49.4671,49.3484,49.4671,10544.0
2020-11-20 14:25:00,50.0,50.02,49.98,50.02,89946.0,49.4473,49.4671,49.4275,49.4671,89946.0
2020-11-20 14:30:00,50.01,50.05,49.99,50.05,1000.0,49.4572,49.4967,49.4374,49.4967,1000.0
2020-11-20 14:35:00,50.07,50.08,50.04,50.04,29112.0,49.5165,49.5264,49.4868,49.4868,29112.0
2020-11-20 14:40:00,49.98,49.98,49.94,49.96,9976.0,49.4275,49.4275,49.3879,49.4077,9976.0
2020-11-20 14:45:00,49.96,49.98,49.92,49.98,2968.0,49.4077,49.4275,49.3682,49.4275,2968.0
2020-11-20 14:50:00,49.98,50.0,49.97,50.0,1598.0,49.4275,49.4473,49.4176,49.4473,1598.0
2020-11-20 14:55:00,49.96,49.97,49.91,49.94,2400.0,49.4077,49.4176,49.3583,49.3879,2400.0
2020-11-20 15:00:00,49.95,49.97,49.9,49.9,3542.0,49.3978,49.4176,49.3484,49.3484,3542.0
2020-11-20 15:05:00,49.89,49.97,49.88,49.88,32682.0,49.3385,49.4176,49.3286,49.3286,32682.0
2020-11-20 15:10:00,49.9,49.91,49.76,49.79,59340.0,49.3484,49.3583,49.2099,49.2396,59340.0
2020-11-20 15:15:00,49.78,49.79,49.6,49.67,62050.0,49.2297,49.2396,49.0517,49.1209,62050.0
2020-11-20 15:20:00,49.67,49.69,49.63,49.65,15408.0,49.1209,49.1407,49.0814,49.1011,15408.0
2020-11-20 15:25:00,49.64,49.7,49.64,49.65,17114.0,49.0913,49.1506,49.0913,49.1011,17114.0
2020-11-20 15:30:00,49.63,49.66,49.53,49.54,31438.0,49.0814,49.111,48.9825,48.9924,31438.0
2020-11-20 15:35:00,49.55,49.68,49.54,49.68,24506.0,49.0022,49.1308,48.9924,49.1308,24506.0
2020-11-20 15:40:00,49.66,49.68,49.63,49.65,17902.0,49.111,49.1308,49.0814,49.1011,17902.0
2020-11-20 15:45:00,49.68,49.78,49.64,49.71,20230.0,49.1308,49.2297,49.0913,49.1605,20230.0
2020-11-20 15:50:00,49.68,49.68,49.42,49.42,38040.0,49.1308,49.1308,48.8737,48.8737,38040.0
2020-11-20 15:55:00,49.43,49.47,49.3,49.3,44446.0,48.8836,48.9231,48.755,48.755,44446.0
2020-11-23 09:30:00,49.67,49.88,49.67,49.79,120122.0,49.1209,49.3286,49.1209,49.2396,120122.0
2020-11-23 09:35:00,49.81,49.93,49.75,49.87,118086.0,49.2594,49.378,49.2,49.3187,118086.0
2020-11-23 09:40:00,49.89,49.9,49.8,49.9,153136.0,49.3385,49.3484,49.2495,49.3484,153136.0
2020-11-23 09:45:00,49.9,50.11,49.9,50.07,84962.0,49.3484,49.5561,49.3484,49.5165,84962.0
2020-11-23 09:50:00,50.07,50.08,49.95,50.01,34830.0,49.5165,49.5264,49.3978,49.4572,34830.0
2020-11-23 09:55:00,50.02,50.04,49.88,49.9,33910.0,49.4671,49.4868,49.3286,49.3484,33910.0
2020-11-23 10:00:00,49.9,49.95,49.82,49.82,48106.0,49.3484,49.3978,49.2693,49.2693,48106.0
2020-11-23 10:05:00,49.81,49.83,49.49,49.51,62482.0,49.2594,49.2792,48.9429,48.9627,62482.0
2020-11-23 10:10:00,49.45,49.46,49.22,49.39,112832.0,48.9034,48.9132,48.6759,48.844,112832.0
2020-11-23 10:15:00,49.35,49.46,49.32,49.41,44044.0,48.8045,48.9132,48.7748,48.8638,44044.0
2020-11-23 10:20:00,49.38,49.39,49.24,49.25,36100.0,48.8341,48.844,48.6957,48.7056,36100.0
2020-11-23 10:25:00,49.23,49.23,49.06,49.14,77166.0,48.6858,48.6858,48.5177,48.5968,77166.0
2020-11-23 10:30:00,49.13,49.29,49.09,49.27,35732.0,48.5869,48.7451,48.5473,48.7253,35732.0
2020-11-23 10:35:00,49.22,49.35,49.22,49.34,22038.0,48.6759,48.8045,48.6759,48.7946,22038.0
2020-11-23 10:40:00,49.32,49.37,49.3,49.32,19910.0,48.7748,48.8242,48.755,48.7748,19910.0
2020-11-23 10:45:00,49.32,49.32,49.17,49.26,8072.0,48.7748,48.7748,48.6264,48.7155,8072.0
2020-11-23 10:50:00,49.26,49.38,49.25,49.37,33704.0,48.7155,48.8341,48.7056,48.8242,33704.0
2020-11-23 10:55:00,49.35,49.44,49.35,49.36,72856.0,48.8045,48.8935,48.8045,48.8143,72856.0
2020-11-23 11:00:00,49.34,49.37,49.22,49.26,55546.0,48.7946,48.8242,48.6759,48.7155,55546.0
2020-11-23 11:05:00,49.3,49.31,48.95,48.95,67768.0,48.755,48.7649,48.4089,48.4089,67768.0
2020-11-23 11:10:00,48.95,48.95,48.55,48.59,163324.0,48.4089,48.4089,48.0133,48.0529,163324.0
2020-11-23 11:15:00,48.57,48.7,48.55,48.67,90370.0,48.0331,48.1616,48.0133,48.132,90370.0
2020-11-23 11:20:00,48.68,48.79,48.65,48.67,31382.0,48.1419,48.2507,48.1122,48.132,31382.0
2020-11-23 11:25:00,48.67,48.76,48.66,48.67,30790.0,48.132,48.221,48.1221,48.132,30790.0
2020-11-23 11:30:00,48.67,48.79,48.54,48.63,44936.0,48.132,48.2507,48.0034,48.0924,44936.0
2020-11-23 11:35:00,48.65,48.85,48.65,48.83,82470.0,48.1122,48.31,48.1122,48.2902,82470.0
2020-11-23 11:40:00,48.72,48.8,48.7,48.74,27770.0,48.1814,48.2605,48.1616,48.2012,27770.0
2020-11-23 11:45:00,48.74,48.89,48.72,48.88,28194.0,48.2012,48.3495,48.1814,48.3397,28194.0
2020-11-23 11:50:00,48.87,48.88,48.79,48.8,13256.0,48.3298,48.3397,48.2507,48.2605,13256.0
2020-11-23 11:55:00,48.82,48.92,48.81,48.86,24144.0,48.2803,48.3792,48.2704,48.3199,24144.0
2020-11-23 12:00:00,48.84,48.84,48.68,48.79,32776.0,48.3001,48.3001,48.1419,48.2507,32776.0
2020-11-23 12:05:00,48.77,48.81,48.73,48.75,10124.0,48.2309,48.2704,48.1913,48.2111,10124.0
2020-11-23 12:10:00,48.75,48.88,48.75,48.87,6500.0,48.2111,48.3397,48.2111,48.3298,6500.0
2020-11-23 12:15:00,48.86,48.99,48.85,48.98,28670.0,48.3199,48.4484,48.31,48.4385,28670.0
2020-11-23 12:20:00,48.99,49.08,48.96,49.08,28552.0,48.4484,48.5374,48.4188,48.5374,28552.0
2020-11-23 12:25:00,49.07,49.09,49.02,49.07,18844.0,48.5276,48.5473,48.4781,48.5276,18844.0
2020-11-23 12:30:00,49.07,49.11,49.05,49.07,9648.0,48.5276,48.5671,48.5078,48.5276,9648.0
2020-11-23 12:35:00,49.09,49.09,49.04,49.08,10682.0,48.5473,48.5473,48.4979,48.5374,10682.0
2020-11-23 12:40:00,49.08,49.1,49.02,49.05,20370.0,48.5374,48.5572,48.4781,48.5078,20370.0
2020-11-23 12:45:00,49.05,49.1,49.01,49.1,20500.0,48.5078,48.5572,48.4682,48.5572,20500.0
2020-11-23 12:50:00,49.08,49.18,49.06,49.16,18754.0,48.5374,48.6363,48.5177,48.6166,18754.0
2020-11-23 12:55:00,49.16,49.21,49.15,49.21,16410.0,48.6166,48.666,48.6067,48.666,16410.0
2020-11-23 13:00:00,49.23,49.27,49.21,49.24,12366.0,48.6858,48.7253,48.666,48.6957,12366.0
2020-11-23 13:05:00,49.29,49.33,49.29,49.33,8622.0,48.7451,48.7847,48.7451,48.7847,8622.0
2020-11-23 13:10:00,49.33,49.33,49.27,49.3,35012.0,48.7847,48.7847,48.7253,48.755,35012.0
2020-11-23 13:15:00,49.32,49.32,49.26,49.27,4140.0,48.7748,48.7748,48.7155,48.7253,4140.0
2020-11-23 13:20:00,49.26,49.31,49.23,49.3,6042.0,48.7155,48.7649,48.6858,48.755,6042.0
2020-11-23 13:25:00,49.28,49.3,49.23,49.29,12200.0,48.7352,48.755,48.6858,48.7451,12200.0
2020-11-23 13:30:00,49.27,49.32,49.24,49.28,4400.0,48.7253,48.7748,48.6957,48.7352,4400.0
2020-11-23 13:35:00,49.27,49.31,49.27,49.28,28190.0,48.7253,48.7649,48.7253,48.7352,28190.0
2020-11-23 13:40:00,49.21,49.21,49.16,49.18,10250.0,48.666,48.666,48.6166,48.6363,10250.0
2020-11-23 13:45:00,49.2,49.38,49.19,49.31,21550.0,48.6561,48.8341,48.6462,48.7649,21550.0
2020-11-23 13:50:00,49.26,49.29,49.22,49.26,17910.0,48.7155,48.7451,48.6759,48.7155,17910.0
2020-11-23 13:55:00,49.25,49.27,49.22,49.23,6492.0,48.7056,48.7253,48.6759,48.6858,6492.0
2020-11-23 14:00:00,49.19,49.21,49.1,49.15,20106.0,48.6462,48.666,48.5572,48.6067,20106.0
2020-11-23 14:05:00,49.16,49.2,49.14,49.2,10048.0,48.6166,48.6561,48.5968,48.6561,10048.0
2020-11-23 14:10:00,49.18,49.18,49.12,49.13,7200.0,48.6363,48.6363,48.577,48.5869,7200.0
2020-11-23 14:15:00,49.19,49.24,49.04,49.05,27118.0,48.6462,48.6957,48.4979,48.5078,27118.0
2020-11-23 14:20:00,49.1,49.18,49.09,49.18,11856.0,48.5572,48.6363,48.5473,48.6363,11856.0
2020-11-23 14:25:00,49.14,49.14,49.1,49.1,3196.0,48.5968,48.5968,48.5572,48.5572,3196.0
2020-11-23 14:30:00,49.17,49.22,49.17,49.2,4640.0,48.6264,48.6759,48.6264,48.6561,4640.0
2020-11-23 14:35:00,49.24,49.27,49.21,49.24,21144.0,48.6957,48.7253,48.666,48.6957,21144.0
2020-11-23 14:40:00,49.24,49.25,49.21,49.21,13400.0,48.6957,48.7056,48.666,48.666,13400.0
2020-11-23 14:45:00,49.21,49.25,49.15,49.16,20626.0,48.666,48.7056,48.6067,48.6166,20626.0
2020-11-23 14:50:00,49.18,49.48,49.15,49.4,47428.0,48.6363,48.933,48.6067,48.8539,47428.0
2020-11-23 14:55:00,49.4,49.46,49.38,49.42,28376.0,48.8539,48.9132,48.8341,48.8737,28376.0
2020-11-23 15:00:00,49.44,49.52,49.43,49.49,49082.0,48.8935,48.9726,48.8836,48.9429,49082.0
2020-11-23 15:05:00,49.48,49.63,49.47,49.6,24130.0,48.933,49.0814,48.9231,49.0517,24130.0
2020-11-23 15:10:00,49.6,49.6,49.54,49.57,89438.0,49.0517,49.0517,48.9924,49.022,89438.0
2020-11-23 15:15:00,49.56,49.56,49.44,49.46,22628.0,49.0121,49.0121,48.8935,48.9132,22628.0
2020-11-23 15:20:00,49.47,49.47,49.38,49.41,14168.0,48.9231,48.9231,48.8341,48.8638,14168.0
2020-11-23 15:25:00,49.44,49.47,49.4,49.45,5000.0,48.8935,48.9231,48.8539,48.9034,5000.0
2020-11-23 15:30:00,49.46,49.47,49.34,49.34,14612.0,48.9132,48.9231,48.7946,48.7946,14612.0
2020-11-23 15:35:00,49.34,49.35,49.26,49.3,54420.0,48.7946,48.8045,48.7155,48.755,54420.0
2020-11-23 15:40:00,49.32,49.38,49.32,49.38,42138.0,48.7748,48.8341,48.7748,48.8341,42138.0
2020-11-23 15:45:00,49.37,49.43,49.31,49.33,52766.0,48.8242,48.8836,48.7649,48.7847,52766.0
2020-11-23 15:50:00,49.33,49.45,49.23,49.24,35566.0,48.7847,48.9034,48.6858,48.6957,35566.0
2020-11-23 15:55:00,49.24,49.39,49.18,49.31,79782.0,48.6957,48.844,48.6363,48.7649,79782.0
2020-11-24 09:30:00,49.68,49.73,49.52,49.55,103004.0,49.1308,49.1803,48.9726,49.0022,103004.0
2020-11-24 09:35:00,49.57,49.57,49.18,49.29,76190.0,49.022,49.022,48.6363,48.7451,76190.0
2020-11-24 09:40:00,49.28,49.3,49.1,49.22,65494.0,48.7352,48.755,48.5572,48.6759,65494.0
2020-11-24 09:45:00,49.18,49.24,49.06,49.23,53534.0,48.6363,48.6957,48.5177,48.6858,53534.0
2020-11-24 09:50:00,49.22,49.36,49.21,49.32,55558.0,48.6759,48.8143,48.666,48.7748,55558.0
2020-11-24 09:55:00,49.34,49.48,49.33,49.48,43644.0,48.7946,48.933,48.7847,48.933,43644.0
2020-11-24 10:00:00,49.48,49.5,49.43,49.48,14700.0,48.933,48.9528,48.8836,48.933,14700.0
2020-11-24 10:05:00,49.44,49.56,49.4,49.56,64332.0,48.8935,49.0121,48.8539,49.0121,64332.0
2020-11-24 10:10:00,49.54,49.55,49.34,49.38,63162.0,48.9924,49.0022,48.7946,48.8341,63162.0
2020-11-24 10:15:00,49.38,49.49,49.3,49.42,23910.0,48.8341,48.9429,48.755,48.8737,23910.0
2020-11-24 10:20:00,49.44,49.44,49.34,49.37,24738.0,48.8935,48.8935,48.7946,48.8242,24738.0
2020-11-24 10:25:00,49.38,49.51,49.37,49.37,41564.0,48.8341,48.9627,48.8242,48.8242,41564.0
2020-11-24 10:30:00,49.39,49.48,49.35,49.37,53358.0,48.844,48.933,48.8045,48.8242,53358.0
2020-11-24 10:35:00,49.4,49.63,49.38,49.63,32132.0,48.8539,49.0814,48.8341,49.0814,32132.0
2020-11-24 10:40:00,49.64,49.85,49.63,49.84,45568.0,49.0913,49.2989,49.0814,49.289,45568.0
2020-11-24 10:45:00,49.85,49.88,49.8,49.88,43204.0,49.2989,49.3286,49.2495,49.3286,43204.0
2020-11-24 10:50:00,49.93,49.97,49.88,49.88,15704.0,49.378,49.4176,49.3286,49.3286,15704.0
2020-11-24 10:55:00,49.9,49.99,49.86,49.99,28982.0,49.3484,49.4374,49.3088,49.4374,28982.0
2020-11-24 11:00:00,49.99,50.13,49.99,50.13,48670.0,49.4374,49.5758,49.4374,49.5758,48670.0
2020-11-24 11:05:00,50.1,50.19,50.1,50.12,66356.0,49.5462,49.6352,49.5462,49.5659,66356.0
2020-11-24 11:10:00,50.1,50.17,50.09,50.14,28288.0,49.5462,49.6154,49.5363,49.5857,28288.0
2020-11-24 11:15:00,50.15,50.29,50.15,50.29,51028.0,49.5956,49.7341,49.5956,49.7341,51028.0
2020-11-24 11:20:00,50.3,50.31,50.14,50.16,67342.0,49.744,49.7538,49.5857,49.6055,67342.0
2020-11-24 11:25:00,50.16,50.24,50.16,50.22,15116.0,49.6055,49.6846,49.6055,49.6648,15116.0
2020-11-24 11:30:00,50.18,50.2,50.15,50.2,33650.0,49.6253,49.6451,49.5956,49.6451,33650.0
2020-11-24 11:35:00,50.21,50.26,50.17,50.26,33148.0,49.655,49.7044,49.6154,49.7044,33148.0
2020-11-24 11:40:00,50.28,50.3,50.25,50.26,78098.0,49.7242,49.744,49.6945,49.7044,78098.0
2020-11-24 11:45:00,50.26,50.38,50.24,50.37,19234.0,49.7044,49.8231,49.6846,49.8132,19234.0
2020-11-24 11:50:00,50.37,50.38,50.2,50.29,14952.0,49.8132,49.8231,49.6451,49.7341,14952.0
2020-11-24 11:55:00,50.32,50.32,50.21,50.23,43282.0,49.7637,49.7637,49.655,49.6747,43282.0
2020-11-24 12:00:00,50.25,50.26,50.15,50.17,9300.0,49.6945,49.7044,49.5956,49.6154,9300.0
2020-11-24 12:05:00,50.16,50.25,50.16,50.22,6770.0,49.6055,49.6945,49.6055,49.6648,6770.0
2020-11-24 12:10:00,50.19,50.24,50.16,50.22,9324.0,49.6352,49.6846,49.6055,49.6648,9324.0
2020-11-24 12:15:00,50.18,50.21,50.18,50.21,4200.0,49.6253,49.655,49.6253,49.655,4200.0
2020-11-24 12:20:00,50.21,50.27,50.19,50.27,7170.0,49.655,49.7143,49.6352,49.7143,7170.0
2020-11-24 12:25:00,50.27,50.33,50.27,50.32,16274.0,49.7143,49.7736,49.7143,49.7637,16274.0
2020-11-24 12:30:00,50.34,50.45,50.32,50.45,42296.0,49.7835,49.8923,49.7637,49.8923,42296.0
2020-11-24 12:35:00,50.46,50.55,50.41,50.43,33810.0,49.9022,49.9912,49.8527,49.8725,33810.0
2020-11-24 12:40:00,50.44,50.44,50.41,50.41,5634.0,49.8824,49.8824,49.8527,49.8527,5634.0
2020-11-24 12:45:00,50.43,50.46,50.4,50.46,14382.0,49.8725,49.9022,49.8429,49.9022,14382.0
2020-11-24 12:50:00,50.46,50.46,50.39,50.4,6780.0,49.9022,49.9022,49.833,49.8429,6780.0
2020-11-24 12:55:00,50.44,50.47,50.43,50.47,1400.0,49.8824,49.9121,49.8725,49.9121,1400.0
2020-11-24 13:00:00,50.47,50.47,50.38,50.46,29796.0,49.9121,49.9121,49.8231,49.9022,29796.0
2020-11-24 13:05:00,50.44,50.52,50.43,50.52,22176.0,49.8824,49.9615,49.8725,49.9615,22176.0
2020-11-24 13:10:00,50.51,50.52,50.49,50.52,3364.0,49.9516,49.9615,49.9319,49.9615,3364.0
2020-11-24 13:15:00,50.52,50.52,50.48,50.5,13412.0,49.9615,49.9615,49.922,49.9417,13412.0
2020-11-24 13:20:00,50.51,50.57,50.49,50.52,12138.0,49.9516,50.011,49.9319,49.9615,12138.0
2020-11-24 13:25:00,50.47,50.47,50.38,50.45,34960.0,49.9121,49.9121,49.8231,49.8923,34960.0
2020-11-24 13:30:00,50.47,50.56,50.47,50.55,17000.0,49.9121,50.0011,49.9121,49.9912,17000.0
2020-11-24 13:35:00,50.54,50.67,50.54,50.63,29702.0,49.9813,50.1099,49.9813,50.0703,29702.0
2020-11-24 13:40:00,50.63,50.8,50.63,50.74,50328.0,50.0703,50.2384,50.0703,50.1791,50328.0
2020-11-24 13:45:00,50.74,50.74,50.7,50.71,5980.0,50.1791,50.1791,50.1395,50.1494,5980.0
2020-11-24 13:50:00,50.72,50.73,50.68,50.68,7770.0,50.1593,50.1692,50.1198,50.1198,7770.0
2020-11-24 13:55:00,50.71,50.76,50.7,50.76,14250.0,50.1494,50.1989,50.1395,50.1989,14250.0
2020-11-24 14:00:00,50.78,50.87,50.77,50.79,50024.0,50.2187,50.3077,50.2088,50.2285,50024.0
2020-11-24 14:05:00,50.8,50.8,50.68,50.72,8996.0,50.2384,50.2384,50.1198,50.1593,8996.0
2020-11-24 14:10:00,50.73,50.74,50.72,50.73,13578.0,50.1692,50.1791,50.1593,50.1692,13578.0
2020-11-24 14:15:00,50.71,50.72,50.65,50.69,17800.0,50.1494,50.1593,50.0901,50.1296,17800.0
2020-11-24 14:20:00,50.71,50.73,50.67,50.67,8440.0,50.1494,50.1692,50.1099,50.1099,8440.0
2020-11-24 14:25:00,50.66,50.66,50.56,50.56,12352.0,50.1,50.1,50.0011,50.0011,12352.0
2020-11-24 14:30:00,50.57,50.65,50.55,50.65,32900.0,50.011,50.0901,49.9912,50.0901,32900.0
2020-11-24 14:35:00,50.63,50.67,50.63,50.63,8700.0,50.0703,50.1099,50.0703,50.0703,8700.0
2020-11-24 14:40:00,50.65,50.72,50.65,50.69,25596.0,50.0901,50.1593,50.0901,50.1296,25596.0
2020-11-24 14:45:00,50.67,50.67,50.59,50.65,24656.0,50.1099,50.1099,50.0308,50.0901,24656.0
2020-11-24 14:50:00,50.68,50.69,50.65,50.68,4400.0,50.1198,50.1296,50.0901,50.1198,4400.0
2020-11-24 14:55:00,50.69,50.71,50.66,50.7,24830.0,50.1296,50.1494,50.1,50.1395,24830.0
2020-11-24 15:00:00,50.67,50.67,50.54,50.63,10868.0,50.1099,50.1099,49.9813,50.0703,10868.0
2020-11-24 15:05:00,50.66,50.67,50.62,50.67,9436.0,50.1,50.1099,50.0604,50.1099,9436.0
2020-11-24 15:10:00,50.69,50.76,50.69,50.72,29742.0,50.1296,50.1989,50.1296,50.1593,29742.0
2020-11-24 15:15:00,50.71,50.74,50.68,50.72,5668.0,50.1494,50.1791,50.1198,50.1593,5668.0
2020-11-24 15:20:00,50.72,50.77,50.69,50.74,30884.0,50.1593,50.2088,50.1296,50.1791,30884.0
2020-11-24 15:25:00,50.74,50.75,50.69,50.74,22610.0,50.1791,50.189,50.1296,50.1791,22610.0
2020-11-24 15:30:00,50.77,50.81,50.72,50.79,31710.0,50.2088,50.2483,50.1593,50.2285,31710.0
2020-11-24 15:35:00,50.77,50.77,50.63,50.65,23402.0,50.2088,50.2088,50.0703,50.0901,23402.0
2020-11-24 15:40:00,50.71,50.72,50.64,50.64,13298.0,50.1494,50.1593,50.0802,50.0802,13298.0
2020-11-24 15:45:00,50.64,50.76,50.63,50.68,14460.0,50.0802,50.1989,50.0703,50.1198,14460.0
2020-11-24 15:50:00,50.68,50.77,50.64,50.75,66742.0,50.1198,50.2088,50.0802,50.189,66742.0
2020-11-24 15:55:00,50.76,50.78,50.68,50.73,83870.0,50.1989,50.2187,50.1198,50.1692,83870.0
2020-11-25 09:30:00,51.04,51.13,50.92,51.08,74326.0,50.4758,50.5648,50.3571,50.5153,74326.0
2020-11-25 09:35:00,51.15,51.24,51.07,51.17,108126.0,50.5846,50.6736,50.5054,50.6043,108126.0
2020-11-25 09:40:00,51.18,51.27,51.1,51.12,72062.0,50.6142,50.7032,50.5351,50.5549,72062.0
2020-11-25 09:45:00,51.11,51.2,51.02,51.11,57116.0,50.545,50.634,50.456,50.545,57116.0
2020-11-25 09:50:00,51.13,51.26,51.13,51.25,37824.0,50.5648,50.6933,50.5648,50.6835,37824.0
2020-11-25 09:55:00,51.25,51.3,51.05,51.09,48232.0,50.6835,50.7329,50.4857,50.5252,48232.0
2020-11-25 10:00:00,51.15,51.15,50.87,50.88,33358.0,50.5846,50.5846,50.3077,50.3175,33358.0
2020-11-25 10:05:00,50.87,50.88,50.75,50.87,33350.0,50.3077,50.3175,50.189,50.3077,33350.0
2020-11-25 10:10:00,50.86,50.98,50.77,50.97,30334.0,50.2978,50.4164,50.2088,50.4066,30334.0
2020-11-25 10:15:00,50.98,51.06,50.91,51.04,28108.0,50.4164,50.4956,50.3472,50.4758,28108.0
2020-11-25 10:20:00,51.05,51.05,50.9,50.99,30334.0,50.4857,50.4857,50.3373,50.4263,30334.0
2020-11-25 10:25:00,50.99,50.99,50.81,50.85,39874.0,50.4263,50.4263,50.2483,50.2879,39874.0
2020-11-25 10:30:00,50.88,50.99,50.87,50.88,20300.0,50.3175,50.4263,50.3077,50.3175,20300.0
2020-11-25 10:35:00,50.87,50.96,50.85,50.95,13854.0,50.3077,50.3967,50.2879,50.3868,13854.0
2020-11-25 10:40:00,50.95,50.98,50.89,50.94,22086.0,50.3868,50.4164,50.3274,50.3769,22086.0
2020-11-25 10:45:00,50.94,51.07,50.94,51.04,12726.0,50.3769,50.5054,50.3769,50.4758,12726.0
2020-11-25 10:50:00,51.05,51.13,51.04,51.06,21790.0,50.4857,50.5648,50.4758,50.4956,21790.0
2020-11-25 10:55:00,51.07,51.09,50.97,50.98,5522.0,50.5054,50.5252,50.4066,50.4164,5522.0
2020-11-25 11:00:00,51.07,51.21,51.07,51.16,31646.0,50.5054,50.6439,50.5054,50.5945,31646.0
2020-11-25 11:05:00,51.17,51.17,51.12,51.15,10588.0,50.6043,50.6043,50.5549,50.5846,10588.0
2020-11-25 11:10:00,51.15,51.18,51.1,51.18,10006.0,50.5846,50.6142,50.5351,50.6142,10006.0
2020-11-25 11:15:00,51.19,51.19,51.04,51.05,28950.0,50.6241,50.6241,50.4758,50.4857,28950.0
2020-11-25 11:20:00,51.02,51.07,50.98,51.06,7874.0,50.456,50.5054,50.4164,50.4956,7874.0
2020-11-25 11:25:00,51.06,51.06,50.99,51.04,10466.0,50.4956,50.4956,50.4263,50.4758,10466.0
2020-11-25 11:30:00,51.03,51.13,51.02,51.11,27158.0,50.4659,50.5648,50.456,50.545,27158.0
2020-11-25 11:35:00,51.08,51.12,50.99,51.01,20082.0,50.5153,50.5549,50.4263,50.4461,20082.0
2020-11-25 11:40:00,51.0,51.01,50.81,50.87,55430.0,50.4362,50.4461,50.2483,50.3077,55430.0
2020-11-25 11:45:00,50.84,50.94,50.84,50.91,42528.0,50.278,50.3769,50.278,50.3472,42528.0
2020-11-25 11:50:00,50.91,50.93,50.87,50.91,19200.0,50.3472,50.367,50.3077,50.3472,19200.0
2020-11-25 11:55:00,50.89,50.94,50.88,50.93,35050.0,50.3274,50.3769,50.3175,50.367,35050.0
2020-11-25 12:00:00,50.93,50.97,50.88,50.95,3600.0,50.367,50.4066,50.3175,50.3868,3600.0
2020-11-25 12:05:00,50.97,50.98,50.92,50.93,8700.0,50.4066,50.4164,50.3571,50.367,8700.0
2020-11-25 12:10:00,50.96,51.0,50.92,51.0,30368.0,50.3967,50.4362,50.3571,50.4362,30368.0
2020-11-25 12:15:00,51.01,51.05,50.97,51.05,8586.0,50.4461,50.4857,50.4066,50.4857,8586.0
2020-11-25 12:20:00,51.05,51.11,51.05,51.1,8200.0,50.4857,50.545,50.4857,50.5351,8200.0
2020-11-25 12:25:00,51.12,51.12,51.06,51.06,19588.0,50.5549,50.5549,50.4956,50.4956,19588.0
2020-11-25 12:30:00,51.08,51.15,51.08,51.12,36578.0,50.5153,50.5846,50.5153,50.5549,36578.0
2020-11-25 12:35:00,51.12,51.12,51.08,51.08,4472.0,50.5549,50.5549,50.5153,50.5153,4472.0
2020-11-25 12:40:00,51.08,51.15,51.07,51.13,18716.0,50.5153,50.5846,50.5054,50.5648,18716.0
2020-11-25 12:45:00,51.14,51.19,51.13,51.18,25690.0,50.5747,50.6241,50.5648,50.6142,25690.0
2020-11-25 12:50:00,51.18,51.23,51.16,51.22,22598.0,50.6142,50.6637,50.5945,50.6538,22598.0
2020-11-25 12:55:00,51.24,51.26,51.22,51.24,29422.0,50.6736,50.6933,50.6538,50.6736,29422.0
2020-11-25 13:00:00,51.21,51.31,51.21,51.3,47506.0,50.6439,50.7428,50.6439,50.7329,47506.0
2020-11-25 13:05:00,51.31,51.34,51.3,51.32,13850.0,50.7428,50.7725,50.7329,50.7527,13850.0
2020-11-25 13:10:00,51.31,51.33,51.26,51.26,20652.0,50.7428,50.7626,50.6933,50.6933,20652.0
2020-11-25 13:15:00,51.27,51.29,51.25,51.27,31492.0,50.7032,50.723,50.6835,50.7032,31492.0
2020-11-25 13:20:00,51.27,51.28,51.23,51.28,10094.0,50.7032,50.7131,50.6637,50.7131,10094.0
2020-11-25 13:25:00,51.27,51.27,51.2,51.2,5894.0,50.7032,50.7032,50.634,50.634,5894.0
2020-11-25 13:30:00,51.18,51.18,51.09,51.16,8932.0,50.6142,50.6142,50.5252,50.5945,8932.0
2020-11-25 13:35:00,51.17,51.21,51.17,51.19,4200.0,50.6043,50.6439,50.6043,50.6241,4200.0
2020-11-25 13:40:00,51.18,51.26,51.16,51.26,3876.0,50.6142,50.6933,50.5945,50.6933,3876.0
2020-11-25 13:45:00,51.24,51.24,51.17,51.22,14150.0,50.6736,50.6736,50.6043,50.6538,14150.0
2020-11-25 13:50:00,51.22,51.29,51.22,51.27,12894.0,50.6538,50.723,50.6538,50.7032,12894.0
2020-11-25 13:55:00,51.27,51.29,51.24,51.27,14470.0,50.7032,50.723,50.6736,50.7032,14470.0
2020-11-25 14:00:00,51.24,51.27,51.2,51.23,7100.0,50.6736,50.7032,50.634,50.6637,7100.0
2020-11-25 14:05:00,51.2,51.24,51.12,51.12,18848.0,50.634,50.6736,50.5549,50.5549,18848.0
2020-11-25 14:10:00,51.13,51.13,51.07,51.1,24966.0,50.5648,50.5648,50.5054,50.5351,24966.0
2020-11-25 14:15:00,51.09,51.18,51.08,51.17,11942.0,50.5252,50.6142,50.5153,50.6043,11942.0
2020-11-25 14:20:00,51.16,51.23,51.16,51.22,12386.0,50.5945,50.6637,50.5945,50.6538,12386.0
2020-11-25 14:25:00,51.19,51.24,51.19,51.23,17426.0,50.6241,50.6736,50.6241,50.6637,17426.0
2020-11-25 14:30:00,51.23,51.28,51.22,51.26,16826.0,50.6637,50.7131,50.6538,50.6933,16826.0
2020-11-25 14:35:00,51.27,51.27,51.21,51.24,18126.0,50.7032,50.7032,50.6439,50.6736,18126.0
2020-11-25 14:40:00,51.23,51.29,51.19,51.21,10100.0,50.6637,50.723,50.6241,50.6439,10100.0
2020-11-25 14:45:00,51.21,51.27,51.21,51.26,5122.0,50.6439,50.7032,50.6439,50.6933,5122.0
2020-11-25 14:50:00,51.26,51.29,51.24,51.27,25140.0,50.6933,50.723,50.6736,50.7032,25140.0
2020-11-25 14:55:00,51.29,51.35,51.27,51.33,20774.0,50.723,50.7824,50.7032,50.7626,20774.0
2020-11-25 15:00:00,51.3,51.34,51.29,51.32,7852.0,50.7329,50.7725,50.723,50.7527,7852.0
2020-11-25 15:05:00,51.31,51.33,51.25,51.33,18400.0,50.7428,50.7626,50.6835,50.7626,18400.0
2020-11-25 15:10:00,51.32,51.45,51.32,51.44,25054.0,50.7527,50.8812,50.7527,50.8714,25054.0
2020-11-25 15:15:00,51.44,51.45,51.36,51.37,8304.0,50.8714,50.8812,50.7922,50.8021,8304.0
2020-11-25 15:20:00,51.37,51.43,51.35,51.43,17092.0,50.8021,50.8615,50.7824,50.8615,17092.0
2020-11-25 15:25:00,51.43,51.48,51.41,51.46,15000.0,50.8615,50.9109,50.8417,50.8911,15000.0
2020-11-25 15:30:00,51.46,51.55,51.46,51.52,90698.0,50.8911,50.9801,50.8911,50.9505,90698.0
2020-11-25 15:35:00,51.52,51.53,51.37,51.37,31982.0,50.9505,50.9604,50.8021,50.8021,31982.0
2020-11-25 15:40:00,51.37,51.45,51.37,51.45,34756.0,50.8021,50.8812,50.8021,50.8812,34756.0
2020-11-25 15:45:00,51.45,51.49,51.35,51.35,40126.0,50.8812,50.9208,50.7824,50.7824,40126.0
2020-11-25 15:50:00,51.31,51.39,51.31,51.33,129026.0,50.7428,50.8219,50.7428,50.7626,129026.0
2020-11-25 15:55:00,51.36,51.39,51.27,51.37,114804.0,50.7922,50.8219,50.7032,50.8021,114804.0
2020-11-27 09:30:00,51.98,52.18,51.91,52.16,63998.0,51.4054,51.6032,51.3362,51.5834,63998.0
2020-11-27 09:35:00,52.15,52.21,52.02,52.06,25890.0,51.5735,51.6328,51.4449,51.4845,25890.0
2020-11-27 09:40:00,52.03,52.1,51.95,52.09,55040.0,51.4548,51.5241,51.3757,51.5142,55040.0
2020-11-27 09:45:00,52.1,52.14,52.04,52.08,26720.0,51.5241,51.5636,51.4647,51.5043,26720.0
2020-11-27 09:50:00,52.1,52.13,52.03,52.07,20486.0,51.5241,51.5537,51.4548,51.4944,20486.0
2020-11-27 09:55:00,52.11,52.21,52.08,52.17,12690.0,51.5339,51.6328,51.5043,51.5933,12690.0
2020-11-27 10:00:00,52.24,52.25,52.1,52.15,9220.0,51.6625,51.6724,51.5241,51.5735,9220.0
2020-11-27 10:05:00,52.16,52.22,52.12,52.21,19650.0,51.5834,51.6427,51.5438,51.6328,19650.0
2020-11-27 10:10:00,52.22,52.29,52.22,52.27,12998.0,51.6427,51.712,51.6427,51.6922,12998.0
2020-11-27 10:15:00,52.3,52.42,52.29,52.38,22206.0,51.7218,51.8405,51.712,51.801,22206.0
2020-11-27 10:20:00,52.41,52.57,52.4,52.56,68422.0,51.8306,51.9889,51.8207,51.979,68422.0
2020-11-27 10:25:00,52.57,52.57,52.47,52.48,24334.0,51.9889,51.9889,51.89,51.8999,24334.0
2020-11-27 10:30:00,52.49,52.66,52.49,52.63,38878.0,51.9097,52.0779,51.9097,52.0482,38878.0
2020-11-27 10:35:00,52.63,52.63,52.57,52.6,20932.0,52.0482,52.0482,51.9889,52.0185,20932.0
2020-11-27 10:40:00,52.6,52.63,52.54,52.55,7640.0,52.0185,52.0482,51.9592,51.9691,7640.0
2020-11-27 10:45:00,52.54,52.56,52.49,52.51,15092.0,51.9592,51.979,51.9097,51.9295,15092.0
2020-11-27 10:50:00,52.48,52.54,52.46,52.52,11798.0,51.8999,51.9592,51.8801,51.9394,11798.0
2020-11-27 10:55:00,52.54,52.57,52.52,52.55,18380.0,51.9592,51.9889,51.9394,51.9691,18380.0
2020-11-27 11:00:00,52.57,52.59,52.52,52.55,16206.0,51.9889,52.0086,51.9394,51.9691,16206.0
2020-11-27 11:05:00,52.57,52.59,52.54,52.57,5406.0,51.9889,52.0086,51.9592,51.9889,5406.0
2020-11-27 11:10:00,52.57,52.6,52.49,52.52,12302.0,51.9889,52.0185,51.9097,51.9394,12302.0
2020-11-27 11:15:00,52.53,52.55,52.48,52.48,10490.0,51.9493,51.9691,51.8999,51.8999,10490.0
2020-11-27 11:20:00,52.51,52.51,52.42,52.45,23282.0,51.9295,51.9295,51.8405,51.8702,23282.0
2020-11-27 11:25:00,52.43,52.49,52.42,52.49,5488.0,51.8504,51.9097,51.8405,51.9097,5488.0
2020-11-27 11:30:00,52.49,52.57,52.49,52.56,366202.0,51.9097,51.9889,51.9097,51.979,366202.0
2020-11-27 11:35:00,52.55,52.55,52.4,52.43,18096.0,51.9691,51.9691,51.8207,51.8504,18096.0
2020-11-27 11:40:00,52.44,52.44,52.37,52.37,11624.0,51.8603,51.8603,51.7911,51.7911,11624.0
2020-11-27 11:45:00,52.36,52.36,52.26,52.29,52566.0,51.7812,51.7812,51.6823,51.712,52566.0
2020-11-27 11:50:00,52.27,52.3,52.15,52.23,34620.0,51.6922,51.7218,51.5735,51.6526,34620.0
2020-11-27 11:55:00,52.23,52.25,52.12,52.2,30266.0,51.6526,51.6724,51.5438,51.623,30266.0
2020-11-27 12:00:00,52.21,52.27,52.21,52.24,33762.0,51.6328,51.6922,51.6328,51.6625,33762.0
2020-11-27 12:05:00,52.26,52.32,52.25,52.25,30572.0,51.6823,51.7416,51.6724,51.6724,30572.0
2020-11-27 12:10:00,52.26,52.26,52.1,52.13,37486.0,51.6823,51.6823,51.5241,51.5537,37486.0
2020-11-27 12:15:00,52.13,52.21,52.13,52.19,12582.0,51.5537,51.6328,51.5537,51.6131,12582.0
2020-11-27 12:20:00,52.19,52.19,52.04,52.11,22744.0,51.6131,51.6131,51.4647,51.5339,22744.0
2020-11-27 12:25:00,52.1,52.15,52.1,52.15,6506.0,51.5241,51.5735,51.5241,51.5735,6506.0
2020-11-27 12:30:00,52.1,52.17,52.08,52.16,22880.0,51.5241,51.5933,51.5043,51.5834,22880.0
2020-11-27 12:35:00,52.17,52.22,52.14,52.22,13000.0,51.5933,51.6427,51.5636,51.6427,13000.0
2020-11-27 12:40:00,52.2,52.21,52.11,52.15,20316.0,51.623,51.6328,51.5339,51.5735,20316.0
2020-11-27 12:45:00,52.13,52.17,52.12,52.13,31340.0,51.5537,51.5933,51.5438,51.5537,31340.0
2020-11-27 12:50:00,52.14,52.2,52.13,52.18,53606.0,51.5636,51.623,51.5537,51.6032,53606.0
2020-11-27 12:55:00,52.19,52.27,52.16,52.27,77772.0,51.6131,51.6922,51.5834,51.6922,77772.0
2020-11-30 09:30:00,52.37,52.58,52.37,52.45,95064.0,51.7911,51.9988,51.7911,51.8702,95064.0
2020-11-30 09:35:00,52.48,52.48,52.2,52.34,90592.0,51.8999,51.8999,51.623,51.7614,90592.0
2020-11-30 09:40:00,52.33,52.45,52.11,52.2,38722.0,51.7515,51.8702,51.5339,51.623,38722.0
2020-11-30 09:45:00,52.16,52.2,51.97,51.98,21716.0,51.5834,51.623,51.3955,51.4054,21716.0
2020-11-30 09:50:00,51.97,52.24,51.96,52.24,29514.0,51.3955,51.6625,51.3856,51.6625,29514.0
2020-11-30 09:55:00,52.25,52.33,52.19,52.2,14698.0,51.6724,51.7515,51.6131,51.623,14698.0
2020-11-30 10:00:00,52.17,52.21,52.04,52.16,26540.0,51.5933,51.6328,51.4647,51.5834,26540.0
2020-11-30 10:05:00,52.15,52.26,52.12,52.15,33952.0,51.5735,51.6823,51.5438,51.5735,33952.0
2020-11-30 10:10:00,52.16,52.23,52.04,52.1,14620.0,51.5834,51.6526,51.4647,51.5241,14620.0
2020-11-30 10:15:00,52.09,52.09,51.98,52.06,15316.0,51.5142,51.5142,51.4054,51.4845,15316.0
2020-11-30 10:20:00,52.05,52.05,51.92,51.99,15348.0,51.4746,51.4746,51.346,51.4153,15348.0
2020-11-30 10:25:00,51.99,52.03,51.78,51.83,29572.0,51.4153,51.4548,51.2076,51.257,29572.0
2020-11-30 10:30:00,51.8,51.83,51.66,51.69,44834.0,51.2274,51.257,51.0889,51.1186,44834.0
2020-11-30 10:35:00,51.67,51.68,51.32,51.34,57774.0,51.0988,51.1087,50.7527,50.7725,57774.0
2020-11-30 10:40:00,51.32,51.37,50.9,50.9,89980.0,50.7527,50.8021,50.3373,50.3373,89980.0
2020-11-30 10:45:00,50.87,51.17,50.79,51.17,97266.0,50.3077,50.6043,50.2285,50.6043,97266.0
2020-11-30 10:50:00,51.13,51.35,51.13,51.27,66608.0,50.5648,50.7824,50.5648,50.7032,66608.0
2020-11-30 10:55:00,51.3,51.47,51.26,51.46,53086.0,50.7329,50.901,50.6933,50.8911,53086.0
2020-11-30 11:00:00,51.45,51.52,51.3,51.52,45736.0,50.8812,50.9505,50.7329,50.9505,45736.0
2020-11-30 11:05:00,51.49,51.55,51.46,51.47,28572.0,50.9208,50.9801,50.8911,50.901,28572.0
2020-11-30 11:10:00,51.51,51.56,51.48,51.49,13318.0,50.9406,50.99,50.9109,50.9208,13318.0
2020-11-30 11:15:00,51.47,51.63,51.45,51.48,19224.0,50.901,51.0593,50.8812,50.9109,19224.0
2020-11-30 11:20:00,51.49,51.58,51.46,51.53,7176.0,50.9208,51.0098,50.8911,50.9604,7176.0
2020-11-30 11:25:00,51.5,51.51,51.34,51.37,16916.0,50.9307,50.9406,50.7725,50.8021,16916.0
2020-11-30 11:30:00,51.35,51.42,51.2,51.21,6422.0,50.7824,50.8516,50.634,50.6439,6422.0
2020-11-30 11:35:00,51.24,51.51,51.19,51.51,15288.0,50.6736,50.9406,50.6241,50.9406,15288.0
2020-11-30 11:40:00,51.51,51.67,51.49,51.63,12200.0,50.9406,51.0988,50.9208,51.0593,12200.0
2020-11-30 11:45:00,51.65,51.71,51.63,51.68,21900.0,51.079,51.1384,51.0593,51.1087,21900.0
2020-11-30 11:50:00,51.69,51.74,51.69,51.73,8982.0,51.1186,51.168,51.1186,51.1581,8982.0
2020-11-30 11:55:00,51.73,51.76,51.68,51.69,9266.0,51.1581,51.1878,51.1087,51.1186,9266.0
2020-11-30 12:00:00,51.69,51.7,51.63,51.66,11422.0,51.1186,51.1285,51.0593,51.0889,11422.0
2020-11-30 12:05:00,51.61,51.67,51.6,51.65,10224.0,51.0395,51.0988,51.0296,51.079,10224.0
2020-11-30 12:10:00,51.6,51.77,51.6,51.75,25372.0,51.0296,51.1977,51.0296,51.1779,25372.0
2020-11-30 12:15:00,51.8,51.84,51.79,51.79,13050.0,51.2274,51.2669,51.2175,51.2175,13050.0
2020-11-30 12:20:00,51.8,51.8,51.67,51.77,20756.0,51.2274,51.2274,51.0988,51.1977,20756.0
2020-11-30 12:25:00,51.77,51.85,51.76,51.84,15236.0,51.1977,51.2768,51.1878,51.2669,15236.0
2020-11-30 12:30:00,51.85,51.86,51.83,51.85,41186.0,51.2768,51.2867,51.257,51.2768,41186.0
2020-11-30 12:35:00,51.83,51.85,51.74,51.75,15440.0,51.257,51.2768,51.168,51.1779,15440.0
2020-11-30 12:40:00,51.79,51.85,51.77,51.83,11230.0,51.2175,51.2768,51.1977,51.257,11230.0
2020-11-30 12:45:00,51.81,51.81,51.76,51.79,13150.0,51.2373,51.2373,51.1878,51.2175,13150.0
2020-11-30 12:50:00,51.79,51.83,51.79,51.8,12732.0,51.2175,51.257,51.2175,51.2274,12732.0
2020-11-30 12:55:00,51.8,51.93,51.78,51.88,28652.0,51.2274,51.3559,51.2076,51.3065,28652.0
2020-11-30 13:00:00,51.88,51.94,51.87,51.88,11930.0,51.3065,51.3658,51.2966,51.3065,11930.0
2020-11-30 13:05:00,51.87,51.99,51.87,51.94,5984.0,51.2966,51.4153,51.2966,51.3658,5984.0
2020-11-30 13:10:00,51.91,51.92,51.83,51.83,18102.0,51.3362,51.346,51.257,51.257,18102.0
2020-11-30 13:15:00,51.82,51.89,51.82,51.88,3976.0,51.2472,51.3164,51.2472,51.3065,3976.0
2020-11-30 13:20:00,51.92,52.02,51.92,51.97,15870.0,51.346,51.4449,51.346,51.3955,15870.0
2020-11-30 13:25:00,51.97,51.98,51.93,51.93,4396.0,51.3955,51.4054,51.3559,51.3559,4396.0
2020-11-30 13:30:00,51.95,51.98,51.88,51.96,20410.0,51.3757,51.4054,51.3065,51.3856,20410.0
2020-11-30 13:35:00,51.95,52.02,51.95,52.02,14382.0,51.3757,51.4449,51.3757,51.4449,14382.0
2020-11-30 13:40:00,52.01,52.06,52.01,52.04,19630.0,51.4351,51.4845,51.4351,51.4647,19630.0
2020-11-30 13:45:00,52.05,52.14,52.02,52.14,16144.0,51.4746,51.5636,51.4449,51.5636,16144.0
2020-11-30 13:50:00,52.13,52.17,52.09,52.09,9374.0,51.5537,51.5933,51.5142,51.5142,9374.0
2020-11-30 13:55:00,52.06,52.09,52.06,52.07,12000.0,51.4845,51.5142,51.4845,51.4944,12000.0
2020-11-30 14:00:00,52.06,52.08,51.98,52.04,24960.0,51.4845,51.5043,51.4054,51.4647,24960.0
2020-11-30 14:05:00,52.06,52.12,52.02,52.1,35690.0,51.4845,51.5438,51.4449,51.5241,35690.0
2020-11-30 14:10:00,52.09,52.14,52.05,52.13,7200.0,51.5142,51.5636,51.4746,51.5537,7200.0
2020-11-30 14:15:00,52.13,52.13,52.07,52.09,4600.0,51.5537,51.5537,51.4944,51.5142,4600.0
2020-11-30 14:20:00,52.1,52.16,52.1,52.15,22070.0,51.5241,51.5834,51.5241,51.5735,22070.0
2020-11-30 14:25:00,52.13,52.23,52.13,52.2,38194.0,51.5537,51.6526,51.5537,51.623,38194.0
2020-11-30 14:30:00,52.2,52.27,52.18,52.27,14146.0,51.623,51.6922,51.6032,51.6922,14146.0
2020-11-30 14:35:00,52.27,52.27,52.24,52.27,13376.0,51.6922,51.6922,51.6625,51.6922,13376.0
2020-11-30 14:40:00,52.28,52.34,52.27,52.32,4426.0,51.7021,51.7614,51.6922,51.7416,4426.0
2020-11-30 14:45:00,52.28,52.38,52.26,52.35,13718.0,51.7021,51.801,51.6823,51.7713,13718.0
2020-11-30 14:50:00,52.37,52.42,52.27,52.3,29652.0,51.7911,51.8405,51.6922,51.7218,29652.0
2020-11-30 14:55:00,52.28,52.52,52.28,52.52,16350.0,51.7021,51.9394,51.7021,51.9394,16350.0
2020-11-30 15:00:00,52.54,52.56,52.45,52.46,21040.0,51.9592,51.979,51.8702,51.8801,21040.0
2020-11-30 15:05:00,52.44,52.54,52.38,52.41,16304.0,51.8603,51.9592,51.801,51.8306,16304.0
2020-11-30 15:10:00,52.42,52.45,52.33,52.35,19644.0,51.8405,51.8702,51.7515,51.7713,19644.0
2020-11-30 15:15:00,52.43,52.45,52.4,52.44,11050.0,51.8504,51.8702,51.8207,51.8603,11050.0
2020-11-30 15:20:00,52.43,52.43,52.38,52.42,6700.0,51.8504,51.8504,51.801,51.8405,6700.0
2020-11-30 15:25:00,52.41,52.41,52.17,52.18,52778.0,51.8306,51.8306,51.5933,51.6032,52778.0
2020-11-30 15:30:00,52.2,52.32,52.19,52.27,14362.0,51.623,51.7416,51.6131,51.6922,14362.0
2020-11-30 15:35:00,52.29,52.33,52.24,52.32,18324.0,51.712,51.7515,51.6625,51.7416,18324.0
2020-11-30 15:40:00,52.31,52.34,52.2,52.24,21932.0,51.7317,51.7614,51.623,51.6625,21932.0
2020-11-30 15:45:00,52.26,52.37,52.24,52.27,49382.0,51.6823,51.7911,51.6625,51.6922,49382.0
2020-11-30 15:50:00,52.27,52.4,52.23,52.3,103688.0,51.6922,51.8207,51.6526,51.7218,103688.0
2020-11-30 15:55:00,52.29,52.46,52.1,52.41,185304.0,51.712,51.8801,51.5241,51.8306,185304.0
2020-12-01 09:30:00,53.26,53.32,52.93,52.99,164202.0,52.6712,52.7306,52.3449,52.4042,164202.0
2020-12-01 09:35:00,52.97,53.23,52.9,53.1,100002.0,52.3844,52.6416,52.3152,52.513,100002.0
2020-12-01 09:40:00,53.09,53.28,53.0,53.24,77392.0,52.5031,52.691,52.4141,52.6515,77392.0
2020-12-01 09:45:00,53.27,53.37,53.21,53.29,79366.0,52.6811,52.78,52.6218,52.7009,79366.0
2020-12-01 09:50:00,53.31,53.39,53.21,53.38,44812.0,52.7207,52.7998,52.6218,52.7899,44812.0
2020-12-01 09:55:00,53.36,53.39,53.26,53.35,17256.0,52.7701,52.7998,52.6712,52.7602,17256.0
2020-12-01 10:00:00,53.38,53.62,53.35,53.56,48160.0,52.7899,53.0273,52.7602,52.9679,48160.0
2020-12-01 10:05:00,53.58,53.69,53.52,53.66,28550.0,52.9877,53.0965,52.9284,53.0668,28550.0
2020-12-01 10:10:00,53.65,53.65,53.55,53.59,39556.0,53.0569,53.0569,52.958,52.9976,39556.0
2020-12-01 10:15:00,53.54,53.73,53.52,53.67,22158.0,52.9481,53.136,52.9284,53.0767,22158.0
2020-12-01 10:20:00,53.67,53.7,53.55,53.62,10784.0,53.0767,53.1064,52.958,53.0273,10784.0
2020-12-01 10:25:00,53.58,53.58,53.45,53.51,23754.0,52.9877,52.9877,52.8591,52.9185,23754.0
2020-12-01 10:30:00,53.52,53.52,53.32,53.35,91222.0,52.9284,52.9284,52.7306,52.7602,91222.0
2020-12-01 10:35:00,53.34,53.34,53.08,53.08,27866.0,52.7504,52.7504,52.4932,52.4932,27866.0
2020-12-01 10:40:00,53.05,53.3,53.05,53.29,49964.0,52.4636,52.7108,52.4636,52.7009,49964.0
2020-12-01 10:45:00,53.28,53.3,53.17,53.27,28322.0,52.691,52.7108,52.5822,52.6811,28322.0
2020-12-01 10:50:00,53.35,53.38,53.33,53.36,49298.0,52.7602,52.7899,52.7405,52.7701,49298.0
2020-12-01 10:55:00,53.36,53.42,53.31,53.41,17176.0,52.7701,52.8295,52.7207,52.8196,17176.0
2020-12-01 11:00:00,53.45,53.52,53.42,53.51,28992.0,52.8591,52.9284,52.8295,52.9185,28992.0
2020-12-01 11:05:00,53.54,53.67,53.53,53.63,21398.0,52.9481,53.0767,52.9383,53.0371,21398.0
2020-12-01 11:10:00,53.65,53.73,53.62,53.63,32734.0,53.0569,53.136,53.0273,53.0371,32734.0
2020-12-01 11:15:00,53.63,53.66,53.57,53.62,16482.0,53.0371,53.0668,52.9778,53.0273,16482.0
2020-12-01 11:20:00,53.62,53.65,53.6,53.65,22726.0,53.0273,53.0569,53.0075,53.0569,22726.0
2020-12-01 11:25:00,53.68,53.76,53.63,53.7,23108.0,53.0866,53.1657,53.0371,53.1064,23108.0
2020-12-01 11:30:00,53.73,53.82,53.59,53.74,49488.0,53.136,53.225,52.9976,53.1459,49488.0
2020-12-01 11:35:00,53.8,53.84,53.66,53.73,23084.0,53.2053,53.2448,53.0668,53.136,23084.0
2020-12-01 11:40:00,53.76,53.87,53.76,53.85,21390.0,53.1657,53.2745,53.1657,53.2547,21390.0
2020-12-01 11:45:00,53.84,53.85,53.75,53.77,13720.0,53.2448,53.2547,53.1558,53.1756,13720.0
2020-12-01 11:50:00,53.8,53.84,53.79,53.8,7218.0,53.2053,53.2448,53.1954,53.2053,7218.0
2020-12-01 11:55:00,53.81,53.89,53.81,53.86,7400.0,53.2152,53.2943,53.2152,53.2646,7400.0
2020-12-01 12:00:00,53.85,54.01,53.84,54.01,37430.0,53.2547,53.4129,53.2448,53.4129,37430.0
2020-12-01 12:05:00,54.02,54.1,53.98,54.1,28044.0,53.4228,53.502,53.3833,53.502,28044.0
2020-12-01 12:10:00,54.1,54.16,54.09,54.1,51748.0,53.502,53.5613,53.4921,53.502,51748.0
2020-12-01 12:15:00,54.1,54.13,54.04,54.04,6292.0,53.502,53.5316,53.4426,53.4426,6292.0
2020-12-01 12:20:00,54.05,54.1,53.99,54.1,9888.0,53.4525,53.502,53.3932,53.502,9888.0
2020-12-01 12:25:00,54.09,54.12,54.08,54.08,9832.0,53.4921,53.5217,53.4822,53.4822,9832.0
2020-12-01 12:30:00,54.1,54.21,54.09,54.13,15000.0,53.502,53.6107,53.4921,53.5316,15000.0
2020-12-01 12:35:00,54.15,54.15,54.08,54.09,6940.0,53.5514,53.5514,53.4822,53.4921,6940.0
2020-12-01 12:40:00,54.02,54.02,53.92,53.96,18700.0,53.4228,53.4228,53.3239,53.3635,18700.0
2020-12-01 12:45:00,53.96,54.07,53.96,54.07,6900.0,53.3635,53.4723,53.3635,53.4723,6900.0
2020-12-01 12:50:00,54.08,54.08,53.98,54.02,8416.0,53.4822,53.4822,53.3833,53.4228,8416.0
2020-12-01 12:55:00,54.02,54.05,53.99,54.0,10262.0,53.4228,53.4525,53.3932,53.4031,10262.0
2020-12-01 13:00:00,53.96,54.05,53.94,54.05,4852.0,53.3635,53.4525,53.3437,53.4525,4852.0
2020-12-01 13:05:00,54.05,54.13,54.03,54.13,29244.0,53.4525,53.5316,53.4327,53.5316,29244.0
2020-12-01 13:10:00,54.15,54.15,54.06,54.06,1800.0,53.5514,53.5514,53.4624,53.4624,1800.0
2020-12-01 13:15:00,54.05,54.12,54.04,54.08,13442.0,53.4525,53.5217,53.4426,53.4822,13442.0
2020-12-01 13:20:00,54.1,54.18,54.07,54.12,12920.0,53.502,53.5811,53.4723,53.5217,12920.0
2020-12-01 13:25:00,54.15,54.25,54.13,54.25,28152.0,53.5514,53.6503,53.5316,53.6503,28152.0
2020-12-01 13:30:00,54.26,54.26,54.21,54.24,44618.0,53.6602,53.6602,53.6107,53.6404,44618.0
2020-12-01 13:35:00,54.25,54.26,54.21,54.25,9696.0,53.6503,53.6602,53.6107,53.6503,9696.0
2020-12-01 13:40:00,54.26,54.26,54.23,54.24,2600.0,53.6602,53.6602,53.6305,53.6404,2600.0
2020-12-01 13:45:00,54.26,54.33,54.23,54.31,12870.0,53.6602,53.7294,53.6305,53.7096,12870.0
2020-12-01 13:50:00,54.33,54.34,54.25,54.27,17100.0,53.7294,53.7393,53.6503,53.6701,17100.0
2020-12-01 13:55:00,54.25,54.25,54.2,54.2,6064.0,53.6503,53.6503,53.6008,53.6008,6064.0
2020-12-01 14:00:00,54.2,54.25,54.2,54.23,3020.0,53.6008,53.6503,53.6008,53.6305,3020.0
2020-12-01 14:05:00,54.2,54.26,54.2,54.25,3360.0,53.6008,53.6602,53.6008,53.6503,3360.0
2020-12-01 14:10:00,54.29,54.4,54.28,54.33,21578.0,53.6899,53.7986,53.68,53.7294,21578.0
2020-12-01 14:15:00,54.32,54.36,54.23,54.29,22776.0,53.7195,53.7591,53.6305,53.6899,22776.0
2020-12-01 14:20:00,54.29,54.29,54.17,54.19,5274.0,53.6899,53.6899,53.5712,53.591,5274.0
2020-12-01 14:25:00,54.19,54.21,54.18,54.2,2600.0,53.591,53.6107,53.5811,53.6008,2600.0
2020-12-01 14:30:00,54.15,54.19,54.1,54.13,16778.0,53.5514,53.591,53.502,53.5316,16778.0
2020-12-01 14:35:00,54.13,54.19,54.13,54.17,6512.0,53.5316,53.591,53.5316,53.5712,6512.0
2020-12-01 14:40:00,54.19,54.28,54.19,54.24,8738.0,53.591,53.68,53.591,53.6404,8738.0
2020-12-01 14:45:00,54.24,54.27,54.16,54.17,12224.0,53.6404,53.6701,53.5613,53.5712,12224.0
2020-12-01 14:50:00,54.15,54.17,53.99,54.03,42246.0,53.5514,53.5712,53.3932,53.4327,42246.0
2020-12-01 14:55:00,54.0,54.03,53.99,54.0,15300.0,53.4031,53.4327,53.3932,53.4031,15300.0
2020-12-01 15:00:00,54.03,54.03,53.93,53.96,10284.0,53.4327,53.4327,53.3338,53.3635,10284.0
2020-12-01 15:05:00,53.92,53.92,53.68,53.71,16790.0,53.3239,53.3239,53.0866,53.1163,16790.0
2020-12-01 15:10:00,53.71,53.85,53.68,53.82,13234.0,53.1163,53.2547,53.0866,53.225,13234.0
2020-12-01 15:15:00,53.84,53.85,53.68,53.69,24972.0,53.2448,53.2547,53.0866,53.0965,24972.0
2020-12-01 15:20:00,53.65,53.79,53.65,53.79,13248.0,53.0569,53.1954,53.0569,53.1954,13248.0
2020-12-01 15:25:00,53.84,53.87,53.77,53.85,19940.0,53.2448,53.2745,53.1756,53.2547,19940.0
2020-12-01 15:30:00,53.87,53.87,53.7,53.74,6534.0,53.2745,53.2745,53.1064,53.1459,6534.0
2020-12-01 15:35:00,53.72,53.85,53.71,53.81,16026.0,53.1262,53.2547,53.1163,53.2152,16026.0
2020-12-01 15:40:00,53.78,53.82,53.71,53.81,20986.0,53.1855,53.225,53.1163,53.2152,20986.0
2020-12-01 15:45:00,53.8,53.83,53.74,53.79,22744.0,53.2053,53.2349,53.1459,53.1954,22744.0
2020-12-01 15:50:00,53.77,54.02,53.73,54.02,99286.0,53.1756,53.4228,53.136,53.4228,99286.0
2020-12-01 15:55:00,53.99,54.01,53.85,53.88,54386.0,53.3932,53.4129,53.2547,53.2844,54386.0
2020-12-02 09:30:00,53.37,53.4,53.04,53.08,100202.0,52.78,52.8097,52.4537,52.4932,100202.0
2020-12-02 09:35:00,53.04,53.2,52.97,53.05,83974.0,52.4537,52.6119,52.3844,52.4636,83974.0
2020-12-02 09:40:00,53.03,53.09,52.72,52.83,100858.0,52.4438,52.5031,52.1372,52.246,100858.0
2020-12-02 09:45:00,52.77,52.94,52.76,52.8,65480.0,52.1867,52.3548,52.1768,52.2163,65480.0
2020-12-02 09:50:00,52.76,53.06,52.71,53.06,69082.0,52.1768,52.4734,52.1273,52.4734,69082.0
2020-12-02 09:55:00,53.03,53.24,53.03,53.23,82562.0,52.4438,52.6515,52.4438,52.6416,82562.0
2020-12-02 10:00:00,53.25,53.33,53.18,53.26,35728.0,52.6613,52.7405,52.5921,52.6712,35728.0
2020-12-02 10:05:00,53.26,53.29,53.14,53.24,46082.0,52.6712,52.7009,52.5526,52.6515,46082.0
2020-12-02 10:10:00,53.26,53.5,53.26,53.47,54482.0,52.6712,52.9086,52.6712,52.8789,54482.0
2020-12-02 10:15:00,53.42,53.6,53.42,53.57,16054.0,52.8295,53.0075,52.8295,52.9778,16054.0
2020-12-02 10:20:00,53.58,53.6,53.49,53.49,37822.0,52.9877,53.0075,52.8987,52.8987,37822.0
2020-12-02 10:25:00,53.53,53.7,53.51,53.63,27360.0,52.9383,53.1064,52.9185,53.0371,27360.0
2020-12-02 10:30:00,53.6,53.64,53.56,53.64,30360.0,53.0075,53.047,52.9679,53.047,30360.0
2020-12-02 10:35:00,53.61,53.63,53.52,53.63,27268.0,53.0174,53.0371,52.9284,53.0371,27268.0
2020-12-02 10:40:00,53.64,53.77,53.6,53.77,58570.0,53.047,53.1756,53.0075,53.1756,58570.0
2020-12-02 10:45:00,53.74,53.76,53.59,53.59,38114.0,53.1459,53.1657,52.9976,52.9976,38114.0
2020-12-02 10:50:00,53.55,53.56,53.48,53.49,14676.0,52.958,52.9679,52.8888,52.8987,14676.0
2020-12-02 10:55:00,53.46,53.58,53.45,53.56,12832.0,52.869,52.9877,52.8591,52.9679,12832.0
2020-12-02 11:00:00,53.57,53.73,53.57,53.73,91046.0,52.9778,53.136,52.9778,53.136,91046.0
2020-12-02 11:05:00,53.66,53.72,53.63,53.72,12554.0,53.0668,53.1262,53.0371,53.1262,12554.0
2020-12-02 11:10:00,53.73,53.8,53.7,53.73,27246.0,53.136,53.2053,53.1064,53.136,27246.0
2020-12-02 11:15:00,53.71,53.74,53.64,53.74,44124.0,53.1163,53.1459,53.047,53.1459,44124.0
2020-12-02 11:20:00,53.77,53.82,53.76,53.76,7004.0,53.1756,53.225,53.1657,53.1657,7004.0
2020-12-02 11:25:00,53.74,53.77,53.68,53.77,3500.0,53.1459,53.1756,53.0866,53.1756,3500.0
2020-12-02 11:30:00,53.77,53.83,53.72,53.74,10800.0,53.1756,53.2349,53.1262,53.1459,10800.0
2020-12-02 11:35:00,53.76,53.76,53.66,53.74,3864.0,53.1657,53.1657,53.0668,53.1459,3864.0
2020-12-02 11:40:00,53.82,53.89,53.81,53.84,8330.0,53.225,53.2943,53.2152,53.2448,8330.0
2020-12-02 11:45:00,53.85,53.9,53.83,53.88,9440.0,53.2547,53.3042,53.2349,53.2844,9440.0
2020-12-02 11:50:00,53.85,53.96,53.85,53.93,6606.0,53.2547,53.3635,53.2547,53.3338,6606.0
2020-12-02 11:55:00,53.94,53.96,53.9,53.92,9860.0,53.3437,53.3635,53.3042,53.3239,9860.0
2020-12-02 12:00:00,53.94,54.0,53.94,53.99,12276.0,53.3437,53.4031,53.3437,53.3932,12276.0
2020-12-02 12:05:00,54.04,54.04,53.96,54.01,10254.0,53.4426,53.4426,53.3635,53.4129,10254.0
2020-12-02 12:10:00,54.06,54.08,53.91,53.91,11294.0,53.4624,53.4822,53.3141,53.3141,11294.0
2020-12-02 12:15:00,53.91,53.97,53.89,53.91,4140.0,53.3141,53.3734,53.2943,53.3141,4140.0
2020-12-02 12:20:00,53.87,53.92,53.84,53.85,9000.0,53.2745,53.3239,53.2448,53.2547,9000.0
2020-12-02 12:25:00,53.88,53.95,53.85,53.92,19966.0,53.2844,53.3536,53.2547,53.3239,19966.0
2020-12-02 12:30:00,53.96,53.96,53.85,53.88,37282.0,53.3635,53.3635,53.2547,53.2844,37282.0
2020-12-02 12:35:00,53.9,53.91,53.86,53.9,9700.0,53.3042,53.3141,53.2646,53.3042,9700.0
2020-12-02 12:40:00,53.87,53.89,53.74,53.76,37200.0,53.2745,53.2943,53.1459,53.1657,37200.0
2020-12-02 12:45:00,53.77,53.84,53.76,53.82,16842.0,53.1756,53.2448,53.1657,53.225,16842.0
2020-12-02 12:50:00,53.82,53.93,53.77,53.87,20762.0,53.225,53.3338,53.1756,53.2745,20762.0
2020-12-02 12:55:00,53.87,53.87,53.73,53.73,15150.0,53.2745,53.2745,53.136,53.136,15150.0
2020-12-02 13:00:00,53.76,53.76,53.7,53.74,30100.0,53.1657,53.1657,53.1064,53.1459,30100.0
2020-12-02 13:05:00,53.77,53.84,53.77,53.83,3000.0,53.1756,53.2448,53.1756,53.2349,3000.0
2020-12-02 13:10:00,53.88,53.92,53.86,53.91,6318.0,53.2844,53.3239,53.2646,53.3141,6318.0
2020-12-02 13:15:00,53.95,53.97,53.92,53.92,3668.0,53.3536,53.3734,53.3239,53.3239,3668.0
2020-12-02 13:20:00,53.88,53.89,53.84,53.89,22150.0,53.2844,53.2943,53.2448,53.2943,22150.0
2020-12-02 13:25:00,53.86,53.87,53.83,53.83,15000.0,53.2646,53.2745,53.2349,53.2349,15000.0
2020-12-02 13:30:00,53.85,53.85,53.69,53.72,14302.0,53.2547,53.2547,53.0965,53.1262,14302.0
2020-12-02 13:35:00,53.72,53.81,53.72,53.77,6300.0,53.1262,53.2152,53.1262,53.1756,6300.0
2020-12-02 13:40:00,53.77,53.77,53.62,53.67,14710.0,53.1756,53.1756,53.0273,53.0767,14710.0
2020-12-02 13:45:00,53.68,53.69,53.58,53.63,40972.0,53.0866,53.0965,52.9877,53.0371,40972.0
2020-12-02 13:50:00,53.66,53.74,53.6,53.73,19846.0,53.0668,53.1459,53.0075,53.136,19846.0
2020-12-02 13:55:00,53.72,53.76,53.67,53.67,6300.0,53.1262,53.1657,53.0767,53.0767,6300.0
2020-12-02 14:00:00,53.67,53.72,53.6,53.67,20920.0,53.0767,53.1262,53.0075,53.0767,20920.0
2020-12-02 14:05:00,53.68,53.71,53.59,53.59,9000.0,53.0866,53.1163,52.9976,52.9976,9000.0
2020-12-02 14:10:00,53.62,53.67,53.6,53.67,10280.0,53.0273,53.0767,53.0075,53.0767,10280.0
2020-12-02 14:15:00,53.65,53.81,53.65,53.79,30660.0,53.0569,53.2152,53.0569,53.1954,30660.0
2020-12-02 14:20:00,53.81,53.86,53.78,53.79,45892.0,53.2152,53.2646,53.1855,53.1954,45892.0
2020-12-02 14:25:00,53.78,53.88,53.75,53.87,20220.0,53.1855,53.2844,53.1558,53.2745,20220.0
2020-12-02 14:30:00,53.88,53.95,53.88,53.93,17328.0,53.2844,53.3536,53.2844,53.3338,17328.0
2020-12-02 14:35:00,53.92,53.92,53.83,53.85,10614.0,53.3239,53.3239,53.2349,53.2547,10614.0
2020-12-02 14:40:00,53.8,53.84,53.78,53.81,6262.0,53.2053,53.2448,53.1855,53.2152,6262.0
2020-12-02 14:45:00,53.85,53.88,53.82,53.82,4300.0,53.2547,53.2844,53.225,53.225,4300.0
2020-12-02 14:50:00,53.88,53.91,53.85,53.87,34428.0,53.2844,53.3141,53.2547,53.2745,34428.0
2020-12-02 14:55:00,53.88,53.95,53.88,53.95,24474.0,53.2844,53.3536,53.2844,53.3536,24474.0
2020-12-02 15:00:00,53.97,54.06,53.94,54.02,60580.0,53.3734,53.4624,53.3437,53.4228,60580.0
2020-12-02 15:05:00,53.99,54.04,53.99,54.02,7234.0,53.3932,53.4426,53.3932,53.4228,7234.0
2020-12-02 15:10:00,54.03,54.06,53.99,54.04,35268.0,53.4327,53.4624,53.3932,53.4426,35268.0
2020-12-02 15:15:00,53.99,53.99,53.83,53.87,41950.0,53.3932,53.3932,53.2349,53.2745,41950.0
2020-12-02 15:20:00,53.87,53.92,53.84,53.86,29946.0,53.2745,53.3239,53.2448,53.2646,29946.0
2020-12-02 15:25:00,53.83,53.88,53.76,53.76,7522.0,53.2349,53.2844,53.1657,53.1657,7522.0
2020-12-02 15:30:00,53.8,53.85,53.75,53.83,32530.0,53.2053,53.2547,53.1558,53.2349,32530.0
2020-12-02 15:35:00,53.81,53.83,53.76,53.8,15792.0,53.2152,53.2349,53.1657,53.2053,15792.0
2020-12-02 15:40:00,53.81,53.9,53.76,53.9,13336.0,53.2152,53.3042,53.1657,53.3042,13336.0
2020-12-02 15:45:00,53.87,53.92,53.83,53.88,10600.0,53.2745,53.3239,53.2349,53.2844,10600.0
2020-12-02 15:50:00,53.88,53.96,53.83,53.87,38904.0,53.2844,53.3635,53.2349,53.2745,38904.0
2020-12-02 15:55:00,53.87,53.95,53.85,53.94,33512.0,53.2745,53.3536,53.2547,53.3437,33512.0
2020-12-03 09:30:00,54.01,54.31,54.01,54.28,86934.0,53.4129,53.7096,53.4129,53.68,86934.0
2020-12-03 09:35:00,54.32,54.34,54.2,54.26,65724.0,53.7195,53.7393,53.6008,53.6602,65724.0
2020-12-03 09:40:00,54.26,54.29,54.17,54.21,32264.0,53.6602,53.6899,53.5712,53.6107,32264.0
2020-12-03 09:45:00,54.18,54.27,54.13,54.27,33950.0,53.5811,53.6701,53.5316,53.6701,33950.0
2020-12-03 09:50:00,54.31,54.34,54.21,54.21,12400.0,53.7096,53.7393,53.6107,53.6107,12400.0
2020-12-03 09:55:00,54.24,54.26,54.16,54.26,9408.0,53.6404,53.6602,53.5613,53.6602,9408.0
2020-12-03 10:00:00,54.27,54.47,54.26,54.4,65192.0,53.6701,53.8679,53.6602,53.7986,65192.0
2020-12-03 10:05:00,54.41,54.52,54.41,54.48,43966.0,53.8085,53.9173,53.8085,53.8778,43966.0
2020-12-03 10:10:00,54.51,54.57,54.48,54.52,23708.0,53.9074,53.9668,53.8778,53.9173,23708.0
2020-12-03 10:15:00,54.55,54.6,54.49,54.57,14060.0,53.947,53.9964,53.8876,53.9668,14060.0
2020-12-03 10:20:00,54.57,54.66,54.57,54.65,8302.0,53.9668,54.0558,53.9668,54.0459,8302.0
2020-12-03 10:25:00,54.63,54.63,54.47,54.48,46798.0,54.0261,54.0261,53.8679,53.8778,46798.0
2020-12-03 10:30:00,54.49,54.58,54.48,54.49,15210.0,53.8876,53.9766,53.8778,53.8876,15210.0
2020-12-03 10:35:00,54.48,54.48,54.34,54.35,22232.0,53.8778,53.8778,53.7393,53.7492,22232.0
2020-12-03 10:40:00,54.34,54.38,54.29,54.3,10822.0,53.7393,53.7789,53.6899,53.6997,10822.0
2020-12-03 10:45:00,54.35,54.37,54.3,54.3,28380.0,53.7492,53.769,53.6997,53.6997,28380.0
2020-12-03 10:50:00,54.28,54.34,54.25,54.32,51684.0,53.68,53.7393,53.6503,53.7195,51684.0
2020-12-03 10:55:00,54.36,54.38,54.14,54.15,69252.0,53.7591,53.7789,53.5415,53.5514,69252.0
2020-12-03 11:00:00,54.15,54.21,54.15,54.16,22302.0,53.5514,53.6107,53.5514,53.5613,22302.0
2020-12-03 11:05:00,54.19,54.24,54.0,54.01,35818.0,53.591,53.6404,53.4031,53.4129,35818.0
2020-12-03 11:10:00,54.0,54.05,53.88,53.99,34688.0,53.4031,53.4525,53.2844,53.3932,34688.0
2020-12-03 11:15:00,54.01,54.15,53.99,54.11,37694.0,53.4129,53.5514,53.3932,53.5118,37694.0
2020-12-03 11:20:00,54.11,54.21,54.11,54.21,13704.0,53.5118,53.6107,53.5118,53.6107,13704.0
2020-12-03 11:25:00,54.22,54.27,54.21,54.24,33572.0,53.6206,53.6701,53.6107,53.6404,33572.0
2020-12-03 11:30:00,54.25,54.32,54.25,54.3,14100.0,53.6503,53.7195,53.6503,53.6997,14100.0
2020-12-03 11:35:00,54.3,54.31,54.24,54.27,21176.0,53.6997,53.7096,53.6404,53.6701,21176.0
2020-12-03 11:40:00,54.29,54.34,54.27,54.27,10592.0,53.6899,53.7393,53.6701,53.6701,10592.0
2020-12-03 11:45:00,54.27,54.28,54.2,54.21,14936.0,53.6701,53.68,53.6008,53.6107,14936.0
2020-12-03 11:50:00,54.2,54.35,54.17,54.34,7386.0,53.6008,53.7492,53.5712,53.7393,7386.0
2020-12-03 11:55:00,54.32,54.45,54.32,54.4,12524.0,53.7195,53.8481,53.7195,53.7986,12524.0
2020-12-03 12:00:00,54.42,54.52,54.37,54.42,67678.0,53.8184,53.9173,53.769,53.8184,67678.0
2020-12-03 12:05:00,54.45,54.48,54.35,54.38,27930.0,53.8481,53.8778,53.7492,53.7789,27930.0
2020-12-03 12:10:00,54.36,54.42,54.29,54.3,51620.0,53.7591,53.8184,53.6899,53.6997,51620.0
2020-12-03 12:15:00,54.32,54.32,54.2,54.23,13834.0,53.7195,53.7195,53.6008,53.6305,13834.0
2020-12-03 12:20:00,54.24,54.26,54.2,54.21,5876.0,53.6404,53.6602,53.6008,53.6107,5876.0
2020-12-03 12:25:00,54.22,54.28,54.22,54.27,36660.0,53.6206,53.68,53.6206,53.6701,36660.0
2020-12-03 12:30:00,54.27,54.35,54.2,54.26,33130.0,53.6701,53.7492,53.6008,53.6602,33130.0
2020-12-03 12:35:00,54.24,54.24,54.17,54.2,27164.0,53.6404,53.6404,53.5712,53.6008,27164.0
2020-12-03 12:40:00,54.18,54.23,54.18,54.2,21100.0,53.5811,53.6305,53.5811,53.6008,21100.0
2020-12-03 12:45:00,54.16,54.21,54.12,54.2,78820.0,53.5613,53.6107,53.5217,53.6008,78820.0
2020-12-03 12:50:00,54.19,54.21,54.14,54.19,174308.0,53.591,53.6107,53.5415,53.591,174308.0
2020-12-03 12:55:00,54.19,54.24,54.17,54.24,53236.0,53.591,53.6404,53.5712,53.6404,53236.0
2020-12-03 13:00:00,54.19,54.23,54.17,54.19,29738.0,53.591,53.6305,53.5712,53.591,29738.0
2020-12-03 13:05:00,54.14,54.15,54.1,54.1,30880.0,53.5415,53.5514,53.502,53.502,30880.0
2020-12-03 13:10:00,54.13,54.19,54.13,54.18,3750.0,53.5316,53.591,53.5316,53.5811,3750.0
2020-12-03 13:15:00,54.19,54.24,54.18,54.24,3600.0,53.591,53.6404,53.5811,53.6404,3600.0
2020-12-03 13:20:00,54.23,54.23,54.15,54.2,9748.0,53.6305,53.6305,53.5514,53.6008,9748.0
2020-12-03 13:25:00,54.23,54.29,54.21,54.29,9606.0,53.6305,53.6899,53.6107,53.6899,9606.0
2020-12-03 13:30:00,54.27,54.27,54.21,54.22,26970.0,53.6701,53.6701,53.6107,53.6206,26970.0
2020-12-03 13:35:00,54.24,54.24,54.14,54.2,5802.0,53.6404,53.6404,53.5415,53.6008,5802.0
2020-12-03 13:40:00,54.19,54.2,54.17,54.17,6864.0,53.591,53.6008,53.5712,53.5712,6864.0
2020-12-03 13:45:00,54.15,54.18,54.09,54.16,11092.0,53.5514,53.5811,53.4921,53.5613,11092.0
2020-12-03 13:50:00,54.16,54.2,54.12,54.12,7052.0,53.5613,53.6008,53.5217,53.5217,7052.0
2020-12-03 13:55:00,54.1,54.13,54.01,54.04,16582.0,53.502,53.5316,53.4129,53.4426,16582.0
2020-12-03 14:00:00,54.06,54.19,54.05,54.16,16494.0,53.4624,53.591,53.4525,53.5613,16494.0
2020-12-03 14:05:00,54.15,54.21,54.15,54.2,7200.0,53.5514,53.6107,53.5514,53.6008,7200.0
2020-12-03 14:10:00,54.18,54.21,54.18,54.19,3380.0,53.5811,53.6107,53.5811,53.591,3380.0
2020-12-03 14:15:00,54.19,54.19,54.19,54.19,1360.0,53.591,53.591,53.591,53.591,1360.0
2020-12-03 14:20:00,54.14,54.16,54.13,54.15,8500.0,53.5415,53.5613,53.5316,53.5514,8500.0
2020-12-03 14:25:00,54.13,54.13,54.08,54.12,9500.0,53.5316,53.5316,53.4822,53.5217,9500.0
2020-12-03 14:30:00,54.1,54.22,54.1,54.22,22818.0,53.502,53.6206,53.502,53.6206,22818.0
2020-12-03 14:35:00,54.24,54.26,54.2,54.24,9646.0,53.6404,53.6602,53.6008,53.6404,9646.0
2020-12-03 14:40:00,54.26,54.29,54.22,54.24,12024.0,53.6602,53.6899,53.6206,53.6404,12024.0
2020-12-03 14:45:00,54.24,54.26,54.2,54.21,60244.0,53.6404,53.6602,53.6008,53.6107,60244.0
2020-12-03 14:50:00,54.21,54.27,54.19,54.27,35658.0,53.6107,53.6701,53.591,53.6701,35658.0
2020-12-03 14:55:00,54.27,54.35,54.26,54.34,19362.0,53.6701,53.7492,53.6602,53.7393,19362.0
2020-12-03 15:00:00,54.33,54.35,54.29,54.29,5800.0,53.7294,53.7492,53.6899,53.6899,5800.0
2020-12-03 15:05:00,54.31,54.32,54.24,54.24,38498.0,53.7096,53.7195,53.6404,53.6404,38498.0
2020-12-03 15:10:00,54.25,54.4,54.25,54.38,16648.0,53.6503,53.7986,53.6503,53.7789,16648.0
2020-12-03 15:15:00,54.35,54.37,54.33,54.35,8698.0,53.7492,53.769,53.7294,53.7492,8698.0
2020-12-03 15:20:00,54.34,54.43,54.33,54.41,24964.0,53.7393,53.8283,53.7294,53.8085,24964.0
2020-12-03 15:25:00,54.4,54.43,54.36,54.36,15066.0,53.7986,53.8283,53.7591,53.7591,15066.0
2020-12-03 15:30:00,54.38,54.42,54.34,54.35,20346.0,53.7789,53.8184,53.7393,53.7492,20346.0
2020-12-03 15:35:00,54.37,54.38,54.25,54.25,38084.0,53.769,53.7789,53.6503,53.6503,38084.0
2020-12-03 15:40:00,54.23,54.24,53.93,54.1,60886.0,53.6305,53.6404,53.3338,53.502,60886.0
2020-12-03 15:45:00,54.1,54.24,54.05,54.23,31912.0,53.502,53.6404,53.4525,53.6305,31912.0
2020-12-03 15:50:00,54.23,54.23,53.84,53.87,46724.0,53.6305,53.6305,53.2448,53.2745,46724.0
2020-12-03 15:55:00,53.92,54.09,53.88,54.09,50540.0,53.3239,53.4921,53.2844,53.4921,50540.0
2020-12-04 09:30:00,54.12,54.14,53.95,53.99,110042.0,53.5217,53.5415,53.3536,53.3932,110042.0
2020-12-04 09:35:00,53.95,54.1,53.86,54.08,64564.0,53.3536,53.502,53.2646,53.4822,64564.0
2020-12-04 09:40:00,54.1,54.2,53.98,54.16,52772.0,53.502,53.6008,53.3833,53.5613,52772.0
2020-12-04 09:45:00,54.17,54.3,54.12,54.27,22286.0,53.5712,53.6997,53.5217,53.6701,22286.0
2020-12-04 09:50:00,54.29,54.35,54.27,54.32,47324.0,53.6899,53.7492,53.6701,53.7195,47324.0
2020-12-04 09:55:00,54.33,54.39,54.29,54.35,22960.0,53.7294,53.7887,53.6899,53.7492,22960.0
2020-12-04 10:00:00,54.38,54.38,54.32,54.33,5914.0,53.7789,53.7789,53.7195,53.7294,5914.0
2020-12-04 10:05:00,54.37,54.47,54.37,54.42,16058.0,53.769,53.8679,53.769,53.8184,16058.0
2020-12-04 10:10:00,54.42,54.42,54.38,54.38,18458.0,53.8184,53.8184,53.7789,53.7789,18458.0
2020-12-04 10:15:00,54.38,54.39,54.27,54.35,15718.0,53.7789,53.7887,53.6701,53.7492,15718.0
2020-12-04 10:20:00,54.38,54.38,54.23,54.27,12896.0,53.7789,53.7789,53.6305,53.6701,12896.0
2020-12-04 10:25:00,54.28,54.28,54.09,54.09,43172.0,53.68,53.68,53.4921,53.4921,43172.0
2020-12-04 10:30:00,54.1,54.27,54.1,54.27,22776.0,53.502,53.6701,53.502,53.6701,22776.0
2020-12-04 10:35:00,54.26,54.34,54.26,54.3,21000.0,53.6602,53.7393,53.6602,53.6997,21000.0
2020-12-04 10:40:00,54.29,54.42,54.29,54.42,26116.0,53.6899,53.8184,53.6899,53.8184,26116.0
2020-12-04 10:45:00,54.43,54.48,54.38,54.45,47862.0,53.8283,53.8778,53.7789,53.8481,47862.0
2020-12-04 10:50:00,54.46,54.48,54.34,54.37,25250.0,53.858,53.8778,53.7393,53.769,25250.0
2020-12-04 10:55:00,54.32,54.34,54.25,54.3,10906.0,53.7195,53.7393,53.6503,53.6997,10906.0
2020-12-04 11:00:00,54.3,54.33,54.2,54.23,17984.0,53.6997,53.7294,53.6008,53.6305,17984.0
2020-12-04 11:05:00,54.2,54.3,54.17,54.3,40168.0,53.6008,53.6997,53.5712,53.6997,40168.0
2020-12-04 11:10:00,54.3,54.3,54.21,54.25,11422.0,53.6997,53.6997,53.6107,53.6503,11422.0
2020-12-04 11:15:00,54.22,54.23,54.18,54.23,2820.0,53.6206,53.6305,53.5811,53.6305,2820.0
2020-12-04 11:20:00,54.22,54.35,54.21,54.35,15400.0,53.6206,53.7492,53.6107,53.7492,15400.0
2020-12-04 11:25:00,54.35,54.41,54.32,54.41,20774.0,53.7492,53.8085,53.7195,53.8085,20774.0
2020-12-04 11:30:00,54.42,54.47,54.41,54.45,47404.0,53.8184,53.8679,53.8085,53.8481,47404.0
2020-12-04 11:35:00,54.45,54.55,54.44,54.52,52336.0,53.8481,53.947,53.8382,53.9173,52336.0
2020-12-04 11:40:00,54.54,54.56,54.47,54.49,11514.0,53.9371,53.9569,53.8679,53.8876,11514.0
2020-12-04 11:45:00,54.51,54.51,54.48,54.49,25698.0,53.9074,53.9074,53.8778,53.8876,25698.0
2020-12-04 11:50:00,54.51,54.52,54.45,54.45,15446.0,53.9074,53.9173,53.8481,53.8481,15446.0
2020-12-04 11:55:00,54.44,54.44,54.4,54.42,41756.0,53.8382,53.8382,53.7986,53.8184,41756.0
2020-12-04 12:00:00,54.43,54.43,54.37,54.38,22502.0,53.8283,53.8283,53.769,53.7789,22502.0
2020-12-04 12:05:00,54.38,54.42,54.37,54.4,12824.0,53.7789,53.8184,53.769,53.7986,12824.0
2020-12-04 12:10:00,54.39,54.44,54.37,54.44,25324.0,53.7887,53.8382,53.769,53.8382,25324.0
2020-12-04 12:15:00,54.47,54.48,54.43,54.46,3294.0,53.8679,53.8778,53.8283,53.858,3294.0
2020-12-04 12:20:00,54.47,54.52,54.47,54.52,7000.0,53.8679,53.9173,53.8679,53.9173,7000.0
2020-12-04 12:25:00,54.52,54.52,54.44,54.45,6520.0,53.9173,53.9173,53.8382,53.8481,6520.0
2020-12-04 12:30:00,54.42,54.5,54.42,54.5,2006.0,53.8184,53.8975,53.8184,53.8975,2006.0
2020-12-04 12:35:00,54.51,54.52,54.48,54.52,18324.0,53.9074,53.9173,53.8778,53.9173,18324.0
2020-12-04 12:40:00,54.51,54.54,54.5,54.54,6200.0,53.9074,53.9371,53.8975,53.9371,6200.0
2020-12-04 12:45:00,54.52,54.55,54.51,54.52,7422.0,53.9173,53.947,53.9074,53.9173,7422.0
2020-12-04 12:50:00,54.5,54.52,54.48,54.52,10400.0,53.8975,53.9173,53.8778,53.9173,10400.0
2020-12-04 12:55:00,54.52,54.57,54.52,54.55,9940.0,53.9173,53.9668,53.9173,53.947,9940.0
2020-12-04 13:00:00,54.57,54.58,54.52,54.52,4400.0,53.9668,53.9766,53.9173,53.9173,4400.0
2020-12-04 13:05:00,54.53,54.56,54.52,54.52,8300.0,53.9272,53.9569,53.9173,53.9173,8300.0
2020-12-04 13:10:00,54.52,54.52,54.48,54.48,9400.0,53.9173,53.9173,53.8778,53.8778,9400.0
2020-12-04 13:15:00,54.49,54.5,54.47,54.49,17648.0,53.8876,53.8975,53.8679,53.8876,17648.0
2020-12-04 13:20:00,54.51,54.51,54.48,54.49,1890.0,53.9074,53.9074,53.8778,53.8876,1890.0
2020-12-04 13:25:00,54.45,54.46,54.44,54.46,8700.0,53.8481,53.858,53.8382,53.858,8700.0
2020-12-04 13:30:00,54.47,54.49,54.46,54.48,6200.0,53.8679,53.8876,53.858,53.8778,6200.0
2020-12-04 13:35:00,54.49,54.53,54.49,54.5,8010.0,53.8876,53.9272,53.8876,53.8975,8010.0
2020-12-04 13:40:00,54.5,54.5,54.43,54.44,10900.0,53.8975,53.8975,53.8283,53.8382,10900.0
2020-12-04 13:45:00,54.43,54.44,54.39,54.43,9604.0,53.8283,53.8382,53.7887,53.8283,9604.0
2020-12-04 13:50:00,54.42,54.42,54.35,54.35,9692.0,53.8184,53.8184,53.7492,53.7492,9692.0
2020-12-04 13:55:00,54.35,54.4,54.35,54.37,7152.0,53.7492,53.7986,53.7492,53.769,7152.0
2020-12-04 14:00:00,54.4,54.4,54.33,54.34,4158.0,53.7986,53.7986,53.7294,53.7393,4158.0
2020-12-04 14:05:00,54.33,54.37,54.33,54.35,2660.0,53.7294,53.769,53.7294,53.7492,2660.0
2020-12-04 14:10:00,54.37,54.38,54.29,54.3,10984.0,53.769,53.7789,53.6899,53.6997,10984.0
2020-12-04 14:15:00,54.35,54.41,54.35,54.4,4234.0,53.7492,53.8085,53.7492,53.7986,4234.0
2020-12-04 14:20:00,54.4,54.41,54.35,54.35,8428.0,53.7986,53.8085,53.7492,53.7492,8428.0
2020-12-04 14:25:00,54.33,54.34,54.26,54.26,2300.0,53.7294,53.7393,53.6602,53.6602,2300.0
2020-12-04 14:30:00,54.27,54.31,54.26,54.31,6918.0,53.6701,53.7096,53.6602,53.7096,6918.0
2020-12-04 14:35:00,54.32,54.34,54.32,54.34,3660.0,53.7195,53.7393,53.7195,53.7393,3660.0
2020-12-04 14:40:00,54.32,54.43,54.31,54.43,12280.0,53.7195,53.8283,53.7096,53.8283,12280.0
2020-12-04 14:45:00,54.43,54.43,54.4,54.43,19800.0,53.8283,53.8283,53.7986,53.8283,19800.0
2020-12-04 14:50:00,54.43,54.47,54.42,54.43,19368.0,53.8283,53.8679,53.8184,53.8283,19368.0
2020-12-04 14:55:00,54.42,54.47,54.42,54.46,11792.0,53.8184,53.8679,53.8184,53.858,11792.0
2020-12-04 15:00:00,54.45,54.5,54.44,54.44,21200.0,53.8481,53.8975,53.8382,53.8382,21200.0
2020-12-04 15:05:00,54.44,54.47,54.43,54.46,16906.0,53.8382,53.8679,53.8283,53.858,16906.0
2020-12-04 15:10:00,54.44,54.46,54.35,54.41,15558.0,53.8382,53.858,53.7492,53.8085,15558.0
2020-12-04 15:15:00,54.41,54.41,54.35,54.38,16848.0,53.8085,53.8085,53.7492,53.7789,16848.0
2020-12-04 15:20:00,54.38,54.41,54.35,54.41,15156.0,53.7789,53.8085,53.7492,53.8085,15156.0
2020-12-04 15:25:00,54.4,54.41,54.35,54.38,11122.0,53.7986,53.8085,53.7492,53.7789,11122.0
2020-12-04 15:30:00,54.4,54.44,54.4,54.41,8714.0,53.7986,53.8382,53.7986,53.8085,8714.0
2020-12-04 15:35:00,54.4,54.4,54.33,54.35,39002.0,53.7986,53.7986,53.7294,53.7492,39002.0
2020-12-04 15:40:00,54.31,54.46,54.3,54.43,13828.0,53.7096,53.858,53.6997,53.8283,13828.0
2020-12-04 15:45:00,54.42,54.42,54.35,54.4,35318.0,53.8184,53.8184,53.7492,53.7986,35318.0
2020-12-04 15:50:00,54.39,54.48,54.36,54.48,50968.0,53.7887,53.8778,53.7591,53.8778,50968.0
2020-12-04 15:55:00,54.47,54.56,54.44,54.56,31112.0,53.8679,53.9569,53.8382,53.9569,31112.0
2020-12-07 09:30:00,54.6,54.78,54.54,54.78,59278.0,53.9964,54.1744,53.9371,54.1744,59278.0
2020-12-07 09:35:00,54.78,54.88,54.77,54.88,37278.0,54.1744,54.2733,54.1645,54.2733,37278.0
2020-12-07 09:40:00,54.94,55.01,54.88,54.98,101094.0,54.3327,54.4019,54.2733,54.3722,101094.0
2020-12-07 09:45:00,54.99,55.04,54.91,54.91,28346.0,54.3821,54.4316,54.303,54.303,28346.0
2020-12-07 09:50:00,54.9,54.97,54.85,54.91,42356.0,54.2931,54.3623,54.2437,54.303,42356.0
2020-12-07 09:55:00,54.95,55.07,54.93,55.07,53454.0,54.3426,54.4612,54.3228,54.4612,53454.0
2020-12-07 10:00:00,55.05,55.12,55.04,55.09,19310.0,54.4414,54.5107,54.4316,54.481,19310.0
2020-12-07 10:05:00,55.12,55.15,55.07,55.08,23006.0,54.5107,54.5403,54.4612,54.4711,23006.0
2020-12-07 10:10:00,55.07,55.13,55.06,55.13,4584.0,54.4612,54.5206,54.4513,54.5206,4584.0
2020-12-07 10:15:00,55.16,55.16,55.05,55.08,5240.0,54.5502,54.5502,54.4414,54.4711,5240.0
2020-12-07 10:20:00,55.1,55.18,55.07,55.17,23788.0,54.4909,54.57,54.4612,54.5601,23788.0
2020-12-07 10:25:00,55.13,55.13,55.08,55.1,10698.0,54.5206,54.5206,54.4711,54.4909,10698.0
2020-12-07 10:30:00,55.09,55.14,55.06,55.12,23460.0,54.481,54.5305,54.4513,54.5107,23460.0
2020-12-07 10:35:00,55.13,55.15,55.05,55.06,34408.0,54.5206,54.5403,54.4414,54.4513,34408.0
2020-12-07 10:40:00,55.05,55.1,54.98,55.02,31714.0,54.4414,54.4909,54.3722,54.4118,31714.0
2020-12-07 10:45:00,55.02,55.13,55.01,55.13,9078.0,54.4118,54.5206,54.4019,54.5206,9078.0
2020-12-07 10:50:00,55.12,55.15,55.1,55.1,29852.0,54.5107,54.5403,54.4909,54.4909,29852.0
2020-12-07 10:55:00,55.13,55.18,55.05,55.08,19508.0,54.5206,54.57,54.4414,54.4711,19508.0
2020-12-07 11:00:00,55.06,55.07,55.02,55.06,9606.0,54.4513,54.4612,54.4118,54.4513,9606.0
2020-12-07 11:05:00,55.12,55.26,55.12,55.24,31722.0,54.5107,54.6491,54.5107,54.6293,31722.0
2020-12-07 11:10:00,55.26,55.27,55.23,55.25,13066.0,54.6491,54.659,54.6195,54.6392,13066.0
2020-12-07 11:15:00,55.24,55.24,55.18,55.2,13400.0,54.6293,54.6293,54.57,54.5898,13400.0
2020-12-07 11:20:00,55.21,55.21,55.13,55.14,6102.0,54.5997,54.5997,54.5206,54.5305,6102.0
2020-12-07 11:25:00,55.13,55.19,55.11,55.17,9214.0,54.5206,54.5799,54.5008,54.5601,9214.0
2020-12-07 11:30:00,55.2,55.2,55.08,55.08,9184.0,54.5898,54.5898,54.4711,54.4711,9184.0
2020-12-07 11:35:00,55.11,55.12,55.09,55.09,6458.0,54.5008,54.5107,54.481,54.481,6458.0
2020-12-07 11:40:00,55.11,55.13,55.1,55.1,5796.0,54.5008,54.5206,54.4909,54.4909,5796.0
2020-12-07 11:45:00,55.11,55.19,55.11,55.17,8608.0,54.5008,54.5799,54.5008,54.5601,8608.0
2020-12-07 11:50:00,55.17,55.17,55.1,55.1,6562.0,54.5601,54.5601,54.4909,54.4909,6562.0
2020-12-07 11:55:00,55.1,55.18,55.04,55.17,39672.0,54.4909,54.57,54.4316,54.5601,39672.0
2020-12-07 12:00:00,55.06,55.06,55.0,55.02,8054.0,54.4513,54.4513,54.392,54.4118,8054.0
2020-12-07 12:05:00,55.0,55.0,54.97,54.98,6312.0,54.392,54.392,54.3623,54.3722,6312.0
2020-12-07 12:10:00,55.02,55.03,55.01,55.02,155260.0,54.4118,54.4217,54.4019,54.4118,155260.0
2020-12-07 12:15:00,55.0,55.01,54.95,54.99,10304.0,54.392,54.4019,54.3426,54.3821,10304.0
2020-12-07 12:20:00,54.99,55.05,54.99,55.02,6586.0,54.3821,54.4414,54.3821,54.4118,6586.0
2020-12-07 12:25:00,55.04,55.06,55.04,55.06,3000.0,54.4316,54.4513,54.4316,54.4513,3000.0
2020-12-07 12:30:00,55.08,55.09,55.0,55.0,19964.0,54.4711,54.481,54.392,54.392,19964.0
2020-12-07 12:35:00,55.02,55.03,55.01,55.03,25956.0,54.4118,54.4217,54.4019,54.4217,25956.0
2020-12-07 12:40:00,55.05,55.05,55.0,55.02,7200.0,54.4414,54.4414,54.392,54.4118,7200.0
2020-12-07 12:45:00,55.04,55.04,54.99,55.01,7796.0,54.4316,54.4316,54.3821,54.4019,7796.0
2020-12-07 12:50:00,55.02,55.04,54.99,54.99,5070.0,54.4118,54.4316,54.3821,54.3821,5070.0
2020-12-07 12:55:00,54.97,54.99,54.95,54.95,7130.0,54.3623,54.3821,54.3426,54.3426,7130.0
2020-12-07 13:00:00,54.95,54.96,54.91,54.91,6224.0,54.3426,54.3524,54.303,54.303,6224.0
2020-12-07 13:05:00,54.88,54.89,54.84,54.88,15012.0,54.2733,54.2832,54.2338,54.2733,15012.0
2020-12-07 13:10:00,54.88,54.88,54.82,54.84,23220.0,54.2733,54.2733,54.214,54.2338,23220.0
2020-12-07 13:15:00,54.82,54.88,54.8,54.87,73438.0,54.214,54.2733,54.1942,54.2634,73438.0
2020-12-07 13:20:00,54.85,54.88,54.84,54.87,15768.0,54.2437,54.2733,54.2338,54.2634,15768.0
2020-12-07 13:25:00,54.87,54.91,54.87,54.9,22578.0,54.2634,54.303,54.2634,54.2931,22578.0
2020-12-07 13:30:00,54.88,54.94,54.88,54.92,4200.0,54.2733,54.3327,54.2733,54.3129,4200.0
2020-12-07 13:35:00,54.88,54.89,54.8,54.85,15800.0,54.2733,54.2832,54.1942,54.2437,15800.0
2020-12-07 13:40:00,54.84,54.85,54.73,54.74,23050.0,54.2338,54.2437,54.125,54.1349,23050.0
2020-12-07 13:45:00,54.75,54.79,54.74,54.77,4642.0,54.1448,54.1843,54.1349,54.1645,4642.0
2020-12-07 13:50:00,54.81,54.88,54.81,54.88,12410.0,54.2041,54.2733,54.2041,54.2733,12410.0
2020-12-07 13:55:00,54.88,54.95,54.88,54.91,26750.0,54.2733,54.3426,54.2733,54.303,26750.0
2020-12-07 14:00:00,54.89,54.9,54.81,54.84,38264.0,54.2832,54.2931,54.2041,54.2338,38264.0
2020-12-07 14:05:00,54.8,54.94,54.8,54.94,31078.0,54.1942,54.3327,54.1942,54.3327,31078.0
2020-12-07 14:10:00,54.93,54.95,54.91,54.92,13752.0,54.3228,54.3426,54.303,54.3129,13752.0
2020-12-07 14:15:00,54.92,54.96,54.86,54.96,5500.0,54.3129,54.3524,54.2535,54.3524,5500.0
2020-12-07 14:20:00,54.97,55.02,54.97,55.01,27074.0,54.3623,54.4118,54.3623,54.4019,27074.0
2020-12-07 14:25:00,55.01,55.01,54.96,54.98,10794.0,54.4019,54.4019,54.3524,54.3722,10794.0
2020-12-07 14:30:00,54.99,55.01,54.95,54.98,16876.0,54.3821,54.4019,54.3426,54.3722,16876.0
2020-12-07 14:35:00,54.97,55.02,54.96,55.02,10520.0,54.3623,54.4118,54.3524,54.4118,10520.0
2020-12-07 14:40:00,55.0,55.06,54.99,55.06,41500.0,54.392,54.4513,54.3821,54.4513,41500.0
2020-12-07 14:45:00,55.06,55.08,55.06,55.06,7422.0,54.4513,54.4711,54.4513,54.4513,7422.0
2020-12-07 14:50:00,55.07,55.07,55.04,55.04,2160.0,54.4612,54.4612,54.4316,54.4316,2160.0
2020-12-07 14:55:00,55.01,55.05,55.0,55.01,8514.0,54.4019,54.4414,54.392,54.4019,8514.0
2020-12-07 15:00:00,55.03,55.04,54.98,54.98,8328.0,54.4217,54.4316,54.3722,54.3722,8328.0
2020-12-07 15:05:00,54.97,55.02,54.96,55.01,12000.0,54.3623,54.4118,54.3524,54.4019,12000.0
2020-12-07 15:10:00,54.99,54.99,54.93,54.93,2490.0,54.3821,54.3821,54.3228,54.3228,2490.0
2020-12-07 15:15:00,54.94,55.05,54.93,55.05,10396.0,54.3327,54.4414,54.3228,54.4414,10396.0
2020-12-07 15:20:00,55.05,55.05,54.99,55.05,10548.0,54.4414,54.4414,54.3821,54.4414,10548.0
2020-12-07 15:25:00,55.06,55.1,55.05,55.06,8666.0,54.4513,54.4909,54.4414,54.4513,8666.0
2020-12-07 15:30:00,55.06,55.09,55.05,55.09,4026.0,54.4513,54.481,54.4414,54.481,4026.0
2020-12-07 15:35:00,55.09,55.09,55.02,55.02,4600.0,54.481,54.481,54.4118,54.4118,4600.0
2020-12-07 15:40:00,55.04,55.04,54.88,54.91,12698.0,54.4316,54.4316,54.2733,54.303,12698.0
2020-12-07 15:45:00,54.91,54.95,54.77,54.81,24860.0,54.303,54.3426,54.1645,54.2041,24860.0
2020-12-07 15:50:00,54.81,55.01,54.79,55.01,16616.0,54.2041,54.4019,54.1843,54.4019,16616.0
2020-12-07 15:55:00,55.02,55.17,55.01,55.13,56390.0,54.4118,54.5601,54.4019,54.5206,56390.0
2020-12-08 09:30:00,54.98,55.08,54.79,54.94,57274.0,54.3722,54.4711,54.1843,54.3327,57274.0
2020-12-08 09:35:00,54.95,54.98,54.75,54.75,28224.0,54.3426,54.3722,54.1448,54.1448,28224.0
2020-12-08 09:40:00,54.73,54.8,54.63,54.8,45212.0,54.125,54.1942,54.0261,54.1942,45212.0
2020-12-08 09:45:00,54.84,54.84,54.54,54.58,67922.0,54.2338,54.2338,53.9371,53.9766,67922.0
2020-12-08 09:50:00,54.57,54.66,54.55,54.62,19660.0,53.9668,54.0558,53.947,54.0162,19660.0
2020-12-08 09:55:00,54.59,54.73,54.59,54.73,20834.0,53.9865,54.125,53.9865,54.125,20834.0
2020-12-08 10:00:00,54.74,54.77,54.65,54.74,26892.0,54.1349,54.1645,54.0459,54.1349,26892.0
2020-12-08 10:05:00,54.75,54.9,54.75,54.84,68570.0,54.1448,54.2931,54.1448,54.2338,68570.0
2020-12-08 10:10:00,54.86,54.86,54.82,54.83,25740.0,54.2535,54.2535,54.214,54.2239,25740.0
2020-12-08 10:15:00,54.8,54.82,54.49,54.54,68830.0,54.1942,54.214,53.8876,53.9371,68830.0
2020-12-08 10:20:00,54.5,54.5,54.34,54.37,98348.0,53.8975,53.8975,53.7393,53.769,98348.0
2020-12-08 10:25:00,54.34,54.46,54.32,54.45,50008.0,53.7393,53.858,53.7195,53.8481,50008.0
2020-12-08 10:30:00,54.48,54.62,54.45,54.6,27300.0,53.8778,54.0162,53.8481,53.9964,27300.0
2020-12-08 10:35:00,54.58,54.64,54.58,54.62,16674.0,53.9766,54.036,53.9766,54.0162,16674.0
2020-12-08 10:40:00,54.64,54.71,54.63,54.7,48174.0,54.036,54.1052,54.0261,54.0953,48174.0
2020-12-08 10:45:00,54.7,54.76,54.7,54.76,9584.0,54.0953,54.1547,54.0953,54.1547,9584.0
2020-12-08 10:50:00,54.75,54.81,54.75,54.8,33044.0,54.1448,54.2041,54.1448,54.1942,33044.0
2020-12-08 10:55:00,54.79,54.84,54.76,54.84,28418.0,54.1843,54.2338,54.1547,54.2338,28418.0
2020-12-08 11:00:00,54.83,54.84,54.73,54.76,24640.0,54.2239,54.2338,54.125,54.1547,24640.0
2020-12-08 11:05:00,54.74,54.8,54.7,54.77,13880.0,54.1349,54.1942,54.0953,54.1645,13880.0
2020-12-08 11:10:00,54.81,54.81,54.77,54.78,31980.0,54.2041,54.2041,54.1645,54.1744,31980.0
2020-12-08 11:15:00,54.77,54.91,54.73,54.85,9650.0,54.1645,54.303,54.125,54.2437,9650.0
2020-12-08 11:20:00,54.85,54.88,54.77,54.8,10670.0,54.2437,54.2733,54.1645,54.1942,10670.0
2020-12-08 11:25:00,54.8,54.85,54.77,54.85,18434.0,54.1942,54.2437,54.1645,54.2437,18434.0
2020-12-08 11:30:00,54.82,54.95,54.82,54.89,18420.0,54.214,54.3426,54.214,54.2832,18420.0
2020-12-08 11:35:00,54.87,54.9,54.85,54.85,11378.0,54.2634,54.2931,54.2437,54.2437,11378.0
2020-12-08 11:40:00,54.84,54.87,54.83,54.84,9600.0,54.2338,54.2634,54.2239,54.2338,9600.0
2020-12-08 11:45:00,54.87,54.88,54.83,54.85,4880.0,54.2634,54.2733,54.2239,54.2437,4880.0
2020-12-08 11:50:00,54.88,54.94,54.88,54.91,14400.0,54.2733,54.3327,54.2733,54.303,14400.0
2020-12-08 11:55:00,54.94,55.07,54.94,55.06,16924.0,54.3327,54.4612,54.3327,54.4513,16924.0
2020-12-08 12:00:00,55.05,55.17,55.04,55.17,53472.0,54.4414,54.5601,54.4316,54.5601,53472.0
2020-12-08 12:05:00,55.17,55.19,55.1,55.1,17218.0,54.5601,54.5799,54.4909,54.4909,17218.0
2020-12-08 12:10:00,55.08,55.1,55.04,55.04,29036.0,54.4711,54.4909,54.4316,54.4316,29036.0
2020-12-08 12:15:00,55.05,55.07,54.99,55.06,12290.0,54.4414,54.4612,54.3821,54.4513,12290.0
2020-12-08 12:20:00,55.05,55.08,55.02,55.03,4600.0,54.4414,54.4711,54.4118,54.4217,4600.0
2020-12-08 12:25:00,55.02,55.07,55.02,55.06,16882.0,54.4118,54.4612,54.4118,54.4513,16882.0
2020-12-08 12:30:00,55.07,55.08,55.04,55.06,25340.0,54.4612,54.4711,54.4316,54.4513,25340.0
2020-12-08 12:35:00,55.06,55.12,55.05,55.12,11680.0,54.4513,54.5107,54.4414,54.5107,11680.0
2020-12-08 12:40:00,55.12,55.13,55.1,55.12,6600.0,54.5107,54.5206,54.4909,54.5107,6600.0
2020-12-08 12:45:00,55.11,55.13,55.08,55.12,6210.0,54.5008,54.5206,54.4711,54.5107,6210.0
2020-12-08 12:50:00,55.13,55.19,55.13,55.17,15734.0,54.5206,54.5799,54.5206,54.5601,15734.0
2020-12-08 12:55:00,55.17,55.19,55.16,55.17,9990.0,54.5601,54.5799,54.5502,54.5601,9990.0
2020-12-08 13:00:00,55.18,55.24,55.16,55.24,20894.0,54.57,54.6293,54.5502,54.6293,20894.0
2020-12-08 13:05:00,55.22,55.33,55.19,55.31,24448.0,54.6096,54.7184,54.5799,54.6986,24448.0
2020-12-08 13:10:00,55.31,55.35,55.3,55.32,16396.0,54.6986,54.7381,54.6887,54.7085,16396.0
2020-12-08 13:15:00,55.33,55.33,55.27,55.27,14496.0,54.7184,54.7184,54.659,54.659,14496.0
2020-12-08 13:20:00,55.25,55.29,55.24,55.28,39582.0,54.6392,54.6788,54.6293,54.6689,39582.0
2020-12-08 13:25:00,55.29,55.38,55.29,55.37,14008.0,54.6788,54.7678,54.6788,54.7579,14008.0
2020-12-08 13:30:00,55.37,55.41,55.35,55.41,9906.0,54.7579,54.7975,54.7381,54.7975,9906.0
2020-12-08 13:35:00,55.4,55.44,55.36,55.42,9056.0,54.7876,54.8271,54.748,54.8074,9056.0
2020-12-08 13:40:00,55.43,55.49,55.42,55.49,2798.0,54.8172,54.8766,54.8074,54.8766,2798.0
2020-12-08 13:45:00,55.48,55.48,55.43,55.45,20318.0,54.8667,54.8667,54.8172,54.837,20318.0
2020-12-08 13:50:00,55.42,55.45,55.38,55.44,7740.0,54.8074,54.837,54.7678,54.8271,7740.0
2020-12-08 13:55:00,55.41,55.45,55.4,55.45,2852.0,54.7975,54.837,54.7876,54.837,2852.0
2020-12-08 14:00:00,55.42,55.47,55.41,55.47,11650.0,54.8074,54.8568,54.7975,54.8568,11650.0
2020-12-08 14:05:00,55.44,55.44,55.4,55.42,8000.0,54.8271,54.8271,54.7876,54.8074,8000.0
2020-12-08 14:10:00,55.4,55.43,55.39,55.43,11450.0,54.7876,54.8172,54.7777,54.8172,11450.0
2020-12-08 14:15:00,55.43,55.46,55.42,55.44,5864.0,54.8172,54.8469,54.8074,54.8271,5864.0
2020-12-08 14:20:00,55.46,55.56,55.45,55.54,16246.0,54.8469,54.9458,54.837,54.926,16246.0
2020-12-08 14:25:00,55.54,55.63,55.53,55.62,24186.0,54.926,55.015,54.9161,55.0051,24186.0
2020-12-08 14:30:00,55.63,55.63,55.57,55.58,9270.0,55.015,55.015,54.9557,54.9656,9270.0
2020-12-08 14:35:00,55.56,55.56,55.52,55.54,10924.0,54.9458,54.9458,54.9063,54.926,10924.0
2020-12-08 14:40:00,55.55,55.59,55.53,55.58,5000.0,54.9359,54.9755,54.9161,54.9656,5000.0
2020-12-08 14:45:00,55.57,55.58,55.49,55.52,19074.0,54.9557,54.9656,54.8766,54.9063,19074.0
2020-12-08 14:50:00,55.51,55.56,55.5,55.51,16740.0,54.8964,54.9458,54.8865,54.8964,16740.0
2020-12-08 14:55:00,55.52,55.58,55.51,55.54,26750.0,54.9063,54.9656,54.8964,54.926,26750.0
2020-12-08 15:00:00,55.55,55.57,55.53,55.55,7570.0,54.9359,54.9557,54.9161,54.9359,7570.0
2020-12-08 15:05:00,55.54,55.57,55.53,55.57,8074.0,54.926,54.9557,54.9161,54.9557,8074.0
2020-12-08 15:10:00,55.59,55.59,55.53,55.57,11382.0,54.9755,54.9755,54.9161,54.9557,11382.0
2020-12-08 15:15:00,55.57,55.62,55.5,55.5,12736.0,54.9557,55.0051,54.8865,54.8865,12736.0
2020-12-08 15:20:00,55.5,55.57,55.5,55.52,10008.0,54.8865,54.9557,54.8865,54.9063,10008.0
2020-12-08 15:25:00,55.52,55.6,55.48,55.55,33542.0,54.9063,54.9854,54.8667,54.9359,33542.0
2020-12-08 15:30:00,55.53,55.6,55.51,55.51,17176.0,54.9161,54.9854,54.8964,54.8964,17176.0
2020-12-08 15:35:00,55.5,55.53,55.46,55.51,45966.0,54.8865,54.9161,54.8469,54.8964,45966.0
2020-12-08 15:40:00,55.49,55.52,55.47,55.52,11558.0,54.8766,54.9063,54.8568,54.9063,11558.0
2020-12-08 15:45:00,55.51,55.58,55.49,55.5,21352.0,54.8964,54.9656,54.8766,54.8865,21352.0
2020-12-08 15:50:00,55.49,55.57,55.49,55.52,15426.0,54.8766,54.9557,54.8766,54.9063,15426.0
2020-12-08 15:55:00,55.51,55.54,55.46,55.49,33044.0,54.8964,54.926,54.8469,54.8766,33044.0
2020-12-09 09:30:00,55.47,55.47,55.15,55.18,108460.0,54.8568,54.8568,54.5403,54.57,108460.0
2020-12-09 09:35:00,55.1,55.25,55.08,55.24,76038.0,54.4909,54.6392,54.4711,54.6293,76038.0
2020-12-09 09:40:00,55.23,55.4,55.22,55.4,34158.0,54.6195,54.7876,54.6096,54.7876,34158.0
2020-12-09 09:45:00,55.37,55.47,55.35,55.43,32500.0,54.7579,54.8568,54.7381,54.8172,32500.0
2020-12-09 09:50:00,55.45,55.52,55.38,55.49,66942.0,54.837,54.9063,54.7678,54.8766,66942.0
2020-12-09 09:55:00,55.49,55.54,55.49,55.52,27240.0,54.8766,54.926,54.8766,54.9063,27240.0
2020-12-09 10:00:00,55.51,55.51,55.26,55.3,24530.0,54.8964,54.8964,54.6491,54.6887,24530.0
2020-12-09 10:05:00,55.32,55.36,55.24,55.24,23858.0,54.7085,54.748,54.6293,54.6293,23858.0
2020-12-09 10:10:00,55.21,55.22,54.93,55.0,84542.0,54.5997,54.6096,54.3228,54.392,84542.0
2020-12-09 10:15:00,54.97,55.21,54.9,55.19,56716.0,54.3623,54.5997,54.2931,54.5799,56716.0
2020-12-09 10:20:00,55.23,55.33,55.22,55.3,24776.0,54.6195,54.7184,54.6096,54.6887,24776.0
2020-12-09 10:25:00,55.32,55.35,55.27,55.27,24268.0,54.7085,54.7381,54.659,54.659,24268.0
2020-12-09 10:30:00,55.27,55.37,55.26,55.29,22098.0,54.659,54.7579,54.6491,54.6788,22098.0
2020-12-09 10:35:00,55.29,55.3,55.12,55.12,15078.0,54.6788,54.6887,54.5107,54.5107,15078.0
2020-12-09 10:40:00,55.12,55.19,55.1,55.18,15454.0,54.5107,54.5799,54.4909,54.57,15454.0
2020-12-09 10:45:00,55.18,55.33,55.13,55.33,12818.0,54.57,54.7184,54.5206,54.7184,12818.0
2020-12-09 10:50:00,55.3,55.34,55.26,55.3,20330.0,54.6887,54.7282,54.6491,54.6887,20330.0
2020-12-09 10:55:00,55.32,55.33,55.29,55.29,3400.0,54.7085,54.7184,54.6788,54.6788,3400.0
2020-12-09 11:00:00,55.31,55.32,55.07,55.08,12538.0,54.6986,54.7085,54.4612,54.4711,12538.0
2020-12-09 11:05:00,55.1,55.21,55.04,55.2,32232.0,54.4909,54.5997,54.4316,54.5898,32232.0
2020-12-09 11:10:00,55.2,55.21,55.08,55.08,6200.0,54.5898,54.5997,54.4711,54.4711,6200.0
2020-12-09 11:15:00,55.09,55.16,55.02,55.02,11400.0,54.481,54.5502,54.4118,54.4118,11400.0
2020-12-09 11:20:00,55.04,55.13,55.0,55.11,11150.0,54.4316,54.5206,54.392,54.5008,11150.0
2020-12-09 11:25:00,55.11,55.19,55.08,55.18,10478.0,54.5008,54.5799,54.4711,54.57,10478.0
2020-12-09 11:30:00,55.17,55.17,55.02,55.05,23764.0,54.5601,54.5601,54.4118,54.4414,23764.0
2020-12-09 11:35:00,54.99,55.13,54.97,55.11,10254.0,54.3821,54.5206,54.3623,54.5008,10254.0
2020-12-09 11:40:00,55.1,55.1,55.05,55.05,55120.0,54.4909,54.4909,54.4414,54.4414,55120.0
2020-12-09 11:45:00,54.98,54.98,54.9,54.96,17578.0,54.3722,54.3722,54.2931,54.3524,17578.0
2020-12-09 11:50:00,54.97,55.02,54.9,55.02,29426.0,54.3623,54.4118,54.2931,54.4118,29426.0
2020-12-09 11:55:00,55.01,55.1,54.99,55.09,10314.0,54.4019,54.4909,54.3821,54.481,10314.0
2020-12-09 12:00:00,55.1,55.1,54.99,54.99,9634.0,54.4909,54.4909,54.3821,54.3821,9634.0
2020-12-09 12:05:00,54.99,55.0,54.88,54.96,9256.0,54.3821,54.392,54.2733,54.3524,9256.0
2020-12-09 12:10:00,54.94,54.95,54.85,54.87,16178.0,54.3327,54.3426,54.2437,54.2634,16178.0
2020-12-09 12:15:00,54.84,54.84,54.66,54.67,21790.0,54.2338,54.2338,54.0558,54.0656,21790.0
2020-12-09 12:20:00,54.65,54.71,54.56,54.68,89466.0,54.0459,54.1052,53.9569,54.0755,89466.0
2020-12-09 12:25:00,54.7,54.77,54.69,54.76,15046.0,54.0953,54.1645,54.0854,54.1547,15046.0
2020-12-09 12:30:00,54.73,54.73,54.55,54.63,21578.0,54.125,54.125,53.947,54.0261,21578.0
2020-12-09 12:35:00,54.62,54.62,54.38,54.38,54006.0,54.0162,54.0162,53.7789,53.7789,54006.0
2020-12-09 12:40:00,54.38,54.43,54.27,54.27,50646.0,53.7789,53.8283,53.6701,53.6701,50646.0
2020-12-09 12:45:00,54.25,54.25,53.94,54.03,123786.0,53.6503,53.6503,53.3437,53.4327,123786.0
2020-12-09 12:50:00,53.97,54.22,53.93,54.22,62558.0,53.3734,53.6206,53.3338,53.6206,62558.0
2020-12-09 12:55:00,54.2,54.29,54.15,54.26,23554.0,53.6008,53.6899,53.5514,53.6602,23554.0
2020-12-09 13:00:00,54.25,54.25,54.0,54.0,52168.0,53.6503,53.6503,53.4031,53.4031,52168.0
2020-12-09 13:05:00,53.99,54.31,53.98,54.31,36408.0,53.3932,53.7096,53.3833,53.7096,36408.0
2020-12-09 13:10:00,54.27,54.29,54.12,54.13,44412.0,53.6701,53.6899,53.5217,53.5316,44412.0
2020-12-09 13:15:00,54.18,54.24,54.01,54.06,57294.0,53.5811,53.6404,53.4129,53.4624,57294.0
2020-12-09 13:20:00,54.08,54.13,53.98,54.0,45172.0,53.4822,53.5316,53.3833,53.4031,45172.0
2020-12-09 13:25:00,53.99,53.99,53.62,53.72,119678.0,53.3932,53.3932,53.0273,53.1262,119678.0
2020-12-09 13:30:00,53.66,53.7,53.4,53.4,127736.0,53.0668,53.1064,52.8097,52.8097,127736.0
2020-12-09 13:35:00,53.4,53.6,53.35,53.52,133800.0,52.8097,53.0075,52.7602,52.9284,133800.0
2020-12-09 13:40:00,53.49,53.55,53.15,53.47,124340.0,52.8987,52.958,52.5625,52.8789,124340.0
2020-12-09 13:45:00,53.47,53.53,53.38,53.48,52680.0,52.8789,52.9383,52.7899,52.8888,52680.0
2020-12-09 13:50:00,53.42,53.46,53.26,53.29,32170.0,52.8295,52.869,52.6712,52.7009,32170.0
2020-12-09 13:55:00,53.34,53.34,52.9,52.91,98216.0,52.7504,52.7504,52.3152,52.3251,98216.0
2020-12-09 14:00:00,52.93,53.22,52.92,53.21,57750.0,52.3449,52.6317,52.335,52.6218,57750.0
2020-12-09 14:05:00,53.21,53.3,53.15,53.19,47852.0,52.6218,52.7108,52.5625,52.602,47852.0
2020-12-09 14:10:00,53.2,53.27,53.09,53.18,34898.0,52.6119,52.6811,52.5031,52.5921,34898.0
2020-12-09 14:15:00,53.13,53.26,52.97,53.21,32530.0,52.5427,52.6712,52.3844,52.6218,32530.0
2020-12-09 14:20:00,53.23,53.36,53.17,53.35,20550.0,52.6416,52.7701,52.5822,52.7602,20550.0
2020-12-09 14:25:00,53.35,53.49,53.27,53.48,66402.0,52.7602,52.8987,52.6811,52.8888,66402.0
2020-12-09 14:30:00,53.47,53.47,53.15,53.23,51624.0,52.8789,52.8789,52.5625,52.6416,51624.0
2020-12-09 14:35:00,53.3,53.3,53.11,53.15,42706.0,52.7108,52.7108,52.5229,52.5625,42706.0
2020-12-09 14:40:00,53.16,53.2,52.88,52.91,42082.0,52.5723,52.6119,52.2954,52.3251,42082.0
2020-12-09 14:45:00,52.9,53.1,52.86,53.07,38756.0,52.3152,52.513,52.2757,52.4833,38756.0
2020-12-09 14:50:00,53.1,53.1,52.9,53.04,29178.0,52.513,52.513,52.3152,52.4537,29178.0
2020-12-09 14:55:00,53.06,53.24,53.03,53.21,40984.0,52.4734,52.6515,52.4438,52.6218,40984.0
2020-12-09 15:00:00,53.18,53.2,53.0,53.07,25412.0,52.5921,52.6119,52.4141,52.4833,25412.0
2020-12-09 15:05:00,53.06,53.29,53.06,53.29,27262.0,52.4734,52.7009,52.4734,52.7009,27262.0
2020-12-09 15:10:00,53.27,53.33,53.07,53.16,77696.0,52.6811,52.7405,52.4833,52.5723,77696.0
2020-12-09 15:15:00,53.14,53.19,52.99,53.05,25170.0,52.5526,52.602,52.4042,52.4636,25170.0
2020-12-09 15:20:00,53.1,53.12,52.88,52.88,40480.0,52.513,52.5328,52.2954,52.2954,40480.0
2020-12-09 15:25:00,52.88,52.88,52.62,52.63,222604.0,52.2954,52.2954,52.0383,52.0482,222604.0
2020-12-09 15:30:00,52.62,52.77,52.61,52.74,55382.0,52.0383,52.1867,52.0284,52.157,55382.0
2020-12-09 15:35:00,52.73,52.86,52.63,52.83,71964.0,52.1471,52.2757,52.0482,52.246,71964.0
2020-12-09 15:40:00,52.87,53.16,52.81,53.12,116140.0,52.2855,52.5723,52.2262,52.5328,116140.0
2020-12-09 15:45:00,53.11,53.22,52.94,52.96,66524.0,52.5229,52.6317,52.3548,52.3746,66524.0
2020-12-09 15:50:00,53.09,53.16,52.94,53.12,107582.0,52.5031,52.5723,52.3548,52.5328,107582.0
2020-12-09 15:55:00,53.16,53.34,53.07,53.1,171216.0,52.5723,52.7504,52.4833,52.513,171216.0
2020-12-10 09:30:00,52.26,52.45,51.88,51.92,184270.0,51.6823,51.8702,51.3065,51.346,184270.0
2020-12-10 09:35:00,51.91,52.6,51.91,52.59,158284.0,51.3362,52.0185,51.3362,52.0086,158284.0
2020-12-10 09:40:00,52.59,52.8,52.59,52.64,127878.0,52.0086,52.2163,52.0086,52.0581,127878.0
2020-12-10 09:45:00,52.68,52.92,52.68,52.91,79124.0,52.0976,52.335,52.0976,52.3251,79124.0
2020-12-10 09:50:00,52.95,53.15,52.94,53.06,69574.0,52.3647,52.5625,52.3548,52.4734,69574.0
2020-12-10 09:55:00,53.1,53.28,53.09,53.2,66098.0,52.513,52.691,52.5031,52.6119,66098.0
2020-12-10 10:00:00,53.23,53.24,53.07,53.1,34850.0,52.6416,52.6515,52.4833,52.513,34850.0
2020-12-10 10:05:00,53.1,53.4,53.02,53.33,49352.0,52.513,52.8097,52.4339,52.7405,49352.0
2020-12-10 10:10:00,53.35,53.46,53.25,53.25,49422.0,52.7602,52.869,52.6613,52.6613,49422.0
2020-12-10 10:15:00,53.27,53.43,53.17,53.42,28800.0,52.6811,52.8394,52.5822,52.8295,28800.0
2020-12-10 10:20:00,53.45,53.59,53.43,53.45,44852.0,52.8591,52.9976,52.8394,52.8591,44852.0
2020-12-10 10:25:00,53.47,53.51,53.35,53.35,56284.0,52.8789,52.9185,52.7602,52.7602,56284.0
2020-12-10 10:30:00,53.37,53.42,53.27,53.3,86608.0,52.78,52.8295,52.6811,52.7108,86608.0
2020-12-10 10:35:00,53.29,53.65,53.28,53.64,69936.0,52.7009,53.0569,52.691,53.047,69936.0
2020-12-10 10:40:00,53.63,53.67,53.51,53.59,422060.0,53.0371,53.0767,52.9185,52.9976,422060.0
2020-12-10 10:45:00,53.56,53.59,53.4,53.52,79238.0,52.9679,52.9976,52.8097,52.9284,79238.0
2020-12-10 10:50:00,53.58,53.74,53.54,53.7,62188.0,52.9877,53.1459,52.9481,53.1064,62188.0
2020-12-10 10:55:00,53.69,53.73,53.58,53.65,37308.0,53.0965,53.136,52.9877,53.0569,37308.0
2020-12-10 11:00:00,53.67,53.67,53.54,53.62,24736.0,53.0767,53.0767,52.9481,53.0273,24736.0
2020-12-10 11:05:00,53.6,53.76,53.58,53.6,48544.0,53.0075,53.1657,52.9877,53.0075,48544.0
2020-12-10 11:10:00,53.59,53.62,53.49,53.61,25078.0,52.9976,53.0273,52.8987,53.0174,25078.0
2020-12-10 11:15:00,53.63,53.79,53.63,53.71,59982.0,53.0371,53.1954,53.0371,53.1163,59982.0
2020-12-10 11:20:00,53.76,53.82,53.67,53.8,76894.0,53.1657,53.225,53.0767,53.2053,76894.0
2020-12-10 11:25:00,53.82,53.84,53.71,53.72,30204.0,53.225,53.2448,53.1163,53.1262,30204.0
2020-12-10 11:30:00,53.73,53.77,53.63,53.67,32146.0,53.136,53.1756,53.0371,53.0767,32146.0
2020-12-10 11:35:00,53.67,53.69,53.58,53.58,33262.0,53.0767,53.0965,52.9877,52.9877,33262.0
2020-12-10 11:40:00,53.55,53.6,53.52,53.6,19210.0,52.958,53.0075,52.9284,53.0075,19210.0
2020-12-10 11:45:00,53.55,53.63,53.48,53.54,19290.0,52.958,53.0371,52.8888,52.9481,19290.0
2020-12-10 11:50:00,53.5,53.51,53.33,53.37,32634.0,52.9086,52.9185,52.7405,52.78,32634.0
2020-12-10 11:55:00,53.35,53.35,53.21,53.23,37160.0,52.7602,52.7602,52.6218,52.6416,37160.0
2020-12-10 12:00:00,53.24,53.41,53.2,53.41,44632.0,52.6515,52.8196,52.6119,52.8196,44632.0
2020-12-10 12:05:00,53.41,53.52,53.41,53.51,40430.0,52.8196,52.9284,52.8196,52.9185,40430.0
2020-12-10 12:10:00,53.5,53.52,53.39,53.4,9922.0,52.9086,52.9284,52.7998,52.8097,9922.0
2020-12-10 12:15:00,53.43,53.49,53.36,53.36,7600.0,52.8394,52.8987,52.7701,52.7701,7600.0
2020-12-10 12:20:00,53.38,53.38,53.24,53.37,31450.0,52.7899,52.7899,52.6515,52.78,31450.0
2020-12-10 12:25:00,53.4,53.4,53.27,53.32,9084.0,52.8097,52.8097,52.6811,52.7306,9084.0
2020-12-10 12:30:00,53.35,53.49,53.35,53.38,31348.0,52.7602,52.8987,52.7602,52.7899,31348.0
2020-12-10 12:35:00,53.38,53.43,53.33,53.33,3226.0,52.7899,52.8394,52.7405,52.7405,3226.0
2020-12-10 12:40:00,53.33,53.35,53.28,53.35,4200.0,52.7405,52.7602,52.691,52.7602,4200.0
2020-12-10 12:45:00,53.36,53.36,53.12,53.13,18074.0,52.7701,52.7701,52.5328,52.5427,18074.0
2020-12-10 12:50:00,53.11,53.16,53.07,53.07,20592.0,52.5229,52.5723,52.4833,52.4833,20592.0
2020-12-10 12:55:00,53.02,53.1,53.01,53.1,37158.0,52.4339,52.513,52.424,52.513,37158.0
2020-12-10 13:00:00,53.2,53.34,53.19,53.29,17956.0,52.6119,52.7504,52.602,52.7009,17956.0
2020-12-10 13:05:00,53.31,53.38,53.31,53.38,7800.0,52.7207,52.7899,52.7207,52.7899,7800.0
2020-12-10 13:10:00,53.38,53.46,53.38,53.45,21060.0,52.7899,52.869,52.7899,52.8591,21060.0
2020-12-10 13:15:00,53.46,53.46,53.37,53.45,14722.0,52.869,52.869,52.78,52.8591,14722.0
2020-12-10 13:20:00,53.42,53.43,53.38,53.4,3876.0,52.8295,52.8394,52.7899,52.8097,3876.0
2020-12-10 13:25:00,53.42,53.55,53.42,53.49,44658.0,52.8295,52.958,52.8295,52.8987,44658.0
2020-12-10 13:30:00,53.49,53.51,53.4,53.41,5128.0,52.8987,52.9185,52.8097,52.8196,5128.0
2020-12-10 13:35:00,53.36,53.42,53.29,53.42,6624.0,52.7701,52.8295,52.7009,52.8295,6624.0
2020-12-10 13:40:00,53.34,53.4,53.31,53.35,11082.0,52.7504,52.8097,52.7207,52.7602,11082.0
2020-12-10 13:45:00,53.33,53.36,53.23,53.3,25488.0,52.7405,52.7701,52.6416,52.7108,25488.0
2020-12-10 13:50:00,53.3,53.45,53.27,53.45,12566.0,52.7108,52.8591,52.6811,52.8591,12566.0
2020-12-10 13:55:00,53.41,53.42,53.3,53.3,19212.0,52.8196,52.8295,52.7108,52.7108,19212.0
2020-12-10 14:00:00,53.37,53.41,53.27,53.32,9964.0,52.78,52.8196,52.6811,52.7306,9964.0
2020-12-10 14:05:00,53.33,53.38,53.33,53.38,12400.0,52.7405,52.7899,52.7405,52.7899,12400.0
2020-12-10 14:10:00,53.36,53.37,53.19,53.27,36240.0,52.7701,52.78,52.602,52.6811,36240.0
2020-12-10 14:15:00,53.18,53.19,53.14,53.19,26528.0,52.5921,52.602,52.5526,52.602,26528.0
2020-12-10 14:20:00,53.2,53.24,53.13,53.19,28276.0,52.6119,52.6515,52.5427,52.602,28276.0
2020-12-10 14:25:00,53.26,53.26,53.2,53.2,9174.0,52.6712,52.6712,52.6119,52.6119,9174.0
2020-12-10 14:30:00,53.19,53.28,53.18,53.27,12908.0,52.602,52.691,52.5921,52.6811,12908.0
2020-12-10 14:35:00,53.24,53.35,53.24,53.3,16604.0,52.6515,52.7602,52.6515,52.7108,16604.0
2020-12-10 14:40:00,53.29,53.32,53.26,53.32,15672.0,52.7009,52.7306,52.6712,52.7306,15672.0
2020-12-10 14:45:00,53.34,53.35,53.24,53.24,8706.0,52.7504,52.7602,52.6515,52.6515,8706.0
2020-12-10 14:50:00,53.24,53.31,53.21,53.22,17942.0,52.6515,52.7207,52.6218,52.6317,17942.0
2020-12-10 14:55:00,53.2,53.27,53.08,53.1,42748.0,52.6119,52.6811,52.4932,52.513,42748.0
2020-12-10 15:00:00,53.1,53.24,53.1,53.19,20336.0,52.513,52.6515,52.513,52.602,20336.0
2020-12-10 15:05:00,53.2,53.31,53.17,53.17,23434.0,52.6119,52.7207,52.5822,52.5822,23434.0
2020-12-10 15:10:00,53.2,53.3,53.15,53.3,20540.0,52.6119,52.7108,52.5625,52.7108,20540.0
2020-12-10 15:15:00,53.34,53.41,53.33,53.37,45048.0,52.7504,52.8196,52.7405,52.78,45048.0
2020-12-10 15:20:00,53.38,53.43,53.35,53.42,28658.0,52.7899,52.8394,52.7602,52.8295,28658.0
2020-12-10 15:25:00,53.42,53.47,53.37,53.44,20540.0,52.8295,52.8789,52.78,52.8492,20540.0
2020-12-10 15:30:00,53.48,53.51,53.46,53.46,20362.0,52.8888,52.9185,52.869,52.869,20362.0
2020-12-10 15:35:00,53.47,53.63,53.46,53.61,27460.0,52.8789,53.0371,52.869,53.0174,27460.0
2020-12-10 15:40:00,53.6,53.64,53.54,53.56,28632.0,53.0075,53.047,52.9481,52.9679,28632.0
2020-12-10 15:45:00,53.58,53.67,53.55,53.55,45316.0,52.9877,53.0767,52.958,52.958,45316.0
2020-12-10 15:50:00,53.58,53.64,53.58,53.59,47682.0,52.9877,53.047,52.9877,52.9976,47682.0
2020-12-10 15:55:00,53.6,53.6,53.43,53.46,58488.0,53.0075,53.0075,52.8394,52.869,58488.0
2020-12-11 09:30:00,52.81,53.04,52.56,52.73,126404.0,52.2262,52.4537,51.979,52.1471,126404.0
2020-12-11 09:35:00,52.69,52.88,52.62,52.81,99596.0,52.1075,52.2954,52.0383,52.2262,99596.0
2020-12-11 09:40:00,52.81,52.86,52.38,52.43,82560.0,52.2262,52.2757,51.801,51.8504,82560.0
2020-12-11 09:45:00,52.38,52.69,52.35,52.67,55212.0,51.801,52.1075,51.7713,52.0878,55212.0
2020-12-11 09:50:00,52.59,52.77,52.47,52.74,58334.0,52.0086,52.1867,51.89,52.157,58334.0
2020-12-11 09:55:00,52.77,52.82,52.65,52.76,28322.0,52.1867,52.2361,52.068,52.1768,28322.0
2020-12-11 10:00:00,52.75,52.88,52.74,52.83,39340.0,52.1669,52.2954,52.157,52.246,39340.0
2020-12-11 10:05:00,52.79,52.82,52.63,52.82,14576.0,52.2064,52.2361,52.0482,52.2361,14576.0
2020-12-11 10:10:00,52.88,53.05,52.84,53.02,64202.0,52.2954,52.4636,52.2559,52.4339,64202.0
2020-12-11 10:15:00,53.03,53.03,52.92,53.0,37278.0,52.4438,52.4438,52.335,52.4141,37278.0
2020-12-11 10:20:00,52.92,52.97,52.84,52.85,26844.0,52.335,52.3844,52.2559,52.2658,26844.0
2020-12-11 10:25:00,52.9,53.02,52.85,53.01,15184.0,52.3152,52.4339,52.2658,52.424,15184.0
2020-12-11 10:30:00,52.95,52.95,52.74,52.87,24492.0,52.3647,52.3647,52.157,52.2855,24492.0
2020-12-11 10:35:00,52.86,52.94,52.8,52.9,15472.0,52.2757,52.3548,52.2163,52.3152,15472.0
2020-12-11 10:40:00,52.81,52.84,52.76,52.83,14800.0,52.2262,52.2559,52.1768,52.246,14800.0
2020-12-11 10:45:00,52.78,52.82,52.72,52.72,24924.0,52.1965,52.2361,52.1372,52.1372,24924.0
2020-12-11 10:50:00,52.71,52.71,52.59,52.6,40160.0,52.1273,52.1273,52.0086,52.0185,40160.0
2020-12-11 10:55:00,52.6,52.66,52.57,52.62,20578.0,52.0185,52.0779,51.9889,52.0383,20578.0
2020-12-11 11:00:00,52.71,52.79,52.7,52.74,5826.0,52.1273,52.2064,52.1174,52.157,5826.0
2020-12-11 11:05:00,52.78,52.8,52.68,52.71,10800.0,52.1965,52.2163,52.0976,52.1273,10800.0
2020-12-11 11:10:00,52.71,52.73,52.65,52.71,12174.0,52.1273,52.1471,52.068,52.1273,12174.0
2020-12-11 11:15:00,52.7,52.74,52.67,52.72,19136.0,52.1174,52.157,52.0878,52.1372,19136.0
2020-12-11 11:20:00,52.71,52.71,52.5,52.52,10200.0,52.1273,52.1273,51.9196,51.9394,10200.0
2020-12-11 11:25:00,52.54,52.56,52.42,52.42,54810.0,51.9592,51.979,51.8405,51.8405,54810.0
2020-12-11 11:30:00,52.44,52.52,52.43,52.48,32764.0,51.8603,51.9394,51.8504,51.8999,32764.0
2020-12-11 11:35:00,52.48,52.52,52.29,52.33,30644.0,51.8999,51.9394,51.712,51.7515,30644.0
2020-12-11 11:40:00,52.31,52.4,52.24,52.24,26130.0,51.7317,51.8207,51.6625,51.6625,26130.0
2020-12-11 11:45:00,52.23,52.35,52.2,52.35,22064.0,51.6526,51.7713,51.623,51.7713,22064.0
2020-12-11 11:50:00,52.32,52.4,52.32,52.37,10600.0,51.7416,51.8207,51.7416,51.7911,10600.0
2020-12-11 11:55:00,52.35,52.38,52.28,52.38,6338.0,51.7713,51.801,51.7021,51.801,6338.0
2020-12-11 12:00:00,52.41,52.5,52.38,52.43,9590.0,51.8306,51.9196,51.801,51.8504,9590.0
2020-12-11 12:05:00,52.4,52.47,52.35,52.4,8738.0,51.8207,51.89,51.7713,51.8207,8738.0
2020-12-11 12:10:00,52.4,52.4,52.23,52.26,28260.0,51.8207,51.8207,51.6526,51.6823,28260.0
2020-12-11 12:15:00,52.26,52.34,52.19,52.21,26352.0,51.6823,51.7614,51.6131,51.6328,26352.0
2020-12-11 12:20:00,52.19,52.2,52.09,52.12,73766.0,51.6131,51.623,51.5142,51.5438,73766.0
2020-12-11 12:25:00,52.11,52.2,52.09,52.19,9350.0,51.5339,51.623,51.5142,51.6131,9350.0
2020-12-11 12:30:00,52.19,52.19,52.09,52.11,16924.0,51.6131,51.6131,51.5142,51.5339,16924.0
2020-12-11 12:35:00,52.07,52.13,52.0,52.05,28676.0,51.4944,51.5537,51.4252,51.4746,28676.0
2020-12-11 12:40:00,52.05,52.15,52.04,52.09,10154.0,51.4746,51.5735,51.4647,51.5142,10154.0
2020-12-11 12:45:00,52.1,52.19,52.08,52.19,28786.0,51.5241,51.6131,51.5043,51.6131,28786.0
2020-12-11 12:50:00,52.16,52.26,52.16,52.26,25890.0,51.5834,51.6823,51.5834,51.6823,25890.0
2020-12-11 12:55:00,52.3,52.35,52.27,52.34,32500.0,51.7218,51.7713,51.6922,51.7614,32500.0
2020-12-11 13:00:00,52.35,52.46,52.34,52.46,44084.0,51.7713,51.8801,51.7614,51.8801,44084.0
2020-12-11 13:05:00,52.46,52.48,52.43,52.47,34366.0,51.8801,51.8999,51.8504,51.89,34366.0
2020-12-11 13:10:00,52.45,52.6,52.45,52.56,20100.0,51.8702,52.0185,51.8702,51.979,20100.0
2020-12-11 13:15:00,52.57,52.59,52.49,52.51,18074.0,51.9889,52.0086,51.9097,51.9295,18074.0
2020-12-11 13:20:00,52.52,52.52,52.42,52.42,22780.0,51.9394,51.9394,51.8405,51.8405,22780.0
2020-12-11 13:25:00,52.43,52.5,52.4,52.5,22644.0,51.8504,51.9196,51.8207,51.9196,22644.0
2020-12-11 13:30:00,52.51,52.64,52.5,52.63,35918.0,51.9295,52.0581,51.9196,52.0482,35918.0
2020-12-11 13:35:00,52.67,52.77,52.67,52.74,31290.0,52.0878,52.1867,52.0878,52.157,31290.0
2020-12-11 13:40:00,52.73,52.77,52.71,52.71,35994.0,52.1471,52.1867,52.1273,52.1273,35994.0
2020-12-11 13:45:00,52.7,52.76,52.68,52.73,37592.0,52.1174,52.1768,52.0976,52.1471,37592.0
2020-12-11 13:50:00,52.73,52.9,52.73,52.89,61810.0,52.1471,52.3152,52.1471,52.3053,61810.0
2020-12-11 13:55:00,52.88,52.93,52.8,52.85,60722.0,52.2954,52.3449,52.2163,52.2658,60722.0
2020-12-11 14:00:00,52.85,52.86,52.76,52.76,38700.0,52.2658,52.2757,52.1768,52.1768,38700.0
2020-12-11 14:05:00,52.8,52.95,52.77,52.88,48286.0,52.2163,52.3647,52.1867,52.2954,48286.0
2020-12-11 14:10:00,52.89,52.89,52.82,52.82,50950.0,52.3053,52.3053,52.2361,52.2361,50950.0
2020-12-11 14:15:00,52.82,52.87,52.79,52.82,43088.0,52.2361,52.2855,52.2064,52.2361,43088.0
2020-12-11 14:20:00,52.85,52.92,52.82,52.91,21450.0,52.2658,52.335,52.2361,52.3251,21450.0
2020-12-11 14:25:00,52.9,52.92,52.81,52.88,79716.0,52.3152,52.335,52.2262,52.2954,79716.0
2020-12-11 14:30:00,52.88,53.02,52.88,53.0,72018.0,52.2954,52.4339,52.2954,52.4141,72018.0
2020-12-11 14:35:00,52.99,53.02,52.98,52.99,64140.0,52.4042,52.4339,52.3943,52.4042,64140.0
2020-12-11 14:40:00,52.99,53.06,52.97,53.02,19280.0,52.4042,52.4734,52.3844,52.4339,19280.0
2020-12-11 14:45:00,53.03,53.1,53.0,53.03,24860.0,52.4438,52.513,52.4141,52.4438,24860.0
2020-12-11 14:50:00,53.01,53.06,52.94,52.95,51500.0,52.424,52.4734,52.3548,52.3647,51500.0
2020-12-11 14:55:00,52.96,52.99,52.93,52.98,26604.0,52.3746,52.4042,52.3449,52.3943,26604.0
2020-12-11 15:00:00,52.95,53.02,52.84,52.84,36772.0,52.3647,52.4339,52.2559,52.2559,36772.0
2020-12-11 15:05:00,52.85,52.9,52.83,52.87,19042.0,52.2658,52.3152,52.246,52.2855,19042.0
2020-12-11 15:10:00,52.88,52.98,52.86,52.97,24730.0,52.2954,52.3943,52.2757,52.3844,24730.0
2020-12-11 15:15:00,52.99,53.23,52.98,53.22,66534.0,52.4042,52.6416,52.3943,52.6317,66534.0
2020-12-11 15:20:00,53.21,53.22,53.07,53.1,25602.0,52.6218,52.6317,52.4833,52.513,25602.0
2020-12-11 15:25:00,53.11,53.13,53.05,53.08,42904.0,52.5229,52.5427,52.4636,52.4932,42904.0
2020-12-11 15:30:00,53.08,53.17,53.04,53.05,33474.0,52.4932,52.5822,52.4537,52.4636,33474.0
2020-12-11 15:35:00,53.05,53.15,53.05,53.09,42586.0,52.4636,52.5625,52.4636,52.5031,42586.0
2020-12-11 15:40:00,53.09,53.18,53.03,53.05,33548.0,52.5031,52.5921,52.4438,52.4636,33548.0
2020-12-11 15:45:00,53.07,53.07,52.91,52.92,39162.0,52.4833,52.4833,52.3251,52.335,39162.0
2020-12-11 15:50:00,52.92,53.02,52.91,53.02,61582.0,52.335,52.4339,52.3251,52.4339,61582.0
2020-12-11 15:55:00,53.09,53.22,53.04,53.22,142402.0,52.5031,52.6317,52.4537,52.6317,142402.0
2020-12-14 09:30:00,53.57,53.87,53.57,53.73,409728.0,52.9778,53.2745,52.9778,53.136,409728.0
2020-12-14 09:35:00,53.8,54.24,53.79,54.22,95782.0,53.2053,53.6404,53.1954,53.6206,95782.0
2020-12-14 09:40:00,54.22,54.24,54.15,54.23,75422.0,53.6206,53.6404,53.5514,53.6305,75422.0
2020-12-14 09:45:00,54.22,54.34,54.18,54.21,38036.0,53.6206,53.7393,53.5811,53.6107,38036.0
2020-12-14 09:50:00,54.22,54.27,54.17,54.27,17166.0,53.6206,53.6701,53.5712,53.6701,17166.0
2020-12-14 09:55:00,54.26,54.43,54.26,54.39,41364.0,53.6602,53.8283,53.6602,53.7887,41364.0
2020-12-14 10:00:00,54.44,54.51,54.35,54.43,48810.0,53.8382,53.9074,53.7492,53.8283,48810.0
2020-12-14 10:05:00,54.41,54.46,54.4,54.42,26944.0,53.8085,53.858,53.7986,53.8184,26944.0
2020-12-14 10:10:00,54.38,54.54,54.32,54.52,14008.0,53.7789,53.9371,53.7195,53.9173,14008.0
2020-12-14 10:15:00,54.51,54.6,54.48,54.49,31088.0,53.9074,53.9964,53.8778,53.8876,31088.0
2020-12-14 10:20:00,54.47,54.63,54.46,54.63,27272.0,53.8679,54.0261,53.858,54.0261,27272.0
2020-12-14 10:25:00,54.62,54.63,54.52,54.54,20926.0,54.0162,54.0261,53.9173,53.9371,20926.0
2020-12-14 10:30:00,54.57,54.61,54.49,54.5,14718.0,53.9668,54.0063,53.8876,53.8975,14718.0
2020-12-14 10:35:00,54.48,54.52,54.43,54.51,24572.0,53.8778,53.9173,53.8283,53.9074,24572.0
2020-12-14 10:40:00,54.52,54.58,54.45,54.54,25660.0,53.9173,53.9766,53.8481,53.9371,25660.0
2020-12-14 10:45:00,54.56,54.57,54.42,54.43,20226.0,53.9569,53.9668,53.8184,53.8283,20226.0
2020-12-14 10:50:00,54.45,54.52,54.38,54.51,7086.0,53.8481,53.9173,53.7789,53.9074,7086.0
2020-12-14 10:55:00,54.52,54.54,54.3,54.3,17294.0,53.9173,53.9371,53.6997,53.6997,17294.0
2020-12-14 11:00:00,54.29,54.41,54.27,54.41,27804.0,53.6899,53.8085,53.6701,53.8085,27804.0
2020-12-14 11:05:00,54.41,54.42,54.24,54.25,26746.0,53.8085,53.8184,53.6404,53.6503,26746.0
2020-12-14 11:10:00,54.25,54.52,54.24,54.5,13300.0,53.6503,53.9173,53.6404,53.8975,13300.0
2020-12-14 11:15:00,54.5,54.65,54.48,54.65,20118.0,53.8975,54.0459,53.8778,54.0459,20118.0
2020-12-14 11:20:00,54.66,54.67,54.57,54.66,20188.0,54.0558,54.0656,53.9668,54.0558,20188.0
2020-12-14 11:25:00,54.62,54.62,54.5,54.5,5254.0,54.0162,54.0162,53.8975,53.8975,5254.0
2020-12-14 11:30:00,54.5,54.55,54.32,54.38,27560.0,53.8975,53.947,53.7195,53.7789,27560.0
2020-12-14 11:35:00,54.38,54.49,54.38,54.38,13248.0,53.7789,53.8876,53.7789,53.7789,13248.0
2020-12-14 11:40:00,54.35,54.43,54.35,54.38,10962.0,53.7492,53.8283,53.7492,53.7789,10962.0
2020-12-14 11:45:00,54.38,54.52,54.38,54.46,11196.0,53.7789,53.9173,53.7789,53.858,11196.0
2020-12-14 11:50:00,54.49,54.52,54.46,54.51,15270.0,53.8876,53.9173,53.858,53.9074,15270.0
2020-12-14 11:55:00,54.56,54.57,54.52,54.54,12068.0,53.9569,53.9668,53.9173,53.9371,12068.0
2020-12-14 12:00:00,54.58,54.59,54.44,54.49,15340.0,53.9766,53.9865,53.8382,53.8876,15340.0
2020-12-14 12:05:00,54.52,54.52,54.44,54.47,7560.0,53.9173,53.9173,53.8382,53.8679,7560.0
2020-12-14 12:10:00,54.5,54.52,54.43,54.51,10136.0,53.8975,53.9173,53.8283,53.9074,10136.0
2020-12-14 12:15:00,54.46,54.48,54.41,54.42,7080.0,53.858,53.8778,53.8085,53.8184,7080.0
2020-12-14 12:20:00,54.47,54.52,54.47,54.49,7038.0,53.8679,53.9173,53.8679,53.8876,7038.0
2020-12-14 12:25:00,54.45,54.47,54.41,54.41,14710.0,53.8481,53.8679,53.8085,53.8085,14710.0
2020-12-14 12:30:00,54.4,54.42,54.37,54.42,13828.0,53.7986,53.8184,53.769,53.8184,13828.0
2020-12-14 12:35:00,54.4,54.44,54.3,54.31,27798.0,53.7986,53.8382,53.6997,53.7096,27798.0
2020-12-14 12:40:00,54.31,54.35,54.28,54.34,9116.0,53.7096,53.7492,53.68,53.7393,9116.0
2020-12-14 12:45:00,54.32,54.35,54.3,54.34,8800.0,53.7195,53.7492,53.6997,53.7393,8800.0
2020-12-14 12:50:00,54.35,54.35,54.3,54.3,22122.0,53.7492,53.7492,53.6997,53.6997,22122.0
2020-12-14 12:55:00,54.26,54.26,54.15,54.24,31592.0,53.6602,53.6602,53.5514,53.6404,31592.0
2020-12-14 13:00:00,54.24,54.31,54.23,54.23,24726.0,53.6404,53.7096,53.6305,53.6305,24726.0
2020-12-14 13:05:00,54.2,54.2,53.98,54.04,62372.0,53.6008,53.6008,53.3833,53.4426,62372.0
2020-12-14 13:10:00,54.01,54.17,53.97,54.13,43330.0,53.4129,53.5712,53.3734,53.5316,43330.0
2020-12-14 13:15:00,54.12,54.22,54.11,54.22,16300.0,53.5217,53.6206,53.5118,53.6206,16300.0
2020-12-14 13:20:00,54.21,54.25,54.2,54.2,4200.0,53.6107,53.6503,53.6008,53.6008,4200.0
2020-12-14 13:25:00,54.18,54.26,54.16,54.16,10346.0,53.5811,53.6602,53.5613,53.5613,10346.0
2020-12-14 13:30:00,54.21,54.29,54.21,54.29,6172.0,53.6107,53.6899,53.6107,53.6899,6172.0
2020-12-14 13:35:00,54.29,54.32,54.23,54.26,14098.0,53.6899,53.7195,53.6305,53.6602,14098.0
2020-12-14 13:40:00,54.31,54.34,54.28,54.3,10600.0,53.7096,53.7393,53.68,53.6997,10600.0
2020-12-14 13:45:00,54.27,54.28,54.18,54.24,11038.0,53.6701,53.68,53.5811,53.6404,11038.0
2020-12-14 13:50:00,54.27,54.4,54.27,54.39,16960.0,53.6701,53.7986,53.6701,53.7887,16960.0
2020-12-14 13:55:00,54.37,54.41,54.36,54.38,16464.0,53.769,53.8085,53.7591,53.7789,16464.0
2020-12-14 14:00:00,54.4,54.45,54.35,54.35,26738.0,53.7986,53.8481,53.7492,53.7492,26738.0
2020-12-14 14:05:00,54.37,54.42,54.37,54.4,12900.0,53.769,53.8184,53.769,53.7986,12900.0
2020-12-14 14:10:00,54.42,54.44,54.35,54.35,29280.0,53.8184,53.8382,53.7492,53.7492,29280.0
2020-12-14 14:15:00,54.4,54.4,54.3,54.4,11052.0,53.7986,53.7986,53.6997,53.7986,11052.0
2020-12-14 14:20:00,54.42,54.43,54.4,54.43,8728.0,53.8184,53.8283,53.7986,53.8283,8728.0
2020-12-14 14:25:00,54.42,54.43,54.39,54.4,27586.0,53.8184,53.8283,53.7887,53.7986,27586.0
2020-12-14 14:30:00,54.4,54.4,54.15,54.21,19334.0,53.7986,53.7986,53.5514,53.6107,19334.0
2020-12-14 14:35:00,54.21,54.24,54.09,54.1,27528.0,53.6107,53.6404,53.4921,53.502,27528.0
2020-12-14 14:40:00,54.15,54.24,54.15,54.24,7330.0,53.5514,53.6404,53.5514,53.6404,7330.0
2020-12-14 14:45:00,54.22,54.26,54.22,54.26,5526.0,53.6206,53.6602,53.6206,53.6602,5526.0
2020-12-14 14:50:00,54.27,54.39,54.22,54.38,18944.0,53.6701,53.7887,53.6206,53.7789,18944.0
2020-12-14 14:55:00,54.38,54.43,54.37,54.4,21624.0,53.7789,53.8283,53.769,53.7986,21624.0
2020-12-14 15:00:00,54.39,54.4,54.32,54.35,21126.0,53.7887,53.7986,53.7195,53.7492,21126.0
2020-12-14 15:05:00,54.34,54.36,54.24,54.29,40234.0,53.7393,53.7591,53.6404,53.6899,40234.0
2020-12-14 15:10:00,54.3,54.41,54.3,54.38,12596.0,53.6997,53.8085,53.6997,53.7789,12596.0
2020-12-14 15:15:00,54.38,54.43,54.33,54.38,23634.0,53.7789,53.8283,53.7294,53.7789,23634.0
2020-12-14 15:20:00,54.38,54.44,54.38,54.44,12476.0,53.7789,53.8382,53.7789,53.8382,12476.0
2020-12-14 15:25:00,54.41,54.46,54.38,54.39,26652.0,53.8085,53.858,53.7789,53.7887,26652.0
2020-12-14 15:30:00,54.38,54.38,54.1,54.13,28908.0,53.7789,53.7789,53.502,53.5316,28908.0
2020-12-14 15:35:00,54.13,54.22,54.08,54.09,47132.0,53.5316,53.6206,53.4822,53.4921,47132.0
2020-12-14 15:40:00,54.08,54.09,53.98,53.98,14996.0,53.4822,53.4921,53.3833,53.3833,14996.0
2020-12-14 15:45:00,53.98,54.1,53.92,54.08,44550.0,53.3833,53.502,53.3239,53.4822,44550.0
2020-12-14 15:50:00,54.08,54.16,53.87,54.16,66120.0,53.4822,53.5613,53.2745,53.5613,66120.0
2020-12-14 15:55:00,54.15,54.16,53.84,53.88,57878.0,53.5514,53.5613,53.2448,53.2844,57878.0
2020-12-15 09:30:00,54.79,54.94,54.63,54.73,104502.0,54.1843,54.3327,54.0261,54.125,104502.0
2020-12-15 09:35:00,54.76,54.81,54.61,54.76,116566.0,54.1547,54.2041,54.0063,54.1547,116566.0
2020-12-15 09:40:00,54.81,54.86,54.67,54.73,57270.0,54.2041,54.2535,54.0656,54.125,57270.0
2020-12-15 09:45:00,54.68,54.87,54.68,54.79,8872.0,54.0755,54.2634,54.0755,54.1843,8872.0
2020-12-15 09:50:00,54.85,54.93,54.81,54.92,15896.0,54.2437,54.3228,54.2041,54.3129,15896.0
2020-12-15 09:55:00,54.9,54.92,54.7,54.79,46778.0,54.2931,54.3129,54.0953,54.1843,46778.0
2020-12-15 10:00:00,54.81,54.88,54.7,54.79,30294.0,54.2041,54.2733,54.0953,54.1843,30294.0
2020-12-15 10:05:00,54.84,54.88,54.73,54.73,8842.0,54.2338,54.2733,54.125,54.125,8842.0
2020-12-15 10:10:00,54.7,54.77,54.65,54.74,11124.0,54.0953,54.1645,54.0459,54.1349,11124.0
2020-12-15 10:15:00,54.69,54.81,54.61,54.77,16756.0,54.0854,54.2041,54.0063,54.1645,16756.0
2020-12-15 10:20:00,54.77,54.83,54.72,54.76,17058.0,54.1645,54.2239,54.1151,54.1547,17058.0
2020-12-15 10:25:00,54.75,54.75,54.63,54.64,8900.0,54.1448,54.1448,54.0261,54.036,8900.0
2020-12-15 10:30:00,54.67,54.78,54.66,54.78,17502.0,54.0656,54.1744,54.0558,54.1744,17502.0
2020-12-15 10:35:00,54.8,54.8,54.52,54.52,13502.0,54.1942,54.1942,53.9173,53.9173,13502.0
2020-12-15 10:40:00,54.52,54.6,54.44,54.58,42552.0,53.9173,53.9964,53.8382,53.9766,42552.0
2020-12-15 10:45:00,54.58,54.63,54.53,54.57,30254.0,53.9766,54.0261,53.9272,53.9668,30254.0
2020-12-15 10:50:00,54.56,54.63,54.44,54.63,26714.0,53.9569,54.0261,53.8382,54.0261,26714.0
2020-12-15 10:55:00,54.62,54.62,54.45,54.46,14256.0,54.0162,54.0162,53.8481,53.858,14256.0
2020-12-15 11:00:00,54.45,54.45,54.24,54.26,19116.0,53.8481,53.8481,53.6404,53.6602,19116.0
2020-12-15 11:05:00,54.23,54.24,53.99,54.13,24728.0,53.6305,53.6404,53.3932,53.5316,24728.0
2020-12-15 11:10:00,54.14,54.23,54.1,54.23,21066.0,53.5415,53.6305,53.502,53.6305,21066.0
2020-12-15 11:15:00,54.16,54.26,54.1,54.23,26174.0,53.5613,53.6602,53.502,53.6305,26174.0
2020-12-15 11:20:00,54.27,54.3,54.13,54.19,28154.0,53.6701,53.6997,53.5316,53.591,28154.0
2020-12-15 11:25:00,54.2,54.23,54.07,54.2,23558.0,53.6008,53.6305,53.4723,53.6008,23558.0
2020-12-15 11:30:00,54.17,54.25,54.13,54.24,23458.0,53.5712,53.6503,53.5316,53.6404,23458.0
2020-12-15 11:35:00,54.25,54.33,54.23,54.33,17392.0,53.6503,53.7294,53.6305,53.7294,17392.0
2020-12-15 11:40:00,54.31,54.38,54.31,54.32,18058.0,53.7096,53.7789,53.7096,53.7195,18058.0
2020-12-15 11:45:00,54.3,54.3,54.13,54.14,15538.0,53.6997,53.6997,53.5316,53.5415,15538.0
2020-12-15 11:50:00,54.13,54.19,54.09,54.11,10102.0,53.5316,53.591,53.4921,53.5118,10102.0
2020-12-15 11:55:00,54.1,54.26,54.1,54.26,7170.0,53.502,53.6602,53.502,53.6602,7170.0
2020-12-15 12:00:00,54.26,54.38,54.24,54.38,21126.0,53.6602,53.7789,53.6404,53.7789,21126.0
2020-12-15 12:05:00,54.39,54.4,54.34,54.39,16536.0,53.7887,53.7986,53.7393,53.7887,16536.0
2020-12-15 12:10:00,54.38,54.41,54.35,54.36,3800.0,53.7789,53.8085,53.7492,53.7591,3800.0
2020-12-15 12:15:00,54.36,54.41,54.35,54.41,7880.0,53.7591,53.8085,53.7492,53.8085,7880.0
2020-12-15 12:20:00,54.42,54.49,54.4,54.47,11376.0,53.8184,53.8876,53.7986,53.8679,11376.0
2020-12-15 12:25:00,54.47,54.49,54.45,54.46,7600.0,53.8679,53.8876,53.8481,53.858,7600.0
2020-12-15 12:30:00,54.48,54.48,54.41,54.43,9910.0,53.8778,53.8778,53.8085,53.8283,9910.0
2020-12-15 12:35:00,54.44,54.54,54.44,54.52,8776.0,53.8382,53.9371,53.8382,53.9173,8776.0
2020-12-15 12:40:00,54.52,54.54,54.49,54.49,8640.0,53.9173,53.9371,53.8876,53.8876,8640.0
2020-12-15 12:45:00,54.49,54.51,54.48,54.48,7700.0,53.8876,53.9074,53.8778,53.8778,7700.0
2020-12-15 12:50:00,54.49,54.55,54.46,54.55,18002.0,53.8876,53.947,53.858,53.947,18002.0
2020-12-15 12:55:00,54.55,54.58,54.54,54.55,23206.0,53.947,53.9766,53.9371,53.947,23206.0
2020-12-15 13:00:00,54.55,54.57,54.52,54.55,14566.0,53.947,53.9668,53.9173,53.947,14566.0
2020-12-15 13:05:00,54.56,54.68,54.56,54.66,48628.0,53.9569,54.0755,53.9569,54.0558,48628.0
2020-12-15 13:10:00,54.67,54.67,54.6,54.65,14942.0,54.0656,54.0656,53.9964,54.0459,14942.0
2020-12-15 13:15:00,54.65,54.67,54.6,54.66,21936.0,54.0459,54.0656,53.9964,54.0558,21936.0
2020-12-15 13:20:00,54.65,54.65,54.61,54.63,14162.0,54.0459,54.0459,54.0063,54.0261,14162.0
2020-12-15 13:25:00,54.64,54.67,54.62,54.66,31080.0,54.036,54.0656,54.0162,54.0558,31080.0
2020-12-15 13:30:00,54.65,54.69,54.63,54.66,9064.0,54.0459,54.0854,54.0261,54.0558,9064.0
2020-12-15 13:35:00,54.65,54.74,54.65,54.74,15094.0,54.0459,54.1349,54.0459,54.1349,15094.0
2020-12-15 13:40:00,54.74,54.74,54.67,54.68,8518.0,54.1349,54.1349,54.0656,54.0755,8518.0
2020-12-15 13:45:00,54.68,54.71,54.67,54.7,9260.0,54.0755,54.1052,54.0656,54.0953,9260.0
2020-12-15 13:50:00,54.71,54.73,54.68,54.7,7336.0,54.1052,54.125,54.0755,54.0953,7336.0
2020-12-15 13:55:00,54.72,54.76,54.71,54.74,22910.0,54.1151,54.1547,54.1052,54.1349,22910.0
2020-12-15 14:00:00,54.72,54.72,54.64,54.71,7930.0,54.1151,54.1151,54.036,54.1052,7930.0
2020-12-15 14:05:00,54.72,54.77,54.71,54.75,10274.0,54.1151,54.1645,54.1052,54.1448,10274.0
2020-12-15 14:10:00,54.77,54.85,54.71,54.83,22154.0,54.1645,54.2437,54.1052,54.2239,22154.0
2020-12-15 14:15:00,54.84,54.85,54.8,54.83,8712.0,54.2338,54.2437,54.1942,54.2239,8712.0
2020-12-15 14:20:00,54.86,54.87,54.81,54.83,25500.0,54.2535,54.2634,54.2041,54.2239,25500.0
2020-12-15 14:25:00,54.82,54.85,54.78,54.78,11200.0,54.214,54.2437,54.1744,54.1744,11200.0
2020-12-15 14:30:00,54.8,54.84,54.79,54.81,11418.0,54.1942,54.2338,54.1843,54.2041,11418.0
2020-12-15 14:35:00,54.79,54.84,54.79,54.84,5400.0,54.1843,54.2338,54.1843,54.2338,5400.0
2020-12-15 14:40:00,54.84,54.89,54.82,54.88,52668.0,54.2338,54.2832,54.214,54.2733,52668.0
2020-12-15 14:45:00,54.89,54.92,54.86,54.89,12840.0,54.2832,54.3129,54.2535,54.2832,12840.0
2020-12-15 14:50:00,54.87,54.9,54.86,54.88,10640.0,54.2634,54.2931,54.2535,54.2733,10640.0
2020-12-15 14:55:00,54.88,54.93,54.88,54.92,14870.0,54.2733,54.3228,54.2733,54.3129,14870.0
2020-12-15 15:00:00,54.92,55.02,54.89,54.92,50894.0,54.3129,54.4118,54.2832,54.3129,50894.0
2020-12-15 15:05:00,54.9,54.99,54.88,54.91,15724.0,54.2931,54.3821,54.2733,54.303,15724.0
2020-12-15 15:10:00,54.93,54.93,54.88,54.93,10072.0,54.3228,54.3228,54.2733,54.3228,10072.0
2020-12-15 15:15:00,54.93,54.96,54.92,54.94,19110.0,54.3228,54.3524,54.3129,54.3327,19110.0
2020-12-15 15:20:00,54.94,55.06,54.93,55.05,18952.0,54.3327,54.4513,54.3228,54.4414,18952.0
2020-12-15 15:25:00,55.06,55.07,54.95,54.98,12950.0,54.4513,54.4612,54.3426,54.3722,12950.0
2020-12-15 15:30:00,54.97,54.97,54.88,54.88,12174.0,54.3623,54.3623,54.2733,54.2733,12174.0
2020-12-15 15:35:00,54.92,54.95,54.88,54.93,11024.0,54.3129,54.3426,54.2733,54.3228,11024.0
2020-12-15 15:40:00,54.91,54.99,54.88,54.98,8322.0,54.303,54.3821,54.2733,54.3722,8322.0
2020-12-15 15:45:00,54.98,54.99,54.96,54.97,21910.0,54.3722,54.3821,54.3524,54.3623,21910.0
2020-12-15 15:50:00,54.97,55.08,54.9,55.08,31414.0,54.3623,54.4711,54.2931,54.4711,31414.0
2020-12-15 15:55:00,55.06,55.09,55.02,55.07,70182.0,54.4513,54.481,54.4118,54.4612,70182.0
2020-12-16 09:30:00,55.27,55.33,55.09,55.13,44516.0,54.659,54.7184,54.481,54.5206,44516.0
2020-12-16 09:35:00,55.1,55.17,54.92,54.96,70824.0,54.4909,54.5601,54.3129,54.3524,70824.0
2020-12-16 09:40:00,54.96,55.0,54.9,54.98,14234.0,54.3524,54.392,54.2931,54.3722,14234.0
2020-12-16 09:45:00,54.99,55.08,54.93,55.08,33330.0,54.3821,54.4711,54.3228,54.4711,33330.0
2020-12-16 09:50:00,55.09,55.21,55.08,55.2,28906.0,54.481,54.5997,54.4711,54.5898,28906.0
2020-12-16 09:55:00,55.21,55.23,55.13,55.13,7940.0,54.5997,54.6195,54.5206,54.5206,7940.0
2020-12-16 10:00:00,55.12,55.23,55.09,55.22,34118.0,54.5107,54.6195,54.481,54.6096,34118.0
2020-12-16 10:05:00,55.25,55.28,55.21,55.25,14784.0,54.6392,54.6689,54.5997,54.6392,14784.0
2020-12-16 10:10:00,55.27,55.31,55.13,55.13,25184.0,54.659,54.6986,54.5206,54.5206,25184.0
2020-12-16 10:15:00,55.13,55.19,54.99,55.05,31238.0,54.5206,54.5799,54.3821,54.4414,31238.0
2020-12-16 10:20:00,55.06,55.1,54.9,54.98,25910.0,54.4513,54.4909,54.2931,54.3722,25910.0
2020-12-16 10:25:00,55.07,55.24,55.06,55.21,44362.0,54.4612,54.6293,54.4513,54.5997,44362.0
2020-12-16 10:30:00,55.23,55.34,55.23,55.31,33952.0,54.6195,54.7282,54.6195,54.6986,33952.0
2020-12-16 10:35:00,55.29,55.39,55.29,55.34,32548.0,54.6788,54.7777,54.6788,54.7282,32548.0
2020-12-16 10:40:00,55.34,55.39,55.34,55.38,28800.0,54.7282,54.7777,54.7282,54.7678,28800.0
2020-12-16 10:45:00,55.38,55.41,55.32,55.35,11524.0,54.7678,54.7975,54.7085,54.7381,11524.0
2020-12-16 10:50:00,55.35,55.4,55.33,55.33,28706.0,54.7381,54.7876,54.7184,54.7184,28706.0
2020-12-16 10:55:00,55.33,55.36,55.27,55.29,8360.0,54.7184,54.748,54.659,54.6788,8360.0
2020-12-16 11:00:00,55.35,55.43,55.34,55.43,13974.0,54.7381,54.8172,54.7282,54.8172,13974.0
2020-12-16 11:05:00,55.44,55.47,55.42,55.42,11062.0,54.8271,54.8568,54.8074,54.8074,11062.0
2020-12-16 11:10:00,55.41,55.44,55.38,55.43,12200.0,54.7975,54.8271,54.7678,54.8172,12200.0
2020-12-16 11:15:00,55.4,55.42,55.26,55.27,15602.0,54.7876,54.8074,54.6491,54.659,15602.0
2020-12-16 11:20:00,55.3,55.35,55.28,55.35,3418.0,54.6887,54.7381,54.6689,54.7381,3418.0
2020-12-16 11:25:00,55.35,55.39,55.35,55.38,13148.0,54.7381,54.7777,54.7381,54.7678,13148.0
2020-12-16 11:30:00,55.4,55.51,55.4,55.51,21604.0,54.7876,54.8964,54.7876,54.8964,21604.0
2020-12-16 11:35:00,55.49,55.53,55.49,55.52,7428.0,54.8766,54.9161,54.8766,54.9063,7428.0
2020-12-16 11:40:00,55.54,55.55,55.49,55.51,12642.0,54.926,54.9359,54.8766,54.8964,12642.0
2020-12-16 11:45:00,55.51,55.55,55.5,55.55,31072.0,54.8964,54.9359,54.8865,54.9359,31072.0
2020-12-16 11:50:00,55.56,55.61,55.54,55.59,19854.0,54.9458,54.9953,54.926,54.9755,19854.0
2020-12-16 11:55:00,55.6,55.6,55.57,55.57,11630.0,54.9854,54.9854,54.9557,54.9557,11630.0
2020-12-16 12:00:00,55.61,55.61,55.52,55.54,395444.0,54.9953,54.9953,54.9063,54.926,395444.0
2020-12-16 12:05:00,55.55,55.64,55.55,55.63,146084.0,54.9359,55.0249,54.9359,55.015,146084.0
2020-12-16 12:10:00,55.6,55.6,55.57,55.6,7600.0,54.9854,54.9854,54.9557,54.9854,7600.0
2020-12-16 12:15:00,55.6,55.63,55.6,55.6,5462.0,54.9854,55.015,54.9854,54.9854,5462.0
2020-12-16 12:20:00,55.6,55.6,55.52,55.52,7020.0,54.9854,54.9854,54.9063,54.9063,7020.0
2020-12-16 12:25:00,55.52,55.55,55.49,55.55,29320.0,54.9063,54.9359,54.8766,54.9359,29320.0
2020-12-16 12:30:00,55.51,55.51,55.46,55.48,13400.0,54.8964,54.8964,54.8469,54.8667,13400.0
2020-12-16 12:35:00,55.49,55.52,55.48,55.49,28272.0,54.8766,54.9063,54.8667,54.8766,28272.0
2020-12-16 12:40:00,55.49,55.54,55.44,55.51,18200.0,54.8766,54.926,54.8271,54.8964,18200.0
2020-12-16 12:45:00,55.51,55.54,55.47,55.47,32974.0,54.8964,54.926,54.8568,54.8568,32974.0
2020-12-16 12:50:00,55.46,55.48,55.41,55.48,13540.0,54.8469,54.8667,54.7975,54.8667,13540.0
2020-12-16 12:55:00,55.48,55.52,55.46,55.52,13850.0,54.8667,54.9063,54.8469,54.9063,13850.0
2020-12-16 13:00:00,55.52,55.52,55.46,55.5,15452.0,54.9063,54.9063,54.8469,54.8865,15452.0
2020-12-16 13:05:00,55.49,55.49,55.37,55.38,11398.0,54.8766,54.8766,54.7579,54.7678,11398.0
2020-12-16 13:10:00,55.41,55.5,55.41,55.49,10800.0,54.7975,54.8865,54.7975,54.8766,10800.0
2020-12-16 13:15:00,55.48,55.48,55.44,55.46,7622.0,54.8667,54.8667,54.8271,54.8469,7622.0
2020-12-16 13:20:00,55.48,55.52,55.47,55.49,7750.0,54.8667,54.9063,54.8568,54.8766,7750.0
2020-12-16 13:25:00,55.48,55.5,55.41,55.41,12400.0,54.8667,54.8865,54.7975,54.7975,12400.0
2020-12-16 13:30:00,55.43,55.52,55.43,55.51,9960.0,54.8172,54.9063,54.8172,54.8964,9960.0
2020-12-16 13:35:00,55.55,55.57,55.52,55.57,12564.0,54.9359,54.9557,54.9063,54.9557,12564.0
2020-12-16 13:40:00,55.57,55.58,55.57,55.57,9696.0,54.9557,54.9656,54.9557,54.9557,9696.0
2020-12-16 13:45:00,55.59,55.59,55.54,55.55,21674.0,54.9755,54.9755,54.926,54.9359,21674.0
2020-12-16 13:50:00,55.55,55.58,55.55,55.56,7800.0,54.9359,54.9656,54.9359,54.9458,7800.0
2020-12-16 13:55:00,55.56,55.57,55.52,55.52,11960.0,54.9458,54.9557,54.9063,54.9063,11960.0
2020-12-16 14:00:00,55.55,55.6,55.39,55.46,28544.0,54.9359,54.9854,54.7777,54.8469,28544.0
2020-12-16 14:05:00,55.45,55.45,55.24,55.34,50814.0,54.837,54.837,54.6293,54.7282,50814.0
2020-12-16 14:10:00,55.32,55.33,55.22,55.32,21364.0,54.7085,54.7184,54.6096,54.7085,21364.0
2020-12-16 14:15:00,55.29,55.33,55.25,55.27,20970.0,54.6788,54.7184,54.6392,54.659,20970.0
2020-12-16 14:20:00,55.28,55.4,55.28,55.4,41300.0,54.6689,54.7876,54.6689,54.7876,41300.0
2020-12-16 14:25:00,55.4,55.4,55.35,55.37,13612.0,54.7876,54.7876,54.7381,54.7579,13612.0
2020-12-16 14:30:00,55.38,55.52,55.38,55.52,50932.0,54.7678,54.9063,54.7678,54.9063,50932.0
2020-12-16 14:35:00,55.53,55.73,55.53,55.72,46566.0,54.9161,55.1139,54.9161,55.104,46566.0
2020-12-16 14:40:00,55.71,55.74,55.68,55.74,24226.0,55.0942,55.1238,55.0645,55.1238,24226.0
2020-12-16 14:45:00,55.73,55.8,55.73,55.8,65130.0,55.1139,55.1832,55.1139,55.1832,65130.0
2020-12-16 14:50:00,55.81,55.81,55.76,55.77,42154.0,55.193,55.193,55.1436,55.1535,42154.0
2020-12-16 14:55:00,55.77,55.83,55.76,55.81,21970.0,55.1535,55.2128,55.1436,55.193,21970.0
2020-12-16 15:00:00,55.79,55.83,55.77,55.83,12678.0,55.1733,55.2128,55.1535,55.2128,12678.0
2020-12-16 15:05:00,55.84,55.84,55.74,55.78,45470.0,55.2227,55.2227,55.1238,55.1634,45470.0
2020-12-16 15:10:00,55.77,55.79,55.72,55.74,17008.0,55.1535,55.1733,55.104,55.1238,17008.0
2020-12-16 15:15:00,55.77,55.82,55.74,55.81,18352.0,55.1535,55.2029,55.1238,55.193,18352.0
2020-12-16 15:20:00,55.83,55.9,55.82,55.87,21962.0,55.2128,55.2821,55.2029,55.2524,21962.0
2020-12-16 15:25:00,55.9,55.93,55.88,55.91,17810.0,55.2821,55.3117,55.2623,55.2919,17810.0
2020-12-16 15:30:00,55.9,55.99,55.9,55.97,42022.0,55.2821,55.3711,55.2821,55.3513,42022.0
2020-12-16 15:35:00,55.99,55.99,55.88,55.97,54110.0,55.3711,55.3711,55.2623,55.3513,54110.0
2020-12-16 15:40:00,55.98,56.01,55.92,55.93,43254.0,55.3612,55.3908,55.3018,55.3117,43254.0
2020-12-16 15:45:00,55.94,55.94,55.88,55.92,13650.0,55.3216,55.3216,55.2623,55.3018,13650.0
2020-12-16 15:50:00,55.88,55.88,55.76,55.84,34334.0,55.2623,55.2623,55.1436,55.2227,34334.0
2020-12-16 15:55:00,55.85,55.86,55.68,55.71,36052.0,55.2326,55.2425,55.0645,55.0942,36052.0
2020-12-17 09:30:00,56.31,56.52,56.27,56.45,205976.0,55.6875,55.8952,55.648,55.826,205976.0
2020-12-17 09:35:00,56.5,56.5,56.34,56.44,56674.0,55.8754,55.8754,55.7172,55.8161,56674.0
2020-12-17 09:40:00,56.44,56.44,56.34,56.34,26710.0,55.8161,55.8161,55.7172,55.7172,26710.0
2020-12-17 09:45:00,56.33,56.47,56.29,56.46,28014.0,55.7073,55.8458,55.6677,55.8359,28014.0
2020-12-17 09:50:00,56.47,56.47,56.32,56.36,27036.0,55.8458,55.8458,55.6974,55.737,27036.0
2020-12-17 09:55:00,56.32,56.37,56.24,56.34,25366.0,55.6974,55.7469,55.6183,55.7172,25366.0
2020-12-17 10:00:00,56.34,56.38,56.19,56.21,34594.0,55.7172,55.7567,55.5688,55.5886,34594.0
2020-12-17 10:05:00,56.22,56.25,56.12,56.16,26996.0,55.5985,55.6282,55.4996,55.5392,26996.0
2020-12-17 10:10:00,56.2,56.24,56.1,56.12,8828.0,55.5787,55.6183,55.4798,55.4996,8828.0
2020-12-17 10:15:00,56.1,56.2,56.04,56.2,23000.0,55.4798,55.5787,55.4205,55.5787,23000.0
2020-12-17 10:20:00,56.2,56.2,56.15,56.15,10360.0,55.5787,55.5787,55.5293,55.5293,10360.0
2020-12-17 10:25:00,56.13,56.32,56.13,56.32,25864.0,55.5095,55.6974,55.5095,55.6974,25864.0
2020-12-17 10:30:00,56.33,56.33,56.28,56.29,12546.0,55.7073,55.7073,55.6579,55.6677,12546.0
2020-12-17 10:35:00,56.27,56.36,56.25,56.33,18004.0,55.648,55.737,55.6282,55.7073,18004.0
2020-12-17 10:40:00,56.3,56.32,56.12,56.18,15952.0,55.6776,55.6974,55.4996,55.559,15952.0
2020-12-17 10:45:00,56.27,56.31,56.21,56.21,16144.0,55.648,55.6875,55.5886,55.5886,16144.0
2020-12-17 10:50:00,56.2,56.24,56.11,56.13,29748.0,55.5787,55.6183,55.4897,55.5095,29748.0
2020-12-17 10:55:00,56.17,56.17,56.01,56.02,34032.0,55.5491,55.5491,55.3908,55.4007,34032.0
2020-12-17 11:00:00,56.02,56.13,56.02,56.09,23846.0,55.4007,55.5095,55.4007,55.47,23846.0
2020-12-17 11:05:00,56.1,56.19,56.1,56.19,30810.0,55.4798,55.5688,55.4798,55.5688,30810.0
2020-12-17 11:10:00,56.17,56.19,56.1,56.11,41200.0,55.5491,55.5688,55.4798,55.4897,41200.0
2020-12-17 11:15:00,56.07,56.22,56.07,56.13,24754.0,55.4502,55.5985,55.4502,55.5095,24754.0
2020-12-17 11:20:00,56.11,56.2,56.07,56.17,55858.0,55.4897,55.5787,55.4502,55.5491,55858.0
2020-12-17 11:25:00,56.2,56.24,56.16,56.23,16688.0,55.5787,55.6183,55.5392,55.6084,16688.0
2020-12-17 11:30:00,56.21,56.21,56.13,56.17,29904.0,55.5886,55.5886,55.5095,55.5491,29904.0
2020-12-17 11:35:00,56.15,56.16,56.09,56.1,18898.0,55.5293,55.5392,55.47,55.4798,18898.0
2020-12-17 11:40:00,56.1,56.13,56.08,56.08,18110.0,55.4798,55.5095,55.4601,55.4601,18110.0
2020-12-17 11:45:00,56.08,56.1,55.98,55.98,58580.0,55.4601,55.4798,55.3612,55.3612,58580.0
2020-12-17 11:50:00,55.98,55.98,55.87,55.87,77804.0,55.3612,55.3612,55.2524,55.2524,77804.0
2020-12-17 11:55:00,55.9,56.12,55.88,56.12,31282.0,55.2821,55.4996,55.2623,55.4996,31282.0
2020-12-17 12:00:00,56.12,56.17,56.11,56.17,12600.0,55.4996,55.5491,55.4897,55.5491,12600.0
2020-12-17 12:05:00,56.18,56.21,56.14,56.14,17200.0,55.559,55.5886,55.5194,55.5194,17200.0
2020-12-17 12:10:00,56.1,56.11,56.09,56.11,9240.0,55.4798,55.4897,55.47,55.4897,9240.0
2020-12-17 12:15:00,56.09,56.12,56.02,56.09,31532.0,55.47,55.4996,55.4007,55.47,31532.0
2020-12-17 12:20:00,56.08,56.12,56.08,56.1,17100.0,55.4601,55.4996,55.4601,55.4798,17100.0
2020-12-17 12:25:00,56.1,56.16,56.08,56.16,19476.0,55.4798,55.5392,55.4601,55.5392,19476.0
2020-12-17 12:30:00,56.16,56.16,56.12,56.12,17500.0,55.5392,55.5392,55.4996,55.4996,17500.0
2020-12-17 12:35:00,56.12,56.13,56.07,56.12,12000.0,55.4996,55.5095,55.4502,55.4996,12000.0
2020-12-17 12:40:00,56.12,56.22,56.12,56.22,18000.0,55.4996,55.5985,55.4996,55.5985,18000.0
2020-12-17 12:45:00,56.22,56.27,56.21,56.27,11822.0,55.5985,55.648,55.5886,55.648,11822.0
2020-12-17 12:50:00,56.27,56.28,56.23,56.27,7620.0,55.648,55.6579,55.6084,55.648,7620.0
2020-12-17 12:55:00,56.28,56.29,56.24,56.26,18796.0,55.6579,55.6677,55.6183,55.6381,18796.0
2020-12-17 13:00:00,56.25,56.29,56.24,56.27,13400.0,55.6282,55.6677,55.6183,55.648,13400.0
2020-12-17 13:05:00,56.27,56.3,56.25,56.29,11196.0,55.648,55.6776,55.6282,55.6677,11196.0
2020-12-17 13:10:00,56.27,56.29,56.26,56.26,4578.0,55.648,55.6677,55.6381,55.6381,4578.0
2020-12-17 13:15:00,56.25,56.25,56.17,56.17,6700.0,55.6282,55.6282,55.5491,55.5491,6700.0
2020-12-17 13:20:00,56.19,56.26,56.19,56.25,13992.0,55.5688,55.6381,55.5688,55.6282,13992.0
2020-12-17 13:25:00,56.26,56.27,56.21,56.21,19080.0,55.6381,55.648,55.5886,55.5886,19080.0
2020-12-17 13:30:00,56.21,56.21,56.14,56.19,18102.0,55.5886,55.5886,55.5194,55.5688,18102.0
2020-12-17 13:35:00,56.19,56.21,56.14,56.19,13028.0,55.5688,55.5886,55.5194,55.5688,13028.0
2020-12-17 13:40:00,56.18,56.23,56.17,56.23,15904.0,55.559,55.6084,55.5491,55.6084,15904.0
2020-12-17 13:45:00,56.24,56.29,56.23,56.29,14660.0,55.6183,55.6677,55.6084,55.6677,14660.0
2020-12-17 13:50:00,56.29,56.35,56.28,56.31,14190.0,55.6677,55.7271,55.6579,55.6875,14190.0
2020-12-17 13:55:00,56.32,56.33,56.3,56.32,4298.0,55.6974,55.7073,55.6776,55.6974,4298.0
2020-12-17 14:00:00,56.32,56.32,56.3,56.3,7200.0,55.6974,55.6974,55.6776,55.6776,7200.0
2020-12-17 14:05:00,56.28,56.32,56.27,56.3,6982.0,55.6579,55.6974,55.648,55.6776,6982.0
2020-12-17 14:10:00,56.3,56.34,56.28,56.28,16652.0,55.6776,55.7172,55.6579,55.6579,16652.0
2020-12-17 14:15:00,56.3,56.35,56.3,56.34,9938.0,55.6776,55.7271,55.6776,55.7172,9938.0
2020-12-17 14:20:00,56.33,56.34,56.32,56.32,2668.0,55.7073,55.7172,55.6974,55.6974,2668.0
2020-12-17 14:25:00,56.3,56.3,56.24,56.24,4944.0,55.6776,55.6776,55.6183,55.6183,4944.0
2020-12-17 14:30:00,56.26,56.31,56.25,56.25,4222.0,55.6381,55.6875,55.6282,55.6282,4222.0
2020-12-17 14:35:00,56.26,56.27,56.18,56.24,9630.0,55.6381,55.648,55.559,55.6183,9630.0
2020-12-17 14:40:00,56.22,56.23,56.17,56.22,7040.0,55.5985,55.6084,55.5491,55.5985,7040.0
2020-12-17 14:45:00,56.22,56.3,56.22,56.29,14816.0,55.5985,55.6776,55.5985,55.6677,14816.0
2020-12-17 14:50:00,56.29,56.32,56.29,56.29,14860.0,55.6677,55.6974,55.6677,55.6677,14860.0
2020-12-17 14:55:00,56.29,56.31,56.29,56.31,16750.0,55.6677,55.6875,55.6677,55.6875,16750.0
2020-12-17 15:00:00,56.28,56.3,56.17,56.19,8106.0,55.6579,55.6776,55.5491,55.5688,8106.0
2020-12-17 15:05:00,56.2,56.2,56.16,56.2,8688.0,55.5787,55.5787,55.5392,55.5787,8688.0
2020-12-17 15:10:00,56.2,56.22,56.18,56.21,14080.0,55.5787,55.5985,55.559,55.5886,14080.0
2020-12-17 15:15:00,56.21,56.27,56.2,56.23,9870.0,55.5886,55.648,55.5787,55.6084,9870.0
2020-12-17 15:20:00,56.24,56.27,56.23,56.27,19480.0,55.6183,55.648,55.6084,55.648,19480.0
2020-12-17 15:25:00,56.26,56.26,56.19,56.2,6612.0,55.6381,55.6381,55.5688,55.5787,6612.0
2020-12-17 15:30:00,56.16,56.17,56.07,56.15,54680.0,55.5392,55.5491,55.4502,55.5293,54680.0
2020-12-17 15:35:00,56.15,56.26,56.13,56.24,20938.0,55.5293,55.6381,55.5095,55.6183,20938.0
2020-12-17 15:40:00,56.23,56.27,56.22,56.27,30690.0,55.6084,55.648,55.5985,55.648,30690.0
2020-12-17 15:45:00,56.26,56.29,56.23,56.27,33180.0,55.6381,55.6677,55.6084,55.648,33180.0
2020-12-17 15:50:00,56.29,56.48,56.27,56.47,55576.0,55.6677,55.8556,55.648,55.8458,55576.0
2020-12-17 15:55:00,56.48,56.48,56.4,56.44,50220.0,55.8556,55.8556,55.7765,55.8161,50220.0
2020-12-18 09:30:00,56.71,56.78,56.48,56.51,168804.0,56.0831,56.1523,55.8556,55.8853,168804.0
2020-12-18 09:35:00,56.51,56.56,56.46,56.56,98452.0,55.8853,55.9348,55.8359,55.9348,98452.0
2020-12-18 09:40:00,56.56,56.6,56.4,56.4,61018.0,55.9348,55.9743,55.7765,55.7765,61018.0
2020-12-18 09:45:00,56.41,56.42,56.27,56.38,54140.0,55.7864,55.7963,55.648,55.7567,54140.0
2020-12-18 09:50:00,56.37,56.39,56.15,56.27,53954.0,55.7469,55.7666,55.5293,55.648,53954.0
2020-12-18 09:55:00,56.3,56.31,56.21,56.25,36702.0,55.6776,55.6875,55.5886,55.6282,36702.0
2020-12-18 10:00:00,56.2,56.2,55.87,55.92,81888.0,55.5787,55.5787,55.2524,55.3018,81888.0
2020-12-18 10:05:00,55.92,56.1,55.91,56.09,30916.0,55.3018,55.4798,55.2919,55.47,30916.0
2020-12-18 10:10:00,56.06,56.18,56.06,56.16,275858.0,55.4403,55.559,55.4403,55.5392,275858.0
2020-12-18 10:15:00,56.17,56.27,56.13,56.26,194414.0,55.5491,55.648,55.5095,55.6381,194414.0
2020-12-18 10:20:00,56.24,56.24,56.08,56.14,24718.0,55.6183,55.6183,55.4601,55.5194,24718.0
2020-12-18 10:25:00,56.15,56.23,56.06,56.1,37144.0,55.5293,55.6084,55.4403,55.4798,37144.0
2020-12-18 10:30:00,56.15,56.23,56.1,56.1,57446.0,55.5293,55.6084,55.4798,55.4798,57446.0
2020-12-18 10:35:00,56.13,56.15,55.99,56.08,38250.0,55.5095,55.5293,55.3711,55.4601,38250.0
2020-12-18 10:40:00,56.07,56.18,56.07,56.18,30612.0,55.4502,55.559,55.4502,55.559,30612.0
2020-12-18 10:45:00,56.13,56.13,56.08,56.13,16550.0,55.5095,55.5095,55.4601,55.5095,16550.0
2020-12-18 10:50:00,56.14,56.14,56.04,56.1,42250.0,55.5194,55.5194,55.4205,55.4798,42250.0
2020-12-18 10:55:00,56.12,56.24,56.1,56.16,21544.0,55.4996,55.6183,55.4798,55.5392,21544.0
2020-12-18 11:00:00,56.18,56.24,56.18,56.24,21538.0,55.559,55.6183,55.559,55.6183,21538.0
2020-12-18 11:05:00,56.21,56.21,56.02,56.09,30870.0,55.5886,55.5886,55.4007,55.47,30870.0
2020-12-18 11:10:00,56.08,56.1,55.75,55.84,96224.0,55.4601,55.4798,55.1337,55.2227,96224.0
2020-12-18 11:15:00,55.82,55.83,55.66,55.77,50970.0,55.2029,55.2128,55.0447,55.1535,50970.0
2020-12-18 11:20:00,55.8,55.91,55.74,55.9,68368.0,55.1832,55.2919,55.1238,55.2821,68368.0
2020-12-18 11:25:00,55.94,55.96,55.92,55.92,10200.0,55.3216,55.3414,55.3018,55.3018,10200.0
2020-12-18 11:30:00,55.9,55.96,55.86,55.96,18394.0,55.2821,55.3414,55.2425,55.3414,18394.0
2020-12-18 11:35:00,55.96,55.96,55.89,55.96,17800.0,55.3414,55.3414,55.2722,55.3414,17800.0
2020-12-18 11:40:00,55.88,56.02,55.87,56.0,17312.0,55.2623,55.4007,55.2524,55.3809,17312.0
2020-12-18 11:45:00,55.99,56.02,55.97,55.99,15800.0,55.3711,55.4007,55.3513,55.3711,15800.0
2020-12-18 11:50:00,55.99,56.04,55.98,56.0,49532.0,55.3711,55.4205,55.3612,55.3809,49532.0
2020-12-18 11:55:00,56.0,56.01,55.94,55.95,27006.0,55.3809,55.3908,55.3216,55.3315,27006.0
2020-12-18 12:00:00,55.95,55.99,55.9,55.99,27278.0,55.3315,55.3711,55.2821,55.3711,27278.0
2020-12-18 12:05:00,56.05,56.05,55.99,55.99,6500.0,55.4304,55.4304,55.3711,55.3711,6500.0
2020-12-18 12:10:00,55.99,56.1,55.98,56.09,11176.0,55.3711,55.4798,55.3612,55.47,11176.0
2020-12-18 12:15:00,56.1,56.13,56.08,56.08,29284.0,55.4798,55.5095,55.4601,55.4601,29284.0
2020-12-18 12:20:00,56.08,56.1,56.06,56.1,28258.0,55.4601,55.4798,55.4403,55.4798,28258.0
2020-12-18 12:25:00,56.09,56.13,56.08,56.13,6492.0,55.47,55.5095,55.4601,55.5095,6492.0
2020-12-18 12:30:00,56.13,56.17,56.08,56.17,23508.0,55.5095,55.5491,55.4601,55.5491,23508.0
2020-12-18 12:35:00,56.16,56.21,56.13,56.2,16600.0,55.5392,55.5886,55.5095,55.5787,16600.0
2020-12-18 12:40:00,56.2,56.23,56.19,56.19,6900.0,55.5787,55.6084,55.5688,55.5688,6900.0
2020-12-18 12:45:00,56.2,56.2,56.12,56.13,9800.0,55.5787,55.5787,55.4996,55.5095,9800.0
2020-12-18 12:50:00,56.13,56.15,56.1,56.12,16600.0,55.5095,55.5293,55.4798,55.4996,16600.0
2020-12-18 12:55:00,56.11,56.14,56.09,56.1,15916.0,55.4897,55.5194,55.47,55.4798,15916.0
2020-12-18 13:00:00,56.11,56.12,56.07,56.1,18048.0,55.4897,55.4996,55.4502,55.4798,18048.0
2020-12-18 13:05:00,56.1,56.14,56.1,56.12,7600.0,55.4798,55.5194,55.4798,55.4996,7600.0
2020-12-18 13:10:00,56.13,56.18,56.13,56.17,13428.0,55.5095,55.559,55.5095,55.5491,13428.0
2020-12-18 13:15:00,56.17,56.17,56.1,56.14,25230.0,55.5491,55.5491,55.4798,55.5194,25230.0
2020-12-18 13:20:00,56.13,56.13,55.94,55.97,34720.0,55.5095,55.5095,55.3216,55.3513,34720.0
2020-12-18 13:25:00,55.97,56.04,55.97,56.04,15266.0,55.3513,55.4205,55.3513,55.4205,15266.0
2020-12-18 13:30:00,56.01,56.01,55.9,55.92,9146.0,55.3908,55.3908,55.2821,55.3018,9146.0
2020-12-18 13:35:00,55.96,55.99,55.82,55.82,16650.0,55.3414,55.3711,55.2029,55.2029,16650.0
2020-12-18 13:40:00,55.8,55.9,55.8,55.88,7404.0,55.1832,55.2821,55.1832,55.2623,7404.0
2020-12-18 13:45:00,55.88,55.92,55.87,55.88,4568.0,55.2623,55.3018,55.2524,55.2623,4568.0
2020-12-18 13:50:00,55.91,55.91,55.86,55.88,9400.0,55.2919,55.2919,55.2425,55.2623,9400.0
2020-12-18 13:55:00,55.87,55.92,55.87,55.92,7498.0,55.2524,55.3018,55.2524,55.3018,7498.0
2020-12-18 14:00:00,55.92,55.92,55.78,55.79,16902.0,55.3018,55.3018,55.1634,55.1733,16902.0
2020-12-18 14:05:00,55.81,55.87,55.81,55.83,19804.0,55.193,55.2524,55.193,55.2128,19804.0
2020-12-18 14:10:00,55.83,55.83,55.73,55.77,50648.0,55.2128,55.2128,55.1139,55.1535,50648.0
2020-12-18 14:15:00,55.78,55.79,55.68,55.74,27836.0,55.1634,55.1733,55.0645,55.1238,27836.0
2020-12-18 14:20:00,55.73,55.82,55.73,55.77,6046.0,55.1139,55.2029,55.1139,55.1535,6046.0
2020-12-18 14:25:00,55.77,55.8,55.74,55.8,8200.0,55.1535,55.1832,55.1238,55.1832,8200.0
2020-12-18 14:30:00,55.79,55.87,55.79,55.86,12706.0,55.1733,55.2524,55.1733,55.2425,12706.0
2020-12-18 14:35:00,55.9,55.95,55.9,55.9,20556.0,55.2821,55.3315,55.2821,55.2821,20556.0
2020-12-18 14:40:00,55.9,55.92,55.85,55.91,11000.0,55.2821,55.3018,55.2326,55.2919,11000.0
2020-12-18 14:45:00,55.88,55.91,55.84,55.9,17800.0,55.2623,55.2919,55.2227,55.2821,17800.0
2020-12-18 14:50:00,55.89,55.89,55.77,55.79,25600.0,55.2722,55.2722,55.1535,55.1733,25600.0
2020-12-18 14:55:00,55.81,55.81,55.59,55.68,62308.0,55.193,55.193,54.9755,55.0645,62308.0
2020-12-18 15:00:00,55.67,55.73,55.52,55.54,77918.0,55.0546,55.1139,54.9063,54.926,77918.0
2020-12-18 15:05:00,55.55,55.66,55.52,55.61,19254.0,54.9359,55.0447,54.9063,54.9953,19254.0
2020-12-18 15:10:00,55.59,55.6,55.51,55.59,47356.0,54.9755,54.9854,54.8964,54.9755,47356.0
2020-12-18 15:15:00,55.6,55.69,55.55,55.6,26760.0,54.9854,55.0744,54.9359,54.9854,26760.0
2020-12-18 15:20:00,55.57,55.57,55.4,55.45,71364.0,54.9557,54.9557,54.7876,54.837,71364.0
2020-12-18 15:25:00,55.46,55.47,55.3,55.43,89712.0,54.8469,54.8568,54.6887,54.8172,89712.0
2020-12-18 15:30:00,55.45,55.57,55.36,55.5,49572.0,54.837,54.9557,54.748,54.8865,49572.0
2020-12-18 15:35:00,55.49,55.52,55.26,55.29,93240.0,54.8766,54.9063,54.6491,54.6788,93240.0
2020-12-18 15:40:00,55.25,55.47,55.22,55.45,76412.0,54.6392,54.8568,54.6096,54.837,76412.0
2020-12-18 15:45:00,55.46,55.54,55.37,55.48,72632.0,54.8469,54.926,54.7579,54.8667,72632.0
2020-12-18 15:50:00,55.48,56.0,55.4,55.93,219636.0,54.8667,55.3809,54.7876,55.3117,219636.0
2020-12-18 15:55:00,55.97,56.18,55.85,56.02,113694.0,55.3513,55.559,55.2326,55.4007,113694.0
2020-12-21 09:30:00,55.0,55.51,54.87,55.35,119664.0,54.392,54.8964,54.2634,54.7381,119664.0
2020-12-21 09:35:00,55.42,55.6,55.34,55.51,182310.0,54.8074,54.9854,54.7282,54.8964,182310.0
2020-12-21 09:40:00,55.51,55.51,55.18,55.22,80402.0,54.8964,54.8964,54.57,54.6096,80402.0
2020-12-21 09:45:00,55.22,55.31,54.87,54.87,55692.0,54.6096,54.6986,54.2634,54.2634,55692.0
2020-12-21 09:50:00,54.91,55.08,54.86,55.08,24366.0,54.303,54.4711,54.2535,54.4711,24366.0
2020-12-21 09:55:00,55.1,55.21,54.97,55.02,24386.0,54.4909,54.5997,54.3623,54.4118,24386.0
2020-12-21 10:00:00,54.95,55.02,54.5,54.58,98582.0,54.3426,54.4118,53.8975,53.9766,98582.0
2020-12-21 10:05:00,54.59,54.6,54.33,54.49,134256.0,53.9865,53.9964,53.7294,53.8876,134256.0
2020-12-21 10:10:00,54.49,54.58,54.27,54.31,126158.0,53.8876,53.9766,53.6701,53.7096,126158.0
2020-12-21 10:15:00,54.26,54.47,54.13,54.17,53154.0,53.6602,53.8679,53.5316,53.5712,53154.0
2020-12-21 10:20:00,54.16,54.41,54.12,54.4,32016.0,53.5613,53.8085,53.5217,53.7986,32016.0
2020-12-21 10:25:00,54.38,54.44,54.25,54.37,42938.0,53.7789,53.8382,53.6503,53.769,42938.0
2020-12-21 10:30:00,54.3,54.4,54.18,54.3,31008.0,53.6997,53.7986,53.5811,53.6997,31008.0
2020-12-21 10:35:00,54.3,54.35,54.02,54.26,285042.0,53.6997,53.7492,53.4228,53.6602,285042.0
2020-12-21 10:40:00,54.21,54.25,54.1,54.25,27872.0,53.6107,53.6503,53.502,53.6503,27872.0
2020-12-21 10:45:00,54.24,54.24,53.96,54.07,21938.0,53.6404,53.6404,53.3635,53.4723,21938.0
2020-12-21 10:50:00,54.1,54.17,53.99,54.12,12600.0,53.502,53.5712,53.3932,53.5217,12600.0
2020-12-21 10:55:00,54.12,54.33,54.1,54.25,29594.0,53.5217,53.7294,53.502,53.6503,29594.0
2020-12-21 11:00:00,54.23,54.47,54.23,54.44,57022.0,53.6305,53.8679,53.6305,53.8382,57022.0
2020-12-21 11:05:00,54.47,54.49,54.32,54.42,21550.0,53.8679,53.8876,53.7195,53.8184,21550.0
2020-12-21 11:10:00,54.41,54.48,54.34,54.46,25902.0,53.8085,53.8778,53.7393,53.858,25902.0
2020-12-21 11:15:00,54.48,54.51,54.37,54.5,17730.0,53.8778,53.9074,53.769,53.8975,17730.0
2020-12-21 11:20:00,54.5,54.69,54.5,54.69,33128.0,53.8975,54.0854,53.8975,54.0854,33128.0
2020-12-21 11:25:00,54.69,54.71,54.65,54.68,36792.0,54.0854,54.1052,54.0459,54.0755,36792.0
2020-12-21 11:30:00,54.7,54.85,54.7,54.8,45896.0,54.0953,54.2437,54.0953,54.1942,45896.0
2020-12-21 11:35:00,54.83,55.02,54.8,54.97,20002.0,54.2239,54.4118,54.1942,54.3623,20002.0
2020-12-21 11:40:00,54.97,55.07,54.97,55.03,15228.0,54.3623,54.4612,54.3623,54.4217,15228.0
2020-12-21 11:45:00,55.04,55.13,55.02,55.13,8682.0,54.4316,54.5206,54.4118,54.5206,8682.0
2020-12-21 11:50:00,55.12,55.17,55.06,55.06,16332.0,54.5107,54.5601,54.4513,54.4513,16332.0
2020-12-21 11:55:00,55.04,55.06,54.99,55.02,11494.0,54.4316,54.4513,54.3821,54.4118,11494.0
2020-12-21 12:00:00,55.05,55.15,55.05,55.15,37042.0,54.4414,54.5403,54.4414,54.5403,37042.0
2020-12-21 12:05:00,55.15,55.15,55.1,55.13,4252.0,54.5403,54.5403,54.4909,54.5206,4252.0
2020-12-21 12:10:00,55.15,55.18,55.06,55.06,24200.0,54.5403,54.57,54.4513,54.4513,24200.0
2020-12-21 12:15:00,55.11,55.13,55.03,55.09,9406.0,54.5008,54.5206,54.4217,54.481,9406.0
2020-12-21 12:20:00,55.09,55.23,55.09,55.22,13500.0,54.481,54.6195,54.481,54.6096,13500.0
2020-12-21 12:25:00,55.31,55.4,55.29,55.38,69400.0,54.6986,54.7876,54.6788,54.7678,69400.0
2020-12-21 12:30:00,55.42,55.48,55.42,55.47,43838.0,54.8074,54.8667,54.8074,54.8568,43838.0
2020-12-21 12:35:00,55.45,55.52,55.44,55.49,32492.0,54.837,54.9063,54.8271,54.8766,32492.0
2020-12-21 12:40:00,55.52,55.52,55.44,55.47,12396.0,54.9063,54.9063,54.8271,54.8568,12396.0
2020-12-21 12:45:00,55.45,55.48,55.43,55.48,21696.0,54.837,54.8667,54.8172,54.8667,21696.0
2020-12-21 12:50:00,55.46,55.69,55.45,55.6,41940.0,54.8469,55.0744,54.837,54.9854,41940.0
2020-12-21 12:55:00,55.63,55.63,55.57,55.58,7924.0,55.015,55.015,54.9557,54.9656,7924.0
2020-12-21 13:00:00,55.61,55.62,55.55,55.56,18262.0,54.9953,55.0051,54.9359,54.9458,18262.0
2020-12-21 13:05:00,55.56,55.73,55.56,55.73,20360.0,54.9458,55.1139,54.9458,55.1139,20360.0
2020-12-21 13:10:00,55.71,55.84,55.69,55.84,17300.0,55.0942,55.2227,55.0744,55.2227,17300.0
2020-12-21 13:15:00,55.87,55.87,55.8,55.85,17064.0,55.2524,55.2524,55.1832,55.2326,17064.0
2020-12-21 13:20:00,55.84,55.84,55.77,55.8,20342.0,55.2227,55.2227,55.1535,55.1832,20342.0
2020-12-21 13:25:00,55.79,55.85,55.77,55.84,15138.0,55.1733,55.2326,55.1535,55.2227,15138.0
2020-12-21 13:30:00,55.81,55.91,55.81,55.89,20884.0,55.193,55.2919,55.193,55.2722,20884.0
2020-12-21 13:35:00,55.91,55.91,55.86,55.88,12228.0,55.2919,55.2919,55.2425,55.2623,12228.0
2020-12-21 13:40:00,55.88,55.99,55.88,55.99,21856.0,55.2623,55.3711,55.2623,55.3711,21856.0
2020-12-21 13:45:00,55.94,55.94,55.8,55.88,35272.0,55.3216,55.3216,55.1832,55.2623,35272.0
2020-12-21 13:50:00,55.91,56.01,55.91,56.01,18224.0,55.2919,55.3908,55.2919,55.3908,18224.0
2020-12-21 13:55:00,56.01,56.06,55.95,55.96,15120.0,55.3908,55.4403,55.3315,55.3414,15120.0
2020-12-21 14:00:00,55.96,55.96,55.9,55.94,28660.0,55.3414,55.3414,55.2821,55.3216,28660.0
2020-12-21 14:05:00,55.93,55.95,55.84,55.87,13350.0,55.3117,55.3315,55.2227,55.2524,13350.0
2020-12-21 14:10:00,55.85,55.93,55.8,55.93,12022.0,55.2326,55.3117,55.1832,55.3117,12022.0
2020-12-21 14:15:00,55.93,55.93,55.87,55.88,3698.0,55.3117,55.3117,55.2524,55.2623,3698.0
2020-12-21 14:20:00,55.85,55.88,55.82,55.88,7720.0,55.2326,55.2623,55.2029,55.2623,7720.0
2020-12-21 14:25:00,55.85,55.97,55.85,55.97,15602.0,55.2326,55.3513,55.2326,55.3513,15602.0
2020-12-21 14:30:00,55.98,56.02,55.95,55.97,23744.0,55.3612,55.4007,55.3315,55.3513,23744.0
2020-12-21 14:35:00,55.99,56.09,55.93,55.93,26064.0,55.3711,55.47,55.3117,55.3117,26064.0
2020-12-21 14:40:00,55.96,56.01,55.94,55.97,13432.0,55.3414,55.3908,55.3216,55.3513,13432.0
2020-12-21 14:45:00,55.99,56.0,55.94,55.96,7508.0,55.3711,55.3809,55.3216,55.3414,7508.0
2020-12-21 14:50:00,55.95,55.99,55.92,55.96,19372.0,55.3315,55.3711,55.3018,55.3414,19372.0
2020-12-21 14:55:00,55.99,55.99,55.88,55.9,9474.0,55.3711,55.3711,55.2623,55.2821,9474.0
2020-12-21 15:00:00,55.94,55.95,55.87,55.91,45778.0,55.3216,55.3315,55.2524,55.2919,45778.0
2020-12-21 15:05:00,55.9,55.92,55.73,55.75,36512.0,55.2821,55.3018,55.1139,55.1337,36512.0
2020-12-21 15:10:00,55.75,55.79,55.7,55.79,28918.0,55.1337,55.1733,55.0843,55.1733,28918.0
2020-12-21 15:15:00,55.77,55.79,55.72,55.77,7156.0,55.1535,55.1733,55.104,55.1535,7156.0
2020-12-21 15:20:00,55.76,55.8,55.74,55.76,21800.0,55.1436,55.1832,55.1238,55.1436,21800.0
2020-12-21 15:25:00,55.8,55.82,55.75,55.77,17454.0,55.1832,55.2029,55.1337,55.1535,17454.0
2020-12-21 15:30:00,55.75,55.77,55.54,55.55,23230.0,55.1337,55.1535,54.926,54.9359,23230.0
2020-12-21 15:35:00,55.55,55.74,55.54,55.73,61168.0,54.9359,55.1238,54.926,55.1139,61168.0
2020-12-21 15:40:00,55.77,55.79,55.65,55.67,35064.0,55.1535,55.1733,55.0348,55.0546,35064.0
2020-12-21 15:45:00,55.67,55.77,55.65,55.66,34460.0,55.0546,55.1535,55.0348,55.0447,34460.0
2020-12-21 15:50:00,55.63,55.74,55.51,55.73,44862.0,55.015,55.1238,54.8964,55.1139,44862.0
2020-12-21 15:55:00,55.74,55.95,55.74,55.9,50788.0,55.1238,55.3315,55.1238,55.2821,50788.0
2020-12-22 09:30:00,56.23,56.23,55.94,55.95,65586.0,55.6084,55.6084,55.3216,55.3315,65586.0
2020-12-22 09:35:00,55.9,56.12,55.88,56.1,59414.0,55.2821,55.4996,55.2623,55.4798,59414.0
2020-12-22 09:40:00,56.1,56.2,56.02,56.18,71224.0,55.4798,55.5787,55.4007,55.559,71224.0
2020-12-22 09:45:00,56.19,56.29,56.13,56.28,147492.0,55.5688,55.6677,55.5095,55.6579,147492.0
2020-12-22 09:50:00,56.31,56.42,56.21,56.42,390068.0,55.6875,55.7963,55.5886,55.7963,390068.0
2020-12-22 09:55:00,56.44,56.53,56.44,56.51,46286.0,55.8161,55.9051,55.8161,55.8853,46286.0
2020-12-22 10:00:00,56.48,56.49,56.18,56.29,98664.0,55.8556,55.8655,55.559,55.6677,98664.0
2020-12-22 10:05:00,56.3,56.47,56.3,56.45,21602.0,55.6776,55.8458,55.6776,55.826,21602.0
2020-12-22 10:10:00,56.45,56.45,55.99,56.01,28442.0,55.826,55.826,55.3711,55.3908,28442.0
2020-12-22 10:15:00,56.01,56.26,56.01,56.09,28640.0,55.3908,55.6381,55.3908,55.47,28640.0
2020-12-22 10:20:00,56.05,56.11,55.99,56.11,37894.0,55.4304,55.4897,55.3711,55.4897,37894.0
2020-12-22 10:25:00,56.14,56.16,56.02,56.1,18384.0,55.5194,55.5392,55.4007,55.4798,18384.0
2020-12-22 10:30:00,56.08,56.31,56.08,56.31,23812.0,55.4601,55.6875,55.4601,55.6875,23812.0
2020-12-22 10:35:00,56.33,56.36,56.31,56.34,12904.0,55.7073,55.737,55.6875,55.7172,12904.0
2020-12-22 10:40:00,56.37,56.37,56.22,56.23,31746.0,55.7469,55.7469,55.5985,55.6084,31746.0
2020-12-22 10:45:00,56.29,56.29,55.96,55.96,25120.0,55.6677,55.6677,55.3414,55.3414,25120.0
2020-12-22 10:50:00,55.94,56.02,55.91,56.02,37324.0,55.3216,55.4007,55.2919,55.4007,37324.0
2020-12-22 10:55:00,56.01,56.1,55.96,56.07,36292.0,55.3908,55.4798,55.3414,55.4502,36292.0
2020-12-22 11:00:00,56.05,56.05,55.73,55.84,40640.0,55.4304,55.4304,55.1139,55.2227,40640.0
2020-12-22 11:05:00,55.88,55.96,55.81,55.93,24600.0,55.2623,55.3414,55.193,55.3117,24600.0
2020-12-22 11:10:00,55.95,56.0,55.85,55.91,26800.0,55.3315,55.3809,55.2326,55.2919,26800.0
2020-12-22 11:15:00,55.92,56.04,55.91,56.02,16678.0,55.3018,55.4205,55.2919,55.4007,16678.0
2020-12-22 11:20:00,56.07,56.1,55.86,55.94,19880.0,55.4502,55.4798,55.2425,55.3216,19880.0
2020-12-22 11:25:00,55.88,55.95,55.83,55.91,11098.0,55.2623,55.3315,55.2128,55.2919,11098.0
2020-12-22 11:30:00,55.9,55.9,55.52,55.54,67538.0,55.2821,55.2821,54.9063,54.926,67538.0
2020-12-22 11:35:00,55.52,55.54,55.25,55.42,101074.0,54.9063,54.926,54.6392,54.8074,101074.0
2020-12-22 11:40:00,55.46,55.49,55.14,55.24,68456.0,54.8469,54.8766,54.5305,54.6293,68456.0
2020-12-22 11:45:00,55.26,55.49,55.21,55.43,72182.0,54.6491,54.8766,54.5997,54.8172,72182.0
2020-12-22 11:50:00,55.44,55.53,55.35,55.51,45594.0,54.8271,54.9161,54.7381,54.8964,45594.0
2020-12-22 11:55:00,55.48,55.66,55.48,55.63,17894.0,54.8667,55.0447,54.8667,55.015,17894.0
2020-12-22 12:00:00,55.69,55.79,55.68,55.77,22584.0,55.0744,55.1733,55.0645,55.1535,22584.0
2020-12-22 12:05:00,55.78,55.78,55.71,55.72,18972.0,55.1634,55.1634,55.0942,55.104,18972.0
2020-12-22 12:10:00,55.71,55.85,55.65,55.85,15778.0,55.0942,55.2326,55.0348,55.2326,15778.0
2020-12-22 12:15:00,55.84,55.89,55.81,55.84,5938.0,55.2227,55.2722,55.193,55.2227,5938.0
2020-12-22 12:20:00,55.81,55.86,55.8,55.85,9434.0,55.193,55.2425,55.1832,55.2326,9434.0
2020-12-22 12:25:00,55.84,55.85,55.72,55.72,34160.0,55.2227,55.2326,55.104,55.104,34160.0
2020-12-22 12:30:00,55.74,55.86,55.74,55.85,26648.0,55.1238,55.2425,55.1238,55.2326,26648.0
2020-12-22 12:35:00,55.82,55.85,55.77,55.81,13444.0,55.2029,55.2326,55.1535,55.193,13444.0
2020-12-22 12:40:00,55.82,55.94,55.77,55.94,10800.0,55.2029,55.3216,55.1535,55.3216,10800.0
2020-12-22 12:45:00,55.93,55.93,55.87,55.88,2560.0,55.3117,55.3117,55.2524,55.2623,2560.0
2020-12-22 12:50:00,55.88,55.88,55.84,55.86,9140.0,55.2623,55.2623,55.2227,55.2425,9140.0
2020-12-22 12:55:00,55.87,55.88,55.81,55.81,8540.0,55.2524,55.2623,55.193,55.193,8540.0
2020-12-22 13:00:00,55.88,55.96,55.87,55.92,17740.0,55.2623,55.3414,55.2524,55.3018,17740.0
2020-12-22 13:05:00,55.92,55.99,55.87,55.87,17418.0,55.3018,55.3711,55.2524,55.2524,17418.0
2020-12-22 13:10:00,55.88,55.95,55.88,55.92,13940.0,55.2623,55.3315,55.2623,55.3018,13940.0
2020-12-22 13:15:00,55.92,56.02,55.92,56.0,24664.0,55.3018,55.4007,55.3018,55.3809,24664.0
2020-12-22 13:20:00,56.02,56.06,56.01,56.06,17032.0,55.4007,55.4403,55.3908,55.4403,17032.0
2020-12-22 13:25:00,56.05,56.05,55.99,56.0,21418.0,55.4304,55.4304,55.3711,55.3809,21418.0
2020-12-22 13:30:00,56.01,56.06,56.01,56.02,26272.0,55.3908,55.4403,55.3908,55.4007,26272.0
2020-12-22 13:35:00,56.01,56.19,55.99,56.19,74110.0,55.3908,55.5688,55.3711,55.5688,74110.0
2020-12-22 13:40:00,56.19,56.19,56.07,56.09,24868.0,55.5688,55.5688,55.4502,55.47,24868.0
2020-12-22 13:45:00,56.1,56.12,56.05,56.09,17200.0,55.4798,55.4996,55.4304,55.47,17200.0
2020-12-22 13:50:00,56.09,56.17,56.09,56.15,17642.0,55.47,55.5491,55.47,55.5293,17642.0
2020-12-22 13:55:00,56.13,56.17,56.07,56.1,11122.0,55.5095,55.5491,55.4502,55.4798,11122.0
2020-12-22 14:00:00,56.15,56.2,56.13,56.2,15252.0,55.5293,55.5787,55.5095,55.5787,15252.0
2020-12-22 14:05:00,56.19,56.2,56.12,56.12,9182.0,55.5688,55.5787,55.4996,55.4996,9182.0
2020-12-22 14:10:00,56.13,56.16,56.11,56.16,13226.0,55.5095,55.5392,55.4897,55.5392,13226.0
2020-12-22 14:15:00,56.13,56.15,56.1,56.15,5750.0,55.5095,55.5293,55.4798,55.5293,5750.0
2020-12-22 14:20:00,56.17,56.19,56.09,56.12,32860.0,55.5491,55.5688,55.47,55.4996,32860.0
2020-12-22 14:25:00,56.12,56.16,56.1,56.16,7000.0,55.4996,55.5392,55.4798,55.5392,7000.0
2020-12-22 14:30:00,56.14,56.14,56.09,56.11,15528.0,55.5194,55.5194,55.47,55.4897,15528.0
2020-12-22 14:35:00,56.16,56.16,55.97,55.98,67016.0,55.5392,55.5392,55.3513,55.3612,67016.0
2020-12-22 14:40:00,55.96,56.0,55.92,56.0,57464.0,55.3414,55.3809,55.3018,55.3809,57464.0
2020-12-22 14:45:00,55.99,56.05,55.94,56.04,26148.0,55.3711,55.4304,55.3216,55.4205,26148.0
2020-12-22 14:50:00,56.07,56.1,55.98,55.99,28922.0,55.4502,55.4798,55.3612,55.3711,28922.0
2020-12-22 14:55:00,55.99,56.06,55.99,56.06,33620.0,55.3711,55.4403,55.3711,55.4403,33620.0
2020-12-22 15:00:00,56.06,56.12,55.99,56.1,13830.0,55.4403,55.4996,55.3711,55.4798,13830.0
2020-12-22 15:05:00,56.07,56.09,55.93,55.93,9362.0,55.4502,55.47,55.3117,55.3117,9362.0
2020-12-22 15:10:00,55.97,56.06,55.94,56.04,53478.0,55.3513,55.4403,55.3216,55.4205,53478.0
2020-12-22 15:15:00,56.01,56.12,56.01,56.1,11758.0,55.3908,55.4996,55.3908,55.4798,11758.0
2020-12-22 15:20:00,56.09,56.14,56.02,56.03,18710.0,55.47,55.5194,55.4007,55.4106,18710.0
2020-12-22 15:25:00,56.06,56.07,55.93,55.97,60620.0,55.4403,55.4502,55.3117,55.3513,60620.0
2020-12-22 15:30:00,55.98,55.99,55.88,55.98,52458.0,55.3612,55.3711,55.2623,55.3612,52458.0
2020-12-22 15:35:00,55.95,56.01,55.9,55.91,34824.0,55.3315,55.3908,55.2821,55.2919,34824.0
2020-12-22 15:40:00,55.89,55.98,55.83,55.97,25272.0,55.2722,55.3612,55.2128,55.3513,25272.0
2020-12-22 15:45:00,55.98,56.09,55.98,55.99,44028.0,55.3612,55.47,55.3612,55.3711,44028.0
2020-12-22 15:50:00,55.93,56.06,55.93,56.05,21012.0,55.3117,55.4403,55.3117,55.4304,21012.0
2020-12-22 15:55:00,56.09,56.18,56.08,56.18,29572.0,55.47,55.559,55.4601,55.559,29572.0
2020-12-23 09:30:00,56.2,56.27,55.94,55.95,94582.0,55.5787,55.648,55.3216,55.3315,94582.0
2020-12-23 09:35:00,55.94,56.17,55.85,55.91,89102.0,55.3216,55.5491,55.2326,55.2919,89102.0
2020-12-23 09:40:00,56.0,56.0,55.79,55.83,49934.0,55.3809,55.3809,55.1733,55.2128,49934.0
2020-12-23 09:45:00,55.78,55.85,55.63,55.85,114564.0,55.1634,55.2326,55.015,55.2326,114564.0
2020-12-23 09:50:00,55.83,55.94,55.8,55.9,49052.0,55.2128,55.3216,55.1832,55.2821,49052.0
2020-12-23 09:55:00,55.87,56.0,55.76,55.97,64636.0,55.2524,55.3809,55.1436,55.3513,64636.0
2020-12-23 10:00:00,55.99,55.99,55.83,55.88,15662.0,55.3711,55.3711,55.2128,55.2623,15662.0
2020-12-23 10:05:00,55.96,55.96,55.8,55.93,18042.0,55.3414,55.3414,55.1832,55.3117,18042.0
2020-12-23 10:10:00,55.95,56.05,55.95,56.04,30408.0,55.3315,55.4304,55.3315,55.4205,30408.0
2020-12-23 10:15:00,56.05,56.05,55.88,55.95,28400.0,55.4304,55.4304,55.2623,55.3315,28400.0
2020-12-23 10:20:00,55.99,55.99,55.93,55.95,39654.0,55.3711,55.3711,55.3117,55.3315,39654.0
2020-12-23 10:25:00,55.93,56.01,55.9,55.92,19000.0,55.3117,55.3908,55.2821,55.3018,19000.0
2020-12-23 10:30:00,55.93,56.09,55.93,56.07,11302.0,55.3117,55.47,55.3117,55.4502,11302.0
2020-12-23 10:35:00,56.1,56.1,56.01,56.04,14474.0,55.4798,55.4798,55.3908,55.4205,14474.0
2020-12-23 10:40:00,55.99,56.0,55.9,55.92,26710.0,55.3711,55.3809,55.2821,55.3018,26710.0
2020-12-23 10:45:00,55.92,55.98,55.89,55.91,54824.0,55.3018,55.3612,55.2722,55.2919,54824.0
2020-12-23 10:50:00,55.91,55.91,55.8,55.85,5632.0,55.2919,55.2919,55.1832,55.2326,5632.0
2020-12-23 10:55:00,55.87,55.98,55.87,55.95,28858.0,55.2524,55.3612,55.2524,55.3315,28858.0
2020-12-23 11:00:00,55.97,56.02,55.95,56.01,40000.0,55.3513,55.4007,55.3315,55.3908,40000.0
2020-12-23 11:05:00,56.02,56.02,55.91,55.91,10428.0,55.4007,55.4007,55.2919,55.2919,10428.0
2020-12-23 11:10:00,55.98,55.98,55.85,55.86,52024.0,55.3612,55.3612,55.2326,55.2425,52024.0
2020-12-23 11:15:00,55.88,55.91,55.77,55.8,75182.0,55.2623,55.2919,55.1535,55.1832,75182.0
2020-12-23 11:20:00,55.82,55.87,55.81,55.82,54396.0,55.2029,55.2524,55.193,55.2029,54396.0
2020-12-23 11:25:00,55.82,55.9,55.81,55.82,25614.0,55.2029,55.2821,55.193,55.2029,25614.0
2020-12-23 11:30:00,55.87,55.87,55.79,55.85,8760.0,55.2524,55.2524,55.1733,55.2326,8760.0
2020-12-23 11:35:00,55.85,55.91,55.83,55.9,24600.0,55.2326,55.2919,55.2128,55.2821,24600.0
2020-12-23 11:40:00,55.92,55.96,55.92,55.93,19254.0,55.3018,55.3414,55.3018,55.3117,19254.0
2020-12-23 11:45:00,55.95,55.97,55.88,55.97,25692.0,55.3315,55.3513,55.2623,55.3513,25692.0
2020-12-23 11:50:00,55.99,56.02,55.99,56.02,15954.0,55.3711,55.4007,55.3711,55.4007,15954.0
2020-12-23 11:55:00,56.01,56.04,55.98,56.03,29324.0,55.3908,55.4205,55.3612,55.4106,29324.0
2020-12-23 12:00:00,56.04,56.04,56.0,56.01,28392.0,55.4205,55.4205,55.3809,55.3908,28392.0
2020-12-23 12:05:00,56.01,56.01,55.92,55.94,16860.0,55.3908,55.3908,55.3018,55.3216,16860.0
2020-12-23 12:10:00,56.0,56.06,55.97,56.06,23984.0,55.3809,55.4403,55.3513,55.4403,23984.0
2020-12-23 12:15:00,56.05,56.05,56.0,56.0,2070.0,55.4304,55.4304,55.3809,55.3809,2070.0
2020-12-23 12:20:00,56.05,56.07,56.05,56.06,900.0,55.4304,55.4502,55.4304,55.4403,900.0
2020-12-23 12:25:00,56.04,56.09,56.04,56.08,3780.0,55.4205,55.47,55.4205,55.4601,3780.0
2020-12-23 12:30:00,56.12,56.17,56.12,56.17,13090.0,55.4996,55.5491,55.4996,55.5491,13090.0
2020-12-23 12:35:00,56.17,56.18,56.12,56.15,10258.0,55.5491,55.559,55.4996,55.5293,10258.0
2020-12-23 12:40:00,56.13,56.15,56.13,56.14,21600.0,55.5095,55.5293,55.5095,55.5194,21600.0
2020-12-23 12:45:00,56.13,56.15,56.1,56.1,23500.0,55.5095,55.5293,55.4798,55.4798,23500.0
2020-12-23 12:50:00,56.1,56.13,56.06,56.08,12600.0,55.4798,55.5095,55.4403,55.4601,12600.0
2020-12-23 12:55:00,56.12,56.15,56.12,56.15,11200.0,55.4996,55.5293,55.4996,55.5293,11200.0
2020-12-23 13:00:00,56.15,56.15,56.14,56.15,6068.0,55.5293,55.5293,55.5194,55.5293,6068.0
2020-12-23 13:05:00,56.13,56.3,56.13,56.29,85394.0,55.5095,55.6776,55.5095,55.6677,85394.0
2020-12-23 13:10:00,56.29,56.29,56.24,56.24,12866.0,55.6677,55.6677,55.6183,55.6183,12866.0
2020-12-23 13:15:00,56.25,56.25,56.17,56.18,16076.0,55.6282,55.6282,55.5491,55.559,16076.0
2020-12-23 13:20:00,56.15,56.23,56.15,56.23,5400.0,55.5293,55.6084,55.5293,55.6084,5400.0
2020-12-23 13:25:00,56.19,56.27,56.19,56.26,5576.0,55.5688,55.648,55.5688,55.6381,5576.0
2020-12-23 13:30:00,56.26,56.26,56.22,56.23,1118.0,55.6381,55.6381,55.5985,55.6084,1118.0
2020-12-23 13:35:00,56.23,56.27,56.21,56.27,7800.0,55.6084,55.648,55.5886,55.648,7800.0
2020-12-23 13:40:00,56.28,56.33,56.28,56.31,37454.0,55.6579,55.7073,55.6579,55.6875,37454.0
2020-12-23 13:45:00,56.3,56.33,56.27,56.33,37576.0,55.6776,55.7073,55.648,55.7073,37576.0
2020-12-23 13:50:00,56.31,56.31,56.3,56.3,400.0,55.6875,55.6875,55.6776,55.6776,400.0
2020-12-23 13:55:00,56.27,56.29,56.27,56.28,2600.0,55.648,55.6677,55.648,55.6579,2600.0
2020-12-23 14:00:00,56.26,56.27,56.22,56.24,3400.0,55.6381,55.648,55.5985,55.6183,3400.0
2020-12-23 14:05:00,56.24,56.26,56.23,56.23,23940.0,55.6183,55.6381,55.6084,55.6084,23940.0
2020-12-23 14:10:00,56.22,56.24,56.18,56.19,18898.0,55.5985,55.6183,55.559,55.5688,18898.0
2020-12-23 14:15:00,56.13,56.17,56.12,56.17,15400.0,55.5095,55.5491,55.4996,55.5491,15400.0
2020-12-23 14:20:00,56.18,56.22,56.16,56.21,25142.0,55.559,55.5985,55.5392,55.5886,25142.0
2020-12-23 14:25:00,56.21,56.21,56.18,56.19,12000.0,55.5886,55.5886,55.559,55.5688,12000.0
2020-12-23 14:30:00,56.17,56.22,56.17,56.18,14920.0,55.5491,55.5985,55.5491,55.559,14920.0
2020-12-23 14:35:00,56.2,56.23,56.2,56.21,20506.0,55.5787,55.6084,55.5787,55.5886,20506.0
2020-12-23 14:40:00,56.17,56.18,56.1,56.11,6348.0,55.5491,55.559,55.4798,55.4897,6348.0
2020-12-23 14:45:00,56.1,56.15,56.1,56.14,17220.0,55.4798,55.5293,55.4798,55.5194,17220.0
2020-12-23 14:50:00,56.13,56.15,56.1,56.12,8000.0,55.5095,55.5293,55.4798,55.4996,8000.0
2020-12-23 14:55:00,56.13,56.13,56.07,56.07,3644.0,55.5095,55.5095,55.4502,55.4502,3644.0
2020-12-23 15:00:00,56.07,56.1,56.06,56.07,8200.0,55.4502,55.4798,55.4403,55.4502,8200.0
2020-12-23 15:05:00,56.08,56.09,56.07,56.07,21494.0,55.4601,55.47,55.4502,55.4502,21494.0
2020-12-23 15:10:00,56.1,56.15,56.1,56.12,6090.0,55.4798,55.5293,55.4798,55.4996,6090.0
2020-12-23 15:15:00,56.12,56.15,56.1,56.12,5698.0,55.4996,55.5293,55.4798,55.4996,5698.0
2020-12-23 15:20:00,56.12,56.13,56.08,56.08,14340.0,55.4996,55.5095,55.4601,55.4601,14340.0
2020-12-23 15:25:00,56.07,56.07,56.0,56.01,13838.0,55.4502,55.4502,55.3809,55.3908,13838.0
2020-12-23 15:30:00,56.02,56.09,56.02,56.08,12278.0,55.4007,55.47,55.4007,55.4601,12278.0
2020-12-23 15:35:00,56.1,56.1,56.04,56.05,21802.0,55.4798,55.4798,55.4205,55.4304,21802.0
2020-12-23 15:40:00,56.05,56.09,55.99,56.07,34240.0,55.4304,55.47,55.3711,55.4502,34240.0
2020-12-23 15:45:00,56.07,56.08,55.99,56.01,73812.0,55.4502,55.4601,55.3711,55.3908,73812.0
2020-12-23 15:50:00,55.99,55.99,55.8,55.8,55678.0,55.3711,55.3711,55.1832,55.1832,55678.0
2020-12-23 15:55:00,55.84,55.84,55.56,55.6,97306.0,55.2227,55.2227,54.9458,54.9854,97306.0
2020-12-24 09:30:00,55.72,55.94,55.7,55.94,47828.0,55.104,55.3216,55.0843,55.3216,47828.0
2020-12-24 09:35:00,55.97,56.11,55.9,56.09,78340.0,55.3513,55.4897,55.2821,55.47,78340.0
2020-12-24 09:40:00,56.11,56.2,56.09,56.17,46086.0,55.4897,55.5787,55.47,55.5491,46086.0
2020-12-24 09:45:00,56.18,56.21,56.15,56.17,30250.0,55.559,55.5886,55.5293,55.5491,30250.0
2020-12-24 09:50:00,56.19,56.22,56.13,56.15,19984.0,55.5688,55.5985,55.5095,55.5293,19984.0
2020-12-24 09:55:00,56.15,56.19,56.04,56.1,66986.0,55.5293,55.5688,55.4205,55.4798,66986.0
2020-12-24 10:00:00,56.11,56.15,56.02,56.03,47418.0,55.4897,55.5293,55.4007,55.4106,47418.0
2020-12-24 10:05:00,56.04,56.15,55.99,56.13,25326.0,55.4205,55.5293,55.3711,55.5095,25326.0
2020-12-24 10:10:00,56.13,56.18,56.09,56.09,13398.0,55.5095,55.559,55.47,55.47,13398.0
2020-12-24 10:15:00,56.06,56.16,56.05,56.15,20246.0,55.4403,55.5392,55.4304,55.5293,20246.0
2020-12-24 10:20:00,56.14,56.2,56.09,56.18,15000.0,55.5194,55.5787,55.47,55.559,15000.0
2020-12-24 10:25:00,56.18,56.24,56.16,56.16,33150.0,55.559,55.6183,55.5392,55.5392,33150.0
2020-12-24 10:30:00,56.17,56.26,56.17,56.24,39502.0,55.5491,55.6381,55.5491,55.6183,39502.0
2020-12-24 10:35:00,56.24,56.26,56.2,56.22,35988.0,55.6183,55.6381,55.5787,55.5985,35988.0
2020-12-24 10:40:00,56.23,56.23,56.19,56.2,13068.0,55.6084,55.6084,55.5688,55.5787,13068.0
2020-12-24 10:45:00,56.2,56.2,56.12,56.15,15430.0,55.5787,55.5787,55.4996,55.5293,15430.0
2020-12-24 10:50:00,56.15,56.16,56.06,56.09,35686.0,55.5293,55.5392,55.4403,55.47,35686.0
2020-12-24 10:55:00,56.09,56.09,55.88,55.88,36372.0,55.47,55.47,55.2623,55.2623,36372.0
2020-12-24 11:00:00,55.88,56.01,55.86,56.0,36642.0,55.2623,55.3908,55.2425,55.3809,36642.0
2020-12-24 11:05:00,55.99,55.99,55.89,55.92,16400.0,55.3711,55.3711,55.2722,55.3018,16400.0
2020-12-24 11:10:00,55.92,55.99,55.9,55.95,29094.0,55.3018,55.3711,55.2821,55.3315,29094.0
2020-12-24 11:15:00,55.95,55.97,55.92,55.96,10400.0,55.3315,55.3513,55.3018,55.3414,10400.0
2020-12-24 11:20:00,55.95,56.02,55.89,55.9,24340.0,55.3315,55.4007,55.2722,55.2821,24340.0
2020-12-24 11:25:00,55.9,55.96,55.83,55.83,38502.0,55.2821,55.3414,55.2128,55.2128,38502.0
2020-12-24 11:30:00,55.83,55.94,55.81,55.94,20648.0,55.2128,55.3216,55.193,55.3216,20648.0
2020-12-24 11:35:00,55.95,55.96,55.9,55.93,7380.0,55.3315,55.3414,55.2821,55.3117,7380.0
2020-12-24 11:40:00,55.94,55.94,55.91,55.91,8200.0,55.3216,55.3216,55.2919,55.2919,8200.0
2020-12-24 11:45:00,55.91,55.93,55.83,55.83,12420.0,55.2919,55.3117,55.2128,55.2128,12420.0
2020-12-24 11:50:00,55.84,55.87,55.77,55.84,21428.0,55.2227,55.2524,55.1535,55.2227,21428.0
2020-12-24 11:55:00,55.84,55.86,55.83,55.85,12564.0,55.2227,55.2425,55.2128,55.2326,12564.0
2020-12-24 12:00:00,55.85,55.87,55.75,55.76,20954.0,55.2326,55.2524,55.1337,55.1436,20954.0
2020-12-24 12:05:00,55.77,55.83,55.74,55.81,21214.0,55.1535,55.2128,55.1238,55.193,21214.0
2020-12-24 12:10:00,55.86,55.93,55.85,55.91,37490.0,55.2425,55.3117,55.2326,55.2919,37490.0
2020-12-24 12:15:00,55.92,55.92,55.8,55.83,13790.0,55.3018,55.3018,55.1832,55.2128,13790.0
2020-12-24 12:20:00,55.8,55.85,55.75,55.83,16454.0,55.1832,55.2326,55.1337,55.2128,16454.0
2020-12-24 12:25:00,55.88,55.94,55.88,55.94,14094.0,55.2623,55.3216,55.2623,55.3216,14094.0
2020-12-24 12:30:00,55.96,55.98,55.92,55.96,16554.0,55.3414,55.3612,55.3018,55.3414,16554.0
2020-12-24 12:35:00,55.97,55.98,55.9,55.93,25382.0,55.3513,55.3612,55.2821,55.3117,25382.0
2020-12-24 12:40:00,55.92,55.95,55.9,55.94,36060.0,55.3018,55.3315,55.2821,55.3216,36060.0
2020-12-24 12:45:00,55.97,56.02,55.94,56.02,21076.0,55.3513,55.4007,55.3216,55.4007,21076.0
2020-12-24 12:50:00,56.05,56.1,55.99,55.99,28022.0,55.4304,55.4798,55.3711,55.3711,28022.0
2020-12-24 12:55:00,56.01,56.1,56.01,56.09,48196.0,55.3908,55.4798,55.3908,55.47,48196.0
2020-12-28 09:30:00,57.06,57.1,56.81,56.97,141210.0,56.4292,56.4688,56.182,56.3402,141210.0
2020-12-28 09:35:00,57.0,57.02,56.9,56.92,36276.0,56.3699,56.3897,56.271,56.2908,36276.0
2020-12-28 09:40:00,57.01,57.06,56.88,56.91,36038.0,56.3798,56.4292,56.2512,56.2809,36038.0
2020-12-28 09:45:00,56.87,56.98,56.85,56.94,27956.0,56.2413,56.3501,56.2216,56.3106,27956.0
2020-12-28 09:50:00,56.88,56.88,56.77,56.83,35846.0,56.2512,56.2512,56.1424,56.2018,35846.0
2020-12-28 09:55:00,56.9,56.92,56.83,56.91,21212.0,56.271,56.2908,56.2018,56.2809,21212.0
2020-12-28 10:00:00,56.93,56.96,56.8,56.82,26624.0,56.3007,56.3303,56.1721,56.1919,26624.0
2020-12-28 10:05:00,56.8,56.8,56.52,56.6,35236.0,56.1721,56.1721,55.8952,55.9743,35236.0
2020-12-28 10:10:00,56.6,56.7,56.55,56.6,85480.0,55.9743,56.0732,55.9249,55.9743,85480.0
2020-12-28 10:15:00,56.6,56.62,56.44,56.44,31438.0,55.9743,55.9941,55.8161,55.8161,31438.0
2020-12-28 10:20:00,56.44,56.67,56.4,56.65,30762.0,55.8161,56.0435,55.7765,56.0238,30762.0
2020-12-28 10:25:00,56.72,56.72,56.6,56.63,41578.0,56.093,56.093,55.9743,56.004,41578.0
2020-12-28 10:30:00,56.68,56.72,56.63,56.71,17784.0,56.0534,56.093,56.004,56.0831,17784.0
2020-12-28 10:35:00,56.71,56.87,56.7,56.87,63060.0,56.0831,56.2413,56.0732,56.2413,63060.0
2020-12-28 10:40:00,56.85,56.92,56.82,56.86,49846.0,56.2216,56.2908,56.1919,56.2314,49846.0
2020-12-28 10:45:00,56.86,56.94,56.85,56.93,35110.0,56.2314,56.3106,56.2216,56.3007,35110.0
2020-12-28 10:50:00,56.91,56.99,56.89,56.96,25956.0,56.2809,56.36,56.2611,56.3303,25956.0
2020-12-28 10:55:00,56.97,57.02,56.95,57.01,69492.0,56.3402,56.3897,56.3204,56.3798,69492.0
2020-12-28 11:00:00,57.02,57.11,57.01,57.06,60962.0,56.3897,56.4787,56.3798,56.4292,60962.0
2020-12-28 11:05:00,57.05,57.1,57.05,57.07,14038.0,56.4193,56.4688,56.4193,56.4391,14038.0
2020-12-28 11:10:00,57.08,57.08,57.01,57.04,11096.0,56.449,56.449,56.3798,56.4095,11096.0
2020-12-28 11:15:00,57.04,57.07,56.97,57.04,29160.0,56.4095,56.4391,56.3402,56.4095,29160.0
2020-12-28 11:20:00,57.04,57.09,57.02,57.08,25344.0,56.4095,56.4589,56.3897,56.449,25344.0
2020-12-28 11:25:00,57.08,57.14,57.08,57.1,46772.0,56.449,56.5083,56.449,56.4688,46772.0
2020-12-28 11:30:00,57.1,57.13,57.07,57.07,25756.0,56.4688,56.4985,56.4391,56.4391,25756.0
2020-12-28 11:35:00,57.08,57.1,57.06,57.09,65118.0,56.449,56.4688,56.4292,56.4589,65118.0
2020-12-28 11:40:00,57.09,57.11,57.05,57.05,15334.0,56.4589,56.4787,56.4193,56.4193,15334.0
2020-12-28 11:45:00,57.07,57.1,57.06,57.07,64312.0,56.4391,56.4688,56.4292,56.4391,64312.0
2020-12-28 11:50:00,57.02,57.07,57.0,57.05,17836.0,56.3897,56.4391,56.3699,56.4193,17836.0
2020-12-28 11:55:00,57.06,57.1,57.04,57.1,12352.0,56.4292,56.4688,56.4095,56.4688,12352.0
2020-12-28 12:00:00,57.1,57.1,57.02,57.08,14230.0,56.4688,56.4688,56.3897,56.449,14230.0
2020-12-28 12:05:00,57.1,57.13,57.08,57.12,36616.0,56.4688,56.4985,56.449,56.4886,36616.0
2020-12-28 12:10:00,57.13,57.16,57.1,57.12,35548.0,56.4985,56.5281,56.4688,56.4886,35548.0
2020-12-28 12:15:00,57.15,57.19,57.12,57.19,19478.0,56.5182,56.5578,56.4886,56.5578,19478.0
2020-12-28 12:20:00,57.19,57.19,57.16,57.17,12736.0,56.5578,56.5578,56.5281,56.538,12736.0
2020-12-28 12:25:00,57.17,57.23,57.17,57.22,6892.0,56.538,56.5974,56.538,56.5875,6892.0
2020-12-28 12:30:00,57.22,57.26,57.22,57.22,12164.0,56.5875,56.627,56.5875,56.5875,12164.0
2020-12-28 12:35:00,57.2,57.24,57.2,57.23,3738.0,56.5677,56.6072,56.5677,56.5974,3738.0
2020-12-28 12:40:00,57.24,57.24,57.21,57.21,11800.0,56.6072,56.6072,56.5776,56.5776,11800.0
2020-12-28 12:45:00,57.2,57.21,57.18,57.18,7952.0,56.5677,56.5776,56.5479,56.5479,7952.0
2020-12-28 12:50:00,57.22,57.24,57.22,57.23,15376.0,56.5875,56.6072,56.5875,56.5974,15376.0
2020-12-28 12:55:00,57.24,57.25,57.18,57.24,12640.0,56.6072,56.6171,56.5479,56.6072,12640.0
2020-12-28 13:00:00,57.24,57.26,57.22,57.24,11868.0,56.6072,56.627,56.5875,56.6072,11868.0
2020-12-28 13:05:00,57.26,57.27,57.2,57.23,8916.0,56.627,56.6369,56.5677,56.5974,8916.0
2020-12-28 13:10:00,57.24,57.24,57.22,57.22,1400.0,56.6072,56.6072,56.5875,56.5875,1400.0
2020-12-28 13:15:00,57.22,57.25,57.21,57.24,2700.0,56.5875,56.6171,56.5776,56.6072,2700.0
2020-12-28 13:20:00,57.24,57.27,57.24,57.25,6280.0,56.6072,56.6369,56.6072,56.6171,6280.0
2020-12-28 13:25:00,57.22,57.29,57.21,57.27,13880.0,56.5875,56.6567,56.5776,56.6369,13880.0
2020-12-28 13:30:00,57.29,57.3,57.28,57.3,2448.0,56.6567,56.6666,56.6468,56.6666,2448.0
2020-12-28 13:35:00,57.32,57.32,57.3,57.31,12326.0,56.6864,56.6864,56.6666,56.6765,12326.0
2020-12-28 13:40:00,57.29,57.31,57.29,57.31,6800.0,56.6567,56.6765,56.6567,56.6765,6800.0
2020-12-28 13:45:00,57.31,57.31,57.24,57.26,11736.0,56.6765,56.6765,56.6072,56.627,11736.0
2020-12-28 13:50:00,57.24,57.29,57.24,57.27,18438.0,56.6072,56.6567,56.6072,56.6369,18438.0
2020-12-28 13:55:00,57.27,57.29,57.26,57.26,3400.0,56.6369,56.6567,56.627,56.627,3400.0
2020-12-28 14:00:00,57.27,57.31,57.26,57.3,17766.0,56.6369,56.6765,56.627,56.6666,17766.0
2020-12-28 14:05:00,57.29,57.29,57.23,57.26,4602.0,56.6567,56.6567,56.5974,56.627,4602.0
2020-12-28 14:10:00,57.28,57.29,57.27,57.29,3200.0,56.6468,56.6567,56.6369,56.6567,3200.0
2020-12-28 14:15:00,57.29,57.32,57.27,57.32,4410.0,56.6567,56.6864,56.6369,56.6864,4410.0
2020-12-28 14:20:00,57.33,57.34,57.31,57.34,11880.0,56.6962,56.7061,56.6765,56.7061,11880.0
2020-12-28 14:25:00,57.33,57.34,57.32,57.34,8538.0,56.6962,56.7061,56.6864,56.7061,8538.0
2020-12-28 14:30:00,57.34,57.35,57.33,57.34,4620.0,56.7061,56.716,56.6962,56.7061,4620.0
2020-12-28 14:35:00,57.36,57.37,57.35,57.37,8026.0,56.7259,56.7358,56.716,56.7358,8026.0
2020-12-28 14:40:00,57.35,57.38,57.34,57.35,26556.0,56.716,56.7457,56.7061,56.716,26556.0
2020-12-28 14:45:00,57.34,57.37,57.32,57.36,18120.0,56.7061,56.7358,56.6864,56.7259,18120.0
2020-12-28 14:50:00,57.35,57.35,57.33,57.34,19824.0,56.716,56.716,56.6962,56.7061,19824.0
2020-12-28 14:55:00,57.35,57.37,57.34,57.35,6074.0,56.716,56.7358,56.7061,56.716,6074.0
2020-12-28 15:00:00,57.35,57.39,57.35,57.39,13066.0,56.716,56.7556,56.716,56.7556,13066.0
2020-12-28 15:05:00,57.38,57.4,57.35,57.37,10312.0,56.7457,56.7655,56.716,56.7358,10312.0
2020-12-28 15:10:00,57.35,57.38,57.34,57.35,19226.0,56.716,56.7457,56.7061,56.716,19226.0
2020-12-28 15:15:00,57.36,57.41,57.36,57.4,16688.0,56.7259,56.7754,56.7259,56.7655,16688.0
2020-12-28 15:20:00,57.4,57.4,57.35,57.38,8984.0,56.7655,56.7655,56.716,56.7457,8984.0
2020-12-28 15:25:00,57.38,57.38,57.24,57.26,25922.0,56.7457,56.7457,56.6072,56.627,25922.0
2020-12-28 15:30:00,57.27,57.31,57.27,57.29,11978.0,56.6369,56.6765,56.6369,56.6567,11978.0
2020-12-28 15:35:00,57.29,57.29,57.21,57.22,16088.0,56.6567,56.6567,56.5776,56.5875,16088.0
2020-12-28 15:40:00,57.21,57.3,57.18,57.27,26390.0,56.5776,56.6666,56.5479,56.6369,26390.0
2020-12-28 15:45:00,57.27,57.27,57.24,57.24,98096.0,56.6369,56.6369,56.6072,56.6072,98096.0
2020-12-28 15:50:00,57.27,57.31,57.21,57.21,30538.0,56.6369,56.6765,56.5776,56.5776,30538.0
2020-12-28 15:55:00,57.19,57.25,57.16,57.22,60802.0,56.5578,56.6171,56.5281,56.5875,60802.0
2020-12-29 09:30:00,57.74,57.93,57.65,57.88,61366.0,57.1017,57.2896,57.0127,57.2402,61366.0
2020-12-29 09:35:00,57.9,57.95,57.73,57.86,69580.0,57.2599,57.3094,57.0918,57.2204,69580.0
2020-12-29 09:40:00,57.87,57.96,57.79,57.8,43236.0,57.2303,57.3193,57.1512,57.161,43236.0
2020-12-29 09:45:00,57.82,57.95,57.82,57.83,31268.0,57.1808,57.3094,57.1808,57.1907,31268.0
2020-12-29 09:50:00,57.83,57.92,57.73,57.73,38872.0,57.1907,57.2797,57.0918,57.0918,38872.0
2020-12-29 09:55:00,57.71,57.72,57.34,57.45,133362.0,57.072,57.0819,56.7061,56.8149,133362.0
2020-12-29 10:00:00,57.46,57.5,57.27,57.5,73644.0,56.8248,56.8644,56.6369,56.8644,73644.0
2020-12-29 10:05:00,57.47,57.48,57.35,57.38,44758.0,56.8347,56.8446,56.716,56.7457,44758.0
2020-12-29 10:10:00,57.35,57.38,57.01,57.03,58652.0,56.716,56.7457,56.3798,56.3996,58652.0
2020-12-29 10:15:00,57.04,57.24,57.04,57.24,23058.0,56.4095,56.6072,56.4095,56.6072,23058.0
2020-12-29 10:20:00,57.19,57.44,57.19,57.44,47404.0,56.5578,56.805,56.5578,56.805,47404.0
2020-12-29 10:25:00,57.44,57.46,57.34,57.39,51914.0,56.805,56.8248,56.7061,56.7556,51914.0
2020-12-29 10:30:00,57.41,57.49,57.35,57.46,40732.0,56.7754,56.8545,56.716,56.8248,40732.0
2020-12-29 10:35:00,57.47,57.58,57.41,57.56,16136.0,56.8347,56.9435,56.7754,56.9237,16136.0
2020-12-29 10:40:00,57.51,57.6,57.51,57.6,14712.0,56.8743,56.9633,56.8743,56.9633,14712.0
2020-12-29 10:45:00,57.55,57.58,57.52,57.55,13530.0,56.9138,56.9435,56.8841,56.9138,13530.0
2020-12-29 10:50:00,57.51,57.57,57.44,57.57,30866.0,56.8743,56.9336,56.805,56.9336,30866.0
2020-12-29 10:55:00,57.52,57.67,57.52,57.63,19630.0,56.8841,57.0325,56.8841,56.9929,19630.0
2020-12-29 11:00:00,57.63,57.71,57.62,57.63,31900.0,56.9929,57.072,56.983,56.9929,31900.0
2020-12-29 11:05:00,57.62,57.65,57.56,57.65,30708.0,56.983,57.0127,56.9237,57.0127,30708.0
2020-12-29 11:10:00,57.65,57.66,57.49,57.51,20910.0,57.0127,57.0226,56.8545,56.8743,20910.0
2020-12-29 11:15:00,57.47,57.47,57.33,57.38,30200.0,56.8347,56.8347,56.6962,56.7457,30200.0
2020-12-29 11:20:00,57.38,57.52,57.35,57.49,30558.0,56.7457,56.8841,56.716,56.8545,30558.0
2020-12-29 11:25:00,57.48,57.57,57.45,57.54,28116.0,56.8446,56.9336,56.8149,56.9039,28116.0
2020-12-29 11:30:00,57.6,57.62,57.57,57.6,9118.0,56.9633,56.983,56.9336,56.9633,9118.0
2020-12-29 11:35:00,57.6,57.62,57.56,57.62,16880.0,56.9633,56.983,56.9237,56.983,16880.0
2020-12-29 11:40:00,57.62,57.62,57.49,57.49,6242.0,56.983,56.983,56.8545,56.8545,6242.0
2020-12-29 11:45:00,57.46,57.54,57.46,57.51,5540.0,56.8248,56.9039,56.8248,56.8743,5540.0
2020-12-29 11:50:00,57.54,57.54,57.38,57.38,39168.0,56.9039,56.9039,56.7457,56.7457,39168.0
2020-12-29 11:55:00,57.39,57.46,57.37,57.46,3400.0,56.7556,56.8248,56.7358,56.8248,3400.0
2020-12-29 12:00:00,57.44,57.44,57.34,57.34,21676.0,56.805,56.805,56.7061,56.7061,21676.0
2020-12-29 12:05:00,57.35,57.38,57.27,57.38,32038.0,56.716,56.7457,56.6369,56.7457,32038.0
2020-12-29 12:10:00,57.34,57.35,57.22,57.29,23034.0,56.7061,56.716,56.5875,56.6567,23034.0
2020-12-29 12:15:00,57.27,57.31,57.17,57.17,18220.0,56.6369,56.6765,56.538,56.538,18220.0
2020-12-29 12:20:00,57.18,57.21,57.13,57.16,12674.0,56.5479,56.5776,56.4985,56.5281,12674.0
2020-12-29 12:25:00,57.14,57.3,57.1,57.29,33848.0,56.5083,56.6666,56.4688,56.6567,33848.0
2020-12-29 12:30:00,57.24,57.26,57.12,57.2,17688.0,56.6072,56.627,56.4886,56.5677,17688.0
2020-12-29 12:35:00,57.22,57.29,57.13,57.13,46038.0,56.5875,56.6567,56.4985,56.4985,46038.0
2020-12-29 12:40:00,57.18,57.23,57.15,57.19,38006.0,56.5479,56.5974,56.5182,56.5578,38006.0
2020-12-29 12:45:00,57.18,57.18,57.0,57.08,30422.0,56.5479,56.5479,56.3699,56.449,30422.0
2020-12-29 12:50:00,57.04,57.13,57.04,57.1,8164.0,56.4095,56.4985,56.4095,56.4688,8164.0
2020-12-29 12:55:00,57.12,57.33,57.1,57.33,60292.0,56.4886,56.6962,56.4688,56.6962,60292.0
2020-12-29 13:00:00,57.3,57.32,57.27,57.27,13420.0,56.6666,56.6864,56.6369,56.6369,13420.0
2020-12-29 13:05:00,57.27,57.33,57.27,57.33,9576.0,56.6369,56.6962,56.6369,56.6962,9576.0
2020-12-29 13:10:00,57.31,57.35,57.3,57.34,12632.0,56.6765,56.716,56.6666,56.7061,12632.0
2020-12-29 13:15:00,57.33,57.36,57.29,57.32,20276.0,56.6962,56.7259,56.6567,56.6864,20276.0
2020-12-29 13:20:00,57.37,57.38,57.34,57.38,5540.0,56.7358,56.7457,56.7061,56.7457,5540.0
2020-12-29 13:25:00,57.35,57.4,57.34,57.39,11500.0,56.716,56.7655,56.7061,56.7556,11500.0
2020-12-29 13:30:00,57.37,57.42,57.35,57.38,12026.0,56.7358,56.7852,56.716,56.7457,12026.0
2020-12-29 13:35:00,57.4,57.4,57.29,57.35,4740.0,56.7655,56.7655,56.6567,56.716,4740.0
2020-12-29 13:40:00,57.35,57.37,57.31,57.37,15000.0,56.716,56.7358,56.6765,56.7358,15000.0
2020-12-29 13:45:00,57.36,57.38,57.34,57.38,16164.0,56.7259,56.7457,56.7061,56.7457,16164.0
2020-12-29 13:50:00,57.37,57.46,57.37,57.46,5576.0,56.7358,56.8248,56.7358,56.8248,5576.0
2020-12-29 13:55:00,57.45,57.48,57.45,57.46,13100.0,56.8149,56.8446,56.8149,56.8248,13100.0
2020-12-29 14:00:00,57.43,57.43,57.32,57.4,18168.0,56.7951,56.7951,56.6864,56.7655,18168.0
2020-12-29 14:05:00,57.4,57.43,57.34,57.34,6300.0,56.7655,56.7951,56.7061,56.7061,6300.0
2020-12-29 14:10:00,57.33,57.35,57.27,57.28,12532.0,56.6962,56.716,56.6369,56.6468,12532.0
2020-12-29 14:15:00,57.31,57.33,57.26,57.33,14428.0,56.6765,56.6962,56.627,56.6962,14428.0
2020-12-29 14:20:00,57.29,57.32,57.22,57.24,8772.0,56.6567,56.6864,56.5875,56.6072,8772.0
2020-12-29 14:25:00,57.24,57.24,57.15,57.21,6000.0,56.6072,56.6072,56.5182,56.5776,6000.0
2020-12-29 14:30:00,57.23,57.23,57.18,57.21,9876.0,56.5974,56.5974,56.5479,56.5776,9876.0
2020-12-29 14:35:00,57.19,57.22,57.13,57.22,9000.0,56.5578,56.5875,56.4985,56.5875,9000.0
2020-12-29 14:40:00,57.23,57.23,57.16,57.2,17740.0,56.5974,56.5974,56.5281,56.5677,17740.0
2020-12-29 14:45:00,57.19,57.2,57.1,57.13,20610.0,56.5578,56.5677,56.4688,56.4985,20610.0
2020-12-29 14:50:00,57.17,57.29,57.17,57.25,13402.0,56.538,56.6567,56.538,56.6171,13402.0
2020-12-29 14:55:00,57.26,57.33,57.26,57.3,13600.0,56.627,56.6962,56.627,56.6666,13600.0
2020-12-29 15:00:00,57.32,57.33,57.24,57.27,22166.0,56.6864,56.6962,56.6072,56.6369,22166.0
2020-12-29 15:05:00,57.27,57.27,57.16,57.18,14140.0,56.6369,56.6369,56.5281,56.5479,14140.0
2020-12-29 15:10:00,57.19,57.32,57.19,57.32,34824.0,56.5578,56.6864,56.5578,56.6864,34824.0
2020-12-29 15:15:00,57.3,57.38,57.27,57.37,25478.0,56.6666,56.7457,56.6369,56.7358,25478.0
2020-12-29 15:20:00,57.37,57.43,57.37,57.43,23328.0,56.7358,56.7951,56.7358,56.7951,23328.0
2020-12-29 15:25:00,57.46,57.46,57.4,57.4,6870.0,56.8248,56.8248,56.7655,56.7655,6870.0
2020-12-29 15:30:00,57.43,57.43,57.38,57.42,35194.0,56.7951,56.7951,56.7457,56.7852,35194.0
2020-12-29 15:35:00,57.39,57.43,57.37,57.39,30258.0,56.7556,56.7951,56.7358,56.7556,30258.0
2020-12-29 15:40:00,57.38,57.4,57.33,57.38,30192.0,56.7457,56.7655,56.6962,56.7457,30192.0
2020-12-29 15:45:00,57.38,57.41,57.26,57.26,29078.0,56.7457,56.7754,56.627,56.627,29078.0
2020-12-29 15:50:00,57.27,57.34,57.19,57.19,24152.0,56.6369,56.7061,56.5578,56.5578,24152.0
2020-12-29 15:55:00,57.2,57.32,57.14,57.32,111154.0,56.5677,56.6864,56.5083,56.6864,111154.0
2020-12-30 09:30:00,57.76,57.88,57.52,57.55,43448.0,57.1215,57.2402,56.8841,56.9138,43448.0
2020-12-30 09:35:00,57.55,57.6,57.49,57.5,40848.0,56.9138,56.9633,56.8545,56.8644,40848.0
2020-12-30 09:40:00,57.51,57.59,57.45,57.51,23446.0,56.8743,56.9534,56.8149,56.8743,23446.0
2020-12-30 09:45:00,57.5,57.55,57.39,57.54,25520.0,56.8644,56.9138,56.7556,56.9039,25520.0
2020-12-30 09:50:00,57.54,57.54,57.35,57.4,29446.0,56.9039,56.9039,56.716,56.7655,29446.0
2020-12-30 09:55:00,57.47,57.5,57.37,57.49,18862.0,56.8347,56.8644,56.7358,56.8545,18862.0
2020-12-30 10:00:00,57.48,57.49,57.39,57.43,17468.0,56.8446,56.8545,56.7556,56.7951,17468.0
2020-12-30 10:05:00,57.42,57.51,57.34,57.38,38924.0,56.7852,56.8743,56.7061,56.7457,38924.0
2020-12-30 10:10:00,57.4,57.43,57.28,57.29,27622.0,56.7655,56.7951,56.6468,56.6567,27622.0
2020-12-30 10:15:00,57.27,57.41,57.24,57.4,28226.0,56.6369,56.7754,56.6072,56.7655,28226.0
2020-12-30 10:20:00,57.41,57.48,57.38,57.46,22452.0,56.7754,56.8446,56.7457,56.8248,22452.0
2020-12-30 10:25:00,57.47,57.47,57.38,57.42,18104.0,56.8347,56.8347,56.7457,56.7852,18104.0
2020-12-30 10:30:00,57.46,57.5,57.32,57.33,29336.0,56.8248,56.8644,56.6864,56.6962,29336.0
2020-12-30 10:35:00,57.34,57.34,57.1,57.12,54852.0,56.7061,56.7061,56.4688,56.4886,54852.0
2020-12-30 10:40:00,57.11,57.22,57.11,57.2,20356.0,56.4787,56.5875,56.4787,56.5677,20356.0
2020-12-30 10:45:00,57.19,57.32,57.17,57.32,17840.0,56.5578,56.6864,56.538,56.6864,17840.0
2020-12-30 10:50:00,57.33,57.4,57.33,57.35,22102.0,56.6962,56.7655,56.6962,56.716,22102.0
2020-12-30 10:55:00,57.35,57.4,57.34,57.38,17474.0,56.716,56.7655,56.7061,56.7457,17474.0
2020-12-30 11:00:00,57.38,57.41,57.3,57.32,15082.0,56.7457,56.7754,56.6666,56.6864,15082.0
2020-12-30 11:05:00,57.32,57.41,57.31,57.38,15456.0,56.6864,56.7754,56.6765,56.7457,15456.0
2020-12-30 11:10:00,57.35,57.38,57.32,57.34,19042.0,56.716,56.7457,56.6864,56.7061,19042.0
2020-12-30 11:15:00,57.38,57.44,57.37,57.42,15674.0,56.7457,56.805,56.7358,56.7852,15674.0
2020-12-30 11:20:00,57.37,57.45,57.37,57.43,16034.0,56.7358,56.8149,56.7358,56.7951,16034.0
2020-12-30 11:25:00,57.43,57.49,57.43,57.47,25898.0,56.7951,56.8545,56.7951,56.8347,25898.0
2020-12-30 11:30:00,57.45,57.5,57.44,57.49,13852.0,56.8149,56.8644,56.805,56.8545,13852.0
2020-12-30 11:35:00,57.51,57.54,57.51,57.54,10522.0,56.8743,56.9039,56.8743,56.9039,10522.0
2020-12-30 11:40:00,57.48,57.52,57.45,57.45,7368.0,56.8446,56.8841,56.8149,56.8149,7368.0
2020-12-30 11:45:00,57.45,57.47,57.38,57.38,2292.0,56.8149,56.8347,56.7457,56.7457,2292.0
2020-12-30 11:50:00,57.38,57.49,57.38,57.48,9834.0,56.7457,56.8545,56.7457,56.8446,9834.0
2020-12-30 11:55:00,57.5,57.53,57.5,57.53,7028.0,56.8644,56.894,56.8644,56.894,7028.0
2020-12-30 12:00:00,57.52,57.56,57.52,57.54,3050.0,56.8841,56.9237,56.8841,56.9039,3050.0
2020-12-30 12:05:00,57.52,57.54,57.52,57.52,3148.0,56.8841,56.9039,56.8841,56.8841,3148.0
2020-12-30 12:10:00,57.51,57.51,57.46,57.47,2434.0,56.8743,56.8743,56.8248,56.8347,2434.0
2020-12-30 12:15:00,57.48,57.51,57.48,57.5,3352.0,56.8446,56.8743,56.8446,56.8644,3352.0
2020-12-30 12:20:00,57.47,57.51,57.47,57.48,4746.0,56.8347,56.8743,56.8347,56.8446,4746.0
2020-12-30 12:25:00,57.47,57.5,57.45,57.48,3950.0,56.8347,56.8644,56.8149,56.8446,3950.0
2020-12-30 12:30:00,57.48,57.5,57.46,57.46,10112.0,56.8446,56.8644,56.8248,56.8248,10112.0
2020-12-30 12:35:00,57.48,57.49,57.43,57.43,10000.0,56.8446,56.8545,56.7951,56.7951,10000.0
2020-12-30 12:40:00,57.42,57.42,57.35,57.38,9340.0,56.7852,56.7852,56.716,56.7457,9340.0
2020-12-30 12:45:00,57.37,57.41,57.36,57.4,2912.0,56.7358,56.7754,56.7259,56.7655,2912.0
2020-12-30 12:50:00,57.38,57.4,57.36,57.39,2312.0,56.7457,56.7655,56.7259,56.7556,2312.0
2020-12-30 12:55:00,57.39,57.42,57.37,57.4,16142.0,56.7556,56.7852,56.7358,56.7655,16142.0
2020-12-30 13:00:00,57.4,57.47,57.4,57.45,22508.0,56.7655,56.8347,56.7655,56.8149,22508.0
2020-12-30 13:05:00,57.42,57.48,57.42,57.44,19872.0,56.7852,56.8446,56.7852,56.805,19872.0
2020-12-30 13:10:00,57.44,57.45,57.41,57.43,11462.0,56.805,56.8149,56.7754,56.7951,11462.0
2020-12-30 13:15:00,57.44,57.48,57.42,57.48,12880.0,56.805,56.8446,56.7852,56.8446,12880.0
2020-12-30 13:20:00,57.49,57.5,57.49,57.5,13798.0,56.8545,56.8644,56.8545,56.8644,13798.0
2020-12-30 13:25:00,57.51,57.51,57.48,57.48,8300.0,56.8743,56.8743,56.8446,56.8446,8300.0
2020-12-30 13:30:00,57.47,57.49,57.45,57.48,29920.0,56.8347,56.8545,56.8149,56.8446,29920.0
2020-12-30 13:35:00,57.5,57.51,57.47,57.47,11840.0,56.8644,56.8743,56.8347,56.8347,11840.0
2020-12-30 13:40:00,57.46,57.5,57.43,57.5,16326.0,56.8248,56.8644,56.7951,56.8644,16326.0
2020-12-30 13:45:00,57.51,57.55,57.48,57.53,39986.0,56.8743,56.9138,56.8446,56.894,39986.0
2020-12-30 13:50:00,57.54,57.55,57.51,57.52,9882.0,56.9039,56.9138,56.8743,56.8841,9882.0
2020-12-30 13:55:00,57.52,57.55,57.51,57.51,7944.0,56.8841,56.9138,56.8743,56.8743,7944.0
2020-12-30 14:00:00,57.52,57.53,57.42,57.42,8830.0,56.8841,56.894,56.7852,56.7852,8830.0
2020-12-30 14:05:00,57.44,57.44,57.39,57.4,2622.0,56.805,56.805,56.7556,56.7655,2622.0
2020-12-30 14:10:00,57.41,57.41,57.33,57.38,6264.0,56.7754,56.7754,56.6962,56.7457,6264.0
2020-12-30 14:15:00,57.4,57.4,57.34,57.35,21126.0,56.7655,56.7655,56.7061,56.716,21126.0
2020-12-30 14:20:00,57.36,57.42,57.35,57.41,25512.0,56.7259,56.7852,56.716,56.7754,25512.0
2020-12-30 14:25:00,57.4,57.42,57.38,57.41,21920.0,56.7655,56.7852,56.7457,56.7754,21920.0
2020-12-30 14:30:00,57.42,57.43,57.3,57.3,49232.0,56.7852,56.7951,56.6666,56.6666,49232.0
2020-12-30 14:35:00,57.32,57.37,57.32,57.37,12200.0,56.6864,56.7358,56.6864,56.7358,12200.0
2020-12-30 14:40:00,57.38,57.41,57.36,57.4,41124.0,56.7457,56.7754,56.7259,56.7655,41124.0
2020-12-30 14:45:00,57.38,57.42,57.37,57.41,6442.0,56.7457,56.7852,56.7358,56.7754,6442.0
2020-12-30 14:50:00,57.38,57.39,57.33,57.33,2224.0,56.7457,56.7556,56.6962,56.6962,2224.0
2020-12-30 14:55:00,57.32,57.36,57.31,57.36,2166.0,56.6864,56.7259,56.6765,56.7259,2166.0
2020-12-30 15:00:00,57.35,57.35,57.27,57.29,14146.0,56.716,56.716,56.6369,56.6567,14146.0
2020-12-30 15:05:00,57.28,57.33,57.24,57.31,14514.0,56.6468,56.6962,56.6072,56.6765,14514.0
2020-12-30 15:10:00,57.29,57.29,57.24,57.25,23078.0,56.6567,56.6567,56.6072,56.6171,23078.0
2020-12-30 15:15:00,57.25,57.26,57.14,57.15,36262.0,56.6171,56.627,56.5083,56.5182,36262.0
2020-12-30 15:20:00,57.13,57.24,57.13,57.24,18762.0,56.4985,56.6072,56.4985,56.6072,18762.0
2020-12-30 15:25:00,57.24,57.25,57.23,57.24,13030.0,56.6072,56.6171,56.5974,56.6072,13030.0
2020-12-30 15:30:00,57.26,57.27,57.23,57.23,21200.0,56.627,56.6369,56.5974,56.5974,21200.0
2020-12-30 15:35:00,57.23,57.3,57.2,57.29,19022.0,56.5974,56.6666,56.5677,56.6567,19022.0
2020-12-30 15:40:00,57.32,57.34,57.31,57.33,32642.0,56.6864,56.7061,56.6765,56.6962,32642.0
2020-12-30 15:45:00,57.32,57.33,57.27,57.31,10342.0,56.6864,56.6962,56.6369,56.6765,10342.0
2020-12-30 15:50:00,57.34,57.44,57.31,57.31,38054.0,56.7061,56.805,56.6765,56.6765,38054.0
2020-12-30 15:55:00,57.3,57.34,57.24,57.3,25940.0,56.6666,56.7061,56.6072,56.6666,25940.0
2020-12-31 09:30:00,57.3,57.36,57.22,57.22,43168.0,56.6666,56.7259,56.5875,56.5875,43168.0
2020-12-31 09:35:00,57.22,57.38,57.13,57.38,46184.0,56.5875,56.7457,56.4985,56.7457,46184.0
2020-12-31 09:40:00,57.4,57.44,57.27,57.32,20468.0,56.7655,56.805,56.6369,56.6864,20468.0
2020-12-31 09:45:00,57.3,57.33,57.19,57.19,22742.0,56.6666,56.6962,56.5578,56.5578,22742.0
2020-12-31 09:50:00,57.18,57.24,57.15,57.21,7976.0,56.5479,56.6072,56.5182,56.5776,7976.0
2020-12-31 09:55:00,57.22,57.24,57.13,57.22,17452.0,56.5875,56.6072,56.4985,56.5875,17452.0
2020-12-31 10:00:00,57.25,57.4,57.25,57.38,6948.0,56.6171,56.7655,56.6171,56.7457,6948.0
2020-12-31 10:05:00,57.4,57.42,57.33,57.34,13000.0,56.7655,56.7852,56.6962,56.7061,13000.0
2020-12-31 10:10:00,57.33,57.34,57.27,57.29,19898.0,56.6962,56.7061,56.6369,56.6567,19898.0
2020-12-31 10:15:00,57.29,57.4,57.27,57.38,14000.0,56.6567,56.7655,56.6369,56.7457,14000.0
2020-12-31 10:20:00,57.35,57.38,57.33,57.34,38200.0,56.716,56.7457,56.6962,56.7061,38200.0
2020-12-31 10:25:00,57.33,57.37,57.33,57.33,39560.0,56.6962,56.7358,56.6962,56.6962,39560.0
2020-12-31 10:30:00,57.35,57.38,57.27,57.31,23600.0,56.716,56.7457,56.6369,56.6765,23600.0
2020-12-31 10:35:00,57.32,57.32,57.25,57.28,11752.0,56.6864,56.6864,56.6171,56.6468,11752.0
2020-12-31 10:40:00,57.29,57.35,57.29,57.35,9324.0,56.6567,56.716,56.6567,56.716,9324.0
2020-12-31 10:45:00,57.35,57.38,57.34,57.34,10642.0,56.716,56.7457,56.7061,56.7061,10642.0
2020-12-31 10:50:00,57.34,57.4,57.33,57.4,7800.0,56.7061,56.7655,56.6962,56.7655,7800.0
2020-12-31 10:55:00,57.42,57.42,57.35,57.35,19118.0,56.7852,56.7852,56.716,56.716,19118.0
2020-12-31 11:00:00,57.35,57.38,57.32,57.33,24810.0,56.716,56.7457,56.6864,56.6962,24810.0
2020-12-31 11:05:00,57.31,57.31,57.26,57.27,10400.0,56.6765,56.6765,56.627,56.6369,10400.0
2020-12-31 11:10:00,57.26,57.27,57.22,57.27,28672.0,56.627,56.6369,56.5875,56.6369,28672.0
2020-12-31 11:15:00,57.27,57.33,57.27,57.29,34030.0,56.6369,56.6962,56.6369,56.6567,34030.0
2020-12-31 11:20:00,57.29,57.32,57.27,57.3,25240.0,56.6567,56.6864,56.6369,56.6666,25240.0
2020-12-31 11:25:00,57.3,57.32,57.24,57.26,9292.0,56.6666,56.6864,56.6072,56.627,9292.0
2020-12-31 11:30:00,57.26,57.26,57.18,57.21,20320.0,56.627,56.627,56.5479,56.5776,20320.0
2020-12-31 11:35:00,57.21,57.21,57.16,57.19,10890.0,56.5776,56.5776,56.5281,56.5578,10890.0
2020-12-31 11:40:00,57.21,57.23,57.1,57.19,26844.0,56.5776,56.5974,56.4688,56.5578,26844.0
2020-12-31 11:45:00,57.15,57.16,57.13,57.16,15624.0,56.5182,56.5281,56.4985,56.5281,15624.0
2020-12-31 11:50:00,57.14,57.14,57.05,57.06,89888.0,56.5083,56.5083,56.4193,56.4292,89888.0
2020-12-31 11:55:00,57.06,57.06,56.91,56.93,29996.0,56.4292,56.4292,56.2809,56.3007,29996.0
2020-12-31 12:00:00,56.94,57.0,56.91,56.99,111838.0,56.3106,56.3699,56.2809,56.36,111838.0
2020-12-31 12:05:00,56.99,57.06,56.99,57.06,1540.0,56.36,56.4292,56.36,56.4292,1540.0
2020-12-31 12:10:00,57.05,57.05,57.04,57.04,2400.0,56.4193,56.4193,56.4095,56.4095,2400.0
2020-12-31 12:15:00,57.06,57.1,57.04,57.1,6748.0,56.4292,56.4688,56.4095,56.4688,6748.0
2020-12-31 12:20:00,57.07,57.11,57.07,57.11,8876.0,56.4391,56.4787,56.4391,56.4787,8876.0
2020-12-31 12:25:00,57.13,57.15,57.12,57.12,3578.0,56.4985,56.5182,56.4886,56.4886,3578.0
2020-12-31 12:30:00,57.12,57.12,57.1,57.1,2164.0,56.4886,56.4886,56.4688,56.4688,2164.0
2020-12-31 12:35:00,57.1,57.1,57.03,57.07,43640.0,56.4688,56.4688,56.3996,56.4391,43640.0
2020-12-31 12:40:00,57.09,57.18,57.07,57.18,19120.0,56.4589,56.5479,56.4391,56.5479,19120.0
2020-12-31 12:45:00,57.18,57.21,57.18,57.19,12864.0,56.5479,56.5776,56.5479,56.5578,12864.0
2020-12-31 12:50:00,57.17,57.17,57.15,57.15,1274.0,56.538,56.538,56.5182,56.5182,1274.0
2020-12-31 12:55:00,57.13,57.17,57.13,57.16,3992.0,56.4985,56.538,56.4985,56.5281,3992.0
2020-12-31 13:00:00,57.14,57.14,57.13,57.13,2448.0,56.5083,56.5083,56.4985,56.4985,2448.0
2020-12-31 13:05:00,57.16,57.16,57.09,57.09,13800.0,56.5281,56.5281,56.4589,56.4589,13800.0
2020-12-31 13:10:00,57.07,57.12,57.06,57.12,57690.0,56.4391,56.4886,56.4292,56.4886,57690.0
2020-12-31 13:15:00,57.1,57.13,57.1,57.11,49912.0,56.4688,56.4985,56.4688,56.4787,49912.0
2020-12-31 13:20:00,57.1,57.1,57.07,57.08,9340.0,56.4688,56.4688,56.4391,56.449,9340.0
2020-12-31 13:25:00,57.07,57.13,57.07,57.12,14400.0,56.4391,56.4985,56.4391,56.4886,14400.0
2020-12-31 13:30:00,57.12,57.13,57.1,57.1,11600.0,56.4886,56.4985,56.4688,56.4688,11600.0
2020-12-31 13:35:00,57.1,57.13,57.1,57.12,16226.0,56.4688,56.4985,56.4688,56.4886,16226.0
2020-12-31 13:40:00,57.1,57.1,57.08,57.08,1600.0,56.4688,56.4688,56.449,56.449,1600.0
2020-12-31 13:45:00,57.07,57.09,57.07,57.07,21412.0,56.4391,56.4589,56.4391,56.4391,21412.0
2020-12-31 13:50:00,57.07,57.11,57.07,57.11,26872.0,56.4391,56.4787,56.4391,56.4787,26872.0
2020-12-31 13:55:00,57.12,57.13,57.07,57.07,3710.0,56.4886,56.4985,56.4391,56.4391,3710.0
2020-12-31 14:00:00,57.05,57.06,56.98,57.0,14038.0,56.4193,56.4292,56.3501,56.3699,14038.0
2020-12-31 14:05:00,56.99,57.07,56.97,57.07,11180.0,56.36,56.4391,56.3402,56.4391,11180.0
2020-12-31 14:10:00,57.06,57.13,57.03,57.09,7350.0,56.4292,56.4985,56.3996,56.4589,7350.0
2020-12-31 14:15:00,57.11,57.23,57.11,57.22,44438.0,56.4787,56.5974,56.4787,56.5875,44438.0
2020-12-31 14:20:00,57.23,57.23,57.19,57.19,6250.0,56.5974,56.5974,56.5578,56.5578,6250.0
2020-12-31 14:25:00,57.21,57.22,57.17,57.19,13274.0,56.5776,56.5875,56.538,56.5578,13274.0
2020-12-31 14:30:00,57.2,57.35,57.18,57.32,53024.0,56.5677,56.716,56.5479,56.6864,53024.0
2020-12-31 14:35:00,57.32,57.32,57.26,57.27,8598.0,56.6864,56.6864,56.627,56.6369,8598.0
2020-12-31 14:40:00,57.28,57.35,57.28,57.33,203890.0,56.6468,56.716,56.6468,56.6962,203890.0
2020-12-31 14:45:00,57.32,57.34,57.3,57.34,4728.0,56.6864,56.7061,56.6666,56.7061,4728.0
2020-12-31 14:50:00,57.33,57.33,57.27,57.3,14000.0,56.6962,56.6962,56.6369,56.6666,14000.0
2020-12-31 14:55:00,57.31,57.32,57.28,57.32,15040.0,56.6765,56.6864,56.6468,56.6864,15040.0
2020-12-31 15:00:00,57.31,57.35,57.3,57.3,8282.0,56.6765,56.716,56.6666,56.6666,8282.0
2020-12-31 15:05:00,57.3,57.41,57.29,57.4,12838.0,56.6666,56.7754,56.6567,56.7655,12838.0
2020-12-31 15:10:00,57.38,57.47,57.37,57.41,28768.0,56.7457,56.8347,56.7358,56.7754,28768.0
2020-12-31 15:15:00,57.41,57.46,57.34,57.35,26780.0,56.7754,56.8248,56.7061,56.716,26780.0
2020-12-31 15:20:00,57.38,57.38,57.33,57.34,41374.0,56.7457,56.7457,56.6962,56.7061,41374.0
2020-12-31 15:25:00,57.34,57.35,57.27,57.29,41640.0,56.7061,56.716,56.6369,56.6567,41640.0
2020-12-31 15:30:00,57.3,57.34,57.25,57.34,16958.0,56.6666,56.7061,56.6171,56.7061,16958.0
2020-12-31 15:35:00,57.3,57.37,57.3,57.31,8716.0,56.6666,56.7358,56.6666,56.6765,8716.0
2020-12-31 15:40:00,57.31,57.35,57.27,57.35,20410.0,56.6765,56.716,56.6369,56.716,20410.0
2020-12-31 15:45:00,57.34,57.4,57.31,57.35,15510.0,56.7061,56.7655,56.6765,56.716,15510.0
2020-12-31 15:50:00,57.37,57.6,57.37,57.57,121420.0,56.7358,56.9633,56.7358,56.9336,121420.0
2020-12-31 15:55:00,57.57,57.77,57.53,57.55,232490.0,56.9336,57.1314,56.894,56.9138,232490.0
2021-01-04 09:30:00,58.11,58.16,57.77,57.83,107880.0,57.4676,57.5171,57.1314,57.1907,107880.0
2021-01-04 09:35:00,57.81,57.81,57.55,57.55,60346.0,57.1709,57.1709,56.9138,56.9138,60346.0
2021-01-04 09:40:00,57.57,57.74,57.45,57.72,55378.0,56.9336,57.1017,56.8149,57.0819,55378.0
2021-01-04 09:45:00,57.72,57.9,57.72,57.85,43440.0,57.0819,57.2599,57.0819,57.2105,43440.0
2021-01-04 09:50:00,57.88,57.88,57.56,57.73,74644.0,57.2402,57.2402,56.9237,57.0918,74644.0
2021-01-04 09:55:00,57.78,57.81,57.6,57.62,22806.0,57.1413,57.1709,56.9633,56.983,22806.0
2021-01-04 10:00:00,57.66,57.71,57.54,57.54,18920.0,57.0226,57.072,56.9039,56.9039,18920.0
2021-01-04 10:05:00,57.57,57.71,57.5,57.5,59154.0,56.9336,57.072,56.8644,56.8644,59154.0
2021-01-04 10:10:00,57.57,57.57,57.34,57.46,47368.0,56.9336,56.9336,56.7061,56.8248,47368.0
2021-01-04 10:15:00,57.44,57.58,57.38,57.49,20988.0,56.805,56.9435,56.7457,56.8545,20988.0
2021-01-04 10:20:00,57.49,57.64,57.49,57.63,25922.0,56.8545,57.0028,56.8545,56.9929,25922.0
2021-01-04 10:25:00,57.59,57.66,57.55,57.65,18440.0,56.9534,57.0226,56.9138,57.0127,18440.0
2021-01-04 10:30:00,57.63,57.71,57.45,57.51,21642.0,56.9929,57.072,56.8149,56.8743,21642.0
2021-01-04 10:35:00,57.48,57.55,57.44,57.53,40294.0,56.8446,56.9138,56.805,56.894,40294.0
2021-01-04 10:40:00,57.54,57.65,57.49,57.56,18236.0,56.9039,57.0127,56.8545,56.9237,18236.0
2021-01-04 10:45:00,57.47,57.47,57.06,57.1,93458.0,56.8347,56.8347,56.4292,56.4688,93458.0
2021-01-04 10:50:00,57.1,57.12,56.81,56.87,69190.0,56.4688,56.4886,56.182,56.2413,69190.0
2021-01-04 10:55:00,56.87,56.92,56.59,56.61,67312.0,56.2413,56.2908,55.9644,55.9842,67312.0
2021-01-04 11:00:00,56.55,56.77,56.15,56.23,123674.0,55.9249,56.1424,55.5293,55.6084,123674.0
2021-01-04 11:05:00,56.27,56.36,55.92,56.09,67262.0,55.648,55.737,55.3018,55.47,67262.0
2021-01-04 11:10:00,56.06,56.35,55.87,56.32,46068.0,55.4403,55.7271,55.2524,55.6974,46068.0
2021-01-04 11:15:00,56.33,56.35,56.17,56.35,80880.0,55.7073,55.7271,55.5491,55.7271,80880.0
2021-01-04 11:20:00,56.34,56.35,56.12,56.14,122564.0,55.7172,55.7271,55.4996,55.5194,122564.0
2021-01-04 11:25:00,56.11,56.29,56.07,56.24,33104.0,55.4897,55.6677,55.4502,55.6183,33104.0
2021-01-04 11:30:00,56.21,56.24,55.95,56.12,115528.0,55.5886,55.6183,55.3315,55.4996,115528.0
2021-01-04 11:35:00,56.15,56.15,55.98,56.1,23258.0,55.5293,55.5293,55.3612,55.4798,23258.0
2021-01-04 11:40:00,56.06,56.08,55.92,55.99,60458.0,55.4403,55.4601,55.3018,55.3711,60458.0
2021-01-04 11:45:00,55.97,56.02,55.93,55.98,45954.0,55.3513,55.4007,55.3117,55.3612,45954.0
2021-01-04 11:50:00,55.96,56.02,55.69,55.71,73132.0,55.3414,55.4007,55.0744,55.0942,73132.0
2021-01-04 11:55:00,55.69,55.73,55.49,55.5,107556.0,55.0744,55.1139,54.8766,54.8865,107556.0
2021-01-04 12:00:00,55.47,55.59,55.24,55.27,72568.0,54.8568,54.9755,54.6293,54.659,72568.0
2021-01-04 12:05:00,55.27,55.37,54.91,54.94,73218.0,54.659,54.7579,54.303,54.3327,73218.0
2021-01-04 12:10:00,54.98,55.0,54.58,54.67,149220.0,54.3722,54.392,53.9766,54.0656,149220.0
2021-01-04 12:15:00,54.65,54.96,54.48,54.92,71602.0,54.0459,54.3524,53.8778,54.3129,71602.0
2021-01-04 12:20:00,54.84,55.21,54.8,55.17,205752.0,54.2338,54.5997,54.1942,54.5601,205752.0
2021-01-04 12:25:00,55.15,55.16,55.0,55.11,18240.0,54.5403,54.5502,54.392,54.5008,18240.0
2021-01-04 12:30:00,55.09,55.12,54.85,55.1,88798.0,54.481,54.5107,54.2437,54.4909,88798.0
2021-01-04 12:35:00,55.1,55.12,54.8,54.92,45124.0,54.4909,54.5107,54.1942,54.3129,45124.0
2021-01-04 12:40:00,54.93,54.93,54.74,54.85,32416.0,54.3228,54.3228,54.1349,54.2437,32416.0
2021-01-04 12:45:00,54.78,54.79,54.65,54.71,25862.0,54.1744,54.1843,54.0459,54.1052,25862.0
2021-01-04 12:50:00,54.73,55.03,54.65,55.02,45232.0,54.125,54.4217,54.0459,54.4118,45232.0
2021-01-04 12:55:00,55.05,55.2,55.05,55.13,28480.0,54.4414,54.5898,54.4414,54.5206,28480.0
2021-01-04 13:00:00,55.1,55.23,55.09,55.18,43910.0,54.4909,54.6195,54.481,54.57,43910.0
2021-01-04 13:05:00,55.16,55.2,55.04,55.2,46740.0,54.5502,54.5898,54.4316,54.5898,46740.0
2021-01-04 13:10:00,55.2,55.37,55.18,55.35,23068.0,54.5898,54.7579,54.57,54.7381,23068.0
2021-01-04 13:15:00,55.32,55.44,55.32,55.38,26824.0,54.7085,54.8271,54.7085,54.7678,26824.0
2021-01-04 13:20:00,55.38,55.57,55.38,55.56,19382.0,54.7678,54.9557,54.7678,54.9458,19382.0
2021-01-04 13:25:00,55.59,55.7,55.59,55.65,38488.0,54.9755,55.0843,54.9755,55.0348,38488.0
2021-01-04 13:30:00,55.63,55.63,55.45,55.47,41972.0,55.015,55.015,54.837,54.8568,41972.0
2021-01-04 13:35:00,55.47,55.66,55.47,55.6,78106.0,54.8568,55.0447,54.8568,54.9854,78106.0
2021-01-04 13:40:00,55.63,55.73,55.62,55.68,38570.0,55.015,55.1139,55.0051,55.0645,38570.0
2021-01-04 13:45:00,55.68,55.71,55.66,55.71,17624.0,55.0645,55.0942,55.0447,55.0942,17624.0
2021-01-04 13:50:00,55.72,55.83,55.68,55.83,39868.0,55.104,55.2128,55.0645,55.2128,39868.0
2021-01-04 13:55:00,55.83,55.85,55.77,55.82,21660.0,55.2128,55.2326,55.1535,55.2029,21660.0
2021-01-04 14:00:00,55.82,55.84,55.73,55.8,46938.0,55.2029,55.2227,55.1139,55.1832,46938.0
2021-01-04 14:05:00,55.78,55.8,55.54,55.54,73064.0,55.1634,55.1832,54.926,54.926,73064.0
2021-01-04 14:10:00,55.54,55.63,55.41,55.63,61162.0,54.926,55.015,54.7975,55.015,61162.0
2021-01-04 14:15:00,55.63,55.74,55.58,55.67,27996.0,55.015,55.1238,54.9656,55.0546,27996.0
2021-01-04 14:20:00,55.69,55.72,55.55,55.72,43958.0,55.0744,55.104,54.9359,55.104,43958.0
2021-01-04 14:25:00,55.6,55.63,55.54,55.54,20542.0,54.9854,55.015,54.926,54.926,20542.0
2021-01-04 14:30:00,55.57,55.6,55.47,55.49,23084.0,54.9557,54.9854,54.8568,54.8766,23084.0
2021-01-04 14:35:00,55.55,55.65,55.45,55.54,28698.0,54.9359,55.0348,54.837,54.926,28698.0
2021-01-04 14:40:00,55.58,55.58,55.48,55.48,31124.0,54.9656,54.9656,54.8667,54.8667,31124.0
2021-01-04 14:45:00,55.46,55.5,55.32,55.32,334482.0,54.8469,54.8865,54.7085,54.7085,334482.0
2021-01-04 14:50:00,55.33,55.35,55.23,55.26,41002.0,54.7184,54.7381,54.6195,54.6491,41002.0
2021-01-04 14:55:00,55.28,55.77,55.25,55.77,93252.0,54.6689,55.1535,54.6392,55.1535,93252.0
2021-01-04 15:00:00,55.73,55.77,55.52,55.52,24274.0,55.1139,55.1535,54.9063,54.9063,24274.0
2021-01-04 15:05:00,55.56,55.76,55.55,55.63,22418.0,54.9458,55.1436,54.9359,55.015,22418.0
2021-01-04 15:10:00,55.69,55.78,55.63,55.78,32792.0,55.0744,55.1634,55.015,55.1634,32792.0
2021-01-04 15:15:00,55.76,55.77,55.55,55.58,16076.0,55.1436,55.1535,54.9359,54.9656,16076.0
2021-01-04 15:20:00,55.57,55.6,55.48,55.55,28222.0,54.9557,54.9854,54.8667,54.9359,28222.0
2021-01-04 15:25:00,55.54,55.62,55.49,55.61,30978.0,54.926,55.0051,54.8766,54.9953,30978.0
2021-01-04 15:30:00,55.59,55.75,55.45,55.74,54056.0,54.9755,55.1337,54.837,55.1238,54056.0
2021-01-04 15:35:00,55.73,55.89,55.7,55.85,29788.0,55.1139,55.2722,55.0843,55.2326,29788.0
2021-01-04 15:40:00,55.85,55.92,55.77,55.91,52630.0,55.2326,55.3018,55.1535,55.2919,52630.0
2021-01-04 15:45:00,55.93,56.02,55.9,56.02,40108.0,55.3117,55.4007,55.2821,55.4007,40108.0
2021-01-04 15:50:00,56.04,56.13,55.94,55.96,120276.0,55.4205,55.5095,55.3216,55.3414,120276.0
2021-01-04 15:55:00,55.96,56.02,55.81,55.97,102490.0,55.3414,55.4007,55.193,55.3513,102490.0
2021-01-05 09:30:00,55.59,56.01,55.59,55.99,698258.0,54.9755,55.3908,54.9755,55.3711,698258.0
2021-01-05 09:35:00,55.99,56.24,55.97,56.23,154930.0,55.3711,55.6183,55.3513,55.6084,154930.0
2021-01-05 09:40:00,56.26,56.51,56.26,56.47,170328.0,55.6381,55.8853,55.6381,55.8458,170328.0
2021-01-05 09:45:00,56.48,56.51,56.32,56.4,94038.0,55.8556,55.8853,55.6974,55.7765,94038.0
2021-01-05 09:50:00,56.46,56.6,56.4,56.6,92470.0,55.8359,55.9743,55.7765,55.9743,92470.0
2021-01-05 09:55:00,56.6,56.65,56.47,56.49,101400.0,55.9743,56.0238,55.8458,55.8655,101400.0
2021-01-05 10:00:00,56.51,56.69,56.37,56.69,89756.0,55.8853,56.0633,55.7469,56.0633,89756.0
2021-01-05 10:05:00,56.69,56.7,56.55,56.6,63650.0,56.0633,56.0732,55.9249,55.9743,63650.0
2021-01-05 10:10:00,56.61,56.68,56.6,56.61,26638.0,55.9842,56.0534,55.9743,55.9842,26638.0
2021-01-05 10:15:00,56.63,56.77,56.27,56.29,45894.0,56.004,56.1424,55.648,55.6677,45894.0
2021-01-05 10:20:00,56.29,56.36,56.22,56.36,18336.0,55.6677,55.737,55.5985,55.737,18336.0
2021-01-05 10:25:00,56.35,56.49,56.35,56.44,31992.0,55.7271,55.8655,55.7271,55.8161,31992.0
2021-01-05 10:30:00,56.42,56.44,56.23,56.34,19382.0,55.7963,55.8161,55.6084,55.7172,19382.0
2021-01-05 10:35:00,56.38,56.46,56.35,56.43,20996.0,55.7567,55.8359,55.7271,55.8062,20996.0
2021-01-05 10:40:00,56.46,56.46,56.21,56.22,26106.0,55.8359,55.8359,55.5886,55.5985,26106.0
2021-01-05 10:45:00,56.21,56.35,56.19,56.35,26564.0,55.5886,55.7271,55.5688,55.7271,26564.0
2021-01-05 10:50:00,56.36,56.56,56.3,56.54,61260.0,55.737,55.9348,55.6776,55.915,61260.0
2021-01-05 10:55:00,56.54,56.54,56.17,56.17,63088.0,55.915,55.915,55.5491,55.5491,63088.0
2021-01-05 11:00:00,56.19,56.34,56.16,56.27,40046.0,55.5688,55.7172,55.5392,55.648,40046.0
2021-01-05 11:05:00,56.33,56.34,56.17,56.17,12294.0,55.7073,55.7172,55.5491,55.5491,12294.0
2021-01-05 11:10:00,56.2,56.24,56.13,56.22,39910.0,55.5787,55.6183,55.5095,55.5985,39910.0
2021-01-05 11:15:00,56.15,56.15,55.97,55.98,36268.0,55.5293,55.5293,55.3513,55.3612,36268.0
2021-01-05 11:20:00,56.02,56.13,56.02,56.12,40544.0,55.4007,55.5095,55.4007,55.4996,40544.0
2021-01-05 11:25:00,56.12,56.32,56.12,56.32,31724.0,55.4996,55.6974,55.4996,55.6974,31724.0
2021-01-05 11:30:00,56.32,56.41,56.32,56.41,10920.0,55.6974,55.7864,55.6974,55.7864,10920.0
2021-01-05 11:35:00,56.39,56.41,56.36,56.39,11812.0,55.7666,55.7864,55.737,55.7666,11812.0
2021-01-05 11:40:00,56.41,56.42,56.35,56.35,31850.0,55.7864,55.7963,55.7271,55.7271,31850.0
2021-01-05 11:45:00,56.37,56.39,56.33,56.38,13060.0,55.7469,55.7666,55.7073,55.7567,13060.0
2021-01-05 11:50:00,56.39,56.43,56.37,56.4,8540.0,55.7666,55.8062,55.7469,55.7765,8540.0
2021-01-05 11:55:00,56.38,56.38,56.29,56.3,17450.0,55.7567,55.7567,55.6677,55.6776,17450.0
2021-01-05 12:00:00,56.32,56.33,56.24,56.3,15918.0,55.6974,55.7073,55.6183,55.6776,15918.0
2021-01-05 12:05:00,56.32,56.4,56.24,56.34,65018.0,55.6974,55.7765,55.6183,55.7172,65018.0
2021-01-05 12:10:00,56.29,56.34,56.2,56.24,54862.0,55.6677,55.7172,55.5787,55.6183,54862.0
2021-01-05 12:15:00,56.19,56.24,56.07,56.17,44106.0,55.5688,55.6183,55.4502,55.5491,44106.0
2021-01-05 12:20:00,56.17,56.23,56.13,56.16,59944.0,55.5491,55.6084,55.5095,55.5392,59944.0
2021-01-05 12:25:00,56.2,56.2,56.12,56.15,24508.0,55.5787,55.5787,55.4996,55.5293,24508.0
2021-01-05 12:30:00,56.17,56.24,56.16,56.18,11580.0,55.5491,55.6183,55.5392,55.559,11580.0
2021-01-05 12:35:00,56.23,56.27,56.19,56.24,7320.0,55.6084,55.648,55.5688,55.6183,7320.0
2021-01-05 12:40:00,56.27,56.27,56.12,56.12,22244.0,55.648,55.648,55.4996,55.4996,22244.0
2021-01-05 12:45:00,56.13,56.17,56.1,56.16,10446.0,55.5095,55.5491,55.4798,55.5392,10446.0
2021-01-05 12:50:00,56.12,56.15,56.1,56.13,18894.0,55.4996,55.5293,55.4798,55.5095,18894.0
2021-01-05 12:55:00,56.18,56.32,56.18,56.3,24588.0,55.559,55.6974,55.559,55.6776,24588.0
2021-01-05 13:00:00,56.31,56.34,56.29,56.29,20774.0,55.6875,55.7172,55.6677,55.6677,20774.0
2021-01-05 13:05:00,56.27,56.31,56.27,56.31,3424.0,55.648,55.6875,55.648,55.6875,3424.0
2021-01-05 13:10:00,56.31,56.32,56.29,56.32,3412.0,55.6875,55.6974,55.6677,55.6974,3412.0
2021-01-05 13:15:00,56.33,56.35,56.3,56.32,7790.0,55.7073,55.7271,55.6776,55.6974,7790.0
2021-01-05 13:20:00,56.32,56.35,56.29,56.29,8308.0,55.6974,55.7271,55.6677,55.6677,8308.0
2021-01-05 13:25:00,56.29,56.31,56.26,56.29,13586.0,55.6677,55.6875,55.6381,55.6677,13586.0
2021-01-05 13:30:00,56.32,56.42,56.32,56.42,14494.0,55.6974,55.7963,55.6974,55.7963,14494.0
2021-01-05 13:35:00,56.44,56.45,56.38,56.42,10170.0,55.8161,55.826,55.7567,55.7963,10170.0
2021-01-05 13:40:00,56.4,56.45,56.4,56.43,6904.0,55.7765,55.826,55.7765,55.8062,6904.0
2021-01-05 13:45:00,56.45,56.54,56.44,56.5,51030.0,55.826,55.915,55.8161,55.8754,51030.0
2021-01-05 13:50:00,56.52,56.54,56.48,56.49,11462.0,55.8952,55.915,55.8556,55.8655,11462.0
2021-01-05 13:55:00,56.48,56.53,56.48,56.52,19422.0,55.8556,55.9051,55.8556,55.8952,19422.0
2021-01-05 14:00:00,56.55,56.72,56.52,56.7,43542.0,55.9249,56.093,55.8952,56.0732,43542.0
2021-01-05 14:05:00,56.69,56.83,56.69,56.8,34336.0,56.0633,56.2018,56.0633,56.1721,34336.0
2021-01-05 14:10:00,56.81,56.81,56.77,56.8,14600.0,56.182,56.182,56.1424,56.1721,14600.0
2021-01-05 14:15:00,56.78,56.84,56.77,56.8,15458.0,56.1523,56.2117,56.1424,56.1721,15458.0
2021-01-05 14:20:00,56.8,56.82,56.76,56.81,21002.0,56.1721,56.1919,56.1325,56.182,21002.0
2021-01-05 14:25:00,56.8,56.85,56.78,56.8,13188.0,56.1721,56.2216,56.1523,56.1721,13188.0
2021-01-05 14:30:00,56.85,56.92,56.85,56.88,38282.0,56.2216,56.2908,56.2216,56.2512,38282.0
2021-01-05 14:35:00,56.88,56.9,56.85,56.88,10400.0,56.2512,56.271,56.2216,56.2512,10400.0
2021-01-05 14:40:00,56.87,56.96,56.87,56.93,32684.0,56.2413,56.3303,56.2413,56.3007,32684.0
2021-01-05 14:45:00,56.92,56.92,56.87,56.87,14300.0,56.2908,56.2908,56.2413,56.2413,14300.0
2021-01-05 14:50:00,56.88,56.88,56.7,56.71,22280.0,56.2512,56.2512,56.0732,56.0831,22280.0
2021-01-05 14:55:00,56.72,56.73,56.66,56.71,8434.0,56.093,56.1029,56.0337,56.0831,8434.0
2021-01-05 15:00:00,56.7,56.77,56.68,56.77,27276.0,56.0732,56.1424,56.0534,56.1424,27276.0
2021-01-05 15:05:00,56.76,56.85,56.75,56.83,119836.0,56.1325,56.2216,56.1227,56.2018,119836.0
2021-01-05 15:10:00,56.82,56.85,56.77,56.8,30954.0,56.1919,56.2216,56.1424,56.1721,30954.0
2021-01-05 15:15:00,56.8,56.8,56.71,56.77,14374.0,56.1721,56.1721,56.0831,56.1424,14374.0
2021-01-05 15:20:00,56.76,56.77,56.59,56.63,31710.0,56.1325,56.1424,55.9644,56.004,31710.0
2021-01-05 15:25:00,56.63,56.65,56.58,56.58,11200.0,56.004,56.0238,55.9545,55.9545,11200.0
2021-01-05 15:30:00,56.56,56.64,56.54,56.6,35180.0,55.9348,56.0139,55.915,55.9743,35180.0
2021-01-05 15:35:00,56.63,56.69,56.57,56.59,44948.0,56.004,56.0633,55.9446,55.9644,44948.0
2021-01-05 15:40:00,56.58,56.77,56.54,56.77,61436.0,55.9545,56.1424,55.915,56.1424,61436.0
2021-01-05 15:45:00,56.76,56.89,56.73,56.89,31924.0,56.1325,56.2611,56.1029,56.2611,31924.0
2021-01-05 15:50:00,56.91,56.92,56.76,56.9,66268.0,56.2809,56.2908,56.1325,56.271,66268.0
2021-01-05 15:55:00,56.88,56.92,56.8,56.86,99252.0,56.2512,56.2908,56.1721,56.2314,99252.0
2021-01-06 09:30:00,55.15,55.38,54.74,54.8,274970.0,54.5403,54.7678,54.1349,54.1942,274970.0
2021-01-06 09:35:00,54.78,55.38,54.78,55.31,132408.0,54.1744,54.7678,54.1744,54.6986,132408.0
2021-01-06 09:40:00,55.27,55.35,55.12,55.34,102190.0,54.659,54.7381,54.5107,54.7282,102190.0
2021-01-06 09:45:00,55.27,55.63,55.24,55.61,38786.0,54.659,55.015,54.6293,54.9953,38786.0
2021-01-06 09:50:00,55.57,55.76,55.55,55.74,53138.0,54.9557,55.1436,54.9359,55.1238,53138.0
2021-01-06 09:55:00,55.74,55.75,55.45,55.47,74000.0,55.1238,55.1337,54.837,54.8568,74000.0
2021-01-06 10:00:00,55.49,55.52,55.33,55.43,30090.0,54.8766,54.9063,54.7184,54.8172,30090.0
2021-01-06 10:05:00,55.4,55.75,55.33,55.75,60234.0,54.7876,55.1337,54.7184,55.1337,60234.0
2021-01-06 10:10:00,55.75,55.96,55.74,55.86,44130.0,55.1337,55.3414,55.1238,55.2425,44130.0
2021-01-06 10:15:00,55.88,56.0,55.82,55.97,27298.0,55.2623,55.3809,55.2029,55.3513,27298.0
2021-01-06 10:20:00,55.98,56.1,55.96,56.1,32294.0,55.3612,55.4798,55.3414,55.4798,32294.0
2021-01-06 10:25:00,56.09,56.15,55.98,56.08,32892.0,55.47,55.5293,55.3612,55.4601,32892.0
2021-01-06 10:30:00,56.07,56.26,56.07,56.19,25464.0,55.4502,55.6381,55.4502,55.5688,25464.0
2021-01-06 10:35:00,56.23,56.35,56.2,56.29,67076.0,55.6084,55.7271,55.5787,55.6677,67076.0
2021-01-06 10:40:00,56.33,56.4,56.3,56.38,49492.0,55.7073,55.7765,55.6776,55.7567,49492.0
2021-01-06 10:45:00,56.43,56.51,56.38,56.51,25520.0,55.8062,55.8853,55.7567,55.8853,25520.0
2021-01-06 10:50:00,56.51,56.65,56.48,56.51,76012.0,55.8853,56.0238,55.8556,55.8853,76012.0
2021-01-06 10:55:00,56.48,56.51,56.34,56.35,41896.0,55.8556,55.8853,55.7172,55.7271,41896.0
2021-01-06 11:00:00,56.35,56.41,56.29,56.35,29566.0,55.7271,55.7864,55.6677,55.7271,29566.0
2021-01-06 11:05:00,56.34,56.56,56.33,56.55,24172.0,55.7172,55.9348,55.7073,55.9249,24172.0
2021-01-06 11:10:00,56.55,56.62,56.51,56.59,26976.0,55.9249,55.9941,55.8853,55.9644,26976.0
2021-01-06 11:15:00,56.57,56.77,56.57,56.76,21620.0,55.9446,56.1424,55.9446,56.1325,21620.0
2021-01-06 11:20:00,56.79,56.81,56.61,56.65,51536.0,56.1622,56.182,55.9842,56.0238,51536.0
2021-01-06 11:25:00,56.69,56.7,56.64,56.69,39706.0,56.0633,56.0732,56.0139,56.0633,39706.0
2021-01-06 11:30:00,56.71,56.79,56.65,56.66,64338.0,56.0831,56.1622,56.0238,56.0337,64338.0
2021-01-06 11:35:00,56.66,56.66,56.4,56.41,81996.0,56.0337,56.0337,55.7765,55.7864,81996.0
2021-01-06 11:40:00,56.45,56.5,56.41,56.5,62610.0,55.826,55.8754,55.7864,55.8754,62610.0
2021-01-06 11:45:00,56.47,56.57,56.46,56.57,26264.0,55.8458,55.9446,55.8359,55.9446,26264.0
2021-01-06 11:50:00,56.46,56.51,56.43,56.45,6194.0,55.8359,55.8853,55.8062,55.826,6194.0
2021-01-06 11:55:00,56.48,56.58,56.47,56.51,14518.0,55.8556,55.9545,55.8458,55.8853,14518.0
2021-01-06 12:00:00,56.54,56.76,56.5,56.74,85478.0,55.915,56.1325,55.8754,56.1128,85478.0
2021-01-06 12:05:00,56.72,56.89,56.7,56.72,89498.0,56.093,56.2611,56.0732,56.093,89498.0
2021-01-06 12:10:00,56.74,56.76,56.69,56.76,50156.0,56.1128,56.1325,56.0633,56.1325,50156.0
2021-01-06 12:15:00,56.69,56.84,56.69,56.78,12566.0,56.0633,56.2117,56.0633,56.1523,12566.0
2021-01-06 12:20:00,56.77,56.77,56.63,56.63,11908.0,56.1424,56.1424,56.004,56.004,11908.0
2021-01-06 12:25:00,56.63,56.74,56.58,56.71,31774.0,56.004,56.1128,55.9545,56.0831,31774.0
2021-01-06 12:30:00,56.72,56.79,56.69,56.72,13204.0,56.093,56.1622,56.0633,56.093,13204.0
2021-01-06 12:35:00,56.69,56.69,56.56,56.56,13500.0,56.0633,56.0633,55.9348,55.9348,13500.0
2021-01-06 12:40:00,56.61,56.67,56.6,56.65,14706.0,55.9842,56.0435,55.9743,56.0238,14706.0
2021-01-06 12:45:00,56.63,56.67,56.57,56.61,18878.0,56.004,56.0435,55.9446,55.9842,18878.0
2021-01-06 12:50:00,56.6,56.69,56.54,56.66,39694.0,55.9743,56.0633,55.915,56.0337,39694.0
2021-01-06 12:55:00,56.64,56.69,56.62,56.63,11258.0,56.0139,56.0633,55.9941,56.004,11258.0
2021-01-06 13:00:00,56.65,56.69,56.6,56.6,12310.0,56.0238,56.0633,55.9743,55.9743,12310.0
2021-01-06 13:05:00,56.6,56.64,56.56,56.59,14230.0,55.9743,56.0139,55.9348,55.9644,14230.0
2021-01-06 13:10:00,56.65,56.77,56.62,56.77,47532.0,56.0238,56.1424,55.9941,56.1424,47532.0
2021-01-06 13:15:00,56.76,56.83,56.59,56.6,36286.0,56.1325,56.2018,55.9644,55.9743,36286.0
2021-01-06 13:20:00,56.58,56.6,56.48,56.48,100560.0,55.9545,55.9743,55.8556,55.8556,100560.0
2021-01-06 13:25:00,56.49,56.52,56.46,56.48,24054.0,55.8655,55.8952,55.8359,55.8556,24054.0
2021-01-06 13:30:00,56.49,56.5,56.45,56.48,33050.0,55.8655,55.8754,55.826,55.8556,33050.0
2021-01-06 13:35:00,56.49,56.58,56.49,56.58,20910.0,55.8655,55.9545,55.8655,55.9545,20910.0
2021-01-06 13:40:00,56.63,56.77,56.63,56.77,49270.0,56.004,56.1424,56.004,56.1424,49270.0
2021-01-06 13:45:00,56.79,56.86,56.77,56.8,55854.0,56.1622,56.2314,56.1424,56.1721,55854.0
2021-01-06 13:50:00,56.79,56.8,56.71,56.72,16944.0,56.1622,56.1721,56.0831,56.093,16944.0
2021-01-06 13:55:00,56.72,56.73,56.67,56.67,4900.0,56.093,56.1029,56.0435,56.0435,4900.0
2021-01-06 14:00:00,56.65,56.77,56.65,56.72,21190.0,56.0238,56.1424,56.0238,56.093,21190.0
2021-01-06 14:05:00,56.73,56.77,56.7,56.73,23974.0,56.1029,56.1424,56.0732,56.1029,23974.0
2021-01-06 14:10:00,56.68,56.73,56.67,56.72,20220.0,56.0534,56.1029,56.0435,56.093,20220.0
2021-01-06 14:15:00,56.65,56.65,56.3,56.3,39316.0,56.0238,56.0238,55.6776,55.6776,39316.0
2021-01-06 14:20:00,56.36,56.47,56.22,56.26,22420.0,55.737,55.8458,55.5985,55.6381,22420.0
2021-01-06 14:25:00,56.23,56.23,55.9,55.93,131260.0,55.6084,55.6084,55.2821,55.3117,131260.0
2021-01-06 14:30:00,55.86,56.26,55.86,56.08,68958.0,55.2425,55.6381,55.2425,55.4601,68958.0
2021-01-06 14:35:00,56.07,56.11,55.72,55.84,81286.0,55.4502,55.4897,55.104,55.2227,81286.0
2021-01-06 14:40:00,55.84,56.14,55.8,56.02,86510.0,55.2227,55.5194,55.1832,55.4007,86510.0
2021-01-06 14:45:00,56.0,56.07,55.5,55.53,67466.0,55.3809,55.4502,54.8865,54.9161,67466.0
2021-01-06 14:50:00,55.57,55.77,55.48,55.71,37934.0,54.9557,55.1535,54.8667,55.0942,37934.0
2021-01-06 14:55:00,55.72,55.97,55.72,55.85,30390.0,55.104,55.3513,55.104,55.2326,30390.0
2021-01-06 15:00:00,55.87,55.87,55.56,55.59,49148.0,55.2524,55.2524,54.9458,54.9755,49148.0
2021-01-06 15:05:00,55.74,55.85,55.65,55.77,71880.0,55.1238,55.2326,55.0348,55.1535,71880.0
2021-01-06 15:10:00,55.8,56.04,55.73,55.82,178024.0,55.1832,55.4205,55.1139,55.2029,178024.0
2021-01-06 15:15:00,55.91,55.91,55.71,55.82,32862.0,55.2919,55.2919,55.0942,55.2029,32862.0
2021-01-06 15:20:00,55.81,55.81,55.42,55.42,38736.0,55.193,55.193,54.8074,54.8074,38736.0
2021-01-06 15:25:00,55.38,55.71,55.27,55.67,63896.0,54.7678,55.0942,54.659,55.0546,63896.0
2021-01-06 15:30:00,55.69,55.74,55.4,55.58,47838.0,55.0744,55.1238,54.7876,54.9656,47838.0
2021-01-06 15:35:00,55.54,55.55,55.32,55.33,37170.0,54.926,54.9359,54.7085,54.7184,37170.0
2021-01-06 15:40:00,55.32,55.65,55.32,55.61,176454.0,54.7085,55.0348,54.7085,54.9953,176454.0
2021-01-06 15:45:00,55.59,55.63,55.37,55.49,42036.0,54.9755,55.015,54.7579,54.8766,42036.0
2021-01-06 15:50:00,55.47,55.48,55.13,55.37,107982.0,54.8568,54.8667,54.5206,54.7579,107982.0
2021-01-06 15:55:00,55.37,55.38,55.14,55.33,142368.0,54.7579,54.7678,54.5305,54.7184,142368.0
2021-01-07 09:30:00,56.29,56.71,56.29,56.57,640328.0,55.6677,56.0831,55.6677,55.9446,640328.0
2021-01-07 09:35:00,56.62,57.02,56.62,56.9,115546.0,55.9941,56.3897,55.9941,56.271,115546.0
2021-01-07 09:40:00,56.91,56.98,56.77,56.94,71122.0,56.2809,56.3501,56.1424,56.3106,71122.0
2021-01-07 09:45:00,56.96,56.98,56.74,56.77,57648.0,56.3303,56.3501,56.1128,56.1424,57648.0
2021-01-07 09:50:00,56.8,56.99,56.78,56.99,38878.0,56.1721,56.36,56.1523,56.36,38878.0
2021-01-07 09:55:00,57.0,57.25,57.0,57.24,69132.0,56.3699,56.6171,56.3699,56.6072,69132.0
2021-01-07 10:00:00,57.26,57.52,57.19,57.51,79648.0,56.627,56.8841,56.5578,56.8743,79648.0
2021-01-07 10:05:00,57.51,57.6,57.43,57.52,63174.0,56.8743,56.9633,56.7951,56.8841,63174.0
2021-01-07 10:10:00,57.57,57.62,57.49,57.58,34106.0,56.9336,56.983,56.8545,56.9435,34106.0
2021-01-07 10:15:00,57.61,57.63,57.54,57.58,34782.0,56.9731,56.9929,56.9039,56.9435,34782.0
2021-01-07 10:20:00,57.63,57.67,57.52,57.52,21298.0,56.9929,57.0325,56.8841,56.8841,21298.0
2021-01-07 10:25:00,57.53,57.63,57.5,57.55,21090.0,56.894,56.9929,56.8644,56.9138,21090.0
2021-01-07 10:30:00,57.59,57.63,57.55,57.62,54604.0,56.9534,56.9929,56.9138,56.983,54604.0
2021-01-07 10:35:00,57.6,57.66,57.58,57.6,24182.0,56.9633,57.0226,56.9435,56.9633,24182.0
2021-01-07 10:40:00,57.6,57.71,57.57,57.64,17020.0,56.9633,57.072,56.9336,57.0028,17020.0
2021-01-07 10:45:00,57.63,57.81,57.62,57.8,85920.0,56.9929,57.1709,56.983,57.161,85920.0
2021-01-07 10:50:00,57.8,57.8,57.73,57.74,19706.0,57.161,57.161,57.0918,57.1017,19706.0
2021-01-07 10:55:00,57.74,57.79,57.7,57.79,18964.0,57.1017,57.1512,57.0622,57.1512,18964.0
2021-01-07 11:00:00,57.8,57.87,57.73,57.73,22274.0,57.161,57.2303,57.0918,57.0918,22274.0
2021-01-07 11:05:00,57.72,57.76,57.69,57.74,6342.0,57.0819,57.1215,57.0523,57.1017,6342.0
2021-01-07 11:10:00,57.7,57.7,57.59,57.59,17456.0,57.0622,57.0622,56.9534,56.9534,17456.0
2021-01-07 11:15:00,57.58,57.65,57.58,57.63,5224.0,56.9435,57.0127,56.9435,56.9929,5224.0
2021-01-07 11:20:00,57.63,57.77,57.63,57.74,11296.0,56.9929,57.1314,56.9929,57.1017,11296.0
2021-01-07 11:25:00,57.76,57.8,57.74,57.74,9362.0,57.1215,57.161,57.1017,57.1017,9362.0
2021-01-07 11:30:00,57.77,57.85,57.77,57.79,12322.0,57.1314,57.2105,57.1314,57.1512,12322.0
2021-01-07 11:35:00,57.79,57.93,57.79,57.91,21208.0,57.1512,57.2896,57.1512,57.2698,21208.0
2021-01-07 11:40:00,57.9,57.94,57.85,57.9,11358.0,57.2599,57.2995,57.2105,57.2599,11358.0
2021-01-07 11:45:00,57.9,57.94,57.87,57.87,6520.0,57.2599,57.2995,57.2303,57.2303,6520.0
2021-01-07 11:50:00,57.89,57.89,57.78,57.8,67250.0,57.2501,57.2501,57.1413,57.161,67250.0
2021-01-07 11:55:00,57.79,57.79,57.68,57.68,22032.0,57.1512,57.1512,57.0424,57.0424,22032.0
2021-01-07 12:00:00,57.73,57.74,57.69,57.72,9386.0,57.0918,57.1017,57.0523,57.0819,9386.0
2021-01-07 12:05:00,57.68,57.69,57.59,57.63,15236.0,57.0424,57.0523,56.9534,56.9929,15236.0
2021-01-07 12:10:00,57.63,57.63,57.55,57.56,12766.0,56.9929,56.9929,56.9138,56.9237,12766.0
2021-01-07 12:15:00,57.59,57.64,57.57,57.6,13566.0,56.9534,57.0028,56.9336,56.9633,13566.0
2021-01-07 12:20:00,57.55,57.6,57.54,57.58,11912.0,56.9138,56.9633,56.9039,56.9435,11912.0
2021-01-07 12:25:00,57.59,57.59,57.54,57.57,6438.0,56.9534,56.9534,56.9039,56.9336,6438.0
2021-01-07 12:30:00,57.6,57.72,57.6,57.72,11554.0,56.9633,57.0819,56.9633,57.0819,11554.0
2021-01-07 12:35:00,57.71,57.74,57.71,57.73,13388.0,57.072,57.1017,57.072,57.0918,13388.0
2021-01-07 12:40:00,57.74,57.74,57.69,57.69,12958.0,57.1017,57.1017,57.0523,57.0523,12958.0
2021-01-07 12:45:00,57.71,57.73,57.69,57.7,20452.0,57.072,57.0918,57.0523,57.0622,20452.0
2021-01-07 12:50:00,57.71,57.77,57.71,57.77,18306.0,57.072,57.1314,57.072,57.1314,18306.0
2021-01-07 12:55:00,57.76,57.77,57.73,57.74,10800.0,57.1215,57.1314,57.0918,57.1017,10800.0
2021-01-07 13:00:00,57.74,57.76,57.69,57.72,5764.0,57.1017,57.1215,57.0523,57.0819,5764.0
2021-01-07 13:05:00,57.7,57.7,57.53,57.54,22420.0,57.0622,57.0622,56.894,56.9039,22420.0
2021-01-07 13:10:00,57.52,57.66,57.51,57.66,22840.0,56.8841,57.0226,56.8743,57.0226,22840.0
2021-01-07 13:15:00,57.67,57.74,57.67,57.72,22952.0,57.0325,57.1017,57.0325,57.0819,22952.0
2021-01-07 13:20:00,57.74,57.77,57.72,57.75,11480.0,57.1017,57.1314,57.0819,57.1116,11480.0
2021-01-07 13:25:00,57.75,57.75,57.71,57.74,5050.0,57.1116,57.1116,57.072,57.1017,5050.0
2021-01-07 13:30:00,57.74,57.87,57.74,57.85,46832.0,57.1017,57.2303,57.1017,57.2105,46832.0
2021-01-07 13:35:00,57.85,57.9,57.83,57.88,15912.0,57.2105,57.2599,57.1907,57.2402,15912.0
2021-01-07 13:40:00,57.89,57.93,57.88,57.9,20350.0,57.2501,57.2896,57.2402,57.2599,20350.0
2021-01-07 13:45:00,57.9,57.92,57.8,57.8,8940.0,57.2599,57.2797,57.161,57.161,8940.0
2021-01-07 13:50:00,57.82,57.86,57.8,57.84,5080.0,57.1808,57.2204,57.161,57.2006,5080.0
2021-01-07 13:55:00,57.84,57.9,57.83,57.88,20032.0,57.2006,57.2599,57.1907,57.2402,20032.0
2021-01-07 14:00:00,57.88,57.94,57.85,57.94,20728.0,57.2402,57.2995,57.2105,57.2995,20728.0
2021-01-07 14:05:00,57.94,57.95,57.91,57.91,25394.0,57.2995,57.3094,57.2698,57.2698,25394.0
2021-01-07 14:10:00,57.91,57.94,57.84,57.88,14032.0,57.2698,57.2995,57.2006,57.2402,14032.0
2021-01-07 14:15:00,57.87,57.88,57.85,57.85,16066.0,57.2303,57.2402,57.2105,57.2105,16066.0
2021-01-07 14:20:00,57.84,57.91,57.84,57.87,15194.0,57.2006,57.2698,57.2006,57.2303,15194.0
2021-01-07 14:25:00,57.88,57.88,57.81,57.84,8346.0,57.2402,57.2402,57.1709,57.2006,8346.0
2021-01-07 14:30:00,57.87,57.89,57.83,57.89,15000.0,57.2303,57.2501,57.1907,57.2501,15000.0
2021-01-07 14:35:00,57.88,57.93,57.88,57.91,19578.0,57.2402,57.2896,57.2402,57.2698,19578.0
2021-01-07 14:40:00,57.89,57.94,57.88,57.9,20618.0,57.2501,57.2995,57.2402,57.2599,20618.0
2021-01-07 14:45:00,57.9,57.92,57.87,57.9,14446.0,57.2599,57.2797,57.2303,57.2599,14446.0
2021-01-07 14:50:00,57.88,57.88,57.82,57.86,4268.0,57.2402,57.2402,57.1808,57.2204,4268.0
2021-01-07 14:55:00,57.85,57.93,57.85,57.92,26444.0,57.2105,57.2896,57.2105,57.2797,26444.0
2021-01-07 15:00:00,57.94,58.05,57.91,58.03,61510.0,57.2995,57.4083,57.2698,57.3885,61510.0
2021-01-07 15:05:00,58.04,58.1,58.03,58.07,16494.0,57.3984,57.4577,57.3885,57.4281,16494.0
2021-01-07 15:10:00,58.06,58.07,57.94,57.96,22600.0,57.4182,57.4281,57.2995,57.3193,22600.0
2021-01-07 15:15:00,57.97,58.04,57.97,58.02,15624.0,57.3292,57.3984,57.3292,57.3786,15624.0
2021-01-07 15:20:00,58.01,58.14,57.99,58.13,29250.0,57.3687,57.4973,57.3489,57.4874,29250.0
2021-01-07 15:25:00,58.13,58.19,58.13,58.18,39574.0,57.4874,57.5467,57.4874,57.5368,39574.0
2021-01-07 15:30:00,58.17,58.17,58.1,58.1,36234.0,57.527,57.527,57.4577,57.4577,36234.0
2021-01-07 15:35:00,58.11,58.17,58.1,58.17,20094.0,57.4676,57.527,57.4577,57.527,20094.0
2021-01-07 15:40:00,58.16,58.17,58.1,58.12,32348.0,57.5171,57.527,57.4577,57.4775,32348.0
2021-01-07 15:45:00,58.13,58.21,58.13,58.17,50722.0,57.4874,57.5665,57.4874,57.527,50722.0
2021-01-07 15:50:00,58.15,58.29,58.13,58.28,44074.0,57.5072,57.6456,57.4874,57.6357,44074.0
2021-01-07 15:55:00,58.25,58.25,57.98,58.0,138188.0,57.6061,57.6061,57.3391,57.3588,138188.0
2021-01-08 09:30:00,58.85,59.02,58.55,58.87,117690.0,58.1994,58.3676,57.9028,58.2192,117690.0
2021-01-08 09:35:00,58.94,59.0,58.77,58.77,38242.0,58.2884,58.3478,58.1203,58.1203,38242.0
2021-01-08 09:40:00,58.79,59.13,58.79,59.03,50290.0,58.1401,58.4763,58.1401,58.3775,50290.0
2021-01-08 09:45:00,59.02,59.05,58.63,58.76,59622.0,58.3676,58.3972,57.9819,58.1104,59622.0
2021-01-08 09:50:00,58.77,58.9,58.7,58.72,83298.0,58.1203,58.2489,58.0511,58.0709,83298.0
2021-01-08 09:55:00,58.74,58.93,58.67,58.81,35934.0,58.0907,58.2786,58.0214,58.1599,35934.0
2021-01-08 10:00:00,58.9,59.1,58.9,59.1,21368.0,58.2489,58.4467,58.2489,58.4467,21368.0
2021-01-08 10:05:00,59.13,59.16,58.92,59.02,82220.0,58.4763,58.506,58.2687,58.3676,82220.0
2021-01-08 10:10:00,59.04,59.12,58.99,58.99,101090.0,58.3873,58.4665,58.3379,58.3379,101090.0
2021-01-08 10:15:00,58.99,59.14,58.99,59.14,58530.0,58.3379,58.4862,58.3379,58.4862,58530.0
2021-01-08 10:20:00,59.13,59.13,58.68,58.71,46456.0,58.4763,58.4763,58.0313,58.061,46456.0
2021-01-08 10:25:00,58.7,58.73,58.26,58.3,138878.0,58.0511,58.0808,57.616,57.6555,138878.0
2021-01-08 10:30:00,58.32,58.5,58.27,58.46,90590.0,57.6753,57.8533,57.6259,57.8138,90590.0
2021-01-08 10:35:00,58.43,58.65,58.35,58.6,97314.0,57.7841,58.0017,57.705,57.9522,97314.0
2021-01-08 10:40:00,58.6,58.9,58.6,58.85,116220.0,57.9522,58.2489,57.9522,58.1994,116220.0
2021-01-08 10:45:00,58.85,59.0,58.85,58.99,112158.0,58.1994,58.3478,58.1994,58.3379,112158.0
2021-01-08 10:50:00,59.01,59.02,58.93,59.01,142828.0,58.3577,58.3676,58.2786,58.3577,142828.0
2021-01-08 10:55:00,59.05,59.07,58.9,58.96,150796.0,58.3972,58.417,58.2489,58.3082,150796.0
2021-01-08 11:00:00,58.96,59.07,58.87,59.07,136364.0,58.3082,58.417,58.2192,58.417,136364.0
2021-01-08 11:05:00,59.09,59.17,59.03,59.03,72108.0,58.4368,58.5159,58.3775,58.3775,72108.0
2021-01-08 11:10:00,59.02,59.02,58.91,58.95,30316.0,58.3676,58.3676,58.2588,58.2983,30316.0
2021-01-08 11:15:00,58.91,58.93,58.69,58.73,102924.0,58.2588,58.2786,58.0412,58.0808,102924.0
2021-01-08 11:20:00,58.73,58.85,58.71,58.84,73596.0,58.0808,58.1994,58.061,58.1896,73596.0
2021-01-08 11:25:00,58.86,58.94,58.82,58.9,84204.0,58.2093,58.2884,58.1698,58.2489,84204.0
2021-01-08 11:30:00,58.89,58.91,58.83,58.85,5000.0,58.239,58.2588,58.1797,58.1994,5000.0
2021-01-08 11:35:00,58.85,58.92,58.81,58.88,112794.0,58.1994,58.2687,58.1599,58.2291,112794.0
2021-01-08 11:40:00,58.88,58.9,58.77,58.85,31302.0,58.2291,58.2489,58.1203,58.1994,31302.0
2021-01-08 11:45:00,58.9,58.91,58.76,58.79,47116.0,58.2489,58.2588,58.1104,58.1401,47116.0
2021-01-08 11:50:00,58.79,58.79,58.7,58.79,16450.0,58.1401,58.1401,58.0511,58.1401,16450.0
2021-01-08 11:55:00,58.78,58.97,58.78,58.97,60676.0,58.1302,58.3181,58.1302,58.3181,60676.0
2021-01-08 12:00:00,58.97,58.99,58.76,58.77,43114.0,58.3181,58.3379,58.1104,58.1203,43114.0
2021-01-08 12:05:00,58.79,59.02,58.76,59.02,15608.0,58.1401,58.3676,58.1104,58.3676,15608.0
2021-01-08 12:10:00,59.02,59.15,59.01,59.15,26180.0,58.3676,58.4961,58.3577,58.4961,26180.0
2021-01-08 12:15:00,59.18,59.24,59.15,59.19,64566.0,58.5258,58.5851,58.4961,58.5357,64566.0
2021-01-08 12:20:00,59.18,59.19,59.07,59.07,38982.0,58.5258,58.5357,58.417,58.417,38982.0
2021-01-08 12:25:00,59.09,59.1,59.04,59.09,6410.0,58.4368,58.4467,58.3873,58.4368,6410.0
2021-01-08 12:30:00,59.07,59.13,59.03,59.13,9078.0,58.417,58.4763,58.3775,58.4763,9078.0
2021-01-08 12:35:00,59.13,59.18,59.13,59.18,17398.0,58.4763,58.5258,58.4763,58.5258,17398.0
2021-01-08 12:40:00,59.18,59.21,59.18,59.18,34076.0,58.5258,58.5555,58.5258,58.5258,34076.0
2021-01-08 12:45:00,59.15,59.16,58.9,58.95,77728.0,58.4961,58.506,58.2489,58.2983,77728.0
2021-01-08 12:50:00,58.94,59.04,58.94,59.02,33300.0,58.2884,58.3873,58.2884,58.3676,33300.0
2021-01-08 12:55:00,59.01,59.02,58.96,58.99,3760.0,58.3577,58.3676,58.3082,58.3379,3760.0
2021-01-08 13:00:00,58.96,58.96,58.81,58.88,20670.0,58.3082,58.3082,58.1599,58.2291,20670.0
2021-01-08 13:05:00,58.91,58.93,58.89,58.93,19236.0,58.2588,58.2786,58.239,58.2786,19236.0
2021-01-08 13:10:00,58.95,59.02,58.95,58.95,22296.0,58.2983,58.3676,58.2983,58.2983,22296.0
2021-01-08 13:15:00,58.97,58.97,58.69,58.71,53144.0,58.3181,58.3181,58.0412,58.061,53144.0
2021-01-08 13:20:00,58.65,58.67,58.25,58.4,48656.0,58.0017,58.0214,57.6061,57.7544,48656.0
2021-01-08 13:25:00,58.39,58.61,58.39,58.61,44466.0,57.7445,57.9621,57.7445,57.9621,44466.0
2021-01-08 13:30:00,58.61,58.61,58.42,58.42,11788.0,57.9621,57.9621,57.7742,57.7742,11788.0
2021-01-08 13:35:00,58.45,58.49,58.12,58.39,30150.0,57.8039,57.8434,57.4775,57.7445,30150.0
2021-01-08 13:40:00,58.31,58.34,58.02,58.23,48386.0,57.6654,57.6951,57.3786,57.5863,48386.0
2021-01-08 13:45:00,58.26,58.44,58.23,58.41,27588.0,57.616,57.794,57.5863,57.7643,27588.0
2021-01-08 13:50:00,58.48,58.57,58.46,58.52,64122.0,57.8335,57.9225,57.8138,57.8731,64122.0
2021-01-08 13:55:00,58.52,58.63,58.5,58.52,14400.0,57.8731,57.9819,57.8533,57.8731,14400.0
2021-01-08 14:00:00,58.55,58.74,58.55,58.66,47328.0,57.9028,58.0907,57.9028,58.0115,47328.0
2021-01-08 14:05:00,58.65,58.77,58.64,58.7,23056.0,58.0017,58.1203,57.9918,58.0511,23056.0
2021-01-08 14:10:00,58.71,58.83,58.61,58.63,25086.0,58.061,58.1797,57.9621,57.9819,25086.0
2021-01-08 14:15:00,58.61,58.73,58.61,58.73,6290.0,57.9621,58.0808,57.9621,58.0808,6290.0
2021-01-08 14:20:00,58.64,58.77,58.62,58.66,14042.0,57.9918,58.1203,57.972,58.0115,14042.0
2021-01-08 14:25:00,58.71,58.88,58.7,58.85,23202.0,58.061,58.2291,58.0511,58.1994,23202.0
2021-01-08 14:30:00,58.88,58.9,58.8,58.81,22840.0,58.2291,58.2489,58.15,58.1599,22840.0
2021-01-08 14:35:00,58.8,58.87,58.77,58.85,49284.0,58.15,58.2192,58.1203,58.1994,49284.0
2021-01-08 14:40:00,58.86,58.87,58.68,58.74,58860.0,58.2093,58.2192,58.0313,58.0907,58860.0
2021-01-08 14:45:00,58.76,58.9,58.69,58.9,45236.0,58.1104,58.2489,58.0412,58.2489,45236.0
2021-01-08 14:50:00,58.9,59.04,58.88,58.99,86636.0,58.2489,58.3873,58.2291,58.3379,86636.0
2021-01-08 14:55:00,58.97,59.09,58.94,59.05,55060.0,58.3181,58.4368,58.2884,58.3972,55060.0
2021-01-08 15:00:00,59.05,59.16,59.01,59.1,42466.0,58.3972,58.506,58.3577,58.4467,42466.0
2021-01-08 15:05:00,59.09,59.18,59.07,59.18,19444.0,58.4368,58.5258,58.417,58.5258,19444.0
2021-01-08 15:10:00,59.19,59.2,59.1,59.17,36506.0,58.5357,58.5456,58.4467,58.5159,36506.0
2021-01-08 15:15:00,59.19,59.2,59.1,59.19,40468.0,58.5357,58.5456,58.4467,58.5357,40468.0
2021-01-08 15:20:00,59.16,59.18,59.02,59.02,28142.0,58.506,58.5258,58.3676,58.3676,28142.0
2021-01-08 15:25:00,59.05,59.19,59.01,59.18,78364.0,58.3972,58.5357,58.3577,58.5258,78364.0
2021-01-08 15:30:00,59.16,59.3,59.08,59.3,103396.0,58.506,58.6445,58.4269,58.6445,103396.0
2021-01-08 15:35:00,59.3,59.32,59.24,59.32,26254.0,58.6445,58.6642,58.5851,58.6642,26254.0
2021-01-08 15:40:00,59.32,59.34,59.27,59.34,15826.0,58.6642,58.684,58.6148,58.684,15826.0
2021-01-08 15:45:00,59.34,59.44,59.33,59.4,37508.0,58.684,58.7829,58.6741,58.7434,37508.0
2021-01-08 15:50:00,59.42,59.57,59.38,59.52,73842.0,58.7631,58.9115,58.7236,58.862,73842.0
2021-01-08 15:55:00,59.52,59.59,59.46,59.48,76604.0,58.862,58.9313,58.8027,58.8225,76604.0
2021-01-11 09:30:00,58.32,58.41,58.0,58.06,183576.0,57.6753,57.7643,57.3588,57.4182,183576.0
2021-01-11 09:35:00,58.07,58.1,57.68,58.04,86714.0,57.4281,57.4577,57.0424,57.3984,86714.0
2021-01-11 09:40:00,58.04,58.21,57.8,57.97,68466.0,57.3984,57.5665,57.161,57.3292,68466.0
2021-01-11 09:45:00,57.93,58.17,57.79,57.89,66052.0,57.2896,57.527,57.1512,57.2501,66052.0
2021-01-11 09:50:00,57.84,58.04,57.75,58.02,99622.0,57.2006,57.3984,57.1116,57.3786,99622.0
2021-01-11 09:55:00,58.05,58.31,58.03,58.31,177906.0,57.4083,57.6654,57.3885,57.6654,177906.0
2021-01-11 10:00:00,58.26,58.36,58.18,58.27,92086.0,57.616,57.7149,57.5368,57.6259,92086.0
2021-01-11 10:05:00,58.31,58.52,58.3,58.47,155750.0,57.6654,57.8731,57.6555,57.8236,155750.0
2021-01-11 10:10:00,58.5,58.5,58.34,58.35,94106.0,57.8533,57.8533,57.6951,57.705,94106.0
2021-01-11 10:15:00,58.38,58.56,58.33,58.38,120578.0,57.7346,57.9126,57.6852,57.7346,120578.0
2021-01-11 10:20:00,58.43,58.46,58.31,58.42,116304.0,57.7841,57.8138,57.6654,57.7742,116304.0
2021-01-11 10:25:00,58.4,58.63,58.4,58.58,142498.0,57.7544,57.9819,57.7544,57.9324,142498.0
2021-01-11 10:30:00,58.62,58.67,58.59,58.65,83632.0,57.972,58.0214,57.9423,58.0017,83632.0
2021-01-11 10:35:00,58.69,58.69,58.55,58.63,44034.0,58.0412,58.0412,57.9028,57.9819,44034.0
2021-01-11 10:40:00,58.62,58.65,58.54,58.54,25300.0,57.972,58.0017,57.8929,57.8929,25300.0
2021-01-11 10:45:00,58.52,58.52,58.27,58.28,11708.0,57.8731,57.8731,57.6259,57.6357,11708.0
2021-01-11 10:50:00,58.25,58.4,58.24,58.3,8058.0,57.6061,57.7544,57.5962,57.6555,8058.0
2021-01-11 10:55:00,58.31,58.47,58.3,58.45,34004.0,57.6654,57.8236,57.6555,57.8039,34004.0
2021-01-11 11:00:00,58.44,58.44,58.33,58.34,22764.0,57.794,57.794,57.6852,57.6951,22764.0
2021-01-11 11:05:00,58.33,58.41,58.31,58.32,7562.0,57.6852,57.7643,57.6654,57.6753,7562.0
2021-01-11 11:10:00,58.29,58.29,58.04,58.17,12040.0,57.6456,57.6456,57.3984,57.527,12040.0
2021-01-11 11:15:00,58.09,58.16,58.09,58.16,12174.0,57.4478,57.5171,57.4478,57.5171,12174.0
2021-01-11 11:20:00,58.17,58.48,58.17,58.46,40716.0,57.527,57.8335,57.527,57.8138,40716.0
2021-01-11 11:25:00,58.46,58.52,58.43,58.48,44566.0,57.8138,57.8731,57.7841,57.8335,44566.0
2021-01-11 11:30:00,58.49,58.52,58.43,58.47,7144.0,57.8434,57.8731,57.7841,57.8236,7144.0
2021-01-11 11:35:00,58.45,58.49,58.44,58.49,41288.0,57.8039,57.8434,57.794,57.8434,41288.0
2021-01-11 11:40:00,58.52,58.52,58.38,58.39,5434.0,57.8731,57.8731,57.7346,57.7445,5434.0
2021-01-11 11:45:00,58.45,58.47,58.37,58.44,29554.0,57.8039,57.8236,57.7247,57.794,29554.0
2021-01-11 11:50:00,58.44,58.46,58.38,58.4,63472.0,57.794,57.8138,57.7346,57.7544,63472.0
2021-01-11 11:55:00,58.38,58.52,58.38,58.5,73258.0,57.7346,57.8731,57.7346,57.8533,73258.0
2021-01-11 12:00:00,58.54,58.6,58.51,58.6,42924.0,57.8929,57.9522,57.8632,57.9522,42924.0
2021-01-11 12:05:00,58.57,58.57,58.47,58.53,9720.0,57.9225,57.9225,57.8236,57.883,9720.0
2021-01-11 12:10:00,58.56,58.56,58.47,58.51,43644.0,57.9126,57.9126,57.8236,57.8632,43644.0
2021-01-11 12:15:00,58.54,58.55,58.49,58.49,23020.0,57.8929,57.9028,57.8434,57.8434,23020.0
2021-01-11 12:20:00,58.51,58.57,58.51,58.57,66718.0,57.8632,57.9225,57.8632,57.9225,66718.0
2021-01-11 12:25:00,58.53,58.6,58.52,58.6,6850.0,57.883,57.9522,57.8731,57.9522,6850.0
2021-01-11 12:30:00,58.6,58.77,58.6,58.74,58918.0,57.9522,58.1203,57.9522,58.0907,58918.0
2021-01-11 12:35:00,58.74,58.74,58.66,58.66,11382.0,58.0907,58.0907,58.0115,58.0115,11382.0
2021-01-11 12:40:00,58.65,58.69,58.63,58.68,40492.0,58.0017,58.0412,57.9819,58.0313,40492.0
2021-01-11 12:45:00,58.69,58.75,58.68,58.72,22430.0,58.0412,58.1005,58.0313,58.0709,22430.0
2021-01-11 12:50:00,58.69,58.75,58.67,58.69,21604.0,58.0412,58.1005,58.0214,58.0412,21604.0
2021-01-11 12:55:00,58.7,58.7,58.58,58.6,7882.0,58.0511,58.0511,57.9324,57.9522,7882.0
2021-01-11 13:00:00,58.65,58.67,58.59,58.62,55150.0,58.0017,58.0214,57.9423,57.972,55150.0
2021-01-11 13:05:00,58.62,58.63,58.6,58.61,11600.0,57.972,57.9819,57.9522,57.9621,11600.0
2021-01-11 13:10:00,58.63,58.69,58.63,58.69,42796.0,57.9819,58.0412,57.9819,58.0412,42796.0
2021-01-11 13:15:00,58.69,58.73,58.59,58.59,44736.0,58.0412,58.0808,57.9423,57.9423,44736.0
2021-01-11 13:20:00,58.58,58.59,58.45,58.55,92780.0,57.9324,57.9423,57.8039,57.9028,92780.0
2021-01-11 13:25:00,58.52,58.52,58.37,58.4,33202.0,57.8731,57.8731,57.7247,57.7544,33202.0
2021-01-11 13:30:00,58.36,58.41,58.33,58.38,40258.0,57.7149,57.7643,57.6852,57.7346,40258.0
2021-01-11 13:35:00,58.4,58.42,58.38,58.41,14326.0,57.7544,57.7742,57.7346,57.7643,14326.0
2021-01-11 13:40:00,58.35,58.35,58.27,58.32,41038.0,57.705,57.705,57.6259,57.6753,41038.0
2021-01-11 13:45:00,58.32,58.32,58.15,58.17,11594.0,57.6753,57.6753,57.5072,57.527,11594.0
2021-01-11 13:50:00,58.16,58.35,58.16,58.34,15694.0,57.5171,57.705,57.5171,57.6951,15694.0
2021-01-11 13:55:00,58.34,58.36,58.27,58.29,19794.0,57.6951,57.7149,57.6259,57.6456,19794.0
2021-01-11 14:00:00,58.23,58.24,58.12,58.17,17916.0,57.5863,57.5962,57.4775,57.527,17916.0
2021-01-11 14:05:00,58.16,58.18,58.07,58.09,20760.0,57.5171,57.5368,57.4281,57.4478,20760.0
2021-01-11 14:10:00,58.1,58.14,58.05,58.07,31962.0,57.4577,57.4973,57.4083,57.4281,31962.0
2021-01-11 14:15:00,58.05,58.12,57.94,57.94,24330.0,57.4083,57.4775,57.2995,57.2995,24330.0
2021-01-11 14:20:00,57.97,58.01,57.85,58.01,26238.0,57.3292,57.3687,57.2105,57.3687,26238.0
2021-01-11 14:25:00,58.02,58.02,57.85,57.9,14584.0,57.3786,57.3786,57.2105,57.2599,14584.0
2021-01-11 14:30:00,57.88,57.99,57.84,57.9,21436.0,57.2402,57.3489,57.2006,57.2599,21436.0
2021-01-11 14:35:00,57.94,57.94,57.84,57.85,33330.0,57.2995,57.2995,57.2006,57.2105,33330.0
2021-01-11 14:40:00,57.83,58.02,57.82,58.01,22030.0,57.1907,57.3786,57.1808,57.3687,22030.0
2021-01-11 14:45:00,58.0,58.08,57.96,58.01,46260.0,57.3588,57.438,57.3193,57.3687,46260.0
2021-01-11 14:50:00,58.01,58.02,57.91,58.02,21596.0,57.3687,57.3786,57.2698,57.3786,21596.0
2021-01-11 14:55:00,58.0,58.15,58.0,58.1,37368.0,57.3588,57.5072,57.3588,57.4577,37368.0
2021-01-11 15:00:00,58.1,58.12,57.96,57.99,18450.0,57.4577,57.4775,57.3193,57.3489,18450.0
2021-01-11 15:05:00,58.03,58.07,57.87,57.9,18408.0,57.3885,57.4281,57.2303,57.2599,18408.0
2021-01-11 15:10:00,57.93,57.93,57.77,57.79,48888.0,57.2896,57.2896,57.1314,57.1512,48888.0
2021-01-11 15:15:00,57.86,57.87,57.77,57.79,33966.0,57.2204,57.2303,57.1314,57.1512,33966.0
2021-01-11 15:20:00,57.75,57.77,57.54,57.59,62848.0,57.1116,57.1314,56.9039,56.9534,62848.0
2021-01-11 15:25:00,57.6,57.73,57.5,57.51,67266.0,56.9633,57.0918,56.8644,56.8743,67266.0
2021-01-11 15:30:00,57.5,57.69,57.48,57.6,34410.0,56.8644,57.0523,56.8446,56.9633,34410.0
2021-01-11 15:35:00,57.62,57.74,57.55,57.55,105982.0,56.983,57.1017,56.9138,56.9138,105982.0
2021-01-11 15:40:00,57.56,57.71,57.55,57.67,17706.0,56.9237,57.072,56.9138,57.0325,17706.0
2021-01-11 15:45:00,57.67,57.93,57.66,57.88,49198.0,57.0325,57.2896,57.0226,57.2402,49198.0
2021-01-11 15:50:00,57.9,58.01,57.76,57.76,63210.0,57.2599,57.3687,57.1215,57.1215,63210.0
2021-01-11 15:55:00,57.72,57.81,57.65,57.7,74172.0,57.0819,57.1709,57.0127,57.0622,74172.0
2021-01-12 09:30:00,57.77,58.03,57.73,57.99,76782.0,57.1314,57.3885,57.0918,57.3489,76782.0
2021-01-12 09:35:00,58.02,58.17,57.99,58.04,41290.0,57.3786,57.527,57.3489,57.3984,41290.0
2021-01-12 09:40:00,58.04,58.08,57.86,57.86,37428.0,57.3984,57.438,57.2204,57.2204,37428.0
2021-01-12 09:45:00,57.95,57.97,57.6,57.61,73630.0,57.3094,57.3292,56.9633,56.9731,73630.0
2021-01-12 09:50:00,57.62,57.62,57.24,57.53,172612.0,56.983,56.983,56.6072,56.894,172612.0
2021-01-12 09:55:00,57.53,57.68,57.53,57.65,31780.0,56.894,57.0424,56.894,57.0127,31780.0
2021-01-12 10:00:00,57.66,57.66,57.45,57.6,22150.0,57.0226,57.0226,56.8149,56.9633,22150.0
2021-01-12 10:05:00,57.61,57.61,57.49,57.6,29324.0,56.9731,56.9731,56.8545,56.9633,29324.0
2021-01-12 10:10:00,57.62,57.73,57.49,57.53,30264.0,56.983,57.0918,56.8545,56.894,30264.0
2021-01-12 10:15:00,57.5,57.84,57.45,57.82,36560.0,56.8644,57.2006,56.8149,57.1808,36560.0
2021-01-12 10:20:00,57.83,57.84,57.75,57.79,12664.0,57.1907,57.2006,57.1116,57.1512,12664.0
2021-01-12 10:25:00,57.8,57.89,57.66,57.72,46028.0,57.161,57.2501,57.0226,57.0819,46028.0
2021-01-12 10:30:00,57.76,57.86,57.73,57.82,29400.0,57.1215,57.2204,57.0918,57.1808,29400.0
2021-01-12 10:35:00,57.83,57.85,57.77,57.79,23382.0,57.1907,57.2105,57.1314,57.1512,23382.0
2021-01-12 10:40:00,57.8,57.8,57.64,57.66,33540.0,57.161,57.161,57.0028,57.0226,33540.0
2021-01-12 10:45:00,57.69,57.82,57.56,57.77,15870.0,57.0523,57.1808,56.9237,57.1314,15870.0
2021-01-12 10:50:00,57.79,57.84,57.74,57.77,28000.0,57.1512,57.2006,57.1017,57.1314,28000.0
2021-01-12 10:55:00,57.75,57.77,57.61,57.62,15540.0,57.1116,57.1314,56.9731,56.983,15540.0
2021-01-12 11:00:00,57.61,57.77,57.52,57.72,15708.0,56.9731,57.1314,56.8841,57.0819,15708.0
2021-01-12 11:05:00,57.77,57.83,57.77,57.8,14814.0,57.1314,57.1907,57.1314,57.161,14814.0
2021-01-12 11:10:00,57.81,57.88,57.81,57.88,13530.0,57.1709,57.2402,57.1709,57.2402,13530.0
2021-01-12 11:15:00,57.9,57.95,57.87,57.88,28600.0,57.2599,57.3094,57.2303,57.2402,28600.0
2021-01-12 11:20:00,57.85,57.92,57.84,57.88,9570.0,57.2105,57.2797,57.2006,57.2402,9570.0
2021-01-12 11:25:00,57.84,57.84,57.75,57.76,39218.0,57.2006,57.2006,57.1116,57.1215,39218.0
2021-01-12 11:30:00,57.81,57.82,57.6,57.77,47750.0,57.1709,57.1808,56.9633,57.1314,47750.0
2021-01-12 11:35:00,57.74,57.79,57.73,57.77,8280.0,57.1017,57.1512,57.0918,57.1314,8280.0
2021-01-12 11:40:00,57.69,57.72,57.6,57.62,18058.0,57.0523,57.0819,56.9633,56.983,18058.0
2021-01-12 11:45:00,57.61,57.62,57.49,57.54,19600.0,56.9731,56.983,56.8545,56.9039,19600.0
2021-01-12 11:50:00,57.52,57.54,57.35,57.42,15810.0,56.8841,56.9039,56.716,56.7852,15810.0
2021-01-12 11:55:00,57.41,57.46,57.33,57.46,33304.0,56.7754,56.8248,56.6962,56.8248,33304.0
2021-01-12 12:00:00,57.49,57.49,57.18,57.19,108652.0,56.8545,56.8545,56.5479,56.5578,108652.0
2021-01-12 12:05:00,57.2,57.2,56.88,56.95,96852.0,56.5677,56.5677,56.2512,56.3204,96852.0
2021-01-12 12:10:00,56.93,56.93,56.67,56.72,203182.0,56.3007,56.3007,56.0435,56.093,203182.0
2021-01-12 12:15:00,56.71,56.87,56.57,56.86,95032.0,56.0831,56.2413,55.9446,56.2314,95032.0
2021-01-12 12:20:00,56.85,56.88,56.72,56.77,46212.0,56.2216,56.2512,56.093,56.1424,46212.0
2021-01-12 12:25:00,56.8,56.98,56.76,56.98,22004.0,56.1721,56.3501,56.1325,56.3501,22004.0
2021-01-12 12:30:00,56.97,56.99,56.83,56.99,30190.0,56.3402,56.36,56.2018,56.36,30190.0
2021-01-12 12:35:00,56.99,57.08,56.95,57.08,35608.0,56.36,56.449,56.3204,56.449,35608.0
2021-01-12 12:40:00,57.07,57.1,56.94,57.08,52936.0,56.4391,56.4688,56.3106,56.449,52936.0
2021-01-12 12:45:00,57.06,57.08,56.97,57.08,18596.0,56.4292,56.449,56.3402,56.449,18596.0
2021-01-12 12:50:00,57.1,57.2,57.1,57.2,28094.0,56.4688,56.5677,56.4688,56.5677,28094.0
2021-01-12 12:55:00,57.18,57.27,57.18,57.25,8092.0,56.5479,56.6369,56.5479,56.6171,8092.0
2021-01-12 13:00:00,57.26,57.33,57.2,57.33,36118.0,56.627,56.6962,56.5677,56.6962,36118.0
2021-01-12 13:05:00,57.33,57.34,57.24,57.28,16856.0,56.6962,56.7061,56.6072,56.6468,16856.0
2021-01-12 13:10:00,57.32,57.4,57.26,57.37,37024.0,56.6864,56.7655,56.627,56.7358,37024.0
2021-01-12 13:15:00,57.37,57.39,57.3,57.3,11784.0,56.7358,56.7556,56.6666,56.6666,11784.0
2021-01-12 13:20:00,57.31,57.33,57.23,57.27,26950.0,56.6765,56.6962,56.5974,56.6369,26950.0
2021-01-12 13:25:00,57.27,57.51,57.27,57.51,62204.0,56.6369,56.8743,56.6369,56.8743,62204.0
2021-01-12 13:30:00,57.52,57.71,57.47,57.67,58202.0,56.8841,57.072,56.8347,57.0325,58202.0
2021-01-12 13:35:00,57.65,57.69,57.65,57.67,17400.0,57.0127,57.0523,57.0127,57.0325,17400.0
2021-01-12 13:40:00,57.67,57.67,57.63,57.65,11124.0,57.0325,57.0325,56.9929,57.0127,11124.0
2021-01-12 13:45:00,57.67,57.67,57.63,57.65,31420.0,57.0325,57.0325,56.9929,57.0127,31420.0
2021-01-12 13:50:00,57.59,57.65,57.55,57.55,8070.0,56.9534,57.0127,56.9138,56.9138,8070.0
2021-01-12 13:55:00,57.58,57.62,57.57,57.59,7868.0,56.9435,56.983,56.9336,56.9534,7868.0
2021-01-12 14:00:00,57.62,57.81,57.62,57.79,56738.0,56.983,57.1709,56.983,57.1512,56738.0
2021-01-12 14:05:00,57.74,57.74,57.68,57.69,6012.0,57.1017,57.1017,57.0424,57.0523,6012.0
2021-01-12 14:10:00,57.66,57.67,57.63,57.63,7036.0,57.0226,57.0325,56.9929,56.9929,7036.0
2021-01-12 14:15:00,57.64,57.65,57.58,57.63,46828.0,57.0028,57.0127,56.9435,56.9929,46828.0
2021-01-12 14:20:00,57.64,57.69,57.57,57.57,57740.0,57.0028,57.0523,56.9336,56.9336,57740.0
2021-01-12 14:25:00,57.56,57.56,57.48,57.55,7860.0,56.9237,56.9237,56.8446,56.9138,7860.0
2021-01-12 14:30:00,57.56,57.8,57.56,57.77,60748.0,56.9237,57.161,56.9237,57.1314,60748.0
2021-01-12 14:35:00,57.75,57.77,57.58,57.59,31574.0,57.1116,57.1314,56.9435,56.9534,31574.0
2021-01-12 14:40:00,57.58,57.6,57.52,57.52,22790.0,56.9435,56.9633,56.8841,56.8841,22790.0
2021-01-12 14:45:00,57.52,57.52,57.42,57.49,47116.0,56.8841,56.8841,56.7852,56.8545,47116.0
2021-01-12 14:50:00,57.48,57.49,57.33,57.35,42808.0,56.8446,56.8545,56.6962,56.716,42808.0
2021-01-12 14:55:00,57.35,57.54,57.35,57.49,64610.0,56.716,56.9039,56.716,56.8545,64610.0
2021-01-12 15:00:00,57.52,57.6,57.5,57.6,24688.0,56.8841,56.9633,56.8644,56.9633,24688.0
2021-01-12 15:05:00,57.59,57.6,57.42,57.55,38436.0,56.9534,56.9633,56.7852,56.9138,38436.0
2021-01-12 15:10:00,57.57,57.63,57.5,57.52,45880.0,56.9336,56.9929,56.8644,56.8841,45880.0
2021-01-12 15:15:00,57.52,57.58,57.48,57.58,23700.0,56.8841,56.9435,56.8446,56.9435,23700.0
2021-01-12 15:20:00,57.57,57.67,57.57,57.63,60798.0,56.9336,57.0325,56.9336,56.9929,60798.0
2021-01-12 15:25:00,57.62,57.62,57.52,57.55,6400.0,56.983,56.983,56.8841,56.9138,6400.0
2021-01-12 15:30:00,57.55,57.59,57.51,57.54,15758.0,56.9138,56.9534,56.8743,56.9039,15758.0
2021-01-12 15:35:00,57.53,57.56,57.48,57.52,66930.0,56.894,56.9237,56.8446,56.8841,66930.0
2021-01-12 15:40:00,57.54,57.66,57.54,57.66,60598.0,56.9039,57.0226,56.9039,57.0226,60598.0
2021-01-12 15:45:00,57.6,57.78,57.6,57.78,38362.0,56.9633,57.1413,56.9633,57.1413,38362.0
2021-01-12 15:50:00,57.8,57.82,57.65,57.67,83782.0,57.161,57.1808,57.0127,57.0325,83782.0
2021-01-12 15:55:00,57.64,57.76,57.59,57.59,28374.0,57.0028,57.1215,56.9534,56.9534,28374.0
2021-01-13 09:30:00,57.66,57.88,57.66,57.74,32040.0,57.0226,57.2402,57.0226,57.1017,32040.0
2021-01-13 09:35:00,57.69,57.79,57.52,57.52,45330.0,57.0523,57.1512,56.8841,56.8841,45330.0
2021-01-13 09:40:00,57.5,57.61,57.44,57.44,41040.0,56.8644,56.9731,56.805,56.805,41040.0
2021-01-13 09:45:00,57.47,57.88,57.47,57.82,42874.0,56.8347,57.2402,56.8347,57.1808,42874.0
2021-01-13 09:50:00,57.83,58.13,57.83,58.04,76916.0,57.1907,57.4874,57.1907,57.3984,76916.0
2021-01-13 09:55:00,58.06,58.09,57.88,57.9,22582.0,57.4182,57.4478,57.2402,57.2599,22582.0
2021-01-13 10:00:00,57.81,57.99,57.5,57.5,38082.0,57.1709,57.3489,56.8644,56.8644,38082.0
2021-01-13 10:05:00,57.49,57.77,57.49,57.76,41398.0,56.8545,57.1314,56.8545,57.1215,41398.0
2021-01-13 10:10:00,57.79,57.88,57.74,57.88,24172.0,57.1512,57.2402,57.1017,57.2402,24172.0
2021-01-13 10:15:00,57.82,57.88,57.8,57.88,9100.0,57.1808,57.2402,57.161,57.2402,9100.0
2021-01-13 10:20:00,57.83,57.91,57.81,57.88,6862.0,57.1907,57.2698,57.1709,57.2402,6862.0
2021-01-13 10:25:00,57.91,58.01,57.91,58.01,18262.0,57.2698,57.3687,57.2698,57.3687,18262.0
2021-01-13 10:30:00,58.02,58.16,57.99,58.11,51452.0,57.3786,57.5171,57.3489,57.4676,51452.0
2021-01-13 10:35:00,58.1,58.25,58.1,58.25,29364.0,57.4577,57.6061,57.4577,57.6061,29364.0
2021-01-13 10:40:00,58.29,58.29,58.16,58.2,38964.0,57.6456,57.6456,57.5171,57.5566,38964.0
2021-01-13 10:45:00,58.29,58.38,58.27,58.35,30874.0,57.6456,57.7346,57.6259,57.705,30874.0
2021-01-13 10:50:00,58.34,58.38,58.29,58.33,41088.0,57.6951,57.7346,57.6456,57.6852,41088.0
2021-01-13 10:55:00,58.34,58.38,58.29,58.35,27352.0,57.6951,57.7346,57.6456,57.705,27352.0
2021-01-13 11:00:00,58.38,58.46,58.28,58.28,29224.0,57.7346,57.8138,57.6357,57.6357,29224.0
2021-01-13 11:05:00,58.34,58.41,58.33,58.41,21786.0,57.6951,57.7643,57.6852,57.7643,21786.0
2021-01-13 11:10:00,58.42,58.42,58.2,58.23,11514.0,57.7742,57.7742,57.5566,57.5863,11514.0
2021-01-13 11:15:00,58.24,58.24,58.16,58.16,27006.0,57.5962,57.5962,57.5171,57.5171,27006.0
2021-01-13 11:20:00,58.19,58.29,58.17,58.29,5760.0,57.5467,57.6456,57.527,57.6456,5760.0
2021-01-13 11:25:00,58.31,58.44,58.31,58.39,49530.0,57.6654,57.794,57.6654,57.7445,49530.0
2021-01-13 11:30:00,58.4,58.42,58.32,58.42,7302.0,57.7544,57.7742,57.6753,57.7742,7302.0
2021-01-13 11:35:00,58.43,58.48,58.42,58.48,19510.0,57.7841,57.8335,57.7742,57.8335,19510.0
2021-01-13 11:40:00,58.48,58.55,58.44,58.55,18474.0,57.8335,57.9028,57.794,57.9028,18474.0
2021-01-13 11:45:00,58.53,58.53,58.47,58.48,4928.0,57.883,57.883,57.8236,57.8335,4928.0
2021-01-13 11:50:00,58.44,58.44,58.33,58.34,2422.0,57.794,57.794,57.6852,57.6951,2422.0
2021-01-13 11:55:00,58.32,58.4,58.32,58.35,28142.0,57.6753,57.7544,57.6753,57.705,28142.0
2021-01-13 12:00:00,58.3,58.34,58.24,58.25,15012.0,57.6555,57.6951,57.5962,57.6061,15012.0
2021-01-13 12:05:00,58.22,58.24,58.19,58.2,13104.0,57.5764,57.5962,57.5467,57.5566,13104.0
2021-01-13 12:10:00,58.18,58.29,58.18,58.24,44976.0,57.5368,57.6456,57.5368,57.5962,44976.0
2021-01-13 12:15:00,58.24,58.27,58.19,58.19,35040.0,57.5962,57.6259,57.5467,57.5467,35040.0
2021-01-13 12:20:00,58.19,58.24,58.18,58.18,39320.0,57.5467,57.5962,57.5368,57.5368,39320.0
2021-01-13 12:25:00,58.18,58.29,58.14,58.29,92034.0,57.5368,57.6456,57.4973,57.6456,92034.0
2021-01-13 12:30:00,58.29,58.3,58.12,58.13,16098.0,57.6456,57.6555,57.4775,57.4874,16098.0
2021-01-13 12:35:00,58.11,58.21,58.08,58.21,67716.0,57.4676,57.5665,57.438,57.5665,67716.0
2021-01-13 12:40:00,58.2,58.33,58.2,58.31,42822.0,57.5566,57.6852,57.5566,57.6654,42822.0
2021-01-13 12:45:00,58.33,58.37,58.28,58.3,15702.0,57.6852,57.7247,57.6357,57.6555,15702.0
2021-01-13 12:50:00,58.29,58.37,58.27,58.37,7824.0,57.6456,57.7247,57.6259,57.7247,7824.0
2021-01-13 12:55:00,58.36,58.41,58.34,58.37,14778.0,57.7149,57.7643,57.6951,57.7247,14778.0
2021-01-13 13:00:00,58.37,58.48,58.34,58.46,21954.0,57.7247,57.8335,57.6951,57.8138,21954.0
2021-01-13 13:05:00,58.47,58.47,58.38,58.39,8796.0,57.8236,57.8236,57.7346,57.7445,8796.0
2021-01-13 13:10:00,58.4,58.47,58.4,58.47,8542.0,57.7544,57.8236,57.7544,57.8236,8542.0
2021-01-13 13:15:00,58.48,58.5,58.46,58.49,19972.0,57.8335,57.8533,57.8138,57.8434,19972.0
2021-01-13 13:20:00,58.47,58.47,58.43,58.45,6800.0,57.8236,57.8236,57.7841,57.8039,6800.0
2021-01-13 13:25:00,58.46,58.47,58.41,58.45,5950.0,57.8138,57.8236,57.7643,57.8039,5950.0
2021-01-13 13:30:00,58.43,58.43,58.4,58.42,3400.0,57.7841,57.7841,57.7544,57.7742,3400.0
2021-01-13 13:35:00,58.42,58.46,58.41,58.46,23900.0,57.7742,57.8138,57.7643,57.8138,23900.0
2021-01-13 13:40:00,58.43,58.43,58.34,58.37,4800.0,57.7841,57.7841,57.6951,57.7247,4800.0
2021-01-13 13:45:00,58.37,58.37,58.31,58.32,35986.0,57.7247,57.7247,57.6654,57.6753,35986.0
2021-01-13 13:50:00,58.34,58.39,58.32,58.39,38116.0,57.6951,57.7445,57.6753,57.7445,38116.0
2021-01-13 13:55:00,58.4,58.42,58.36,58.41,9492.0,57.7544,57.7742,57.7149,57.7643,9492.0
2021-01-13 14:00:00,58.41,58.57,58.3,58.57,53852.0,57.7643,57.9225,57.6555,57.9225,53852.0
2021-01-13 14:05:00,58.57,58.58,58.51,58.55,20770.0,57.9225,57.9324,57.8632,57.9028,20770.0
2021-01-13 14:10:00,58.54,58.56,58.49,58.56,18318.0,57.8929,57.9126,57.8434,57.9126,18318.0
2021-01-13 14:15:00,58.57,58.59,58.56,58.57,16114.0,57.9225,57.9423,57.9126,57.9225,16114.0
2021-01-13 14:20:00,58.55,58.55,58.46,58.5,8200.0,57.9028,57.9028,57.8138,57.8533,8200.0
2021-01-13 14:25:00,58.52,58.6,58.51,58.57,51748.0,57.8731,57.9522,57.8632,57.9225,51748.0
2021-01-13 14:30:00,58.58,58.62,58.56,58.56,13334.0,57.9324,57.972,57.9126,57.9126,13334.0
2021-01-13 14:35:00,58.55,58.59,58.53,58.59,9120.0,57.9028,57.9423,57.883,57.9423,9120.0
2021-01-13 14:40:00,58.59,58.61,58.44,58.44,9820.0,57.9423,57.9621,57.794,57.794,9820.0
2021-01-13 14:45:00,58.48,58.49,58.43,58.46,11840.0,57.8335,57.8434,57.7841,57.8138,11840.0
2021-01-13 14:50:00,58.47,58.51,58.46,58.49,4600.0,57.8236,57.8632,57.8138,57.8434,4600.0
2021-01-13 14:55:00,58.46,58.52,58.4,58.52,47216.0,57.8138,57.8731,57.7544,57.8731,47216.0
2021-01-13 15:00:00,58.52,58.54,58.47,58.48,20234.0,57.8731,57.8929,57.8236,57.8335,20234.0
2021-01-13 15:05:00,58.45,58.47,58.38,58.4,15400.0,57.8039,57.8236,57.7346,57.7544,15400.0
2021-01-13 15:10:00,58.43,58.47,58.41,58.44,13724.0,57.7841,57.8236,57.7643,57.794,13724.0
2021-01-13 15:15:00,58.43,58.45,58.41,58.45,7896.0,57.7841,57.8039,57.7643,57.8039,7896.0
2021-01-13 15:20:00,58.42,58.42,58.31,58.35,17142.0,57.7742,57.7742,57.6654,57.705,17142.0
2021-01-13 15:25:00,58.35,58.37,58.29,58.3,33672.0,57.705,57.7247,57.6456,57.6555,33672.0
2021-01-13 15:30:00,58.27,58.43,58.25,58.41,101206.0,57.6259,57.7841,57.6061,57.7643,101206.0
2021-01-13 15:35:00,58.41,58.42,58.35,58.41,61962.0,57.7643,57.7742,57.705,57.7643,61962.0
2021-01-13 15:40:00,58.43,58.55,58.43,58.52,26530.0,57.7841,57.9028,57.7841,57.8731,26530.0
2021-01-13 15:45:00,58.53,58.55,58.45,58.47,33860.0,57.883,57.9028,57.8039,57.8236,33860.0
2021-01-13 15:50:00,58.49,58.49,58.32,58.34,41084.0,57.8434,57.8434,57.6753,57.6951,41084.0
2021-01-13 15:55:00,58.35,58.38,58.32,58.33,44316.0,57.705,57.7346,57.6753,57.6852,44316.0
2021-01-14 09:30:00,58.48,58.67,58.4,58.58,91350.0,57.8335,58.0214,57.7544,57.9324,91350.0
2021-01-14 09:35:00,58.68,58.73,58.45,58.52,48520.0,58.0313,58.0808,57.8039,57.8731,48520.0
2021-01-14 09:40:00,58.54,58.59,58.43,58.49,64366.0,57.8929,57.9423,57.7841,57.8434,64366.0
2021-01-14 09:45:00,58.5,58.5,58.35,58.48,49076.0,57.8533,57.8533,57.705,57.8335,49076.0
2021-01-14 09:50:00,58.49,58.56,58.38,58.45,16660.0,57.8434,57.9126,57.7346,57.8039,16660.0
2021-01-14 09:55:00,58.42,58.63,58.42,58.59,13558.0,57.7742,57.9819,57.7742,57.9423,13558.0
2021-01-14 10:00:00,58.58,58.66,58.54,58.6,8950.0,57.9324,58.0115,57.8929,57.9522,8950.0
2021-01-14 10:05:00,58.59,58.63,58.46,58.5,50498.0,57.9423,57.9819,57.8138,57.8533,50498.0
2021-01-14 10:10:00,58.52,58.58,58.45,58.5,56346.0,57.8731,57.9324,57.8039,57.8533,56346.0
2021-01-14 10:15:00,58.49,58.7,58.49,58.69,69188.0,57.8434,58.0511,57.8434,58.0412,69188.0
2021-01-14 10:20:00,58.69,58.69,58.58,58.61,32938.0,58.0412,58.0412,57.9324,57.9621,32938.0
2021-01-14 10:25:00,58.58,58.68,58.56,58.65,21178.0,57.9324,58.0313,57.9126,58.0017,21178.0
2021-01-14 10:30:00,58.65,58.74,58.61,58.62,60318.0,58.0017,58.0907,57.9621,57.972,60318.0
2021-01-14 10:35:00,58.58,58.67,58.56,58.67,40248.0,57.9324,58.0214,57.9126,58.0214,40248.0
2021-01-14 10:40:00,58.69,58.79,58.67,58.73,76334.0,58.0412,58.1401,58.0214,58.0808,76334.0
2021-01-14 10:45:00,58.74,58.85,58.74,58.82,60368.0,58.0907,58.1994,58.0907,58.1698,60368.0
2021-01-14 10:50:00,58.8,58.87,58.8,58.83,33440.0,58.15,58.2192,58.15,58.1797,33440.0
2021-01-14 10:55:00,58.81,58.82,58.72,58.74,51926.0,58.1599,58.1698,58.0709,58.0907,51926.0
2021-01-14 11:00:00,58.77,58.77,58.69,58.7,29644.0,58.1203,58.1203,58.0412,58.0511,29644.0
2021-01-14 11:05:00,58.7,58.79,58.7,58.79,4000.0,58.0511,58.1401,58.0511,58.1401,4000.0
2021-01-14 11:10:00,58.72,58.82,58.72,58.78,29856.0,58.0709,58.1698,58.0709,58.1302,29856.0
2021-01-14 11:15:00,58.77,58.77,58.59,58.59,23900.0,58.1203,58.1203,57.9423,57.9423,23900.0
2021-01-14 11:20:00,58.58,58.58,58.51,58.58,17400.0,57.9324,57.9324,57.8632,57.9324,17400.0
2021-01-14 11:25:00,58.57,58.62,58.56,58.6,42304.0,57.9225,57.972,57.9126,57.9522,42304.0
2021-01-14 11:30:00,58.62,58.62,58.57,58.57,31992.0,57.972,57.972,57.9225,57.9225,31992.0
2021-01-14 11:35:00,58.52,58.52,58.38,58.41,51570.0,57.8731,57.8731,57.7346,57.7643,51570.0
2021-01-14 11:40:00,58.41,58.52,58.4,58.51,56814.0,57.7643,57.8731,57.7544,57.8632,56814.0
2021-01-14 11:45:00,58.51,58.52,58.42,58.42,16800.0,57.8632,57.8731,57.7742,57.7742,16800.0
2021-01-14 11:50:00,58.41,58.44,58.36,58.4,20074.0,57.7643,57.794,57.7149,57.7544,20074.0
2021-01-14 11:55:00,58.34,58.44,58.34,58.44,22166.0,57.6951,57.794,57.6951,57.794,22166.0
2021-01-14 12:00:00,58.42,58.44,58.33,58.35,7716.0,57.7742,57.794,57.6852,57.705,7716.0
2021-01-14 12:05:00,58.35,58.43,58.27,58.27,24990.0,57.705,57.7841,57.6259,57.6259,24990.0
2021-01-14 12:10:00,58.25,58.32,58.21,58.32,22022.0,57.6061,57.6753,57.5665,57.6753,22022.0
2021-01-14 12:15:00,58.35,58.35,58.24,58.33,7346.0,57.705,57.705,57.5962,57.6852,7346.0
2021-01-14 12:20:00,58.34,58.43,58.34,58.43,27378.0,57.6951,57.7841,57.6951,57.7841,27378.0
2021-01-14 12:25:00,58.43,58.43,58.36,58.36,22254.0,57.7841,57.7841,57.7149,57.7149,22254.0
2021-01-14 12:30:00,58.38,58.41,58.32,58.34,9000.0,57.7346,57.7643,57.6753,57.6951,9000.0
2021-01-14 12:35:00,58.28,58.28,58.2,58.24,8978.0,57.6357,57.6357,57.5566,57.5962,8978.0
2021-01-14 12:40:00,58.21,58.21,58.08,58.1,33224.0,57.5665,57.5665,57.438,57.4577,33224.0
2021-01-14 12:45:00,58.1,58.17,58.02,58.17,21250.0,57.4577,57.527,57.3786,57.527,21250.0
2021-01-14 12:50:00,58.17,58.37,58.17,58.37,15512.0,57.527,57.7247,57.527,57.7247,15512.0
2021-01-14 12:55:00,58.37,58.46,58.36,58.45,61904.0,57.7247,57.8138,57.7149,57.8039,61904.0
2021-01-14 13:00:00,58.46,58.46,58.39,58.4,7040.0,57.8138,57.8138,57.7445,57.7544,7040.0
2021-01-14 13:05:00,58.38,58.42,58.36,58.39,7444.0,57.7346,57.7742,57.7149,57.7445,7444.0
2021-01-14 13:10:00,58.34,58.38,58.33,58.33,11300.0,57.6951,57.7346,57.6852,57.6852,11300.0
2021-01-14 13:15:00,58.32,58.32,58.26,58.27,15392.0,57.6753,57.6753,57.616,57.6259,15392.0
2021-01-14 13:20:00,58.23,58.48,58.14,58.22,58136.0,57.5863,57.8335,57.4973,57.5764,58136.0
2021-01-14 13:25:00,58.23,58.23,58.13,58.16,20504.0,57.5863,57.5863,57.4874,57.5171,20504.0
2021-01-14 13:30:00,58.15,58.2,58.1,58.16,26272.0,57.5072,57.5566,57.4577,57.5171,26272.0
2021-01-14 13:35:00,58.17,58.24,58.15,58.22,10316.0,57.527,57.5962,57.5072,57.5764,10316.0
2021-01-14 13:40:00,58.24,58.26,58.19,58.19,25800.0,57.5962,57.616,57.5467,57.5467,25800.0
2021-01-14 13:45:00,58.2,58.26,58.19,58.26,13516.0,57.5566,57.616,57.5467,57.616,13516.0
2021-01-14 13:50:00,58.26,58.27,58.15,58.17,16880.0,57.616,57.6259,57.5072,57.527,16880.0
2021-01-14 13:55:00,58.17,58.23,58.12,58.12,18262.0,57.527,57.5863,57.4775,57.4775,18262.0
2021-01-14 14:00:00,58.11,58.22,58.1,58.2,15056.0,57.4676,57.5764,57.4577,57.5566,15056.0
2021-01-14 14:05:00,58.19,58.23,58.15,58.23,14600.0,57.5467,57.5863,57.5072,57.5863,14600.0
2021-01-14 14:10:00,58.25,58.27,58.15,58.18,25288.0,57.6061,57.6259,57.5072,57.5368,25288.0
2021-01-14 14:15:00,58.21,58.26,58.2,58.26,9172.0,57.5665,57.616,57.5566,57.616,9172.0
2021-01-14 14:20:00,58.28,58.28,58.18,58.19,37378.0,57.6357,57.6357,57.5368,57.5467,37378.0
2021-01-14 14:25:00,58.15,58.18,58.06,58.18,32854.0,57.5072,57.5368,57.4182,57.5368,32854.0
2021-01-14 14:30:00,58.18,58.18,58.14,58.16,5552.0,57.5368,57.5368,57.4973,57.5171,5552.0
2021-01-14 14:35:00,58.15,58.17,58.1,58.12,9490.0,57.5072,57.527,57.4577,57.4775,9490.0
2021-01-14 14:40:00,58.14,58.17,58.11,58.14,12012.0,57.4973,57.527,57.4676,57.4973,12012.0
2021-01-14 14:45:00,58.12,58.16,58.12,58.13,7942.0,57.4775,57.5171,57.4775,57.4874,7942.0
2021-01-14 14:50:00,58.18,58.19,58.09,58.12,35580.0,57.5368,57.5467,57.4478,57.4775,35580.0
2021-01-14 14:55:00,58.12,58.15,58.04,58.13,14194.0,57.4775,57.5072,57.3984,57.4874,14194.0
2021-01-14 15:00:00,58.15,58.2,58.11,58.13,47284.0,57.5072,57.5566,57.4676,57.4874,47284.0
2021-01-14 15:05:00,58.15,58.15,58.06,58.11,18390.0,57.5072,57.5072,57.4182,57.4676,18390.0
2021-01-14 15:10:00,58.09,58.1,57.93,57.95,29062.0,57.4478,57.4577,57.2896,57.3094,29062.0
2021-01-14 15:15:00,57.96,57.99,57.66,57.68,65852.0,57.3193,57.3489,57.0226,57.0424,65852.0
2021-01-14 15:20:00,57.66,57.84,57.64,57.76,116100.0,57.0226,57.2006,57.0028,57.1215,116100.0
2021-01-14 15:25:00,57.72,57.81,57.7,57.8,25028.0,57.0819,57.1709,57.0622,57.161,25028.0
2021-01-14 15:30:00,57.81,57.97,57.77,57.94,20376.0,57.1709,57.3292,57.1314,57.2995,20376.0
2021-01-14 15:35:00,57.95,58.0,57.92,57.99,20216.0,57.3094,57.3588,57.2797,57.3489,20216.0
2021-01-14 15:40:00,58.0,58.05,57.95,58.04,20346.0,57.3588,57.4083,57.3094,57.3984,20346.0
2021-01-14 15:45:00,58.05,58.05,57.88,57.88,14634.0,57.4083,57.4083,57.2402,57.2402,14634.0
2021-01-14 15:50:00,57.88,57.9,57.54,57.54,67872.0,57.2402,57.2599,56.9039,56.9039,67872.0
2021-01-14 15:55:00,57.59,57.78,57.53,57.69,75958.0,56.9534,57.1413,56.894,57.0523,75958.0
2021-01-15 09:30:00,57.63,57.97,57.54,57.79,89980.0,56.9929,57.3292,56.9039,57.1512,89980.0
2021-01-15 09:35:00,57.81,57.98,57.74,57.83,71052.0,57.1709,57.3391,57.1017,57.1907,71052.0
2021-01-15 09:40:00,57.82,57.93,57.7,57.74,42370.0,57.1808,57.2896,57.0622,57.1017,42370.0
2021-01-15 09:45:00,57.75,57.94,57.71,57.85,47160.0,57.1116,57.2995,57.072,57.2105,47160.0
2021-01-15 09:50:00,57.86,57.88,57.76,57.86,29938.0,57.2204,57.2402,57.1215,57.2204,29938.0
2021-01-15 09:55:00,57.81,57.81,57.6,57.7,20538.0,57.1709,57.1709,56.9633,57.0622,20538.0
2021-01-15 10:00:00,57.76,57.76,57.32,57.34,37002.0,57.1215,57.1215,56.6864,56.7061,37002.0
2021-01-15 10:05:00,57.34,57.34,56.86,56.86,74324.0,56.7061,56.7061,56.2314,56.2314,74324.0
2021-01-15 10:10:00,56.86,57.13,56.86,57.1,81350.0,56.2314,56.4985,56.2314,56.4688,81350.0
2021-01-15 10:15:00,57.05,57.16,56.63,56.63,53714.0,56.4193,56.5281,56.004,56.004,53714.0
2021-01-15 10:20:00,56.63,56.72,56.41,56.49,69222.0,56.004,56.093,55.7864,55.8655,69222.0
2021-01-15 10:25:00,56.5,56.75,56.45,56.7,60486.0,55.8754,56.1227,55.826,56.0732,60486.0
2021-01-15 10:30:00,56.74,57.03,56.63,57.02,42674.0,56.1128,56.3996,56.004,56.3897,42674.0
2021-01-15 10:35:00,57.02,57.06,56.95,57.06,32126.0,56.3897,56.4292,56.3204,56.4292,32126.0
2021-01-15 10:40:00,57.04,57.14,56.97,57.02,9476.0,56.4095,56.5083,56.3402,56.3897,9476.0
2021-01-15 10:45:00,57.01,57.03,56.87,56.88,19300.0,56.3798,56.3996,56.2413,56.2512,19300.0
2021-01-15 10:50:00,56.9,57.02,56.88,56.97,32916.0,56.271,56.3897,56.2512,56.3402,32916.0
2021-01-15 10:55:00,56.94,56.94,56.77,56.83,11700.0,56.3106,56.3106,56.1424,56.2018,11700.0
2021-01-15 11:00:00,56.87,56.87,56.52,56.52,44032.0,56.2413,56.2413,55.8952,55.8952,44032.0
2021-01-15 11:05:00,56.52,56.59,56.35,56.59,62510.0,55.8952,55.9644,55.7271,55.9644,62510.0
2021-01-15 11:10:00,56.63,56.79,56.59,56.78,32562.0,56.004,56.1622,55.9644,56.1523,32562.0
2021-01-15 11:15:00,56.79,57.13,56.72,57.12,62058.0,56.1622,56.4985,56.093,56.4886,62058.0
2021-01-15 11:20:00,57.13,57.19,57.06,57.19,48448.0,56.4985,56.5578,56.4292,56.5578,48448.0
2021-01-15 11:25:00,57.18,57.35,57.16,57.3,40504.0,56.5479,56.716,56.5281,56.6666,40504.0
2021-01-15 11:30:00,57.31,57.43,57.31,57.38,48200.0,56.6765,56.7951,56.6765,56.7457,48200.0
2021-01-15 11:35:00,57.38,57.4,57.33,57.35,19640.0,56.7457,56.7655,56.6962,56.716,19640.0
2021-01-15 11:40:00,57.42,57.47,57.34,57.34,34916.0,56.7852,56.8347,56.7061,56.7061,34916.0
2021-01-15 11:45:00,57.35,57.35,57.26,57.27,20058.0,56.716,56.716,56.627,56.6369,20058.0
2021-01-15 11:50:00,57.24,57.25,57.17,57.21,35518.0,56.6072,56.6171,56.538,56.5776,35518.0
2021-01-15 11:55:00,57.19,57.29,57.14,57.16,47176.0,56.5578,56.6567,56.5083,56.5281,47176.0
2021-01-15 12:00:00,57.18,57.2,57.08,57.2,13990.0,56.5479,56.5677,56.449,56.5677,13990.0
2021-01-15 12:05:00,57.23,57.27,57.13,57.16,33628.0,56.5974,56.6369,56.4985,56.5281,33628.0
2021-01-15 12:10:00,57.16,57.16,57.02,57.15,16278.0,56.5281,56.5281,56.3897,56.5182,16278.0
2021-01-15 12:15:00,57.13,57.28,57.13,57.26,10982.0,56.4985,56.6468,56.4985,56.627,10982.0
2021-01-15 12:20:00,57.23,57.24,57.09,57.17,3918.0,56.5974,56.6072,56.4589,56.538,3918.0
2021-01-15 12:25:00,57.15,57.17,57.08,57.08,6460.0,56.5182,56.538,56.449,56.449,6460.0
2021-01-15 12:30:00,57.07,57.22,57.07,57.21,64262.0,56.4391,56.5875,56.4391,56.5776,64262.0
2021-01-15 12:35:00,57.22,57.26,57.15,57.19,7000.0,56.5875,56.627,56.5182,56.5578,7000.0
2021-01-15 12:40:00,57.17,57.33,57.15,57.28,10600.0,56.538,56.6962,56.5182,56.6468,10600.0
2021-01-15 12:45:00,57.27,57.32,57.26,57.26,13278.0,56.6369,56.6864,56.627,56.627,13278.0
2021-01-15 12:50:00,57.26,57.32,57.2,57.32,23800.0,56.627,56.6864,56.5677,56.6864,23800.0
2021-01-15 12:55:00,57.32,57.32,57.22,57.27,9600.0,56.6864,56.6864,56.5875,56.6369,9600.0
2021-01-15 13:00:00,57.25,57.25,57.09,57.12,12136.0,56.6171,56.6171,56.4589,56.4886,12136.0
2021-01-15 13:05:00,57.1,57.26,57.1,57.26,19200.0,56.4688,56.627,56.4688,56.627,19200.0
2021-01-15 13:10:00,57.24,57.31,57.19,57.31,11526.0,56.6072,56.6765,56.5578,56.6765,11526.0
2021-01-15 13:15:00,57.34,57.52,57.34,57.5,36410.0,56.7061,56.8841,56.7061,56.8644,36410.0
2021-01-15 13:20:00,57.5,57.59,57.5,57.53,17658.0,56.8644,56.9534,56.8644,56.894,17658.0
2021-01-15 13:25:00,57.54,57.54,57.46,57.48,10406.0,56.9039,56.9039,56.8248,56.8446,10406.0
2021-01-15 13:30:00,57.45,57.5,57.39,57.42,8626.0,56.8149,56.8644,56.7556,56.7852,8626.0
2021-01-15 13:35:00,57.39,57.5,57.35,57.5,11046.0,56.7556,56.8644,56.716,56.8644,11046.0
2021-01-15 13:40:00,57.46,57.49,57.43,57.46,5526.0,56.8248,56.8545,56.7951,56.8248,5526.0
2021-01-15 13:45:00,57.47,57.49,57.41,57.42,8960.0,56.8347,56.8545,56.7754,56.7852,8960.0
2021-01-15 13:50:00,57.42,57.56,57.4,57.48,43064.0,56.7852,56.9237,56.7655,56.8446,43064.0
2021-01-15 13:55:00,57.44,57.45,57.41,57.44,6570.0,56.805,56.8149,56.7754,56.805,6570.0
2021-01-15 14:00:00,57.42,57.53,57.42,57.51,39130.0,56.7852,56.894,56.7852,56.8743,39130.0
2021-01-15 14:05:00,57.52,57.52,57.33,57.33,47662.0,56.8841,56.8841,56.6962,56.6962,47662.0
2021-01-15 14:10:00,57.3,57.33,57.28,57.3,21640.0,56.6666,56.6962,56.6468,56.6666,21640.0
2021-01-15 14:15:00,57.32,57.33,57.29,57.33,5156.0,56.6864,56.6962,56.6567,56.6962,5156.0
2021-01-15 14:20:00,57.3,57.32,57.24,57.24,7840.0,56.6666,56.6864,56.6072,56.6072,7840.0
2021-01-15 14:25:00,57.22,57.22,57.17,57.21,2200.0,56.5875,56.5875,56.538,56.5776,2200.0
2021-01-15 14:30:00,57.23,57.29,57.23,57.25,13784.0,56.5974,56.6567,56.5974,56.6171,13784.0
2021-01-15 14:35:00,57.25,57.26,57.17,57.26,8694.0,56.6171,56.627,56.538,56.627,8694.0
2021-01-15 14:40:00,57.22,57.28,57.22,57.28,3440.0,56.5875,56.6468,56.5875,56.6468,3440.0
2021-01-15 14:45:00,57.32,57.35,57.26,57.3,10510.0,56.6864,56.716,56.627,56.6666,10510.0
2021-01-15 14:50:00,57.29,57.29,57.13,57.17,4500.0,56.6567,56.6567,56.4985,56.538,4500.0
2021-01-15 14:55:00,57.16,57.19,57.06,57.07,10340.0,56.5281,56.5578,56.4292,56.4391,10340.0
2021-01-15 15:00:00,57.05,57.12,57.05,57.1,7312.0,56.4193,56.4886,56.4193,56.4688,7312.0
2021-01-15 15:05:00,57.04,57.04,56.88,56.93,13222.0,56.4095,56.4095,56.2512,56.3007,13222.0
2021-01-15 15:10:00,56.95,57.19,56.95,57.17,19980.0,56.3204,56.5578,56.3204,56.538,19980.0
2021-01-15 15:15:00,57.2,57.28,57.17,57.17,18972.0,56.5677,56.6468,56.538,56.538,18972.0
2021-01-15 15:20:00,57.09,57.1,57.05,57.05,3200.0,56.4589,56.4688,56.4193,56.4193,3200.0
2021-01-15 15:25:00,57.06,57.1,57.02,57.02,8400.0,56.4292,56.4688,56.3897,56.3897,8400.0
2021-01-15 15:30:00,57.02,57.04,56.88,56.94,50336.0,56.3897,56.4095,56.2512,56.3106,50336.0
2021-01-15 15:35:00,56.98,57.08,56.98,57.02,14860.0,56.3501,56.449,56.3501,56.3897,14860.0
2021-01-15 15:40:00,56.99,57.13,56.83,56.83,41526.0,56.36,56.4985,56.2018,56.2018,41526.0
2021-01-15 15:45:00,56.84,56.95,56.84,56.9,38322.0,56.2117,56.3204,56.2117,56.271,38322.0
2021-01-15 15:50:00,56.91,56.95,56.83,56.83,15180.0,56.2809,56.3204,56.2018,56.2018,15180.0
2021-01-15 15:55:00,56.82,56.89,56.74,56.8,59294.0,56.1919,56.2611,56.1128,56.1721,59294.0
2021-01-19 09:30:00,57.64,57.95,57.59,57.83,710966.0,57.0028,57.3094,56.9534,57.1907,710966.0
2021-01-19 09:35:00,57.84,57.88,57.65,57.67,305166.0,57.2006,57.2402,57.0127,57.0325,305166.0
2021-01-19 09:40:00,57.72,57.88,57.66,57.66,91212.0,57.0819,57.2402,57.0226,57.0226,91212.0
2021-01-19 09:45:00,57.65,57.74,57.47,57.48,67886.0,57.0127,57.1017,56.8347,56.8446,67886.0
2021-01-19 09:50:00,57.51,57.56,57.41,57.42,141780.0,56.8743,56.9237,56.7754,56.7852,141780.0
2021-01-19 09:55:00,57.38,57.54,57.34,57.52,46626.0,56.7457,56.9039,56.7061,56.8841,46626.0
2021-01-19 10:00:00,57.56,57.59,57.32,57.59,25000.0,56.9237,56.9534,56.6864,56.9534,25000.0
2021-01-19 10:05:00,57.59,57.72,57.59,57.66,37280.0,56.9534,57.0819,56.9534,57.0226,37280.0
2021-01-19 10:10:00,57.68,57.75,57.56,57.75,32574.0,57.0424,57.1116,56.9237,57.1116,32574.0
2021-01-19 10:15:00,57.77,57.77,57.56,57.57,15652.0,57.1314,57.1314,56.9237,56.9336,15652.0
2021-01-19 10:20:00,57.57,57.57,57.42,57.42,13514.0,56.9336,56.9336,56.7852,56.7852,13514.0
2021-01-19 10:25:00,57.41,57.56,57.4,57.54,17900.0,56.7754,56.9237,56.7655,56.9039,17900.0
2021-01-19 10:30:00,57.52,57.6,57.48,57.52,10874.0,56.8841,56.9633,56.8446,56.8841,10874.0
2021-01-19 10:35:00,57.43,57.53,57.43,57.5,4400.0,56.7951,56.894,56.7951,56.8644,4400.0
2021-01-19 10:40:00,57.47,57.6,57.46,57.6,19266.0,56.8347,56.9633,56.8248,56.9633,19266.0
2021-01-19 10:45:00,57.6,57.68,57.6,57.61,28748.0,56.9633,57.0424,56.9633,56.9731,28748.0
2021-01-19 10:50:00,57.63,57.63,57.47,57.49,16136.0,56.9929,56.9929,56.8347,56.8545,16136.0
2021-01-19 10:55:00,57.48,57.52,57.46,57.51,22502.0,56.8446,56.8841,56.8248,56.8743,22502.0
2021-01-19 11:00:00,57.5,57.61,57.5,57.61,12428.0,56.8644,56.9731,56.8644,56.9731,12428.0
2021-01-19 11:05:00,57.6,57.65,57.46,57.6,26158.0,56.9633,57.0127,56.8248,56.9633,26158.0
2021-01-19 11:10:00,57.56,57.58,57.38,57.4,9400.0,56.9237,56.9435,56.7457,56.7655,9400.0
2021-01-19 11:15:00,57.39,57.41,57.25,57.31,22906.0,56.7556,56.7754,56.6171,56.6765,22906.0
2021-01-19 11:20:00,57.37,57.37,57.29,57.34,22420.0,56.7358,56.7358,56.6567,56.7061,22420.0
2021-01-19 11:25:00,57.34,57.42,57.33,57.38,8588.0,56.7061,56.7852,56.6962,56.7457,8588.0
2021-01-19 11:30:00,57.44,57.45,57.38,57.44,10396.0,56.805,56.8149,56.7457,56.805,10396.0
2021-01-19 11:35:00,57.43,57.5,57.38,57.5,13324.0,56.7951,56.8644,56.7457,56.8644,13324.0
2021-01-19 11:40:00,57.53,57.55,57.52,57.55,4682.0,56.894,56.9138,56.8841,56.9138,4682.0
2021-01-19 11:45:00,57.6,57.63,57.6,57.62,13398.0,56.9633,56.9929,56.9633,56.983,13398.0
2021-01-19 11:50:00,57.65,57.75,57.65,57.75,13700.0,57.0127,57.1116,57.0127,57.1116,13700.0
2021-01-19 11:55:00,57.72,57.73,57.71,57.73,3138.0,57.0819,57.0918,57.072,57.0918,3138.0
2021-01-19 12:00:00,57.7,57.82,57.68,57.8,121238.0,57.0622,57.1808,57.0424,57.161,121238.0
2021-01-19 12:05:00,57.81,57.81,57.71,57.73,18520.0,57.1709,57.1709,57.072,57.0918,18520.0
2021-01-19 12:10:00,57.73,57.81,57.72,57.81,3400.0,57.0918,57.1709,57.0819,57.1709,3400.0
2021-01-19 12:15:00,57.86,57.88,57.84,57.86,18980.0,57.2204,57.2402,57.2006,57.2204,18980.0
2021-01-19 12:20:00,57.84,57.87,57.83,57.83,4222.0,57.2006,57.2303,57.1907,57.1907,4222.0
2021-01-19 12:25:00,57.85,57.85,57.84,57.85,5500.0,57.2105,57.2105,57.2006,57.2105,5500.0
2021-01-19 12:30:00,57.85,57.93,57.85,57.89,38304.0,57.2105,57.2896,57.2105,57.2501,38304.0
2021-01-19 12:35:00,57.9,57.99,57.9,57.97,18232.0,57.2599,57.3489,57.2599,57.3292,18232.0
2021-01-19 12:40:00,57.97,58.08,57.9,58.08,34390.0,57.3292,57.438,57.2599,57.438,34390.0
2021-01-19 12:45:00,58.09,58.11,58.07,58.08,28314.0,57.4478,57.4676,57.4281,57.438,28314.0
2021-01-19 12:50:00,58.08,58.08,58.05,58.05,2798.0,57.438,57.438,57.4083,57.4083,2798.0
2021-01-19 12:55:00,58.1,58.18,58.09,58.18,14516.0,57.4577,57.5368,57.4478,57.5368,14516.0
2021-01-19 13:00:00,58.18,58.24,58.17,58.24,26292.0,57.5368,57.5962,57.527,57.5962,26292.0
2021-01-19 13:05:00,58.25,58.29,58.24,58.29,17460.0,57.6061,57.6456,57.5962,57.6456,17460.0
2021-01-19 13:10:00,58.32,58.32,58.27,58.28,10040.0,57.6753,57.6753,57.6259,57.6357,10040.0
2021-01-19 13:15:00,58.27,58.29,58.23,58.23,7768.0,57.6259,57.6456,57.5863,57.5863,7768.0
2021-01-19 13:20:00,58.24,58.27,58.22,58.27,19518.0,57.5962,57.6259,57.5764,57.6259,19518.0
2021-01-19 13:25:00,58.27,58.33,58.27,58.29,6798.0,57.6259,57.6852,57.6259,57.6456,6798.0
2021-01-19 13:30:00,58.29,58.29,58.25,58.25,2800.0,57.6456,57.6456,57.6061,57.6061,2800.0
2021-01-19 13:35:00,58.33,58.38,58.32,58.37,6808.0,57.6852,57.7346,57.6753,57.7247,6808.0
2021-01-19 13:40:00,58.35,58.37,58.34,58.36,42700.0,57.705,57.7247,57.6951,57.7149,42700.0
2021-01-19 13:45:00,58.4,58.43,58.38,58.42,14516.0,57.7544,57.7841,57.7346,57.7742,14516.0
2021-01-19 13:50:00,58.45,58.49,58.44,58.49,18580.0,57.8039,57.8434,57.794,57.8434,18580.0
2021-01-19 13:55:00,58.48,58.49,58.46,58.47,14254.0,57.8335,57.8434,57.8138,57.8236,14254.0
2021-01-19 14:00:00,58.49,58.49,58.44,58.45,17838.0,57.8434,57.8434,57.794,57.8039,17838.0
2021-01-19 14:05:00,58.47,58.47,58.46,58.47,36200.0,57.8236,57.8236,57.8138,57.8236,36200.0
2021-01-19 14:10:00,58.48,58.5,58.45,58.45,6470.0,57.8335,57.8533,57.8039,57.8039,6470.0
2021-01-19 14:15:00,58.45,58.45,58.4,58.4,2400.0,57.8039,57.8039,57.7544,57.7544,2400.0
2021-01-19 14:20:00,58.43,58.46,58.43,58.46,8804.0,57.7841,57.8138,57.7841,57.8138,8804.0
2021-01-19 14:25:00,58.45,58.49,58.38,58.38,7098.0,57.8039,57.8434,57.7346,57.7346,7098.0
2021-01-19 14:30:00,58.44,58.44,58.35,58.39,9648.0,57.794,57.794,57.705,57.7445,9648.0
2021-01-19 14:35:00,58.41,58.41,58.35,58.35,3918.0,57.7643,57.7643,57.705,57.705,3918.0
2021-01-19 14:40:00,58.35,58.38,58.33,58.33,17890.0,57.705,57.7346,57.6852,57.6852,17890.0
2021-01-19 14:45:00,58.34,58.4,58.34,58.4,11818.0,57.6951,57.7544,57.6951,57.7544,11818.0
2021-01-19 14:50:00,58.42,58.47,58.42,58.45,9510.0,57.7742,57.8236,57.7742,57.8039,9510.0
2021-01-19 14:55:00,58.48,58.51,58.45,58.46,11872.0,57.8335,57.8632,57.8039,57.8138,11872.0
2021-01-19 15:00:00,58.44,58.62,58.43,58.62,63682.0,57.794,57.972,57.7841,57.972,63682.0
2021-01-19 15:05:00,58.6,58.62,58.58,58.61,3368.0,57.9522,57.972,57.9324,57.9621,3368.0
2021-01-19 15:10:00,58.61,58.61,58.58,58.58,3700.0,57.9621,57.9621,57.9324,57.9324,3700.0
2021-01-19 15:15:00,58.54,58.58,58.54,58.55,7300.0,57.8929,57.9324,57.8929,57.9028,7300.0
2021-01-19 15:20:00,58.56,58.56,58.48,58.48,4868.0,57.9126,57.9126,57.8335,57.8335,4868.0
2021-01-19 15:25:00,58.51,58.51,58.48,58.49,5506.0,57.8632,57.8632,57.8335,57.8434,5506.0
2021-01-19 15:30:00,58.49,58.51,58.44,58.51,25200.0,57.8434,57.8632,57.794,57.8632,25200.0
2021-01-19 15:35:00,58.5,58.55,58.47,58.49,8760.0,57.8533,57.9028,57.8236,57.8434,8760.0
2021-01-19 15:40:00,58.51,58.57,58.49,58.54,15514.0,57.8632,57.9225,57.8434,57.8929,15514.0
2021-01-19 15:45:00,58.51,58.53,58.44,58.44,15568.0,57.8632,57.883,57.794,57.794,15568.0
2021-01-19 15:50:00,58.45,58.54,58.44,58.53,36634.0,57.8039,57.8929,57.794,57.883,36634.0
2021-01-19 15:55:00,58.53,58.56,58.43,58.45,43814.0,57.883,57.9126,57.7841,57.8039,43814.0
2021-01-20 09:30:00,59.77,59.91,59.67,59.88,199884.0,59.1093,59.2477,59.0104,59.2181,199884.0
2021-01-20 09:35:00,59.88,60.18,59.88,60.18,93246.0,59.2181,59.5147,59.2181,59.5147,93246.0
2021-01-20 09:40:00,60.18,60.29,60.15,60.22,79750.0,59.5147,59.6235,59.4851,59.5543,79750.0
2021-01-20 09:45:00,60.24,60.27,60.16,60.25,42210.0,59.5741,59.6037,59.495,59.584,42210.0
2021-01-20 09:50:00,60.27,60.33,60.02,60.08,75728.0,59.6037,59.6631,59.3565,59.4158,75728.0
2021-01-20 09:55:00,60.1,60.21,60.06,60.1,23694.0,59.4356,59.5444,59.3961,59.4356,23694.0
2021-01-20 10:00:00,60.06,60.19,60.06,60.13,23648.0,59.3961,59.5246,59.3961,59.4653,23648.0
2021-01-20 10:05:00,60.19,60.44,60.17,60.43,41830.0,59.5246,59.7719,59.5048,59.762,41830.0
2021-01-20 10:10:00,60.44,60.69,60.44,60.65,91182.0,59.7719,60.0191,59.7719,59.9795,91182.0
2021-01-20 10:15:00,60.66,60.71,60.6,60.6,41778.0,59.9894,60.0389,59.9301,59.9301,41778.0
2021-01-20 10:20:00,60.63,60.68,60.58,60.63,19760.0,59.9598,60.0092,59.9103,59.9598,19760.0
2021-01-20 10:25:00,60.63,60.69,60.61,60.66,17984.0,59.9598,60.0191,59.94,59.9894,17984.0
2021-01-20 10:30:00,60.67,60.74,60.62,60.72,26760.0,59.9993,60.0685,59.9499,60.0488,26760.0
2021-01-20 10:35:00,60.74,60.78,60.73,60.73,73136.0,60.0685,60.1081,60.0587,60.0587,73136.0
2021-01-20 10:40:00,60.72,60.79,60.71,60.71,13246.0,60.0488,60.118,60.0389,60.0389,13246.0
2021-01-20 10:45:00,60.72,60.81,60.7,60.7,32760.0,60.0488,60.1378,60.029,60.029,32760.0
2021-01-20 10:50:00,60.65,60.69,60.62,60.65,22264.0,59.9795,60.0191,59.9499,59.9795,22264.0
2021-01-20 10:55:00,60.69,60.76,60.66,60.72,15328.0,60.0191,60.0883,59.9894,60.0488,15328.0
2021-01-20 11:00:00,60.71,60.71,60.6,60.63,7204.0,60.0389,60.0389,59.9301,59.9598,7204.0
2021-01-20 11:05:00,60.57,60.57,60.44,60.44,18440.0,59.9004,59.9004,59.7719,59.7719,18440.0
2021-01-20 11:10:00,60.46,60.63,60.46,60.63,25620.0,59.7916,59.9598,59.7916,59.9598,25620.0
2021-01-20 11:15:00,60.62,60.74,60.62,60.74,24194.0,59.9499,60.0685,59.9499,60.0685,24194.0
2021-01-20 11:20:00,60.74,60.85,60.74,60.83,26334.0,60.0685,60.1773,60.0685,60.1576,26334.0
2021-01-20 11:25:00,60.81,60.81,60.72,60.76,23000.0,60.1378,60.1378,60.0488,60.0883,23000.0
2021-01-20 11:30:00,60.77,60.78,60.72,60.72,15928.0,60.0982,60.1081,60.0488,60.0488,15928.0
2021-01-20 11:35:00,60.73,60.74,60.67,60.68,10000.0,60.0587,60.0685,59.9993,60.0092,10000.0
2021-01-20 11:40:00,60.7,60.82,60.7,60.82,22120.0,60.029,60.1477,60.029,60.1477,22120.0
2021-01-20 11:45:00,60.81,60.81,60.77,60.77,2434.0,60.1378,60.1378,60.0982,60.0982,2434.0
2021-01-20 11:50:00,60.79,60.84,60.77,60.77,15056.0,60.118,60.1674,60.0982,60.0982,15056.0
2021-01-20 11:55:00,60.74,60.82,60.73,60.81,48144.0,60.0685,60.1477,60.0587,60.1378,48144.0
2021-01-20 12:00:00,60.83,60.9,60.83,60.83,15180.0,60.1576,60.2268,60.1576,60.1576,15180.0
2021-01-20 12:05:00,60.83,60.86,60.8,60.8,5880.0,60.1576,60.1872,60.1279,60.1279,5880.0
2021-01-20 12:10:00,60.83,60.84,60.77,60.77,3860.0,60.1576,60.1674,60.0982,60.0982,3860.0
2021-01-20 12:15:00,60.75,60.83,60.75,60.8,10810.0,60.0784,60.1576,60.0784,60.1279,10810.0
2021-01-20 12:20:00,60.83,60.9,60.77,60.88,19060.0,60.1576,60.2268,60.0982,60.207,19060.0
2021-01-20 12:25:00,60.85,60.9,60.85,60.88,6400.0,60.1773,60.2268,60.1773,60.207,6400.0
2021-01-20 12:30:00,60.87,60.93,60.87,60.89,9630.0,60.1971,60.2564,60.1971,60.2169,9630.0
2021-01-20 12:35:00,60.91,61.0,60.9,60.98,8312.0,60.2367,60.3257,60.2268,60.3059,8312.0
2021-01-20 12:40:00,61.0,61.03,61.0,61.02,13634.0,60.3257,60.3553,60.3257,60.3455,13634.0
2021-01-20 12:45:00,61.02,61.04,61.01,61.02,10778.0,60.3455,60.3652,60.3356,60.3455,10778.0
2021-01-20 12:50:00,61.02,61.02,60.97,60.99,32532.0,60.3455,60.3455,60.296,60.3158,32532.0
2021-01-20 12:55:00,61.02,61.02,60.94,60.98,40636.0,60.3455,60.3455,60.2663,60.3059,40636.0
2021-01-20 13:00:00,60.99,61.06,60.99,61.06,12266.0,60.3158,60.385,60.3158,60.385,12266.0
2021-01-20 13:05:00,61.04,61.05,60.99,61.02,18844.0,60.3652,60.3751,60.3158,60.3455,18844.0
2021-01-20 13:10:00,61.04,61.09,61.03,61.09,9550.0,60.3652,60.4147,60.3553,60.4147,9550.0
2021-01-20 13:15:00,61.1,61.13,61.1,61.12,6500.0,60.4246,60.4542,60.4246,60.4443,6500.0
2021-01-20 13:20:00,61.1,61.1,61.05,61.06,12400.0,60.4246,60.4246,60.3751,60.385,12400.0
2021-01-20 13:25:00,61.08,61.16,61.08,61.08,28704.0,60.4048,60.4839,60.4048,60.4048,28704.0
2021-01-20 13:30:00,61.09,61.19,61.09,61.19,23440.0,60.4147,60.5136,60.4147,60.5136,23440.0
2021-01-20 13:35:00,61.2,61.22,61.1,61.13,56300.0,60.5235,60.5432,60.4246,60.4542,56300.0
2021-01-20 13:40:00,61.13,61.13,60.98,60.98,31208.0,60.4542,60.4542,60.3059,60.3059,31208.0
2021-01-20 13:45:00,60.97,61.02,60.97,60.99,29280.0,60.296,60.3455,60.296,60.3158,29280.0
2021-01-20 13:50:00,60.99,61.09,60.99,61.08,39970.0,60.3158,60.4147,60.3158,60.4048,39970.0
2021-01-20 13:55:00,61.08,61.1,61.07,61.1,29400.0,60.4048,60.4246,60.3949,60.4246,29400.0
2021-01-20 14:00:00,61.1,61.1,61.05,61.1,29274.0,60.4246,60.4246,60.3751,60.4246,29274.0
2021-01-20 14:05:00,61.1,61.16,61.07,61.15,29386.0,60.4246,60.4839,60.3949,60.474,29386.0
2021-01-20 14:10:00,61.13,61.13,60.99,61.03,20906.0,60.4542,60.4542,60.3158,60.3553,20906.0
2021-01-20 14:15:00,61.05,61.14,61.04,61.12,30726.0,60.3751,60.4641,60.3652,60.4443,30726.0
2021-01-20 14:20:00,61.1,61.12,61.04,61.11,13972.0,60.4246,60.4443,60.3652,60.4345,13972.0
2021-01-20 14:25:00,61.15,61.24,61.15,61.24,45506.0,60.474,60.563,60.474,60.563,45506.0
2021-01-20 14:30:00,61.26,61.27,61.23,61.27,9686.0,60.5828,60.5927,60.5531,60.5927,9686.0
2021-01-20 14:35:00,61.27,61.33,61.23,61.32,24980.0,60.5927,60.652,60.5531,60.6421,24980.0
2021-01-20 14:40:00,61.32,61.38,61.32,61.38,8798.0,60.6421,60.7015,60.6421,60.7015,8798.0
2021-01-20 14:45:00,61.37,61.42,61.37,61.41,20338.0,60.6916,60.741,60.6916,60.7311,20338.0
2021-01-20 14:50:00,61.41,61.41,61.34,61.35,22040.0,60.7311,60.7311,60.6619,60.6718,22040.0
2021-01-20 14:55:00,61.38,61.41,61.35,61.35,10224.0,60.7015,60.7311,60.6718,60.6718,10224.0
2021-01-20 15:00:00,61.35,61.4,61.35,61.37,36858.0,60.6718,60.7213,60.6718,60.6916,36858.0
2021-01-20 15:05:00,61.38,61.42,61.38,61.42,26232.0,60.7015,60.741,60.7015,60.741,26232.0
2021-01-20 15:10:00,61.42,61.44,61.29,61.33,39468.0,60.741,60.7608,60.6125,60.652,39468.0
2021-01-20 15:15:00,61.33,61.37,61.32,61.33,20510.0,60.652,60.6916,60.6421,60.652,20510.0
2021-01-20 15:20:00,61.31,61.45,61.31,61.42,30084.0,60.6322,60.7707,60.6322,60.741,30084.0
2021-01-20 15:25:00,61.4,61.41,61.35,61.37,12850.0,60.7213,60.7311,60.6718,60.6916,12850.0
2021-01-20 15:30:00,61.37,61.48,61.35,61.45,37070.0,60.6916,60.8004,60.6718,60.7707,37070.0
2021-01-20 15:35:00,61.45,61.45,61.31,61.33,47662.0,60.7707,60.7707,60.6322,60.652,47662.0
2021-01-20 15:40:00,61.31,61.5,61.3,61.45,50486.0,60.6322,60.8201,60.6224,60.7707,50486.0
2021-01-20 15:45:00,61.44,61.47,61.35,61.37,42476.0,60.7608,60.7905,60.6718,60.6916,42476.0
2021-01-20 15:50:00,61.37,61.39,61.29,61.32,48860.0,60.6916,60.7114,60.6125,60.6421,48860.0
2021-01-20 15:55:00,61.37,61.37,61.13,61.14,99594.0,60.6916,60.6916,60.4542,60.4641,99594.0
2021-01-21 09:30:00,61.53,61.74,61.27,61.32,553980.0,60.8498,61.0575,60.5927,60.6421,553980.0
2021-01-21 09:35:00,61.28,61.55,61.27,61.38,95766.0,60.6026,60.8696,60.5927,60.7015,95766.0
2021-01-21 09:40:00,61.33,61.44,61.14,61.32,64428.0,60.652,60.7608,60.4641,60.6421,64428.0
2021-01-21 09:45:00,61.32,61.57,61.32,61.54,68406.0,60.6421,60.8894,60.6421,60.8597,68406.0
2021-01-21 09:50:00,61.53,61.56,61.33,61.46,42668.0,60.8498,60.8795,60.652,60.7806,42668.0
2021-01-21 09:55:00,61.42,61.52,61.25,61.44,50366.0,60.741,60.8399,60.5729,60.7608,50366.0
2021-01-21 10:00:00,61.52,61.59,61.39,61.51,16634.0,60.8399,60.9092,60.7114,60.83,16634.0
2021-01-21 10:05:00,61.51,61.62,61.44,61.58,10200.0,60.83,60.9388,60.7608,60.8993,10200.0
2021-01-21 10:10:00,61.59,61.95,61.59,61.89,34340.0,60.9092,61.2652,60.9092,61.2058,34340.0
2021-01-21 10:15:00,61.89,61.99,61.88,61.95,63916.0,61.2058,61.3047,61.1959,61.2652,63916.0
2021-01-21 10:20:00,61.93,61.97,61.83,61.92,37766.0,61.2454,61.285,61.1465,61.2355,37766.0
2021-01-21 10:25:00,61.91,61.91,61.83,61.85,14866.0,61.2256,61.2256,61.1465,61.1663,14866.0
2021-01-21 10:30:00,61.88,61.95,61.82,61.91,38528.0,61.1959,61.2652,61.1366,61.2256,38528.0
2021-01-21 10:35:00,61.94,61.95,61.88,61.88,18930.0,61.2553,61.2652,61.1959,61.1959,18930.0
2021-01-21 10:40:00,61.88,61.99,61.85,61.91,115306.0,61.1959,61.3047,61.1663,61.2256,115306.0
2021-01-21 10:45:00,61.95,62.03,61.94,61.96,24126.0,61.2652,61.3443,61.2553,61.2751,24126.0
2021-01-21 10:50:00,61.95,62.02,61.92,62.02,23306.0,61.2652,61.3344,61.2355,61.3344,23306.0
2021-01-21 10:55:00,62.02,62.1,62.02,62.09,109236.0,61.3344,61.4135,61.3344,61.4036,109236.0
2021-01-21 11:00:00,62.09,62.13,62.02,62.1,90252.0,61.4036,61.4432,61.3344,61.4135,90252.0
2021-01-21 11:05:00,62.07,62.08,61.97,62.04,27940.0,61.3838,61.3937,61.285,61.3542,27940.0
2021-01-21 11:10:00,62.02,62.02,61.89,61.99,96072.0,61.3344,61.3344,61.2058,61.3047,96072.0
2021-01-21 11:15:00,61.99,62.01,61.95,61.95,3200.0,61.3047,61.3245,61.2652,61.2652,3200.0
2021-01-21 11:20:00,61.92,62.05,61.92,62.02,16964.0,61.2355,61.3641,61.2355,61.3344,16964.0
2021-01-21 11:25:00,62.02,62.03,61.96,61.99,9538.0,61.3344,61.3443,61.2751,61.3047,9538.0
2021-01-21 11:30:00,61.99,62.03,61.88,61.9,19528.0,61.3047,61.3443,61.1959,61.2157,19528.0
2021-01-21 11:35:00,61.88,61.92,61.77,61.84,30440.0,61.1959,61.2355,61.0872,61.1564,30440.0
2021-01-21 11:40:00,61.8,61.82,61.73,61.8,10282.0,61.1168,61.1366,61.0476,61.1168,10282.0
2021-01-21 11:45:00,61.88,61.95,61.85,61.93,3798.0,61.1959,61.2652,61.1663,61.2454,3798.0
2021-01-21 11:50:00,61.88,61.99,61.88,61.99,44906.0,61.1959,61.3047,61.1959,61.3047,44906.0
2021-01-21 11:55:00,61.99,62.01,61.93,61.94,4848.0,61.3047,61.3245,61.2454,61.2553,4848.0
2021-01-21 12:00:00,61.91,61.94,61.84,61.88,41178.0,61.2256,61.2553,61.1564,61.1959,41178.0
2021-01-21 12:05:00,61.84,61.85,61.73,61.74,9462.0,61.1564,61.1663,61.0476,61.0575,9462.0
2021-01-21 12:10:00,61.76,61.76,61.6,61.62,56908.0,61.0773,61.0773,60.919,60.9388,56908.0
2021-01-21 12:15:00,61.62,61.62,61.46,61.46,70930.0,60.9388,60.9388,60.7806,60.7806,70930.0
2021-01-21 12:20:00,61.48,61.64,61.44,61.64,40492.0,60.8004,60.9586,60.7608,60.9586,40492.0
2021-01-21 12:25:00,61.64,61.65,61.61,61.61,17592.0,60.9586,60.9685,60.9289,60.9289,17592.0
2021-01-21 12:30:00,61.6,61.68,61.54,61.66,32224.0,60.919,60.9982,60.8597,60.9784,32224.0
2021-01-21 12:35:00,61.71,61.71,61.7,61.71,9068.0,61.0278,61.0278,61.0179,61.0278,9068.0
2021-01-21 12:40:00,61.72,61.77,61.71,61.77,46132.0,61.0377,61.0872,61.0278,61.0872,46132.0
2021-01-21 12:45:00,61.79,61.79,61.76,61.79,13900.0,61.1069,61.1069,61.0773,61.1069,13900.0
2021-01-21 12:50:00,61.74,61.74,61.65,61.68,11118.0,61.0575,61.0575,60.9685,60.9982,11118.0
2021-01-21 12:55:00,61.68,61.85,61.68,61.84,45870.0,60.9982,61.1663,60.9982,61.1564,45870.0
2021-01-21 13:00:00,61.86,61.9,61.85,61.88,59334.0,61.1762,61.2157,61.1663,61.1959,59334.0
2021-01-21 13:05:00,61.9,61.93,61.89,61.93,13320.0,61.2157,61.2454,61.2058,61.2454,13320.0
2021-01-21 13:10:00,61.94,61.94,61.91,61.94,4192.0,61.2553,61.2553,61.2256,61.2553,4192.0
2021-01-21 13:15:00,61.93,61.94,61.91,61.93,4046.0,61.2454,61.2553,61.2256,61.2454,4046.0
2021-01-21 13:20:00,61.93,61.97,61.93,61.95,4200.0,61.2454,61.285,61.2454,61.2652,4200.0
2021-01-21 13:25:00,61.95,61.97,61.92,61.97,14452.0,61.2652,61.285,61.2355,61.285,14452.0
2021-01-21 13:30:00,61.98,61.99,61.96,61.98,10208.0,61.2948,61.3047,61.2751,61.2948,10208.0
2021-01-21 13:35:00,61.99,62.02,61.98,62.02,26224.0,61.3047,61.3344,61.2948,61.3344,26224.0
2021-01-21 13:40:00,62.02,62.08,62.01,62.01,27434.0,61.3344,61.3937,61.3245,61.3245,27434.0
2021-01-21 13:45:00,62.01,62.02,61.93,61.94,5708.0,61.3245,61.3344,61.2454,61.2553,5708.0
2021-01-21 13:50:00,61.93,61.95,61.85,61.85,50524.0,61.2454,61.2652,61.1663,61.1663,50524.0
2021-01-21 13:55:00,61.85,61.93,61.85,61.93,30074.0,61.1663,61.2454,61.1663,61.2454,30074.0
2021-01-21 14:00:00,61.88,61.99,61.87,61.99,90078.0,61.1959,61.3047,61.1861,61.3047,90078.0
2021-01-21 14:05:00,61.99,62.06,61.99,62.05,10526.0,61.3047,61.374,61.3047,61.3641,10526.0
2021-01-21 14:10:00,62.06,62.12,62.04,62.12,13364.0,61.374,61.4333,61.3542,61.4333,13364.0
2021-01-21 14:15:00,62.13,62.15,62.13,62.15,3600.0,61.4432,61.463,61.4432,61.463,3600.0
2021-01-21 14:20:00,62.15,62.16,62.14,62.16,7716.0,61.463,61.4729,61.4531,61.4729,7716.0
2021-01-21 14:25:00,62.18,62.19,62.11,62.15,12750.0,61.4926,61.5025,61.4234,61.463,12750.0
2021-01-21 14:30:00,62.14,62.2,62.13,62.2,7972.0,61.4531,61.5124,61.4432,61.5124,7972.0
2021-01-21 14:35:00,62.19,62.22,62.16,62.18,16184.0,61.5025,61.5322,61.4729,61.4926,16184.0
2021-01-21 14:40:00,62.15,62.17,62.13,62.13,62862.0,61.463,61.4827,61.4432,61.4432,62862.0
2021-01-21 14:45:00,62.13,62.18,62.1,62.18,19492.0,61.4432,61.4926,61.4135,61.4926,19492.0
2021-01-21 14:50:00,62.18,62.2,62.17,62.18,58304.0,61.4926,61.5124,61.4827,61.4926,58304.0
2021-01-21 14:55:00,62.16,62.26,62.16,62.26,24436.0,61.4729,61.5717,61.4729,61.5717,24436.0
2021-01-21 15:00:00,62.24,62.27,62.21,62.27,66444.0,61.552,61.5816,61.5223,61.5816,66444.0
2021-01-21 15:05:00,62.27,62.28,62.24,62.25,30812.0,61.5816,61.5915,61.552,61.5619,30812.0
2021-01-21 15:10:00,62.26,62.26,62.13,62.15,18120.0,61.5717,61.5717,61.4432,61.463,18120.0
2021-01-21 15:15:00,62.18,62.2,62.14,62.15,5392.0,61.4926,61.5124,61.4531,61.463,5392.0
2021-01-21 15:20:00,62.18,62.27,62.18,62.24,50186.0,61.4926,61.5816,61.4926,61.552,50186.0
2021-01-21 15:25:00,62.24,62.24,62.24,62.24,296.0,61.552,61.552,61.552,61.552,296.0
2021-01-21 15:30:00,62.2,62.23,62.2,62.21,11276.0,61.5124,61.5421,61.5124,61.5223,11276.0
2021-01-21 15:35:00,62.23,62.33,62.21,62.25,8664.0,61.5421,61.641,61.5223,61.5619,8664.0
2021-01-21 15:40:00,62.26,62.32,62.26,62.3,11208.0,61.5717,61.6311,61.5717,61.6113,11208.0
2021-01-21 15:45:00,62.31,62.41,62.3,62.34,73314.0,61.6212,61.7201,61.6113,61.6509,73314.0
2021-01-21 15:50:00,62.35,62.35,62.21,62.24,41644.0,61.6608,61.6608,61.5223,61.552,41644.0
2021-01-21 15:55:00,62.22,62.28,62.13,62.18,71248.0,61.5322,61.5915,61.4432,61.4926,71248.0
2021-01-22 09:30:00,61.73,61.84,61.54,61.77,137902.0,61.0476,61.1564,60.8597,61.0872,137902.0
2021-01-22 09:35:00,61.73,61.85,61.66,61.77,96202.0,61.0476,61.1663,60.9784,61.0872,96202.0
2021-01-22 09:40:00,61.73,61.77,61.65,61.77,46166.0,61.0476,61.0872,60.9685,61.0872,46166.0
2021-01-22 09:45:00,61.82,62.07,61.79,62.05,112324.0,61.1366,61.3838,61.1069,61.3641,112324.0
2021-01-22 09:50:00,62.03,62.12,61.97,61.98,58648.0,61.3443,61.4333,61.285,61.2948,58648.0
2021-01-22 09:55:00,61.96,62.11,61.93,62.07,80108.0,61.2751,61.4234,61.2454,61.3838,80108.0
2021-01-22 10:00:00,62.05,62.1,61.99,61.99,17194.0,61.3641,61.4135,61.3047,61.3047,17194.0
2021-01-22 10:05:00,61.99,62.12,61.96,62.12,77746.0,61.3047,61.4333,61.2751,61.4333,77746.0
2021-01-22 10:10:00,62.09,62.1,61.88,61.97,38162.0,61.4036,61.4135,61.1959,61.285,38162.0
2021-01-22 10:15:00,61.99,61.99,61.92,61.93,9316.0,61.3047,61.3047,61.2355,61.2454,9316.0
2021-01-22 10:20:00,61.96,62.03,61.85,61.85,33994.0,61.2751,61.3443,61.1663,61.1663,33994.0
2021-01-22 10:25:00,61.84,61.88,61.62,61.72,19736.0,61.1564,61.1959,60.9388,61.0377,19736.0
2021-01-22 10:30:00,61.74,61.85,61.72,61.72,26408.0,61.0575,61.1663,61.0377,61.0377,26408.0
2021-01-22 10:35:00,61.72,61.73,61.52,61.63,46966.0,61.0377,61.0476,60.8399,60.9487,46966.0
2021-01-22 10:40:00,61.64,61.72,61.6,61.69,47156.0,60.9586,61.0377,60.919,61.008,47156.0
2021-01-22 10:45:00,61.69,61.69,61.5,61.54,21270.0,61.008,61.008,60.8201,60.8597,21270.0
2021-01-22 10:50:00,61.55,61.66,61.54,61.66,24886.0,60.8696,60.9784,60.8597,60.9784,24886.0
2021-01-22 10:55:00,61.67,61.8,61.67,61.75,30034.0,60.9883,61.1168,60.9883,61.0674,30034.0
2021-01-22 11:00:00,61.75,61.85,61.69,61.84,35060.0,61.0674,61.1663,61.008,61.1564,35060.0
2021-01-22 11:05:00,61.84,61.87,61.81,61.85,20228.0,61.1564,61.1861,61.1267,61.1663,20228.0
2021-01-22 11:10:00,61.88,61.93,61.84,61.84,28074.0,61.1959,61.2454,61.1564,61.1564,28074.0
2021-01-22 11:15:00,61.84,61.9,61.83,61.87,36500.0,61.1564,61.2157,61.1465,61.1861,36500.0
2021-01-22 11:20:00,61.84,61.84,61.76,61.81,84210.0,61.1564,61.1564,61.0773,61.1267,84210.0
2021-01-22 11:25:00,61.83,61.86,61.7,61.71,59214.0,61.1465,61.1762,61.0179,61.0278,59214.0
2021-01-22 11:30:00,61.69,61.73,61.65,61.7,13000.0,61.008,61.0476,60.9685,61.0179,13000.0
2021-01-22 11:35:00,61.69,61.77,61.65,61.73,15882.0,61.008,61.0872,60.9685,61.0476,15882.0
2021-01-22 11:40:00,61.72,61.82,61.71,61.79,8182.0,61.0377,61.1366,61.0278,61.1069,8182.0
2021-01-22 11:45:00,61.82,61.87,61.8,61.87,14608.0,61.1366,61.1861,61.1168,61.1861,14608.0
2021-01-22 11:50:00,61.87,61.95,61.85,61.92,61430.0,61.1861,61.2652,61.1663,61.2355,61430.0
2021-01-22 11:55:00,61.96,61.99,61.88,61.9,20832.0,61.2751,61.3047,61.1959,61.2157,20832.0
2021-01-22 12:00:00,61.94,61.97,61.84,61.85,10200.0,61.2553,61.285,61.1564,61.1663,10200.0
2021-01-22 12:05:00,61.82,61.89,61.79,61.88,108940.0,61.1366,61.2058,61.1069,61.1959,108940.0
2021-01-22 12:10:00,61.89,61.93,61.89,61.92,7010.0,61.2058,61.2454,61.2058,61.2355,7010.0
2021-01-22 12:15:00,61.95,61.99,61.95,61.99,8686.0,61.2652,61.3047,61.2652,61.3047,8686.0
2021-01-22 12:20:00,61.99,61.99,61.96,61.97,8116.0,61.3047,61.3047,61.2751,61.285,8116.0
2021-01-22 12:25:00,61.97,61.99,61.94,61.95,5836.0,61.285,61.3047,61.2553,61.2652,5836.0
2021-01-22 12:30:00,61.95,61.95,61.87,61.88,3480.0,61.2652,61.2652,61.1861,61.1959,3480.0
2021-01-22 12:35:00,61.9,61.91,61.87,61.88,1488.0,61.2157,61.2256,61.1861,61.1959,1488.0
2021-01-22 12:40:00,61.85,61.9,61.85,61.89,4900.0,61.1663,61.2157,61.1663,61.2058,4900.0
2021-01-22 12:45:00,61.91,61.91,61.85,61.88,7476.0,61.2256,61.2256,61.1663,61.1959,7476.0
2021-01-22 12:50:00,61.9,61.92,61.88,61.9,3882.0,61.2157,61.2355,61.1959,61.2157,3882.0
2021-01-22 12:55:00,61.84,61.84,61.79,61.81,22552.0,61.1564,61.1564,61.1069,61.1267,22552.0
2021-01-22 13:00:00,61.81,61.87,61.79,61.86,3616.0,61.1267,61.1861,61.1069,61.1762,3616.0
2021-01-22 13:05:00,61.84,61.84,61.71,61.71,12396.0,61.1564,61.1564,61.0278,61.0278,12396.0
2021-01-22 13:10:00,61.68,61.79,61.66,61.79,10154.0,60.9982,61.1069,60.9784,61.1069,10154.0
2021-01-22 13:15:00,61.79,61.8,61.74,61.77,9000.0,61.1069,61.1168,61.0575,61.0872,9000.0
2021-01-22 13:20:00,61.78,61.89,61.77,61.89,65142.0,61.0971,61.2058,61.0872,61.2058,65142.0
2021-01-22 13:25:00,61.9,61.93,61.87,61.87,59892.0,61.2157,61.2454,61.1861,61.1861,59892.0
2021-01-22 13:30:00,61.85,61.91,61.83,61.9,237282.0,61.1663,61.2256,61.1465,61.2157,237282.0
2021-01-22 13:35:00,61.9,61.96,61.9,61.96,13664.0,61.2157,61.2751,61.2157,61.2751,13664.0
2021-01-22 13:40:00,61.97,61.98,61.95,61.97,4242.0,61.285,61.2948,61.2652,61.285,4242.0
2021-01-22 13:45:00,61.98,61.98,61.94,61.96,5934.0,61.2948,61.2948,61.2553,61.2751,5934.0
2021-01-22 13:50:00,61.95,61.95,61.89,61.9,11182.0,61.2652,61.2652,61.2058,61.2157,11182.0
2021-01-22 13:55:00,61.92,61.92,61.82,61.82,2088.0,61.2355,61.2355,61.1366,61.1366,2088.0
2021-01-22 14:00:00,61.82,61.85,61.76,61.84,23576.0,61.1366,61.1663,61.0773,61.1564,23576.0
2021-01-22 14:05:00,61.82,61.88,61.8,61.88,6904.0,61.1366,61.1959,61.1168,61.1959,6904.0
2021-01-22 14:10:00,61.86,61.87,61.79,61.83,14106.0,61.1762,61.1861,61.1069,61.1465,14106.0
2021-01-22 14:15:00,61.82,61.84,61.8,61.83,9990.0,61.1366,61.1564,61.1168,61.1465,9990.0
2021-01-22 14:20:00,61.86,61.95,61.86,61.95,14400.0,61.1762,61.2652,61.1762,61.2652,14400.0
2021-01-22 14:25:00,61.94,61.95,61.9,61.91,7582.0,61.2553,61.2652,61.2157,61.2256,7582.0
2021-01-22 14:30:00,61.91,61.95,61.91,61.94,13196.0,61.2256,61.2652,61.2256,61.2553,13196.0
2021-01-22 14:35:00,61.92,61.93,61.91,61.93,5468.0,61.2355,61.2454,61.2256,61.2454,5468.0
2021-01-22 14:40:00,61.96,61.98,61.95,61.97,4412.0,61.2751,61.2948,61.2652,61.285,4412.0
2021-01-22 14:45:00,61.97,61.97,61.92,61.92,66650.0,61.285,61.285,61.2355,61.2355,66650.0
2021-01-22 14:50:00,61.93,62.02,61.92,62.02,89306.0,61.2454,61.3344,61.2355,61.3344,89306.0
2021-01-22 14:55:00,62.02,62.12,62.01,62.12,38368.0,61.3344,61.4333,61.3245,61.4333,38368.0
2021-01-22 15:00:00,62.1,62.12,62.03,62.03,8550.0,61.4135,61.4333,61.3443,61.3443,8550.0
2021-01-22 15:05:00,62.04,62.05,62.03,62.05,3408.0,61.3542,61.3641,61.3443,61.3641,3408.0
2021-01-22 15:10:00,62.07,62.07,61.88,61.96,15148.0,61.3838,61.3838,61.1959,61.2751,15148.0
2021-01-22 15:15:00,61.96,62.01,61.96,62.01,12710.0,61.2751,61.3245,61.2751,61.3245,12710.0
2021-01-22 15:20:00,61.98,62.06,61.97,62.06,8826.0,61.2948,61.374,61.285,61.374,8826.0
2021-01-22 15:25:00,62.05,62.09,62.04,62.09,15212.0,61.3641,61.4036,61.3542,61.4036,15212.0
2021-01-22 15:30:00,62.09,62.09,62.02,62.09,15326.0,61.4036,61.4036,61.3344,61.4036,15326.0
2021-01-22 15:35:00,62.08,62.16,62.07,62.1,67132.0,61.3937,61.4729,61.3838,61.4135,67132.0
2021-01-22 15:40:00,62.09,62.16,62.09,62.16,25490.0,61.4036,61.4729,61.4036,61.4729,25490.0
2021-01-22 15:45:00,62.15,62.15,62.05,62.06,22152.0,61.463,61.463,61.3641,61.374,22152.0
2021-01-22 15:50:00,62.05,62.07,61.99,62.02,37692.0,61.3641,61.3838,61.3047,61.3344,37692.0
2021-01-22 15:55:00,62.0,62.01,61.77,61.77,47958.0,61.3146,61.3245,61.0872,61.0872,47958.0
2021-01-25 09:30:00,63.1,63.46,63.08,63.44,135416.0,62.4025,62.7585,62.3827,62.7387,135416.0
2021-01-25 09:35:00,63.47,63.6,63.38,63.52,114698.0,62.7684,62.8969,62.6794,62.8178,114698.0
2021-01-25 09:40:00,63.57,63.61,63.49,63.57,52310.0,62.8673,62.9068,62.7881,62.8673,52310.0
2021-01-25 09:45:00,63.59,63.59,63.3,63.33,30842.0,62.887,62.887,62.6002,62.6299,30842.0
2021-01-25 09:50:00,63.31,63.44,63.26,63.33,83870.0,62.6101,62.7387,62.5607,62.6299,83870.0
2021-01-25 09:55:00,63.4,63.55,63.4,63.49,89234.0,62.6991,62.8475,62.6991,62.7881,89234.0
2021-01-25 10:00:00,63.51,63.58,63.4,63.49,108056.0,62.8079,62.8772,62.6991,62.7881,108056.0
2021-01-25 10:05:00,63.52,63.52,63.37,63.43,94456.0,62.8178,62.8178,62.6695,62.7288,94456.0
2021-01-25 10:10:00,63.4,63.4,63.27,63.37,44288.0,62.6991,62.6991,62.5706,62.6695,44288.0
2021-01-25 10:15:00,63.33,63.42,63.27,63.42,88652.0,62.6299,62.7189,62.5706,62.7189,88652.0
2021-01-25 10:20:00,63.42,63.48,63.41,63.48,27032.0,62.7189,62.7783,62.709,62.7783,27032.0
2021-01-25 10:25:00,63.47,63.47,63.18,63.27,30868.0,62.7684,62.7684,62.4816,62.5706,30868.0
2021-01-25 10:30:00,63.29,63.34,63.22,63.24,31926.0,62.5904,62.6398,62.5211,62.5409,31926.0
2021-01-25 10:35:00,63.21,63.24,63.07,63.15,50960.0,62.5112,62.5409,62.3728,62.4519,50960.0
2021-01-25 10:40:00,63.15,63.2,63.07,63.07,19642.0,62.4519,62.5014,62.3728,62.3728,19642.0
2021-01-25 10:45:00,63.05,63.16,62.77,62.79,55980.0,62.353,62.4618,62.0761,62.0959,55980.0
2021-01-25 10:50:00,62.75,62.8,62.35,62.43,94442.0,62.0563,62.1058,61.6608,61.7399,94442.0
2021-01-25 10:55:00,62.48,62.48,61.67,61.68,102432.0,61.7893,61.7893,60.9883,60.9982,102432.0
2021-01-25 11:00:00,61.68,62.06,60.96,61.1,289864.0,60.9982,61.374,60.2861,60.4246,289864.0
2021-01-25 11:05:00,61.08,61.1,60.25,60.46,311504.0,60.4048,60.4246,59.584,59.7916,311504.0
2021-01-25 11:10:00,60.46,61.56,60.38,61.49,472792.0,59.7916,60.8795,59.7125,60.8103,472792.0
2021-01-25 11:15:00,61.51,61.68,61.19,61.61,284354.0,60.83,60.9982,60.5136,60.9289,284354.0
2021-01-25 11:20:00,61.63,61.87,61.55,61.78,270640.0,60.9487,61.1861,60.8696,61.0971,270640.0
2021-01-25 11:25:00,61.79,61.79,61.4,61.55,34898.0,61.1069,61.1069,60.7213,60.8696,34898.0
2021-01-25 11:30:00,61.57,61.92,61.45,61.85,101932.0,60.8894,61.2355,60.7707,61.1663,101932.0
2021-01-25 11:35:00,61.84,61.95,61.72,61.83,120734.0,61.1564,61.2652,61.0377,61.1465,120734.0
2021-01-25 11:40:00,61.85,62.01,61.8,62.01,90832.0,61.1663,61.3245,61.1168,61.3245,90832.0
2021-01-25 11:45:00,62.01,62.05,61.84,61.84,85322.0,61.3245,61.3641,61.1564,61.1564,85322.0
2021-01-25 11:50:00,61.87,62.08,61.87,62.06,74590.0,61.1861,61.3937,61.1861,61.374,74590.0
2021-01-25 11:55:00,62.04,62.18,62.0,62.18,8672.0,61.3542,61.4926,61.3146,61.4926,8672.0
2021-01-25 12:00:00,62.19,62.36,62.19,62.34,34768.0,61.5025,61.6706,61.5025,61.6509,34768.0
2021-01-25 12:05:00,62.34,62.35,62.27,62.34,22900.0,61.6509,61.6608,61.5816,61.6509,22900.0
2021-01-25 12:10:00,62.34,62.34,61.84,61.84,52064.0,61.6509,61.6509,61.1564,61.1564,52064.0
2021-01-25 12:15:00,61.88,61.92,61.42,61.56,48274.0,61.1959,61.2355,60.741,60.8795,48274.0
2021-01-25 12:20:00,61.65,61.92,61.43,61.43,56760.0,60.9685,61.2355,60.7509,60.7509,56760.0
2021-01-25 12:25:00,61.43,61.73,61.43,61.59,24796.0,60.7509,61.0476,60.7509,60.9092,24796.0
2021-01-25 12:30:00,61.59,61.95,61.46,61.94,27588.0,60.9092,61.2652,60.7806,61.2553,27588.0
2021-01-25 12:35:00,61.95,61.98,61.79,61.79,19620.0,61.2652,61.2948,61.1069,61.1069,19620.0
2021-01-25 12:40:00,61.84,62.01,61.84,61.94,19700.0,61.1564,61.3245,61.1564,61.2553,19700.0
2021-01-25 12:45:00,62.03,62.16,61.99,62.11,16960.0,61.3443,61.4729,61.3047,61.4234,16960.0
2021-01-25 12:50:00,62.06,62.35,62.05,62.32,20410.0,61.374,61.6608,61.3641,61.6311,20410.0
2021-01-25 12:55:00,62.34,62.41,62.3,62.4,11900.0,61.6509,61.7201,61.6113,61.7102,11900.0
2021-01-25 13:00:00,62.42,62.43,62.24,62.39,18590.0,61.73,61.7399,61.552,61.7003,18590.0
2021-01-25 13:05:00,62.34,62.39,62.13,62.38,21656.0,61.6509,61.7003,61.4432,61.6904,21656.0
2021-01-25 13:10:00,62.4,62.63,62.37,62.59,156586.0,61.7102,61.9377,61.6805,61.8981,156586.0
2021-01-25 13:15:00,62.57,62.59,62.46,62.52,106428.0,61.8783,61.8981,61.7695,61.8289,106428.0
2021-01-25 13:20:00,62.48,62.63,62.48,62.6,161108.0,61.7893,61.9377,61.7893,61.908,161108.0
2021-01-25 13:25:00,62.6,62.6,62.52,62.57,86280.0,61.908,61.908,61.8289,61.8783,86280.0
2021-01-25 13:30:00,62.59,62.6,62.46,62.47,34366.0,61.8981,61.908,61.7695,61.7794,34366.0
2021-01-25 13:35:00,62.44,62.56,62.42,62.56,10480.0,61.7498,61.8684,61.73,61.8684,10480.0
2021-01-25 13:40:00,62.57,62.6,62.47,62.51,19200.0,61.8783,61.908,61.7794,61.819,19200.0
2021-01-25 13:45:00,62.54,62.61,62.43,62.57,107306.0,61.8487,61.9179,61.7399,61.8783,107306.0
2021-01-25 13:50:00,62.56,62.56,62.34,62.35,23270.0,61.8684,61.8684,61.6509,61.6608,23270.0
2021-01-25 13:55:00,62.37,62.52,62.33,62.49,170120.0,61.6805,61.8289,61.641,61.7992,170120.0
2021-01-25 14:00:00,62.52,62.56,62.44,62.56,164648.0,61.8289,61.8684,61.7498,61.8684,164648.0
2021-01-25 14:05:00,62.57,62.57,62.44,62.46,52986.0,61.8783,61.8783,61.7498,61.7695,52986.0
2021-01-25 14:10:00,62.43,62.44,62.25,62.35,43220.0,61.7399,61.7498,61.5619,61.6608,43220.0
2021-01-25 14:15:00,62.34,62.4,62.25,62.36,188036.0,61.6509,61.7102,61.5619,61.6706,188036.0
2021-01-25 14:20:00,62.35,62.43,62.34,62.41,20420.0,61.6608,61.7399,61.6509,61.7201,20420.0
2021-01-25 14:25:00,62.38,62.49,62.35,62.49,8800.0,61.6904,61.7992,61.6608,61.7992,8800.0
2021-01-25 14:30:00,62.49,62.58,62.46,62.52,189896.0,61.7992,61.8882,61.7695,61.8289,189896.0
2021-01-25 14:35:00,62.52,62.56,62.48,62.52,177720.0,61.8289,61.8684,61.7893,61.8289,177720.0
2021-01-25 14:40:00,62.49,62.65,62.49,62.65,196828.0,61.7992,61.9574,61.7992,61.9574,196828.0
2021-01-25 14:45:00,62.63,62.67,62.6,62.62,20786.0,61.9377,61.9772,61.908,61.9278,20786.0
2021-01-25 14:50:00,62.65,62.65,62.52,62.52,17234.0,61.9574,61.9574,61.8289,61.8289,17234.0
2021-01-25 14:55:00,62.55,62.65,62.55,62.58,85600.0,61.8585,61.9574,61.8585,61.8882,85600.0
2021-01-25 15:00:00,62.55,62.55,62.38,62.38,18324.0,61.8585,61.8585,61.6904,61.6904,18324.0
2021-01-25 15:05:00,62.4,62.49,62.38,62.45,14190.0,61.7102,61.7992,61.6904,61.7596,14190.0
2021-01-25 15:10:00,62.43,62.43,62.15,62.15,23258.0,61.7399,61.7399,61.463,61.463,23258.0
2021-01-25 15:15:00,62.13,62.34,61.98,62.32,49518.0,61.4432,61.6509,61.2948,61.6311,49518.0
2021-01-25 15:20:00,62.33,62.33,62.18,62.21,88198.0,61.641,61.641,61.4926,61.5223,88198.0
2021-01-25 15:25:00,62.22,62.29,62.17,62.2,28782.0,61.5322,61.6014,61.4827,61.5124,28782.0
2021-01-25 15:30:00,62.19,62.27,62.12,62.27,29118.0,61.5025,61.5816,61.4333,61.5816,29118.0
2021-01-25 15:35:00,62.27,62.33,62.19,62.31,55782.0,61.5816,61.641,61.5025,61.6212,55782.0
2021-01-25 15:40:00,62.32,62.54,62.29,62.54,44414.0,61.6311,61.8487,61.6014,61.8487,44414.0
2021-01-25 15:45:00,62.55,62.65,62.54,62.58,43076.0,61.8585,61.9574,61.8487,61.8882,43076.0
2021-01-25 15:50:00,62.66,62.83,62.65,62.81,150164.0,61.9673,62.1354,61.9574,62.1157,150164.0
2021-01-25 15:55:00,62.77,62.93,62.77,62.88,57326.0,62.0761,62.2343,62.0761,62.1849,57326.0
2021-01-26 09:30:00,63.08,63.21,63.01,63.16,160586.0,62.3827,62.5112,62.3135,62.4618,160586.0
2021-01-26 09:35:00,63.2,63.2,62.77,62.91,151896.0,62.5014,62.5014,62.0761,62.2146,151896.0
2021-01-26 09:40:00,62.91,62.92,62.52,62.59,70916.0,62.2146,62.2244,61.8289,61.8981,70916.0
2021-01-26 09:45:00,62.57,62.73,62.46,62.72,70796.0,61.8783,62.0366,61.7695,62.0267,70796.0
2021-01-26 09:50:00,62.74,62.83,62.57,62.83,26766.0,62.0464,62.1354,61.8783,62.1354,26766.0
2021-01-26 09:55:00,62.82,62.96,62.77,62.94,57548.0,62.1256,62.264,62.0761,62.2442,57548.0
2021-01-26 10:00:00,62.97,63.09,62.93,63.08,82336.0,62.2739,62.3926,62.2343,62.3827,82336.0
2021-01-26 10:05:00,63.1,63.18,62.97,63.0,49916.0,62.4025,62.4816,62.2739,62.3036,49916.0
2021-01-26 10:10:00,63.02,63.05,62.73,62.87,40766.0,62.3233,62.353,62.0366,62.175,40766.0
2021-01-26 10:15:00,62.85,62.97,62.62,62.69,253150.0,62.1552,62.2739,61.9278,61.997,253150.0
2021-01-26 10:20:00,62.68,62.88,62.58,62.77,51780.0,61.9871,62.1849,61.8882,62.0761,51780.0
2021-01-26 10:25:00,62.8,63.05,62.8,62.97,127788.0,62.1058,62.353,62.1058,62.2739,127788.0
2021-01-26 10:30:00,62.98,63.09,62.93,63.08,51580.0,62.2838,62.3926,62.2343,62.3827,51580.0
2021-01-26 10:35:00,63.08,63.16,62.96,63.02,37332.0,62.3827,62.4618,62.264,62.3233,37332.0
2021-01-26 10:40:00,63.0,63.17,63.0,63.09,28886.0,62.3036,62.4717,62.3036,62.3926,28886.0
2021-01-26 10:45:00,63.08,63.31,63.07,63.26,84274.0,62.3827,62.6101,62.3728,62.5607,84274.0
2021-01-26 10:50:00,63.25,63.31,63.22,63.23,16790.0,62.5508,62.6101,62.5211,62.531,16790.0
2021-01-26 10:55:00,63.2,63.24,63.15,63.15,9390.0,62.5014,62.5409,62.4519,62.4519,9390.0
2021-01-26 11:00:00,63.27,63.27,63.14,63.24,138984.0,62.5706,62.5706,62.442,62.5409,138984.0
2021-01-26 11:05:00,63.27,63.41,62.95,63.02,120280.0,62.5706,62.709,62.2541,62.3233,120280.0
2021-01-26 11:10:00,62.99,63.12,62.94,62.94,43568.0,62.2937,62.4222,62.2442,62.2442,43568.0
2021-01-26 11:15:00,62.95,63.11,62.95,63.1,24042.0,62.2541,62.4123,62.2541,62.4025,24042.0
2021-01-26 11:20:00,63.15,63.17,63.05,63.05,20060.0,62.4519,62.4717,62.353,62.353,20060.0
2021-01-26 11:25:00,63.03,63.1,62.95,62.95,160056.0,62.3332,62.4025,62.2541,62.2541,160056.0
2021-01-26 11:30:00,62.9,63.05,62.9,62.96,108540.0,62.2047,62.353,62.2047,62.264,108540.0
2021-01-26 11:35:00,62.95,63.01,62.92,63.0,87598.0,62.2541,62.3135,62.2244,62.3036,87598.0
2021-01-26 11:40:00,62.95,62.95,62.85,62.85,24606.0,62.2541,62.2541,62.1552,62.1552,24606.0
2021-01-26 11:45:00,62.82,62.87,62.73,62.74,40444.0,62.1256,62.175,62.0366,62.0464,40444.0
2021-01-26 11:50:00,62.76,62.88,62.72,62.75,28562.0,62.0662,62.1849,62.0267,62.0563,28562.0
2021-01-26 11:55:00,62.75,62.8,62.7,62.72,22862.0,62.0563,62.1058,62.0069,62.0267,22862.0
2021-01-26 12:00:00,62.73,62.91,62.73,62.9,8610.0,62.0366,62.2146,62.0366,62.2047,8610.0
2021-01-26 12:05:00,62.88,62.93,62.87,62.92,11758.0,62.1849,62.2343,62.175,62.2244,11758.0
2021-01-26 12:10:00,62.91,63.01,62.91,63.01,63360.0,62.2146,62.3135,62.2146,62.3135,63360.0
2021-01-26 12:15:00,63.0,63.07,63.0,63.01,80954.0,62.3036,62.3728,62.3036,62.3135,80954.0
2021-01-26 12:20:00,63.02,63.02,62.98,62.99,12450.0,62.3233,62.3233,62.2838,62.2937,12450.0
2021-01-26 12:25:00,63.01,63.06,63.0,63.04,20978.0,62.3135,62.3629,62.3036,62.3431,20978.0
2021-01-26 12:30:00,63.04,63.06,63.01,63.01,14958.0,62.3431,62.3629,62.3135,62.3135,14958.0
2021-01-26 12:35:00,63.02,63.04,62.85,62.93,88838.0,62.3233,62.3431,62.1552,62.2343,88838.0
2021-01-26 12:40:00,62.9,62.94,62.85,62.88,61318.0,62.2047,62.2442,62.1552,62.1849,61318.0
2021-01-26 12:45:00,62.87,62.96,62.82,62.96,103168.0,62.175,62.264,62.1256,62.264,103168.0
2021-01-26 12:50:00,62.95,62.99,62.92,62.97,90764.0,62.2541,62.2937,62.2244,62.2739,90764.0
2021-01-26 12:55:00,62.96,62.97,62.85,62.92,55800.0,62.264,62.2739,62.1552,62.2244,55800.0
2021-01-26 13:00:00,62.93,62.95,62.85,62.88,23816.0,62.2343,62.2541,62.1552,62.1849,23816.0
2021-01-26 13:05:00,62.88,62.98,62.83,62.96,29800.0,62.1849,62.2838,62.1354,62.264,29800.0
2021-01-26 13:10:00,62.98,63.01,62.97,63.01,67844.0,62.2838,62.3135,62.2739,62.3135,67844.0
2021-01-26 13:15:00,63.02,63.08,63.02,63.07,6126.0,62.3233,62.3827,62.3233,62.3728,6126.0
2021-01-26 13:20:00,63.06,63.08,63.02,63.08,4800.0,62.3629,62.3827,62.3233,62.3827,4800.0
2021-01-26 13:25:00,63.08,63.13,63.07,63.11,9444.0,62.3827,62.4321,62.3728,62.4123,9444.0
2021-01-26 13:30:00,63.1,63.16,63.08,63.14,95550.0,62.4025,62.4618,62.3827,62.442,95550.0
2021-01-26 13:35:00,63.15,63.18,63.11,63.18,22600.0,62.4519,62.4816,62.4123,62.4816,22600.0
2021-01-26 13:40:00,63.18,63.23,63.16,63.2,15400.0,62.4816,62.531,62.4618,62.5014,15400.0
2021-01-26 13:45:00,63.22,63.22,63.15,63.19,56518.0,62.5211,62.5211,62.4519,62.4915,56518.0
2021-01-26 13:50:00,63.17,63.19,63.13,63.18,26400.0,62.4717,62.4915,62.4321,62.4816,26400.0
2021-01-26 13:55:00,63.19,63.19,63.12,63.12,36124.0,62.4915,62.4915,62.4222,62.4222,36124.0
2021-01-26 14:00:00,63.12,63.19,63.1,63.19,32200.0,62.4222,62.4915,62.4025,62.4915,32200.0
2021-01-26 14:05:00,63.13,63.15,63.12,63.15,3994.0,62.4321,62.4519,62.4222,62.4519,3994.0
2021-01-26 14:10:00,63.15,63.21,63.13,63.21,30220.0,62.4519,62.5112,62.4321,62.5112,30220.0
2021-01-26 14:15:00,63.17,63.18,63.13,63.15,6268.0,62.4717,62.4816,62.4321,62.4519,6268.0
2021-01-26 14:20:00,63.14,63.22,63.14,63.19,42434.0,62.442,62.5211,62.442,62.4915,42434.0
2021-01-26 14:25:00,63.18,63.19,62.95,63.1,115682.0,62.4816,62.4915,62.2541,62.4025,115682.0
2021-01-26 14:30:00,63.1,63.16,63.1,63.16,99288.0,62.4025,62.4618,62.4025,62.4618,99288.0
2021-01-26 14:35:00,63.1,63.15,63.1,63.12,60700.0,62.4025,62.4519,62.4025,62.4222,60700.0
2021-01-26 14:40:00,63.12,63.12,63.04,63.06,26860.0,62.4222,62.4222,62.3431,62.3629,26860.0
2021-01-26 14:45:00,63.06,63.1,63.03,63.09,37384.0,62.3629,62.4025,62.3332,62.3926,37384.0
2021-01-26 14:50:00,63.02,63.06,62.96,62.99,30378.0,62.3233,62.3629,62.264,62.2937,30378.0
2021-01-26 14:55:00,63.0,63.09,62.99,63.09,100136.0,62.3036,62.3926,62.2937,62.3926,100136.0
2021-01-26 15:00:00,63.09,63.09,62.99,63.03,21052.0,62.3926,62.3926,62.2937,62.3332,21052.0
2021-01-26 15:05:00,63.02,63.1,63.0,63.1,14368.0,62.3233,62.4025,62.3036,62.4025,14368.0
2021-01-26 15:10:00,63.1,63.15,63.1,63.13,45004.0,62.4025,62.4519,62.4025,62.4321,45004.0
2021-01-26 15:15:00,63.13,63.16,63.1,63.16,28618.0,62.4321,62.4618,62.4025,62.4618,28618.0
2021-01-26 15:20:00,63.15,63.16,63.08,63.13,46816.0,62.4519,62.4618,62.3827,62.4321,46816.0
2021-01-26 15:25:00,63.16,63.18,63.12,63.15,17912.0,62.4618,62.4816,62.4222,62.4519,17912.0
2021-01-26 15:30:00,63.16,63.16,63.05,63.09,11408.0,62.4618,62.4618,62.353,62.3926,11408.0
2021-01-26 15:35:00,63.07,63.07,62.97,62.99,74868.0,62.3728,62.3728,62.2739,62.2937,74868.0
2021-01-26 15:40:00,62.98,63.04,62.96,63.0,43218.0,62.2838,62.3431,62.264,62.3036,43218.0
2021-01-26 15:45:00,63.06,63.15,63.04,63.04,22898.0,62.3629,62.4519,62.3431,62.3431,22898.0
2021-01-26 15:50:00,63.02,63.08,62.85,62.93,80132.0,62.3233,62.3827,62.1552,62.2343,80132.0
2021-01-26 15:55:00,62.9,63.0,62.85,62.96,52148.0,62.2047,62.3036,62.1552,62.264,52148.0
2021-01-27 09:30:00,62.05,62.07,60.82,60.97,148860.0,61.3641,61.3838,60.1477,60.296,148860.0
2021-01-27 09:35:00,61.01,61.01,60.49,60.91,65980.0,60.3356,60.3356,59.8213,60.2367,65980.0
2021-01-27 09:40:00,60.87,60.87,60.52,60.56,47826.0,60.1971,60.1971,59.851,59.8905,47826.0
2021-01-27 09:45:00,60.59,60.84,60.3,60.38,49766.0,59.9202,60.1674,59.6334,59.7125,49766.0
2021-01-27 09:50:00,60.36,60.5,60.08,60.46,171862.0,59.6927,59.8312,59.4158,59.7916,171862.0
2021-01-27 09:55:00,60.47,61.13,60.47,61.13,210116.0,59.8015,60.4542,59.8015,60.4542,210116.0
2021-01-27 10:00:00,61.09,61.5,60.95,61.47,133898.0,60.4147,60.8201,60.2762,60.7905,133898.0
2021-01-27 10:05:00,61.48,61.71,61.48,61.69,358576.0,60.8004,61.0278,60.8004,61.008,358576.0
2021-01-27 10:10:00,61.73,61.73,61.45,61.45,78270.0,61.0476,61.0476,60.7707,60.7707,78270.0
2021-01-27 10:15:00,61.46,61.59,61.34,61.52,45862.0,60.7806,60.9092,60.6619,60.8399,45862.0
2021-01-27 10:20:00,61.59,61.92,61.54,61.88,99374.0,60.9092,61.2355,60.8597,61.1959,99374.0
2021-01-27 10:25:00,61.85,61.85,61.73,61.73,85940.0,61.1663,61.1663,61.0476,61.0476,85940.0
2021-01-27 10:30:00,61.72,61.92,61.35,61.58,49754.0,61.0377,61.2355,60.6718,60.8993,49754.0
2021-01-27 10:35:00,61.59,61.63,61.47,61.52,42830.0,60.9092,60.9487,60.7905,60.8399,42830.0
2021-01-27 10:40:00,61.54,61.81,61.51,61.77,25904.0,60.8597,61.1267,60.83,61.0872,25904.0
2021-01-27 10:45:00,61.77,61.87,61.7,61.85,68462.0,61.0872,61.1861,61.0179,61.1663,68462.0
2021-01-27 10:50:00,61.86,62.02,61.74,61.99,27470.0,61.1762,61.3344,61.0575,61.3047,27470.0
2021-01-27 10:55:00,61.99,62.0,61.83,61.84,83180.0,61.3047,61.3146,61.1465,61.1564,83180.0
2021-01-27 11:00:00,61.85,61.87,61.68,61.71,21392.0,61.1663,61.1861,60.9982,61.0278,21392.0
2021-01-27 11:05:00,61.75,61.76,61.55,61.58,18634.0,61.0674,61.0773,60.8696,60.8993,18634.0
2021-01-27 11:10:00,61.58,61.6,61.49,61.51,11956.0,60.8993,60.919,60.8103,60.83,11956.0
2021-01-27 11:15:00,61.5,61.55,61.24,61.25,62848.0,60.8201,60.8696,60.563,60.5729,62848.0
2021-01-27 11:20:00,61.27,61.3,61.17,61.3,42574.0,60.5927,60.6224,60.4938,60.6224,42574.0
2021-01-27 11:25:00,61.25,61.26,61.11,61.13,36856.0,60.5729,60.5828,60.4345,60.4542,36856.0
2021-01-27 11:30:00,61.17,61.18,60.74,60.76,65406.0,60.4938,60.5037,60.0685,60.0883,65406.0
2021-01-27 11:35:00,60.75,61.07,60.75,60.95,62862.0,60.0784,60.3949,60.0784,60.2762,62862.0
2021-01-27 11:40:00,60.97,61.06,60.85,60.85,41224.0,60.296,60.385,60.1773,60.1773,41224.0
2021-01-27 11:45:00,60.84,60.99,60.68,60.69,76014.0,60.1674,60.3158,60.0092,60.0191,76014.0
2021-01-27 11:50:00,60.71,60.82,60.7,60.7,20514.0,60.0389,60.1477,60.029,60.029,20514.0
2021-01-27 11:55:00,60.7,60.72,60.46,60.46,53330.0,60.029,60.0488,59.7916,59.7916,53330.0
2021-01-27 12:00:00,60.48,60.52,60.39,60.39,30950.0,59.8114,59.851,59.7224,59.7224,30950.0
2021-01-27 12:05:00,60.4,60.71,60.4,60.62,48714.0,59.7323,60.0389,59.7323,59.9499,48714.0
2021-01-27 12:10:00,60.62,60.97,60.62,60.97,29392.0,59.9499,60.296,59.9499,60.296,29392.0
2021-01-27 12:15:00,60.98,61.19,60.96,61.18,26280.0,60.3059,60.5136,60.2861,60.5037,26280.0
2021-01-27 12:20:00,61.22,61.32,61.22,61.3,21756.0,60.5432,60.6421,60.5432,60.6224,21756.0
2021-01-27 12:25:00,61.31,61.37,61.24,61.31,35108.0,60.6322,60.6916,60.563,60.6322,35108.0
2021-01-27 12:30:00,61.31,61.33,61.06,61.12,36240.0,60.6322,60.652,60.385,60.4443,36240.0
2021-01-27 12:35:00,61.1,61.19,60.9,61.18,28008.0,60.4246,60.5136,60.2268,60.5037,28008.0
2021-01-27 12:40:00,61.21,61.45,61.21,61.42,32216.0,60.5334,60.7707,60.5334,60.741,32216.0
2021-01-27 12:45:00,61.4,61.4,61.32,61.38,20830.0,60.7213,60.7213,60.6421,60.7015,20830.0
2021-01-27 12:50:00,61.4,61.52,61.34,61.38,20000.0,60.7213,60.8399,60.6619,60.7015,20000.0
2021-01-27 12:55:00,61.45,61.47,61.4,61.43,7400.0,60.7707,60.7905,60.7213,60.7509,7400.0
2021-01-27 13:00:00,61.4,61.55,61.4,61.47,18594.0,60.7213,60.8696,60.7213,60.7905,18594.0
2021-01-27 13:05:00,61.45,61.45,61.22,61.29,42122.0,60.7707,60.7707,60.5432,60.6125,42122.0
2021-01-27 13:10:00,61.29,61.29,61.09,61.12,5200.0,60.6125,60.6125,60.4147,60.4443,5200.0
2021-01-27 13:15:00,61.13,61.23,61.05,61.1,15860.0,60.4542,60.5531,60.3751,60.4246,15860.0
2021-01-27 13:20:00,61.1,61.12,60.98,61.06,23474.0,60.4246,60.4443,60.3059,60.385,23474.0
2021-01-27 13:25:00,61.12,61.41,61.12,61.33,32210.0,60.4443,60.7311,60.4443,60.652,32210.0
2021-01-27 13:30:00,61.32,61.33,61.12,61.2,25046.0,60.6421,60.652,60.4443,60.5235,25046.0
2021-01-27 13:35:00,61.18,61.2,61.12,61.17,23200.0,60.5037,60.5235,60.4443,60.4938,23200.0
2021-01-27 13:40:00,61.17,61.18,60.98,60.98,36208.0,60.4938,60.5037,60.3059,60.3059,36208.0
2021-01-27 13:45:00,60.95,61.09,60.91,61.04,16360.0,60.2762,60.4147,60.2367,60.3652,16360.0
2021-01-27 13:50:00,61.01,61.12,61.0,61.12,17992.0,60.3356,60.4443,60.3257,60.4443,17992.0
2021-01-27 13:55:00,61.13,61.18,60.83,60.99,56212.0,60.4542,60.5037,60.1576,60.3158,56212.0
2021-01-27 14:00:00,60.99,61.29,60.98,61.24,108718.0,60.3158,60.6125,60.3059,60.563,108718.0
2021-01-27 14:05:00,61.24,61.24,61.06,61.17,22734.0,60.563,60.563,60.385,60.4938,22734.0
2021-01-27 14:10:00,61.22,61.26,61.19,61.19,18820.0,60.5432,60.5828,60.5136,60.5136,18820.0
2021-01-27 14:15:00,61.16,61.16,60.77,60.8,28066.0,60.4839,60.4839,60.0982,60.1279,28066.0
2021-01-27 14:20:00,60.74,60.74,60.54,60.6,100326.0,60.0685,60.0685,59.8708,59.9301,100326.0
2021-01-27 14:25:00,60.63,60.63,60.38,60.41,93412.0,59.9598,59.9598,59.7125,59.7422,93412.0
2021-01-27 14:30:00,60.45,60.46,60.02,60.1,101514.0,59.7818,59.7916,59.3565,59.4356,101514.0
2021-01-27 14:35:00,60.08,60.3,59.93,60.18,191016.0,59.4158,59.6334,59.2675,59.5147,191016.0
2021-01-27 14:40:00,60.08,60.44,60.05,60.2,100832.0,59.4158,59.7719,59.3862,59.5345,100832.0
2021-01-27 14:45:00,60.24,60.38,59.77,59.85,93914.0,59.5741,59.7125,59.1093,59.1884,93914.0
2021-01-27 14:50:00,59.84,59.95,59.54,59.75,185884.0,59.1785,59.2873,58.8818,59.0895,185884.0
2021-01-27 14:55:00,59.62,59.82,59.42,59.62,74668.0,58.9609,59.1587,58.7631,58.9609,74668.0
2021-01-27 15:00:00,59.64,59.85,59.42,59.73,42730.0,58.9807,59.1884,58.7631,59.0697,42730.0
2021-01-27 15:05:00,59.76,59.85,59.5,59.5,55092.0,59.0994,59.1884,58.8423,58.8423,55092.0
2021-01-27 15:10:00,59.6,59.7,59.34,59.7,67064.0,58.9412,59.04,58.684,59.04,67064.0
2021-01-27 15:15:00,59.7,59.74,59.48,59.52,26260.0,59.04,59.0796,58.8225,58.862,26260.0
2021-01-27 15:20:00,59.48,59.58,59.22,59.24,89222.0,58.8225,58.9214,58.5654,58.5851,89222.0
2021-01-27 15:25:00,59.28,59.47,58.99,59.16,80278.0,58.6247,58.8126,58.3379,58.506,80278.0
2021-01-27 15:30:00,59.11,59.18,58.88,58.88,123192.0,58.4566,58.5258,58.2291,58.2291,123192.0
2021-01-27 15:35:00,58.84,59.09,58.68,59.03,142180.0,58.1896,58.4368,58.0313,58.3775,142180.0
2021-01-27 15:40:00,59.02,59.31,58.87,59.13,92896.0,58.3676,58.6544,58.2192,58.4763,92896.0
2021-01-27 15:45:00,59.06,59.48,58.94,59.37,70824.0,58.4071,58.8225,58.2884,58.7137,70824.0
2021-01-27 15:50:00,59.31,59.6,59.31,59.49,58190.0,58.6544,58.9412,58.6544,58.8324,58190.0
2021-01-27 15:55:00,59.46,59.67,59.31,59.59,89078.0,58.8027,59.0104,58.6544,58.9313,89078.0
2021-01-28 09:30:00,59.89,60.12,59.81,59.99,66488.0,59.2279,59.4554,59.1488,59.3268,66488.0
2021-01-28 09:35:00,59.99,60.23,59.74,59.74,100790.0,59.3268,59.5642,59.0796,59.0796,100790.0
2021-01-28 09:40:00,59.77,60.74,59.69,60.66,100456.0,59.1093,60.0685,59.0302,59.9894,100456.0
2021-01-28 09:45:00,60.65,60.71,60.18,60.22,66016.0,59.9795,60.0389,59.5147,59.5543,66016.0
2021-01-28 09:50:00,60.26,60.4,60.17,60.29,26196.0,59.5939,59.7323,59.5048,59.6235,26196.0
2021-01-28 09:55:00,60.32,60.55,60.08,60.08,200420.0,59.6532,59.8806,59.4158,59.4158,200420.0
2021-01-28 10:00:00,60.25,60.5,60.17,60.49,30030.0,59.584,59.8312,59.5048,59.8213,30030.0
2021-01-28 10:05:00,60.47,60.7,60.3,60.39,479846.0,59.8015,60.029,59.6334,59.7224,479846.0
2021-01-28 10:10:00,60.44,60.73,60.38,60.66,39834.0,59.7719,60.0587,59.7125,59.9894,39834.0
2021-01-28 10:15:00,60.72,60.99,60.72,60.92,99152.0,60.0488,60.3158,60.0488,60.2466,99152.0
2021-01-28 10:20:00,60.94,61.0,60.69,60.72,52260.0,60.2663,60.3257,60.0191,60.0488,52260.0
2021-01-28 10:25:00,60.63,60.74,60.6,60.66,29928.0,59.9598,60.0685,59.9301,59.9894,29928.0
2021-01-28 10:30:00,60.72,60.88,60.61,60.72,45522.0,60.0488,60.207,59.94,60.0488,45522.0
2021-01-28 10:35:00,60.7,60.82,60.63,60.71,45104.0,60.029,60.1477,59.9598,60.0389,45104.0
2021-01-28 10:40:00,60.72,60.76,60.35,60.58,51088.0,60.0488,60.0883,59.6829,59.9103,51088.0
2021-01-28 10:45:00,60.62,61.01,60.62,60.99,93012.0,59.9499,60.3356,59.9499,60.3158,93012.0
2021-01-28 10:50:00,60.97,61.05,60.85,60.88,131184.0,60.296,60.3751,60.1773,60.207,131184.0
2021-01-28 10:55:00,60.91,61.07,60.87,60.99,58752.0,60.2367,60.3949,60.1971,60.3158,58752.0
2021-01-28 11:00:00,61.05,61.21,61.04,61.14,64938.0,60.3751,60.5334,60.3652,60.4641,64938.0
2021-01-28 11:05:00,61.13,61.31,61.13,61.26,65038.0,60.4542,60.6322,60.4542,60.5828,65038.0
2021-01-28 11:10:00,61.27,61.35,61.22,61.24,62960.0,60.5927,60.6718,60.5432,60.563,62960.0
2021-01-28 11:15:00,61.24,61.32,61.1,61.11,36488.0,60.563,60.6421,60.4246,60.4345,36488.0
2021-01-28 11:20:00,61.13,61.15,61.02,61.08,50686.0,60.4542,60.474,60.3455,60.4048,50686.0
2021-01-28 11:25:00,61.1,61.1,60.96,60.96,17220.0,60.4246,60.4246,60.2861,60.2861,17220.0
2021-01-28 11:30:00,61.01,61.12,60.83,60.96,18910.0,60.3356,60.4443,60.1576,60.2861,18910.0
2021-01-28 11:35:00,60.98,61.09,60.95,60.96,4854.0,60.3059,60.4147,60.2762,60.2861,4854.0
2021-01-28 11:40:00,60.97,61.04,60.91,60.91,17292.0,60.296,60.3652,60.2367,60.2367,17292.0
2021-01-28 11:45:00,60.99,60.99,60.79,60.94,26656.0,60.3158,60.3158,60.118,60.2663,26656.0
2021-01-28 11:50:00,60.99,61.2,60.99,61.17,23916.0,60.3158,60.5235,60.3158,60.4938,23916.0
2021-01-28 11:55:00,61.18,61.3,61.18,61.27,28798.0,60.5037,60.6224,60.5037,60.5927,28798.0
2021-01-28 12:00:00,61.29,61.48,61.29,61.48,34948.0,60.6125,60.8004,60.6125,60.8004,34948.0
2021-01-28 12:05:00,61.46,61.56,61.45,61.52,58284.0,60.7806,60.8795,60.7707,60.8399,58284.0
2021-01-28 12:10:00,61.55,61.55,61.42,61.49,45890.0,60.8696,60.8696,60.741,60.8103,45890.0
2021-01-28 12:15:00,61.52,61.63,61.52,61.63,22298.0,60.8399,60.9487,60.8399,60.9487,22298.0
2021-01-28 12:20:00,61.62,61.76,61.6,61.76,59492.0,60.9388,61.0773,60.919,61.0773,59492.0
2021-01-28 12:25:00,61.76,61.76,61.65,61.66,16928.0,61.0773,61.0773,60.9685,60.9784,16928.0
2021-01-28 12:30:00,61.77,61.83,61.7,61.74,33774.0,61.0872,61.1465,61.0179,61.0575,33774.0
2021-01-28 12:35:00,61.73,61.78,61.72,61.72,28284.0,61.0476,61.0971,61.0377,61.0377,28284.0
2021-01-28 12:40:00,61.72,61.84,61.71,61.82,22164.0,61.0377,61.1564,61.0278,61.1366,22164.0
2021-01-28 12:45:00,61.8,61.96,61.8,61.93,22802.0,61.1168,61.2751,61.1168,61.2454,22802.0
2021-01-28 12:50:00,61.95,61.96,61.83,61.84,23292.0,61.2652,61.2751,61.1465,61.1564,23292.0
2021-01-28 12:55:00,61.8,61.84,61.79,61.81,15600.0,61.1168,61.1564,61.1069,61.1267,15600.0
2021-01-28 13:00:00,61.88,62.01,61.88,61.91,20126.0,61.1959,61.3245,61.1959,61.2256,20126.0
2021-01-28 13:05:00,61.91,61.91,61.68,61.77,21178.0,61.2256,61.2256,60.9982,61.0872,21178.0
2021-01-28 13:10:00,61.77,61.81,61.67,61.69,20266.0,61.0872,61.1267,60.9883,61.008,20266.0
2021-01-28 13:15:00,61.68,61.82,61.67,61.74,43970.0,60.9982,61.1366,60.9883,61.0575,43970.0
2021-01-28 13:20:00,61.8,61.88,61.68,61.88,13532.0,61.1168,61.1959,60.9982,61.1959,13532.0
2021-01-28 13:25:00,61.89,61.9,61.74,61.74,22300.0,61.2058,61.2157,61.0575,61.0575,22300.0
2021-01-28 13:30:00,61.81,61.84,61.7,61.83,10232.0,61.1267,61.1564,61.0179,61.1465,10232.0
2021-01-28 13:35:00,61.88,61.99,61.84,61.95,13262.0,61.1959,61.3047,61.1564,61.2652,13262.0
2021-01-28 13:40:00,61.99,61.99,61.94,61.98,5400.0,61.3047,61.3047,61.2553,61.2948,5400.0
2021-01-28 13:45:00,61.98,62.04,61.95,62.02,9262.0,61.2948,61.3542,61.2652,61.3344,9262.0
2021-01-28 13:50:00,62.01,62.01,61.85,61.89,6108.0,61.3245,61.3245,61.1663,61.2058,6108.0
2021-01-28 13:55:00,61.91,61.91,61.81,61.88,1810.0,61.2256,61.2256,61.1267,61.1959,1810.0
2021-01-28 14:00:00,61.91,61.94,61.87,61.87,10000.0,61.2256,61.2553,61.1861,61.1861,10000.0
2021-01-28 14:05:00,61.88,61.88,61.76,61.8,10062.0,61.1959,61.1959,61.0773,61.1168,10062.0
2021-01-28 14:10:00,61.7,61.7,61.62,61.63,8000.0,61.0179,61.0179,60.9388,60.9487,8000.0
2021-01-28 14:15:00,61.63,61.72,61.52,61.64,52046.0,60.9487,61.0377,60.8399,60.9586,52046.0
2021-01-28 14:20:00,61.63,61.63,61.45,61.47,31298.0,60.9487,60.9487,60.7707,60.7905,31298.0
2021-01-28 14:25:00,61.48,61.63,61.48,61.61,29156.0,60.8004,60.9487,60.8004,60.9289,29156.0
2021-01-28 14:30:00,61.62,61.63,61.54,61.58,31908.0,60.9388,60.9487,60.8597,60.8993,31908.0
2021-01-28 14:35:00,61.61,61.62,61.41,61.57,24072.0,60.9289,60.9388,60.7311,60.8894,24072.0
2021-01-28 14:40:00,61.57,61.61,61.35,61.42,37916.0,60.8894,60.9289,60.6718,60.741,37916.0
2021-01-28 14:45:00,61.41,61.49,61.38,61.49,9550.0,60.7311,60.8103,60.7015,60.8103,9550.0
2021-01-28 14:50:00,61.49,61.55,61.27,61.3,47774.0,60.8103,60.8696,60.5927,60.6224,47774.0
2021-01-28 14:55:00,61.27,61.49,61.17,61.49,63314.0,60.5927,60.8103,60.4938,60.8103,63314.0
2021-01-28 15:00:00,61.46,61.46,61.17,61.32,43774.0,60.7806,60.7806,60.4938,60.6421,43774.0
2021-01-28 15:05:00,61.27,61.35,61.23,61.24,13534.0,60.5927,60.6718,60.5531,60.563,13534.0
2021-01-28 15:10:00,61.24,61.35,61.18,61.29,18988.0,60.563,60.6718,60.5037,60.6125,18988.0
2021-01-28 15:15:00,61.26,61.34,60.99,60.99,31160.0,60.5828,60.6619,60.3158,60.3158,31160.0
2021-01-28 15:20:00,61.0,61.09,60.87,61.02,49198.0,60.3257,60.4147,60.1971,60.3455,49198.0
2021-01-28 15:25:00,61.01,61.05,60.82,60.85,13810.0,60.3356,60.3751,60.1477,60.1773,13810.0
2021-01-28 15:30:00,60.85,61.0,60.64,60.7,44806.0,60.1773,60.3257,59.9697,60.029,44806.0
2021-01-28 15:35:00,60.65,60.88,60.59,60.82,69092.0,59.9795,60.207,59.9202,60.1477,69092.0
2021-01-28 15:40:00,60.87,60.87,60.6,60.63,44066.0,60.1971,60.1971,59.9301,59.9598,44066.0
2021-01-28 15:45:00,60.66,60.72,60.39,60.58,40148.0,59.9894,60.0488,59.7224,59.9103,40148.0
2021-01-28 15:50:00,60.6,60.71,60.45,60.54,114970.0,59.9301,60.0389,59.7818,59.8708,114970.0
2021-01-28 15:55:00,60.54,60.54,60.08,60.17,110356.0,59.8708,59.8708,59.4158,59.5048,110356.0
2021-01-29 09:30:00,59.48,59.72,59.34,59.6,56430.0,58.8225,59.0598,58.684,58.9412,56430.0
2021-01-29 09:35:00,59.53,59.53,58.87,58.95,82506.0,58.8719,58.8719,58.2192,58.2983,82506.0
2021-01-29 09:40:00,58.92,58.93,58.49,58.56,113364.0,58.2687,58.2786,57.8434,57.9126,113364.0
2021-01-29 09:45:00,58.61,59.08,58.6,58.99,98106.0,57.9621,58.4269,57.9522,58.3379,98106.0
2021-01-29 09:50:00,58.88,59.08,58.79,58.97,50294.0,58.2291,58.4269,58.1401,58.3181,50294.0
2021-01-29 09:55:00,59.05,59.36,58.96,59.28,78660.0,58.3972,58.7038,58.3082,58.6247,78660.0
2021-01-29 10:00:00,59.29,59.34,59.06,59.2,56662.0,58.6346,58.684,58.4071,58.5456,56662.0
2021-01-29 10:05:00,59.11,59.2,58.71,59.2,80510.0,58.4566,58.5456,58.061,58.5456,80510.0
2021-01-29 10:10:00,59.21,59.49,59.21,59.44,61950.0,58.5555,58.8324,58.5555,58.7829,61950.0
2021-01-29 10:15:00,59.43,59.43,59.27,59.38,32080.0,58.773,58.773,58.6148,58.7236,32080.0
2021-01-29 10:20:00,59.36,59.83,59.36,59.83,59438.0,58.7038,59.1686,58.7038,59.1686,59438.0
2021-01-29 10:25:00,59.84,59.91,59.74,59.77,63890.0,59.1785,59.2477,59.0796,59.1093,63890.0
2021-01-29 10:30:00,59.79,59.91,59.59,59.63,36492.0,59.1291,59.2477,58.9313,58.9708,36492.0
2021-01-29 10:35:00,59.63,59.65,59.35,59.44,27994.0,58.9708,58.9906,58.6939,58.7829,27994.0
2021-01-29 10:40:00,59.42,59.49,59.04,59.04,57664.0,58.7631,58.8324,58.3873,58.3873,57664.0
2021-01-29 10:45:00,59.02,59.37,58.95,59.3,32264.0,58.3676,58.7137,58.2983,58.6445,32264.0
2021-01-29 10:50:00,59.32,59.41,59.16,59.26,52826.0,58.6642,58.7533,58.506,58.6049,52826.0
2021-01-29 10:55:00,59.31,59.53,59.3,59.47,41816.0,58.6544,58.8719,58.6445,58.8126,41816.0
2021-01-29 11:00:00,59.51,59.59,59.13,59.16,60028.0,58.8521,58.9313,58.4763,58.506,60028.0
2021-01-29 11:05:00,59.18,59.19,59.05,59.09,36680.0,58.5258,58.5357,58.3972,58.4368,36680.0
2021-01-29 11:10:00,59.05,59.06,58.63,58.64,61610.0,58.3972,58.4071,57.9819,57.9918,61610.0
2021-01-29 11:15:00,58.62,58.75,58.59,58.62,38620.0,57.972,58.1005,57.9423,57.972,38620.0
2021-01-29 11:20:00,58.62,58.62,58.4,58.47,42386.0,57.972,57.972,57.7544,57.8236,42386.0
2021-01-29 11:25:00,58.49,58.77,58.31,58.44,45740.0,57.8434,58.1203,57.6654,57.794,45740.0
2021-01-29 11:30:00,58.38,58.53,58.28,58.32,48864.0,57.7346,57.883,57.6357,57.6753,48864.0
2021-01-29 11:35:00,58.31,58.42,58.15,58.41,61780.0,57.6654,57.7742,57.5072,57.7643,61780.0
2021-01-29 11:40:00,58.38,58.6,58.33,58.51,53380.0,57.7346,57.9522,57.6852,57.8632,53380.0
2021-01-29 11:45:00,58.47,58.61,58.37,58.61,51464.0,57.8236,57.9621,57.7247,57.9621,51464.0
2021-01-29 11:50:00,58.61,58.61,58.36,58.52,40958.0,57.9621,57.9621,57.7149,57.8731,40958.0
2021-01-29 11:55:00,58.54,58.81,58.45,58.74,39094.0,57.8929,58.1599,57.8039,58.0907,39094.0
2021-01-29 12:00:00,58.7,58.78,58.65,58.78,28536.0,58.0511,58.1302,58.0017,58.1302,28536.0
2021-01-29 12:05:00,58.79,58.79,58.58,58.68,17580.0,58.1401,58.1401,57.9324,58.0313,17580.0
2021-01-29 12:10:00,58.71,58.84,58.51,58.51,14692.0,58.061,58.1896,57.8632,57.8632,14692.0
2021-01-29 12:15:00,58.5,58.5,58.09,58.14,172442.0,57.8533,57.8533,57.4478,57.4973,172442.0
2021-01-29 12:20:00,58.1,58.1,57.86,57.88,90552.0,57.4577,57.4577,57.2204,57.2402,90552.0
2021-01-29 12:25:00,57.9,58.1,57.88,57.97,51432.0,57.2599,57.4577,57.2402,57.3292,51432.0
2021-01-29 12:30:00,57.97,58.08,57.79,57.8,143006.0,57.3292,57.438,57.1512,57.161,143006.0
2021-01-29 12:35:00,57.8,57.88,57.37,57.42,84626.0,57.161,57.2402,56.7358,56.7852,84626.0
2021-01-29 12:40:00,57.54,57.77,57.43,57.43,97672.0,56.9039,57.1314,56.7951,56.7951,97672.0
2021-01-29 12:45:00,57.51,57.51,56.94,56.95,144308.0,56.8743,56.8743,56.3106,56.3204,144308.0
2021-01-29 12:50:00,56.99,57.66,56.99,57.57,72276.0,56.36,57.0226,56.36,56.9336,72276.0
2021-01-29 12:55:00,57.62,57.62,57.17,57.17,59550.0,56.983,56.983,56.538,56.538,59550.0
2021-01-29 13:00:00,57.17,57.57,57.05,57.43,81414.0,56.538,56.9336,56.4193,56.7951,81414.0
2021-01-29 13:05:00,57.39,57.52,57.26,57.42,30640.0,56.7556,56.8841,56.627,56.7852,30640.0
2021-01-29 13:10:00,57.45,57.47,57.18,57.29,62154.0,56.8149,56.8347,56.5479,56.6567,62154.0
2021-01-29 13:15:00,57.25,57.25,56.95,57.02,42652.0,56.6171,56.6171,56.3204,56.3897,42652.0
2021-01-29 13:20:00,57.03,57.4,57.02,57.31,29246.0,56.3996,56.7655,56.3897,56.6765,29246.0
2021-01-29 13:25:00,57.44,57.9,57.43,57.88,91520.0,56.805,57.2599,56.7951,57.2402,91520.0
2021-01-29 13:30:00,57.85,57.85,57.63,57.71,55386.0,57.2105,57.2105,56.9929,57.072,55386.0
2021-01-29 13:35:00,57.72,57.88,57.68,57.82,179566.0,57.0819,57.2402,57.0424,57.1808,179566.0
2021-01-29 13:40:00,57.81,57.96,57.71,57.88,48826.0,57.1709,57.3193,57.072,57.2402,48826.0
2021-01-29 13:45:00,57.86,58.02,57.52,57.54,111938.0,57.2204,57.3786,56.8841,56.9039,111938.0
2021-01-29 13:50:00,57.58,57.63,57.46,57.54,62126.0,56.9435,56.9929,56.8248,56.9039,62126.0
2021-01-29 13:55:00,57.56,57.59,57.38,57.45,35782.0,56.9237,56.9534,56.7457,56.8149,35782.0
2021-01-29 14:00:00,57.41,57.95,57.41,57.87,56038.0,56.7754,57.3094,56.7754,57.2303,56038.0
2021-01-29 14:05:00,57.87,58.04,57.75,58.02,63868.0,57.2303,57.3984,57.1116,57.3786,63868.0
2021-01-29 14:10:00,58.02,58.07,57.85,57.99,64152.0,57.3786,57.4281,57.2105,57.3489,64152.0
2021-01-29 14:15:00,57.99,58.08,57.87,57.99,36732.0,57.3489,57.438,57.2303,57.3489,36732.0
2021-01-29 14:20:00,58.02,58.07,57.88,57.95,24588.0,57.3786,57.4281,57.2402,57.3094,24588.0
2021-01-29 14:25:00,57.94,57.99,57.84,57.88,22920.0,57.2995,57.3489,57.2006,57.2402,22920.0
2021-01-29 14:30:00,57.79,57.79,57.43,57.48,37320.0,57.1512,57.1512,56.7951,56.8446,37320.0
2021-01-29 14:35:00,57.54,57.63,57.49,57.49,25826.0,56.9039,56.9929,56.8545,56.8545,25826.0
2021-01-29 14:40:00,57.47,57.77,57.31,57.6,37930.0,56.8347,57.1314,56.6765,56.9633,37930.0
2021-01-29 14:45:00,57.57,57.71,57.54,57.55,26584.0,56.9336,57.072,56.9039,56.9138,26584.0
2021-01-29 14:50:00,57.58,57.77,57.58,57.62,20380.0,56.9435,57.1314,56.9435,56.983,20380.0
2021-01-29 14:55:00,57.62,57.81,57.54,57.68,31356.0,56.983,57.1709,56.9039,57.0424,31356.0
2021-01-29 15:00:00,57.7,58.3,57.7,58.29,82072.0,57.0622,57.6555,57.0622,57.6456,82072.0
2021-01-29 15:05:00,58.26,58.33,58.13,58.23,58074.0,57.616,57.6852,57.4874,57.5863,58074.0
2021-01-29 15:10:00,58.24,58.51,58.24,58.42,111030.0,57.5962,57.8632,57.5962,57.7742,111030.0
2021-01-29 15:15:00,58.42,58.48,58.33,58.45,30356.0,57.7742,57.8335,57.6852,57.8039,30356.0
2021-01-29 15:20:00,58.49,58.63,58.47,58.49,53304.0,57.8434,57.9819,57.8236,57.8434,53304.0
2021-01-29 15:25:00,58.52,58.52,58.25,58.27,21196.0,57.8731,57.8731,57.6061,57.6259,21196.0
2021-01-29 15:30:00,58.26,58.66,58.26,58.56,90928.0,57.616,58.0115,57.616,57.9126,90928.0
2021-01-29 15:35:00,58.51,58.56,58.12,58.12,59958.0,57.8632,57.9126,57.4775,57.4775,59958.0
2021-01-29 15:40:00,58.1,58.23,58.06,58.12,46422.0,57.4577,57.5863,57.4182,57.4775,46422.0
2021-01-29 15:45:00,58.1,58.14,57.81,57.93,70862.0,57.4577,57.4973,57.1709,57.2896,70862.0
2021-01-29 15:50:00,57.9,58.28,57.88,58.14,69210.0,57.2599,57.6357,57.2402,57.4973,69210.0
2021-01-29 15:55:00,58.16,58.34,57.59,57.69,165046.0,57.5171,57.6951,56.9534,57.0523,165046.0
2021-02-01 09:30:00,58.93,59.38,58.9,59.29,618568.0,58.2786,58.7236,58.2489,58.6346,618568.0
2021-02-01 09:35:00,59.26,59.34,59.12,59.2,103602.0,58.6049,58.684,58.4665,58.5456,103602.0
2021-02-01 09:40:00,59.23,59.3,58.98,59.0,62644.0,58.5752,58.6445,58.328,58.3478,62644.0
2021-02-01 09:45:00,59.04,59.05,58.48,58.48,79344.0,58.3873,58.3972,57.8335,57.8335,79344.0
2021-02-01 09:50:00,58.46,58.63,58.21,58.23,51966.0,57.8138,57.9819,57.5665,57.5863,51966.0
2021-02-01 09:55:00,58.27,58.66,58.27,58.66,44384.0,57.6259,58.0115,57.6259,58.0115,44384.0
2021-02-01 10:00:00,58.63,58.82,58.38,58.79,71120.0,57.9819,58.1698,57.7346,58.1401,71120.0
2021-02-01 10:05:00,58.83,58.83,58.42,58.44,47526.0,58.1797,58.1797,57.7742,57.794,47526.0
2021-02-01 10:10:00,58.46,58.9,58.46,58.84,86254.0,57.8138,58.2489,57.8138,58.1896,86254.0
2021-02-01 10:15:00,58.85,59.01,58.69,58.84,64156.0,58.1994,58.3577,58.0412,58.1896,64156.0
2021-02-01 10:20:00,58.84,59.08,58.82,59.08,63608.0,58.1896,58.4269,58.1698,58.4269,63608.0
2021-02-01 10:25:00,59.08,59.3,59.02,59.18,65148.0,58.4269,58.6445,58.3676,58.5258,65148.0
2021-02-01 10:30:00,59.2,59.34,59.2,59.34,59420.0,58.5456,58.684,58.5456,58.684,59420.0
2021-02-01 10:35:00,59.35,59.41,59.21,59.23,49432.0,58.6939,58.7533,58.5555,58.5752,49432.0
2021-02-01 10:40:00,59.14,59.58,59.14,59.48,51916.0,58.4862,58.9214,58.4862,58.8225,51916.0
2021-02-01 10:45:00,59.49,59.63,59.48,59.57,28086.0,58.8324,58.9708,58.8225,58.9115,28086.0
2021-02-01 10:50:00,59.53,59.54,59.05,59.12,54852.0,58.8719,58.8818,58.3972,58.4665,54852.0
2021-02-01 10:55:00,59.08,59.12,58.93,59.09,59582.0,58.4269,58.4665,58.2786,58.4368,59582.0
2021-02-01 11:00:00,59.1,59.16,58.84,59.05,63368.0,58.4467,58.506,58.1896,58.3972,63368.0
2021-02-01 11:05:00,59.04,59.33,59.04,59.33,56896.0,58.3873,58.6741,58.3873,58.6741,56896.0
2021-02-01 11:10:00,59.31,59.43,59.23,59.32,20620.0,58.6544,58.773,58.5752,58.6642,20620.0
2021-02-01 11:15:00,59.34,59.54,59.34,59.54,47278.0,58.684,58.8818,58.684,58.8818,47278.0
2021-02-01 11:20:00,59.55,59.77,59.53,59.76,44632.0,58.8917,59.1093,58.8719,59.0994,44632.0
2021-02-01 11:25:00,59.79,59.85,59.72,59.85,43304.0,59.1291,59.1884,59.0598,59.1884,43304.0
2021-02-01 11:30:00,59.85,60.01,59.78,59.96,71404.0,59.1884,59.3466,59.1192,59.2972,71404.0
2021-02-01 11:35:00,59.96,59.99,59.91,59.95,32338.0,59.2972,59.3268,59.2477,59.2873,32338.0
2021-02-01 11:40:00,59.97,60.18,59.97,60.05,59828.0,59.3071,59.5147,59.3071,59.3862,59828.0
2021-02-01 11:45:00,60.08,60.19,60.04,60.17,35116.0,59.4158,59.5246,59.3763,59.5048,35116.0
2021-02-01 11:50:00,60.17,60.21,60.12,60.2,12670.0,59.5048,59.5444,59.4554,59.5345,12670.0
2021-02-01 11:55:00,60.16,60.16,60.0,60.02,16454.0,59.495,59.495,59.3367,59.3565,16454.0
2021-02-01 12:00:00,60.07,60.3,60.05,60.26,76330.0,59.406,59.6334,59.3862,59.5939,76330.0
2021-02-01 12:05:00,60.28,60.35,60.26,60.34,104720.0,59.6136,59.6829,59.5939,59.673,104720.0
2021-02-01 12:10:00,60.36,60.46,60.31,60.46,125140.0,59.6927,59.7916,59.6433,59.7916,125140.0
2021-02-01 12:15:00,60.48,60.52,60.46,60.49,114422.0,59.8114,59.851,59.7916,59.8213,114422.0
2021-02-01 12:20:00,60.51,60.58,60.49,60.57,21140.0,59.8411,59.9103,59.8213,59.9004,21140.0
2021-02-01 12:25:00,60.58,60.63,60.52,60.57,27210.0,59.9103,59.9598,59.851,59.9004,27210.0
2021-02-01 12:30:00,60.63,60.63,60.46,60.49,36820.0,59.9598,59.9598,59.7916,59.8213,36820.0
2021-02-01 12:35:00,60.52,60.56,60.48,60.52,11776.0,59.851,59.8905,59.8114,59.851,11776.0
2021-02-01 12:40:00,60.56,60.59,60.45,60.45,25140.0,59.8905,59.9202,59.7818,59.7818,25140.0
2021-02-01 12:45:00,60.47,60.5,60.41,60.44,23892.0,59.8015,59.8312,59.7422,59.7719,23892.0
2021-02-01 12:50:00,60.46,60.65,60.45,60.64,16638.0,59.7916,59.9795,59.7818,59.9697,16638.0
2021-02-01 12:55:00,60.63,60.74,60.58,60.74,9904.0,59.9598,60.0685,59.9103,60.0685,9904.0
2021-02-01 13:00:00,60.74,60.76,60.67,60.67,15688.0,60.0685,60.0883,59.9993,59.9993,15688.0
2021-02-01 13:05:00,60.66,60.77,60.65,60.74,15244.0,59.9894,60.0982,59.9795,60.0685,15244.0
2021-02-01 13:10:00,60.74,60.76,60.64,60.71,17600.0,60.0685,60.0883,59.9697,60.0389,17600.0
2021-02-01 13:15:00,60.7,60.74,60.63,60.74,17834.0,60.029,60.0685,59.9598,60.0685,17834.0
2021-02-01 13:20:00,60.74,60.87,60.72,60.84,64522.0,60.0685,60.1971,60.0488,60.1674,64522.0
2021-02-01 13:25:00,60.84,60.84,60.7,60.7,16014.0,60.1674,60.1674,60.029,60.029,16014.0
2021-02-01 13:30:00,60.7,60.83,60.7,60.79,13090.0,60.029,60.1576,60.029,60.118,13090.0
2021-02-01 13:35:00,60.72,60.74,60.56,60.59,35690.0,60.0488,60.0685,59.8905,59.9202,35690.0
2021-02-01 13:40:00,60.6,60.6,60.49,60.54,23652.0,59.9301,59.9301,59.8213,59.8708,23652.0
2021-02-01 13:45:00,60.57,60.59,60.48,60.52,29334.0,59.9004,59.9202,59.8114,59.851,29334.0
2021-02-01 13:50:00,60.52,60.66,60.51,60.63,46332.0,59.851,59.9894,59.8411,59.9598,46332.0
2021-02-01 13:55:00,60.66,60.77,60.65,60.77,15744.0,59.9894,60.0982,59.9795,60.0982,15744.0
2021-02-01 14:00:00,60.78,60.78,60.61,60.68,30662.0,60.1081,60.1081,59.94,60.0092,30662.0
2021-02-01 14:05:00,60.65,60.72,60.58,60.69,16476.0,59.9795,60.0488,59.9103,60.0191,16476.0
2021-02-01 14:10:00,60.7,60.71,60.65,60.7,33344.0,60.029,60.0389,59.9795,60.029,33344.0
2021-02-01 14:15:00,60.7,60.79,60.69,60.74,17732.0,60.029,60.118,60.0191,60.0685,17732.0
2021-02-01 14:20:00,60.71,60.71,60.62,60.65,17974.0,60.0389,60.0389,59.9499,59.9795,17974.0
2021-02-01 14:25:00,60.66,60.77,60.66,60.74,16468.0,59.9894,60.0982,59.9894,60.0685,16468.0
2021-02-01 14:30:00,60.76,60.76,60.69,60.71,7026.0,60.0883,60.0883,60.0191,60.0389,7026.0
2021-02-01 14:35:00,60.7,60.73,60.55,60.58,21426.0,60.029,60.0587,59.8806,59.9103,21426.0
2021-02-01 14:40:00,60.66,60.79,60.66,60.76,18822.0,59.9894,60.118,59.9894,60.0883,18822.0
2021-02-01 14:45:00,60.78,60.8,60.77,60.79,9176.0,60.1081,60.1279,60.0982,60.118,9176.0
2021-02-01 14:50:00,60.8,60.84,60.77,60.81,22770.0,60.1279,60.1674,60.0982,60.1378,22770.0
2021-02-01 14:55:00,60.81,60.81,60.61,60.67,39072.0,60.1378,60.1378,59.94,59.9993,39072.0
2021-02-01 15:00:00,60.71,60.83,60.71,60.82,17422.0,60.0389,60.1576,60.0389,60.1477,17422.0
2021-02-01 15:05:00,60.82,60.83,60.74,60.78,12560.0,60.1477,60.1576,60.0685,60.1081,12560.0
2021-02-01 15:10:00,60.8,60.8,60.63,60.66,18472.0,60.1279,60.1279,59.9598,59.9894,18472.0
2021-02-01 15:15:00,60.71,60.73,60.6,60.7,21740.0,60.0389,60.0587,59.9301,60.029,21740.0
2021-02-01 15:20:00,60.72,60.72,60.57,60.63,8912.0,60.0488,60.0488,59.9004,59.9598,8912.0
2021-02-01 15:25:00,60.66,60.71,60.63,60.66,8860.0,59.9894,60.0389,59.9598,59.9894,8860.0
2021-02-01 15:30:00,60.66,60.7,60.54,60.68,52248.0,59.9894,60.029,59.8708,60.0092,52248.0
2021-02-01 15:35:00,60.7,60.82,60.69,60.77,36236.0,60.029,60.1477,60.0191,60.0982,36236.0
2021-02-01 15:40:00,60.74,60.82,60.64,60.8,44552.0,60.0685,60.1477,59.9697,60.1279,44552.0
2021-02-01 15:45:00,60.77,60.77,60.68,60.74,66016.0,60.0982,60.0982,60.0092,60.0685,66016.0
2021-02-01 15:50:00,60.74,60.85,60.64,60.85,160508.0,60.0685,60.1773,59.9697,60.1773,160508.0
2021-02-01 15:55:00,60.82,60.82,60.5,60.52,93068.0,60.1477,60.1477,59.8312,59.851,93068.0
2021-02-02 09:30:00,61.65,61.85,61.58,61.81,169956.0,60.9685,61.1663,60.8993,61.1267,169956.0
2021-02-02 09:35:00,61.85,62.09,61.8,61.95,122226.0,61.1663,61.4036,61.1168,61.2652,122226.0
2021-02-02 09:40:00,62.01,62.11,61.95,62.04,152048.0,61.3245,61.4234,61.2652,61.3542,152048.0
2021-02-02 09:45:00,62.1,62.27,62.04,62.24,93278.0,61.4135,61.5816,61.3542,61.552,93278.0
2021-02-02 09:50:00,62.22,62.22,61.88,61.95,51254.0,61.5322,61.5322,61.1959,61.2652,51254.0
2021-02-02 09:55:00,61.98,62.16,61.78,61.91,58302.0,61.2948,61.4729,61.0971,61.2256,58302.0
2021-02-02 10:00:00,61.91,62.05,61.88,61.93,53294.0,61.2256,61.3641,61.1959,61.2454,53294.0
2021-02-02 10:05:00,61.92,62.02,61.78,61.99,37538.0,61.2355,61.3344,61.0971,61.3047,37538.0
2021-02-02 10:10:00,62.04,62.1,61.86,61.98,55152.0,61.3542,61.4135,61.1762,61.2948,55152.0
2021-02-02 10:15:00,61.99,62.39,61.97,62.37,98984.0,61.3047,61.7003,61.285,61.6805,98984.0
2021-02-02 10:20:00,62.4,62.4,62.22,62.26,54982.0,61.7102,61.7102,61.5322,61.5717,54982.0
2021-02-02 10:25:00,62.26,62.27,61.95,61.95,41334.0,61.5717,61.5816,61.2652,61.2652,41334.0
2021-02-02 10:30:00,61.93,62.08,61.93,62.06,15458.0,61.2454,61.3937,61.2454,61.374,15458.0
2021-02-02 10:35:00,62.1,62.21,62.1,62.16,47456.0,61.4135,61.5223,61.4135,61.4729,47456.0
2021-02-02 10:40:00,62.15,62.24,62.05,62.06,48964.0,61.463,61.552,61.3641,61.374,48964.0
2021-02-02 10:45:00,62.05,62.24,61.93,62.21,80976.0,61.3641,61.552,61.2454,61.5223,80976.0
2021-02-02 10:50:00,62.21,62.26,62.09,62.19,22202.0,61.5223,61.5717,61.4036,61.5025,22202.0
2021-02-02 10:55:00,62.19,62.27,62.18,62.23,31456.0,61.5025,61.5816,61.4926,61.5421,31456.0
2021-02-02 11:00:00,62.21,62.21,62.04,62.19,27708.0,61.5223,61.5223,61.3542,61.5025,27708.0
2021-02-02 11:05:00,62.19,62.24,62.16,62.23,31912.0,61.5025,61.552,61.4729,61.5421,31912.0
2021-02-02 11:10:00,62.27,62.32,62.14,62.27,35956.0,61.5816,61.6311,61.4531,61.5816,35956.0
2021-02-02 11:15:00,62.27,62.35,62.27,62.35,28972.0,61.5816,61.6608,61.5816,61.6608,28972.0
2021-02-02 11:20:00,62.37,62.37,62.23,62.29,16890.0,61.6805,61.6805,61.5421,61.6014,16890.0
2021-02-02 11:25:00,62.29,62.35,62.27,62.34,26520.0,61.6014,61.6608,61.5816,61.6509,26520.0
2021-02-02 11:30:00,62.32,62.32,62.13,62.13,18958.0,61.6311,61.6311,61.4432,61.4432,18958.0
2021-02-02 11:35:00,62.23,62.34,62.22,62.29,6458.0,61.5421,61.6509,61.5322,61.6014,6458.0
2021-02-02 11:40:00,62.28,62.43,62.26,62.42,36682.0,61.5915,61.7399,61.5717,61.73,36682.0
2021-02-02 11:45:00,62.43,62.47,62.39,62.45,22642.0,61.7399,61.7794,61.7003,61.7596,22642.0
2021-02-02 11:50:00,62.46,62.49,62.46,62.49,16324.0,61.7695,61.7992,61.7695,61.7992,16324.0
2021-02-02 11:55:00,62.49,62.6,62.49,62.58,46102.0,61.7992,61.908,61.7992,61.8882,46102.0
2021-02-02 12:00:00,62.57,62.59,62.54,62.55,16856.0,61.8783,61.8981,61.8487,61.8585,16856.0
2021-02-02 12:05:00,62.57,62.58,62.53,62.56,16348.0,61.8783,61.8882,61.8388,61.8684,16348.0
2021-02-02 12:10:00,62.57,62.69,62.57,62.68,35920.0,61.8783,61.997,61.8783,61.9871,35920.0
2021-02-02 12:15:00,62.68,62.7,62.6,62.67,8820.0,61.9871,62.0069,61.908,61.9772,8820.0
2021-02-02 12:20:00,62.64,62.68,62.63,62.65,15428.0,61.9475,61.9871,61.9377,61.9574,15428.0
2021-02-02 12:25:00,62.63,62.64,62.6,62.63,6706.0,61.9377,61.9475,61.908,61.9377,6706.0
2021-02-02 12:30:00,62.64,62.67,62.63,62.63,1600.0,61.9475,61.9772,61.9377,61.9377,1600.0
2021-02-02 12:35:00,62.67,62.67,62.63,62.63,5186.0,61.9772,61.9772,61.9377,61.9377,5186.0
2021-02-02 12:40:00,62.62,62.65,62.59,62.65,6140.0,61.9278,61.9574,61.8981,61.9574,6140.0
2021-02-02 12:45:00,62.67,62.69,62.56,62.58,7028.0,61.9772,61.997,61.8684,61.8882,7028.0
2021-02-02 12:50:00,62.59,62.6,62.52,62.55,35906.0,61.8981,61.908,61.8289,61.8585,35906.0
2021-02-02 12:55:00,62.54,62.6,62.49,62.6,23808.0,61.8487,61.908,61.7992,61.908,23808.0
2021-02-02 13:00:00,62.62,62.64,62.58,62.59,46306.0,61.9278,61.9475,61.8882,61.8981,46306.0
2021-02-02 13:05:00,62.6,62.6,62.54,62.54,2434.0,61.908,61.908,61.8487,61.8487,2434.0
2021-02-02 13:10:00,62.53,62.57,62.52,62.55,28496.0,61.8388,61.8783,61.8289,61.8585,28496.0
2021-02-02 13:15:00,62.54,62.55,62.37,62.37,9954.0,61.8487,61.8585,61.6805,61.6805,9954.0
2021-02-02 13:20:00,62.37,62.4,62.31,62.38,22066.0,61.6805,61.7102,61.6212,61.6904,22066.0
2021-02-02 13:25:00,62.38,62.45,62.35,62.43,16978.0,61.6904,61.7596,61.6608,61.7399,16978.0
2021-02-02 13:30:00,62.43,62.58,62.43,62.58,46232.0,61.7399,61.8882,61.7399,61.8882,46232.0
2021-02-02 13:35:00,62.57,62.71,62.55,62.71,48458.0,61.8783,62.0168,61.8585,62.0168,48458.0
2021-02-02 13:40:00,62.72,62.77,62.69,62.77,12244.0,62.0267,62.0761,61.997,62.0761,12244.0
2021-02-02 13:45:00,62.79,62.83,62.76,62.76,7144.0,62.0959,62.1354,62.0662,62.0662,7144.0
2021-02-02 13:50:00,62.74,62.76,62.7,62.74,38898.0,62.0464,62.0662,62.0069,62.0464,38898.0
2021-02-02 13:55:00,62.73,62.75,62.72,62.72,8660.0,62.0366,62.0563,62.0267,62.0267,8660.0
2021-02-02 14:00:00,62.71,62.74,62.63,62.68,17420.0,62.0168,62.0464,61.9377,61.9871,17420.0
2021-02-02 14:05:00,62.7,62.73,62.68,62.68,8546.0,62.0069,62.0366,61.9871,61.9871,8546.0
2021-02-02 14:10:00,62.7,62.71,62.67,62.71,15856.0,62.0069,62.0168,61.9772,62.0168,15856.0
2021-02-02 14:15:00,62.71,62.73,62.62,62.7,8110.0,62.0168,62.0366,61.9278,62.0069,8110.0
2021-02-02 14:20:00,62.74,62.79,62.67,62.7,34168.0,62.0464,62.0959,61.9772,62.0069,34168.0
2021-02-02 14:25:00,62.67,62.69,62.63,62.68,70666.0,61.9772,61.997,61.9377,61.9871,70666.0
2021-02-02 14:30:00,62.67,62.72,62.67,62.72,13860.0,61.9772,62.0267,61.9772,62.0267,13860.0
2021-02-02 14:35:00,62.7,62.84,62.7,62.81,96108.0,62.0069,62.1453,62.0069,62.1157,96108.0
2021-02-02 14:40:00,62.82,62.86,62.8,62.85,54066.0,62.1256,62.1651,62.1058,62.1552,54066.0
2021-02-02 14:45:00,62.85,62.9,62.84,62.88,40874.0,62.1552,62.2047,62.1453,62.1849,40874.0
2021-02-02 14:50:00,62.88,62.88,62.82,62.82,33280.0,62.1849,62.1849,62.1256,62.1256,33280.0
2021-02-02 14:55:00,62.83,62.87,62.8,62.86,61504.0,62.1354,62.175,62.1058,62.1651,61504.0
2021-02-02 15:00:00,62.85,62.85,62.74,62.83,60624.0,62.1552,62.1552,62.0464,62.1354,60624.0
2021-02-02 15:05:00,62.82,62.82,62.7,62.7,44170.0,62.1256,62.1256,62.0069,62.0069,44170.0
2021-02-02 15:10:00,62.71,62.73,62.67,62.67,42328.0,62.0168,62.0366,61.9772,61.9772,42328.0
2021-02-02 15:15:00,62.66,62.72,62.63,62.71,30698.0,61.9673,62.0267,61.9377,62.0168,30698.0
2021-02-02 15:20:00,62.73,62.75,62.68,62.68,37736.0,62.0366,62.0563,61.9871,61.9871,37736.0
2021-02-02 15:25:00,62.73,62.8,62.71,62.8,18532.0,62.0366,62.1058,62.0168,62.1058,18532.0
2021-02-02 15:30:00,62.77,62.79,62.66,62.72,34122.0,62.0761,62.0959,61.9673,62.0267,34122.0
2021-02-02 15:35:00,62.73,62.76,62.7,62.74,19618.0,62.0366,62.0662,62.0069,62.0464,19618.0
2021-02-02 15:40:00,62.75,62.75,62.59,62.59,19520.0,62.0563,62.0563,61.8981,61.8981,19520.0
2021-02-02 15:45:00,62.59,62.77,62.59,62.76,87214.0,61.8981,62.0761,61.8981,62.0662,87214.0
2021-02-02 15:50:00,62.76,62.84,62.63,62.63,71702.0,62.0662,62.1453,61.9377,61.9377,71702.0
2021-02-02 15:55:00,62.63,62.65,62.45,62.49,78690.0,61.9377,61.9574,61.7596,61.7992,78690.0
2021-02-03 09:30:00,63.28,63.41,62.74,63.08,233618.0,62.5805,62.709,62.0464,62.3827,233618.0
2021-02-03 09:35:00,63.13,63.18,62.7,62.7,70422.0,62.4321,62.4816,62.0069,62.0069,70422.0
2021-02-03 09:40:00,62.66,62.91,62.63,62.87,64582.0,61.9673,62.2146,61.9377,62.175,64582.0
2021-02-03 09:45:00,62.88,63.0,62.74,62.88,34900.0,62.1849,62.3036,62.0464,62.1849,34900.0
2021-02-03 09:50:00,62.87,62.95,62.74,62.88,48658.0,62.175,62.2541,62.0464,62.1849,48658.0
2021-02-03 09:55:00,62.92,63.21,62.92,63.21,67884.0,62.2244,62.5112,62.2244,62.5112,67884.0
2021-02-03 10:00:00,63.29,63.29,63.0,63.12,54820.0,62.5904,62.5904,62.3036,62.4222,54820.0
2021-02-03 10:05:00,63.13,63.16,62.77,62.78,58422.0,62.4321,62.4618,62.0761,62.086,58422.0
2021-02-03 10:10:00,62.8,62.81,62.47,62.56,128754.0,62.1058,62.1157,61.7794,61.8684,128754.0
2021-02-03 10:15:00,62.62,62.76,62.35,62.35,131048.0,61.9278,62.0662,61.6608,61.6608,131048.0
2021-02-03 10:20:00,62.35,62.41,62.18,62.35,168272.0,61.6608,61.7201,61.4926,61.6608,168272.0
2021-02-03 10:25:00,62.32,62.39,61.98,62.04,117002.0,61.6311,61.7003,61.2948,61.3542,117002.0
2021-02-03 10:30:00,62.04,62.35,62.01,62.18,68840.0,61.3542,61.6608,61.3245,61.4926,68840.0
2021-02-03 10:35:00,62.18,62.26,61.98,62.22,60890.0,61.4926,61.5717,61.2948,61.5322,60890.0
2021-02-03 10:40:00,62.18,62.47,62.18,62.35,68062.0,61.4926,61.7794,61.4926,61.6608,68062.0
2021-02-03 10:45:00,62.35,62.43,62.26,62.26,42836.0,61.6608,61.7399,61.5717,61.5717,42836.0
2021-02-03 10:50:00,62.25,62.47,62.1,62.29,59072.0,61.5619,61.7794,61.4135,61.6014,59072.0
2021-02-03 10:55:00,62.28,62.36,62.28,62.3,3200.0,61.5915,61.6706,61.5915,61.6113,3200.0
2021-02-03 11:00:00,62.29,62.46,62.29,62.36,20310.0,61.6014,61.7695,61.6014,61.6706,20310.0
2021-02-03 11:05:00,62.41,62.51,62.38,62.44,36870.0,61.7201,61.819,61.6904,61.7498,36870.0
2021-02-03 11:10:00,62.37,62.43,62.24,62.28,20120.0,61.6805,61.7399,61.552,61.5915,20120.0
2021-02-03 11:15:00,62.31,62.4,62.31,62.33,20602.0,61.6212,61.7102,61.6212,61.641,20602.0
2021-02-03 11:20:00,62.34,62.49,62.34,62.41,31688.0,61.6509,61.7992,61.6509,61.7201,31688.0
2021-02-03 11:25:00,62.43,62.46,62.31,62.32,41306.0,61.7399,61.7695,61.6212,61.6311,41306.0
2021-02-03 11:30:00,62.32,62.43,62.27,62.43,27786.0,61.6311,61.7399,61.5816,61.7399,27786.0
2021-02-03 11:35:00,62.41,62.55,62.38,62.52,40668.0,61.7201,61.8585,61.6904,61.8289,40668.0
2021-02-03 11:40:00,62.54,62.59,62.48,62.59,27848.0,61.8487,61.8981,61.7893,61.8981,27848.0
2021-02-03 11:45:00,62.6,62.6,62.53,62.57,6450.0,61.908,61.908,61.8388,61.8783,6450.0
2021-02-03 11:50:00,62.57,62.6,62.49,62.59,6920.0,61.8783,61.908,61.7992,61.8981,6920.0
2021-02-03 11:55:00,62.62,62.73,62.62,62.69,40822.0,61.9278,62.0366,61.9278,61.997,40822.0
2021-02-03 12:00:00,62.73,62.77,62.69,62.74,28094.0,62.0366,62.0761,61.997,62.0464,28094.0
2021-02-03 12:05:00,62.74,62.8,62.74,62.77,17870.0,62.0464,62.1058,62.0464,62.0761,17870.0
2021-02-03 12:10:00,62.76,62.76,62.69,62.71,31782.0,62.0662,62.0662,61.997,62.0168,31782.0
2021-02-03 12:15:00,62.74,62.81,62.74,62.76,33360.0,62.0464,62.1157,62.0464,62.0662,33360.0
2021-02-03 12:20:00,62.77,62.79,62.73,62.76,12992.0,62.0761,62.0959,62.0366,62.0662,12992.0
2021-02-03 12:25:00,62.76,62.79,62.72,62.74,4900.0,62.0662,62.0959,62.0267,62.0464,4900.0
2021-02-03 12:30:00,62.75,62.76,62.58,62.58,12042.0,62.0563,62.0662,61.8882,61.8882,12042.0
2021-02-03 12:35:00,62.61,62.79,62.61,62.79,23540.0,61.9179,62.0959,61.9179,62.0959,23540.0
2021-02-03 12:40:00,62.82,62.88,62.82,62.85,25046.0,62.1256,62.1849,62.1256,62.1552,25046.0
2021-02-03 12:45:00,62.82,62.91,62.81,62.83,32252.0,62.1256,62.2146,62.1157,62.1354,32252.0
2021-02-03 12:50:00,62.85,62.88,62.85,62.85,9802.0,62.1552,62.1849,62.1552,62.1552,9802.0
2021-02-03 12:55:00,62.8,62.83,62.75,62.83,2700.0,62.1058,62.1354,62.0563,62.1354,2700.0
2021-02-03 13:00:00,62.85,62.87,62.77,62.77,18650.0,62.1552,62.175,62.0761,62.0761,18650.0
2021-02-03 13:05:00,62.77,62.8,62.72,62.75,15586.0,62.0761,62.1058,62.0267,62.0563,15586.0
2021-02-03 13:10:00,62.73,62.8,62.7,62.7,16838.0,62.0366,62.1058,62.0069,62.0069,16838.0
2021-02-03 13:15:00,62.74,62.75,62.62,62.65,26316.0,62.0464,62.0563,61.9278,61.9574,26316.0
2021-02-03 13:20:00,62.69,62.77,62.68,62.76,10940.0,61.997,62.0761,61.9871,62.0662,10940.0
2021-02-03 13:25:00,62.75,62.76,62.7,62.75,5186.0,62.0563,62.0662,62.0069,62.0563,5186.0
2021-02-03 13:30:00,62.72,62.72,62.65,62.67,3316.0,62.0267,62.0267,61.9574,61.9772,3316.0
2021-02-03 13:35:00,62.72,62.86,62.72,62.85,21280.0,62.0267,62.1651,62.0267,62.1552,21280.0
2021-02-03 13:40:00,62.85,62.94,62.84,62.93,22500.0,62.1552,62.2442,62.1453,62.2343,22500.0
2021-02-03 13:45:00,62.93,62.94,62.93,62.94,12800.0,62.2343,62.2442,62.2343,62.2442,12800.0
2021-02-03 13:50:00,62.93,62.95,62.85,62.88,14624.0,62.2343,62.2541,62.1552,62.1849,14624.0
2021-02-03 13:55:00,62.88,62.88,62.81,62.86,10046.0,62.1849,62.1849,62.1157,62.1651,10046.0
2021-02-03 14:00:00,62.9,62.9,62.84,62.84,2600.0,62.2047,62.2047,62.1453,62.1453,2600.0
2021-02-03 14:05:00,62.88,62.92,62.88,62.88,40200.0,62.1849,62.2244,62.1849,62.1849,40200.0
2021-02-03 14:10:00,62.85,62.85,62.85,62.85,1200.0,62.1552,62.1552,62.1552,62.1552,1200.0
2021-02-03 14:15:00,62.83,62.83,62.73,62.73,13594.0,62.1354,62.1354,62.0366,62.0366,13594.0
2021-02-03 14:20:00,62.75,62.85,62.75,62.85,12378.0,62.0563,62.1552,62.0563,62.1552,12378.0
2021-02-03 14:25:00,62.85,62.88,62.83,62.85,10766.0,62.1552,62.1849,62.1354,62.1552,10766.0
2021-02-03 14:30:00,62.88,62.88,62.85,62.85,6732.0,62.1849,62.1849,62.1552,62.1552,6732.0
2021-02-03 14:35:00,62.88,62.9,62.85,62.85,28838.0,62.1849,62.2047,62.1552,62.1552,28838.0
2021-02-03 14:40:00,62.79,62.8,62.7,62.76,31762.0,62.0959,62.1058,62.0069,62.0662,31762.0
2021-02-03 14:45:00,62.72,62.82,62.68,62.7,79490.0,62.0267,62.1256,61.9871,62.0069,79490.0
2021-02-03 14:50:00,62.72,62.74,62.64,62.71,44674.0,62.0267,62.0464,61.9475,62.0168,44674.0
2021-02-03 14:55:00,62.72,62.72,62.53,62.53,29032.0,62.0267,62.0267,61.8388,61.8388,29032.0
2021-02-03 15:00:00,62.51,62.56,62.41,62.46,23772.0,61.819,61.8684,61.7201,61.7695,23772.0
2021-02-03 15:05:00,62.45,62.56,62.44,62.56,18150.0,61.7596,61.8684,61.7498,61.8684,18150.0
2021-02-03 15:10:00,62.55,62.55,62.46,62.48,16424.0,61.8585,61.8585,61.7695,61.7893,16424.0
2021-02-03 15:15:00,62.54,62.59,62.25,62.25,54030.0,61.8487,61.8981,61.5619,61.5619,54030.0
2021-02-03 15:20:00,62.24,62.38,62.19,62.37,22832.0,61.552,61.6904,61.5025,61.6805,22832.0
2021-02-03 15:25:00,62.35,62.37,62.15,62.2,77812.0,61.6608,61.6805,61.463,61.5124,77812.0
2021-02-03 15:30:00,62.2,62.33,62.15,62.33,156938.0,61.5124,61.641,61.463,61.641,156938.0
2021-02-03 15:35:00,62.34,62.35,62.26,62.26,169762.0,61.6509,61.6608,61.5717,61.5717,169762.0
2021-02-03 15:40:00,62.24,62.45,62.24,62.34,32746.0,61.552,61.7596,61.552,61.6509,32746.0
2021-02-03 15:45:00,62.35,62.41,62.19,62.27,69934.0,61.6608,61.7201,61.5025,61.5816,69934.0
2021-02-03 15:50:00,62.25,62.26,62.09,62.14,92142.0,61.5619,61.5717,61.4036,61.4531,92142.0
2021-02-03 15:55:00,62.13,62.21,61.95,61.96,66478.0,61.4432,61.5223,61.2652,61.2751,66478.0
2021-02-04 09:30:00,62.54,62.79,62.27,62.41,107244.0,61.8487,62.0959,61.5816,61.7201,107244.0
2021-02-04 09:35:00,62.4,62.57,62.18,62.54,93012.0,61.7102,61.8783,61.4926,61.8487,93012.0
2021-02-04 09:40:00,62.54,62.54,62.3,62.37,69832.0,61.8487,61.8487,61.6113,61.6805,69832.0
2021-02-04 09:45:00,62.42,62.6,62.36,62.59,70052.0,61.73,61.908,61.6706,61.8981,70052.0
2021-02-04 09:50:00,62.59,62.59,62.25,62.45,32276.0,61.8981,61.8981,61.5619,61.7596,32276.0
2021-02-04 09:55:00,62.41,62.46,62.21,62.4,30690.0,61.7201,61.7695,61.5223,61.7102,30690.0
2021-02-04 10:00:00,62.38,62.38,61.99,62.0,50534.0,61.6904,61.6904,61.3047,61.3146,50534.0
2021-02-04 10:05:00,62.06,62.3,62.06,62.23,54060.0,61.374,61.6113,61.374,61.5421,54060.0
2021-02-04 10:10:00,62.21,62.4,62.21,62.35,73404.0,61.5223,61.7102,61.5223,61.6608,73404.0
2021-02-04 10:15:00,62.44,62.54,62.44,62.49,22970.0,61.7498,61.8487,61.7498,61.7992,22970.0
2021-02-04 10:20:00,62.46,62.53,62.42,62.5,39576.0,61.7695,61.8388,61.73,61.8091,39576.0
2021-02-04 10:25:00,62.5,62.51,62.13,62.2,40604.0,61.8091,61.819,61.4432,61.5124,40604.0
2021-02-04 10:30:00,62.17,62.29,62.12,62.22,23204.0,61.4827,61.6014,61.4333,61.5322,23204.0
2021-02-04 10:35:00,62.23,62.3,62.11,62.17,43998.0,61.5421,61.6113,61.4234,61.4827,43998.0
2021-02-04 10:40:00,62.19,62.3,62.19,62.23,41376.0,61.5025,61.6113,61.5025,61.5421,41376.0
2021-02-04 10:45:00,62.24,62.31,62.19,62.31,34228.0,61.552,61.6212,61.5025,61.6212,34228.0
2021-02-04 10:50:00,62.33,62.45,62.33,62.45,23900.0,61.641,61.7596,61.641,61.7596,23900.0
2021-02-04 10:55:00,62.45,62.49,62.38,62.38,29508.0,61.7596,61.7992,61.6904,61.6904,29508.0
2021-02-04 11:00:00,62.38,62.5,62.35,62.43,68966.0,61.6904,61.8091,61.6608,61.7399,68966.0
2021-02-04 11:05:00,62.43,62.49,62.35,62.43,39346.0,61.7399,61.7992,61.6608,61.7399,39346.0
2021-02-04 11:10:00,62.47,62.47,62.27,62.31,23444.0,61.7794,61.7794,61.5816,61.6212,23444.0
2021-02-04 11:15:00,62.33,62.42,62.32,62.33,12494.0,61.641,61.73,61.6311,61.641,12494.0
2021-02-04 11:20:00,62.33,62.46,62.31,62.46,27302.0,61.641,61.7695,61.6212,61.7695,27302.0
2021-02-04 11:25:00,62.49,62.54,62.43,62.48,19510.0,61.7992,61.8487,61.7399,61.7893,19510.0
2021-02-04 11:30:00,62.48,62.54,62.43,62.45,7672.0,61.7893,61.8487,61.7399,61.7596,7672.0
2021-02-04 11:35:00,62.46,62.52,62.46,62.49,1990.0,61.7695,61.8289,61.7695,61.7992,1990.0
2021-02-04 11:40:00,62.48,62.52,62.43,62.43,13458.0,61.7893,61.8289,61.7399,61.7399,13458.0
2021-02-04 11:45:00,62.42,62.64,62.41,62.64,23078.0,61.73,61.9475,61.7201,61.9475,23078.0
2021-02-04 11:50:00,62.63,62.65,62.53,62.58,19034.0,61.9377,61.9574,61.8388,61.8882,19034.0
2021-02-04 11:55:00,62.59,62.6,62.58,62.59,12600.0,61.8981,61.908,61.8882,61.8981,12600.0
2021-02-04 12:00:00,62.6,62.71,62.59,62.65,23622.0,61.908,62.0168,61.8981,61.9574,23622.0
2021-02-04 12:05:00,62.66,62.69,62.59,62.68,11866.0,61.9673,61.997,61.8981,61.9871,11866.0
2021-02-04 12:10:00,62.68,62.73,62.68,62.7,15426.0,61.9871,62.0366,61.9871,62.0069,15426.0
2021-02-04 12:15:00,62.72,62.78,62.72,62.76,15960.0,62.0267,62.086,62.0267,62.0662,15960.0
2021-02-04 12:20:00,62.76,62.77,62.71,62.71,18500.0,62.0662,62.0761,62.0168,62.0168,18500.0
2021-02-04 12:25:00,62.73,62.74,62.69,62.69,9308.0,62.0366,62.0464,61.997,61.997,9308.0
2021-02-04 12:30:00,62.7,62.77,62.7,62.77,13894.0,62.0069,62.0761,62.0069,62.0761,13894.0
2021-02-04 12:35:00,62.77,62.84,62.76,62.77,41794.0,62.0761,62.1453,62.0662,62.0761,41794.0
2021-02-04 12:40:00,62.78,62.82,62.77,62.78,8092.0,62.086,62.1256,62.0761,62.086,8092.0
2021-02-04 12:45:00,62.8,62.82,62.75,62.79,6000.0,62.1058,62.1256,62.0563,62.0959,6000.0
2021-02-04 12:50:00,62.77,62.77,62.71,62.76,7400.0,62.0761,62.0761,62.0168,62.0662,7400.0
2021-02-04 12:55:00,62.78,62.8,62.77,62.8,1400.0,62.086,62.1058,62.0761,62.1058,1400.0
2021-02-04 13:00:00,62.8,62.87,62.77,62.85,55674.0,62.1058,62.175,62.0761,62.1552,55674.0
2021-02-04 13:05:00,62.85,62.85,62.81,62.83,9200.0,62.1552,62.1552,62.1157,62.1354,9200.0
2021-02-04 13:10:00,62.83,62.96,62.83,62.96,24230.0,62.1354,62.264,62.1354,62.264,24230.0
2021-02-04 13:15:00,62.96,62.97,62.92,62.94,15542.0,62.264,62.2739,62.2244,62.2442,15542.0
2021-02-04 13:20:00,62.94,63.0,62.91,62.98,14756.0,62.2442,62.3036,62.2146,62.2838,14756.0
2021-02-04 13:25:00,62.97,62.98,62.95,62.96,5680.0,62.2739,62.2838,62.2541,62.264,5680.0
2021-02-04 13:30:00,62.97,63.02,62.97,62.99,14334.0,62.2739,62.3233,62.2739,62.2937,14334.0
2021-02-04 13:35:00,62.99,62.99,62.95,62.95,9500.0,62.2937,62.2937,62.2541,62.2541,9500.0
2021-02-04 13:40:00,62.98,63.02,62.95,62.96,15448.0,62.2838,62.3233,62.2541,62.264,15448.0
2021-02-04 13:45:00,62.96,63.01,62.94,63.01,6200.0,62.264,62.3135,62.2442,62.3135,6200.0
2021-02-04 13:50:00,63.01,63.01,62.95,62.95,5886.0,62.3135,62.3135,62.2541,62.2541,5886.0
2021-02-04 13:55:00,62.95,62.97,62.94,62.96,9200.0,62.2541,62.2739,62.2442,62.264,9200.0
2021-02-04 14:00:00,62.96,62.98,62.95,62.97,10180.0,62.264,62.2838,62.2541,62.2739,10180.0
2021-02-04 14:05:00,62.97,63.01,62.97,62.97,44996.0,62.2739,62.3135,62.2739,62.2739,44996.0
2021-02-04 14:10:00,62.97,62.99,62.94,62.95,20456.0,62.2739,62.2937,62.2442,62.2541,20456.0
2021-02-04 14:15:00,62.93,62.97,62.92,62.95,8480.0,62.2343,62.2739,62.2244,62.2541,8480.0
2021-02-04 14:20:00,62.95,62.95,62.88,62.9,11504.0,62.2541,62.2541,62.1849,62.2047,11504.0
2021-02-04 14:25:00,62.92,62.98,62.92,62.95,29036.0,62.2244,62.2838,62.2244,62.2541,29036.0
2021-02-04 14:30:00,62.94,62.97,62.93,62.94,7856.0,62.2442,62.2739,62.2343,62.2442,7856.0
2021-02-04 14:35:00,62.95,62.96,62.92,62.92,2080.0,62.2541,62.264,62.2244,62.2244,2080.0
2021-02-04 14:40:00,62.93,62.95,62.92,62.94,10000.0,62.2343,62.2541,62.2244,62.2442,10000.0
2021-02-04 14:45:00,62.94,63.0,62.92,62.99,9828.0,62.2442,62.3036,62.2244,62.2937,9828.0
2021-02-04 14:50:00,62.98,62.98,62.94,62.95,21268.0,62.2838,62.2838,62.2442,62.2541,21268.0
2021-02-04 14:55:00,62.96,63.08,62.96,63.07,42572.0,62.264,62.3827,62.264,62.3728,42572.0
2021-02-04 15:00:00,63.02,63.1,63.02,63.1,19934.0,62.3233,62.4025,62.3233,62.4025,19934.0
2021-02-04 15:05:00,63.09,63.1,63.06,63.1,10620.0,62.3926,62.4025,62.3629,62.4025,10620.0
2021-02-04 15:10:00,63.08,63.08,62.99,63.04,16104.0,62.3827,62.3827,62.2937,62.3431,16104.0
2021-02-04 15:15:00,63.03,63.08,63.01,63.03,8840.0,62.3332,62.3827,62.3135,62.3332,8840.0
2021-02-04 15:20:00,63.04,63.08,63.04,63.06,11124.0,62.3431,62.3827,62.3431,62.3629,11124.0
2021-02-04 15:25:00,63.04,63.12,63.03,63.12,40894.0,62.3431,62.4222,62.3332,62.4222,40894.0
2021-02-04 15:30:00,63.12,63.15,63.1,63.1,20336.0,62.4222,62.4519,62.4025,62.4025,20336.0
2021-02-04 15:35:00,63.1,63.14,63.09,63.09,6000.0,62.4025,62.442,62.3926,62.3926,6000.0
2021-02-04 15:40:00,63.09,63.18,63.07,63.07,11852.0,62.3926,62.4816,62.3728,62.3728,11852.0
2021-02-04 15:45:00,63.07,63.13,63.05,63.08,40258.0,62.3728,62.4321,62.353,62.3827,40258.0
2021-02-04 15:50:00,63.08,63.27,63.08,63.27,52820.0,62.3827,62.5706,62.3827,62.5706,52820.0
2021-02-04 15:55:00,63.27,63.45,63.23,63.45,81226.0,62.5706,62.7486,62.531,62.7486,81226.0
2021-02-05 09:30:00,63.83,63.84,63.52,63.52,137412.0,63.1244,63.1343,62.8178,62.8178,137412.0
2021-02-05 09:35:00,63.52,63.59,63.39,63.45,102632.0,62.8178,62.887,62.6893,62.7486,102632.0
2021-02-05 09:40:00,63.45,63.65,63.44,63.6,128638.0,62.7486,62.9464,62.7387,62.8969,128638.0
2021-02-05 09:45:00,63.58,63.72,63.56,63.6,127542.0,62.8772,63.0156,62.8574,62.8969,127542.0
2021-02-05 09:50:00,63.6,63.67,63.52,63.56,116056.0,62.8969,62.9662,62.8178,62.8574,116056.0
2021-02-05 09:55:00,63.54,63.54,63.31,63.32,75712.0,62.8376,62.8376,62.6101,62.62,75712.0
2021-02-05 10:00:00,63.33,63.49,63.24,63.42,103980.0,62.6299,62.7881,62.5409,62.7189,103980.0
2021-02-05 10:05:00,63.44,63.51,63.38,63.46,14570.0,62.7387,62.8079,62.6794,62.7585,14570.0
2021-02-05 10:10:00,63.44,63.54,63.35,63.38,72148.0,62.7387,62.8376,62.6497,62.6794,72148.0
2021-02-05 10:15:00,63.42,63.42,63.21,63.23,80358.0,62.7189,62.7189,62.5112,62.531,80358.0
2021-02-05 10:20:00,63.23,63.34,63.16,63.27,337116.0,62.531,62.6398,62.4618,62.5706,337116.0
2021-02-05 10:25:00,63.28,63.45,63.27,63.4,61760.0,62.5805,62.7486,62.5706,62.6991,61760.0
2021-02-05 10:30:00,63.39,63.39,63.24,63.3,25946.0,62.6893,62.6893,62.5409,62.6002,25946.0
2021-02-05 10:35:00,63.32,63.45,63.28,63.34,59096.0,62.62,62.7486,62.5805,62.6398,59096.0
2021-02-05 10:40:00,63.4,63.41,63.27,63.41,85232.0,62.6991,62.709,62.5706,62.709,85232.0
2021-02-05 10:45:00,63.46,63.52,63.38,63.52,26966.0,62.7585,62.8178,62.6794,62.8178,26966.0
2021-02-05 10:50:00,63.54,63.6,63.5,63.59,20230.0,62.8376,62.8969,62.798,62.887,20230.0
2021-02-05 10:55:00,63.63,63.63,63.55,63.56,32714.0,62.9266,62.9266,62.8475,62.8574,32714.0
2021-02-05 11:00:00,63.57,63.66,63.57,63.65,12144.0,62.8673,62.9563,62.8673,62.9464,12144.0
2021-02-05 11:05:00,63.59,63.61,63.5,63.5,22808.0,62.887,62.9068,62.798,62.798,22808.0
2021-02-05 11:10:00,63.52,63.52,63.45,63.46,11400.0,62.8178,62.8178,62.7486,62.7585,11400.0
2021-02-05 11:15:00,63.42,63.46,63.38,63.44,24662.0,62.7189,62.7585,62.6794,62.7387,24662.0
2021-02-05 11:20:00,63.44,63.5,63.37,63.48,18800.0,62.7387,62.798,62.6695,62.7783,18800.0
2021-02-05 11:25:00,63.44,63.45,63.33,63.4,19852.0,62.7387,62.7486,62.6299,62.6991,19852.0
2021-02-05 11:30:00,63.43,63.52,63.42,63.52,7752.0,62.7288,62.8178,62.7189,62.8178,7752.0
2021-02-05 11:35:00,63.54,63.61,63.53,63.61,10790.0,62.8376,62.9068,62.8277,62.9068,10790.0
2021-02-05 11:40:00,63.62,63.67,63.6,63.65,18346.0,62.9167,62.9662,62.8969,62.9464,18346.0
2021-02-05 11:45:00,63.66,63.69,63.65,63.68,76060.0,62.9563,62.9859,62.9464,62.976,76060.0
2021-02-05 11:50:00,63.67,63.69,63.63,63.63,10472.0,62.9662,62.9859,62.9266,62.9266,10472.0
2021-02-05 11:55:00,63.58,63.62,63.55,63.58,11780.0,62.8772,62.9167,62.8475,62.8772,11780.0
2021-02-05 12:00:00,63.54,63.75,63.52,63.74,51500.0,62.8376,63.0453,62.8178,63.0354,51500.0
2021-02-05 12:05:00,63.76,63.77,63.72,63.77,18862.0,63.0552,63.0651,63.0156,63.0651,18862.0
2021-02-05 12:10:00,63.79,63.81,63.77,63.79,8818.0,63.0848,63.1046,63.0651,63.0848,8818.0
2021-02-05 12:15:00,63.8,63.85,63.79,63.82,6950.0,63.0947,63.1442,63.0848,63.1145,6950.0
2021-02-05 12:20:00,63.85,63.94,63.85,63.88,22290.0,63.1442,63.2332,63.1442,63.1738,22290.0
2021-02-05 12:25:00,63.88,63.93,63.87,63.92,7276.0,63.1738,63.2233,63.1639,63.2134,7276.0
2021-02-05 12:30:00,63.88,63.92,63.85,63.9,15590.0,63.1738,63.2134,63.1442,63.1936,15590.0
2021-02-05 12:35:00,63.9,63.97,63.9,63.97,15604.0,63.1936,63.2628,63.1936,63.2628,15604.0
2021-02-05 12:40:00,63.99,64.11,63.98,64.08,50044.0,63.2826,63.4013,63.2727,63.3716,50044.0
2021-02-05 12:45:00,64.07,64.11,64.06,64.11,8180.0,63.3617,63.4013,63.3518,63.4013,8180.0
2021-02-05 12:50:00,64.11,64.16,64.08,64.13,31396.0,63.4013,63.4507,63.3716,63.4211,31396.0
2021-02-05 12:55:00,64.14,64.19,64.14,64.19,12916.0,63.431,63.4804,63.431,63.4804,12916.0
2021-02-05 13:00:00,64.18,64.18,64.11,64.11,14684.0,63.4705,63.4705,63.4013,63.4013,14684.0
2021-02-05 13:05:00,64.1,64.15,64.1,64.14,6014.0,63.3914,63.4409,63.3914,63.431,6014.0
2021-02-05 13:10:00,64.14,64.17,64.14,64.16,9400.0,63.431,63.4606,63.431,63.4507,9400.0
2021-02-05 13:15:00,64.16,64.25,64.16,64.25,13200.0,63.4507,63.5397,63.4507,63.5397,13200.0
2021-02-05 13:20:00,64.24,64.24,64.11,64.11,6040.0,63.5299,63.5299,63.4013,63.4013,6040.0
2021-02-05 13:25:00,64.1,64.11,64.05,64.05,7562.0,63.3914,63.4013,63.342,63.342,7562.0
2021-02-05 13:30:00,64.04,64.06,63.97,64.01,17306.0,63.3321,63.3518,63.2628,63.3024,17306.0
2021-02-05 13:35:00,64.03,64.09,64.03,64.08,3800.0,63.3222,63.3815,63.3222,63.3716,3800.0
2021-02-05 13:40:00,64.08,64.09,64.03,64.03,25400.0,63.3716,63.3815,63.3222,63.3222,25400.0
2021-02-05 13:45:00,64.03,64.05,63.97,63.97,30200.0,63.3222,63.342,63.2628,63.2628,30200.0
2021-02-05 13:50:00,63.96,63.96,63.83,63.83,37354.0,63.253,63.253,63.1244,63.1244,37354.0
2021-02-05 13:55:00,63.83,63.85,63.77,63.77,67500.0,63.1244,63.1442,63.0651,63.0651,67500.0
2021-02-05 14:00:00,63.77,63.83,63.72,63.81,72922.0,63.0651,63.1244,63.0156,63.1046,72922.0
2021-02-05 14:05:00,63.8,63.87,63.79,63.85,58976.0,63.0947,63.1639,63.0848,63.1442,58976.0
2021-02-05 14:10:00,63.87,63.94,63.87,63.91,66810.0,63.1639,63.2332,63.1639,63.2035,66810.0
2021-02-05 14:15:00,63.93,63.98,63.88,63.89,119910.0,63.2233,63.2727,63.1738,63.1837,119910.0
2021-02-05 14:20:00,63.89,63.9,63.83,63.87,36870.0,63.1837,63.1936,63.1244,63.1639,36870.0
2021-02-05 14:25:00,63.87,63.97,63.85,63.95,97466.0,63.1639,63.2628,63.1442,63.2431,97466.0
2021-02-05 14:30:00,63.97,64.03,63.94,63.97,16430.0,63.2628,63.3222,63.2332,63.2628,16430.0
2021-02-05 14:35:00,63.98,64.0,63.93,63.99,9764.0,63.2727,63.2925,63.2233,63.2826,9764.0
2021-02-05 14:40:00,63.98,63.98,63.94,63.94,4976.0,63.2727,63.2727,63.2332,63.2332,4976.0
2021-02-05 14:45:00,63.92,63.96,63.85,63.85,9386.0,63.2134,63.253,63.1442,63.1442,9386.0
2021-02-05 14:50:00,63.81,63.85,63.76,63.82,19400.0,63.1046,63.1442,63.0552,63.1145,19400.0
2021-02-05 14:55:00,63.81,63.88,63.81,63.85,12582.0,63.1046,63.1738,63.1046,63.1442,12582.0
2021-02-05 15:00:00,63.85,63.88,63.74,63.74,9138.0,63.1442,63.1738,63.0354,63.0354,9138.0
2021-02-05 15:05:00,63.73,63.81,63.72,63.74,12812.0,63.0255,63.1046,63.0156,63.0354,12812.0
2021-02-05 15:10:00,63.73,63.8,63.69,63.79,24530.0,63.0255,63.0947,62.9859,63.0848,24530.0
2021-02-05 15:15:00,63.81,63.88,63.81,63.85,15490.0,63.1046,63.1738,63.1046,63.1442,15490.0
2021-02-05 15:20:00,63.84,63.87,63.77,63.84,23812.0,63.1343,63.1639,63.0651,63.1343,23812.0
2021-02-05 15:25:00,63.84,63.85,63.62,63.62,45748.0,63.1343,63.1442,62.9167,62.9167,45748.0
2021-02-05 15:30:00,63.63,63.74,63.62,63.74,31696.0,62.9266,63.0354,62.9167,63.0354,31696.0
2021-02-05 15:35:00,63.76,63.81,63.64,63.67,88978.0,63.0552,63.1046,62.9365,62.9662,88978.0
2021-02-05 15:40:00,63.68,63.76,63.68,63.7,23858.0,62.976,63.0552,62.976,62.9958,23858.0
2021-02-05 15:45:00,63.71,63.82,63.68,63.68,75766.0,63.0057,63.1145,62.976,62.976,75766.0
2021-02-05 15:50:00,63.71,63.81,63.68,63.8,57178.0,63.0057,63.1046,62.976,63.0947,57178.0
2021-02-05 15:55:00,63.81,63.92,63.8,63.87,70576.0,63.1046,63.2134,63.0947,63.1639,70576.0
2021-02-08 09:30:00,64.53,64.58,64.25,64.38,78378.0,63.8167,63.8661,63.5397,63.6683,78378.0
2021-02-08 09:35:00,64.36,64.42,64.25,64.29,87676.0,63.6485,63.7079,63.5397,63.5793,87676.0
2021-02-08 09:40:00,64.31,64.54,64.21,64.44,36602.0,63.5991,63.8265,63.5002,63.7276,36602.0
2021-02-08 09:45:00,64.52,64.54,64.39,64.45,17326.0,63.8068,63.8265,63.6782,63.7375,17326.0
2021-02-08 09:50:00,64.46,64.47,64.31,64.38,14154.0,63.7474,63.7573,63.5991,63.6683,14154.0
2021-02-08 09:55:00,64.35,64.56,64.35,64.53,21846.0,63.6386,63.8463,63.6386,63.8167,21846.0
2021-02-08 10:00:00,64.48,64.61,64.4,64.61,29248.0,63.7672,63.8958,63.6881,63.8958,29248.0
2021-02-08 10:05:00,64.63,64.76,64.58,64.73,24446.0,63.9155,64.0441,63.8661,64.0144,24446.0
2021-02-08 10:10:00,64.73,64.74,64.56,64.59,11238.0,64.0144,64.0243,63.8463,63.876,11238.0
2021-02-08 10:15:00,64.57,64.58,64.47,64.55,26496.0,63.8562,63.8661,63.7573,63.8364,26496.0
2021-02-08 10:20:00,64.51,64.56,64.33,64.35,30276.0,63.7969,63.8463,63.6189,63.6386,30276.0
2021-02-08 10:25:00,64.33,64.37,64.28,64.35,40490.0,63.6189,63.6584,63.5694,63.6386,40490.0
2021-02-08 10:30:00,64.33,64.41,64.3,64.39,42128.0,63.6189,63.698,63.5892,63.6782,42128.0
2021-02-08 10:35:00,64.41,64.46,64.36,64.44,22576.0,63.698,63.7474,63.6485,63.7276,22576.0
2021-02-08 10:40:00,64.44,64.53,64.44,64.53,11992.0,63.7276,63.8167,63.7276,63.8167,11992.0
2021-02-08 10:45:00,64.53,64.58,64.5,64.52,37056.0,63.8167,63.8661,63.787,63.8068,37056.0
2021-02-08 10:50:00,64.53,64.53,64.45,64.49,17888.0,63.8167,63.8167,63.7375,63.7771,17888.0
2021-02-08 10:55:00,64.52,64.58,64.51,64.58,23902.0,63.8068,63.8661,63.7969,63.8661,23902.0
2021-02-08 11:00:00,64.61,64.62,64.5,64.51,7920.0,63.8958,63.9057,63.787,63.7969,7920.0
2021-02-08 11:05:00,64.54,64.55,64.47,64.47,12700.0,63.8265,63.8364,63.7573,63.7573,12700.0
2021-02-08 11:10:00,64.49,64.54,64.34,64.38,25616.0,63.7771,63.8265,63.6288,63.6683,25616.0
2021-02-08 11:15:00,64.35,64.36,64.32,64.35,15612.0,63.6386,63.6485,63.609,63.6386,15612.0
2021-02-08 11:20:00,64.33,64.39,64.3,64.32,75240.0,63.6189,63.6782,63.5892,63.609,75240.0
2021-02-08 11:25:00,64.32,64.33,64.19,64.26,126338.0,63.609,63.6189,63.4804,63.5496,126338.0
2021-02-08 11:30:00,64.26,64.28,63.98,64.0,83794.0,63.5496,63.5694,63.2727,63.2925,83794.0
2021-02-08 11:35:00,64.02,64.05,63.93,63.99,38400.0,63.3123,63.342,63.2233,63.2826,38400.0
2021-02-08 11:40:00,63.99,64.03,63.9,64.0,88290.0,63.2826,63.3222,63.1936,63.2925,88290.0
2021-02-08 11:45:00,63.99,64.17,63.99,64.17,57718.0,63.2826,63.4606,63.2826,63.4606,57718.0
2021-02-08 11:50:00,64.17,64.19,64.13,64.14,22932.0,63.4606,63.4804,63.4211,63.431,22932.0
2021-02-08 11:55:00,64.17,64.2,64.17,64.19,3600.0,63.4606,63.4903,63.4606,63.4804,3600.0
2021-02-08 12:00:00,64.24,64.25,64.21,64.21,15850.0,63.5299,63.5397,63.5002,63.5002,15850.0
2021-02-08 12:05:00,64.22,64.25,64.19,64.23,41720.0,63.5101,63.5397,63.4804,63.52,41720.0
2021-02-08 12:10:00,64.23,64.33,64.23,64.31,19610.0,63.52,63.6189,63.52,63.5991,19610.0
2021-02-08 12:15:00,64.31,64.31,64.28,64.29,38412.0,63.5991,63.5991,63.5694,63.5793,38412.0
2021-02-08 12:20:00,64.3,64.36,64.29,64.36,29726.0,63.5892,63.6485,63.5793,63.6485,29726.0
2021-02-08 12:25:00,64.35,64.38,64.32,64.33,33576.0,63.6386,63.6683,63.609,63.6189,33576.0
2021-02-08 12:30:00,64.31,64.34,64.3,64.34,30292.0,63.5991,63.6288,63.5892,63.6288,30292.0
2021-02-08 12:35:00,64.33,64.36,64.28,64.3,44670.0,63.6189,63.6485,63.5694,63.5892,44670.0
2021-02-08 12:40:00,64.31,64.32,64.28,64.31,39040.0,63.5991,63.609,63.5694,63.5991,39040.0
2021-02-08 12:45:00,64.33,64.36,64.33,64.36,25842.0,63.6189,63.6485,63.6189,63.6485,25842.0
2021-02-08 12:50:00,64.34,64.34,64.25,64.26,40980.0,63.6288,63.6288,63.5397,63.5496,40980.0
2021-02-08 12:55:00,64.23,64.25,64.16,64.24,54890.0,63.52,63.5397,63.4507,63.5299,54890.0
2021-02-08 13:00:00,64.21,64.21,64.17,64.18,27634.0,63.5002,63.5002,63.4606,63.4705,27634.0
2021-02-08 13:05:00,64.17,64.27,64.16,64.22,22692.0,63.4606,63.5595,63.4507,63.5101,22692.0
2021-02-08 13:10:00,64.23,64.23,64.2,64.2,3472.0,63.52,63.52,63.4903,63.4903,3472.0
2021-02-08 13:15:00,64.19,64.29,64.18,64.28,18000.0,63.4804,63.5793,63.4705,63.5694,18000.0
2021-02-08 13:20:00,64.29,64.29,64.24,64.24,3088.0,63.5793,63.5793,63.5299,63.5299,3088.0
2021-02-08 13:25:00,64.29,64.32,64.29,64.3,7270.0,63.5793,63.609,63.5793,63.5892,7270.0
2021-02-08 13:30:00,64.3,64.36,64.3,64.36,27520.0,63.5892,63.6485,63.5892,63.6485,27520.0
2021-02-08 13:35:00,64.36,64.36,64.35,64.35,13342.0,63.6485,63.6485,63.6386,63.6386,13342.0
2021-02-08 13:40:00,64.36,64.36,64.35,64.35,2732.0,63.6485,63.6485,63.6386,63.6386,2732.0
2021-02-08 13:45:00,64.32,64.32,64.28,64.29,4000.0,63.609,63.609,63.5694,63.5793,4000.0
2021-02-08 13:50:00,64.3,64.3,64.08,64.08,53596.0,63.5892,63.5892,63.3716,63.3716,53596.0
2021-02-08 13:55:00,64.07,64.16,64.07,64.14,6802.0,63.3617,63.4507,63.3617,63.431,6802.0
2021-02-08 14:00:00,64.16,64.23,64.13,64.22,33712.0,63.4507,63.52,63.4211,63.5101,33712.0
2021-02-08 14:05:00,64.23,64.24,64.22,64.23,8400.0,63.52,63.5299,63.5101,63.52,8400.0
2021-02-08 14:10:00,64.21,64.22,64.19,64.2,21648.0,63.5002,63.5101,63.4804,63.4903,21648.0
2021-02-08 14:15:00,64.2,64.2,64.16,64.16,11600.0,63.4903,63.4903,63.4507,63.4507,11600.0
2021-02-08 14:20:00,64.16,64.24,64.11,64.21,19296.0,63.4507,63.5299,63.4013,63.5002,19296.0
2021-02-08 14:25:00,64.21,64.21,64.15,64.18,4442.0,63.5002,63.5002,63.4409,63.4705,4442.0
2021-02-08 14:30:00,64.16,64.2,64.11,64.19,7588.0,63.4507,63.4903,63.4013,63.4804,7588.0
2021-02-08 14:35:00,64.19,64.24,64.14,64.24,9518.0,63.4804,63.5299,63.431,63.5299,9518.0
2021-02-08 14:40:00,64.24,64.24,64.21,64.22,6624.0,63.5299,63.5299,63.5002,63.5101,6624.0
2021-02-08 14:45:00,64.23,64.23,64.14,64.17,7556.0,63.52,63.52,63.431,63.4606,7556.0
2021-02-08 14:50:00,64.18,64.2,64.18,64.19,2800.0,63.4705,63.4903,63.4705,63.4804,2800.0
2021-02-08 14:55:00,64.21,64.29,64.21,64.27,20280.0,63.5002,63.5793,63.5002,63.5595,20280.0
2021-02-08 15:00:00,64.29,64.32,64.28,64.32,32290.0,63.5793,63.609,63.5694,63.609,32290.0
2021-02-08 15:05:00,64.32,64.34,64.3,64.31,7394.0,63.609,63.6288,63.5892,63.5991,7394.0
2021-02-08 15:10:00,64.32,64.37,64.31,64.36,16934.0,63.609,63.6584,63.5991,63.6485,16934.0
2021-02-08 15:15:00,64.36,64.38,64.33,64.35,6948.0,63.6485,63.6683,63.6189,63.6386,6948.0
2021-02-08 15:20:00,64.32,64.35,64.32,64.33,10320.0,63.609,63.6386,63.609,63.6189,10320.0
2021-02-08 15:25:00,64.33,64.34,64.27,64.33,15646.0,63.6189,63.6288,63.5595,63.6189,15646.0
2021-02-08 15:30:00,64.34,64.39,64.32,64.32,98350.0,63.6288,63.6782,63.609,63.609,98350.0
2021-02-08 15:35:00,64.32,64.39,64.32,64.38,14816.0,63.609,63.6782,63.609,63.6683,14816.0
2021-02-08 15:40:00,64.38,64.44,64.36,64.43,24500.0,63.6683,63.7276,63.6485,63.7178,24500.0
2021-02-08 15:45:00,64.43,64.45,64.39,64.4,19766.0,63.7178,63.7375,63.6782,63.6881,19766.0
2021-02-08 15:50:00,64.39,64.58,64.38,64.57,50914.0,63.6782,63.8661,63.6683,63.8562,50914.0
2021-02-08 15:55:00,64.58,64.7,64.54,64.7,48308.0,63.8661,63.9848,63.8265,63.9848,48308.0
2021-02-09 09:30:00,64.33,64.6,64.33,64.56,64894.0,63.6189,63.8859,63.6189,63.8463,64894.0
2021-02-09 09:35:00,64.59,64.7,64.5,64.51,45690.0,63.876,63.9848,63.787,63.7969,45690.0
2021-02-09 09:40:00,64.51,64.64,64.44,64.64,19250.0,63.7969,63.9254,63.7276,63.9254,19250.0
2021-02-09 09:45:00,64.65,64.76,64.61,64.61,20462.0,63.9353,64.0441,63.8958,63.8958,20462.0
2021-02-09 09:50:00,64.64,64.78,64.63,64.78,24214.0,63.9254,64.0639,63.9155,64.0639,24214.0
2021-02-09 09:55:00,64.75,64.91,64.73,64.88,23428.0,64.0342,64.1925,64.0144,64.1628,23428.0
2021-02-09 10:00:00,64.89,65.0,64.83,64.91,32780.0,64.1727,64.2815,64.1133,64.1925,32780.0
2021-02-09 10:05:00,64.91,64.98,64.85,64.95,18024.0,64.1925,64.2617,64.1331,64.232,18024.0
2021-02-09 10:10:00,64.99,65.07,64.97,65.07,40932.0,64.2716,64.3507,64.2518,64.3507,40932.0
2021-02-09 10:15:00,65.04,65.08,65.04,65.06,9178.0,64.321,64.3606,64.321,64.3408,9178.0
2021-02-09 10:20:00,65.08,65.08,65.04,65.05,3350.0,64.3606,64.3606,64.321,64.3309,3350.0
2021-02-09 10:25:00,65.06,65.07,64.96,64.99,7818.0,64.3408,64.3507,64.2419,64.2716,7818.0
2021-02-09 10:30:00,64.97,65.15,64.97,65.08,12480.0,64.2518,64.4298,64.2518,64.3606,12480.0
2021-02-09 10:35:00,65.13,65.17,65.1,65.13,16052.0,64.41,64.4496,64.3804,64.41,16052.0
2021-02-09 10:40:00,65.15,65.16,65.07,65.08,15228.0,64.4298,64.4397,64.3507,64.3606,15228.0
2021-02-09 10:45:00,65.09,65.09,64.97,64.99,12370.0,64.3705,64.3705,64.2518,64.2716,12370.0
2021-02-09 10:50:00,65.01,65.01,64.93,64.93,5834.0,64.2913,64.2913,64.2122,64.2122,5834.0
2021-02-09 10:55:00,64.94,64.98,64.9,64.94,70220.0,64.2221,64.2617,64.1826,64.2221,70220.0
2021-02-09 11:00:00,64.94,64.94,64.88,64.89,10450.0,64.2221,64.2221,64.1628,64.1727,10450.0
2021-02-09 11:05:00,64.85,64.86,64.83,64.86,2480.0,64.1331,64.143,64.1133,64.143,2480.0
2021-02-09 11:10:00,64.8,64.81,64.69,64.72,12740.0,64.0837,64.0936,63.9749,64.0046,12740.0
2021-02-09 11:15:00,64.67,64.69,64.54,64.58,15820.0,63.9551,63.9749,63.8265,63.8661,15820.0
2021-02-09 11:20:00,64.59,64.71,64.56,64.71,57098.0,63.876,63.9947,63.8463,63.9947,57098.0
2021-02-09 11:25:00,64.71,64.73,64.61,64.61,33660.0,63.9947,64.0144,63.8958,63.8958,33660.0
2021-02-09 11:30:00,64.63,64.76,64.62,64.74,50470.0,63.9155,64.0441,63.9057,64.0243,50470.0
2021-02-09 11:35:00,64.77,64.81,64.76,64.78,6740.0,64.054,64.0936,64.0441,64.0639,6740.0
2021-02-09 11:40:00,64.77,64.85,64.77,64.83,10520.0,64.054,64.1331,64.054,64.1133,10520.0
2021-02-09 11:45:00,64.82,64.86,64.8,64.82,8336.0,64.1034,64.143,64.0837,64.1034,8336.0
2021-02-09 11:50:00,64.83,64.85,64.8,64.82,3300.0,64.1133,64.1331,64.0837,64.1034,3300.0
2021-02-09 11:55:00,64.81,64.81,64.76,64.76,28576.0,64.0936,64.0936,64.0441,64.0441,28576.0
2021-02-09 12:00:00,64.74,64.74,64.7,64.7,6286.0,64.0243,64.0243,63.9848,63.9848,6286.0
2021-02-09 12:05:00,64.75,64.82,64.75,64.82,13884.0,64.0342,64.1034,64.0342,64.1034,13884.0
2021-02-09 12:10:00,64.82,64.87,64.72,64.87,28222.0,64.1034,64.1529,64.0046,64.1529,28222.0
2021-02-09 12:15:00,64.87,64.89,64.81,64.81,18268.0,64.1529,64.1727,64.0936,64.0936,18268.0
2021-02-09 12:20:00,64.8,64.8,64.76,64.8,37380.0,64.0837,64.0837,64.0441,64.0837,37380.0
2021-02-09 12:25:00,64.8,64.86,64.78,64.78,30048.0,64.0837,64.143,64.0639,64.0639,30048.0
2021-02-09 12:30:00,64.81,64.83,64.81,64.83,3992.0,64.0936,64.1133,64.0936,64.1133,3992.0
2021-02-09 12:35:00,64.78,64.8,64.74,64.78,35500.0,64.0639,64.0837,64.0243,64.0639,35500.0
2021-02-09 12:40:00,64.78,64.78,64.76,64.76,3400.0,64.0639,64.0639,64.0441,64.0441,3400.0
2021-02-09 12:45:00,64.74,64.76,64.74,64.76,1800.0,64.0243,64.0441,64.0243,64.0441,1800.0
2021-02-09 12:50:00,64.78,64.82,64.78,64.82,28774.0,64.0639,64.1034,64.0639,64.1034,28774.0
2021-02-09 12:55:00,64.84,64.84,64.77,64.79,3654.0,64.1232,64.1232,64.054,64.0738,3654.0
2021-02-09 13:00:00,64.78,64.78,64.74,64.77,14118.0,64.0639,64.0639,64.0243,64.054,14118.0
2021-02-09 13:05:00,64.78,64.8,64.77,64.77,5858.0,64.0639,64.0837,64.054,64.054,5858.0
2021-02-09 13:10:00,64.8,64.8,64.75,64.75,2642.0,64.0837,64.0837,64.0342,64.0342,2642.0
2021-02-09 13:15:00,64.74,64.74,64.7,64.71,3344.0,64.0243,64.0243,63.9848,63.9947,3344.0
2021-02-09 13:20:00,64.65,64.66,64.61,64.62,4566.0,63.9353,63.9452,63.8958,63.9057,4566.0
2021-02-09 13:25:00,64.64,64.67,64.6,64.61,4630.0,63.9254,63.9551,63.8859,63.8958,4630.0
2021-02-09 13:30:00,64.62,64.65,64.61,64.64,36700.0,63.9057,63.9353,63.8958,63.9254,36700.0
2021-02-09 13:35:00,64.6,64.67,64.58,64.67,9074.0,63.8859,63.9551,63.8661,63.9551,9074.0
2021-02-09 13:40:00,64.66,64.66,64.6,64.6,3340.0,63.9452,63.9452,63.8859,63.8859,3340.0
2021-02-09 13:45:00,64.59,64.6,64.51,64.51,18362.0,63.876,63.8859,63.7969,63.7969,18362.0
2021-02-09 13:50:00,64.51,64.56,64.5,64.55,18762.0,63.7969,63.8463,63.787,63.8364,18762.0
2021-02-09 13:55:00,64.61,64.61,64.58,64.58,4800.0,63.8958,63.8958,63.8661,63.8661,4800.0
2021-02-09 14:00:00,64.61,64.63,64.61,64.61,12226.0,63.8958,63.9155,63.8958,63.8958,12226.0
2021-02-09 14:05:00,64.61,64.71,64.61,64.71,39202.0,63.8958,63.9947,63.8958,63.9947,39202.0
2021-02-09 14:10:00,64.71,64.72,64.69,64.71,7224.0,63.9947,64.0046,63.9749,63.9947,7224.0
2021-02-09 14:15:00,64.73,64.76,64.73,64.74,9800.0,64.0144,64.0441,64.0144,64.0243,9800.0
2021-02-09 14:20:00,64.75,64.76,64.73,64.74,21376.0,64.0342,64.0441,64.0144,64.0243,21376.0
2021-02-09 14:25:00,64.75,64.81,64.75,64.81,15284.0,64.0342,64.0936,64.0342,64.0936,15284.0
2021-02-09 14:30:00,64.82,64.83,64.8,64.83,11310.0,64.1034,64.1133,64.0837,64.1133,11310.0
2021-02-09 14:35:00,64.83,64.86,64.8,64.83,28194.0,64.1133,64.143,64.0837,64.1133,28194.0
2021-02-09 14:40:00,64.85,64.86,64.83,64.83,6222.0,64.1331,64.143,64.1133,64.1133,6222.0
2021-02-09 14:45:00,64.83,64.85,64.83,64.85,6000.0,64.1133,64.1331,64.1133,64.1331,6000.0
2021-02-09 14:50:00,64.83,64.89,64.83,64.89,3682.0,64.1133,64.1727,64.1133,64.1727,3682.0
2021-02-09 14:55:00,64.89,64.92,64.89,64.89,5640.0,64.1727,64.2023,64.1727,64.1727,5640.0
2021-02-09 15:00:00,64.89,64.91,64.86,64.9,14400.0,64.1727,64.1925,64.143,64.1826,14400.0
2021-02-09 15:05:00,64.87,64.89,64.87,64.88,3662.0,64.1529,64.1727,64.1529,64.1628,3662.0
2021-02-09 15:10:00,64.89,64.92,64.83,64.92,7922.0,64.1727,64.2023,64.1133,64.2023,7922.0
2021-02-09 15:15:00,64.92,64.94,64.86,64.89,10600.0,64.2023,64.2221,64.143,64.1727,10600.0
2021-02-09 15:20:00,64.88,64.89,64.77,64.79,21946.0,64.1628,64.1727,64.054,64.0738,21946.0
2021-02-09 15:25:00,64.79,64.82,64.76,64.77,13300.0,64.0738,64.1034,64.0441,64.054,13300.0
2021-02-09 15:30:00,64.77,64.82,64.77,64.8,15370.0,64.054,64.1034,64.054,64.0837,15370.0
2021-02-09 15:35:00,64.82,64.9,64.82,64.89,73578.0,64.1034,64.1826,64.1034,64.1727,73578.0
2021-02-09 15:40:00,64.89,64.94,64.89,64.92,49870.0,64.1727,64.2221,64.1727,64.2023,49870.0
2021-02-09 15:45:00,64.93,64.94,64.83,64.83,24086.0,64.2122,64.2221,64.1133,64.1133,24086.0
2021-02-09 15:50:00,64.83,64.83,64.58,64.6,93658.0,64.1133,64.1133,63.8661,63.8859,93658.0
2021-02-09 15:55:00,64.58,64.69,64.52,64.67,58556.0,63.8661,63.9749,63.8068,63.9551,58556.0
2021-02-10 09:30:00,65.22,65.4,65.09,65.17,147090.0,64.499,64.677,64.3705,64.4496,147090.0
2021-02-10 09:35:00,65.13,65.19,65.0,65.16,76796.0,64.41,64.4694,64.2815,64.4397,76796.0
2021-02-10 09:40:00,65.16,65.16,65.01,65.05,43434.0,64.4397,64.4397,64.2913,64.3309,43434.0
2021-02-10 09:45:00,65.05,65.26,65.05,65.21,37214.0,64.3309,64.5386,64.3309,64.4891,37214.0
2021-02-10 09:50:00,65.16,65.16,65.05,65.1,19878.0,64.4397,64.4397,64.3309,64.3804,19878.0
2021-02-10 09:55:00,65.12,65.21,65.11,65.18,37160.0,64.4001,64.4891,64.3902,64.4595,37160.0
2021-02-10 10:00:00,65.23,65.33,65.23,65.27,21016.0,64.5089,64.6078,64.5089,64.5485,21016.0
2021-02-10 10:05:00,65.3,65.32,65.13,65.14,18628.0,64.5781,64.5979,64.41,64.4199,18628.0
2021-02-10 10:10:00,65.13,65.14,64.88,64.89,17278.0,64.41,64.4199,64.1628,64.1727,17278.0
2021-02-10 10:15:00,64.86,64.86,64.61,64.61,64182.0,64.143,64.143,63.8958,63.8958,64182.0
2021-02-10 10:20:00,64.59,64.59,63.62,63.69,140680.0,63.876,63.876,62.9167,62.9859,140680.0
2021-02-10 10:25:00,63.69,64.25,63.58,64.0,138408.0,62.9859,63.5397,62.8772,63.2925,138408.0
2021-02-10 10:30:00,64.0,64.1,63.73,63.83,89668.0,63.2925,63.3914,63.0255,63.1244,89668.0
2021-02-10 10:35:00,63.82,64.14,63.82,63.9,46260.0,63.1145,63.431,63.1145,63.1936,46260.0
2021-02-10 10:40:00,63.88,64.0,63.1,63.21,115916.0,63.1738,63.2925,62.4025,62.5112,115916.0
2021-02-10 10:45:00,63.24,63.47,63.17,63.32,83226.0,62.5409,62.7684,62.4717,62.62,83226.0
2021-02-10 10:50:00,63.44,63.88,63.41,63.83,66858.0,62.7387,63.1738,62.709,63.1244,66858.0
2021-02-10 10:55:00,63.82,64.01,63.72,63.98,38980.0,63.1145,63.3024,63.0156,63.2727,38980.0
2021-02-10 11:00:00,63.98,64.07,63.74,63.74,70104.0,63.2727,63.3617,63.0354,63.0354,70104.0
2021-02-10 11:05:00,63.76,63.94,63.59,63.94,28866.0,63.0552,63.2332,62.887,63.2332,28866.0
2021-02-10 11:10:00,63.94,64.19,63.93,64.17,41120.0,63.2332,63.4804,63.2233,63.4606,41120.0
2021-02-10 11:15:00,64.17,64.17,64.03,64.12,34552.0,63.4606,63.4606,63.3222,63.4112,34552.0
2021-02-10 11:20:00,64.08,64.14,64.07,64.11,9410.0,63.3716,63.431,63.3617,63.4013,9410.0
2021-02-10 11:25:00,64.07,64.14,63.82,63.9,18884.0,63.3617,63.431,63.1145,63.1936,18884.0
2021-02-10 11:30:00,63.8,64.08,63.7,64.08,19926.0,63.0947,63.3716,62.9958,63.3716,19926.0
2021-02-10 11:35:00,64.17,64.17,63.99,64.08,10058.0,63.4606,63.4606,63.2826,63.3716,10058.0
2021-02-10 11:40:00,64.09,64.11,63.98,63.99,8496.0,63.3815,63.4013,63.2727,63.2826,8496.0
2021-02-10 11:45:00,63.99,64.1,63.96,64.09,12200.0,63.2826,63.3914,63.253,63.3815,12200.0
2021-02-10 11:50:00,64.11,64.16,64.04,64.15,16334.0,63.4013,63.4507,63.3321,63.4409,16334.0
2021-02-10 11:55:00,64.16,64.29,64.03,64.04,22398.0,63.4507,63.5793,63.3222,63.3321,22398.0
2021-02-10 12:00:00,64.04,64.04,63.78,63.81,15056.0,63.3321,63.3321,63.0749,63.1046,15056.0
2021-02-10 12:05:00,63.88,63.9,63.8,63.85,4452.0,63.1738,63.1936,63.0947,63.1442,4452.0
2021-02-10 12:10:00,63.82,64.06,63.82,64.06,8564.0,63.1145,63.3518,63.1145,63.3518,8564.0
2021-02-10 12:15:00,64.06,64.06,63.96,63.96,1600.0,63.3518,63.3518,63.253,63.253,1600.0
2021-02-10 12:20:00,64.03,64.03,63.81,63.81,3600.0,63.3222,63.3222,63.1046,63.1046,3600.0
2021-02-10 12:25:00,63.8,64.11,63.79,64.09,3640.0,63.0947,63.4013,63.0848,63.3815,3640.0
2021-02-10 12:30:00,64.03,64.13,64.02,64.05,3008.0,63.3222,63.4211,63.3123,63.342,3008.0
2021-02-10 12:35:00,64.07,64.11,63.97,63.99,8000.0,63.3617,63.4013,63.2628,63.2826,8000.0
2021-02-10 12:40:00,64.02,64.11,64.01,64.08,11400.0,63.3123,63.4013,63.3024,63.3716,11400.0
2021-02-10 12:45:00,64.04,64.12,64.04,64.12,8076.0,63.3321,63.4112,63.3321,63.4112,8076.0
2021-02-10 12:50:00,64.14,64.24,64.14,64.16,5960.0,63.431,63.5299,63.431,63.4507,5960.0
2021-02-10 12:55:00,64.15,64.22,64.15,64.16,32816.0,63.4409,63.5101,63.4409,63.4507,32816.0
2021-02-10 13:00:00,64.14,64.15,64.13,64.15,14620.0,63.431,63.4409,63.4211,63.4409,14620.0
2021-02-10 13:05:00,64.24,64.25,64.19,64.19,2200.0,63.5299,63.5397,63.4804,63.4804,2200.0
2021-02-10 13:10:00,64.13,64.18,64.12,64.18,1200.0,63.4211,63.4705,63.4112,63.4705,1200.0
2021-02-10 13:15:00,64.11,64.2,64.11,64.2,866.0,63.4013,63.4903,63.4013,63.4903,866.0
2021-02-10 13:20:00,64.24,64.24,64.23,64.23,600.0,63.5299,63.5299,63.52,63.52,600.0
2021-02-10 13:25:00,64.26,64.28,64.23,64.26,9786.0,63.5496,63.5694,63.52,63.5496,9786.0
2021-02-10 13:30:00,64.26,64.3,64.25,64.3,5152.0,63.5496,63.5892,63.5397,63.5892,5152.0
2021-02-10 13:35:00,64.25,64.25,64.22,64.24,13974.0,63.5397,63.5397,63.5101,63.5299,13974.0
2021-02-10 13:40:00,64.23,64.24,64.22,64.22,4600.0,63.52,63.5299,63.5101,63.5101,4600.0
2021-02-10 13:45:00,64.22,64.23,64.08,64.08,12928.0,63.5101,63.52,63.3716,63.3716,12928.0
2021-02-10 13:50:00,64.05,64.15,64.0,64.15,10480.0,63.342,63.4409,63.2925,63.4409,10480.0
2021-02-10 13:55:00,64.1,64.11,64.08,64.1,2200.0,63.3914,63.4013,63.3716,63.3914,2200.0
2021-02-10 14:00:00,64.15,64.26,64.11,64.15,10800.0,63.4409,63.5496,63.4013,63.4409,10800.0
2021-02-10 14:05:00,64.13,64.2,64.13,64.17,34220.0,63.4211,63.4903,63.4211,63.4606,34220.0
2021-02-10 14:10:00,64.2,64.23,64.17,64.2,5900.0,63.4903,63.52,63.4606,63.4903,5900.0
2021-02-10 14:15:00,64.14,64.22,64.1,64.18,13856.0,63.431,63.5101,63.3914,63.4705,13856.0
2021-02-10 14:20:00,64.22,64.27,64.16,64.27,6500.0,63.5101,63.5595,63.4507,63.5595,6500.0
2021-02-10 14:25:00,64.22,64.54,64.22,64.54,25574.0,63.5101,63.8265,63.5101,63.8265,25574.0
2021-02-10 14:30:00,64.55,64.71,64.46,64.64,69888.0,63.8364,63.9947,63.7474,63.9254,69888.0
2021-02-10 14:35:00,64.62,64.68,64.61,64.66,21800.0,63.9057,63.965,63.8958,63.9452,21800.0
2021-02-10 14:40:00,64.64,64.72,64.64,64.65,14806.0,63.9254,64.0046,63.9254,63.9353,14806.0
2021-02-10 14:45:00,64.69,64.73,64.69,64.73,3320.0,63.9749,64.0144,63.9749,64.0144,3320.0
2021-02-10 14:50:00,64.71,64.71,64.57,64.57,20478.0,63.9947,63.9947,63.8562,63.8562,20478.0
2021-02-10 14:55:00,64.61,64.67,64.61,64.66,8474.0,63.8958,63.9551,63.8958,63.9452,8474.0
2021-02-10 15:00:00,64.67,64.77,64.66,64.7,31708.0,63.9551,64.054,63.9452,63.9848,31708.0
2021-02-10 15:05:00,64.71,64.73,64.67,64.7,25030.0,63.9947,64.0144,63.9551,63.9848,25030.0
2021-02-10 15:10:00,64.7,64.78,64.6,64.71,27960.0,63.9848,64.0639,63.8859,63.9947,27960.0
2021-02-10 15:15:00,64.72,64.72,64.6,64.62,14830.0,64.0046,64.0046,63.8859,63.9057,14830.0
2021-02-10 15:20:00,64.61,64.61,64.5,64.5,13476.0,63.8958,63.8958,63.787,63.787,13476.0
2021-02-10 15:25:00,64.51,64.58,64.4,64.48,38932.0,63.7969,63.8661,63.6881,63.7672,38932.0
2021-02-10 15:30:00,64.5,64.58,64.43,64.43,36108.0,63.787,63.8661,63.7178,63.7178,36108.0
2021-02-10 15:35:00,64.41,64.44,64.21,64.21,67910.0,63.698,63.7276,63.5002,63.5002,67910.0
2021-02-10 15:40:00,64.22,64.29,64.08,64.08,29062.0,63.5101,63.5793,63.3716,63.3716,29062.0
2021-02-10 15:45:00,64.13,64.22,64.13,64.15,12260.0,63.4211,63.5101,63.4211,63.4409,12260.0
2021-02-10 15:50:00,64.15,64.3,64.11,64.16,39114.0,63.4409,63.5892,63.4013,63.4507,39114.0
2021-02-10 15:55:00,64.25,64.36,64.17,64.33,34574.0,63.5397,63.6485,63.4606,63.6189,34574.0
2021-02-11 09:30:00,65.0,65.15,64.97,64.99,72960.0,64.2815,64.4298,64.2518,64.2716,72960.0
2021-02-11 09:35:00,65.02,65.19,64.89,65.08,52390.0,64.3012,64.4694,64.1727,64.3606,52390.0
2021-02-11 09:40:00,65.01,65.03,64.86,64.95,29852.0,64.2913,64.3111,64.143,64.232,29852.0
2021-02-11 09:45:00,64.99,65.17,64.99,65.04,16598.0,64.2716,64.4496,64.2716,64.321,16598.0
2021-02-11 09:50:00,65.04,65.04,64.67,64.74,49766.0,64.321,64.321,63.9551,64.0243,49766.0
2021-02-11 09:55:00,64.76,64.91,64.69,64.7,26902.0,64.0441,64.1925,63.9749,63.9848,26902.0
2021-02-11 10:00:00,64.72,64.86,64.68,64.83,18084.0,64.0046,64.143,63.965,64.1133,18084.0
2021-02-11 10:05:00,64.89,64.9,64.74,64.77,11800.0,64.1727,64.1826,64.0243,64.054,11800.0
2021-02-11 10:10:00,64.8,64.93,64.77,64.91,19812.0,64.0837,64.2122,64.054,64.1925,19812.0
2021-02-11 10:15:00,64.91,64.96,64.87,64.89,34600.0,64.1925,64.2419,64.1529,64.1727,34600.0
2021-02-11 10:20:00,64.87,65.0,64.87,64.9,36650.0,64.1529,64.2815,64.1529,64.1826,36650.0
2021-02-11 10:25:00,64.9,64.94,64.78,64.88,22600.0,64.1826,64.2221,64.0639,64.1628,22600.0
2021-02-11 10:30:00,64.89,64.89,64.69,64.73,21956.0,64.1727,64.1727,63.9749,64.0144,21956.0
2021-02-11 10:35:00,64.74,64.96,64.74,64.93,13098.0,64.0243,64.2419,64.0243,64.2122,13098.0
2021-02-11 10:40:00,64.93,65.08,64.93,65.04,24250.0,64.2122,64.3606,64.2122,64.321,24250.0
2021-02-11 10:45:00,65.07,65.17,65.05,65.15,36016.0,64.3507,64.4496,64.3309,64.4298,36016.0
2021-02-11 10:50:00,65.15,65.24,65.11,65.11,18918.0,64.4298,64.5188,64.3902,64.3902,18918.0
2021-02-11 10:55:00,65.11,65.11,64.83,64.9,38250.0,64.3902,64.3902,64.1133,64.1826,38250.0
2021-02-11 11:00:00,64.92,65.04,64.78,64.99,5600.0,64.2023,64.321,64.0639,64.2716,5600.0
2021-02-11 11:05:00,64.97,65.04,64.94,64.96,10020.0,64.2518,64.321,64.2221,64.2419,10020.0
2021-02-11 11:10:00,64.99,65.05,64.89,65.03,10900.0,64.2716,64.3309,64.1727,64.3111,10900.0
2021-02-11 11:15:00,65.05,65.05,64.96,64.98,4430.0,64.3309,64.3309,64.2419,64.2617,4430.0
2021-02-11 11:20:00,64.96,65.07,64.96,65.06,13400.0,64.2419,64.3507,64.2419,64.3408,13400.0
2021-02-11 11:25:00,65.08,65.08,65.02,65.03,9210.0,64.3606,64.3606,64.3012,64.3111,9210.0
2021-02-11 11:30:00,65.04,65.16,65.04,65.13,20696.0,64.321,64.4397,64.321,64.41,20696.0
2021-02-11 11:35:00,65.15,65.2,65.13,65.2,9280.0,64.4298,64.4792,64.41,64.4792,9280.0
2021-02-11 11:40:00,65.19,65.2,65.14,65.19,21700.0,64.4694,64.4792,64.4199,64.4694,21700.0
2021-02-11 11:45:00,65.2,65.21,65.13,65.16,8850.0,64.4792,64.4891,64.41,64.4397,8850.0
2021-02-11 11:50:00,65.19,65.19,64.99,64.99,22358.0,64.4694,64.4694,64.2716,64.2716,22358.0
2021-02-11 11:55:00,65.01,65.05,64.96,65.05,5200.0,64.2913,64.3309,64.2419,64.3309,5200.0
2021-02-11 12:00:00,65.06,65.15,65.04,65.15,10478.0,64.3408,64.4298,64.321,64.4298,10478.0
2021-02-11 12:05:00,65.16,65.16,65.05,65.05,15624.0,64.4397,64.4397,64.3309,64.3309,15624.0
2021-02-11 12:10:00,65.0,65.14,65.0,65.1,10036.0,64.2815,64.4199,64.2815,64.3804,10036.0
2021-02-11 12:15:00,65.04,65.04,64.64,64.64,63782.0,64.321,64.321,63.9254,63.9254,63782.0
2021-02-11 12:20:00,64.61,64.76,64.61,64.64,15506.0,63.8958,64.0441,63.8958,63.9254,15506.0
2021-02-11 12:25:00,64.61,64.61,64.34,64.36,34544.0,63.8958,63.8958,63.6288,63.6485,34544.0
2021-02-11 12:30:00,64.37,64.51,64.33,64.46,51710.0,63.6584,63.7969,63.6189,63.7474,51710.0
2021-02-11 12:35:00,64.5,64.64,64.5,64.61,13328.0,63.787,63.9254,63.787,63.8958,13328.0
2021-02-11 12:40:00,64.6,64.6,64.39,64.45,52960.0,63.8859,63.8859,63.6782,63.7375,52960.0
2021-02-11 12:45:00,64.42,64.5,64.13,64.48,84830.0,63.7079,63.787,63.4211,63.7672,84830.0
2021-02-11 12:50:00,64.52,64.56,64.39,64.45,11742.0,63.8068,63.8463,63.6782,63.7375,11742.0
2021-02-11 12:55:00,64.5,64.69,64.5,64.69,15494.0,63.787,63.9749,63.787,63.9749,15494.0
2021-02-11 13:00:00,64.7,64.71,64.63,64.67,12296.0,63.9848,63.9947,63.9155,63.9551,12296.0
2021-02-11 13:05:00,64.6,64.67,64.56,64.56,15762.0,63.8859,63.9551,63.8463,63.8463,15762.0
2021-02-11 13:10:00,64.54,64.77,64.5,64.77,21954.0,63.8265,64.054,63.787,64.054,21954.0
2021-02-11 13:15:00,64.75,64.79,64.75,64.77,12746.0,64.0342,64.0738,64.0342,64.054,12746.0
2021-02-11 13:20:00,64.76,64.85,64.76,64.85,5200.0,64.0441,64.1331,64.0441,64.1331,5200.0
2021-02-11 13:25:00,64.84,64.85,64.81,64.81,12158.0,64.1232,64.1331,64.0936,64.0936,12158.0
2021-02-11 13:30:00,64.83,64.93,64.83,64.9,9500.0,64.1133,64.2122,64.1133,64.1826,9500.0
2021-02-11 13:35:00,64.93,64.94,64.91,64.94,4840.0,64.2122,64.2221,64.1925,64.2221,4840.0
2021-02-11 13:40:00,64.98,64.99,64.95,64.95,9800.0,64.2617,64.2716,64.232,64.232,9800.0
2021-02-11 13:45:00,64.94,64.94,64.85,64.91,30210.0,64.2221,64.2221,64.1331,64.1925,30210.0
2021-02-11 13:50:00,64.91,64.91,64.89,64.89,400.0,64.1925,64.1925,64.1727,64.1727,400.0
2021-02-11 13:55:00,64.86,64.86,64.78,64.78,13990.0,64.143,64.143,64.0639,64.0639,13990.0
2021-02-11 14:00:00,64.8,64.8,64.56,64.58,21800.0,64.0837,64.0837,63.8463,63.8661,21800.0
2021-02-11 14:05:00,64.57,64.61,64.56,64.61,2970.0,63.8562,63.8958,63.8463,63.8958,2970.0
2021-02-11 14:10:00,64.57,64.57,64.43,64.49,34104.0,63.8562,63.8562,63.7178,63.7771,34104.0
2021-02-11 14:15:00,64.54,64.59,64.54,64.56,38690.0,63.8265,63.876,63.8265,63.8463,38690.0
2021-02-11 14:20:00,64.6,64.61,64.29,64.49,31050.0,63.8859,63.8958,63.5793,63.7771,31050.0
2021-02-11 14:25:00,64.52,64.55,64.45,64.55,15704.0,63.8068,63.8364,63.7375,63.8364,15704.0
2021-02-11 14:30:00,64.56,64.6,64.54,64.57,7648.0,63.8463,63.8859,63.8265,63.8562,7648.0
2021-02-11 14:35:00,64.53,64.53,64.42,64.51,3900.0,63.8167,63.8167,63.7079,63.7969,3900.0
2021-02-11 14:40:00,64.48,64.66,64.48,64.64,3698.0,63.7672,63.9452,63.7672,63.9254,3698.0
2021-02-11 14:45:00,64.7,64.7,64.67,64.7,8680.0,63.9848,63.9848,63.9551,63.9848,8680.0
2021-02-11 14:50:00,64.71,64.74,64.66,64.74,46048.0,63.9947,64.0243,63.9452,64.0243,46048.0
2021-02-11 14:55:00,64.75,64.75,64.67,64.74,9944.0,64.0342,64.0342,63.9551,64.0243,9944.0
2021-02-11 15:00:00,64.72,64.72,64.71,64.71,2200.0,64.0046,64.0046,63.9947,63.9947,2200.0
2021-02-11 15:05:00,64.76,64.83,64.75,64.81,8940.0,64.0441,64.1133,64.0342,64.0936,8940.0
2021-02-11 15:10:00,64.78,64.92,64.78,64.89,26318.0,64.0639,64.2023,64.0639,64.1727,26318.0
2021-02-11 15:15:00,64.88,64.88,64.82,64.86,13160.0,64.1628,64.1628,64.1034,64.143,13160.0
2021-02-11 15:20:00,64.86,64.95,64.83,64.91,23212.0,64.143,64.232,64.1133,64.1925,23212.0
2021-02-11 15:25:00,64.89,64.91,64.85,64.86,34074.0,64.1727,64.1925,64.1331,64.143,34074.0
2021-02-11 15:30:00,64.88,64.91,64.83,64.86,11962.0,64.1628,64.1925,64.1133,64.143,11962.0
2021-02-11 15:35:00,64.86,64.88,64.75,64.75,31818.0,64.143,64.1628,64.0342,64.0342,31818.0
2021-02-11 15:40:00,64.78,64.89,64.71,64.76,36740.0,64.0639,64.1727,63.9947,64.0441,36740.0
2021-02-11 15:45:00,64.78,65.02,64.76,64.95,75556.0,64.0639,64.3012,64.0441,64.232,75556.0
2021-02-11 15:50:00,64.93,65.03,64.83,65.02,99462.0,64.2122,64.3111,64.1133,64.3012,99462.0
2021-02-11 15:55:00,65.01,65.16,64.97,65.08,68374.0,64.2913,64.4397,64.2518,64.3606,68374.0
2021-02-12 09:30:00,64.76,64.78,64.5,64.52,60870.0,64.0441,64.0639,63.787,63.8068,60870.0
2021-02-12 09:35:00,64.5,64.67,64.33,64.64,78094.0,63.787,63.9551,63.6189,63.9254,78094.0
2021-02-12 09:40:00,64.64,64.79,64.64,64.71,27670.0,63.9254,64.0738,63.9254,63.9947,27670.0
2021-02-12 09:45:00,64.82,64.83,64.75,64.82,8932.0,64.1034,64.1133,64.0342,64.1034,8932.0
2021-02-12 09:50:00,64.76,64.87,64.69,64.78,19468.0,64.0441,64.1529,63.9749,64.0639,19468.0
2021-02-12 09:55:00,64.75,64.83,64.67,64.77,12300.0,64.0342,64.1133,63.9551,64.054,12300.0
2021-02-12 10:00:00,64.77,64.9,64.76,64.79,17792.0,64.054,64.1826,64.0441,64.0738,17792.0
2021-02-12 10:05:00,64.82,64.86,64.76,64.77,20592.0,64.1034,64.143,64.0441,64.054,20592.0
2021-02-12 10:10:00,64.78,64.92,64.78,64.92,10432.0,64.0639,64.2023,64.0639,64.2023,10432.0
2021-02-12 10:15:00,64.89,64.89,64.68,64.71,21946.0,64.1727,64.1727,63.965,63.9947,21946.0
2021-02-12 10:20:00,64.71,64.85,64.67,64.84,25068.0,63.9947,64.1331,63.9551,64.1232,25068.0
2021-02-12 10:25:00,64.8,64.81,64.71,64.71,6200.0,64.0837,64.0936,63.9947,63.9947,6200.0
2021-02-12 10:30:00,64.69,64.7,64.53,64.61,12602.0,63.9749,63.9848,63.8167,63.8958,12602.0
2021-02-12 10:35:00,64.7,64.97,64.68,64.92,38924.0,63.9848,64.2518,63.965,64.2023,38924.0
2021-02-12 10:40:00,64.92,65.0,64.92,65.0,19876.0,64.2023,64.2815,64.2023,64.2815,19876.0
2021-02-12 10:45:00,64.99,65.08,64.98,65.05,33302.0,64.2716,64.3606,64.2617,64.3309,33302.0
2021-02-12 10:50:00,65.1,65.17,65.08,65.08,41860.0,64.3804,64.4496,64.3606,64.3606,41860.0
2021-02-12 10:55:00,65.07,65.08,65.04,65.08,12630.0,64.3507,64.3606,64.321,64.3606,12630.0
2021-02-12 11:00:00,65.09,65.14,65.07,65.11,11208.0,64.3705,64.4199,64.3507,64.3902,11208.0
2021-02-12 11:05:00,65.1,65.1,65.01,65.04,17000.0,64.3804,64.3804,64.2913,64.321,17000.0
2021-02-12 11:10:00,65.08,65.23,65.08,65.17,26738.0,64.3606,64.5089,64.3606,64.4496,26738.0
2021-02-12 11:15:00,65.19,65.22,65.16,65.19,9858.0,64.4694,64.499,64.4397,64.4694,9858.0
2021-02-12 11:20:00,65.14,65.22,65.11,65.21,13496.0,64.4199,64.499,64.3902,64.4891,13496.0
2021-02-12 11:25:00,65.19,65.26,65.15,65.26,3800.0,64.4694,64.5386,64.4298,64.5386,3800.0
2021-02-12 11:30:00,65.28,65.31,65.26,65.28,24856.0,64.5584,64.588,64.5386,64.5584,24856.0
2021-02-12 11:35:00,65.29,65.31,65.17,65.18,29636.0,64.5683,64.588,64.4496,64.4595,29636.0
2021-02-12 11:40:00,65.21,65.21,65.1,65.1,10850.0,64.4891,64.4891,64.3804,64.3804,10850.0
2021-02-12 11:45:00,65.13,65.2,65.13,65.2,8308.0,64.41,64.4792,64.41,64.4792,8308.0
2021-02-12 11:50:00,65.19,65.24,65.17,65.22,5900.0,64.4694,64.5188,64.4496,64.499,5900.0
2021-02-12 11:55:00,65.23,65.23,65.19,65.2,8236.0,64.5089,64.5089,64.4694,64.4792,8236.0
2021-02-12 12:00:00,65.24,65.35,65.24,65.3,9240.0,64.5188,64.6276,64.5188,64.5781,9240.0
2021-02-12 12:05:00,65.28,65.28,65.26,65.28,2594.0,64.5584,64.5584,64.5386,64.5584,2594.0
2021-02-12 12:10:00,65.27,65.27,65.25,65.26,10300.0,64.5485,64.5485,64.5287,64.5386,10300.0
2021-02-12 12:15:00,65.27,65.28,65.24,65.24,5994.0,64.5485,64.5584,64.5188,64.5188,5994.0
2021-02-12 12:20:00,65.2,65.26,65.2,65.25,10400.0,64.4792,64.5386,64.4792,64.5287,10400.0
2021-02-12 12:25:00,65.25,65.25,65.25,65.25,600.0,64.5287,64.5287,64.5287,64.5287,600.0
2021-02-12 12:30:00,65.21,65.21,65.14,65.14,8672.0,64.4891,64.4891,64.4199,64.4199,8672.0
2021-02-12 12:35:00,65.14,65.16,65.13,65.14,23172.0,64.4199,64.4397,64.41,64.4199,23172.0
2021-02-12 12:40:00,65.11,65.11,65.1,65.11,7696.0,64.3902,64.3902,64.3804,64.3902,7696.0
2021-02-12 12:45:00,65.19,65.24,65.17,65.23,9400.0,64.4694,64.5188,64.4496,64.5089,9400.0
2021-02-12 12:50:00,65.21,65.23,65.16,65.16,14830.0,64.4891,64.5089,64.4397,64.4397,14830.0
2021-02-12 12:55:00,65.16,65.27,65.16,65.24,16800.0,64.4397,64.5485,64.4397,64.5188,16800.0
2021-02-12 13:00:00,65.25,65.26,65.21,65.23,15488.0,64.5287,64.5386,64.4891,64.5089,15488.0
2021-02-12 13:05:00,65.24,65.24,65.18,65.2,14508.0,64.5188,64.5188,64.4595,64.4792,14508.0
2021-02-12 13:10:00,65.16,65.19,65.16,65.16,3956.0,64.4397,64.4694,64.4397,64.4397,3956.0
2021-02-12 13:15:00,65.2,65.2,65.02,65.05,29938.0,64.4792,64.4792,64.3012,64.3309,29938.0
2021-02-12 13:20:00,65.01,65.08,64.95,65.08,23502.0,64.2913,64.3606,64.232,64.3606,23502.0
2021-02-12 13:25:00,65.08,65.1,65.08,65.09,10538.0,64.3606,64.3804,64.3606,64.3705,10538.0
2021-02-12 13:30:00,65.11,65.2,65.09,65.18,18808.0,64.3902,64.4792,64.3705,64.4595,18808.0
2021-02-12 13:35:00,65.17,65.22,65.17,65.17,11900.0,64.4496,64.499,64.4496,64.4496,11900.0
2021-02-12 13:40:00,65.17,65.19,65.17,65.17,2400.0,64.4496,64.4694,64.4496,64.4496,2400.0
2021-02-12 13:45:00,65.16,65.17,65.1,65.11,9600.0,64.4397,64.4496,64.3804,64.3902,9600.0
2021-02-12 13:50:00,65.1,65.13,65.06,65.07,6418.0,64.3804,64.41,64.3408,64.3507,6418.0
2021-02-12 13:55:00,65.06,65.06,64.97,65.03,15918.0,64.3408,64.3408,64.2518,64.3111,15918.0
2021-02-12 14:00:00,65.04,65.04,64.92,64.98,13332.0,64.321,64.321,64.2023,64.2617,13332.0
2021-02-12 14:05:00,64.96,65.04,64.92,65.03,20332.0,64.2419,64.321,64.2023,64.3111,20332.0
2021-02-12 14:10:00,65.04,65.05,64.98,65.03,11000.0,64.321,64.3309,64.2617,64.3111,11000.0
2021-02-12 14:15:00,65.02,65.07,64.97,65.07,8328.0,64.3012,64.3507,64.2518,64.3507,8328.0
2021-02-12 14:20:00,65.08,65.12,65.08,65.11,15750.0,64.3606,64.4001,64.3606,64.3902,15750.0
2021-02-12 14:25:00,65.07,65.11,65.07,65.11,7600.0,64.3507,64.3902,64.3507,64.3902,7600.0
2021-02-12 14:30:00,65.07,65.11,65.07,65.11,6630.0,64.3507,64.3902,64.3507,64.3902,6630.0
2021-02-12 14:35:00,65.06,65.08,65.02,65.03,11622.0,64.3408,64.3606,64.3012,64.3111,11622.0
2021-02-12 14:40:00,65.04,65.1,65.02,65.1,15042.0,64.321,64.3804,64.3012,64.3804,15042.0
2021-02-12 14:45:00,65.08,65.23,65.08,65.22,23638.0,64.3606,64.5089,64.3606,64.499,23638.0
2021-02-12 14:50:00,65.22,65.24,65.19,65.24,23268.0,64.499,64.5188,64.4694,64.5188,23268.0
2021-02-12 14:55:00,65.24,65.25,65.23,65.23,15946.0,64.5188,64.5287,64.5089,64.5089,15946.0
2021-02-12 15:00:00,65.23,65.25,65.18,65.21,15616.0,64.5089,64.5287,64.4595,64.4891,15616.0
2021-02-12 15:05:00,65.22,65.24,65.19,65.21,11784.0,64.499,64.5188,64.4694,64.4891,11784.0
2021-02-12 15:10:00,65.21,65.22,65.18,65.21,3138.0,64.4891,64.499,64.4595,64.4891,3138.0
2021-02-12 15:15:00,65.22,65.24,65.17,65.19,5838.0,64.499,64.5188,64.4496,64.4694,5838.0
2021-02-12 15:20:00,65.19,65.26,65.17,65.25,19652.0,64.4694,64.5386,64.4496,64.5287,19652.0
2021-02-12 15:25:00,65.25,65.31,65.24,65.29,26186.0,64.5287,64.588,64.5188,64.5683,26186.0
2021-02-12 15:30:00,65.29,65.36,65.29,65.36,44000.0,64.5683,64.6375,64.5683,64.6375,44000.0
2021-02-12 15:35:00,65.33,65.5,65.33,65.48,46062.0,64.6078,64.7759,64.6078,64.7562,46062.0
2021-02-12 15:40:00,65.49,65.56,65.48,65.52,35622.0,64.766,64.8353,64.7562,64.7957,35622.0
2021-02-12 15:45:00,65.52,65.6,65.52,65.6,26144.0,64.7957,64.8748,64.7957,64.8748,26144.0
2021-02-12 15:50:00,65.63,65.82,65.61,65.76,49430.0,64.9045,65.0924,64.8847,65.0331,49430.0
2021-02-12 15:55:00,65.76,65.86,65.73,65.8,91828.0,65.0331,65.1319,65.0034,65.0726,91828.0
2021-02-16 09:30:00,66.11,66.33,66.0,66.17,86934.0,65.3792,65.5968,65.2704,65.4385,86934.0
2021-02-16 09:35:00,66.15,66.19,65.9,66.06,75808.0,65.4187,65.4583,65.1715,65.3297,75808.0
2021-02-16 09:40:00,66.08,66.31,65.93,66.31,86304.0,65.3495,65.577,65.2012,65.577,86304.0
2021-02-16 09:45:00,66.31,66.42,66.25,66.3,46188.0,65.577,65.6858,65.5176,65.5671,46188.0
2021-02-16 09:50:00,66.3,66.38,66.26,66.31,18650.0,65.5671,65.6462,65.5275,65.577,18650.0
2021-02-16 09:55:00,66.33,66.39,66.27,66.27,19002.0,65.5968,65.6561,65.5374,65.5374,19002.0
2021-02-16 10:00:00,66.27,66.38,66.17,66.31,49758.0,65.5374,65.6462,65.4385,65.577,49758.0
2021-02-16 10:05:00,66.29,66.35,66.2,66.25,46422.0,65.5572,65.6165,65.4682,65.5176,46422.0
2021-02-16 10:10:00,66.2,66.28,66.0,66.0,35258.0,65.4682,65.5473,65.2704,65.2704,35258.0
2021-02-16 10:15:00,66.08,66.18,65.98,66.18,37046.0,65.3495,65.4484,65.2506,65.4484,37046.0
2021-02-16 10:20:00,66.21,66.27,66.17,66.25,30808.0,65.4781,65.5374,65.4385,65.5176,30808.0
2021-02-16 10:25:00,66.22,66.36,66.22,66.36,20952.0,65.488,65.6264,65.488,65.6264,20952.0
2021-02-16 10:30:00,66.4,66.45,66.36,66.42,27560.0,65.666,65.7154,65.6264,65.6858,27560.0
2021-02-16 10:35:00,66.41,66.48,66.39,66.43,37988.0,65.6759,65.7451,65.6561,65.6956,37988.0
2021-02-16 10:40:00,66.44,66.46,66.37,66.37,29836.0,65.7055,65.7253,65.6363,65.6363,29836.0
2021-02-16 10:45:00,66.41,66.42,66.19,66.2,44348.0,65.6759,65.6858,65.4583,65.4682,44348.0
2021-02-16 10:50:00,66.23,66.27,65.94,65.95,56040.0,65.4979,65.5374,65.2111,65.221,56040.0
2021-02-16 10:55:00,65.95,66.13,65.9,66.08,48132.0,65.221,65.399,65.1715,65.3495,48132.0
2021-02-16 11:00:00,66.08,66.12,66.03,66.07,69630.0,65.3495,65.3891,65.3001,65.3396,69630.0
2021-02-16 11:05:00,66.08,66.08,65.8,65.8,37602.0,65.3495,65.3495,65.0726,65.0726,37602.0
2021-02-16 11:10:00,65.87,65.99,65.87,65.97,19650.0,65.1418,65.2605,65.1418,65.2407,19650.0
2021-02-16 11:15:00,65.95,65.99,65.85,65.92,22040.0,65.221,65.2605,65.1221,65.1913,22040.0
2021-02-16 11:20:00,65.86,65.94,65.73,65.73,42850.0,65.1319,65.2111,65.0034,65.0034,42850.0
2021-02-16 11:25:00,65.67,65.7,65.56,65.63,42496.0,64.9441,64.9737,64.8353,64.9045,42496.0
2021-02-16 11:30:00,65.57,65.72,65.46,65.72,57294.0,64.8452,64.9935,64.7364,64.9935,57294.0
2021-02-16 11:35:00,65.71,65.82,65.71,65.77,22608.0,64.9836,65.0924,64.9836,65.0429,22608.0
2021-02-16 11:40:00,65.77,65.8,65.69,65.7,19316.0,65.0429,65.0726,64.9638,64.9737,19316.0
2021-02-16 11:45:00,65.67,65.68,65.42,65.42,51154.0,64.9441,64.9539,64.6968,64.6968,51154.0
2021-02-16 11:50:00,65.42,65.42,65.26,65.33,28612.0,64.6968,64.6968,64.5386,64.6078,28612.0
2021-02-16 11:55:00,65.34,65.41,65.24,65.28,25386.0,64.6177,64.6869,64.5188,64.5584,25386.0
2021-02-16 12:00:00,65.26,65.49,65.21,65.46,24290.0,64.5386,64.766,64.4891,64.7364,24290.0
2021-02-16 12:05:00,65.33,65.33,64.99,64.99,35060.0,64.6078,64.6078,64.2716,64.2716,35060.0
2021-02-16 12:10:00,65.0,65.36,64.98,65.36,46804.0,64.2815,64.6375,64.2617,64.6375,46804.0
2021-02-16 12:15:00,65.37,65.39,65.27,65.28,16672.0,64.6474,64.6671,64.5485,64.5584,16672.0
2021-02-16 12:20:00,65.32,65.53,65.32,65.52,30086.0,64.5979,64.8056,64.5979,64.7957,30086.0
2021-02-16 12:25:00,65.52,65.58,65.51,65.58,17190.0,64.7957,64.855,64.7858,64.855,17190.0
2021-02-16 12:30:00,65.58,65.58,65.49,65.5,5858.0,64.855,64.855,64.766,64.7759,5858.0
2021-02-16 12:35:00,65.47,65.5,65.35,65.35,6122.0,64.7463,64.7759,64.6276,64.6276,6122.0
2021-02-16 12:40:00,65.39,65.47,65.34,65.36,12542.0,64.6671,64.7463,64.6177,64.6375,12542.0
2021-02-16 12:45:00,65.45,65.47,65.4,65.4,4198.0,64.7265,64.7463,64.677,64.677,4198.0
2021-02-16 12:50:00,65.39,65.64,65.38,65.61,52598.0,64.6671,64.9144,64.6573,64.8847,52598.0
2021-02-16 12:55:00,65.63,65.67,65.63,65.67,17248.0,64.9045,64.9441,64.9045,64.9441,17248.0
2021-02-16 13:00:00,65.67,65.78,65.66,65.75,20862.0,64.9441,65.0528,64.9342,65.0232,20862.0
2021-02-16 13:05:00,65.73,65.74,65.71,65.71,7482.0,65.0034,65.0133,64.9836,64.9836,7482.0
2021-02-16 13:10:00,65.72,65.78,65.69,65.69,14128.0,64.9935,65.0528,64.9638,64.9638,14128.0
2021-02-16 13:15:00,65.72,65.72,65.63,65.63,5038.0,64.9935,64.9935,64.9045,64.9045,5038.0
2021-02-16 13:20:00,65.63,65.72,65.62,65.72,7054.0,64.9045,64.9935,64.8946,64.9935,7054.0
2021-02-16 13:25:00,65.73,65.73,65.61,65.67,6046.0,65.0034,65.0034,64.8847,64.9441,6046.0
2021-02-16 13:30:00,65.65,65.65,65.58,65.65,6700.0,64.9243,64.9243,64.855,64.9243,6700.0
2021-02-16 13:35:00,65.72,65.72,65.56,65.6,8600.0,64.9935,64.9935,64.8353,64.8748,8600.0
2021-02-16 13:40:00,65.62,65.62,65.49,65.49,3916.0,64.8946,64.8946,64.766,64.766,3916.0
2021-02-16 13:45:00,65.47,65.5,65.47,65.49,7954.0,64.7463,64.7759,64.7463,64.766,7954.0
2021-02-16 13:50:00,65.46,65.47,65.36,65.38,2996.0,64.7364,64.7463,64.6375,64.6573,2996.0
2021-02-16 13:55:00,65.39,65.39,65.35,65.38,8522.0,64.6671,64.6671,64.6276,64.6573,8522.0
2021-02-16 14:00:00,65.38,65.44,65.38,65.41,8326.0,64.6573,64.7166,64.6573,64.6869,8326.0
2021-02-16 14:05:00,65.44,65.5,65.44,65.48,3304.0,64.7166,64.7759,64.7166,64.7562,3304.0
2021-02-16 14:10:00,65.48,65.58,65.48,65.58,4554.0,64.7562,64.855,64.7562,64.855,4554.0
2021-02-16 14:15:00,65.58,65.63,65.58,65.61,970.0,64.855,64.9045,64.855,64.8847,970.0
2021-02-16 14:20:00,65.65,65.67,65.63,65.66,7400.0,64.9243,64.9441,64.9045,64.9342,7400.0
2021-02-16 14:25:00,65.66,65.71,65.64,65.71,17366.0,64.9342,64.9836,64.9144,64.9836,17366.0
2021-02-16 14:30:00,65.71,65.75,65.64,65.73,38522.0,64.9836,65.0232,64.9144,65.0034,38522.0
2021-02-16 14:35:00,65.75,65.75,65.67,65.67,5620.0,65.0232,65.0232,64.9441,64.9441,5620.0
2021-02-16 14:40:00,65.69,65.69,65.62,65.64,13904.0,64.9638,64.9638,64.8946,64.9144,13904.0
2021-02-16 14:45:00,65.64,65.64,65.57,65.61,17610.0,64.9144,64.9144,64.8452,64.8847,17610.0
2021-02-16 14:50:00,65.58,65.58,65.42,65.44,29510.0,64.855,64.855,64.6968,64.7166,29510.0
2021-02-16 14:55:00,65.44,65.55,65.44,65.53,9840.0,64.7166,64.8254,64.7166,64.8056,9840.0
2021-02-16 15:00:00,65.5,65.53,65.38,65.52,13812.0,64.7759,64.8056,64.6573,64.7957,13812.0
2021-02-16 15:05:00,65.56,65.64,65.55,65.58,13812.0,64.8353,64.9144,64.8254,64.855,13812.0
2021-02-16 15:10:00,65.58,65.58,65.48,65.56,9422.0,64.855,64.855,64.7562,64.8353,9422.0
2021-02-16 15:15:00,65.53,65.6,65.43,65.45,10174.0,64.8056,64.8748,64.7067,64.7265,10174.0
2021-02-16 15:20:00,65.45,65.51,65.45,65.51,5026.0,64.7265,64.7858,64.7265,64.7858,5026.0
2021-02-16 15:25:00,65.51,65.59,65.44,65.47,6400.0,64.7858,64.8649,64.7166,64.7463,6400.0
2021-02-16 15:30:00,65.48,65.5,65.4,65.5,16896.0,64.7562,64.7759,64.677,64.7759,16896.0
2021-02-16 15:35:00,65.54,65.56,65.36,65.36,25188.0,64.8155,64.8353,64.6375,64.6375,25188.0
2021-02-16 15:40:00,65.41,65.47,65.36,65.45,13818.0,64.6869,64.7463,64.6375,64.7265,13818.0
2021-02-16 15:45:00,65.46,65.49,65.38,65.4,17058.0,64.7364,64.766,64.6573,64.677,17058.0
2021-02-16 15:50:00,65.45,65.5,65.27,65.49,48150.0,64.7265,64.7759,64.5485,64.766,48150.0
2021-02-16 15:55:00,65.5,65.51,65.36,65.42,41096.0,64.7759,64.7858,64.6375,64.6968,41096.0
2021-02-17 09:30:00,64.25,64.39,63.99,64.15,149860.0,63.5397,63.6782,63.2826,63.4409,149860.0
2021-02-17 09:35:00,64.16,64.53,63.99,64.32,62894.0,63.4507,63.8167,63.2826,63.609,62894.0
2021-02-17 09:40:00,64.36,64.53,64.3,64.39,32650.0,63.6485,63.8167,63.5892,63.6782,32650.0
2021-02-17 09:45:00,64.41,64.59,64.25,64.55,75350.0,63.698,63.876,63.5397,63.8364,75350.0
2021-02-17 09:50:00,64.55,64.77,64.54,64.7,66588.0,63.8364,64.054,63.8265,63.9848,66588.0
2021-02-17 09:55:00,64.69,64.75,64.55,64.6,55704.0,63.9749,64.0342,63.8364,63.8859,55704.0
2021-02-17 10:00:00,64.57,64.66,64.38,64.39,33402.0,63.8562,63.9452,63.6683,63.6782,33402.0
2021-02-17 10:05:00,64.38,64.48,64.2,64.45,75122.0,63.6683,63.7672,63.4903,63.7375,75122.0
2021-02-17 10:10:00,64.47,64.53,64.1,64.17,90380.0,63.7573,63.8167,63.3914,63.4606,90380.0
2021-02-17 10:15:00,64.1,64.21,64.07,64.16,22136.0,63.3914,63.5002,63.3617,63.4507,22136.0
2021-02-17 10:20:00,64.17,64.29,63.87,63.93,58368.0,63.4606,63.5793,63.1639,63.2233,58368.0
2021-02-17 10:25:00,63.9,63.96,63.74,63.93,34446.0,63.1936,63.253,63.0354,63.2233,34446.0
2021-02-17 10:30:00,63.81,63.95,63.67,63.81,30970.0,63.1046,63.2431,62.9662,63.1046,30970.0
2021-02-17 10:35:00,63.88,64.04,63.74,63.85,41564.0,63.1738,63.3321,63.0354,63.1442,41564.0
2021-02-17 10:40:00,63.76,63.97,63.69,63.83,89990.0,63.0552,63.2628,62.9859,63.1244,89990.0
2021-02-17 10:45:00,63.82,64.19,63.74,64.17,52830.0,63.1145,63.4804,63.0354,63.4606,52830.0
2021-02-17 10:50:00,64.19,64.26,64.14,64.25,63144.0,63.4804,63.5496,63.431,63.5397,63144.0
2021-02-17 10:55:00,64.27,64.39,64.26,64.37,60162.0,63.5595,63.6782,63.5496,63.6584,60162.0
2021-02-17 11:00:00,64.36,64.42,64.13,64.14,40626.0,63.6485,63.7079,63.4211,63.431,40626.0
2021-02-17 11:05:00,64.11,64.11,63.93,64.06,51302.0,63.4013,63.4013,63.2233,63.3518,51302.0
2021-02-17 11:10:00,64.06,64.06,63.77,63.8,45682.0,63.3518,63.3518,63.0651,63.0947,45682.0
2021-02-17 11:15:00,63.77,63.79,63.47,63.47,79356.0,63.0651,63.0848,62.7684,62.7684,79356.0
2021-02-17 11:20:00,63.51,63.71,63.46,63.56,35374.0,62.8079,63.0057,62.7585,62.8574,35374.0
2021-02-17 11:25:00,63.45,63.77,63.41,63.7,31364.0,62.7486,63.0651,62.709,62.9958,31364.0
2021-02-17 11:30:00,63.62,63.79,63.38,63.53,29156.0,62.9167,63.0848,62.6794,62.8277,29156.0
2021-02-17 11:35:00,63.55,63.58,63.38,63.4,40916.0,62.8475,62.8772,62.6794,62.6991,40916.0
2021-02-17 11:40:00,63.4,63.63,63.4,63.51,33240.0,62.6991,62.9266,62.6991,62.8079,33240.0
2021-02-17 11:45:00,63.5,63.74,63.34,63.74,52372.0,62.798,63.0354,62.6398,63.0354,52372.0
2021-02-17 11:50:00,63.71,63.82,63.64,63.82,27726.0,63.0057,63.1145,62.9365,63.1145,27726.0
2021-02-17 11:55:00,63.81,63.88,63.79,63.87,11520.0,63.1046,63.1738,63.0848,63.1639,11520.0
2021-02-17 12:00:00,63.88,64.01,63.87,64.0,32876.0,63.1738,63.3024,63.1639,63.2925,32876.0
2021-02-17 12:05:00,64.0,64.02,63.91,64.02,17220.0,63.2925,63.3123,63.2035,63.3123,17220.0
2021-02-17 12:10:00,64.02,64.02,63.91,63.94,13298.0,63.3123,63.3123,63.2035,63.2332,13298.0
2021-02-17 12:15:00,63.98,64.01,63.94,63.95,10900.0,63.2727,63.3024,63.2332,63.2431,10900.0
2021-02-17 12:20:00,63.89,63.92,63.83,63.87,7890.0,63.1837,63.2134,63.1244,63.1639,7890.0
2021-02-17 12:25:00,63.88,64.04,63.88,64.03,18026.0,63.1738,63.3321,63.1738,63.3222,18026.0
2021-02-17 12:30:00,64.06,64.12,64.01,64.11,21788.0,63.3518,63.4112,63.3024,63.4013,21788.0
2021-02-17 12:35:00,64.13,64.14,64.07,64.12,16580.0,63.4211,63.431,63.3617,63.4112,16580.0
2021-02-17 12:40:00,64.13,64.22,64.1,64.22,28802.0,63.4211,63.5101,63.3914,63.5101,28802.0
2021-02-17 12:45:00,64.22,64.33,64.16,64.32,67452.0,63.5101,63.6189,63.4507,63.609,67452.0
2021-02-17 12:50:00,64.32,64.32,64.22,64.23,9200.0,63.609,63.609,63.5101,63.52,9200.0
2021-02-17 12:55:00,64.2,64.28,64.2,64.23,39552.0,63.4903,63.5694,63.4903,63.52,39552.0
2021-02-17 13:00:00,64.25,64.33,64.19,64.3,18240.0,63.5397,63.6189,63.4804,63.5892,18240.0
2021-02-17 13:05:00,64.31,64.51,64.31,64.5,61208.0,63.5991,63.7969,63.5991,63.787,61208.0
2021-02-17 13:10:00,64.51,64.51,64.41,64.41,10658.0,63.7969,63.7969,63.698,63.698,10658.0
2021-02-17 13:15:00,64.45,64.5,64.43,64.43,3200.0,63.7375,63.787,63.7178,63.7178,3200.0
2021-02-17 13:20:00,64.44,64.47,64.39,64.41,23224.0,63.7276,63.7573,63.6782,63.698,23224.0
2021-02-17 13:25:00,64.41,64.54,64.31,64.51,25732.0,63.698,63.8265,63.5991,63.7969,25732.0
2021-02-17 13:30:00,64.51,64.51,64.39,64.46,6724.0,63.7969,63.7969,63.6782,63.7474,6724.0
2021-02-17 13:35:00,64.45,64.45,64.35,64.39,4200.0,63.7375,63.7375,63.6386,63.6782,4200.0
2021-02-17 13:40:00,64.38,64.48,64.38,64.42,20846.0,63.6683,63.7672,63.6683,63.7079,20846.0
2021-02-17 13:45:00,64.42,64.5,64.36,64.42,38600.0,63.7079,63.787,63.6485,63.7079,38600.0
2021-02-17 13:50:00,64.39,64.5,64.38,64.49,18292.0,63.6782,63.787,63.6683,63.7771,18292.0
2021-02-17 13:55:00,64.47,64.54,64.35,64.41,47340.0,63.7573,63.8265,63.6386,63.698,47340.0
2021-02-17 14:00:00,64.47,64.64,64.47,64.57,53366.0,63.7573,63.9254,63.7573,63.8562,53366.0
2021-02-17 14:05:00,64.57,64.72,64.56,64.71,17282.0,63.8562,64.0046,63.8463,63.9947,17282.0
2021-02-17 14:10:00,64.7,64.73,64.63,64.63,8114.0,63.9848,64.0144,63.9155,63.9155,8114.0
2021-02-17 14:15:00,64.64,64.64,64.52,64.58,16326.0,63.9254,63.9254,63.8068,63.8661,16326.0
2021-02-17 14:20:00,64.61,64.61,64.39,64.44,27476.0,63.8958,63.8958,63.6782,63.7276,27476.0
2021-02-17 14:25:00,64.41,64.46,64.29,64.3,14614.0,63.698,63.7474,63.5793,63.5892,14614.0
2021-02-17 14:30:00,64.31,64.39,64.25,64.35,39872.0,63.5991,63.6782,63.5397,63.6386,39872.0
2021-02-17 14:35:00,64.36,64.45,64.32,64.45,21676.0,63.6485,63.7375,63.609,63.7375,21676.0
2021-02-17 14:40:00,64.41,64.45,64.38,64.45,4218.0,63.698,63.7375,63.6683,63.7375,4218.0
2021-02-17 14:45:00,64.47,64.52,64.45,64.45,7100.0,63.7573,63.8068,63.7375,63.7375,7100.0
2021-02-17 14:50:00,64.47,64.48,64.39,64.43,19200.0,63.7573,63.7672,63.6782,63.7178,19200.0
2021-02-17 14:55:00,64.45,64.53,64.44,64.51,8640.0,63.7375,63.8167,63.7276,63.7969,8640.0
2021-02-17 15:00:00,64.45,64.55,64.44,64.54,7950.0,63.7375,63.8364,63.7276,63.8265,7950.0
2021-02-17 15:05:00,64.57,64.6,64.54,64.58,36750.0,63.8562,63.8859,63.8265,63.8661,36750.0
2021-02-17 15:10:00,64.55,64.58,64.53,64.55,17266.0,63.8364,63.8661,63.8167,63.8364,17266.0
2021-02-17 15:15:00,64.56,64.61,64.55,64.61,4820.0,63.8463,63.8958,63.8364,63.8958,4820.0
2021-02-17 15:20:00,64.56,64.74,64.56,64.71,58692.0,63.8463,64.0243,63.8463,63.9947,58692.0
2021-02-17 15:25:00,64.7,64.74,64.66,64.7,9218.0,63.9848,64.0243,63.9452,63.9848,9218.0
2021-02-17 15:30:00,64.72,64.75,64.67,64.75,21356.0,64.0046,64.0342,63.9551,64.0342,21356.0
2021-02-17 15:35:00,64.74,64.86,64.74,64.82,27538.0,64.0243,64.143,64.0243,64.1034,27538.0
2021-02-17 15:40:00,64.82,64.86,64.79,64.79,21376.0,64.1034,64.143,64.0738,64.0738,21376.0
2021-02-17 15:45:00,64.78,64.86,64.77,64.85,19398.0,64.0639,64.143,64.054,64.1331,19398.0
2021-02-17 15:50:00,64.86,64.92,64.78,64.79,64376.0,64.143,64.2023,64.0639,64.0738,64376.0
2021-02-17 15:55:00,64.79,64.86,64.69,64.83,96746.0,64.0738,64.143,63.9749,64.1133,96746.0
2021-02-18 09:30:00,63.37,63.45,63.18,63.44,116962.0,62.6695,62.7486,62.4816,62.7387,116962.0
2021-02-18 09:35:00,63.43,63.6,63.4,63.42,97692.0,62.7288,62.8969,62.6991,62.7189,97692.0
2021-02-18 09:40:00,63.34,63.57,63.25,63.52,38922.0,62.6398,62.8673,62.5508,62.8178,38922.0
2021-02-18 09:45:00,63.51,63.68,63.44,63.58,38738.0,62.8079,62.976,62.7387,62.8772,38738.0
2021-02-18 09:50:00,63.48,63.6,63.44,63.51,17596.0,62.7783,62.8969,62.7387,62.8079,17596.0
2021-02-18 09:55:00,63.48,63.73,63.35,63.59,26304.0,62.7783,63.0255,62.6497,62.887,26304.0
2021-02-18 10:00:00,63.54,63.59,63.39,63.4,53260.0,62.8376,62.887,62.6893,62.6991,53260.0
2021-02-18 10:05:00,63.38,63.38,62.98,63.01,89946.0,62.6794,62.6794,62.2838,62.3135,89946.0
2021-02-18 10:10:00,63.07,63.24,62.95,63.13,57816.0,62.3728,62.5409,62.2541,62.4321,57816.0
2021-02-18 10:15:00,63.12,63.15,62.87,62.9,52704.0,62.4222,62.4519,62.175,62.2047,52704.0
2021-02-18 10:20:00,62.96,63.02,62.71,62.79,80602.0,62.264,62.3233,62.0168,62.0959,80602.0
2021-02-18 10:25:00,62.77,62.9,62.66,62.9,67572.0,62.0761,62.2047,61.9673,62.2047,67572.0
2021-02-18 10:30:00,62.85,62.9,62.66,62.9,34610.0,62.1552,62.2047,61.9673,62.2047,34610.0
2021-02-18 10:35:00,62.88,63.1,62.88,63.06,56014.0,62.1849,62.4025,62.1849,62.3629,56014.0
2021-02-18 10:40:00,63.02,63.13,62.97,63.08,37982.0,62.3233,62.4321,62.2739,62.3827,37982.0
2021-02-18 10:45:00,63.1,63.24,63.01,63.24,39804.0,62.4025,62.5409,62.3135,62.5409,39804.0
2021-02-18 10:50:00,63.19,63.27,63.11,63.27,39222.0,62.4915,62.5706,62.4123,62.5706,39222.0
2021-02-18 10:55:00,63.3,63.34,63.15,63.15,16604.0,62.6002,62.6398,62.4519,62.4519,16604.0
2021-02-18 11:00:00,63.21,63.27,63.1,63.19,16932.0,62.5112,62.5706,62.4025,62.4915,16932.0
2021-02-18 11:05:00,63.22,63.33,63.11,63.15,24874.0,62.5211,62.6299,62.4123,62.4519,24874.0
2021-02-18 11:10:00,63.24,63.25,63.1,63.25,8068.0,62.5409,62.5508,62.4025,62.5508,8068.0
2021-02-18 11:15:00,63.31,63.61,63.3,63.56,85814.0,62.6101,62.9068,62.6002,62.8574,85814.0
2021-02-18 11:20:00,63.56,63.58,63.52,63.52,17262.0,62.8574,62.8772,62.8178,62.8178,17262.0
2021-02-18 11:25:00,63.51,63.59,63.38,63.38,12058.0,62.8079,62.887,62.6794,62.6794,12058.0
2021-02-18 11:30:00,63.38,63.47,63.31,63.46,8762.0,62.6794,62.7684,62.6101,62.7585,8762.0
2021-02-18 11:35:00,63.43,63.48,63.24,63.24,4310.0,62.7288,62.7783,62.5409,62.5409,4310.0
2021-02-18 11:40:00,63.22,63.27,63.19,63.23,7860.0,62.5211,62.5706,62.4915,62.531,7860.0
2021-02-18 11:45:00,63.26,63.26,63.12,63.13,11266.0,62.5607,62.5607,62.4222,62.4321,11266.0
2021-02-18 11:50:00,63.14,63.23,63.11,63.23,7000.0,62.442,62.531,62.4123,62.531,7000.0
2021-02-18 11:55:00,63.2,63.28,63.15,63.21,14964.0,62.5014,62.5805,62.4519,62.5112,14964.0
2021-02-18 12:00:00,63.24,63.24,63.0,63.0,14384.0,62.5409,62.5409,62.3036,62.3036,14384.0
2021-02-18 12:05:00,63.0,63.05,62.91,63.02,29772.0,62.3036,62.353,62.2146,62.3233,29772.0
2021-02-18 12:10:00,63.02,63.17,63.0,63.14,52396.0,62.3233,62.4717,62.3036,62.442,52396.0
2021-02-18 12:15:00,63.12,63.31,63.11,63.3,21386.0,62.4222,62.6101,62.4123,62.6002,21386.0
2021-02-18 12:20:00,63.34,63.46,63.34,63.43,20376.0,62.6398,62.7585,62.6398,62.7288,20376.0
2021-02-18 12:25:00,63.46,63.51,63.41,63.51,31290.0,62.7585,62.8079,62.709,62.8079,31290.0
2021-02-18 12:30:00,63.49,63.49,63.41,63.42,10062.0,62.7881,62.7881,62.709,62.7189,10062.0
2021-02-18 12:35:00,63.44,63.45,63.44,63.45,4214.0,62.7387,62.7486,62.7387,62.7486,4214.0
2021-02-18 12:40:00,63.47,63.48,63.46,63.48,1850.0,62.7684,62.7783,62.7585,62.7783,1850.0
2021-02-18 12:45:00,63.44,63.55,63.44,63.52,1076.0,62.7387,62.8475,62.7387,62.8178,1076.0
2021-02-18 12:50:00,63.51,63.51,63.37,63.37,5700.0,62.8079,62.8079,62.6695,62.6695,5700.0
2021-02-18 12:55:00,63.4,63.54,63.4,63.52,3200.0,62.6991,62.8376,62.6991,62.8178,3200.0
2021-02-18 13:00:00,63.49,63.49,63.39,63.42,10782.0,62.7881,62.7881,62.6893,62.7189,10782.0
2021-02-18 13:05:00,63.38,63.48,63.38,63.46,10480.0,62.6794,62.7783,62.6794,62.7585,10480.0
2021-02-18 13:10:00,63.48,63.49,63.38,63.42,2420.0,62.7783,62.7881,62.6794,62.7189,2420.0
2021-02-18 13:15:00,63.47,63.73,63.46,63.67,22022.0,62.7684,63.0255,62.7585,62.9662,22022.0
2021-02-18 13:20:00,63.66,63.89,63.65,63.84,136588.0,62.9563,63.1837,62.9464,63.1343,136588.0
2021-02-18 13:25:00,63.88,63.96,63.82,63.89,36558.0,63.1738,63.253,63.1145,63.1837,36558.0
2021-02-18 13:30:00,63.92,63.98,63.92,63.95,29554.0,63.2134,63.2727,63.2134,63.2431,29554.0
2021-02-18 13:35:00,63.96,64.01,63.88,63.93,31030.0,63.253,63.3024,63.1738,63.2233,31030.0
2021-02-18 13:40:00,63.93,63.93,63.86,63.88,8500.0,63.2233,63.2233,63.1541,63.1738,8500.0
2021-02-18 13:45:00,63.91,63.91,63.87,63.9,9348.0,63.2035,63.2035,63.1639,63.1936,9348.0
2021-02-18 13:50:00,63.92,63.99,63.91,63.91,5400.0,63.2134,63.2826,63.2035,63.2035,5400.0
2021-02-18 13:55:00,63.91,63.92,63.88,63.88,3420.0,63.2035,63.2134,63.1738,63.1738,3420.0
2021-02-18 14:00:00,63.9,64.11,63.9,64.1,29732.0,63.1936,63.4013,63.1936,63.3914,29732.0
2021-02-18 14:05:00,64.09,64.13,64.03,64.03,28880.0,63.3815,63.4211,63.3222,63.3222,28880.0
2021-02-18 14:10:00,64.04,64.11,64.03,64.08,15074.0,63.3321,63.4013,63.3222,63.3716,15074.0
2021-02-18 14:15:00,64.1,64.12,64.02,64.05,13188.0,63.3914,63.4112,63.3123,63.342,13188.0
2021-02-18 14:20:00,64.06,64.08,64.05,64.06,13308.0,63.3518,63.3716,63.342,63.3518,13308.0
2021-02-18 14:25:00,64.06,64.08,63.98,63.98,4940.0,63.3518,63.3716,63.2727,63.2727,4940.0
2021-02-18 14:30:00,64.05,64.15,64.05,64.13,26536.0,63.342,63.4409,63.342,63.4211,26536.0
2021-02-18 14:35:00,64.11,64.11,64.08,64.08,6664.0,63.4013,63.4013,63.3716,63.3716,6664.0
2021-02-18 14:40:00,64.08,64.08,64.02,64.03,13000.0,63.3716,63.3716,63.3123,63.3222,13000.0
2021-02-18 14:45:00,64.0,64.06,64.0,64.01,8304.0,63.2925,63.3518,63.2925,63.3024,8304.0
2021-02-18 14:50:00,64.01,64.01,63.96,63.98,12800.0,63.3024,63.3024,63.253,63.2727,12800.0
2021-02-18 14:55:00,64.04,64.33,64.04,64.28,32502.0,63.3321,63.6189,63.3321,63.5694,32502.0
2021-02-18 15:00:00,64.28,64.38,64.25,64.38,11226.0,63.5694,63.6683,63.5397,63.6683,11226.0
2021-02-18 15:05:00,64.36,64.46,64.35,64.46,34616.0,63.6485,63.7474,63.6386,63.7474,34616.0
2021-02-18 15:10:00,64.44,64.49,64.42,64.46,15838.0,63.7276,63.7771,63.7079,63.7474,15838.0
2021-02-18 15:15:00,64.47,64.48,64.39,64.43,11280.0,63.7573,63.7672,63.6782,63.7178,11280.0
2021-02-18 15:20:00,64.39,64.41,64.36,64.37,16382.0,63.6782,63.698,63.6485,63.6584,16382.0
2021-02-18 15:25:00,64.42,64.44,64.41,64.42,2000.0,63.7079,63.7276,63.698,63.7079,2000.0
2021-02-18 15:30:00,64.41,64.52,64.41,64.41,22158.0,63.698,63.8068,63.698,63.698,22158.0
2021-02-18 15:35:00,64.39,64.48,64.39,64.44,26710.0,63.6782,63.7672,63.6782,63.7276,26710.0
2021-02-18 15:40:00,64.45,64.46,64.39,64.43,19966.0,63.7375,63.7474,63.6782,63.7178,19966.0
2021-02-18 15:45:00,64.45,64.46,64.25,64.25,16402.0,63.7375,63.7474,63.5397,63.5397,16402.0
2021-02-18 15:50:00,64.27,64.36,64.17,64.21,51028.0,63.5595,63.6485,63.4606,63.5002,51028.0
2021-02-18 15:55:00,64.23,64.27,64.14,64.23,99412.0,63.52,63.5595,63.431,63.52,99412.0
2021-02-19 09:30:00,64.76,64.81,64.47,64.58,70186.0,64.0441,64.0936,63.7573,63.8661,70186.0
2021-02-19 09:35:00,64.53,64.53,64.32,64.51,104176.0,63.8167,63.8167,63.609,63.7969,104176.0
2021-02-19 09:40:00,64.44,64.56,64.36,64.5,44896.0,63.7276,63.8463,63.6485,63.787,44896.0
2021-02-19 09:45:00,64.54,64.54,64.28,64.33,39486.0,63.8265,63.8265,63.5694,63.6189,39486.0
2021-02-19 09:50:00,64.26,64.48,64.26,64.45,20376.0,63.5496,63.7672,63.5496,63.7375,20376.0
2021-02-19 09:55:00,64.41,64.58,64.41,64.55,21372.0,63.698,63.8661,63.698,63.8364,21372.0
2021-02-19 10:00:00,64.57,64.6,64.44,64.54,34328.0,63.8562,63.8859,63.7276,63.8265,34328.0
2021-02-19 10:05:00,64.49,64.57,64.42,64.43,16252.0,63.7771,63.8562,63.7079,63.7178,16252.0
2021-02-19 10:10:00,64.42,64.47,64.2,64.3,27370.0,63.7079,63.7573,63.4903,63.5892,27370.0
2021-02-19 10:15:00,64.35,64.36,64.25,64.28,7060.0,63.6386,63.6485,63.5397,63.5694,7060.0
2021-02-19 10:20:00,64.25,64.47,64.17,64.47,53502.0,63.5397,63.7573,63.4606,63.7573,53502.0
2021-02-19 10:25:00,64.42,64.49,64.35,64.47,30268.0,63.7079,63.7771,63.6386,63.7573,30268.0
2021-02-19 10:30:00,64.48,64.48,64.27,64.29,10518.0,63.7672,63.7672,63.5595,63.5793,10518.0
2021-02-19 10:35:00,64.39,64.51,64.38,64.51,9808.0,63.6782,63.7969,63.6683,63.7969,9808.0
2021-02-19 10:40:00,64.52,64.61,64.48,64.51,38006.0,63.8068,63.8958,63.7672,63.7969,38006.0
2021-02-19 10:45:00,64.53,64.53,64.46,64.47,14238.0,63.8167,63.8167,63.7474,63.7573,14238.0
2021-02-19 10:50:00,64.48,64.57,64.48,64.54,11956.0,63.7672,63.8562,63.7672,63.8265,11956.0
2021-02-19 10:55:00,64.52,64.66,64.52,64.61,33090.0,63.8068,63.9452,63.8068,63.8958,33090.0
2021-02-19 11:00:00,64.58,64.72,64.58,64.72,27122.0,63.8661,64.0046,63.8661,64.0046,27122.0
2021-02-19 11:05:00,64.71,64.75,64.68,64.71,30760.0,63.9947,64.0342,63.965,63.9947,30760.0
2021-02-19 11:10:00,64.71,64.72,64.6,64.6,17600.0,63.9947,64.0046,63.8859,63.8859,17600.0
2021-02-19 11:15:00,64.58,64.61,64.49,64.58,19900.0,63.8661,63.8958,63.7771,63.8661,19900.0
2021-02-19 11:20:00,64.59,64.71,64.59,64.71,17100.0,63.876,63.9947,63.876,63.9947,17100.0
2021-02-19 11:25:00,64.72,64.8,64.71,64.76,14506.0,64.0046,64.0837,63.9947,64.0441,14506.0
2021-02-19 11:30:00,64.77,64.81,64.75,64.77,29242.0,64.054,64.0936,64.0342,64.054,29242.0
2021-02-19 11:35:00,64.74,64.8,64.74,64.76,14518.0,64.0243,64.0837,64.0243,64.0441,14518.0
2021-02-19 11:40:00,64.78,64.78,64.7,64.72,12700.0,64.0639,64.0639,63.9848,64.0046,12700.0
2021-02-19 11:45:00,64.71,64.77,64.6,64.6,13170.0,63.9947,64.054,63.8859,63.8859,13170.0
2021-02-19 11:50:00,64.6,64.66,64.54,64.58,25228.0,63.8859,63.9452,63.8265,63.8661,25228.0
2021-02-19 11:55:00,64.57,64.61,64.47,64.49,19744.0,63.8562,63.8958,63.7573,63.7771,19744.0
2021-02-19 12:00:00,64.47,64.53,64.41,64.5,33028.0,63.7573,63.8167,63.698,63.787,33028.0
2021-02-19 12:05:00,64.5,64.5,64.33,64.36,14836.0,63.787,63.787,63.6189,63.6485,14836.0
2021-02-19 12:10:00,64.38,64.42,64.3,64.39,19832.0,63.6683,63.7079,63.5892,63.6782,19832.0
2021-02-19 12:15:00,64.41,64.44,64.2,64.2,18616.0,63.698,63.7276,63.4903,63.4903,18616.0
2021-02-19 12:20:00,64.16,64.22,63.99,64.02,53332.0,63.4507,63.5101,63.2826,63.3123,53332.0
2021-02-19 12:25:00,63.99,64.1,63.98,64.06,10132.0,63.2826,63.3914,63.2727,63.3518,10132.0
2021-02-19 12:30:00,63.99,64.08,63.81,63.82,21510.0,63.2826,63.3716,63.1046,63.1145,21510.0
2021-02-19 12:35:00,63.81,63.88,63.69,63.77,20516.0,63.1046,63.1738,62.9859,63.0651,20516.0
2021-02-19 12:40:00,63.76,63.85,63.63,63.85,18232.0,63.0552,63.1442,62.9266,63.1442,18232.0
2021-02-19 12:45:00,63.8,63.88,63.71,63.71,34100.0,63.0947,63.1738,63.0057,63.0057,34100.0
2021-02-19 12:50:00,63.7,63.76,63.51,63.51,22386.0,62.9958,63.0552,62.8079,62.8079,22386.0
2021-02-19 12:55:00,63.55,63.74,63.49,63.73,22584.0,62.8475,63.0354,62.7881,63.0255,22584.0
2021-02-19 13:00:00,63.74,63.77,63.62,63.65,8500.0,63.0354,63.0651,62.9167,62.9464,8500.0
2021-02-19 13:05:00,63.67,63.67,63.33,63.33,32800.0,62.9662,62.9662,62.6299,62.6299,32800.0
2021-02-19 13:10:00,63.31,63.55,63.3,63.45,12558.0,62.6101,62.8475,62.6002,62.7486,12558.0
2021-02-19 13:15:00,63.43,63.59,63.42,63.48,14200.0,62.7288,62.887,62.7189,62.7783,14200.0
2021-02-19 13:20:00,63.43,63.64,63.43,63.63,24464.0,62.7288,62.9365,62.7288,62.9266,24464.0
2021-02-19 13:25:00,63.65,63.68,63.6,63.6,7712.0,62.9464,62.976,62.8969,62.8969,7712.0
2021-02-19 13:30:00,63.65,63.67,63.44,63.45,10324.0,62.9464,62.9662,62.7387,62.7486,10324.0
2021-02-19 13:35:00,63.54,63.74,63.51,63.71,10354.0,62.8376,63.0354,62.8079,63.0057,10354.0
2021-02-19 13:40:00,63.72,63.84,63.72,63.84,11136.0,63.0156,63.1343,63.0156,63.1343,11136.0
2021-02-19 13:45:00,63.8,63.81,63.76,63.76,11884.0,63.0947,63.1046,63.0552,63.0552,11884.0
2021-02-19 13:50:00,63.72,63.8,63.67,63.79,12152.0,63.0156,63.0947,62.9662,63.0848,12152.0
2021-02-19 13:55:00,63.79,63.82,63.75,63.78,22278.0,63.0848,63.1145,63.0453,63.0749,22278.0
2021-02-19 14:00:00,63.82,63.87,63.8,63.8,21520.0,63.1145,63.1639,63.0947,63.0947,21520.0
2021-02-19 14:05:00,63.81,63.92,63.75,63.76,14452.0,63.1046,63.2134,63.0453,63.0552,14452.0
2021-02-19 14:10:00,63.83,63.83,63.75,63.76,5786.0,63.1244,63.1244,63.0453,63.0552,5786.0
2021-02-19 14:15:00,63.73,63.9,63.7,63.82,14000.0,63.0255,63.1936,62.9958,63.1145,14000.0
2021-02-19 14:20:00,63.78,63.79,63.58,63.6,21860.0,63.0749,63.0848,62.8772,62.8969,21860.0
2021-02-19 14:25:00,63.63,63.63,63.44,63.46,45200.0,62.9266,62.9266,62.7387,62.7585,45200.0
2021-02-19 14:30:00,63.52,63.59,63.52,63.56,11060.0,62.8178,62.887,62.8178,62.8574,11060.0
2021-02-19 14:35:00,63.52,63.56,63.48,63.51,12902.0,62.8178,62.8574,62.7783,62.8079,12902.0
2021-02-19 14:40:00,63.48,63.6,63.45,63.6,20836.0,62.7783,62.8969,62.7486,62.8969,20836.0
2021-02-19 14:45:00,63.6,63.71,63.59,63.61,22510.0,62.8969,63.0057,62.887,62.9068,22510.0
2021-02-19 14:50:00,63.59,63.62,63.54,63.6,7200.0,62.887,62.9167,62.8376,62.8969,7200.0
2021-02-19 14:55:00,63.62,63.8,63.62,63.79,20320.0,62.9167,63.0947,62.9167,63.0848,20320.0
2021-02-19 15:00:00,63.79,63.87,63.72,63.82,20994.0,63.0848,63.1639,63.0156,63.1145,20994.0
2021-02-19 15:05:00,63.8,63.82,63.71,63.74,7146.0,63.0947,63.1145,63.0057,63.0354,7146.0
2021-02-19 15:10:00,63.77,63.99,63.77,63.84,39780.0,63.0651,63.2826,63.0651,63.1343,39780.0
2021-02-19 15:15:00,63.84,63.91,63.77,63.91,17166.0,63.1343,63.2035,63.0651,63.2035,17166.0
2021-02-19 15:20:00,63.9,63.9,63.79,63.84,20562.0,63.1936,63.1936,63.0848,63.1343,20562.0
2021-02-19 15:25:00,63.85,63.86,63.77,63.83,17660.0,63.1442,63.1541,63.0651,63.1244,17660.0
2021-02-19 15:30:00,63.83,63.91,63.79,63.79,10584.0,63.1244,63.2035,63.0848,63.0848,10584.0
2021-02-19 15:35:00,63.77,63.91,63.77,63.9,12648.0,63.0651,63.2035,63.0651,63.1936,12648.0
2021-02-19 15:40:00,63.9,63.9,63.73,63.73,26020.0,63.1936,63.1936,63.0255,63.0255,26020.0
2021-02-19 15:45:00,63.71,63.88,63.7,63.77,55518.0,63.0057,63.1738,62.9958,63.0651,55518.0
2021-02-19 15:50:00,63.74,63.79,63.6,63.6,26628.0,63.0354,63.0848,62.8969,62.8969,26628.0
2021-02-19 15:55:00,63.65,63.7,63.52,63.69,75734.0,62.9464,62.9958,62.8178,62.9859,75734.0
2021-02-22 09:30:00,61.93,62.16,61.66,61.7,195474.0,61.2454,61.4729,60.9784,61.0179,195474.0
2021-02-22 09:35:00,61.77,62.23,61.64,62.03,119748.0,61.0872,61.5421,60.9586,61.3443,119748.0
2021-02-22 09:40:00,62.05,62.1,61.74,62.05,116002.0,61.3641,61.4135,61.0575,61.3641,116002.0
2021-02-22 09:45:00,62.09,62.29,61.99,62.24,27324.0,61.4036,61.6014,61.3047,61.552,27324.0
2021-02-22 09:50:00,62.27,62.35,62.13,62.27,51660.0,61.5816,61.6608,61.4432,61.5816,51660.0
2021-02-22 09:55:00,62.3,62.33,62.17,62.24,35268.0,61.6113,61.641,61.4827,61.552,35268.0
2021-02-22 10:00:00,62.26,62.44,62.24,62.32,11802.0,61.5717,61.7498,61.552,61.6311,11802.0
2021-02-22 10:05:00,62.27,62.29,62.02,62.1,25568.0,61.5816,61.6014,61.3344,61.4135,25568.0
2021-02-22 10:10:00,62.11,62.3,62.1,62.19,11522.0,61.4234,61.6113,61.4135,61.5025,11522.0
2021-02-22 10:15:00,62.17,62.17,61.68,61.78,54764.0,61.4827,61.4827,60.9982,61.0971,54764.0
2021-02-22 10:20:00,61.73,61.86,61.52,61.55,74036.0,61.0476,61.1762,60.8399,60.8696,74036.0
2021-02-22 10:25:00,61.52,61.63,61.47,61.62,94294.0,60.8399,60.9487,60.7905,60.9388,94294.0
2021-02-22 10:30:00,61.62,61.66,61.25,61.35,87302.0,60.9388,60.9784,60.5729,60.6718,87302.0
2021-02-22 10:35:00,61.37,61.44,61.24,61.42,50324.0,60.6916,60.7608,60.563,60.741,50324.0
2021-02-22 10:40:00,61.37,61.63,61.31,61.6,56590.0,60.6916,60.9487,60.6322,60.919,56590.0
2021-02-22 10:45:00,61.6,61.6,61.42,61.51,52692.0,60.919,60.919,60.741,60.83,52692.0
2021-02-22 10:50:00,61.52,61.52,61.01,61.02,72172.0,60.8399,60.8399,60.3356,60.3455,72172.0
2021-02-22 10:55:00,61.05,61.15,60.99,61.08,68242.0,60.3751,60.474,60.3158,60.4048,68242.0
2021-02-22 11:00:00,61.05,61.19,60.97,61.02,105666.0,60.3751,60.5136,60.296,60.3455,105666.0
2021-02-22 11:05:00,61.02,61.17,60.92,60.99,93130.0,60.3455,60.4938,60.2466,60.3158,93130.0
2021-02-22 11:10:00,60.98,61.24,60.92,61.21,51212.0,60.3059,60.563,60.2466,60.5334,51212.0
2021-02-22 11:15:00,61.21,61.37,61.12,61.37,32950.0,60.5334,60.6916,60.4443,60.6916,32950.0
2021-02-22 11:20:00,61.37,61.47,61.33,61.47,42712.0,60.6916,60.7905,60.652,60.7905,42712.0
2021-02-22 11:25:00,61.46,61.49,61.39,61.4,15656.0,60.7806,60.8103,60.7114,60.7213,15656.0
2021-02-22 11:30:00,61.38,61.42,61.26,61.28,33510.0,60.7015,60.741,60.5828,60.6026,33510.0
2021-02-22 11:35:00,61.29,61.57,61.29,61.47,23050.0,60.6125,60.8894,60.6125,60.7905,23050.0
2021-02-22 11:40:00,61.47,61.57,61.42,61.45,14868.0,60.7905,60.8894,60.741,60.7707,14868.0
2021-02-22 11:45:00,61.44,61.49,61.25,61.25,27800.0,60.7608,60.8103,60.5729,60.5729,27800.0
2021-02-22 11:50:00,61.35,61.49,61.29,61.29,16692.0,60.6718,60.8103,60.6125,60.6125,16692.0
2021-02-22 11:55:00,61.3,61.32,61.19,61.31,17334.0,60.6224,60.6421,60.5136,60.6322,17334.0
2021-02-22 12:00:00,61.24,61.24,61.13,61.18,13356.0,60.563,60.563,60.4542,60.5037,13356.0
2021-02-22 12:05:00,61.16,61.17,60.99,61.02,37672.0,60.4839,60.4938,60.3158,60.3455,37672.0
2021-02-22 12:10:00,61.01,61.06,60.92,60.99,33926.0,60.3356,60.385,60.2466,60.3158,33926.0
2021-02-22 12:15:00,61.02,61.08,60.9,61.04,44574.0,60.3455,60.4048,60.2268,60.3652,44574.0
2021-02-22 12:20:00,61.05,61.12,60.98,60.98,42684.0,60.3751,60.4443,60.3059,60.3059,42684.0
2021-02-22 12:25:00,60.95,61.1,60.74,61.05,35626.0,60.2762,60.4246,60.0685,60.3751,35626.0
2021-02-22 12:30:00,61.06,61.18,60.98,61.16,31878.0,60.385,60.5037,60.3059,60.4839,31878.0
2021-02-22 12:35:00,61.15,61.25,61.13,61.21,38210.0,60.474,60.5729,60.4542,60.5334,38210.0
2021-02-22 12:40:00,61.2,61.34,61.18,61.22,19412.0,60.5235,60.6619,60.5037,60.5432,19412.0
2021-02-22 12:45:00,61.27,61.32,61.26,61.3,5470.0,60.5927,60.6421,60.5828,60.6224,5470.0
2021-02-22 12:50:00,61.26,61.42,61.26,61.4,13660.0,60.5828,60.741,60.5828,60.7213,13660.0
2021-02-22 12:55:00,61.41,61.46,61.35,61.42,12576.0,60.7311,60.7806,60.6718,60.741,12576.0
2021-02-22 13:00:00,61.44,61.46,61.38,61.38,13192.0,60.7608,60.7806,60.7015,60.7015,13192.0
2021-02-22 13:05:00,61.3,61.38,61.29,61.34,32574.0,60.6224,60.7015,60.6125,60.6619,32574.0
2021-02-22 13:10:00,61.4,61.4,61.31,61.35,8000.0,60.7213,60.7213,60.6322,60.6718,8000.0
2021-02-22 13:15:00,61.38,61.43,61.38,61.38,9060.0,60.7015,60.7509,60.7015,60.7015,9060.0
2021-02-22 13:20:00,61.38,61.54,61.38,61.51,25704.0,60.7015,60.8597,60.7015,60.83,25704.0
2021-02-22 13:25:00,61.51,61.68,61.51,61.67,57916.0,60.83,60.9982,60.83,60.9883,57916.0
2021-02-22 13:30:00,61.66,61.72,61.63,61.67,59410.0,60.9784,61.0377,60.9487,60.9883,59410.0
2021-02-22 13:35:00,61.67,61.77,61.67,61.73,34886.0,60.9883,61.0872,60.9883,61.0476,34886.0
2021-02-22 13:40:00,61.74,61.76,61.68,61.73,39840.0,61.0575,61.0773,60.9982,61.0476,39840.0
2021-02-22 13:45:00,61.73,61.76,61.66,61.7,14420.0,61.0476,61.0773,60.9784,61.0179,14420.0
2021-02-22 13:50:00,61.71,61.77,61.7,61.74,10146.0,61.0278,61.0872,61.0179,61.0575,10146.0
2021-02-22 13:55:00,61.75,61.84,61.71,61.74,12330.0,61.0674,61.1564,61.0278,61.0575,12330.0
2021-02-22 14:00:00,61.73,61.74,61.69,61.7,5600.0,61.0476,61.0575,61.008,61.0179,5600.0
2021-02-22 14:05:00,61.72,61.75,61.68,61.68,8400.0,61.0377,61.0674,60.9982,60.9982,8400.0
2021-02-22 14:10:00,61.63,61.65,61.55,61.55,15826.0,60.9487,60.9685,60.8696,60.8696,15826.0
2021-02-22 14:15:00,61.56,61.66,61.56,61.65,17366.0,60.8795,60.9784,60.8795,60.9685,17366.0
2021-02-22 14:20:00,61.63,61.63,61.57,61.57,12800.0,60.9487,60.9487,60.8894,60.8894,12800.0
2021-02-22 14:25:00,61.57,61.64,61.57,61.58,13580.0,60.8894,60.9586,60.8894,60.8993,13580.0
2021-02-22 14:30:00,61.56,61.62,61.52,61.53,7548.0,60.8795,60.9388,60.8399,60.8498,7548.0
2021-02-22 14:35:00,61.54,61.55,61.44,61.44,19528.0,60.8597,60.8696,60.7608,60.7608,19528.0
2021-02-22 14:40:00,61.44,61.45,61.39,61.41,17400.0,60.7608,60.7707,60.7114,60.7311,17400.0
2021-02-22 14:45:00,61.42,61.46,61.36,61.38,19686.0,60.741,60.7806,60.6817,60.7015,19686.0
2021-02-22 14:50:00,61.41,61.47,61.29,61.29,31588.0,60.7311,60.7905,60.6125,60.6125,31588.0
2021-02-22 14:55:00,61.31,61.38,61.29,61.36,14962.0,60.6322,60.7015,60.6125,60.6817,14962.0
2021-02-22 15:00:00,61.35,61.37,61.1,61.13,30322.0,60.6718,60.6916,60.4246,60.4542,30322.0
2021-02-22 15:05:00,61.15,61.15,61.02,61.06,139502.0,60.474,60.474,60.3455,60.385,139502.0
2021-02-22 15:10:00,61.07,61.09,60.9,60.98,205838.0,60.3949,60.4147,60.2268,60.3059,205838.0
2021-02-22 15:15:00,60.98,61.13,60.98,60.99,144730.0,60.3059,60.4542,60.3059,60.3158,144730.0
2021-02-22 15:20:00,60.99,61.02,60.8,60.82,44798.0,60.3158,60.3455,60.1279,60.1477,44798.0
2021-02-22 15:25:00,60.83,60.88,60.66,60.66,59622.0,60.1576,60.207,59.9894,59.9894,59622.0
2021-02-22 15:30:00,60.63,60.85,60.6,60.6,47862.0,59.9598,60.1773,59.9301,59.9301,47862.0
2021-02-22 15:35:00,60.58,60.62,60.4,60.48,131740.0,59.9103,59.9499,59.7323,59.8114,131740.0
2021-02-22 15:40:00,60.49,60.61,60.36,60.52,104746.0,59.8213,59.94,59.6927,59.851,104746.0
2021-02-22 15:45:00,60.55,60.65,60.52,60.52,103212.0,59.8806,59.9795,59.851,59.851,103212.0
2021-02-22 15:50:00,60.47,60.53,60.34,60.35,95670.0,59.8015,59.8609,59.673,59.6829,95670.0
2021-02-22 15:55:00,60.36,60.53,60.32,60.41,107522.0,59.6927,59.8609,59.6532,59.7422,107522.0
2021-02-23 09:30:00,58.32,58.45,57.79,57.84,510064.0,57.6753,57.8039,57.1512,57.2006,510064.0
2021-02-23 09:35:00,57.8,57.95,57.19,57.21,280354.0,57.161,57.3094,56.5578,56.5776,280354.0
2021-02-23 09:40:00,57.19,57.28,56.73,56.73,234952.0,56.5578,56.6468,56.1029,56.1029,234952.0
2021-02-23 09:45:00,56.74,56.76,56.24,56.27,231306.0,56.1128,56.1325,55.6183,55.648,231306.0
2021-02-23 09:50:00,56.2,57.18,56.1,57.09,193532.0,55.5787,56.5479,55.4798,56.4589,193532.0
2021-02-23 09:55:00,57.05,57.31,57.01,57.3,224326.0,56.4193,56.6765,56.3798,56.6666,224326.0
2021-02-23 10:00:00,57.27,57.78,57.05,57.77,227900.0,56.6369,57.1413,56.4193,57.1314,227900.0
2021-02-23 10:05:00,57.79,57.9,57.38,57.87,153826.0,57.1512,57.2599,56.7457,57.2303,153826.0
2021-02-23 10:10:00,57.88,58.06,57.73,57.73,209872.0,57.2402,57.4182,57.0918,57.0918,209872.0
2021-02-23 10:15:00,57.75,57.9,57.54,57.88,170890.0,57.1116,57.2599,56.9039,57.2402,170890.0
2021-02-23 10:20:00,57.89,58.45,57.73,58.45,93212.0,57.2501,57.8039,57.0918,57.8039,93212.0
2021-02-23 10:25:00,58.43,58.56,58.39,58.54,102572.0,57.7841,57.9126,57.7445,57.8929,102572.0
2021-02-23 10:30:00,58.55,58.55,58.25,58.3,91300.0,57.9028,57.9028,57.6061,57.6555,91300.0
2021-02-23 10:35:00,58.26,58.47,58.13,58.38,46216.0,57.616,57.8236,57.4874,57.7346,46216.0
2021-02-23 10:40:00,58.5,58.72,58.34,58.7,58202.0,57.8533,58.0709,57.6951,58.0511,58202.0
2021-02-23 10:45:00,58.63,59.22,58.61,59.13,116654.0,57.9819,58.5654,57.9621,58.4763,116654.0
2021-02-23 10:50:00,59.16,59.21,58.92,59.18,142636.0,58.506,58.5555,58.2687,58.5258,142636.0
2021-02-23 10:55:00,59.17,59.17,58.92,59.01,180288.0,58.5159,58.5159,58.2687,58.3577,180288.0
2021-02-23 11:00:00,59.0,59.39,58.9,59.39,105816.0,58.3478,58.7335,58.2489,58.7335,105816.0
2021-02-23 11:05:00,59.4,59.4,59.05,59.15,151216.0,58.7434,58.7434,58.3972,58.4961,151216.0
2021-02-23 11:10:00,59.16,59.28,59.07,59.16,36944.0,58.506,58.6247,58.417,58.506,36944.0
2021-02-23 11:15:00,59.16,59.29,58.76,58.77,68216.0,58.506,58.6346,58.1104,58.1203,68216.0
2021-02-23 11:20:00,58.76,58.79,58.6,58.64,101760.0,58.1104,58.1401,57.9522,57.9918,101760.0
2021-02-23 11:25:00,58.55,58.63,58.41,58.54,51250.0,57.9028,57.9819,57.7643,57.8929,51250.0
2021-02-23 11:30:00,58.54,58.85,58.38,58.85,39400.0,57.8929,58.1994,57.7346,58.1994,39400.0
2021-02-23 11:35:00,58.85,58.92,58.51,58.52,66102.0,58.1994,58.2687,57.8632,57.8731,66102.0
2021-02-23 11:40:00,58.56,58.56,58.17,58.22,95716.0,57.9126,57.9126,57.527,57.5764,95716.0
2021-02-23 11:45:00,58.19,58.24,58.1,58.1,41290.0,57.5467,57.5962,57.4577,57.4577,41290.0
2021-02-23 11:50:00,58.08,58.38,58.05,58.28,30710.0,57.438,57.7346,57.4083,57.6357,30710.0
2021-02-23 11:55:00,58.35,58.35,58.09,58.09,22444.0,57.705,57.705,57.4478,57.4478,22444.0
2021-02-23 12:00:00,58.06,58.06,57.81,57.88,104250.0,57.4182,57.4182,57.1709,57.2402,104250.0
2021-02-23 12:05:00,57.87,57.99,57.68,57.74,72190.0,57.2303,57.3489,57.0424,57.1017,72190.0
2021-02-23 12:10:00,57.71,57.87,57.59,57.67,29450.0,57.072,57.2303,56.9534,57.0325,29450.0
2021-02-23 12:15:00,57.64,58.15,57.54,58.15,134546.0,57.0028,57.5072,56.9039,57.5072,134546.0
2021-02-23 12:20:00,58.15,58.23,57.98,58.2,48088.0,57.5072,57.5863,57.3391,57.5566,48088.0
2021-02-23 12:25:00,58.24,58.38,58.21,58.35,52498.0,57.5962,57.7346,57.5665,57.705,52498.0
2021-02-23 12:30:00,58.34,58.45,58.27,58.28,72618.0,57.6951,57.8039,57.6259,57.6357,72618.0
2021-02-23 12:35:00,58.23,58.23,57.65,57.7,94956.0,57.5863,57.5863,57.0127,57.0622,94956.0
2021-02-23 12:40:00,57.67,57.68,57.42,57.44,88406.0,57.0325,57.0424,56.7852,56.805,88406.0
2021-02-23 12:45:00,57.44,57.59,57.38,57.46,46124.0,56.805,56.9534,56.7457,56.8248,46124.0
2021-02-23 12:50:00,57.43,57.93,57.3,57.89,97120.0,56.7951,57.2896,56.6666,57.2501,97120.0
2021-02-23 12:55:00,57.88,57.88,57.33,57.43,32122.0,57.2402,57.2402,56.6962,56.7951,32122.0
2021-02-23 13:00:00,57.41,57.96,57.27,57.82,65828.0,56.7754,57.3193,56.6369,57.1808,65828.0
2021-02-23 13:05:00,57.84,57.93,57.8,57.93,12172.0,57.2006,57.2896,57.161,57.2896,12172.0
2021-02-23 13:10:00,57.94,58.23,57.87,58.17,128516.0,57.2995,57.5863,57.2303,57.527,128516.0
2021-02-23 13:15:00,58.16,58.33,58.13,58.25,114708.0,57.5171,57.6852,57.4874,57.6061,114708.0
2021-02-23 13:20:00,58.26,58.62,58.2,58.62,130678.0,57.616,57.972,57.5566,57.972,130678.0
2021-02-23 13:25:00,58.62,58.74,58.56,58.7,220738.0,57.972,58.0907,57.9126,58.0511,220738.0
2021-02-23 13:30:00,58.7,58.82,58.59,58.8,67466.0,58.0511,58.1698,57.9423,58.15,67466.0
2021-02-23 13:35:00,58.79,58.84,58.65,58.76,25138.0,58.1401,58.1896,58.0017,58.1104,25138.0
2021-02-23 13:40:00,58.71,58.72,58.48,58.5,58988.0,58.061,58.0709,57.8335,57.8533,58988.0
2021-02-23 13:45:00,58.52,58.6,58.4,58.44,41254.0,57.8731,57.9522,57.7544,57.794,41254.0
2021-02-23 13:50:00,58.41,58.52,58.32,58.44,15814.0,57.7643,57.8731,57.6753,57.794,15814.0
2021-02-23 13:55:00,58.45,58.88,58.43,58.73,47800.0,57.8039,58.2291,57.7841,58.0808,47800.0
2021-02-23 14:00:00,58.72,58.85,58.61,58.72,48634.0,58.0709,58.1994,57.9621,58.0709,48634.0
2021-02-23 14:05:00,58.77,59.03,58.74,58.9,87366.0,58.1203,58.3775,58.0907,58.2489,87366.0
2021-02-23 14:10:00,58.91,58.98,58.81,58.82,32232.0,58.2588,58.328,58.1599,58.1698,32232.0
2021-02-23 14:15:00,58.82,58.93,58.81,58.88,19600.0,58.1698,58.2786,58.1599,58.2291,19600.0
2021-02-23 14:20:00,58.88,59.1,58.85,59.1,39708.0,58.2291,58.4467,58.1994,58.4467,39708.0
2021-02-23 14:25:00,59.08,59.13,59.02,59.08,48496.0,58.4269,58.4763,58.3676,58.4269,48496.0
2021-02-23 14:30:00,59.1,59.12,58.67,58.67,122298.0,58.4467,58.4665,58.0214,58.0214,122298.0
2021-02-23 14:35:00,58.67,58.83,58.67,58.74,18878.0,58.0214,58.1797,58.0214,58.0907,18878.0
2021-02-23 14:40:00,58.73,59.0,58.71,58.94,23218.0,58.0808,58.3478,58.061,58.2884,23218.0
2021-02-23 14:45:00,58.95,59.09,58.95,59.06,31750.0,58.2983,58.4368,58.2983,58.4071,31750.0
2021-02-23 14:50:00,59.04,59.37,59.04,59.27,144080.0,58.3873,58.7137,58.3873,58.6148,144080.0
2021-02-23 14:55:00,59.26,59.47,59.22,59.47,53346.0,58.6049,58.8126,58.5654,58.8126,53346.0
2021-02-23 15:00:00,59.48,59.54,59.38,59.49,38556.0,58.8225,58.8818,58.7236,58.8324,38556.0
2021-02-23 15:05:00,59.49,59.91,59.48,59.88,69798.0,58.8324,59.2477,58.8225,59.2181,69798.0
2021-02-23 15:10:00,59.89,60.08,59.81,60.08,85522.0,59.2279,59.4158,59.1488,59.4158,85522.0
2021-02-23 15:15:00,60.12,60.24,60.07,60.22,88856.0,59.4554,59.5741,59.406,59.5543,88856.0
2021-02-23 15:20:00,60.22,60.35,60.2,60.32,77466.0,59.5543,59.6829,59.5345,59.6532,77466.0
2021-02-23 15:25:00,60.34,60.63,60.24,60.59,129892.0,59.673,59.9598,59.5741,59.9202,129892.0
2021-02-23 15:30:00,60.59,60.66,60.33,60.33,80438.0,59.9202,59.9894,59.6631,59.6631,80438.0
2021-02-23 15:35:00,60.35,60.57,60.35,60.37,42040.0,59.6829,59.9004,59.6829,59.7026,42040.0
2021-02-23 15:40:00,60.41,60.48,60.12,60.25,79664.0,59.7422,59.8114,59.4554,59.584,79664.0
2021-02-23 15:45:00,60.25,60.39,60.25,60.34,58186.0,59.584,59.7224,59.584,59.673,58186.0
2021-02-23 15:50:00,60.3,60.34,60.01,60.15,243496.0,59.6334,59.673,59.3466,59.4851,243496.0
2021-02-23 15:55:00,60.15,60.22,59.95,60.02,72714.0,59.4851,59.5543,59.2873,59.3565,72714.0
2021-02-24 09:30:00,58.98,59.42,58.92,59.11,184962.0,58.328,58.7631,58.2687,58.4566,184962.0
2021-02-24 09:35:00,59.1,59.15,58.35,58.96,252804.0,58.4467,58.4961,57.705,58.3082,252804.0
2021-02-24 09:40:00,58.94,58.96,58.49,58.59,68970.0,58.2884,58.3082,57.8434,57.9423,68970.0
2021-02-24 09:45:00,58.58,59.2,58.49,59.09,66194.0,57.9324,58.5456,57.8434,58.4368,66194.0
2021-02-24 09:50:00,59.02,59.1,58.69,58.69,45562.0,58.3676,58.4467,58.0412,58.0412,45562.0
2021-02-24 09:55:00,58.7,58.97,58.44,58.58,55802.0,58.0511,58.3181,57.794,57.9324,55802.0
2021-02-24 10:00:00,58.63,58.74,58.1,58.1,54072.0,57.9819,58.0907,57.4577,57.4577,54072.0
2021-02-24 10:05:00,58.15,58.29,57.98,58.11,82284.0,57.5072,57.6456,57.3391,57.4676,82284.0
2021-02-24 10:10:00,58.02,58.36,57.95,58.22,50292.0,57.3786,57.7149,57.3094,57.5764,50292.0
2021-02-24 10:15:00,58.26,58.63,58.26,58.6,67766.0,57.616,57.9819,57.616,57.9522,67766.0
2021-02-24 10:20:00,58.57,59.03,58.48,59.02,78800.0,57.9225,58.3775,57.8335,58.3676,78800.0
2021-02-24 10:25:00,59.02,59.19,58.97,59.06,84476.0,58.3676,58.5357,58.3181,58.4071,84476.0
2021-02-24 10:30:00,59.0,59.26,58.82,59.15,171264.0,58.3478,58.6049,58.1698,58.4961,171264.0
2021-02-24 10:35:00,59.16,59.19,58.79,58.99,69156.0,58.506,58.5357,58.1401,58.3379,69156.0
2021-02-24 10:40:00,58.97,59.02,58.76,59.0,28764.0,58.3181,58.3676,58.1104,58.3478,28764.0
2021-02-24 10:45:00,58.95,59.0,58.79,58.94,22000.0,58.2983,58.3478,58.1401,58.2884,22000.0
2021-02-24 10:50:00,58.88,59.02,58.71,59.02,45564.0,58.2291,58.3676,58.061,58.3676,45564.0
2021-02-24 10:55:00,59.08,59.38,59.08,59.3,75386.0,58.4269,58.7236,58.4269,58.6445,75386.0
2021-02-24 11:00:00,59.37,59.4,59.16,59.29,41180.0,58.7137,58.7434,58.506,58.6346,41180.0
2021-02-24 11:05:00,59.42,59.48,59.32,59.41,66148.0,58.7631,58.8225,58.6642,58.7533,66148.0
2021-02-24 11:10:00,59.47,59.68,59.41,59.62,83424.0,58.8126,59.0203,58.7533,58.9609,83424.0
2021-02-24 11:15:00,59.63,59.79,59.63,59.77,158010.0,58.9708,59.1291,58.9708,59.1093,158010.0
2021-02-24 11:20:00,59.77,59.91,59.75,59.91,53644.0,59.1093,59.2477,59.0895,59.2477,53644.0
2021-02-24 11:25:00,59.87,60.01,59.78,59.79,51408.0,59.2082,59.3466,59.1192,59.1291,51408.0
2021-02-24 11:30:00,59.89,59.98,59.78,59.97,15334.0,59.2279,59.317,59.1192,59.3071,15334.0
2021-02-24 11:35:00,59.9,59.98,59.83,59.9,12074.0,59.2378,59.317,59.1686,59.2378,12074.0
2021-02-24 11:40:00,59.76,59.8,59.63,59.68,25412.0,59.0994,59.1389,58.9708,59.0203,25412.0
2021-02-24 11:45:00,59.74,59.99,59.67,59.97,21498.0,59.0796,59.3268,59.0104,59.3071,21498.0
2021-02-24 11:50:00,59.98,60.11,59.91,59.99,56206.0,59.317,59.4455,59.2477,59.3268,56206.0
2021-02-24 11:55:00,59.99,60.07,59.91,60.0,27368.0,59.3268,59.406,59.2477,59.3367,27368.0
2021-02-24 12:00:00,60.05,60.26,60.05,60.23,137126.0,59.3862,59.5939,59.3862,59.5642,137126.0
2021-02-24 12:05:00,60.2,60.24,60.11,60.24,129472.0,59.5345,59.5741,59.4455,59.5741,129472.0
2021-02-24 12:10:00,60.27,60.32,60.16,60.3,15238.0,59.6037,59.6532,59.495,59.6334,15238.0
2021-02-24 12:15:00,60.31,60.35,60.23,60.34,24218.0,59.6433,59.6829,59.5642,59.673,24218.0
2021-02-24 12:20:00,60.32,60.36,60.27,60.33,35202.0,59.6532,59.6927,59.6037,59.6631,35202.0
2021-02-24 12:25:00,60.32,60.42,60.26,60.4,30874.0,59.6532,59.7521,59.5939,59.7323,30874.0
2021-02-24 12:30:00,60.44,60.54,60.38,60.53,40124.0,59.7719,59.8708,59.7125,59.8609,40124.0
2021-02-24 12:35:00,60.55,60.62,60.49,60.6,16628.0,59.8806,59.9499,59.8213,59.9301,16628.0
2021-02-24 12:40:00,60.61,60.61,60.4,60.4,37742.0,59.94,59.94,59.7323,59.7323,37742.0
2021-02-24 12:45:00,60.41,60.46,60.26,60.35,35506.0,59.7422,59.7916,59.5939,59.6829,35506.0
2021-02-24 12:50:00,60.35,60.47,60.19,60.23,21646.0,59.6829,59.8015,59.5246,59.5642,21646.0
2021-02-24 12:55:00,60.23,60.27,60.2,60.21,7388.0,59.5642,59.6037,59.5345,59.5444,7388.0
2021-02-24 13:00:00,60.21,60.22,59.9,59.92,45232.0,59.5444,59.5543,59.2378,59.2576,45232.0
2021-02-24 13:05:00,59.91,60.14,59.91,60.13,21288.0,59.2477,59.4752,59.2477,59.4653,21288.0
2021-02-24 13:10:00,60.13,60.35,60.13,60.35,17948.0,59.4653,59.6829,59.4653,59.6829,17948.0
2021-02-24 13:15:00,60.37,60.38,60.24,60.3,37000.0,59.7026,59.7125,59.5741,59.6334,37000.0
2021-02-24 13:20:00,60.28,60.37,60.21,60.37,21994.0,59.6136,59.7026,59.5444,59.7026,21994.0
2021-02-24 13:25:00,60.43,60.48,60.39,60.43,26846.0,59.762,59.8114,59.7224,59.762,26846.0
2021-02-24 13:30:00,60.43,60.69,60.41,60.65,112948.0,59.762,60.0191,59.7422,59.9795,112948.0
2021-02-24 13:35:00,60.68,60.72,60.63,60.65,50684.0,60.0092,60.0488,59.9598,59.9795,50684.0
2021-02-24 13:40:00,60.66,60.73,60.49,60.72,81966.0,59.9894,60.0587,59.8213,60.0488,81966.0
2021-02-24 13:45:00,60.73,60.73,60.54,60.57,51444.0,60.0587,60.0587,59.8708,59.9004,51444.0
2021-02-24 13:50:00,60.57,60.67,60.49,60.49,9104.0,59.9004,59.9993,59.8213,59.8213,9104.0
2021-02-24 13:55:00,60.57,60.65,60.56,60.62,12146.0,59.9004,59.9795,59.8905,59.9499,12146.0
2021-02-24 14:00:00,60.64,60.67,60.53,60.53,29110.0,59.9697,59.9993,59.8609,59.8609,29110.0
2021-02-24 14:05:00,60.52,60.52,60.29,60.42,45238.0,59.851,59.851,59.6235,59.7521,45238.0
2021-02-24 14:10:00,60.46,60.49,60.23,60.23,34892.0,59.7916,59.8213,59.5642,59.5642,34892.0
2021-02-24 14:15:00,60.3,60.48,60.28,60.47,4900.0,59.6334,59.8114,59.6136,59.8015,4900.0
2021-02-24 14:20:00,60.49,60.57,60.36,60.44,19272.0,59.8213,59.9004,59.6927,59.7719,19272.0
2021-02-24 14:25:00,60.52,60.54,60.48,60.52,7982.0,59.851,59.8708,59.8114,59.851,7982.0
2021-02-24 14:30:00,60.51,60.6,60.37,60.48,18982.0,59.8411,59.9301,59.7026,59.8114,18982.0
2021-02-24 14:35:00,60.52,60.6,60.48,60.58,26192.0,59.851,59.9301,59.8114,59.9103,26192.0
2021-02-24 14:40:00,60.59,60.7,60.59,60.62,47308.0,59.9202,60.029,59.9202,59.9499,47308.0
2021-02-24 14:45:00,60.62,60.62,60.39,60.39,38136.0,59.9499,59.9499,59.7224,59.7224,38136.0
2021-02-24 14:50:00,60.44,60.57,60.37,60.45,26000.0,59.7719,59.9004,59.7026,59.7818,26000.0
2021-02-24 14:55:00,60.46,60.52,60.38,60.45,33268.0,59.7916,59.851,59.7125,59.7818,33268.0
2021-02-24 15:00:00,60.47,60.58,60.38,60.47,81058.0,59.8015,59.9103,59.7125,59.8015,81058.0
2021-02-24 15:05:00,60.49,60.59,60.43,60.51,33686.0,59.8213,59.9202,59.762,59.8411,33686.0
2021-02-24 15:10:00,60.49,60.63,60.46,60.63,20524.0,59.8213,59.9598,59.7916,59.9598,20524.0
2021-02-24 15:15:00,60.61,60.67,60.48,60.49,32788.0,59.94,59.9993,59.8114,59.8213,32788.0
2021-02-24 15:20:00,60.47,60.62,60.45,60.61,34486.0,59.8015,59.9499,59.7818,59.94,34486.0
2021-02-24 15:25:00,60.59,60.82,60.58,60.82,163336.0,59.9202,60.1477,59.9103,60.1477,163336.0
2021-02-24 15:30:00,60.77,60.93,60.75,60.92,62360.0,60.0982,60.2564,60.0784,60.2466,62360.0
2021-02-24 15:35:00,60.93,61.01,60.88,60.97,23986.0,60.2564,60.3356,60.207,60.296,23986.0
2021-02-24 15:40:00,60.96,60.96,60.7,60.8,32426.0,60.2861,60.2861,60.029,60.1279,32426.0
2021-02-24 15:45:00,60.77,60.88,60.75,60.83,28370.0,60.0982,60.207,60.0784,60.1576,28370.0
2021-02-24 15:50:00,60.85,61.05,60.85,60.99,76156.0,60.1773,60.3751,60.1773,60.3158,76156.0
2021-02-24 15:55:00,60.99,61.13,60.97,60.98,74836.0,60.3158,60.4542,60.296,60.3059,74836.0
2021-02-25 09:30:00,59.94,60.6,59.94,60.51,128620.0,59.2774,59.9301,59.2774,59.8411,128620.0
2021-02-25 09:35:00,60.6,60.95,60.6,60.85,184254.0,59.9301,60.2762,59.9301,60.1773,184254.0
2021-02-25 09:40:00,60.88,60.9,60.62,60.67,33352.0,60.207,60.2268,59.9499,59.9993,33352.0
2021-02-25 09:45:00,60.61,60.79,60.46,60.48,41068.0,59.94,60.118,59.7916,59.8114,41068.0
2021-02-25 09:50:00,60.49,60.62,60.35,60.44,37472.0,59.8213,59.9499,59.6829,59.7719,37472.0
2021-02-25 09:55:00,60.4,60.49,60.27,60.27,35988.0,59.7323,59.8213,59.6037,59.6037,35988.0
2021-02-25 10:00:00,60.33,60.33,59.85,59.86,113484.0,59.6631,59.6631,59.1884,59.1983,113484.0
2021-02-25 10:05:00,59.87,59.89,59.48,59.67,149912.0,59.2082,59.2279,58.8225,59.0104,149912.0
2021-02-25 10:10:00,59.64,59.87,59.44,59.63,89890.0,58.9807,59.2082,58.7829,58.9708,89890.0
2021-02-25 10:15:00,59.59,59.82,59.57,59.75,46534.0,58.9313,59.1587,58.9115,59.0895,46534.0
2021-02-25 10:20:00,59.83,60.19,59.82,59.82,61012.0,59.1686,59.5246,59.1587,59.1587,61012.0
2021-02-25 10:25:00,59.88,59.88,59.58,59.63,37844.0,59.2181,59.2181,58.9214,58.9708,37844.0
2021-02-25 10:30:00,59.7,59.7,59.47,59.58,33788.0,59.04,59.04,58.8126,58.9214,33788.0
2021-02-25 10:35:00,59.58,59.58,59.22,59.32,94258.0,58.9214,58.9214,58.5654,58.6642,94258.0
2021-02-25 10:40:00,59.28,59.47,59.13,59.31,69302.0,58.6247,58.8126,58.4763,58.6544,69302.0
2021-02-25 10:45:00,59.3,59.3,58.97,59.06,84562.0,58.6445,58.6445,58.3181,58.4071,84562.0
2021-02-25 10:50:00,59.02,59.24,58.83,59.11,53898.0,58.3676,58.5851,58.1797,58.4566,53898.0
2021-02-25 10:55:00,59.24,59.49,59.24,59.49,61812.0,58.5851,58.8324,58.5851,58.8324,61812.0
2021-02-25 11:00:00,59.51,59.63,59.29,59.48,28788.0,58.8521,58.9708,58.6346,58.8225,28788.0
2021-02-25 11:05:00,59.45,59.73,59.26,59.68,42446.0,58.7928,59.0697,58.6049,59.0203,42446.0
2021-02-25 11:10:00,59.71,59.73,59.54,59.61,29506.0,59.0499,59.0697,58.8818,58.951,29506.0
2021-02-25 11:15:00,59.6,59.74,59.47,59.66,25992.0,58.9412,59.0796,58.8126,59.0005,25992.0
2021-02-25 11:20:00,59.71,59.83,59.27,59.38,42838.0,59.0499,59.1686,58.6148,58.7236,42838.0
2021-02-25 11:25:00,59.35,59.42,59.09,59.13,21170.0,58.6939,58.7631,58.4368,58.4763,21170.0
2021-02-25 11:30:00,59.2,59.23,59.07,59.1,33382.0,58.5456,58.5752,58.417,58.4467,33382.0
2021-02-25 11:35:00,59.1,59.15,58.8,58.92,34748.0,58.4467,58.4961,58.15,58.2687,34748.0
2021-02-25 11:40:00,58.92,58.92,58.62,58.69,52940.0,58.2687,58.2687,57.972,58.0412,52940.0
2021-02-25 11:45:00,58.63,58.72,58.38,58.38,45970.0,57.9819,58.0709,57.7346,57.7346,45970.0
2021-02-25 11:50:00,58.38,58.71,58.24,58.63,98354.0,57.7346,58.061,57.5962,57.9819,98354.0
2021-02-25 11:55:00,58.59,58.59,58.17,58.26,68640.0,57.9423,57.9423,57.527,57.616,68640.0
2021-02-25 12:00:00,58.16,58.27,57.98,58.22,54030.0,57.5171,57.6259,57.3391,57.5764,54030.0
2021-02-25 12:05:00,58.22,58.37,58.02,58.24,42026.0,57.5764,57.7247,57.3786,57.5962,42026.0
2021-02-25 12:10:00,58.14,58.44,57.86,58.4,95498.0,57.4973,57.794,57.2204,57.7544,95498.0
2021-02-25 12:15:00,58.35,58.4,58.16,58.2,53880.0,57.705,57.7544,57.5171,57.5566,53880.0
2021-02-25 12:20:00,58.17,58.27,57.93,58.15,38314.0,57.527,57.6259,57.2896,57.5072,38314.0
2021-02-25 12:25:00,58.13,58.13,57.74,57.8,81732.0,57.4874,57.4874,57.1017,57.161,81732.0
2021-02-25 12:30:00,57.79,57.82,57.49,57.59,87982.0,57.1512,57.1808,56.8545,56.9534,87982.0
2021-02-25 12:35:00,57.65,57.9,57.53,57.88,61418.0,57.0127,57.2599,56.894,57.2402,61418.0
2021-02-25 12:40:00,57.92,57.92,57.64,57.74,83108.0,57.2797,57.2797,57.0028,57.1017,83108.0
2021-02-25 12:45:00,57.78,57.94,57.49,57.6,67260.0,57.1413,57.2995,56.8545,56.9633,67260.0
2021-02-25 12:50:00,57.58,57.64,57.18,57.18,80600.0,56.9435,57.0028,56.5479,56.5479,80600.0
2021-02-25 12:55:00,57.18,57.37,56.79,57.01,78764.0,56.5479,56.7358,56.1622,56.3798,78764.0
2021-02-25 13:00:00,56.9,57.3,56.49,57.06,156192.0,56.271,56.6666,55.8655,56.4292,156192.0
2021-02-25 13:05:00,57.08,57.45,56.88,57.44,137554.0,56.449,56.8149,56.2512,56.805,137554.0
2021-02-25 13:10:00,57.43,57.63,57.23,57.62,175524.0,56.7951,56.9929,56.5974,56.983,175524.0
2021-02-25 13:15:00,57.63,57.77,57.4,57.74,187244.0,56.9929,57.1314,56.7655,57.1017,187244.0
2021-02-25 13:20:00,57.77,57.96,57.58,57.79,176010.0,57.1314,57.3193,56.9435,57.1512,176010.0
2021-02-25 13:25:00,57.82,57.85,57.51,57.72,99344.0,57.1808,57.2105,56.8743,57.0819,99344.0
2021-02-25 13:30:00,57.73,57.79,57.35,57.48,56700.0,57.0918,57.1512,56.716,56.8446,56700.0
2021-02-25 13:35:00,57.5,57.69,57.25,57.67,35838.0,56.8644,57.0523,56.6171,57.0325,35838.0
2021-02-25 13:40:00,57.7,57.86,57.49,57.72,128848.0,57.0622,57.2204,56.8545,57.0819,128848.0
2021-02-25 13:45:00,57.7,57.76,57.45,57.6,68762.0,57.0622,57.1215,56.8149,56.9633,68762.0
2021-02-25 13:50:00,57.53,57.55,57.17,57.26,81666.0,56.894,56.9138,56.538,56.627,81666.0
2021-02-25 13:55:00,57.27,57.55,57.17,57.38,37832.0,56.6369,56.9138,56.538,56.7457,37832.0
2021-02-25 14:00:00,57.45,57.86,57.38,57.84,89260.0,56.8149,57.2204,56.7457,57.2006,89260.0
2021-02-25 14:05:00,57.84,58.13,57.83,58.13,209808.0,57.2006,57.4874,57.1907,57.4874,209808.0
2021-02-25 14:10:00,58.12,58.25,58.1,58.1,85994.0,57.4775,57.6061,57.4577,57.4577,85994.0
2021-02-25 14:15:00,58.12,58.31,58.09,58.3,137200.0,57.4775,57.6654,57.4478,57.6555,137200.0
2021-02-25 14:20:00,58.34,58.47,58.24,58.42,98458.0,57.6951,57.8236,57.5962,57.7742,98458.0
2021-02-25 14:25:00,58.42,58.46,58.3,58.39,22114.0,57.7742,57.8138,57.6555,57.7445,22114.0
2021-02-25 14:30:00,58.38,58.38,58.03,58.03,96240.0,57.7346,57.7346,57.3885,57.3885,96240.0
2021-02-25 14:35:00,58.04,58.07,57.71,57.71,59400.0,57.3984,57.4281,57.072,57.072,59400.0
2021-02-25 14:40:00,57.76,57.89,57.65,57.7,72668.0,57.1215,57.2501,57.0127,57.0622,72668.0
2021-02-25 14:45:00,57.76,57.85,57.58,57.65,58076.0,57.1215,57.2105,56.9435,57.0127,58076.0
2021-02-25 14:50:00,57.77,57.83,57.43,57.43,22088.0,57.1314,57.1907,56.7951,56.7951,22088.0
2021-02-25 14:55:00,57.45,57.59,57.43,57.45,20550.0,56.8149,56.9534,56.7951,56.8149,20550.0
2021-02-25 15:00:00,57.42,57.61,57.27,57.3,71302.0,56.7852,56.9731,56.6369,56.6666,71302.0
2021-02-25 15:05:00,57.29,57.39,56.85,56.92,70816.0,56.6567,56.7556,56.2216,56.2908,70816.0
2021-02-25 15:10:00,56.9,57.22,56.86,56.93,88174.0,56.271,56.5875,56.2314,56.3007,88174.0
2021-02-25 15:15:00,56.81,57.05,56.73,56.8,71144.0,56.182,56.4193,56.1029,56.1721,71144.0
2021-02-25 15:20:00,56.87,57.07,56.59,56.59,74160.0,56.2413,56.4391,55.9644,55.9644,74160.0
2021-02-25 15:25:00,56.62,56.9,56.61,56.73,76860.0,55.9941,56.271,55.9842,56.1029,76860.0
2021-02-25 15:30:00,56.69,56.94,56.5,56.5,181042.0,56.0633,56.3106,55.8754,55.8754,181042.0
2021-02-25 15:35:00,56.49,56.58,56.14,56.41,291372.0,55.8655,55.9545,55.5194,55.7864,291372.0
2021-02-25 15:40:00,56.42,56.86,56.22,56.85,235592.0,55.7963,56.2314,55.5985,56.2216,235592.0
2021-02-25 15:45:00,56.84,57.38,56.78,57.24,190964.0,56.2117,56.7457,56.1523,56.6072,190964.0
2021-02-25 15:50:00,57.25,57.28,56.83,57.02,182508.0,56.6171,56.6468,56.2018,56.3897,182508.0
2021-02-25 15:55:00,57.01,57.01,56.68,56.7,250740.0,56.3798,56.3798,56.0534,56.0732,250740.0
2021-02-26 09:30:00,57.83,58.15,57.63,57.91,228990.0,57.1907,57.5072,56.9929,57.2698,228990.0
2021-02-26 09:35:00,57.88,58.27,57.72,58.21,138656.0,57.2402,57.6259,57.0819,57.5665,138656.0
2021-02-26 09:40:00,58.23,58.52,57.91,58.1,122136.0,57.5863,57.8731,57.2698,57.4577,122136.0
2021-02-26 09:45:00,58.11,58.27,57.69,57.71,95502.0,57.4676,57.6259,57.0523,57.072,95502.0
2021-02-26 09:50:00,57.7,57.79,57.24,57.31,171366.0,57.0622,57.1512,56.6072,56.6765,171366.0
2021-02-26 09:55:00,57.27,57.34,56.99,57.2,138334.0,56.6369,56.7061,56.36,56.5677,138334.0
2021-02-26 10:00:00,57.15,57.29,56.79,57.26,130392.0,56.5182,56.6567,56.1622,56.627,130392.0
2021-02-26 10:05:00,57.26,57.42,56.58,56.6,131738.0,56.627,56.7852,55.9545,55.9743,131738.0
2021-02-26 10:10:00,56.6,56.98,56.45,56.91,176622.0,55.9743,56.3501,55.826,56.2809,176622.0
2021-02-26 10:15:00,56.91,57.21,56.59,56.99,141750.0,56.2809,56.5776,55.9644,56.36,141750.0
2021-02-26 10:20:00,57.03,57.16,56.72,56.76,126766.0,56.3996,56.5281,56.093,56.1325,126766.0
2021-02-26 10:25:00,56.77,57.13,56.05,56.1,249076.0,56.1424,56.4985,55.4304,55.4798,249076.0
2021-02-26 10:30:00,56.11,56.5,56.11,56.24,138226.0,55.4897,55.8754,55.4897,55.6183,138226.0
2021-02-26 10:35:00,56.25,57.17,56.1,57.13,266272.0,55.6282,56.538,55.4798,56.4985,266272.0
2021-02-26 10:40:00,57.08,57.46,57.03,57.38,146516.0,56.449,56.8248,56.3996,56.7457,146516.0
2021-02-26 10:45:00,57.42,57.75,57.38,57.71,91622.0,56.7852,57.1116,56.7457,57.072,91622.0
2021-02-26 10:50:00,57.71,57.98,57.45,57.86,75964.0,57.072,57.3391,56.8149,57.2204,75964.0
2021-02-26 10:55:00,57.85,58.02,57.68,57.92,52418.0,57.2105,57.3786,57.0424,57.2797,52418.0
2021-02-26 11:00:00,57.98,58.13,57.68,58.1,129012.0,57.3391,57.4874,57.0424,57.4577,129012.0
2021-02-26 11:05:00,58.11,58.21,57.92,58.03,102552.0,57.4676,57.5665,57.2797,57.3885,102552.0
2021-02-26 11:10:00,58.04,58.1,57.58,57.74,100844.0,57.3984,57.4577,56.9435,57.1017,100844.0
2021-02-26 11:15:00,57.77,57.87,57.48,57.49,67698.0,57.1314,57.2303,56.8446,56.8545,67698.0
2021-02-26 11:20:00,57.6,57.6,57.32,57.38,63172.0,56.9633,56.9633,56.6864,56.7457,63172.0
2021-02-26 11:25:00,57.52,57.72,57.41,57.51,49830.0,56.8841,57.0819,56.7754,56.8743,49830.0
2021-02-26 11:30:00,57.6,58.27,57.6,58.23,117318.0,56.9633,57.6259,56.9633,57.5863,117318.0
2021-02-26 11:35:00,58.22,58.46,58.22,58.41,125500.0,57.5764,57.8138,57.5764,57.7643,125500.0
2021-02-26 11:40:00,58.42,58.46,58.2,58.26,85236.0,57.7742,57.8138,57.5566,57.616,85236.0
2021-02-26 11:45:00,58.27,58.32,57.97,58.31,55098.0,57.6259,57.6753,57.3292,57.6654,55098.0
2021-02-26 11:50:00,58.32,58.42,58.13,58.19,52226.0,57.6753,57.7742,57.4874,57.5467,52226.0
2021-02-26 11:55:00,58.13,58.35,58.1,58.35,32886.0,57.4874,57.705,57.4577,57.705,32886.0
2021-02-26 12:00:00,58.38,58.45,58.24,58.32,50818.0,57.7346,57.8039,57.5962,57.6753,50818.0
2021-02-26 12:05:00,58.28,58.71,58.01,58.71,204524.0,57.6357,58.061,57.3687,58.061,204524.0
2021-02-26 12:10:00,58.7,58.95,58.65,58.87,96790.0,58.0511,58.2983,58.0017,58.2192,96790.0
2021-02-26 12:15:00,58.88,59.01,58.77,58.98,52318.0,58.2291,58.3577,58.1203,58.328,52318.0
2021-02-26 12:20:00,58.95,58.95,58.76,58.82,34820.0,58.2983,58.2983,58.1104,58.1698,34820.0
2021-02-26 12:25:00,58.85,58.85,58.57,58.63,68986.0,58.1994,58.1994,57.9225,57.9819,68986.0
2021-02-26 12:30:00,58.65,58.86,58.65,58.65,35800.0,58.0017,58.2093,58.0017,58.0017,35800.0
2021-02-26 12:35:00,58.66,58.75,58.43,58.45,79804.0,58.0115,58.1005,57.7841,57.8039,79804.0
2021-02-26 12:40:00,58.46,58.5,58.35,58.44,57916.0,57.8138,57.8533,57.705,57.794,57916.0
2021-02-26 12:45:00,58.43,58.55,58.34,58.44,62080.0,57.7841,57.9028,57.6951,57.794,62080.0
2021-02-26 12:50:00,58.43,58.72,58.31,58.54,79806.0,57.7841,58.0709,57.6654,57.8929,79806.0
2021-02-26 12:55:00,58.43,58.52,58.11,58.2,86130.0,57.7841,57.8731,57.4676,57.5566,86130.0
2021-02-26 13:00:00,58.22,58.23,57.85,58.02,87090.0,57.5764,57.5863,57.2105,57.3786,87090.0
2021-02-26 13:05:00,57.99,58.36,57.93,58.35,52106.0,57.3489,57.7149,57.2896,57.705,52106.0
2021-02-26 13:10:00,58.34,58.38,58.15,58.21,56040.0,57.6951,57.7346,57.5072,57.5665,56040.0
2021-02-26 13:15:00,58.24,58.41,58.16,58.37,44746.0,57.5962,57.7643,57.5171,57.7247,44746.0
2021-02-26 13:20:00,58.38,58.64,58.38,58.55,31454.0,57.7346,57.9918,57.7346,57.9028,31454.0
2021-02-26 13:25:00,58.61,58.74,58.61,58.65,19032.0,57.9621,58.0907,57.9621,58.0017,19032.0
2021-02-26 13:30:00,58.71,58.71,58.33,58.37,58864.0,58.061,58.061,57.6852,57.7247,58864.0
2021-02-26 13:35:00,58.35,58.35,58.07,58.16,49636.0,57.705,57.705,57.4281,57.5171,49636.0
2021-02-26 13:40:00,58.13,58.28,58.04,58.26,75054.0,57.4874,57.6357,57.3984,57.616,75054.0
2021-02-26 13:45:00,58.27,58.44,57.72,57.88,118610.0,57.6259,57.794,57.0819,57.2402,118610.0
2021-02-26 13:50:00,57.91,57.92,57.7,57.77,51648.0,57.2698,57.2797,57.0622,57.1314,51648.0
2021-02-26 13:55:00,57.75,58.04,57.7,57.85,77582.0,57.1116,57.3984,57.0622,57.2105,77582.0
2021-02-26 14:00:00,57.85,58.08,57.64,57.67,89110.0,57.2105,57.438,57.0028,57.0325,89110.0
2021-02-26 14:05:00,57.68,57.81,57.54,57.7,115640.0,57.0424,57.1709,56.9039,57.0622,115640.0
2021-02-26 14:10:00,57.69,57.9,57.62,57.81,39028.0,57.0523,57.2599,56.983,57.1709,39028.0
2021-02-26 14:15:00,57.81,57.99,57.49,57.51,94984.0,57.1709,57.3489,56.8545,56.8743,94984.0
2021-02-26 14:20:00,57.54,57.72,57.47,57.59,84988.0,56.9039,57.0819,56.8347,56.9534,84988.0
2021-02-26 14:25:00,57.55,57.83,57.55,57.79,33258.0,56.9138,57.1907,56.9138,57.1512,33258.0
2021-02-26 14:30:00,57.74,58.2,57.66,58.2,101252.0,57.1017,57.5566,57.0226,57.5566,101252.0
2021-02-26 14:35:00,58.2,58.24,58.09,58.17,25446.0,57.5566,57.5962,57.4478,57.527,25446.0
2021-02-26 14:40:00,58.13,58.19,57.85,57.94,41236.0,57.4874,57.5467,57.2105,57.2995,41236.0
2021-02-26 14:45:00,57.96,58.33,57.96,58.31,42338.0,57.3193,57.6852,57.3193,57.6654,42338.0
2021-02-26 14:50:00,58.24,58.3,58.05,58.13,27298.0,57.5962,57.6555,57.4083,57.4874,27298.0
2021-02-26 14:55:00,58.24,58.24,58.02,58.12,53588.0,57.5962,57.5962,57.3786,57.4775,53588.0
2021-02-26 15:00:00,58.19,58.45,58.18,58.43,59326.0,57.5467,57.8039,57.5368,57.7841,59326.0
2021-02-26 15:05:00,58.3,58.64,58.3,58.63,51834.0,57.6555,57.9918,57.6555,57.9819,51834.0
2021-02-26 15:10:00,58.63,58.68,58.38,58.38,39580.0,57.9819,58.0313,57.7346,57.7346,39580.0
2021-02-26 15:15:00,58.42,58.59,58.42,58.52,44080.0,57.7742,57.9423,57.7742,57.8731,44080.0
2021-02-26 15:20:00,58.44,58.56,58.16,58.17,56358.0,57.794,57.9126,57.5171,57.527,56358.0
2021-02-26 15:25:00,58.17,58.17,57.87,57.88,106956.0,57.527,57.527,57.2303,57.2402,106956.0
2021-02-26 15:30:00,57.89,57.96,57.8,57.87,88954.0,57.2501,57.3193,57.161,57.2303,88954.0
2021-02-26 15:35:00,57.88,58.06,57.81,58.04,74618.0,57.2402,57.4182,57.1709,57.3984,74618.0
2021-02-26 15:40:00,58.0,58.37,57.95,58.27,117250.0,57.3588,57.7247,57.3094,57.6259,117250.0
2021-02-26 15:45:00,58.29,58.8,58.29,58.74,308198.0,57.6456,58.15,57.6456,58.0907,308198.0
2021-02-26 15:50:00,58.71,58.71,57.83,57.83,300058.0,58.061,58.061,57.1907,57.1907,300058.0
2021-02-26 15:55:00,57.8,57.97,57.27,57.27,367514.0,57.161,57.3292,56.6369,56.6369,367514.0
2021-03-01 09:30:00,59.06,59.24,58.91,59.02,163498.0,58.4071,58.5851,58.2588,58.3676,163498.0
2021-03-01 09:35:00,59.0,59.13,58.6,58.7,129264.0,58.3478,58.4763,57.9522,58.0511,129264.0
2021-03-01 09:40:00,58.71,58.96,58.7,58.96,49706.0,58.061,58.3082,58.0511,58.3082,49706.0
2021-03-01 09:45:00,59.0,59.17,58.66,58.68,60568.0,58.3478,58.5159,58.0115,58.0313,60568.0
2021-03-01 09:50:00,58.69,59.07,58.59,58.95,30082.0,58.0412,58.417,57.9423,58.2983,30082.0
2021-03-01 09:55:00,59.09,59.16,58.99,59.07,19556.0,58.4368,58.506,58.3379,58.417,19556.0
2021-03-01 10:00:00,59.14,59.29,58.96,59.06,77636.0,58.4862,58.6346,58.3082,58.4071,77636.0
2021-03-01 10:05:00,59.08,59.15,58.87,59.12,59188.0,58.4269,58.4961,58.2192,58.4665,59188.0
2021-03-01 10:10:00,59.12,59.2,58.95,59.05,29826.0,58.4665,58.5456,58.2983,58.3972,29826.0
2021-03-01 10:15:00,59.1,59.42,59.06,59.39,51660.0,58.4467,58.7631,58.4071,58.7335,51660.0
2021-03-01 10:20:00,59.39,59.52,59.38,59.45,52476.0,58.7335,58.862,58.7236,58.7928,52476.0
2021-03-01 10:25:00,59.45,59.54,59.41,59.43,25826.0,58.7928,58.8818,58.7533,58.773,25826.0
2021-03-01 10:30:00,59.48,59.52,59.37,59.5,33788.0,58.8225,58.862,58.7137,58.8423,33788.0
2021-03-01 10:35:00,59.47,59.59,59.47,59.56,30942.0,58.8126,58.9313,58.8126,58.9016,30942.0
2021-03-01 10:40:00,59.61,59.74,59.6,59.74,88130.0,58.951,59.0796,58.9412,59.0796,88130.0
2021-03-01 10:45:00,59.75,59.8,59.66,59.79,178704.0,59.0895,59.1389,59.0005,59.1291,178704.0
2021-03-01 10:50:00,59.77,59.88,59.72,59.87,276046.0,59.1093,59.2181,59.0598,59.2082,276046.0
2021-03-01 10:55:00,59.86,59.91,59.76,59.8,52160.0,59.1983,59.2477,59.0994,59.1389,52160.0
2021-03-01 11:00:00,59.86,59.9,59.74,59.77,75950.0,59.1983,59.2378,59.0796,59.1093,75950.0
2021-03-01 11:05:00,59.77,59.98,59.76,59.97,36228.0,59.1093,59.317,59.0994,59.3071,36228.0
2021-03-01 11:10:00,59.96,60.02,59.93,59.96,79192.0,59.2972,59.3565,59.2675,59.2972,79192.0
2021-03-01 11:15:00,59.98,60.04,59.95,60.02,20884.0,59.317,59.3763,59.2873,59.3565,20884.0
2021-03-01 11:20:00,59.99,60.02,59.95,59.96,8062.0,59.3268,59.3565,59.2873,59.2972,8062.0
2021-03-01 11:25:00,59.97,59.97,59.81,59.85,27056.0,59.3071,59.3071,59.1488,59.1884,27056.0
2021-03-01 11:30:00,59.87,59.93,59.81,59.88,24492.0,59.2082,59.2675,59.1488,59.2181,24492.0
2021-03-01 11:35:00,59.88,60.05,59.88,59.92,31060.0,59.2181,59.3862,59.2181,59.2576,31060.0
2021-03-01 11:40:00,59.92,60.19,59.92,60.19,31570.0,59.2576,59.5246,59.2576,59.5246,31570.0
2021-03-01 11:45:00,60.2,60.2,60.12,60.18,40068.0,59.5345,59.5345,59.4554,59.5147,40068.0
2021-03-01 11:50:00,60.19,60.22,60.15,60.18,22642.0,59.5246,59.5543,59.4851,59.5147,22642.0
2021-03-01 11:55:00,60.18,60.26,60.13,60.18,43464.0,59.5147,59.5939,59.4653,59.5147,43464.0
2021-03-01 12:00:00,60.19,60.24,60.12,60.12,29704.0,59.5246,59.5741,59.4554,59.4554,29704.0
2021-03-01 12:05:00,60.13,60.23,60.13,60.19,11434.0,59.4653,59.5642,59.4653,59.5246,11434.0
2021-03-01 12:10:00,60.18,60.2,60.11,60.11,19446.0,59.5147,59.5345,59.4455,59.4455,19446.0
2021-03-01 12:15:00,60.1,60.1,59.95,59.99,73306.0,59.4356,59.4356,59.2873,59.3268,73306.0
2021-03-01 12:20:00,60.01,60.13,59.99,60.12,18800.0,59.3466,59.4653,59.3268,59.4554,18800.0
2021-03-01 12:25:00,60.12,60.15,60.09,60.1,11658.0,59.4554,59.4851,59.4257,59.4356,11658.0
2021-03-01 12:30:00,60.1,60.17,60.09,60.17,33500.0,59.4356,59.5048,59.4257,59.5048,33500.0
2021-03-01 12:35:00,60.16,60.21,60.12,60.12,15212.0,59.495,59.5444,59.4554,59.4554,15212.0
2021-03-01 12:40:00,60.12,60.17,60.07,60.15,15422.0,59.4554,59.5048,59.406,59.4851,15422.0
2021-03-01 12:45:00,60.17,60.24,60.13,60.23,13228.0,59.5048,59.5741,59.4653,59.5642,13228.0
2021-03-01 12:50:00,60.24,60.26,60.11,60.17,28764.0,59.5741,59.5939,59.4455,59.5048,28764.0
2021-03-01 12:55:00,60.09,60.12,59.93,60.04,18118.0,59.4257,59.4554,59.2675,59.3763,18118.0
2021-03-01 13:00:00,60.05,60.07,59.94,60.01,52142.0,59.3862,59.406,59.2774,59.3466,52142.0
2021-03-01 13:05:00,60.01,60.05,59.91,59.92,19302.0,59.3466,59.3862,59.2477,59.2576,19302.0
2021-03-01 13:10:00,59.93,59.96,59.83,59.85,131912.0,59.2675,59.2972,59.1686,59.1884,131912.0
2021-03-01 13:15:00,59.85,59.93,59.83,59.9,24030.0,59.1884,59.2675,59.1686,59.2378,24030.0
2021-03-01 13:20:00,59.91,60.05,59.88,60.02,57754.0,59.2477,59.3862,59.2181,59.3565,57754.0
2021-03-01 13:25:00,60.02,60.04,59.96,60.01,44836.0,59.3565,59.3763,59.2972,59.3466,44836.0
2021-03-01 13:30:00,60.01,60.07,59.98,60.05,24652.0,59.3466,59.406,59.317,59.3862,24652.0
2021-03-01 13:35:00,60.02,60.09,59.99,60.05,40196.0,59.3565,59.4257,59.3268,59.3862,40196.0
2021-03-01 13:40:00,60.09,60.18,60.07,60.16,34676.0,59.4257,59.5147,59.406,59.495,34676.0
2021-03-01 13:45:00,60.17,60.17,60.02,60.13,64110.0,59.5048,59.5048,59.3565,59.4653,64110.0
2021-03-01 13:50:00,60.09,60.16,60.07,60.1,8264.0,59.4257,59.495,59.406,59.4356,8264.0
2021-03-01 13:55:00,60.11,60.11,60.03,60.04,11352.0,59.4455,59.4455,59.3664,59.3763,11352.0
2021-03-01 14:00:00,60.04,60.13,60.02,60.1,14174.0,59.3763,59.4653,59.3565,59.4356,14174.0
2021-03-01 14:05:00,60.13,60.31,60.11,60.26,84694.0,59.4653,59.6433,59.4455,59.5939,84694.0
2021-03-01 14:10:00,60.26,60.41,60.24,60.39,48020.0,59.5939,59.7422,59.5741,59.7224,48020.0
2021-03-01 14:15:00,60.4,60.42,60.38,60.41,16550.0,59.7323,59.7521,59.7125,59.7422,16550.0
2021-03-01 14:20:00,60.41,60.46,60.41,60.42,17120.0,59.7422,59.7916,59.7422,59.7521,17120.0
2021-03-01 14:25:00,60.43,60.46,60.41,60.46,19294.0,59.762,59.7916,59.7422,59.7916,19294.0
2021-03-01 14:30:00,60.47,60.48,60.42,60.46,20894.0,59.8015,59.8114,59.7521,59.7916,20894.0
2021-03-01 14:35:00,60.46,60.49,60.45,60.47,23332.0,59.7916,59.8213,59.7818,59.8015,23332.0
2021-03-01 14:40:00,60.46,60.63,60.46,60.63,37158.0,59.7916,59.9598,59.7916,59.9598,37158.0
2021-03-01 14:45:00,60.63,60.64,60.54,60.6,41648.0,59.9598,59.9697,59.8708,59.9301,41648.0
2021-03-01 14:50:00,60.62,60.7,60.61,60.7,48016.0,59.9499,60.029,59.94,60.029,48016.0
2021-03-01 14:55:00,60.7,60.72,60.63,60.63,77610.0,60.029,60.0488,59.9598,59.9598,77610.0
2021-03-01 15:00:00,60.63,60.72,60.63,60.69,19600.0,59.9598,60.0488,59.9598,60.0191,19600.0
2021-03-01 15:05:00,60.68,60.71,60.61,60.63,19120.0,60.0092,60.0389,59.94,59.9598,19120.0
2021-03-01 15:10:00,60.66,60.68,60.62,60.63,19180.0,59.9894,60.0092,59.9499,59.9598,19180.0
2021-03-01 15:15:00,60.64,60.67,60.52,60.59,30272.0,59.9697,59.9993,59.851,59.9202,30272.0
2021-03-01 15:20:00,60.59,60.69,60.59,60.67,15504.0,59.9202,60.0191,59.9202,59.9993,15504.0
2021-03-01 15:25:00,60.67,60.67,60.56,60.63,14216.0,59.9993,59.9993,59.8905,59.9598,14216.0
2021-03-01 15:30:00,60.63,60.7,60.51,60.6,28140.0,59.9598,60.029,59.8411,59.9301,28140.0
2021-03-01 15:35:00,60.61,60.65,60.49,60.51,40572.0,59.94,59.9795,59.8213,59.8411,40572.0
2021-03-01 15:40:00,60.49,60.6,60.49,60.51,48778.0,59.8213,59.9301,59.8213,59.8411,48778.0
2021-03-01 15:45:00,60.51,60.59,60.44,60.46,91414.0,59.8411,59.9202,59.7719,59.7916,91414.0
2021-03-01 15:50:00,60.46,60.73,60.38,60.7,119706.0,59.7916,60.0587,59.7125,60.029,119706.0
2021-03-01 15:55:00,60.7,60.77,60.48,60.67,143136.0,60.029,60.0982,59.8114,59.9993,143136.0
2021-03-02 09:30:00,60.89,60.92,60.41,60.62,69434.0,60.2169,60.2466,59.7422,59.9499,69434.0
2021-03-02 09:35:00,60.52,60.58,60.25,60.3,57540.0,59.851,59.9103,59.584,59.6334,57540.0
2021-03-02 09:40:00,60.3,60.3,60.09,60.2,48570.0,59.6334,59.6334,59.4257,59.5345,48570.0
2021-03-02 09:45:00,60.29,60.33,59.83,59.91,52268.0,59.6235,59.6631,59.1686,59.2477,52268.0
2021-03-02 09:50:00,59.97,60.06,59.81,60.03,27896.0,59.3071,59.3961,59.1488,59.3664,27896.0
2021-03-02 09:55:00,60.13,60.3,60.04,60.18,70024.0,59.4653,59.6334,59.3763,59.5147,70024.0
2021-03-02 10:00:00,60.15,60.34,60.13,60.24,30764.0,59.4851,59.673,59.4653,59.5741,30764.0
2021-03-02 10:05:00,60.2,60.38,60.19,60.37,22972.0,59.5345,59.7125,59.5246,59.7026,22972.0
2021-03-02 10:10:00,60.37,60.41,59.94,60.01,57588.0,59.7026,59.7422,59.2774,59.3466,57588.0
2021-03-02 10:15:00,60.0,60.32,59.98,60.13,33784.0,59.3367,59.6532,59.317,59.4653,33784.0
2021-03-02 10:20:00,60.22,60.29,59.96,59.96,55648.0,59.5543,59.6235,59.2972,59.2972,55648.0
2021-03-02 10:25:00,60.02,60.05,59.6,59.6,79882.0,59.3565,59.3862,58.9412,58.9412,79882.0
2021-03-02 10:30:00,59.58,59.88,59.58,59.79,64194.0,58.9214,59.2181,58.9214,59.1291,64194.0
2021-03-02 10:35:00,59.79,59.86,59.49,59.54,42420.0,59.1291,59.1983,58.8324,58.8818,42420.0
2021-03-02 10:40:00,59.54,59.59,59.46,59.52,37490.0,58.8818,58.9313,58.8027,58.862,37490.0
2021-03-02 10:45:00,59.48,59.76,59.4,59.76,47946.0,58.8225,59.0994,58.7434,59.0994,47946.0
2021-03-02 10:50:00,59.73,59.81,59.72,59.81,16680.0,59.0697,59.1488,59.0598,59.1488,16680.0
2021-03-02 10:55:00,59.84,59.89,59.76,59.79,46476.0,59.1785,59.2279,59.0994,59.1291,46476.0
2021-03-02 11:00:00,59.76,59.82,59.45,59.77,62192.0,59.0994,59.1587,58.7928,59.1093,62192.0
2021-03-02 11:05:00,59.77,59.98,59.76,59.91,46880.0,59.1093,59.317,59.0994,59.2477,46880.0
2021-03-02 11:10:00,59.92,59.92,59.62,59.63,19182.0,59.2576,59.2576,58.9609,58.9708,19182.0
2021-03-02 11:15:00,59.65,59.66,59.31,59.45,53520.0,58.9906,59.0005,58.6544,58.7928,53520.0
2021-03-02 11:20:00,59.47,59.52,59.21,59.28,22690.0,58.8126,58.862,58.5555,58.6247,22690.0
2021-03-02 11:25:00,59.27,59.56,59.16,59.55,46588.0,58.6148,58.9016,58.506,58.8917,46588.0
2021-03-02 11:30:00,59.57,59.58,59.26,59.31,32844.0,58.9115,58.9214,58.6049,58.6544,32844.0
2021-03-02 11:35:00,59.38,59.38,59.2,59.32,21600.0,58.7236,58.7236,58.5456,58.6642,21600.0
2021-03-02 11:40:00,59.18,59.23,59.06,59.23,58556.0,58.5258,58.5752,58.4071,58.5752,58556.0
2021-03-02 11:45:00,59.18,59.46,59.13,59.46,14230.0,58.5258,58.8027,58.4763,58.8027,14230.0
2021-03-02 11:50:00,59.37,59.51,59.34,59.51,30120.0,58.7137,58.8521,58.684,58.8521,30120.0
2021-03-02 11:55:00,59.48,59.51,59.4,59.49,26790.0,58.8225,58.8521,58.7434,58.8324,26790.0
2021-03-02 12:00:00,59.34,59.56,59.29,59.54,41732.0,58.684,58.9016,58.6346,58.8818,41732.0
2021-03-02 12:05:00,59.54,59.63,59.46,59.5,61270.0,58.8818,58.9708,58.8027,58.8423,61270.0
2021-03-02 12:10:00,59.56,59.6,59.48,59.49,24416.0,58.9016,58.9412,58.8225,58.8324,24416.0
2021-03-02 12:15:00,59.52,59.75,59.49,59.65,32868.0,58.862,59.0895,58.8324,58.9906,32868.0
2021-03-02 12:20:00,59.66,59.69,59.6,59.6,20022.0,59.0005,59.0302,58.9412,58.9412,20022.0
2021-03-02 12:25:00,59.57,59.63,59.47,59.58,35924.0,58.9115,58.9708,58.8126,58.9214,35924.0
2021-03-02 12:30:00,59.6,59.67,59.57,59.63,36800.0,58.9412,59.0104,58.9115,58.9708,36800.0
2021-03-02 12:35:00,59.69,59.85,59.69,59.85,49124.0,59.0302,59.1884,59.0302,59.1884,49124.0
2021-03-02 12:40:00,59.88,59.93,59.88,59.88,39480.0,59.2181,59.2675,59.2181,59.2181,39480.0
2021-03-02 12:45:00,59.88,59.93,59.82,59.82,17020.0,59.2181,59.2675,59.1587,59.1587,17020.0
2021-03-02 12:50:00,59.82,59.85,59.71,59.84,49352.0,59.1587,59.1884,59.0499,59.1785,49352.0
2021-03-02 12:55:00,59.81,59.9,59.62,59.62,26000.0,59.1488,59.2378,58.9609,58.9609,26000.0
2021-03-02 13:00:00,59.72,59.86,59.66,59.81,22780.0,59.0598,59.1983,59.0005,59.1488,22780.0
2021-03-02 13:05:00,59.84,59.91,59.77,59.82,35556.0,59.1785,59.2477,59.1093,59.1587,35556.0
2021-03-02 13:10:00,59.84,59.97,59.84,59.96,48600.0,59.1785,59.3071,59.1785,59.2972,48600.0
2021-03-02 13:15:00,59.95,59.95,59.85,59.85,22430.0,59.2873,59.2873,59.1884,59.1884,22430.0
2021-03-02 13:20:00,59.84,59.9,59.78,59.9,27920.0,59.1785,59.2378,59.1192,59.2378,27920.0
2021-03-02 13:25:00,59.88,59.94,59.7,59.83,37076.0,59.2181,59.2774,59.04,59.1686,37076.0
2021-03-02 13:30:00,59.85,60.05,59.84,59.95,71284.0,59.1884,59.3862,59.1785,59.2873,71284.0
2021-03-02 13:35:00,59.95,60.06,59.95,60.05,45232.0,59.2873,59.3961,59.2873,59.3862,45232.0
2021-03-02 13:40:00,60.04,60.05,59.95,60.01,42996.0,59.3763,59.3862,59.2873,59.3466,42996.0
2021-03-02 13:45:00,60.0,60.1,60.0,60.07,34874.0,59.3367,59.4356,59.3367,59.406,34874.0
2021-03-02 13:50:00,60.1,60.1,59.9,59.91,20570.0,59.4356,59.4356,59.2378,59.2477,20570.0
2021-03-02 13:55:00,59.91,59.99,59.83,59.83,21200.0,59.2477,59.3268,59.1686,59.1686,21200.0
2021-03-02 14:00:00,59.85,60.04,59.85,59.88,25820.0,59.1884,59.3763,59.1884,59.2181,25820.0
2021-03-02 14:05:00,59.88,59.91,59.68,59.68,30314.0,59.2181,59.2477,59.0203,59.0203,30314.0
2021-03-02 14:10:00,59.69,59.71,59.53,59.57,35344.0,59.0302,59.0499,58.8719,58.9115,35344.0
2021-03-02 14:15:00,59.53,59.59,59.49,59.52,35840.0,58.8719,58.9313,58.8324,58.862,35840.0
2021-03-02 14:20:00,59.53,59.68,59.49,59.62,73600.0,58.8719,59.0203,58.8324,58.9609,73600.0
2021-03-02 14:25:00,59.65,59.65,59.4,59.44,10774.0,58.9906,58.9906,58.7434,58.7829,10774.0
2021-03-02 14:30:00,59.44,59.49,59.38,59.49,8546.0,58.7829,58.8324,58.7236,58.8324,8546.0
2021-03-02 14:35:00,59.44,59.55,59.4,59.52,9000.0,58.7829,58.8917,58.7434,58.862,9000.0
2021-03-02 14:40:00,59.54,59.6,59.4,59.43,6182.0,58.8818,58.9412,58.7434,58.773,6182.0
2021-03-02 14:45:00,59.46,59.62,59.41,59.58,11422.0,58.8027,58.9609,58.7533,58.9214,11422.0
2021-03-02 14:50:00,59.6,59.75,59.55,59.71,51896.0,58.9412,59.0895,58.8917,59.0499,51896.0
2021-03-02 14:55:00,59.72,59.83,59.68,59.68,65422.0,59.0598,59.1686,59.0203,59.0203,65422.0
2021-03-02 15:00:00,59.69,59.79,59.67,59.74,23380.0,59.0302,59.1291,59.0104,59.0796,23380.0
2021-03-02 15:05:00,59.74,59.8,59.72,59.76,21926.0,59.0796,59.1389,59.0598,59.0994,21926.0
2021-03-02 15:10:00,59.81,59.86,59.6,59.6,24744.0,59.1488,59.1983,58.9412,58.9412,24744.0
2021-03-02 15:15:00,59.66,59.66,59.24,59.24,74942.0,59.0005,59.0005,58.5851,58.5851,74942.0
2021-03-02 15:20:00,59.23,59.33,59.19,59.23,31800.0,58.5752,58.6741,58.5357,58.5752,31800.0
2021-03-02 15:25:00,59.21,59.33,59.2,59.2,21220.0,58.5555,58.6741,58.5456,58.5456,21220.0
2021-03-02 15:30:00,59.18,59.37,59.12,59.23,80932.0,58.5258,58.7137,58.4665,58.5752,80932.0
2021-03-02 15:35:00,59.2,59.28,59.08,59.1,45378.0,58.5456,58.6247,58.4269,58.4467,45378.0
2021-03-02 15:40:00,59.12,59.12,58.98,59.08,51652.0,58.4665,58.4665,58.328,58.4269,51652.0
2021-03-02 15:45:00,59.09,59.24,58.97,59.09,51458.0,58.4368,58.5851,58.3181,58.4368,51458.0
2021-03-02 15:50:00,59.11,59.24,58.76,58.82,147196.0,58.4566,58.5851,58.1104,58.1698,147196.0
2021-03-02 15:55:00,58.79,58.86,58.61,58.69,120248.0,58.1401,58.2093,57.9621,58.0412,120248.0
2021-03-03 09:30:00,58.27,58.63,58.22,58.45,76952.0,57.6259,57.9819,57.5764,57.8039,76952.0
2021-03-03 09:35:00,58.45,58.46,57.86,58.05,130814.0,57.8039,57.8138,57.2204,57.4083,130814.0
2021-03-03 09:40:00,58.04,58.06,57.54,57.74,107226.0,57.3984,57.4182,56.9039,57.1017,107226.0
2021-03-03 09:45:00,57.66,57.92,57.51,57.81,84252.0,57.0226,57.2797,56.8743,57.1709,84252.0
2021-03-03 09:50:00,57.84,58.07,57.77,57.84,83804.0,57.2006,57.4281,57.1314,57.2006,83804.0
2021-03-03 09:55:00,57.74,57.92,57.25,57.33,100228.0,57.1017,57.2797,56.6171,56.6962,100228.0
2021-03-03 10:00:00,57.34,57.46,57.21,57.35,58932.0,56.7061,56.8248,56.5776,56.716,58932.0
2021-03-03 10:05:00,57.35,57.46,57.13,57.43,37354.0,56.716,56.8248,56.4985,56.7951,37354.0
2021-03-03 10:10:00,57.33,57.44,56.74,56.76,84224.0,56.6962,56.805,56.1128,56.1325,84224.0
2021-03-03 10:15:00,56.76,56.84,56.6,56.76,57918.0,56.1325,56.2117,55.9743,56.1325,57918.0
2021-03-03 10:20:00,56.79,56.95,56.62,56.95,62932.0,56.1622,56.3204,55.9941,56.3204,62932.0
2021-03-03 10:25:00,56.94,57.16,56.75,56.85,67192.0,56.3106,56.5281,56.1227,56.2216,67192.0
2021-03-03 10:30:00,56.8,57.11,56.58,57.01,84960.0,56.1721,56.4787,55.9545,56.3798,84960.0
2021-03-03 10:35:00,57.01,57.1,56.9,57.1,43910.0,56.3798,56.4688,56.271,56.4688,43910.0
2021-03-03 10:40:00,57.1,57.1,56.73,56.73,86706.0,56.4688,56.4688,56.1029,56.1029,86706.0
2021-03-03 10:45:00,56.74,57.31,56.65,57.17,88896.0,56.1128,56.6765,56.0238,56.538,88896.0
2021-03-03 10:50:00,57.18,57.25,57.01,57.09,51966.0,56.5479,56.6171,56.3798,56.4589,51966.0
2021-03-03 10:55:00,57.0,57.41,56.86,57.32,68220.0,56.3699,56.7754,56.2314,56.6864,68220.0
2021-03-03 11:00:00,57.35,57.56,57.33,57.46,66888.0,56.716,56.9237,56.6962,56.8248,66888.0
2021-03-03 11:05:00,57.45,57.65,57.45,57.49,53194.0,56.8149,57.0127,56.8149,56.8545,53194.0
2021-03-03 11:10:00,57.51,57.63,57.43,57.48,27310.0,56.8743,56.9929,56.7951,56.8446,27310.0
2021-03-03 11:15:00,57.46,57.67,57.24,57.67,75486.0,56.8248,57.0325,56.6072,57.0325,75486.0
2021-03-03 11:20:00,57.65,57.77,57.6,57.72,110174.0,57.0127,57.1314,56.9633,57.0819,110174.0
2021-03-03 11:25:00,57.71,57.84,57.69,57.83,75058.0,57.072,57.2006,57.0523,57.1907,75058.0
2021-03-03 11:30:00,57.82,57.9,57.71,57.71,73824.0,57.1808,57.2599,57.072,57.072,73824.0
2021-03-03 11:35:00,57.71,57.78,57.54,57.58,33146.0,57.072,57.1413,56.9039,56.9435,33146.0
2021-03-03 11:40:00,57.59,57.62,57.36,57.39,43172.0,56.9534,56.983,56.7259,56.7556,43172.0
2021-03-03 11:45:00,57.42,57.49,57.3,57.35,38400.0,56.7852,56.8545,56.6666,56.716,38400.0
2021-03-03 11:50:00,57.38,57.63,57.33,57.52,21558.0,56.7457,56.9929,56.6962,56.8841,21558.0
2021-03-03 11:55:00,57.44,57.57,57.2,57.24,43002.0,56.805,56.9336,56.5677,56.6072,43002.0
2021-03-03 12:00:00,57.18,57.24,57.13,57.2,32992.0,56.5479,56.6072,56.4985,56.5677,32992.0
2021-03-03 12:05:00,57.2,57.21,57.08,57.17,16676.0,56.5677,56.5776,56.449,56.538,16676.0
2021-03-03 12:10:00,57.15,57.32,57.03,57.32,28036.0,56.5182,56.6864,56.3996,56.6864,28036.0
2021-03-03 12:15:00,57.27,57.27,57.0,57.06,25014.0,56.6369,56.6369,56.3699,56.4292,25014.0
2021-03-03 12:20:00,57.07,57.07,56.95,56.99,20174.0,56.4391,56.4391,56.3204,56.36,20174.0
2021-03-03 12:25:00,56.94,56.95,56.85,56.93,35918.0,56.3106,56.3204,56.2216,56.3007,35918.0
2021-03-03 12:30:00,56.92,56.98,56.76,56.77,21450.0,56.2908,56.3501,56.1325,56.1424,21450.0
2021-03-03 12:35:00,56.76,56.84,56.7,56.7,19326.0,56.1325,56.2117,56.0732,56.0732,19326.0
2021-03-03 12:40:00,56.69,56.91,56.63,56.7,23078.0,56.0633,56.2809,56.004,56.0732,23078.0
2021-03-03 12:45:00,56.7,56.95,56.66,56.89,65246.0,56.0732,56.3204,56.0337,56.2611,65246.0
2021-03-03 12:50:00,56.91,56.99,56.73,56.74,31178.0,56.2809,56.36,56.1029,56.1128,31178.0
2021-03-03 12:55:00,56.73,56.74,56.52,56.54,32052.0,56.1029,56.1128,55.8952,55.915,32052.0
2021-03-03 13:00:00,56.52,56.6,56.44,56.47,54818.0,55.8952,55.9743,55.8161,55.8458,54818.0
2021-03-03 13:05:00,56.49,56.59,56.43,56.47,36368.0,55.8655,55.9644,55.8062,55.8458,36368.0
2021-03-03 13:10:00,56.45,56.61,56.39,56.48,34416.0,55.826,55.9842,55.7666,55.8556,34416.0
2021-03-03 13:15:00,56.48,56.91,56.45,56.91,60800.0,55.8556,56.2809,55.826,56.2809,60800.0
2021-03-03 13:20:00,56.91,56.99,56.88,56.92,55924.0,56.2809,56.36,56.2512,56.2908,55924.0
2021-03-03 13:25:00,56.93,56.97,56.8,56.81,36402.0,56.3007,56.3402,56.1721,56.182,36402.0
2021-03-03 13:30:00,56.81,56.81,56.51,56.56,46222.0,56.182,56.182,55.8853,55.9348,46222.0
2021-03-03 13:35:00,56.59,56.7,56.55,56.57,49632.0,55.9644,56.0732,55.9249,55.9446,49632.0
2021-03-03 13:40:00,56.57,56.57,56.32,56.33,56788.0,55.9446,55.9446,55.6974,55.7073,56788.0
2021-03-03 13:45:00,56.38,56.38,56.12,56.17,75264.0,55.7567,55.7567,55.4996,55.5491,75264.0
2021-03-03 13:50:00,56.19,56.26,56.1,56.11,16810.0,55.5688,55.6381,55.4798,55.4897,16810.0
2021-03-03 13:55:00,56.12,56.12,55.99,56.1,87258.0,55.4996,55.4996,55.3711,55.4798,87258.0
2021-03-03 14:00:00,56.12,56.15,55.84,55.85,89014.0,55.4996,55.5293,55.2227,55.2326,89014.0
2021-03-03 14:05:00,55.84,55.9,55.77,55.85,38130.0,55.2227,55.2821,55.1535,55.2326,38130.0
2021-03-03 14:10:00,55.77,56.05,55.74,56.04,28518.0,55.1535,55.4304,55.1238,55.4205,28518.0
2021-03-03 14:15:00,55.98,55.99,55.63,55.7,50680.0,55.3612,55.3711,55.015,55.0843,50680.0
2021-03-03 14:20:00,55.8,55.82,55.59,55.65,103338.0,55.1832,55.2029,54.9755,55.0348,103338.0
2021-03-03 14:25:00,55.63,55.75,55.48,55.56,81024.0,55.015,55.1337,54.8667,54.9458,81024.0
2021-03-03 14:30:00,55.52,55.66,55.27,55.33,126780.0,54.9063,55.0447,54.659,54.7184,126780.0
2021-03-03 14:35:00,55.32,55.86,55.32,55.81,88152.0,54.7085,55.2425,54.7085,55.193,88152.0
2021-03-03 14:40:00,55.81,55.9,55.75,55.84,41716.0,55.193,55.2821,55.1337,55.2227,41716.0
2021-03-03 14:45:00,55.84,55.84,55.4,55.56,30012.0,55.2227,55.2227,54.7876,54.9458,30012.0
2021-03-03 14:50:00,55.59,56.04,55.59,55.99,81380.0,54.9755,55.4205,54.9755,55.3711,81380.0
2021-03-03 14:55:00,55.95,56.13,55.94,56.03,47940.0,55.3315,55.5095,55.3216,55.4106,47940.0
2021-03-03 15:00:00,56.0,56.1,55.85,56.03,53922.0,55.3809,55.4798,55.2326,55.4106,53922.0
2021-03-03 15:05:00,56.04,56.04,55.85,55.92,16120.0,55.4205,55.4205,55.2326,55.3018,16120.0
2021-03-03 15:10:00,55.98,56.16,55.86,55.86,46162.0,55.3612,55.5392,55.2425,55.2425,46162.0
2021-03-03 15:15:00,55.83,55.85,55.62,55.78,79954.0,55.2128,55.2326,55.0051,55.1634,79954.0
2021-03-03 15:20:00,55.75,55.76,55.55,55.59,26380.0,55.1337,55.1436,54.9359,54.9755,26380.0
2021-03-03 15:25:00,55.6,55.7,55.42,55.62,32382.0,54.9854,55.0843,54.8074,55.0051,32382.0
2021-03-03 15:30:00,55.59,55.74,55.52,55.62,47432.0,54.9755,55.1238,54.9063,55.0051,47432.0
2021-03-03 15:35:00,55.6,55.74,55.52,55.63,27750.0,54.9854,55.1238,54.9063,55.015,27750.0
2021-03-03 15:40:00,55.65,55.79,55.55,55.74,40230.0,55.0348,55.1733,54.9359,55.1238,40230.0
2021-03-03 15:45:00,55.74,56.0,55.73,55.82,78228.0,55.1238,55.3809,55.1139,55.2029,78228.0
2021-03-03 15:50:00,55.8,55.8,55.35,55.36,124488.0,55.1832,55.1832,54.7381,54.748,124488.0
2021-03-03 15:55:00,55.39,55.56,55.27,55.3,266888.0,54.7777,54.9458,54.659,54.6887,266888.0
2021-03-04 09:30:00,55.15,55.88,55.0,55.88,780426.0,54.5403,55.2623,54.392,55.2623,780426.0
2021-03-04 09:35:00,55.86,56.04,55.74,55.94,261828.0,55.2425,55.4205,55.1238,55.3216,261828.0
2021-03-04 09:40:00,55.99,56.0,55.6,55.64,82838.0,55.3711,55.3809,54.9854,55.0249,82838.0
2021-03-04 09:45:00,55.63,55.69,54.72,54.73,547914.0,55.015,55.0744,54.1151,54.125,547914.0
2021-03-04 09:50:00,54.71,54.96,54.59,54.71,160884.0,54.1052,54.3524,53.9865,54.1052,160884.0
2021-03-04 09:55:00,54.69,54.73,54.34,54.49,171808.0,54.0854,54.125,53.7393,53.8876,171808.0
2021-03-04 10:00:00,54.51,54.72,54.09,54.1,175224.0,53.9074,54.1151,53.4921,53.502,175224.0
2021-03-04 10:05:00,54.1,54.23,53.89,54.09,130414.0,53.502,53.6305,53.2943,53.4921,130414.0
2021-03-04 10:10:00,54.05,54.32,53.88,54.31,96936.0,53.4525,53.7195,53.2844,53.7096,96936.0
2021-03-04 10:15:00,54.3,54.38,53.82,53.85,117418.0,53.6997,53.7789,53.225,53.2547,117418.0
2021-03-04 10:20:00,53.82,54.48,53.79,54.41,123278.0,53.225,53.8778,53.1954,53.8085,123278.0
2021-03-04 10:25:00,54.36,54.63,54.19,54.58,92110.0,53.7591,54.0261,53.591,53.9766,92110.0
2021-03-04 10:30:00,54.58,54.85,54.46,54.85,54256.0,53.9766,54.2437,53.858,54.2437,54256.0
2021-03-04 10:35:00,54.82,55.28,54.82,55.26,93822.0,54.214,54.6689,54.214,54.6491,93822.0
2021-03-04 10:40:00,55.27,55.66,55.12,55.55,112796.0,54.659,55.0447,54.5107,54.9359,112796.0
2021-03-04 10:45:00,55.58,55.95,55.56,55.74,129178.0,54.9656,55.3315,54.9458,55.1238,129178.0
2021-03-04 10:50:00,55.74,55.9,55.23,55.3,179676.0,55.1238,55.2821,54.6195,54.6887,179676.0
2021-03-04 10:55:00,55.3,55.88,55.21,55.68,172936.0,54.6887,55.2623,54.5997,55.0645,172936.0
2021-03-04 11:00:00,55.74,56.06,55.58,55.94,170012.0,55.1238,55.4403,54.9656,55.3216,170012.0
2021-03-04 11:05:00,55.96,55.97,55.57,55.66,129828.0,55.3414,55.3513,54.9557,55.0447,129828.0
2021-03-04 11:10:00,55.66,55.76,55.33,55.33,110476.0,55.0447,55.1436,54.7184,54.7184,110476.0
2021-03-04 11:15:00,55.33,55.72,55.26,55.63,100282.0,54.7184,55.104,54.6491,55.015,100282.0
2021-03-04 11:20:00,55.62,55.83,55.53,55.78,98536.0,55.0051,55.2128,54.9161,55.1634,98536.0
2021-03-04 11:25:00,55.78,55.85,55.38,55.54,88240.0,55.1634,55.2326,54.7678,54.926,88240.0
2021-03-04 11:30:00,55.55,55.93,55.45,55.47,75490.0,54.9359,55.3117,54.837,54.8568,75490.0
2021-03-04 11:35:00,55.54,55.88,55.52,55.87,36058.0,54.926,55.2623,54.9063,55.2524,36058.0
2021-03-04 11:40:00,55.87,56.27,55.86,56.22,109654.0,55.2524,55.648,55.2425,55.5985,109654.0
2021-03-04 11:45:00,56.17,56.31,56.16,56.29,110440.0,55.5491,55.6875,55.5392,55.6677,110440.0
2021-03-04 11:50:00,56.2,56.2,56.02,56.07,45742.0,55.5787,55.5787,55.4007,55.4502,45742.0
2021-03-04 11:55:00,56.07,56.07,55.78,55.81,92048.0,55.4502,55.4502,55.1634,55.193,92048.0
2021-03-04 12:00:00,55.88,56.18,55.81,56.15,32356.0,55.2623,55.559,55.193,55.5293,32356.0
2021-03-04 12:05:00,56.1,56.11,55.88,56.1,29958.0,55.4798,55.4897,55.2623,55.4798,29958.0
2021-03-04 12:10:00,56.02,56.02,55.25,55.37,170586.0,55.4007,55.4007,54.6392,54.7579,170586.0
2021-03-04 12:15:00,55.31,55.88,55.27,55.59,69696.0,54.6986,55.2623,54.659,54.9755,69696.0
2021-03-04 12:20:00,55.54,55.75,54.74,54.8,150662.0,54.926,55.1337,54.1349,54.1942,150662.0
2021-03-04 12:25:00,54.75,54.8,54.29,54.63,183668.0,54.1448,54.1942,53.6899,54.0261,183668.0
2021-03-04 12:30:00,54.59,54.63,54.06,54.17,114082.0,53.9865,54.0261,53.4624,53.5712,114082.0
2021-03-04 12:35:00,54.15,54.67,54.01,54.67,132942.0,53.5514,54.0656,53.4129,54.0656,132942.0
2021-03-04 12:40:00,54.65,54.82,54.26,54.26,90100.0,54.0459,54.214,53.6602,53.6602,90100.0
2021-03-04 12:45:00,54.26,54.27,53.86,53.94,136548.0,53.6602,53.6701,53.2646,53.3437,136548.0
2021-03-04 12:50:00,53.95,54.23,53.64,53.7,211910.0,53.3536,53.6305,53.047,53.1064,211910.0
2021-03-04 12:55:00,53.67,53.71,53.26,53.6,266136.0,53.0767,53.1163,52.6712,53.0075,266136.0
2021-03-04 13:00:00,53.6,53.92,53.45,53.87,112162.0,53.0075,53.3239,52.8591,53.2745,112162.0
2021-03-04 13:05:00,53.86,53.86,53.27,53.42,119094.0,53.2646,53.2646,52.6811,52.8295,119094.0
2021-03-04 13:10:00,53.35,53.38,53.1,53.13,152378.0,52.7602,52.7899,52.513,52.5427,152378.0
2021-03-04 13:15:00,53.13,53.51,53.03,53.48,69688.0,52.5427,52.9185,52.4438,52.8888,69688.0
2021-03-04 13:20:00,53.44,53.44,52.98,53.31,63300.0,52.8492,52.8492,52.3943,52.7207,63300.0
2021-03-04 13:25:00,53.26,53.65,53.05,53.65,53180.0,52.6712,53.0569,52.4636,53.0569,53180.0
2021-03-04 13:30:00,53.67,53.67,53.1,53.19,103732.0,53.0767,53.0767,52.513,52.602,103732.0
2021-03-04 13:35:00,53.22,53.6,53.19,53.43,119628.0,52.6317,53.0075,52.602,52.8394,119628.0
2021-03-04 13:40:00,53.42,53.52,53.04,53.16,120650.0,52.8295,52.9284,52.4537,52.5723,120650.0
2021-03-04 13:45:00,53.12,53.18,52.62,52.72,215894.0,52.5328,52.5921,52.0383,52.1372,215894.0
2021-03-04 13:50:00,52.71,52.79,52.15,52.38,199034.0,52.1273,52.2064,51.5735,51.801,199034.0
2021-03-04 13:55:00,52.35,52.49,52.05,52.07,103608.0,51.7713,51.9097,51.4746,51.4944,103608.0
2021-03-04 14:00:00,52.12,52.45,52.11,52.27,83828.0,51.5438,51.8702,51.5339,51.6922,83828.0
2021-03-04 14:05:00,52.37,52.88,52.31,52.86,167740.0,51.7911,52.2954,51.7317,52.2757,167740.0
2021-03-04 14:10:00,52.85,52.92,52.57,52.71,117468.0,52.2658,52.335,51.9889,52.1273,117468.0
2021-03-04 14:15:00,52.66,52.74,52.39,52.68,105106.0,52.0779,52.157,51.8109,52.0976,105106.0
2021-03-04 14:20:00,52.68,53.2,52.68,53.2,120070.0,52.0976,52.6119,52.0976,52.6119,120070.0
2021-03-04 14:25:00,53.21,53.56,53.17,53.45,89454.0,52.6218,52.9679,52.5822,52.8591,89454.0
2021-03-04 14:30:00,53.42,53.47,53.09,53.21,165424.0,52.8295,52.8789,52.5031,52.6218,165424.0
2021-03-04 14:35:00,53.25,53.27,52.96,53.1,86048.0,52.6613,52.6811,52.3746,52.513,86048.0
2021-03-04 14:40:00,53.07,53.7,53.03,53.69,118078.0,52.4833,53.1064,52.4438,53.0965,118078.0
2021-03-04 14:45:00,53.67,54.04,53.48,53.93,204050.0,53.0767,53.4426,52.8888,53.3338,204050.0
2021-03-04 14:50:00,53.92,53.98,53.52,53.83,145866.0,53.3239,53.3833,52.9284,53.2349,145866.0
2021-03-04 14:55:00,53.85,53.93,53.74,53.83,96678.0,53.2547,53.3338,53.1459,53.2349,96678.0
2021-03-04 15:00:00,53.82,53.98,53.33,53.36,105906.0,53.225,53.3833,52.7405,52.7701,105906.0
2021-03-04 15:05:00,53.37,53.63,53.32,53.32,91104.0,52.78,53.0371,52.7306,52.7306,91104.0
2021-03-04 15:10:00,53.26,53.29,53.0,53.27,89928.0,52.6712,52.7009,52.4141,52.6811,89928.0
2021-03-04 15:15:00,53.19,53.38,53.05,53.18,102736.0,52.602,52.7899,52.4636,52.5921,102736.0
2021-03-04 15:20:00,53.17,53.21,52.88,52.96,87118.0,52.5822,52.6218,52.2954,52.3746,87118.0
2021-03-04 15:25:00,52.97,53.54,52.97,53.39,117138.0,52.3844,52.9481,52.3844,52.7998,117138.0
2021-03-04 15:30:00,53.38,53.76,53.29,53.57,127534.0,52.7899,53.1657,52.7009,52.9778,127534.0
2021-03-04 15:35:00,53.55,53.69,53.07,53.22,142536.0,52.958,53.0965,52.4833,52.6317,142536.0
2021-03-04 15:40:00,53.2,53.63,53.16,53.53,138282.0,52.6119,53.0371,52.5723,52.9383,138282.0
2021-03-04 15:45:00,53.51,53.74,53.3,53.41,246348.0,52.9185,53.1459,52.7108,52.8196,246348.0
2021-03-04 15:50:00,53.47,53.72,53.17,53.18,143302.0,52.8789,53.1262,52.5822,52.5921,143302.0
2021-03-04 15:55:00,53.15,53.48,53.08,53.47,245124.0,52.5625,52.8888,52.4932,52.8789,245124.0
2021-03-05 09:30:00,54.43,54.61,53.89,53.89,233806.0,53.8283,54.0063,53.2943,53.2943,233806.0
2021-03-05 09:35:00,53.88,54.01,53.36,53.42,214270.0,53.2844,53.4129,52.7701,52.8295,214270.0
2021-03-05 09:40:00,53.42,53.7,53.26,53.63,126338.0,52.8295,53.1064,52.6712,53.0371,126338.0
2021-03-05 09:45:00,53.66,53.92,53.21,53.22,149376.0,53.0668,53.3239,52.6218,52.6317,149376.0
2021-03-05 09:50:00,53.21,53.43,52.84,52.89,153374.0,52.6218,52.8394,52.2559,52.3053,153374.0
2021-03-05 09:55:00,52.88,53.02,52.51,53.01,146688.0,52.2954,52.4339,51.9295,52.424,146688.0
2021-03-05 10:00:00,52.99,53.26,52.74,53.13,105588.0,52.4042,52.6712,52.157,52.5427,105588.0
2021-03-05 10:05:00,53.19,53.66,53.07,53.33,122276.0,52.602,53.0668,52.4833,52.7405,122276.0
2021-03-05 10:10:00,53.35,53.52,52.6,52.67,134180.0,52.7602,52.9284,52.0185,52.0878,134180.0
2021-03-05 10:15:00,52.77,53.12,52.58,52.9,95630.0,52.1867,52.5328,51.9988,52.3152,95630.0
2021-03-05 10:20:00,52.84,52.99,52.4,52.47,109336.0,52.2559,52.4042,51.8207,51.89,109336.0
2021-03-05 10:25:00,52.47,53.02,52.45,52.49,99334.0,51.89,52.4339,51.8702,51.9097,99334.0
2021-03-05 10:30:00,52.47,52.68,52.17,52.35,172152.0,51.89,52.0976,51.5933,51.7713,172152.0
2021-03-05 10:35:00,52.34,52.84,52.24,52.25,82390.0,51.7614,52.2559,51.6625,51.6724,82390.0
2021-03-05 10:40:00,52.26,52.73,52.16,52.45,102178.0,51.6823,52.1471,51.5834,51.8702,102178.0
2021-03-05 10:45:00,52.45,52.57,52.16,52.46,64050.0,51.8702,51.9889,51.5834,51.8801,64050.0
2021-03-05 10:50:00,52.4,52.96,52.4,52.92,74902.0,51.8207,52.3746,51.8207,52.335,74902.0
2021-03-05 10:55:00,52.93,52.93,52.27,52.35,81496.0,52.3449,52.3449,51.6922,51.7713,81496.0
2021-03-05 11:00:00,52.32,52.58,52.19,52.34,89042.0,51.7416,51.9988,51.6131,51.7614,89042.0
2021-03-05 11:05:00,52.29,52.41,52.0,52.02,71724.0,51.712,51.8306,51.4252,51.4449,71724.0
2021-03-05 11:10:00,52.02,52.24,51.69,51.7,191276.0,51.4449,51.6625,51.1186,51.1285,191276.0
2021-03-05 11:15:00,51.69,51.82,51.44,51.76,114158.0,51.1186,51.2472,50.8714,51.1878,114158.0
2021-03-05 11:20:00,51.69,51.82,51.44,51.44,112012.0,51.1186,51.2472,50.8714,50.8714,112012.0
2021-03-05 11:25:00,51.44,51.55,51.2,51.41,127866.0,50.8714,50.9801,50.634,50.8417,127866.0
2021-03-05 11:30:00,51.46,51.87,51.46,51.62,126922.0,50.8911,51.2966,50.8911,51.0494,126922.0
2021-03-05 11:35:00,51.67,52.24,51.64,52.18,86338.0,51.0988,51.6625,51.0691,51.6032,86338.0
2021-03-05 11:40:00,52.13,52.26,51.69,52.25,99862.0,51.5537,51.6823,51.1186,51.6724,99862.0
2021-03-05 11:45:00,52.25,52.31,51.93,51.97,118404.0,51.6724,51.7317,51.3559,51.3955,118404.0
2021-03-05 11:50:00,51.96,51.99,51.73,51.74,76960.0,51.3856,51.4153,51.1581,51.168,76960.0
2021-03-05 11:55:00,51.7,52.56,51.7,52.49,193382.0,51.1285,51.979,51.1285,51.9097,193382.0
2021-03-05 12:00:00,52.49,52.65,52.35,52.54,144664.0,51.9097,52.068,51.7713,51.9592,144664.0
2021-03-05 12:05:00,52.5,52.59,52.17,52.22,123636.0,51.9196,52.0086,51.5933,51.6427,123636.0
2021-03-05 12:10:00,52.2,52.52,52.13,52.36,70120.0,51.623,51.9394,51.5537,51.7812,70120.0
2021-03-05 12:15:00,52.36,52.75,52.29,52.75,48812.0,51.7812,52.1669,51.712,52.1669,48812.0
2021-03-05 12:20:00,52.71,53.17,52.68,53.15,60046.0,52.1273,52.5822,52.0976,52.5625,60046.0
2021-03-05 12:25:00,53.13,53.37,52.99,53.3,89650.0,52.5427,52.78,52.4042,52.7108,89650.0
2021-03-05 12:30:00,53.27,53.4,53.26,53.3,75170.0,52.6811,52.8097,52.6712,52.7108,75170.0
2021-03-05 12:35:00,53.22,53.6,53.08,53.6,69448.0,52.6317,53.0075,52.4932,53.0075,69448.0
2021-03-05 12:40:00,53.6,53.87,53.47,53.87,61474.0,53.0075,53.2745,52.8789,53.2745,61474.0
2021-03-05 12:45:00,53.87,53.99,53.8,53.82,78252.0,53.2745,53.3932,53.2053,53.225,78252.0
2021-03-05 12:50:00,53.81,53.91,53.59,53.69,62488.0,53.2152,53.3141,52.9976,53.0965,62488.0
2021-03-05 12:55:00,53.67,53.96,53.66,53.9,43002.0,53.0767,53.3635,53.0668,53.3042,43002.0
2021-03-05 13:00:00,53.9,54.06,53.3,53.33,84518.0,53.3042,53.4624,52.7108,52.7405,84518.0
2021-03-05 13:05:00,53.37,53.88,53.37,53.87,51272.0,52.78,53.2844,52.78,53.2745,51272.0
2021-03-05 13:10:00,53.84,53.93,53.62,53.92,53050.0,53.2448,53.3338,53.0273,53.3239,53050.0
2021-03-05 13:15:00,53.92,54.46,53.85,54.46,130092.0,53.3239,53.858,53.2547,53.858,130092.0
2021-03-05 13:20:00,54.46,54.47,54.2,54.41,124032.0,53.858,53.8679,53.6008,53.8085,124032.0
2021-03-05 13:25:00,54.4,54.6,54.24,54.52,104704.0,53.7986,53.9964,53.6404,53.9173,104704.0
2021-03-05 13:30:00,54.54,54.58,54.33,54.51,70962.0,53.9371,53.9766,53.7294,53.9074,70962.0
2021-03-05 13:35:00,54.54,54.65,54.38,54.59,60282.0,53.9371,54.0459,53.7789,53.9865,60282.0
2021-03-05 13:40:00,54.61,54.77,54.41,54.43,62580.0,54.0063,54.1645,53.8085,53.8283,62580.0
2021-03-05 13:45:00,54.45,54.6,54.38,54.54,41864.0,53.8481,53.9964,53.7789,53.9371,41864.0
2021-03-05 13:50:00,54.58,54.71,54.18,54.19,79068.0,53.9766,54.1052,53.5811,53.591,79068.0
2021-03-05 13:55:00,54.24,54.43,54.21,54.43,50696.0,53.6404,53.8283,53.6107,53.8283,50696.0
2021-03-05 14:00:00,54.49,54.6,54.09,54.22,55778.0,53.8876,53.9964,53.4921,53.6206,55778.0
2021-03-05 14:05:00,54.17,54.21,54.0,54.05,44972.0,53.5712,53.6107,53.4031,53.4525,44972.0
2021-03-05 14:10:00,54.06,54.1,53.99,54.1,25188.0,53.4624,53.502,53.3932,53.502,25188.0
2021-03-05 14:15:00,54.18,54.27,53.81,53.84,33200.0,53.5811,53.6701,53.2152,53.2448,33200.0
2021-03-05 14:20:00,53.9,54.14,53.85,54.13,31872.0,53.3042,53.5415,53.2547,53.5316,31872.0
2021-03-05 14:25:00,54.16,54.54,54.15,54.5,57438.0,53.5613,53.9371,53.5514,53.8975,57438.0
2021-03-05 14:30:00,54.51,54.91,54.51,54.89,82094.0,53.9074,54.303,53.9074,54.2832,82094.0
2021-03-05 14:35:00,54.88,54.95,54.8,54.8,58582.0,54.2733,54.3426,54.1942,54.1942,58582.0
2021-03-05 14:40:00,54.9,54.9,54.56,54.67,59770.0,54.2931,54.2931,53.9569,54.0656,59770.0
2021-03-05 14:45:00,54.64,54.84,54.6,54.78,55932.0,54.036,54.2338,53.9964,54.1744,55932.0
2021-03-05 14:50:00,54.8,54.98,54.72,54.98,37664.0,54.1942,54.3722,54.1151,54.3722,37664.0
2021-03-05 14:55:00,54.96,55.21,54.94,55.18,75142.0,54.3524,54.5997,54.3327,54.57,75142.0
2021-03-05 15:00:00,55.17,55.29,55.07,55.24,56640.0,54.5601,54.6788,54.4612,54.6293,56640.0
2021-03-05 15:05:00,55.21,55.21,54.97,55.03,46988.0,54.5997,54.5997,54.3623,54.4217,46988.0
2021-03-05 15:10:00,55.03,55.05,54.82,54.99,48238.0,54.4217,54.4414,54.214,54.3821,48238.0
2021-03-05 15:15:00,55.02,55.24,54.88,54.97,46756.0,54.4118,54.6293,54.2733,54.3623,46756.0
2021-03-05 15:20:00,54.95,55.07,54.9,55.04,38790.0,54.3426,54.4612,54.2931,54.4316,38790.0
2021-03-05 15:25:00,55.01,55.17,54.96,55.04,32502.0,54.4019,54.5601,54.3524,54.4316,32502.0
2021-03-05 15:30:00,55.05,55.18,54.93,55.08,44542.0,54.4414,54.57,54.3228,54.4711,44542.0
2021-03-05 15:35:00,55.09,55.4,55.08,55.4,144590.0,54.481,54.7876,54.4711,54.7876,144590.0
2021-03-05 15:40:00,55.39,55.4,55.06,55.18,138104.0,54.7777,54.7876,54.4513,54.57,138104.0
2021-03-05 15:45:00,55.13,55.34,54.9,55.2,134206.0,54.5206,54.7282,54.2931,54.5898,134206.0
2021-03-05 15:50:00,55.21,55.32,55.05,55.16,136944.0,54.5997,54.7085,54.4414,54.5502,136944.0
2021-03-05 15:55:00,55.15,55.33,55.05,55.1,157244.0,54.5403,54.7184,54.4414,54.4909,157244.0
2021-03-08 09:30:00,54.87,54.93,54.01,54.06,260694.0,54.2634,54.3228,53.4129,53.4624,260694.0
2021-03-08 09:35:00,54.05,54.52,53.94,54.43,147146.0,53.4525,53.9173,53.3437,53.8283,147146.0
2021-03-08 09:40:00,54.5,55.28,54.48,55.22,160034.0,53.8975,54.6689,53.8778,54.6096,160034.0
2021-03-08 09:45:00,55.23,55.43,54.77,54.77,545408.0,54.6195,54.8172,54.1645,54.1645,545408.0
2021-03-08 09:50:00,54.74,54.87,54.41,54.67,86558.0,54.1349,54.2634,53.8085,54.0656,86558.0
2021-03-08 09:55:00,54.68,54.96,54.13,54.33,124172.0,54.0755,54.3524,53.5316,53.7294,124172.0
2021-03-08 10:00:00,54.39,54.54,54.01,54.28,61116.0,53.7887,53.9371,53.4129,53.68,61116.0
2021-03-08 10:05:00,54.27,54.93,54.22,54.93,115230.0,53.6701,54.3228,53.6206,54.3228,115230.0
2021-03-08 10:10:00,55.0,55.08,54.63,54.87,87532.0,54.392,54.4711,54.0261,54.2634,87532.0
2021-03-08 10:15:00,54.92,55.19,54.72,55.15,48598.0,54.3129,54.5799,54.1151,54.5403,48598.0
2021-03-08 10:20:00,55.17,55.38,54.87,54.91,93874.0,54.5601,54.7678,54.2634,54.303,93874.0
2021-03-08 10:25:00,54.95,55.35,54.94,55.28,98672.0,54.3426,54.7381,54.3327,54.6689,98672.0
2021-03-08 10:30:00,55.29,55.56,55.29,55.5,77938.0,54.6788,54.9458,54.6788,54.8865,77938.0
2021-03-08 10:35:00,55.54,55.56,55.04,55.11,108594.0,54.926,54.9458,54.4316,54.5008,108594.0
2021-03-08 10:40:00,55.1,55.4,55.1,55.26,71512.0,54.4909,54.7876,54.4909,54.6491,71512.0
2021-03-08 10:45:00,55.27,55.33,54.94,54.99,93072.0,54.659,54.7184,54.3327,54.3821,93072.0
2021-03-08 10:50:00,54.99,55.07,54.72,54.77,79460.0,54.3821,54.4612,54.1151,54.1645,79460.0
2021-03-08 10:55:00,54.74,55.12,54.74,54.87,41092.0,54.1349,54.5107,54.1349,54.2634,41092.0
2021-03-08 11:00:00,54.85,55.2,54.85,54.88,54836.0,54.2437,54.5898,54.2437,54.2733,54836.0
2021-03-08 11:05:00,54.85,55.11,54.78,54.78,27690.0,54.2437,54.5008,54.1744,54.1744,27690.0
2021-03-08 11:10:00,54.76,54.77,54.52,54.55,21464.0,54.1547,54.1645,53.9173,53.947,21464.0
2021-03-08 11:15:00,54.5,54.75,54.44,54.75,23940.0,53.8975,54.1448,53.8382,54.1448,23940.0
2021-03-08 11:20:00,54.84,55.0,54.78,54.94,31708.0,54.2338,54.392,54.1744,54.3327,31708.0
2021-03-08 11:25:00,54.92,54.99,54.69,54.79,47150.0,54.3129,54.3821,54.0854,54.1843,47150.0
2021-03-08 11:30:00,54.82,54.82,54.39,54.6,51216.0,54.214,54.214,53.7887,53.9964,51216.0
2021-03-08 11:35:00,54.54,54.54,54.35,54.37,40114.0,53.9371,53.9371,53.7492,53.769,40114.0
2021-03-08 11:40:00,54.31,54.47,54.02,54.06,23808.0,53.7096,53.8679,53.4228,53.4624,23808.0
2021-03-08 11:45:00,54.0,54.16,54.0,54.16,40744.0,53.4031,53.5613,53.4031,53.5613,40744.0
2021-03-08 11:50:00,54.09,54.12,53.9,53.93,18472.0,53.4921,53.5217,53.3042,53.3338,18472.0
2021-03-08 11:55:00,53.93,54.15,53.76,53.76,26208.0,53.3338,53.5514,53.1657,53.1657,26208.0
2021-03-08 12:00:00,53.76,53.97,53.66,53.73,46450.0,53.1657,53.3734,53.0668,53.136,46450.0
2021-03-08 12:05:00,53.66,53.96,53.62,53.91,42000.0,53.0668,53.3635,53.0273,53.3141,42000.0
2021-03-08 12:10:00,53.88,53.94,53.66,53.76,20010.0,53.2844,53.3437,53.0668,53.1657,20010.0
2021-03-08 12:15:00,53.74,53.97,53.55,53.72,51736.0,53.1459,53.3734,52.958,53.1262,51736.0
2021-03-08 12:20:00,53.72,54.18,53.71,54.17,50668.0,53.1262,53.5811,53.1163,53.5712,50668.0
2021-03-08 12:25:00,54.16,54.28,54.07,54.26,27170.0,53.5613,53.68,53.4723,53.6602,27170.0
2021-03-08 12:30:00,54.24,54.38,54.15,54.3,55738.0,53.6404,53.7789,53.5514,53.6997,55738.0
2021-03-08 12:35:00,54.33,54.4,54.17,54.18,46814.0,53.7294,53.7986,53.5712,53.5811,46814.0
2021-03-08 12:40:00,54.19,54.35,54.17,54.22,26048.0,53.591,53.7492,53.5712,53.6206,26048.0
2021-03-08 12:45:00,54.29,54.42,54.23,54.34,21590.0,53.6899,53.8184,53.6305,53.7393,21590.0
2021-03-08 12:50:00,54.4,54.46,54.11,54.17,30780.0,53.7986,53.858,53.5118,53.5712,30780.0
2021-03-08 12:55:00,54.17,54.17,53.93,53.93,22102.0,53.5712,53.5712,53.3338,53.3338,22102.0
2021-03-08 13:00:00,54.02,54.06,53.92,53.99,6200.0,53.4228,53.4624,53.3239,53.3932,6200.0
2021-03-08 13:05:00,54.05,54.15,54.04,54.12,6620.0,53.4525,53.5514,53.4426,53.5217,6620.0
2021-03-08 13:10:00,54.02,54.27,53.87,54.27,29616.0,53.4228,53.6701,53.2745,53.6701,29616.0
2021-03-08 13:15:00,54.23,54.32,54.16,54.18,15600.0,53.6305,53.7195,53.5613,53.5811,15600.0
2021-03-08 13:20:00,54.18,54.27,54.16,54.21,53990.0,53.5811,53.6701,53.5613,53.6107,53990.0
2021-03-08 13:25:00,54.22,54.29,54.1,54.17,28236.0,53.6206,53.6899,53.502,53.5712,28236.0
2021-03-08 13:30:00,54.13,54.13,53.9,53.94,14428.0,53.5316,53.5316,53.3042,53.3437,14428.0
2021-03-08 13:35:00,53.93,54.02,53.87,53.9,9528.0,53.3338,53.4228,53.2745,53.3042,9528.0
2021-03-08 13:40:00,53.87,53.88,53.63,53.63,27864.0,53.2745,53.2844,53.0371,53.0371,27864.0
2021-03-08 13:45:00,53.61,53.63,53.38,53.38,43426.0,53.0174,53.0371,52.7899,52.7899,43426.0
2021-03-08 13:50:00,53.44,53.44,53.13,53.28,62616.0,52.8492,52.8492,52.5427,52.691,62616.0
2021-03-08 13:55:00,53.27,53.29,52.98,53.02,47802.0,52.6811,52.7009,52.3943,52.4339,47802.0
2021-03-08 14:00:00,53.02,53.17,52.95,53.07,39550.0,52.4339,52.5822,52.3647,52.4833,39550.0
2021-03-08 14:05:00,53.05,53.43,53.04,53.25,35526.0,52.4636,52.8394,52.4537,52.6613,35526.0
2021-03-08 14:10:00,53.21,53.42,53.19,53.35,48932.0,52.6218,52.8295,52.602,52.7602,48932.0
2021-03-08 14:15:00,53.35,53.54,53.2,53.32,58608.0,52.7602,52.9481,52.6119,52.7306,58608.0
2021-03-08 14:20:00,53.29,53.35,53.19,53.35,22308.0,52.7009,52.7602,52.602,52.7602,22308.0
2021-03-08 14:25:00,53.41,53.52,53.4,53.5,16248.0,52.8196,52.9284,52.8097,52.9086,16248.0
2021-03-08 14:30:00,53.49,53.65,53.49,53.51,26412.0,52.8987,53.0569,52.8987,52.9185,26412.0
2021-03-08 14:35:00,53.52,53.57,53.42,53.43,14384.0,52.9284,52.9778,52.8295,52.8394,14384.0
2021-03-08 14:40:00,53.35,53.38,52.97,53.0,30378.0,52.7602,52.7899,52.3844,52.4141,30378.0
2021-03-08 14:45:00,53.07,53.08,52.77,52.77,30202.0,52.4833,52.4932,52.1867,52.1867,30202.0
2021-03-08 14:50:00,52.85,53.02,52.8,53.01,28024.0,52.2658,52.4339,52.2163,52.424,28024.0
2021-03-08 14:55:00,53.02,53.07,52.96,52.96,21410.0,52.4339,52.4833,52.3746,52.3746,21410.0
2021-03-08 15:00:00,52.85,52.86,52.56,52.59,45478.0,52.2658,52.2757,51.979,52.0086,45478.0
2021-03-08 15:05:00,52.57,52.65,52.44,52.44,49118.0,51.9889,52.068,51.8603,51.8603,49118.0
2021-03-08 15:10:00,52.47,52.58,52.41,52.58,50514.0,51.89,51.9988,51.8306,51.9988,50514.0
2021-03-08 15:15:00,52.58,52.63,52.25,52.27,34160.0,51.9988,52.0482,51.6724,51.6922,34160.0
2021-03-08 15:20:00,52.31,52.48,52.24,52.45,52982.0,51.7317,51.8999,51.6625,51.8702,52982.0
2021-03-08 15:25:00,52.49,52.57,52.31,52.32,50986.0,51.9097,51.9889,51.7317,51.7416,50986.0
2021-03-08 15:30:00,52.38,52.76,52.31,52.65,97016.0,51.801,52.1768,51.7317,52.068,97016.0
2021-03-08 15:35:00,52.67,52.79,52.65,52.68,21404.0,52.0878,52.2064,52.068,52.0976,21404.0
2021-03-08 15:40:00,52.66,52.74,52.55,52.66,28052.0,52.0779,52.157,51.9691,52.0779,28052.0
2021-03-08 15:45:00,52.72,52.76,52.27,52.37,73866.0,52.1372,52.1768,51.6922,51.7911,73866.0
2021-03-08 15:50:00,52.39,52.51,52.2,52.24,119272.0,51.8109,51.9295,51.623,51.6625,119272.0
2021-03-08 15:55:00,52.2,52.2,51.81,51.95,245250.0,51.623,51.623,51.2373,51.3757,245250.0
2021-03-09 09:30:00,54.55,54.81,54.39,54.81,284874.0,53.947,54.2041,53.7887,54.2041,284874.0
2021-03-09 09:35:00,54.81,54.91,54.65,54.76,155028.0,54.2041,54.303,54.0459,54.1547,155028.0
2021-03-09 09:40:00,54.77,54.85,54.38,54.49,90882.0,54.1645,54.2437,53.7789,53.8876,90882.0
2021-03-09 09:45:00,54.51,54.96,54.51,54.96,107854.0,53.9074,54.3524,53.9074,54.3524,107854.0
2021-03-09 09:50:00,54.96,55.17,54.85,55.17,97024.0,54.3524,54.5601,54.2437,54.5601,97024.0
2021-03-09 09:55:00,55.2,55.45,55.16,55.35,89792.0,54.5898,54.837,54.5502,54.7381,89792.0
2021-03-09 10:00:00,55.35,55.59,55.26,55.49,168008.0,54.7381,54.9755,54.6491,54.8766,168008.0
2021-03-09 10:05:00,55.56,55.69,55.49,55.55,85222.0,54.9458,55.0744,54.8766,54.9359,85222.0
2021-03-09 10:10:00,55.51,55.6,55.38,55.47,133356.0,54.8964,54.9854,54.7678,54.8568,133356.0
2021-03-09 10:15:00,55.49,55.77,55.48,55.67,102482.0,54.8766,55.1535,54.8667,55.0546,102482.0
2021-03-09 10:20:00,55.68,55.79,55.58,55.63,48872.0,55.0645,55.1733,54.9656,55.015,48872.0
2021-03-09 10:25:00,55.69,55.89,55.69,55.72,27658.0,55.0744,55.2722,55.0744,55.104,27658.0
2021-03-09 10:30:00,55.78,55.8,55.54,55.58,101816.0,55.1634,55.1832,54.926,54.9656,101816.0
2021-03-09 10:35:00,55.55,55.71,55.5,55.69,32410.0,54.9359,55.0942,54.8865,55.0744,32410.0
2021-03-09 10:40:00,55.65,55.76,55.56,55.6,82426.0,55.0348,55.1436,54.9458,54.9854,82426.0
2021-03-09 10:45:00,55.63,55.67,55.32,55.32,51870.0,55.015,55.0546,54.7085,54.7085,51870.0
2021-03-09 10:50:00,55.33,55.46,55.24,55.25,35308.0,54.7184,54.8469,54.6293,54.6392,35308.0
2021-03-09 10:55:00,55.23,55.42,55.23,55.37,43046.0,54.6195,54.8074,54.6195,54.7579,43046.0
2021-03-09 11:00:00,55.37,55.59,55.21,55.59,36544.0,54.7579,54.9755,54.5997,54.9755,36544.0
2021-03-09 11:05:00,55.59,55.63,55.38,55.51,22288.0,54.9755,55.015,54.7678,54.8964,22288.0
2021-03-09 11:10:00,55.52,55.52,55.29,55.5,43982.0,54.9063,54.9063,54.6788,54.8865,43982.0
2021-03-09 11:15:00,55.47,55.63,55.44,55.62,47540.0,54.8568,55.015,54.8271,55.0051,47540.0
2021-03-09 11:20:00,55.67,55.7,55.57,55.64,28248.0,55.0546,55.0843,54.9557,55.0249,28248.0
2021-03-09 11:25:00,55.64,55.73,55.63,55.69,39986.0,55.0249,55.1139,55.015,55.0744,39986.0
2021-03-09 11:30:00,55.75,55.83,55.6,55.72,25822.0,55.1337,55.2128,54.9854,55.104,25822.0
2021-03-09 11:35:00,55.69,55.72,55.63,55.64,28012.0,55.0744,55.104,55.015,55.0249,28012.0
2021-03-09 11:40:00,55.63,55.72,55.61,55.7,15348.0,55.015,55.104,54.9953,55.0843,15348.0
2021-03-09 11:45:00,55.67,55.7,55.53,55.55,11500.0,55.0546,55.0843,54.9161,54.9359,11500.0
2021-03-09 11:50:00,55.59,55.72,55.55,55.58,51416.0,54.9755,55.104,54.9359,54.9656,51416.0
2021-03-09 11:55:00,55.64,55.77,55.64,55.71,10252.0,55.0249,55.1535,55.0249,55.0942,10252.0
2021-03-09 12:00:00,55.75,55.8,55.63,55.8,19752.0,55.1337,55.1832,55.015,55.1832,19752.0
2021-03-09 12:05:00,55.77,55.99,55.75,55.97,29702.0,55.1535,55.3711,55.1337,55.3513,29702.0
2021-03-09 12:10:00,55.99,56.02,55.96,56.01,27910.0,55.3711,55.4007,55.3414,55.3908,27910.0
2021-03-09 12:15:00,55.99,56.08,55.95,55.96,24264.0,55.3711,55.4601,55.3315,55.3414,24264.0
2021-03-09 12:20:00,55.95,56.1,55.92,56.06,36968.0,55.3315,55.4798,55.3018,55.4403,36968.0
2021-03-09 12:25:00,56.07,56.08,56.02,56.05,37200.0,55.4502,55.4601,55.4007,55.4304,37200.0
2021-03-09 12:30:00,56.06,56.12,56.06,56.11,12348.0,55.4403,55.4996,55.4403,55.4897,12348.0
2021-03-09 12:35:00,56.12,56.13,56.06,56.12,24338.0,55.4996,55.5095,55.4403,55.4996,24338.0
2021-03-09 12:40:00,56.11,56.11,56.02,56.04,41552.0,55.4897,55.4897,55.4007,55.4205,41552.0
2021-03-09 12:45:00,56.07,56.07,55.97,56.02,15308.0,55.4502,55.4502,55.3513,55.4007,15308.0
2021-03-09 12:50:00,55.99,56.02,55.95,55.96,9268.0,55.3711,55.4007,55.3315,55.3414,9268.0
2021-03-09 12:55:00,55.97,55.97,55.88,55.94,14660.0,55.3513,55.3513,55.2623,55.3216,14660.0
2021-03-09 13:00:00,56.03,56.35,56.03,56.35,29642.0,55.4106,55.7271,55.4106,55.7271,29642.0
2021-03-09 13:05:00,56.35,56.41,56.31,56.38,23828.0,55.7271,55.7864,55.6875,55.7567,23828.0
2021-03-09 13:10:00,56.41,56.44,56.33,56.41,7400.0,55.7864,55.8161,55.7073,55.7864,7400.0
2021-03-09 13:15:00,56.43,56.48,56.35,56.35,20070.0,55.8062,55.8556,55.7271,55.7271,20070.0
2021-03-09 13:20:00,56.39,56.5,56.38,56.41,28898.0,55.7666,55.8754,55.7567,55.7864,28898.0
2021-03-09 13:25:00,56.41,56.47,56.34,56.39,26256.0,55.7864,55.8458,55.7172,55.7666,26256.0
2021-03-09 13:30:00,56.42,56.55,56.36,56.55,25708.0,55.7963,55.9249,55.737,55.9249,25708.0
2021-03-09 13:35:00,56.55,56.56,56.5,56.56,16764.0,55.9249,55.9348,55.8754,55.9348,16764.0
2021-03-09 13:40:00,56.58,56.64,56.56,56.63,14164.0,55.9545,56.0139,55.9348,56.004,14164.0
2021-03-09 13:45:00,56.58,56.6,56.54,56.6,20416.0,55.9545,55.9743,55.915,55.9743,20416.0
2021-03-09 13:50:00,56.58,56.64,56.51,56.63,15250.0,55.9545,56.0139,55.8853,56.004,15250.0
2021-03-09 13:55:00,56.63,56.66,56.61,56.64,33640.0,56.004,56.0337,55.9842,56.0139,33640.0
2021-03-09 14:00:00,56.64,56.65,56.52,56.6,13722.0,56.0139,56.0238,55.8952,55.9743,13722.0
2021-03-09 14:05:00,56.61,56.61,56.49,56.54,11866.0,55.9842,55.9842,55.8655,55.915,11866.0
2021-03-09 14:10:00,56.54,56.54,56.49,56.52,27148.0,55.915,55.915,55.8655,55.8952,27148.0
2021-03-09 14:15:00,56.5,56.52,56.3,56.32,26036.0,55.8754,55.8952,55.6776,55.6974,26036.0
2021-03-09 14:20:00,56.34,56.37,56.29,56.29,27236.0,55.7172,55.7469,55.6677,55.6677,27236.0
2021-03-09 14:25:00,56.31,56.31,56.23,56.23,20978.0,55.6875,55.6875,55.6084,55.6084,20978.0
2021-03-09 14:30:00,56.31,56.4,56.26,56.28,21642.0,55.6875,55.7765,55.6381,55.6579,21642.0
2021-03-09 14:35:00,56.33,56.42,56.29,56.42,15396.0,55.7073,55.7963,55.6677,55.7963,15396.0
2021-03-09 14:40:00,56.45,56.58,56.45,56.57,7704.0,55.826,55.9545,55.826,55.9446,7704.0
2021-03-09 14:45:00,56.57,56.57,56.47,56.47,13320.0,55.9446,55.9446,55.8458,55.8458,13320.0
2021-03-09 14:50:00,56.49,56.57,56.47,56.51,15030.0,55.8655,55.9446,55.8458,55.8853,15030.0
2021-03-09 14:55:00,56.51,56.54,56.38,56.46,15940.0,55.8853,55.915,55.7567,55.8359,15940.0
2021-03-09 15:00:00,56.46,56.51,56.41,56.49,23844.0,55.8359,55.8853,55.7864,55.8655,23844.0
2021-03-09 15:05:00,56.52,56.63,56.5,56.6,33670.0,55.8952,56.004,55.8754,55.9743,33670.0
2021-03-09 15:10:00,56.62,56.73,56.6,56.67,24566.0,55.9941,56.1029,55.9743,56.0435,24566.0
2021-03-09 15:15:00,56.67,56.68,56.6,56.63,15478.0,56.0435,56.0534,55.9743,56.004,15478.0
2021-03-09 15:20:00,56.68,56.68,56.59,56.6,20200.0,56.0534,56.0534,55.9644,55.9743,20200.0
2021-03-09 15:25:00,56.63,56.65,56.58,56.58,18828.0,56.004,56.0238,55.9545,55.9545,18828.0
2021-03-09 15:30:00,56.57,56.68,56.55,56.68,22380.0,55.9446,56.0534,55.9249,56.0534,22380.0
2021-03-09 15:35:00,56.68,56.69,56.39,56.56,57132.0,56.0534,56.0633,55.7666,55.9348,57132.0
2021-03-09 15:40:00,56.55,56.58,56.24,56.29,37356.0,55.9249,55.9545,55.6183,55.6677,37356.0
2021-03-09 15:45:00,56.3,56.34,56.2,56.27,35248.0,55.6776,55.7172,55.5787,55.648,35248.0
2021-03-09 15:50:00,56.29,56.43,55.96,56.42,164002.0,55.6677,55.8062,55.3414,55.7963,164002.0
2021-03-09 15:55:00,56.38,56.38,55.99,56.08,163544.0,55.7567,55.7567,55.3711,55.4601,163544.0
2021-03-10 09:30:00,57.63,57.85,57.16,57.23,569844.0,56.9929,57.2105,56.5281,56.5974,569844.0
2021-03-10 09:35:00,57.19,57.35,56.96,56.99,164050.0,56.5578,56.716,56.3303,56.36,164050.0
2021-03-10 09:40:00,56.97,57.26,56.77,57.15,517454.0,56.3402,56.627,56.1424,56.5182,517454.0
2021-03-10 09:45:00,57.16,57.45,57.1,57.37,485806.0,56.5281,56.8149,56.4688,56.7358,485806.0
2021-03-10 09:50:00,57.34,57.73,57.34,57.62,119202.0,56.7061,57.0918,56.7061,56.983,119202.0
2021-03-10 09:55:00,57.63,57.71,57.11,57.12,67856.0,56.9929,57.072,56.4787,56.4886,67856.0
2021-03-10 10:00:00,57.17,57.39,56.98,57.3,163778.0,56.538,56.7556,56.3501,56.6666,163778.0
2021-03-10 10:05:00,57.26,57.49,57.15,57.15,57726.0,56.627,56.8545,56.5182,56.5182,57726.0
2021-03-10 10:10:00,57.16,57.36,56.91,56.95,119554.0,56.5281,56.7259,56.2809,56.3204,119554.0
2021-03-10 10:15:00,56.9,57.15,56.88,56.97,127616.0,56.271,56.5182,56.2512,56.3402,127616.0
2021-03-10 10:20:00,56.96,57.01,56.48,56.57,97968.0,56.3303,56.3798,55.8556,55.9446,97968.0
2021-03-10 10:25:00,56.57,56.57,56.07,56.07,401044.0,55.9446,55.9446,55.4502,55.4502,401044.0
2021-03-10 10:30:00,56.12,56.48,56.1,56.43,50292.0,55.4996,55.8556,55.4798,55.8062,50292.0
2021-03-10 10:35:00,56.41,56.43,55.84,55.84,89064.0,55.7864,55.8062,55.2227,55.2227,89064.0
2021-03-10 10:40:00,55.87,56.24,55.79,56.24,88570.0,55.2524,55.6183,55.1733,55.6183,88570.0
2021-03-10 10:45:00,56.24,56.47,56.24,56.33,75588.0,55.6183,55.8458,55.6183,55.7073,75588.0
2021-03-10 10:50:00,56.3,56.3,55.74,56.02,78714.0,55.6776,55.6776,55.1238,55.4007,78714.0
2021-03-10 10:55:00,56.02,56.38,55.92,56.27,95516.0,55.4007,55.7567,55.3018,55.648,95516.0
2021-03-10 11:00:00,56.28,56.54,56.02,56.53,135942.0,55.6579,55.915,55.4007,55.9051,135942.0
2021-03-10 11:05:00,56.52,56.54,56.18,56.21,65718.0,55.8952,55.915,55.559,55.5886,65718.0
2021-03-10 11:10:00,56.18,56.44,56.13,56.38,121824.0,55.559,55.8161,55.5095,55.7567,121824.0
2021-03-10 11:15:00,56.44,56.47,56.19,56.27,29142.0,55.8161,55.8458,55.5688,55.648,29142.0
2021-03-10 11:20:00,56.3,56.39,56.08,56.08,77510.0,55.6776,55.7666,55.4601,55.4601,77510.0
2021-03-10 11:25:00,56.19,56.53,56.18,56.49,59674.0,55.5688,55.9051,55.559,55.8655,59674.0
2021-03-10 11:30:00,56.48,56.62,56.3,56.33,67468.0,55.8556,55.9941,55.6776,55.7073,67468.0
2021-03-10 11:35:00,56.3,56.35,56.17,56.26,28434.0,55.6776,55.7271,55.5491,55.6381,28434.0
2021-03-10 11:40:00,56.24,56.34,55.89,55.92,33166.0,55.6183,55.7172,55.2722,55.3018,33166.0
2021-03-10 11:45:00,55.92,56.22,55.92,56.2,21858.0,55.3018,55.5985,55.3018,55.5787,21858.0
2021-03-10 11:50:00,56.2,56.58,56.2,56.58,45002.0,55.5787,55.9545,55.5787,55.9545,45002.0
2021-03-10 11:55:00,56.57,56.67,56.47,56.5,43306.0,55.9446,56.0435,55.8458,55.8754,43306.0
2021-03-10 12:00:00,56.52,56.56,56.31,56.41,63358.0,55.8952,55.9348,55.6875,55.7864,63358.0
2021-03-10 12:05:00,56.4,56.46,56.29,56.41,54918.0,55.7765,55.8359,55.6677,55.7864,54918.0
2021-03-10 12:10:00,56.4,56.56,56.38,56.51,29600.0,55.7765,55.9348,55.7567,55.8853,29600.0
2021-03-10 12:15:00,56.46,56.52,56.33,56.42,39738.0,55.8359,55.8952,55.7073,55.7963,39738.0
2021-03-10 12:20:00,56.35,56.35,56.22,56.28,22018.0,55.7271,55.7271,55.5985,55.6579,22018.0
2021-03-10 12:25:00,56.27,56.27,55.98,56.02,29750.0,55.648,55.648,55.3612,55.4007,29750.0
2021-03-10 12:30:00,56.02,56.17,55.89,56.05,58306.0,55.4007,55.5491,55.2722,55.4304,58306.0
2021-03-10 12:35:00,56.06,56.06,55.68,55.73,36232.0,55.4403,55.4403,55.0645,55.1139,36232.0
2021-03-10 12:40:00,55.71,55.99,55.7,55.99,68266.0,55.0942,55.3711,55.0843,55.3711,68266.0
2021-03-10 12:45:00,56.1,56.37,56.09,56.27,25282.0,55.4798,55.7469,55.47,55.648,25282.0
2021-03-10 12:50:00,56.28,56.41,56.24,56.35,37148.0,55.6579,55.7864,55.6183,55.7271,37148.0
2021-03-10 12:55:00,56.38,56.46,56.24,56.4,68548.0,55.7567,55.8359,55.6183,55.7765,68548.0
2021-03-10 13:00:00,56.41,56.43,55.72,56.2,89408.0,55.7864,55.8062,55.104,55.5787,89408.0
2021-03-10 13:05:00,56.17,56.42,55.92,56.37,58394.0,55.5491,55.7963,55.3018,55.7469,58394.0
2021-03-10 13:10:00,56.4,56.43,56.17,56.22,43712.0,55.7765,55.8062,55.5491,55.5985,43712.0
2021-03-10 13:15:00,56.26,56.26,55.88,56.01,41774.0,55.6381,55.6381,55.2623,55.3908,41774.0
2021-03-10 13:20:00,55.98,56.12,55.93,56.02,41504.0,55.3612,55.4996,55.3117,55.4007,41504.0
2021-03-10 13:25:00,55.99,56.2,55.94,56.2,32470.0,55.3711,55.5787,55.3216,55.5787,32470.0
2021-03-10 13:30:00,56.2,56.35,55.83,55.89,41360.0,55.5787,55.7271,55.2128,55.2722,41360.0
2021-03-10 13:35:00,55.9,55.99,55.6,55.73,85720.0,55.2821,55.3711,54.9854,55.1139,85720.0
2021-03-10 13:40:00,55.72,55.94,55.67,55.77,38124.0,55.104,55.3216,55.0546,55.1535,38124.0
2021-03-10 13:45:00,55.74,55.74,55.49,55.71,73906.0,55.1238,55.1238,54.8766,55.0942,73906.0
2021-03-10 13:50:00,55.71,55.81,55.59,55.77,22806.0,55.0942,55.193,54.9755,55.1535,22806.0
2021-03-10 13:55:00,55.74,55.87,55.74,55.75,15372.0,55.1238,55.2524,55.1238,55.1337,15372.0
2021-03-10 14:00:00,55.72,55.83,55.61,55.82,30480.0,55.104,55.2128,54.9953,55.2029,30480.0
2021-03-10 14:05:00,55.83,55.92,55.7,55.74,17772.0,55.2128,55.3018,55.0843,55.1238,17772.0
2021-03-10 14:10:00,55.8,56.09,55.73,56.09,57288.0,55.1832,55.47,55.1139,55.47,57288.0
2021-03-10 14:15:00,56.1,56.15,56.02,56.11,42628.0,55.4798,55.5293,55.4007,55.4897,42628.0
2021-03-10 14:20:00,56.13,56.13,55.77,55.82,44366.0,55.5095,55.5095,55.1535,55.2029,44366.0
2021-03-10 14:25:00,55.78,55.97,55.77,55.96,45074.0,55.1634,55.3513,55.1535,55.3414,45074.0
2021-03-10 14:30:00,55.96,56.08,55.89,56.0,30800.0,55.3414,55.4601,55.2722,55.3809,30800.0
2021-03-10 14:35:00,56.01,56.08,55.98,55.99,39122.0,55.3908,55.4601,55.3612,55.3711,39122.0
2021-03-10 14:40:00,56.01,56.1,55.97,56.04,28222.0,55.3908,55.4798,55.3513,55.4205,28222.0
2021-03-10 14:45:00,56.05,56.52,56.02,56.5,85200.0,55.4304,55.8952,55.4007,55.8754,85200.0
2021-03-10 14:50:00,56.5,56.52,56.28,56.37,68408.0,55.8754,55.8952,55.6579,55.7469,68408.0
2021-03-10 14:55:00,56.33,56.37,56.25,56.28,26216.0,55.7073,55.7469,55.6282,55.6579,26216.0
2021-03-10 15:00:00,56.31,56.45,56.07,56.07,38924.0,55.6875,55.826,55.4502,55.4502,38924.0
2021-03-10 15:05:00,56.15,56.25,56.12,56.25,17252.0,55.5293,55.6282,55.4996,55.6282,17252.0
2021-03-10 15:10:00,56.27,56.27,56.05,56.08,43590.0,55.648,55.648,55.4304,55.4601,43590.0
2021-03-10 15:15:00,56.13,56.15,56.02,56.12,20044.0,55.5095,55.5293,55.4007,55.4996,20044.0
2021-03-10 15:20:00,56.16,56.22,56.04,56.05,23970.0,55.5392,55.5985,55.4205,55.4304,23970.0
2021-03-10 15:25:00,56.05,56.09,55.91,55.95,77792.0,55.4304,55.47,55.2919,55.3315,77792.0
2021-03-10 15:30:00,55.94,55.98,55.79,55.8,18522.0,55.3216,55.3612,55.1733,55.1832,18522.0
2021-03-10 15:35:00,55.82,56.04,55.81,56.02,31520.0,55.2029,55.4205,55.193,55.4007,31520.0
2021-03-10 15:40:00,55.98,56.13,55.92,55.92,18314.0,55.3612,55.5095,55.3018,55.3018,18314.0
2021-03-10 15:45:00,55.91,56.16,55.91,56.15,31630.0,55.2919,55.5392,55.2919,55.5293,31630.0
2021-03-10 15:50:00,56.05,56.05,55.8,55.81,26554.0,55.4304,55.4304,55.1832,55.193,26554.0
2021-03-10 15:55:00,55.82,55.86,55.69,55.73,65838.0,55.2029,55.2425,55.0744,55.1139,65838.0
2021-03-11 09:30:00,57.47,57.95,57.46,57.89,195126.0,56.8347,57.3094,56.8248,57.2501,195126.0
2021-03-11 09:35:00,57.9,57.95,57.63,57.76,69720.0,57.2599,57.3094,56.9929,57.1215,69720.0
2021-03-11 09:40:00,57.78,57.9,57.32,57.38,149598.0,57.1413,57.2599,56.6864,56.7457,149598.0
2021-03-11 09:45:00,57.37,57.56,57.34,57.55,344570.0,56.7358,56.9237,56.7061,56.9138,344570.0
2021-03-11 09:50:00,57.56,57.66,57.4,57.48,47410.0,56.9237,57.0226,56.7655,56.8446,47410.0
2021-03-11 09:55:00,57.54,57.6,57.34,57.6,99576.0,56.9039,56.9633,56.7061,56.9633,99576.0
2021-03-11 10:00:00,57.6,57.95,57.6,57.87,86742.0,56.9633,57.3094,56.9633,57.2303,86742.0
2021-03-11 10:05:00,57.85,57.89,57.65,57.7,77252.0,57.2105,57.2501,57.0127,57.0622,77252.0
2021-03-11 10:10:00,57.72,57.83,57.6,57.63,70548.0,57.0819,57.1907,56.9633,56.9929,70548.0
2021-03-11 10:15:00,57.65,57.79,57.15,57.22,76478.0,57.0127,57.1512,56.5182,56.5875,76478.0
2021-03-11 10:20:00,57.21,57.49,57.15,57.38,64746.0,56.5776,56.8545,56.5182,56.7457,64746.0
2021-03-11 10:25:00,57.43,57.62,57.43,57.49,51516.0,56.7951,56.983,56.7951,56.8545,51516.0
2021-03-11 10:30:00,57.51,57.77,57.51,57.73,95850.0,56.8743,57.1314,56.8743,57.0918,95850.0
2021-03-11 10:35:00,57.74,57.8,57.66,57.74,24546.0,57.1017,57.161,57.0226,57.1017,24546.0
2021-03-11 10:40:00,57.77,57.9,57.77,57.9,25774.0,57.1314,57.2599,57.1314,57.2599,25774.0
2021-03-11 10:45:00,57.91,57.98,57.76,57.97,106598.0,57.2698,57.3391,57.1215,57.3292,106598.0
2021-03-11 10:50:00,57.99,58.04,57.93,57.99,30418.0,57.3489,57.3984,57.2896,57.3489,30418.0
2021-03-11 10:55:00,57.98,58.13,57.85,58.1,61770.0,57.3391,57.4874,57.2105,57.4577,61770.0
2021-03-11 11:00:00,58.13,58.26,58.12,58.17,55548.0,57.4874,57.616,57.4775,57.527,55548.0
2021-03-11 11:05:00,58.19,58.27,58.13,58.19,56812.0,57.5467,57.6259,57.4874,57.5467,56812.0
2021-03-11 11:10:00,58.18,58.3,58.18,58.28,43680.0,57.5368,57.6555,57.5368,57.6357,43680.0
2021-03-11 11:15:00,58.3,58.31,58.22,58.26,38290.0,57.6555,57.6654,57.5764,57.616,38290.0
2021-03-11 11:20:00,58.26,58.43,58.26,58.41,41148.0,57.616,57.7841,57.616,57.7643,41148.0
2021-03-11 11:25:00,58.42,58.46,58.34,58.36,30960.0,57.7742,57.8138,57.6951,57.7149,30960.0
2021-03-11 11:30:00,58.38,58.44,58.3,58.4,39682.0,57.7346,57.794,57.6555,57.7544,39682.0
2021-03-11 11:35:00,58.4,58.55,58.38,58.52,20614.0,57.7544,57.9028,57.7346,57.8731,20614.0
2021-03-11 11:40:00,58.55,58.66,58.55,58.59,29244.0,57.9028,58.0115,57.9028,57.9423,29244.0
2021-03-11 11:45:00,58.6,58.62,58.52,58.56,21420.0,57.9522,57.972,57.8731,57.9126,21420.0
2021-03-11 11:50:00,58.59,58.62,58.52,58.55,15424.0,57.9423,57.972,57.8731,57.9028,15424.0
2021-03-11 11:55:00,58.56,58.56,58.49,58.51,21254.0,57.9126,57.9126,57.8434,57.8632,21254.0
2021-03-11 12:00:00,58.52,58.52,58.38,58.46,15458.0,57.8731,57.8731,57.7346,57.8138,15458.0
2021-03-11 12:05:00,58.47,58.6,58.47,58.6,14350.0,57.8236,57.9522,57.8236,57.9522,14350.0
2021-03-11 12:10:00,58.6,58.74,58.6,58.71,20020.0,57.9522,58.0907,57.9522,58.061,20020.0
2021-03-11 12:15:00,58.74,58.74,58.59,58.64,21320.0,58.0907,58.0907,57.9423,57.9918,21320.0
2021-03-11 12:20:00,58.62,58.63,58.56,58.6,7580.0,57.972,57.9819,57.9126,57.9522,7580.0
2021-03-11 12:25:00,58.55,58.56,58.48,58.52,9056.0,57.9028,57.9126,57.8335,57.8731,9056.0
2021-03-11 12:30:00,58.6,58.63,58.5,58.51,9984.0,57.9522,57.9819,57.8533,57.8632,9984.0
2021-03-11 12:35:00,58.52,58.6,58.51,58.56,1842.0,57.8731,57.9522,57.8632,57.9126,1842.0
2021-03-11 12:40:00,58.58,58.61,58.52,58.56,12230.0,57.9324,57.9621,57.8731,57.9126,12230.0
2021-03-11 12:45:00,58.54,58.62,58.51,58.59,14410.0,57.8929,57.972,57.8632,57.9423,14410.0
2021-03-11 12:50:00,58.6,58.61,58.42,58.42,35056.0,57.9522,57.9621,57.7742,57.7742,35056.0
2021-03-11 12:55:00,58.44,58.58,58.43,58.56,11066.0,57.794,57.9324,57.7841,57.9126,11066.0
2021-03-11 13:00:00,58.52,58.79,58.51,58.79,23360.0,57.8731,58.1401,57.8632,58.1401,23360.0
2021-03-11 13:05:00,58.77,58.93,58.77,58.82,21546.0,58.1203,58.2786,58.1203,58.1698,21546.0
2021-03-11 13:10:00,58.82,58.91,58.74,58.74,17836.0,58.1698,58.2588,58.0907,58.0907,17836.0
2021-03-11 13:15:00,58.75,58.83,58.73,58.74,6904.0,58.1005,58.1797,58.0808,58.0907,6904.0
2021-03-11 13:20:00,58.74,58.77,58.65,58.69,14650.0,58.0907,58.1203,58.0017,58.0412,14650.0
2021-03-11 13:25:00,58.69,58.69,58.61,58.66,42390.0,58.0412,58.0412,57.9621,58.0115,42390.0
2021-03-11 13:30:00,58.7,58.77,58.55,58.55,23636.0,58.0511,58.1203,57.9028,57.9028,23636.0
2021-03-11 13:35:00,58.56,58.65,58.51,58.6,27512.0,57.9126,58.0017,57.8632,57.9522,27512.0
2021-03-11 13:40:00,58.62,58.7,58.55,58.6,17606.0,57.972,58.0511,57.9028,57.9522,17606.0
2021-03-11 13:45:00,58.6,58.66,58.57,58.63,17346.0,57.9522,58.0115,57.9225,57.9819,17346.0
2021-03-11 13:50:00,58.65,58.69,58.59,58.64,23816.0,58.0017,58.0412,57.9423,57.9918,23816.0
2021-03-11 13:55:00,58.65,58.66,58.41,58.56,44980.0,58.0017,58.0115,57.7643,57.9126,44980.0
2021-03-11 14:00:00,58.56,58.67,58.56,58.63,11598.0,57.9126,58.0214,57.9126,57.9819,11598.0
2021-03-11 14:05:00,58.63,58.7,58.54,58.61,32390.0,57.9819,58.0511,57.8929,57.9621,32390.0
2021-03-11 14:10:00,58.6,58.67,58.56,58.63,24970.0,57.9522,58.0214,57.9126,57.9819,24970.0
2021-03-11 14:15:00,58.63,58.68,58.6,58.66,43392.0,57.9819,58.0313,57.9522,58.0115,43392.0
2021-03-11 14:20:00,58.65,58.7,58.63,58.69,14818.0,58.0017,58.0511,57.9819,58.0412,14818.0
2021-03-11 14:25:00,58.69,58.71,58.63,58.63,18882.0,58.0412,58.061,57.9819,57.9819,18882.0
2021-03-11 14:30:00,58.63,58.69,58.58,58.63,16502.0,57.9819,58.0412,57.9324,57.9819,16502.0
2021-03-11 14:35:00,58.63,58.63,58.5,58.54,36270.0,57.9819,57.9819,57.8533,57.8929,36270.0
2021-03-11 14:40:00,58.56,58.67,58.55,58.63,19624.0,57.9126,58.0214,57.9028,57.9819,19624.0
2021-03-11 14:45:00,58.65,58.67,58.5,58.5,26340.0,58.0017,58.0214,57.8533,57.8533,26340.0
2021-03-11 14:50:00,58.49,58.57,58.49,58.56,27278.0,57.8434,57.9225,57.8434,57.9126,27278.0
2021-03-11 14:55:00,58.55,58.55,58.45,58.47,34144.0,57.9028,57.9028,57.8039,57.8236,34144.0
2021-03-11 15:00:00,58.43,58.53,58.42,58.49,16392.0,57.7841,57.883,57.7742,57.8434,16392.0
2021-03-11 15:05:00,58.47,58.57,58.39,58.54,21340.0,57.8236,57.9225,57.7445,57.8929,21340.0
2021-03-11 15:10:00,58.5,58.52,58.42,58.42,12802.0,57.8533,57.8731,57.7742,57.7742,12802.0
2021-03-11 15:15:00,58.43,58.57,58.42,58.52,19098.0,57.7841,57.9225,57.7742,57.8731,19098.0
2021-03-11 15:20:00,58.52,58.6,58.49,58.58,26390.0,57.8731,57.9522,57.8434,57.9324,26390.0
2021-03-11 15:25:00,58.55,58.67,58.5,58.64,37986.0,57.9028,58.0214,57.8533,57.9918,37986.0
2021-03-11 15:30:00,58.64,58.65,58.43,58.44,44616.0,57.9918,58.0017,57.7841,57.794,44616.0
2021-03-11 15:35:00,58.44,58.52,58.38,58.5,45280.0,57.794,57.8731,57.7346,57.8533,45280.0
2021-03-11 15:40:00,58.49,58.54,58.43,58.47,27596.0,57.8434,57.8929,57.7841,57.8236,27596.0
2021-03-11 15:45:00,58.46,58.51,58.41,58.43,27534.0,57.8138,57.8632,57.7643,57.7841,27534.0
2021-03-11 15:50:00,58.43,58.51,58.31,58.42,126662.0,57.7841,57.8632,57.6654,57.7742,126662.0
2021-03-11 15:55:00,58.4,58.41,58.27,58.32,131938.0,57.7544,57.7643,57.6259,57.6753,131938.0
2021-03-12 09:30:00,56.75,56.77,56.37,56.61,457530.0,56.1227,56.1424,55.7469,55.9842,457530.0
2021-03-12 09:35:00,56.52,56.54,56.1,56.13,117548.0,55.8952,55.915,55.4798,55.5095,117548.0
2021-03-12 09:40:00,56.13,56.63,56.12,56.58,57236.0,55.5095,56.004,55.4996,55.9545,57236.0
2021-03-12 09:45:00,56.59,56.71,56.38,56.65,86850.0,55.9644,56.0831,55.7567,56.0238,86850.0
2021-03-12 09:50:00,56.65,56.93,56.65,56.82,69354.0,56.0238,56.3007,56.0238,56.1919,69354.0
2021-03-12 09:55:00,56.77,56.97,56.77,56.95,21094.0,56.1424,56.3402,56.1424,56.3204,21094.0
2021-03-12 10:00:00,56.93,56.95,56.61,56.89,44440.0,56.3007,56.3204,55.9842,56.2611,44440.0
2021-03-12 10:05:00,56.88,57.06,56.77,56.81,130198.0,56.2512,56.4292,56.1424,56.182,130198.0
2021-03-12 10:10:00,56.81,56.81,56.45,56.65,104742.0,56.182,56.182,55.826,56.0238,104742.0
2021-03-12 10:15:00,56.63,56.72,56.37,56.43,104670.0,56.004,56.093,55.7469,55.8062,104670.0
2021-03-12 10:20:00,56.41,56.56,56.21,56.24,53676.0,55.7864,55.9348,55.5886,55.6183,53676.0
2021-03-12 10:25:00,56.23,56.29,55.91,56.15,314012.0,55.6084,55.6677,55.2919,55.5293,314012.0
2021-03-12 10:30:00,56.14,56.41,56.12,56.31,246462.0,55.5194,55.7864,55.4996,55.6875,246462.0
2021-03-12 10:35:00,56.28,56.34,56.12,56.32,21306.0,55.6579,55.7172,55.4996,55.6974,21306.0
2021-03-12 10:40:00,56.32,56.51,56.32,56.44,83388.0,55.6974,55.8853,55.6974,55.8161,83388.0
2021-03-12 10:45:00,56.43,56.52,56.37,56.52,42190.0,55.8062,55.8952,55.7469,55.8952,42190.0
2021-03-12 10:50:00,56.5,56.5,55.94,56.01,75878.0,55.8754,55.8754,55.3216,55.3908,75878.0
2021-03-12 10:55:00,56.01,56.1,55.87,55.99,18696.0,55.3908,55.4798,55.2524,55.3711,18696.0
2021-03-12 11:00:00,56.06,56.24,55.88,55.89,47054.0,55.4403,55.6183,55.2623,55.2722,47054.0
2021-03-12 11:05:00,55.94,56.23,55.92,56.13,20132.0,55.3216,55.6084,55.3018,55.5095,20132.0
2021-03-12 11:10:00,56.1,56.34,56.1,56.17,72052.0,55.4798,55.7172,55.4798,55.5491,72052.0
2021-03-12 11:15:00,56.15,56.38,56.12,56.24,23896.0,55.5293,55.7567,55.4996,55.6183,23896.0
2021-03-12 11:20:00,56.21,56.42,56.21,56.41,38814.0,55.5886,55.7963,55.5886,55.7864,38814.0
2021-03-12 11:25:00,56.38,56.46,56.38,56.44,57270.0,55.7567,55.8359,55.7567,55.8161,57270.0
2021-03-12 11:30:00,56.5,56.53,56.44,56.46,7360.0,55.8754,55.9051,55.8161,55.8359,7360.0
2021-03-12 11:35:00,56.41,56.63,56.27,56.55,22600.0,55.7864,56.004,55.648,55.9249,22600.0
2021-03-12 11:40:00,56.53,56.68,56.46,56.68,31304.0,55.9051,56.0534,55.8359,56.0534,31304.0
2021-03-12 11:45:00,56.68,56.71,56.64,56.68,21100.0,56.0534,56.0831,56.0139,56.0534,21100.0
2021-03-12 11:50:00,56.7,56.82,56.67,56.68,26674.0,56.0732,56.1919,56.0435,56.0534,26674.0
2021-03-12 11:55:00,56.7,56.7,56.57,56.65,33200.0,56.0732,56.0732,55.9446,56.0238,33200.0
2021-03-12 12:00:00,56.67,56.7,56.51,56.64,26954.0,56.0435,56.0732,55.8853,56.0139,26954.0
2021-03-12 12:05:00,56.64,56.82,56.59,56.78,32466.0,56.0139,56.1919,55.9644,56.1523,32466.0
2021-03-12 12:10:00,56.81,56.92,56.74,56.92,10224.0,56.182,56.2908,56.1128,56.2908,10224.0
2021-03-12 12:15:00,56.93,56.98,56.92,56.93,31416.0,56.3007,56.3501,56.2908,56.3007,31416.0
2021-03-12 12:20:00,56.97,56.99,56.91,56.95,11954.0,56.3402,56.36,56.2809,56.3204,11954.0
2021-03-12 12:25:00,57.0,57.07,56.89,57.05,34154.0,56.3699,56.4391,56.2611,56.4193,34154.0
2021-03-12 12:30:00,57.05,57.25,57.05,57.21,43522.0,56.4193,56.6171,56.4193,56.5776,43522.0
2021-03-12 12:35:00,57.22,57.22,57.06,57.13,84686.0,56.5875,56.5875,56.4292,56.4985,84686.0
2021-03-12 12:40:00,57.15,57.16,56.85,56.87,47576.0,56.5182,56.5281,56.2216,56.2413,47576.0
2021-03-12 12:45:00,56.93,56.98,56.83,56.83,11000.0,56.3007,56.3501,56.2018,56.2018,11000.0
2021-03-12 12:50:00,56.8,56.8,56.69,56.76,47346.0,56.1721,56.1721,56.0633,56.1325,47346.0
2021-03-12 12:55:00,56.74,56.79,56.7,56.76,45768.0,56.1128,56.1622,56.0732,56.1325,45768.0
2021-03-12 13:00:00,56.77,56.81,56.6,56.69,20190.0,56.1424,56.182,55.9743,56.0633,20190.0
2021-03-12 13:05:00,56.77,56.87,56.76,56.85,23360.0,56.1424,56.2413,56.1325,56.2216,23360.0
2021-03-12 13:10:00,56.85,56.91,56.71,56.87,32214.0,56.2216,56.2809,56.0831,56.2413,32214.0
2021-03-12 13:15:00,56.89,56.91,56.83,56.88,41080.0,56.2611,56.2809,56.2018,56.2512,41080.0
2021-03-12 13:20:00,56.92,56.97,56.88,56.88,8196.0,56.2908,56.3402,56.2512,56.2512,8196.0
2021-03-12 13:25:00,56.86,57.02,56.86,57.02,13756.0,56.2314,56.3897,56.2314,56.3897,13756.0
2021-03-12 13:30:00,57.02,57.09,57.01,57.06,52806.0,56.3897,56.4589,56.3798,56.4292,52806.0
2021-03-12 13:35:00,57.03,57.06,57.0,57.05,13906.0,56.3996,56.4292,56.3699,56.4193,13906.0
2021-03-12 13:40:00,57.06,57.09,56.96,56.99,28766.0,56.4292,56.4589,56.3303,56.36,28766.0
2021-03-12 13:45:00,56.99,56.99,56.83,56.85,32624.0,56.36,56.36,56.2018,56.2216,32624.0
2021-03-12 13:50:00,56.83,56.99,56.83,56.96,5600.0,56.2018,56.36,56.2018,56.3303,5600.0
2021-03-12 13:55:00,56.95,56.98,56.87,56.87,7296.0,56.3204,56.3501,56.2413,56.2413,7296.0
2021-03-12 14:00:00,56.88,56.94,56.74,56.83,6000.0,56.2512,56.3106,56.1128,56.2018,6000.0
2021-03-12 14:05:00,56.82,56.93,56.82,56.9,9282.0,56.1919,56.3007,56.1919,56.271,9282.0
2021-03-12 14:10:00,56.85,56.95,56.85,56.95,10508.0,56.2216,56.3204,56.2216,56.3204,10508.0
2021-03-12 14:15:00,56.85,56.96,56.85,56.92,9836.0,56.2216,56.3303,56.2216,56.2908,9836.0
2021-03-12 14:20:00,56.9,56.9,56.8,56.85,12238.0,56.271,56.271,56.1721,56.2216,12238.0
2021-03-12 14:25:00,56.82,56.88,56.8,56.87,46746.0,56.1919,56.2512,56.1721,56.2413,46746.0
2021-03-12 14:30:00,56.87,56.87,56.81,56.85,12016.0,56.2413,56.2413,56.182,56.2216,12016.0
2021-03-12 14:35:00,56.86,56.9,56.76,56.84,34960.0,56.2314,56.271,56.1325,56.2117,34960.0
2021-03-12 14:40:00,56.85,57.1,56.84,57.1,60412.0,56.2216,56.4688,56.2117,56.4688,60412.0
2021-03-12 14:45:00,57.12,57.17,57.07,57.1,17670.0,56.4886,56.538,56.4391,56.4688,17670.0
2021-03-12 14:50:00,57.12,57.22,57.07,57.16,36300.0,56.4886,56.5875,56.4391,56.5281,36300.0
2021-03-12 14:55:00,57.16,57.16,57.08,57.1,23866.0,56.5281,56.5281,56.449,56.4688,23866.0
2021-03-12 15:00:00,57.08,57.1,56.93,56.93,43064.0,56.449,56.4688,56.3007,56.3007,43064.0
2021-03-12 15:05:00,56.93,56.99,56.93,56.96,42184.0,56.3007,56.36,56.3007,56.3303,42184.0
2021-03-12 15:10:00,56.86,57.03,56.81,56.98,50792.0,56.2314,56.3996,56.182,56.3501,50792.0
2021-03-12 15:15:00,57.0,57.1,57.0,57.1,14000.0,56.3699,56.4688,56.3699,56.4688,14000.0
2021-03-12 15:20:00,57.09,57.17,57.08,57.16,16124.0,56.4589,56.538,56.449,56.5281,16124.0
2021-03-12 15:25:00,57.16,57.18,57.07,57.1,14900.0,56.5281,56.5479,56.4391,56.4688,14900.0
2021-03-12 15:30:00,57.12,57.15,57.08,57.14,9700.0,56.4886,56.5182,56.449,56.5083,9700.0
2021-03-12 15:35:00,57.13,57.39,57.13,57.37,333976.0,56.4985,56.7556,56.4985,56.7358,333976.0
2021-03-12 15:40:00,57.37,57.39,57.28,57.31,41476.0,56.7358,56.7556,56.6468,56.6765,41476.0
2021-03-12 15:45:00,57.31,57.34,57.25,57.29,37992.0,56.6765,56.7061,56.6171,56.6567,37992.0
2021-03-12 15:50:00,57.28,57.32,57.17,57.2,19462.0,56.6468,56.6864,56.538,56.5677,19462.0
2021-03-12 15:55:00,57.21,57.39,57.21,57.35,79970.0,56.5776,56.7556,56.5776,56.716,79970.0
2021-03-15 09:30:00,57.45,57.47,57.02,57.27,131210.0,56.8149,56.8347,56.3897,56.6369,131210.0
2021-03-15 09:35:00,57.23,57.44,57.09,57.13,80456.0,56.5974,56.805,56.4589,56.4985,80456.0
2021-03-15 09:40:00,57.15,57.28,56.99,57.21,82236.0,56.5182,56.6468,56.36,56.5776,82236.0
2021-03-15 09:45:00,57.22,57.38,57.13,57.27,61952.0,56.5875,56.7457,56.4985,56.6369,61952.0
2021-03-15 09:50:00,57.29,57.66,57.29,57.57,99956.0,56.6567,57.0226,56.6567,56.9336,99956.0
2021-03-15 09:55:00,57.57,57.74,57.43,57.58,53198.0,56.9336,57.1017,56.7951,56.9435,53198.0
2021-03-15 10:00:00,57.58,57.8,57.52,57.75,28200.0,56.9435,57.161,56.8841,57.1116,28200.0
2021-03-15 10:05:00,57.73,57.74,57.51,57.54,33638.0,57.0918,57.1017,56.8743,56.9039,33638.0
2021-03-15 10:10:00,57.57,57.85,57.52,57.78,36404.0,56.9336,57.2105,56.8841,57.1413,36404.0
2021-03-15 10:15:00,57.75,57.76,57.6,57.64,35070.0,57.1116,57.1215,56.9633,57.0028,35070.0
2021-03-15 10:20:00,57.67,57.67,57.29,57.35,48016.0,57.0325,57.0325,56.6567,56.716,48016.0
2021-03-15 10:25:00,57.37,57.4,57.24,57.31,32128.0,56.7358,56.7655,56.6072,56.6765,32128.0
2021-03-15 10:30:00,57.35,57.49,57.2,57.41,21898.0,56.716,56.8545,56.5677,56.7754,21898.0
2021-03-15 10:35:00,57.4,57.43,57.1,57.21,64644.0,56.7655,56.7951,56.4688,56.5776,64644.0
2021-03-15 10:40:00,57.2,57.48,57.2,57.46,76384.0,56.5677,56.8446,56.5677,56.8248,76384.0
2021-03-15 10:45:00,57.5,57.61,57.47,57.61,13258.0,56.8644,56.9731,56.8347,56.9731,13258.0
2021-03-15 10:50:00,57.59,57.67,57.54,57.6,21512.0,56.9534,57.0325,56.9039,56.9633,21512.0
2021-03-15 10:55:00,57.55,57.68,57.48,57.68,20600.0,56.9138,57.0424,56.8446,57.0424,20600.0
2021-03-15 11:00:00,57.67,57.71,57.57,57.62,11928.0,57.0325,57.072,56.9336,56.983,11928.0
2021-03-15 11:05:00,57.72,57.72,57.66,57.71,7184.0,57.0819,57.0819,57.0226,57.072,7184.0
2021-03-15 11:10:00,57.7,57.77,57.62,57.62,8914.0,57.0622,57.1314,56.983,56.983,8914.0
2021-03-15 11:15:00,57.7,57.7,57.53,57.57,22516.0,57.0622,57.0622,56.894,56.9336,22516.0
2021-03-15 11:20:00,57.52,57.53,57.25,57.32,44098.0,56.8841,56.894,56.6171,56.6864,44098.0
2021-03-15 11:25:00,57.24,57.26,57.07,57.13,24376.0,56.6072,56.627,56.4391,56.4985,24376.0
2021-03-15 11:30:00,57.13,57.18,56.98,56.99,42766.0,56.4985,56.5479,56.3501,56.36,42766.0
2021-03-15 11:35:00,56.99,57.06,56.85,56.96,32012.0,56.36,56.4292,56.2216,56.3303,32012.0
2021-03-15 11:40:00,57.01,57.16,57.01,57.15,4896.0,56.3798,56.5281,56.3798,56.5182,4896.0
2021-03-15 11:45:00,57.15,57.3,57.12,57.23,17790.0,56.5182,56.6666,56.4886,56.5974,17790.0
2021-03-15 11:50:00,57.21,57.33,57.16,57.33,7284.0,56.5776,56.6962,56.5281,56.6962,7284.0
2021-03-15 11:55:00,57.31,57.36,57.31,57.33,12000.0,56.6765,56.7259,56.6765,56.6962,12000.0
2021-03-15 12:00:00,57.27,57.3,57.26,57.29,2184.0,56.6369,56.6666,56.627,56.6567,2184.0
2021-03-15 12:05:00,57.38,57.43,57.35,57.4,5160.0,56.7457,56.7951,56.716,56.7655,5160.0
2021-03-15 12:10:00,57.4,57.43,57.34,57.43,11800.0,56.7655,56.7951,56.7061,56.7951,11800.0
2021-03-15 12:15:00,57.43,57.43,57.35,57.4,3006.0,56.7951,56.7951,56.716,56.7655,3006.0
2021-03-15 12:20:00,57.37,57.49,57.37,57.45,10244.0,56.7358,56.8545,56.7358,56.8149,10244.0
2021-03-15 12:25:00,57.48,57.48,57.41,57.41,2200.0,56.8446,56.8446,56.7754,56.7754,2200.0
2021-03-15 12:30:00,57.43,57.62,57.42,57.56,14216.0,56.7951,56.983,56.7852,56.9237,14216.0
2021-03-15 12:35:00,57.57,57.58,57.49,57.51,5874.0,56.9336,56.9435,56.8545,56.8743,5874.0
2021-03-15 12:40:00,57.49,57.49,57.44,57.44,5928.0,56.8545,56.8545,56.805,56.805,5928.0
2021-03-15 12:45:00,57.44,57.51,57.4,57.47,20326.0,56.805,56.8743,56.7655,56.8347,20326.0
2021-03-15 12:50:00,57.44,57.45,57.35,57.41,11766.0,56.805,56.8149,56.716,56.7754,11766.0
2021-03-15 12:55:00,57.45,57.57,57.43,57.54,28634.0,56.8149,56.9336,56.7951,56.9039,28634.0
2021-03-15 13:00:00,57.52,57.58,57.52,57.57,4652.0,56.8841,56.9435,56.8841,56.9336,4652.0
2021-03-15 13:05:00,57.58,57.6,57.52,57.52,8400.0,56.9435,56.9633,56.8841,56.8841,8400.0
2021-03-15 13:10:00,57.51,57.51,57.44,57.47,12930.0,56.8743,56.8743,56.805,56.8347,12930.0
2021-03-15 13:15:00,57.45,57.49,57.41,57.49,12600.0,56.8149,56.8545,56.7754,56.8545,12600.0
2021-03-15 13:20:00,57.51,57.51,57.42,57.48,4750.0,56.8743,56.8743,56.7852,56.8446,4750.0
2021-03-15 13:25:00,57.49,57.55,57.47,57.55,12160.0,56.8545,56.9138,56.8347,56.9138,12160.0
2021-03-15 13:30:00,57.58,57.58,57.48,57.53,13758.0,56.9435,56.9435,56.8446,56.894,13758.0
2021-03-15 13:35:00,57.52,57.6,57.52,57.6,19180.0,56.8841,56.9633,56.8841,56.9633,19180.0
2021-03-15 13:40:00,57.59,57.68,57.59,57.68,22912.0,56.9534,57.0424,56.9534,57.0424,22912.0
2021-03-15 13:45:00,57.67,57.75,57.67,57.74,30060.0,57.0325,57.1116,57.0325,57.1017,30060.0
2021-03-15 13:50:00,57.72,57.76,57.72,57.74,2950.0,57.0819,57.1215,57.0819,57.1017,2950.0
2021-03-15 13:55:00,57.73,57.74,57.73,57.73,2200.0,57.0918,57.1017,57.0918,57.0918,2200.0
2021-03-15 14:00:00,57.73,57.85,57.73,57.83,18954.0,57.0918,57.2105,57.0918,57.1907,18954.0
2021-03-15 14:05:00,57.82,57.87,57.79,57.87,15836.0,57.1808,57.2303,57.1512,57.2303,15836.0
2021-03-15 14:10:00,57.87,57.87,57.82,57.85,10100.0,57.2303,57.2303,57.1808,57.2105,10100.0
2021-03-15 14:15:00,57.88,57.92,57.84,57.92,11776.0,57.2402,57.2797,57.2006,57.2797,11776.0
2021-03-15 14:20:00,57.94,58.05,57.93,58.05,24274.0,57.2995,57.4083,57.2896,57.4083,24274.0
2021-03-15 14:25:00,58.04,58.1,58.04,58.06,22200.0,57.3984,57.4577,57.3984,57.4182,22200.0
2021-03-15 14:30:00,58.06,58.14,58.06,58.08,44540.0,57.4182,57.4973,57.4182,57.438,44540.0
2021-03-15 14:35:00,58.08,58.1,58.05,58.06,26328.0,57.438,57.4577,57.4083,57.4182,26328.0
2021-03-15 14:40:00,58.07,58.1,58.02,58.04,23050.0,57.4281,57.4577,57.3786,57.3984,23050.0
2021-03-15 14:45:00,58.05,58.15,58.04,58.14,22104.0,57.4083,57.5072,57.3984,57.4973,22104.0
2021-03-15 14:50:00,58.15,58.17,58.07,58.13,21110.0,57.5072,57.527,57.4281,57.4874,21110.0
2021-03-15 14:55:00,58.13,58.16,58.11,58.15,5500.0,57.4874,57.5171,57.4676,57.5072,5500.0
2021-03-15 15:00:00,58.16,58.19,58.12,58.12,16738.0,57.5171,57.5467,57.4775,57.4775,16738.0
2021-03-15 15:05:00,58.12,58.15,58.04,58.14,15952.0,57.4775,57.5072,57.3984,57.4973,15952.0
2021-03-15 15:10:00,58.16,58.18,58.05,58.06,41456.0,57.5171,57.5368,57.4083,57.4182,41456.0
2021-03-15 15:15:00,58.09,58.14,58.07,58.08,5778.0,57.4478,57.4973,57.4281,57.438,5778.0
2021-03-15 15:20:00,58.02,58.02,57.89,57.97,26120.0,57.3786,57.3786,57.2501,57.3292,26120.0
2021-03-15 15:25:00,57.99,58.0,57.91,57.94,4670.0,57.3489,57.3588,57.2698,57.2995,4670.0
2021-03-15 15:30:00,57.94,57.98,57.91,57.91,14996.0,57.2995,57.3391,57.2698,57.2698,14996.0
2021-03-15 15:35:00,57.91,58.06,57.91,58.02,19088.0,57.2698,57.4182,57.2698,57.3786,19088.0
2021-03-15 15:40:00,58.02,58.1,58.01,58.08,15136.0,57.3786,57.4577,57.3687,57.438,15136.0
2021-03-15 15:45:00,58.09,58.23,58.09,58.2,45972.0,57.4478,57.5863,57.4478,57.5566,45972.0
2021-03-15 15:50:00,58.22,58.41,58.13,58.39,82524.0,57.5764,57.7643,57.4874,57.7445,82524.0
2021-03-15 15:55:00,58.43,58.63,58.43,58.58,120266.0,57.7841,57.9819,57.7841,57.9324,120266.0
2021-03-16 09:30:00,59.4,59.59,59.15,59.54,108680.0,58.7434,58.9313,58.4961,58.8818,108680.0
2021-03-16 09:35:00,59.56,59.6,59.35,59.44,71528.0,58.9016,58.9412,58.6939,58.7829,71528.0
2021-03-16 09:40:00,59.47,59.65,59.41,59.65,25134.0,58.8126,58.9906,58.7533,58.9906,25134.0
2021-03-16 09:45:00,59.67,59.91,59.67,59.83,109226.0,59.0104,59.2477,59.0104,59.1686,109226.0
2021-03-16 09:50:00,59.85,59.85,59.67,59.74,32008.0,59.1884,59.1884,59.0104,59.0796,32008.0
2021-03-16 09:55:00,59.81,60.0,59.75,59.99,54926.0,59.1488,59.3367,59.0895,59.3268,54926.0
2021-03-16 10:00:00,59.97,60.12,59.87,60.08,89134.0,59.3071,59.4554,59.2082,59.4158,89134.0
2021-03-16 10:05:00,60.06,60.14,59.98,60.14,44700.0,59.3961,59.4752,59.317,59.4752,44700.0
2021-03-16 10:10:00,60.15,60.17,60.04,60.15,32480.0,59.4851,59.5048,59.3763,59.4851,32480.0
2021-03-16 10:15:00,60.18,60.19,60.0,60.06,31504.0,59.5147,59.5246,59.3367,59.3961,31504.0
2021-03-16 10:20:00,60.06,60.21,60.05,60.17,66244.0,59.3961,59.5444,59.3862,59.5048,66244.0
2021-03-16 10:25:00,60.13,60.27,60.11,60.27,58798.0,59.4653,59.6037,59.4455,59.6037,58798.0
2021-03-16 10:30:00,60.27,60.4,60.27,60.38,53266.0,59.6037,59.7323,59.6037,59.7125,53266.0
2021-03-16 10:35:00,60.36,60.41,60.32,60.4,33870.0,59.6927,59.7422,59.6532,59.7323,33870.0
2021-03-16 10:40:00,60.38,60.38,60.26,60.33,11232.0,59.7125,59.7125,59.5939,59.6631,11232.0
2021-03-16 10:45:00,60.32,60.37,60.23,60.34,47798.0,59.6532,59.7026,59.5642,59.673,47798.0
2021-03-16 10:50:00,60.34,60.52,60.34,60.47,42074.0,59.673,59.851,59.673,59.8015,42074.0
2021-03-16 10:55:00,60.46,60.52,60.4,60.4,50004.0,59.7916,59.851,59.7323,59.7323,50004.0
2021-03-16 11:00:00,60.41,60.45,60.32,60.45,26316.0,59.7422,59.7818,59.6532,59.7818,26316.0
2021-03-16 11:05:00,60.47,60.49,60.31,60.31,24278.0,59.8015,59.8213,59.6433,59.6433,24278.0
2021-03-16 11:10:00,60.34,60.46,60.3,60.34,40042.0,59.673,59.7916,59.6334,59.673,40042.0
2021-03-16 11:15:00,60.34,60.43,60.32,60.39,36762.0,59.673,59.762,59.6532,59.7224,36762.0
2021-03-16 11:20:00,60.41,60.49,60.35,60.48,71156.0,59.7422,59.8213,59.6829,59.8114,71156.0
2021-03-16 11:25:00,60.46,60.49,60.34,60.38,26106.0,59.7916,59.8213,59.673,59.7125,26106.0
2021-03-16 11:30:00,60.4,60.48,60.35,60.38,18124.0,59.7323,59.8114,59.6829,59.7125,18124.0
2021-03-16 11:35:00,60.36,60.4,60.26,60.27,29774.0,59.6927,59.7323,59.5939,59.6037,29774.0
2021-03-16 11:40:00,60.29,60.35,60.25,60.31,53270.0,59.6235,59.6829,59.584,59.6433,53270.0
2021-03-16 11:45:00,60.3,60.35,60.12,60.23,29270.0,59.6334,59.6829,59.4554,59.5642,29270.0
2021-03-16 11:50:00,60.27,60.27,60.13,60.23,33808.0,59.6037,59.6037,59.4653,59.5642,33808.0
2021-03-16 11:55:00,60.21,60.21,60.13,60.15,16394.0,59.5444,59.5444,59.4653,59.4851,16394.0
2021-03-16 12:00:00,60.15,60.25,60.12,60.14,24292.0,59.4851,59.584,59.4554,59.4752,24292.0
2021-03-16 12:05:00,60.16,60.2,60.09,60.15,17072.0,59.495,59.5345,59.4257,59.4851,17072.0
2021-03-16 12:10:00,60.15,60.15,59.92,59.92,46276.0,59.4851,59.4851,59.2576,59.2576,46276.0
2021-03-16 12:15:00,59.92,59.96,59.86,59.93,27510.0,59.2576,59.2972,59.1983,59.2675,27510.0
2021-03-16 12:20:00,59.94,59.98,59.67,59.68,31108.0,59.2774,59.317,59.0104,59.0203,31108.0
2021-03-16 12:25:00,59.67,59.69,59.49,59.59,47608.0,59.0104,59.0302,58.8324,58.9313,47608.0
2021-03-16 12:30:00,59.61,59.79,59.56,59.75,40880.0,58.951,59.1291,58.9016,59.0895,40880.0
2021-03-16 12:35:00,59.73,59.82,59.7,59.82,19470.0,59.0697,59.1587,59.04,59.1587,19470.0
2021-03-16 12:40:00,59.77,59.94,59.77,59.88,28466.0,59.1093,59.2774,59.1093,59.2181,28466.0
2021-03-16 12:45:00,59.88,59.92,59.8,59.84,20184.0,59.2181,59.2576,59.1389,59.1785,20184.0
2021-03-16 12:50:00,59.75,59.85,59.72,59.84,23376.0,59.0895,59.1884,59.0598,59.1785,23376.0
2021-03-16 12:55:00,59.85,59.89,59.79,59.85,10116.0,59.1884,59.2279,59.1291,59.1884,10116.0
2021-03-16 13:00:00,59.87,60.1,59.85,60.05,38100.0,59.2082,59.4356,59.1884,59.3862,38100.0
2021-03-16 13:05:00,60.04,60.1,59.97,60.1,21650.0,59.3763,59.4356,59.3071,59.4356,21650.0
2021-03-16 13:10:00,60.1,60.13,60.04,60.04,22056.0,59.4356,59.4653,59.3763,59.3763,22056.0
2021-03-16 13:15:00,60.04,60.1,59.99,60.08,8094.0,59.3763,59.4356,59.3268,59.4158,8094.0
2021-03-16 13:20:00,60.08,60.09,59.98,60.02,23324.0,59.4158,59.4257,59.317,59.3565,23324.0
2021-03-16 13:25:00,60.02,60.1,59.91,59.92,39366.0,59.3565,59.4356,59.2477,59.2576,39366.0
2021-03-16 13:30:00,59.91,59.91,59.75,59.75,18140.0,59.2477,59.2477,59.0895,59.0895,18140.0
2021-03-16 13:35:00,59.75,59.75,59.61,59.64,46100.0,59.0895,59.0895,58.951,58.9807,46100.0
2021-03-16 13:40:00,59.63,59.67,59.55,59.57,41742.0,58.9708,59.0104,58.8917,58.9115,41742.0
2021-03-16 13:45:00,59.57,59.68,59.57,59.68,7566.0,58.9115,59.0203,58.9115,59.0203,7566.0
2021-03-16 13:50:00,59.66,59.67,59.5,59.52,4288.0,59.0005,59.0104,58.8423,58.862,4288.0
2021-03-16 13:55:00,59.51,59.64,59.43,59.59,21514.0,58.8521,58.9807,58.773,58.9313,21514.0
2021-03-16 14:00:00,59.57,59.71,59.52,59.67,17508.0,58.9115,59.0499,58.862,59.0104,17508.0
2021-03-16 14:05:00,59.67,59.67,59.23,59.38,42644.0,59.0104,59.0104,58.5752,58.7236,42644.0
2021-03-16 14:10:00,59.38,59.52,59.35,59.48,9502.0,58.7236,58.862,58.6939,58.8225,9502.0
2021-03-16 14:15:00,59.46,59.59,59.44,59.52,15836.0,58.8027,58.9313,58.7829,58.862,15836.0
2021-03-16 14:20:00,59.43,59.44,59.21,59.26,39230.0,58.773,58.7829,58.5555,58.6049,39230.0
2021-03-16 14:25:00,59.24,59.24,58.92,58.93,40442.0,58.5851,58.5851,58.2687,58.2786,40442.0
2021-03-16 14:30:00,58.92,59.03,58.85,58.95,41310.0,58.2687,58.3775,58.1994,58.2983,41310.0
2021-03-16 14:35:00,58.88,58.96,58.84,58.87,39944.0,58.2291,58.3082,58.1896,58.2192,39944.0
2021-03-16 14:40:00,58.96,58.97,58.66,58.68,48200.0,58.3082,58.3181,58.0115,58.0313,48200.0
2021-03-16 14:45:00,58.71,58.9,58.71,58.84,13536.0,58.061,58.2489,58.061,58.1896,13536.0
2021-03-16 14:50:00,58.85,59.0,58.84,58.99,29626.0,58.1994,58.3478,58.1896,58.3379,29626.0
2021-03-16 14:55:00,58.97,59.13,58.96,59.05,39560.0,58.3181,58.4763,58.3082,58.3972,39560.0
2021-03-16 15:00:00,59.08,59.12,58.88,59.09,34376.0,58.4269,58.4665,58.2291,58.4368,34376.0
2021-03-16 15:05:00,59.1,59.23,59.08,59.2,12720.0,58.4467,58.5752,58.4269,58.5456,12720.0
2021-03-16 15:10:00,59.16,59.23,59.15,59.22,9072.0,58.506,58.5752,58.4961,58.5654,9072.0
2021-03-16 15:15:00,59.22,59.27,59.19,59.26,7904.0,58.5654,58.6148,58.5357,58.6049,7904.0
2021-03-16 15:20:00,59.26,59.4,59.25,59.4,24568.0,58.6049,58.7434,58.595,58.7434,24568.0
2021-03-16 15:25:00,59.4,59.44,59.26,59.34,77666.0,58.7434,58.7829,58.6049,58.684,77666.0
2021-03-16 15:30:00,59.34,59.54,59.28,59.54,43602.0,58.684,58.8818,58.6247,58.8818,43602.0
2021-03-16 15:35:00,59.54,59.64,59.45,59.51,80778.0,58.8818,58.9807,58.7928,58.8521,80778.0
2021-03-16 15:40:00,59.53,59.59,59.41,59.41,29650.0,58.8719,58.9313,58.7533,58.7533,29650.0
2021-03-16 15:45:00,59.42,59.52,59.3,59.3,87912.0,58.7631,58.862,58.6445,58.6445,87912.0
2021-03-16 15:50:00,59.35,59.47,59.34,59.35,39102.0,58.6939,58.8126,58.684,58.6939,39102.0
2021-03-16 15:55:00,59.38,59.38,59.18,59.21,71128.0,58.7236,58.7236,58.5258,58.5555,71128.0
2021-03-17 09:30:00,58.05,58.11,57.72,57.74,122176.0,57.4083,57.4676,57.0819,57.1017,122176.0
2021-03-17 09:35:00,57.7,57.83,57.41,57.44,100522.0,57.0622,57.1907,56.7754,56.805,100522.0
2021-03-17 09:40:00,57.47,57.92,57.39,57.92,81986.0,56.8347,57.2797,56.7556,57.2797,81986.0
2021-03-17 09:45:00,57.92,58.2,57.74,58.18,140100.0,57.2797,57.5566,57.1017,57.5368,140100.0
2021-03-17 09:50:00,58.16,58.28,58.05,58.12,80334.0,57.5171,57.6357,57.4083,57.4775,80334.0
2021-03-17 09:55:00,58.15,58.25,58.01,58.25,18500.0,57.5072,57.6061,57.3687,57.6061,18500.0
2021-03-17 10:00:00,58.29,58.37,58.23,58.27,59228.0,57.6456,57.7247,57.5863,57.6259,59228.0
2021-03-17 10:05:00,58.2,58.32,58.07,58.26,42106.0,57.5566,57.6753,57.4281,57.616,42106.0
2021-03-17 10:10:00,58.29,58.43,58.26,58.35,14292.0,57.6456,57.7841,57.616,57.705,14292.0
2021-03-17 10:15:00,58.34,58.6,58.32,58.59,12982.0,57.6951,57.9522,57.6753,57.9423,12982.0
2021-03-17 10:20:00,58.57,58.58,58.46,58.57,23666.0,57.9225,57.9324,57.8138,57.9225,23666.0
2021-03-17 10:25:00,58.56,58.63,58.44,58.44,23156.0,57.9126,57.9819,57.794,57.794,23156.0
2021-03-17 10:30:00,58.38,58.49,58.21,58.48,53210.0,57.7346,57.8434,57.5665,57.8335,53210.0
2021-03-17 10:35:00,58.52,58.62,58.38,58.39,18652.0,57.8731,57.972,57.7346,57.7445,18652.0
2021-03-17 10:40:00,58.35,58.35,58.05,58.08,28584.0,57.705,57.705,57.4083,57.438,28584.0
2021-03-17 10:45:00,58.02,58.12,57.98,58.0,14348.0,57.3786,57.4775,57.3391,57.3588,14348.0
2021-03-17 10:50:00,57.94,58.13,57.92,58.09,29502.0,57.2995,57.4874,57.2797,57.4478,29502.0
2021-03-17 10:55:00,58.2,58.21,58.01,58.1,25180.0,57.5566,57.5665,57.3687,57.4577,25180.0
2021-03-17 11:00:00,58.07,58.08,57.74,57.87,22634.0,57.4281,57.438,57.1017,57.2303,22634.0
2021-03-17 11:05:00,57.87,57.94,57.83,57.88,16680.0,57.2303,57.2995,57.1907,57.2402,16680.0
2021-03-17 11:10:00,57.77,58.03,57.77,57.9,23854.0,57.1314,57.3885,57.1314,57.2599,23854.0
2021-03-17 11:15:00,57.87,58.09,57.85,58.09,22624.0,57.2303,57.4478,57.2105,57.4478,22624.0
2021-03-17 11:20:00,58.14,58.18,58.0,58.01,20792.0,57.4973,57.5368,57.3588,57.3687,20792.0
2021-03-17 11:25:00,58.02,58.12,57.95,58.08,9598.0,57.3786,57.4775,57.3094,57.438,9598.0
2021-03-17 11:30:00,58.04,58.04,57.81,57.83,20236.0,57.3984,57.3984,57.1709,57.1907,20236.0
2021-03-17 11:35:00,57.82,57.83,57.62,57.64,12790.0,57.1808,57.1907,56.983,57.0028,12790.0
2021-03-17 11:40:00,57.65,57.69,57.54,57.63,32392.0,57.0127,57.0523,56.9039,56.9929,32392.0
2021-03-17 11:45:00,57.66,57.84,57.65,57.84,20370.0,57.0226,57.2006,57.0127,57.2006,20370.0
2021-03-17 11:50:00,57.81,57.9,57.81,57.85,38712.0,57.1709,57.2599,57.1709,57.2105,38712.0
2021-03-17 11:55:00,57.85,57.88,57.7,57.73,58150.0,57.2105,57.2402,57.0622,57.0918,58150.0
2021-03-17 12:00:00,57.71,57.72,57.44,57.45,79054.0,57.072,57.0819,56.805,56.8149,79054.0
2021-03-17 12:05:00,57.47,57.76,57.47,57.74,42850.0,56.8347,57.1215,56.8347,57.1017,42850.0
2021-03-17 12:10:00,57.7,57.85,57.7,57.83,12400.0,57.0622,57.2105,57.0622,57.1907,12400.0
2021-03-17 12:15:00,57.83,58.04,57.83,58.0,29944.0,57.1907,57.3984,57.1907,57.3588,29944.0
2021-03-17 12:20:00,58.0,58.06,57.97,57.98,14448.0,57.3588,57.4182,57.3292,57.3391,14448.0
2021-03-17 12:25:00,58.0,58.17,57.99,58.07,22410.0,57.3588,57.527,57.3489,57.4281,22410.0
2021-03-17 12:30:00,58.09,58.09,57.9,57.9,11004.0,57.4478,57.4478,57.2599,57.2599,11004.0
2021-03-17 12:35:00,57.93,57.95,57.81,57.84,8896.0,57.2896,57.3094,57.1709,57.2006,8896.0
2021-03-17 12:40:00,57.88,57.88,57.74,57.74,11000.0,57.2402,57.2402,57.1017,57.1017,11000.0
2021-03-17 12:45:00,57.71,57.91,57.7,57.91,2800.0,57.072,57.2698,57.0622,57.2698,2800.0
2021-03-17 12:50:00,57.86,57.96,57.86,57.96,1200.0,57.2204,57.3193,57.2204,57.3193,1200.0
2021-03-17 12:55:00,57.92,57.95,57.63,57.63,55410.0,57.2797,57.3094,56.9929,56.9929,55410.0
2021-03-17 13:00:00,57.66,57.73,57.58,57.73,18800.0,57.0226,57.0918,56.9435,57.0918,18800.0
2021-03-17 13:05:00,57.77,57.9,57.74,57.74,12400.0,57.1314,57.2599,57.1017,57.1017,12400.0
2021-03-17 13:10:00,57.85,57.89,57.77,57.89,3916.0,57.2105,57.2501,57.1314,57.2501,3916.0
2021-03-17 13:15:00,57.85,58.13,57.77,58.11,21372.0,57.2105,57.4874,57.1314,57.4676,21372.0
2021-03-17 13:20:00,58.09,58.12,57.96,58.02,11260.0,57.4478,57.4775,57.3193,57.3786,11260.0
2021-03-17 13:25:00,58.07,58.08,57.97,58.05,18200.0,57.4281,57.438,57.3292,57.4083,18200.0
2021-03-17 13:30:00,58.07,58.07,57.9,57.97,18200.0,57.4281,57.4281,57.2599,57.3292,18200.0
2021-03-17 13:35:00,57.99,58.06,57.99,58.04,19828.0,57.3489,57.4182,57.3489,57.3984,19828.0
2021-03-17 13:40:00,58.02,58.08,57.96,58.02,22800.0,57.3786,57.438,57.3193,57.3786,22800.0
2021-03-17 13:45:00,58.03,58.03,57.97,58.01,24400.0,57.3885,57.3885,57.3292,57.3687,24400.0
2021-03-17 13:50:00,57.99,57.99,57.8,57.81,36188.0,57.3489,57.3489,57.161,57.1709,36188.0
2021-03-17 13:55:00,57.84,57.94,57.81,57.94,31400.0,57.2006,57.2995,57.1709,57.2995,31400.0
2021-03-17 14:00:00,58.03,59.02,57.95,58.46,167152.0,57.3885,58.3676,57.3094,57.8138,167152.0
2021-03-17 14:05:00,58.46,58.79,58.46,58.65,93470.0,57.8138,58.1401,57.8138,58.0017,93470.0
2021-03-17 14:10:00,58.68,59.35,58.68,59.25,146708.0,58.0313,58.6939,58.0313,58.595,146708.0
2021-03-17 14:15:00,59.27,59.33,58.99,58.99,58510.0,58.6148,58.6741,58.3379,58.3379,58510.0
2021-03-17 14:20:00,59.08,59.09,58.89,58.9,32676.0,58.4269,58.4368,58.239,58.2489,32676.0
2021-03-17 14:25:00,58.9,59.1,58.75,58.75,80040.0,58.2489,58.4467,58.1005,58.1005,80040.0
2021-03-17 14:30:00,58.8,58.82,58.57,58.7,46576.0,58.15,58.1698,57.9225,58.0511,46576.0
2021-03-17 14:35:00,58.72,59.31,58.7,59.29,100918.0,58.0709,58.6544,58.0511,58.6346,100918.0
2021-03-17 14:40:00,59.29,59.99,59.27,59.99,105204.0,58.6346,59.3268,58.6148,59.3268,105204.0
2021-03-17 14:45:00,59.96,60.01,59.77,59.77,61892.0,59.2972,59.3466,59.1093,59.1093,61892.0
2021-03-17 14:50:00,59.72,59.93,59.71,59.92,42960.0,59.0598,59.2675,59.0499,59.2576,42960.0
2021-03-17 14:55:00,59.89,60.11,59.77,60.11,102082.0,59.2279,59.4455,59.1093,59.4455,102082.0
2021-03-17 15:00:00,60.12,60.34,59.98,60.32,44988.0,59.4554,59.673,59.317,59.6532,44988.0
2021-03-17 15:05:00,60.3,60.41,60.27,60.29,36764.0,59.6334,59.7422,59.6037,59.6235,36764.0
2021-03-17 15:10:00,60.26,60.31,60.04,60.12,51732.0,59.5939,59.6433,59.3763,59.4554,51732.0
2021-03-17 15:15:00,60.13,60.21,60.02,60.02,28236.0,59.4653,59.5444,59.3565,59.3565,28236.0
2021-03-17 15:20:00,60.05,60.05,59.82,59.85,53994.0,59.3862,59.3862,59.1587,59.1884,53994.0
2021-03-17 15:25:00,59.86,60.01,59.86,59.92,17222.0,59.1983,59.3466,59.1983,59.2576,17222.0
2021-03-17 15:30:00,59.9,60.13,59.88,60.13,21052.0,59.2378,59.4653,59.2181,59.4653,21052.0
2021-03-17 15:35:00,60.06,60.06,59.73,59.74,44310.0,59.3961,59.3961,59.0697,59.0796,44310.0
2021-03-17 15:40:00,59.73,59.9,59.55,59.55,69086.0,59.0697,59.2378,58.8917,58.8917,69086.0
2021-03-17 15:45:00,59.6,59.72,59.49,59.7,71612.0,58.9412,59.0598,58.8324,59.04,71612.0
2021-03-17 15:50:00,59.67,59.7,59.37,59.44,88112.0,59.0104,59.04,58.7137,58.7829,88112.0
2021-03-17 15:55:00,59.48,59.7,59.38,59.7,53524.0,58.8225,59.04,58.7236,59.04,53524.0
2021-03-18 09:30:00,57.83,58.18,57.77,57.99,285030.0,57.1907,57.5368,57.1314,57.3489,285030.0
2021-03-18 09:35:00,58.02,58.05,57.84,57.95,113052.0,57.3786,57.4083,57.2006,57.3094,113052.0
2021-03-18 09:40:00,58.02,58.02,57.68,57.72,85870.0,57.3786,57.3786,57.0424,57.0819,85870.0
2021-03-18 09:45:00,57.7,57.71,57.43,57.5,126608.0,57.0622,57.072,56.7951,56.8644,126608.0
2021-03-18 09:50:00,57.48,57.81,57.41,57.65,49102.0,56.8446,57.1709,56.7754,57.0127,49102.0
2021-03-18 09:55:00,57.66,57.97,57.59,57.96,62238.0,57.0226,57.3292,56.9534,57.3193,62238.0
2021-03-18 10:00:00,57.93,57.93,57.62,57.65,36922.0,57.2896,57.2896,56.983,57.0127,36922.0
2021-03-18 10:05:00,57.66,57.69,57.28,57.43,100766.0,57.0226,57.0523,56.6468,56.7951,100766.0
2021-03-18 10:10:00,57.42,57.46,57.24,57.46,79604.0,56.7852,56.8248,56.6072,56.8248,79604.0
2021-03-18 10:15:00,57.45,57.52,57.29,57.5,58002.0,56.8149,56.8841,56.6567,56.8644,58002.0
2021-03-18 10:20:00,57.53,57.59,57.4,57.48,25390.0,56.894,56.9534,56.7655,56.8446,25390.0
2021-03-18 10:25:00,57.48,57.73,57.43,57.62,78604.0,56.8446,57.0918,56.7951,56.983,78604.0
2021-03-18 10:30:00,57.6,57.63,57.38,57.52,77766.0,56.9633,56.9929,56.7457,56.8841,77766.0
2021-03-18 10:35:00,57.46,57.91,57.38,57.85,49046.0,56.8248,57.2698,56.7457,57.2105,49046.0
2021-03-18 10:40:00,57.85,57.9,57.59,57.6,59574.0,57.2105,57.2599,56.9534,56.9633,59574.0
2021-03-18 10:45:00,57.63,57.63,57.49,57.52,28182.0,56.9929,56.9929,56.8545,56.8841,28182.0
2021-03-18 10:50:00,57.52,57.71,57.38,57.71,67058.0,56.8841,57.072,56.7457,57.072,67058.0
2021-03-18 10:55:00,57.75,57.8,57.63,57.71,34084.0,57.1116,57.161,56.9929,57.072,34084.0
2021-03-18 11:00:00,57.7,57.88,57.7,57.79,32190.0,57.0622,57.2402,57.0622,57.1512,32190.0
2021-03-18 11:05:00,57.8,57.88,57.73,57.88,46300.0,57.161,57.2402,57.0918,57.2402,46300.0
2021-03-18 11:10:00,57.88,57.9,57.56,57.58,73746.0,57.2402,57.2599,56.9237,56.9435,73746.0
2021-03-18 11:15:00,57.57,57.66,57.54,57.62,16600.0,56.9336,57.0226,56.9039,56.983,16600.0
2021-03-18 11:20:00,57.6,57.76,57.52,57.52,32990.0,56.9633,57.1215,56.8841,56.8841,32990.0
2021-03-18 11:25:00,57.51,57.74,57.46,57.74,31690.0,56.8743,57.1017,56.8248,57.1017,31690.0
2021-03-18 11:30:00,57.77,57.77,57.5,57.5,40718.0,57.1314,57.1314,56.8644,56.8644,40718.0
2021-03-18 11:35:00,57.49,57.59,57.42,57.56,44710.0,56.8545,56.9534,56.7852,56.9237,44710.0
2021-03-18 11:40:00,57.59,57.64,57.52,57.63,21142.0,56.9534,57.0028,56.8841,56.9929,21142.0
2021-03-18 11:45:00,57.63,57.68,57.55,57.6,12130.0,56.9929,57.0424,56.9138,56.9633,12130.0
2021-03-18 11:50:00,57.6,57.62,57.48,57.51,25322.0,56.9633,56.983,56.8446,56.8743,25322.0
2021-03-18 11:55:00,57.49,57.62,57.35,57.59,20236.0,56.8545,56.983,56.716,56.9534,20236.0
2021-03-18 12:00:00,57.58,57.78,57.51,57.78,20246.0,56.9435,57.1413,56.8743,57.1413,20246.0
2021-03-18 12:05:00,57.81,57.99,57.73,57.95,68104.0,57.1709,57.3489,57.0918,57.3094,68104.0
2021-03-18 12:10:00,57.94,58.07,57.92,58.06,66772.0,57.2995,57.4281,57.2797,57.4182,66772.0
2021-03-18 12:15:00,58.07,58.09,57.89,57.89,63944.0,57.4281,57.4478,57.2501,57.2501,63944.0
2021-03-18 12:20:00,57.9,57.94,57.83,57.88,26974.0,57.2599,57.2995,57.1907,57.2402,26974.0
2021-03-18 12:25:00,57.91,58.02,57.91,57.94,16924.0,57.2698,57.3786,57.2698,57.2995,16924.0
2021-03-18 12:30:00,57.93,57.96,57.74,57.77,60112.0,57.2896,57.3193,57.1017,57.1314,60112.0
2021-03-18 12:35:00,57.77,57.77,57.58,57.63,35664.0,57.1314,57.1314,56.9435,56.9929,35664.0
2021-03-18 12:40:00,57.62,57.63,57.55,57.56,16636.0,56.983,56.9929,56.9138,56.9237,16636.0
2021-03-18 12:45:00,57.58,57.6,57.46,57.51,9088.0,56.9435,56.9633,56.8248,56.8743,9088.0
2021-03-18 12:50:00,57.49,57.49,57.37,57.38,14572.0,56.8545,56.8545,56.7358,56.7457,14572.0
2021-03-18 12:55:00,57.4,57.43,57.08,57.08,115774.0,56.7655,56.7951,56.449,56.449,115774.0
2021-03-18 13:00:00,57.1,57.35,57.1,57.35,17862.0,56.4688,56.716,56.4688,56.716,17862.0
2021-03-18 13:05:00,57.36,57.36,57.21,57.26,28416.0,56.7259,56.7259,56.5776,56.627,28416.0
2021-03-18 13:10:00,57.25,57.35,57.21,57.35,13300.0,56.6171,56.716,56.5776,56.716,13300.0
2021-03-18 13:15:00,57.33,57.52,57.29,57.52,35270.0,56.6962,56.8841,56.6567,56.8841,35270.0
2021-03-18 13:20:00,57.52,57.6,57.49,57.57,52400.0,56.8841,56.9633,56.8545,56.9336,52400.0
2021-03-18 13:25:00,57.56,57.7,57.56,57.6,47750.0,56.9237,57.0622,56.9237,56.9633,47750.0
2021-03-18 13:30:00,57.67,57.67,57.52,57.53,6504.0,57.0325,57.0325,56.8841,56.894,6504.0
2021-03-18 13:35:00,57.57,57.66,57.53,57.63,38982.0,56.9336,57.0226,56.894,56.9929,38982.0
2021-03-18 13:40:00,57.62,57.74,57.62,57.71,12266.0,56.983,57.1017,56.983,57.072,12266.0
2021-03-18 13:45:00,57.73,57.73,57.6,57.65,13742.0,57.0918,57.0918,56.9633,57.0127,13742.0
2021-03-18 13:50:00,57.67,57.81,57.66,57.71,8752.0,57.0325,57.1709,57.0226,57.072,8752.0
2021-03-18 13:55:00,57.74,57.77,57.72,57.74,12390.0,57.1017,57.1314,57.0819,57.1017,12390.0
2021-03-18 14:00:00,57.74,57.75,57.57,57.62,30020.0,57.1017,57.1116,56.9336,56.983,30020.0
2021-03-18 14:05:00,57.63,57.74,57.61,57.63,9000.0,56.9929,57.1017,56.9731,56.9929,9000.0
2021-03-18 14:10:00,57.62,57.63,57.37,57.39,36652.0,56.983,56.9929,56.7358,56.7556,36652.0
2021-03-18 14:15:00,57.39,57.39,57.17,57.17,56600.0,56.7556,56.7556,56.538,56.538,56600.0
2021-03-18 14:20:00,57.25,57.34,57.17,57.21,14126.0,56.6171,56.7061,56.538,56.5776,14126.0
2021-03-18 14:25:00,57.16,57.21,56.96,56.99,95274.0,56.5281,56.5776,56.3303,56.36,95274.0
2021-03-18 14:30:00,56.98,57.1,56.74,56.83,84946.0,56.3501,56.4688,56.1128,56.2018,84946.0
2021-03-18 14:35:00,56.83,56.87,56.66,56.77,149648.0,56.2018,56.2413,56.0337,56.1424,149648.0
2021-03-18 14:40:00,56.76,56.76,56.4,56.51,374566.0,56.1325,56.1325,55.7765,55.8853,374566.0
2021-03-18 14:45:00,56.49,56.68,56.47,56.66,76788.0,55.8655,56.0534,55.8458,56.0337,76788.0
2021-03-18 14:50:00,56.66,56.74,56.47,56.57,77690.0,56.0337,56.1128,55.8458,55.9446,77690.0
2021-03-18 14:55:00,56.6,56.71,56.56,56.62,37146.0,55.9743,56.0831,55.9348,55.9941,37146.0
2021-03-18 15:00:00,56.6,56.71,56.5,56.51,65794.0,55.9743,56.0831,55.8754,55.8853,65794.0
2021-03-18 15:05:00,56.56,56.58,56.32,56.52,52646.0,55.9348,55.9545,55.6974,55.8952,52646.0
2021-03-18 15:10:00,56.53,56.68,56.51,56.63,50496.0,55.9051,56.0534,55.8853,56.004,50496.0
2021-03-18 15:15:00,56.54,56.56,56.35,56.42,33048.0,55.915,55.9348,55.7271,55.7963,33048.0
2021-03-18 15:20:00,56.46,56.52,56.29,56.34,72064.0,55.8359,55.8952,55.6677,55.7172,72064.0
2021-03-18 15:25:00,56.32,56.59,56.25,56.59,76174.0,55.6974,55.9644,55.6282,55.9644,76174.0
2021-03-18 15:30:00,56.57,56.65,56.35,56.35,64386.0,55.9446,56.0238,55.7271,55.7271,64386.0
2021-03-18 15:35:00,56.38,56.46,56.24,56.26,103014.0,55.7567,55.8359,55.6183,55.6381,103014.0
2021-03-18 15:40:00,56.27,56.34,56.15,56.16,114758.0,55.648,55.7172,55.5293,55.5392,114758.0
2021-03-18 15:45:00,56.18,56.25,55.97,55.97,82936.0,55.559,55.6282,55.3513,55.3513,82936.0
2021-03-18 15:50:00,55.95,56.11,55.85,55.91,194806.0,55.3315,55.4897,55.2326,55.2919,194806.0
2021-03-18 15:55:00,55.93,56.13,55.93,56.01,265442.0,55.3117,55.5095,55.3117,55.3908,265442.0
2021-03-19 09:30:00,55.98,56.51,55.92,56.27,173854.0,55.3612,55.8853,55.3018,55.648,173854.0
2021-03-19 09:35:00,56.3,56.45,56.11,56.11,210138.0,55.6776,55.826,55.4897,55.4897,210138.0
2021-03-19 09:40:00,56.1,56.1,55.56,55.67,134264.0,55.4798,55.4798,54.9458,55.0546,134264.0
2021-03-19 09:45:00,55.63,55.97,55.56,55.8,91290.0,55.015,55.3513,54.9458,55.1832,91290.0
2021-03-19 09:50:00,55.8,56.19,55.75,56.07,193060.0,55.1832,55.5688,55.1337,55.4502,193060.0
2021-03-19 09:55:00,55.99,56.29,55.92,55.98,95790.0,55.3711,55.6677,55.3018,55.3612,95790.0
2021-03-19 10:00:00,55.94,55.95,55.35,55.4,113840.0,55.3216,55.3315,54.7381,54.7876,113840.0
2021-03-19 10:05:00,55.38,55.49,55.17,55.41,129236.0,54.7678,54.8766,54.5601,54.7975,129236.0
2021-03-19 10:10:00,55.42,55.65,55.27,55.62,89112.0,54.8074,55.0348,54.659,55.0051,89112.0
2021-03-19 10:15:00,55.62,55.71,55.47,55.68,85448.0,55.0051,55.0942,54.8568,55.0645,85448.0
2021-03-19 10:20:00,55.75,56.06,55.7,56.01,111752.0,55.1337,55.4403,55.0843,55.3908,111752.0
2021-03-19 10:25:00,56.02,56.08,55.92,55.97,60254.0,55.4007,55.4601,55.3018,55.3513,60254.0
2021-03-19 10:30:00,55.96,56.03,55.61,55.67,52062.0,55.3414,55.4106,54.9953,55.0546,52062.0
2021-03-19 10:35:00,55.67,56.35,55.67,56.34,103122.0,55.0546,55.7271,55.0546,55.7172,103122.0
2021-03-19 10:40:00,56.33,56.48,56.27,56.41,39726.0,55.7073,55.8556,55.648,55.7864,39726.0
2021-03-19 10:45:00,56.4,56.48,56.24,56.26,53040.0,55.7765,55.8556,55.6183,55.6381,53040.0
2021-03-19 10:50:00,56.24,56.56,56.23,56.42,65926.0,55.6183,55.9348,55.6084,55.7963,65926.0
2021-03-19 10:55:00,56.49,56.49,56.26,56.47,72330.0,55.8655,55.8655,55.6381,55.8458,72330.0
2021-03-19 11:00:00,56.47,56.63,56.38,56.55,90442.0,55.8458,56.004,55.7567,55.9249,90442.0
2021-03-19 11:05:00,56.55,56.6,56.41,56.42,31498.0,55.9249,55.9743,55.7864,55.7963,31498.0
2021-03-19 11:10:00,56.42,56.52,56.34,56.42,38156.0,55.7963,55.8952,55.7172,55.7963,38156.0
2021-03-19 11:15:00,56.47,56.55,56.29,56.34,26870.0,55.8458,55.9249,55.6677,55.7172,26870.0
2021-03-19 11:20:00,56.31,56.41,56.07,56.07,14930.0,55.6875,55.7864,55.4502,55.4502,14930.0
2021-03-19 11:25:00,56.04,56.16,55.84,56.16,40012.0,55.4205,55.5392,55.2227,55.5392,40012.0
2021-03-19 11:30:00,56.15,56.24,56.09,56.23,11132.0,55.5293,55.6183,55.47,55.6084,11132.0
2021-03-19 11:35:00,56.24,56.45,56.24,56.41,19924.0,55.6183,55.826,55.6183,55.7864,19924.0
2021-03-19 11:40:00,56.42,56.44,56.34,56.43,17466.0,55.7963,55.8161,55.7172,55.8062,17466.0
2021-03-19 11:45:00,56.44,56.57,56.38,56.55,43672.0,55.8161,55.9446,55.7567,55.9249,43672.0
2021-03-19 11:50:00,56.47,56.69,56.38,56.68,25764.0,55.8458,56.0633,55.7567,56.0534,25764.0
2021-03-19 11:55:00,56.68,56.7,56.58,56.59,19408.0,56.0534,56.0732,55.9545,55.9644,19408.0
2021-03-19 12:00:00,56.63,56.77,56.63,56.76,29916.0,56.004,56.1424,56.004,56.1325,29916.0
2021-03-19 12:05:00,56.74,56.79,56.68,56.74,135090.0,56.1128,56.1622,56.0534,56.1128,135090.0
2021-03-19 12:10:00,56.69,56.71,56.59,56.66,21620.0,56.0633,56.0831,55.9644,56.0337,21620.0
2021-03-19 12:15:00,56.63,56.74,56.6,56.7,17740.0,56.004,56.1128,55.9743,56.0732,17740.0
2021-03-19 12:20:00,56.7,56.77,56.6,56.63,33372.0,56.0732,56.1424,55.9743,56.004,33372.0
2021-03-19 12:25:00,56.63,56.64,56.49,56.58,33582.0,56.004,56.0139,55.8655,55.9545,33582.0
2021-03-19 12:30:00,56.57,56.74,56.57,56.74,19832.0,55.9446,56.1128,55.9446,56.1128,19832.0
2021-03-19 12:35:00,56.75,56.79,56.6,56.61,34600.0,56.1227,56.1622,55.9743,55.9842,34600.0
2021-03-19 12:40:00,56.63,56.75,56.63,56.72,9292.0,56.004,56.1227,56.004,56.093,9292.0
2021-03-19 12:45:00,56.72,56.88,56.72,56.85,14140.0,56.093,56.2512,56.093,56.2216,14140.0
2021-03-19 12:50:00,56.9,56.93,56.82,56.82,11810.0,56.271,56.3007,56.1919,56.1919,11810.0
2021-03-19 12:55:00,56.81,56.9,56.8,56.9,11986.0,56.182,56.271,56.1721,56.271,11986.0
2021-03-19 13:00:00,56.88,56.89,56.63,56.63,45072.0,56.2512,56.2611,56.004,56.004,45072.0
2021-03-19 13:05:00,56.63,56.65,56.46,56.57,36224.0,56.004,56.0238,55.8359,55.9446,36224.0
2021-03-19 13:10:00,56.56,56.72,56.55,56.71,8848.0,55.9348,56.093,55.9249,56.0831,8848.0
2021-03-19 13:15:00,56.67,56.77,56.6,56.68,10322.0,56.0435,56.1424,55.9743,56.0534,10322.0
2021-03-19 13:20:00,56.7,56.77,56.67,56.77,9036.0,56.0732,56.1424,56.0435,56.1424,9036.0
2021-03-19 13:25:00,56.75,56.84,56.74,56.83,9400.0,56.1227,56.2117,56.1128,56.2018,9400.0
2021-03-19 13:30:00,56.81,56.91,56.79,56.8,23578.0,56.182,56.2809,56.1622,56.1721,23578.0
2021-03-19 13:35:00,56.84,56.88,56.72,56.85,45536.0,56.2117,56.2512,56.093,56.2216,45536.0
2021-03-19 13:40:00,56.88,56.89,56.79,56.83,15080.0,56.2512,56.2611,56.1622,56.2018,15080.0
2021-03-19 13:45:00,56.83,56.99,56.82,56.97,65138.0,56.2018,56.36,56.1919,56.3402,65138.0
2021-03-19 13:50:00,56.97,56.98,56.91,56.92,17386.0,56.3402,56.3501,56.2809,56.2908,17386.0
2021-03-19 13:55:00,56.91,56.92,56.68,56.81,40664.0,56.2809,56.2908,56.0534,56.182,40664.0
2021-03-19 14:00:00,56.8,56.87,56.76,56.81,10138.0,56.1721,56.2413,56.1325,56.182,10138.0
2021-03-19 14:05:00,56.83,56.88,56.63,56.63,57688.0,56.2018,56.2512,56.004,56.004,57688.0
2021-03-19 14:10:00,56.63,56.77,56.6,56.77,12824.0,56.004,56.1424,55.9743,56.1424,12824.0
2021-03-19 14:15:00,56.73,56.73,56.5,56.55,27792.0,56.1029,56.1029,55.8754,55.9249,27792.0
2021-03-19 14:20:00,56.54,56.58,56.43,56.57,18998.0,55.915,55.9545,55.8062,55.9446,18998.0
2021-03-19 14:25:00,56.57,56.7,56.56,56.7,21776.0,55.9446,56.0732,55.9348,56.0732,21776.0
2021-03-19 14:30:00,56.69,56.82,56.64,56.79,8772.0,56.0633,56.1919,56.0139,56.1622,8772.0
2021-03-19 14:35:00,56.75,56.84,56.75,56.79,14996.0,56.1227,56.2117,56.1227,56.1622,14996.0
2021-03-19 14:40:00,56.81,56.82,56.69,56.71,25876.0,56.182,56.1919,56.0633,56.0831,25876.0
2021-03-19 14:45:00,56.72,56.77,56.67,56.74,9972.0,56.093,56.1424,56.0435,56.1128,9972.0
2021-03-19 14:50:00,56.72,56.76,56.61,56.63,12282.0,56.093,56.1325,55.9842,56.004,12282.0
2021-03-19 14:55:00,56.63,56.88,56.63,56.88,61188.0,56.004,56.2512,56.004,56.2512,61188.0
2021-03-19 15:00:00,56.88,56.9,56.61,56.62,51406.0,56.2512,56.271,55.9842,55.9941,51406.0
2021-03-19 15:05:00,56.68,56.69,56.6,56.6,21130.0,56.0534,56.0633,55.9743,55.9743,21130.0
2021-03-19 15:10:00,56.63,56.64,56.5,56.52,109926.0,56.004,56.0139,55.8754,55.8952,109926.0
2021-03-19 15:15:00,56.52,56.63,56.48,56.52,19968.0,55.8952,56.004,55.8556,55.8952,19968.0
2021-03-19 15:20:00,56.55,56.57,56.44,56.49,23354.0,55.9249,55.9446,55.8161,55.8655,23354.0
2021-03-19 15:25:00,56.48,56.6,56.41,56.58,27608.0,55.8556,55.9743,55.7864,55.9545,27608.0
2021-03-19 15:30:00,56.57,56.63,56.49,56.63,30952.0,55.9446,56.004,55.8655,56.004,30952.0
2021-03-19 15:35:00,56.65,56.72,56.6,56.62,24396.0,56.0238,56.093,55.9743,55.9941,24396.0
2021-03-19 15:40:00,56.67,56.7,56.63,56.7,21946.0,56.0435,56.0732,56.004,56.0732,21946.0
2021-03-19 15:45:00,56.69,56.73,56.49,56.6,47722.0,56.0633,56.1029,55.8655,55.9743,47722.0
2021-03-19 15:50:00,56.6,56.85,56.59,56.74,55286.0,55.9743,56.2216,55.9644,56.1128,55286.0
2021-03-19 15:55:00,56.77,56.82,56.51,56.51,123656.0,56.1424,56.1919,55.8853,55.8853,123656.0
2021-03-22 09:30:00,57.27,57.81,57.27,57.7,662314.0,56.6369,57.1709,56.6369,57.0622,662314.0
2021-03-22 09:35:00,57.73,57.83,57.64,57.79,62860.0,57.0918,57.1907,57.0028,57.1512,62860.0
2021-03-22 09:40:00,57.8,57.81,57.48,57.59,111596.0,57.161,57.1709,56.8446,56.9534,111596.0
2021-03-22 09:45:00,57.6,57.76,57.55,57.76,104220.0,56.9633,57.1215,56.9138,57.1215,104220.0
2021-03-22 09:50:00,57.77,58.07,57.77,58.04,89752.0,57.1314,57.4281,57.1314,57.3984,89752.0
2021-03-22 09:55:00,58.06,58.1,57.95,58.0,73306.0,57.4182,57.4577,57.3094,57.3588,73306.0
2021-03-22 10:00:00,58.08,58.16,57.86,57.91,56354.0,57.438,57.5171,57.2204,57.2698,56354.0
2021-03-22 10:05:00,57.94,58.13,57.92,57.94,55736.0,57.2995,57.4874,57.2797,57.2995,55736.0
2021-03-22 10:10:00,57.99,58.08,57.8,57.93,72508.0,57.3489,57.438,57.161,57.2896,72508.0
2021-03-22 10:15:00,57.95,58.01,57.81,57.97,40366.0,57.3094,57.3687,57.1709,57.3292,40366.0
2021-03-22 10:20:00,58.0,58.1,57.99,58.07,34858.0,57.3588,57.4577,57.3489,57.4281,34858.0
2021-03-22 10:25:00,58.08,58.18,57.95,58.08,72104.0,57.438,57.5368,57.3094,57.438,72104.0
2021-03-22 10:30:00,58.1,58.15,58.02,58.12,39118.0,57.4577,57.5072,57.3786,57.4775,39118.0
2021-03-22 10:35:00,58.14,58.18,58.06,58.18,34212.0,57.4973,57.5368,57.4182,57.5368,34212.0
2021-03-22 10:40:00,58.18,58.27,58.11,58.27,44248.0,57.5368,57.6259,57.4676,57.6259,44248.0
2021-03-22 10:45:00,58.26,58.38,58.26,58.36,75594.0,57.616,57.7346,57.616,57.7149,75594.0
2021-03-22 10:50:00,58.37,58.48,58.36,58.48,62706.0,57.7247,57.8335,57.7149,57.8335,62706.0
2021-03-22 10:55:00,58.47,58.47,58.38,58.42,32230.0,57.8236,57.8236,57.7346,57.7742,32230.0
2021-03-22 11:00:00,58.42,58.46,58.35,58.38,36664.0,57.7742,57.8138,57.705,57.7346,36664.0
2021-03-22 11:05:00,58.4,58.48,58.4,58.48,32192.0,57.7544,57.8335,57.7544,57.8335,32192.0
2021-03-22 11:10:00,58.49,58.58,58.49,58.51,52066.0,57.8434,57.9324,57.8434,57.8632,52066.0
2021-03-22 11:15:00,58.54,58.54,58.47,58.51,19544.0,57.8929,57.8929,57.8236,57.8632,19544.0
2021-03-22 11:20:00,58.49,58.66,58.49,58.64,25250.0,57.8434,58.0115,57.8434,57.9918,25250.0
2021-03-22 11:25:00,58.65,58.65,58.56,58.58,21710.0,58.0017,58.0017,57.9126,57.9324,21710.0
2021-03-22 11:30:00,58.6,58.71,58.58,58.69,54992.0,57.9522,58.061,57.9324,58.0412,54992.0
2021-03-22 11:35:00,58.7,58.74,58.65,58.69,25006.0,58.0511,58.0907,58.0017,58.0412,25006.0
2021-03-22 11:40:00,58.69,58.74,58.63,58.65,23592.0,58.0412,58.0907,57.9819,58.0017,23592.0
2021-03-22 11:45:00,58.65,58.68,58.54,58.66,28156.0,58.0017,58.0313,57.8929,58.0115,28156.0
2021-03-22 11:50:00,58.68,58.7,58.65,58.67,15430.0,58.0313,58.0511,58.0017,58.0214,15430.0
2021-03-22 11:55:00,58.63,58.63,58.56,58.58,4770.0,57.9819,57.9819,57.9126,57.9324,4770.0
2021-03-22 12:00:00,58.62,58.76,58.6,58.74,76396.0,57.972,58.1104,57.9522,58.0907,76396.0
2021-03-22 12:05:00,58.74,58.84,58.74,58.83,24674.0,58.0907,58.1896,58.0907,58.1797,24674.0
2021-03-22 12:10:00,58.84,58.92,58.84,58.92,36954.0,58.1896,58.2687,58.1896,58.2687,36954.0
2021-03-22 12:15:00,58.93,58.94,58.9,58.93,34746.0,58.2786,58.2884,58.2489,58.2786,34746.0
2021-03-22 12:20:00,58.94,59.0,58.94,58.99,12010.0,58.2884,58.3478,58.2884,58.3379,12010.0
2021-03-22 12:25:00,59.0,59.09,58.99,59.08,35634.0,58.3478,58.4368,58.3379,58.4269,35634.0
2021-03-22 12:30:00,59.08,59.11,59.03,59.09,18450.0,58.4269,58.4566,58.3775,58.4368,18450.0
2021-03-22 12:35:00,59.1,59.12,59.05,59.06,43722.0,58.4467,58.4665,58.3972,58.4071,43722.0
2021-03-22 12:40:00,59.06,59.28,59.06,59.27,40298.0,58.4071,58.6247,58.4071,58.6148,40298.0
2021-03-22 12:45:00,59.27,59.27,59.22,59.24,15800.0,58.6148,58.6148,58.5654,58.5851,15800.0
2021-03-22 12:50:00,59.24,59.24,59.16,59.2,23432.0,58.5851,58.5851,58.506,58.5456,23432.0
2021-03-22 12:55:00,59.19,59.27,59.19,59.24,25042.0,58.5357,58.6148,58.5357,58.5851,25042.0
2021-03-22 13:00:00,59.24,59.24,59.13,59.13,9700.0,58.5851,58.5851,58.4763,58.4763,9700.0
2021-03-22 13:05:00,59.1,59.17,59.07,59.11,20270.0,58.4467,58.5159,58.417,58.4566,20270.0
2021-03-22 13:10:00,59.17,59.17,58.99,59.01,17806.0,58.5159,58.5159,58.3379,58.3577,17806.0
2021-03-22 13:15:00,59.02,59.1,58.99,59.03,85820.0,58.3676,58.4467,58.3379,58.3775,85820.0
2021-03-22 13:20:00,59.07,59.1,59.02,59.08,12518.0,58.417,58.4467,58.3676,58.4269,12518.0
2021-03-22 13:25:00,59.08,59.08,58.93,58.94,27112.0,58.4269,58.4269,58.2786,58.2884,27112.0
2021-03-22 13:30:00,58.98,59.05,58.98,59.02,29636.0,58.328,58.3972,58.328,58.3676,29636.0
2021-03-22 13:35:00,59.05,59.12,58.98,59.11,61636.0,58.3972,58.4665,58.328,58.4566,61636.0
2021-03-22 13:40:00,59.1,59.12,59.02,59.08,32536.0,58.4467,58.4665,58.3676,58.4269,32536.0
2021-03-22 13:45:00,59.1,59.13,59.07,59.13,16430.0,58.4467,58.4763,58.417,58.4763,16430.0
2021-03-22 13:50:00,59.12,59.21,59.1,59.16,22456.0,58.4665,58.5555,58.4467,58.506,22456.0
2021-03-22 13:55:00,59.16,59.17,59.1,59.14,8800.0,58.506,58.5159,58.4467,58.4862,8800.0
2021-03-22 14:00:00,59.14,59.16,59.04,59.08,15670.0,58.4862,58.506,58.3873,58.4269,15670.0
2021-03-22 14:05:00,59.08,59.16,59.04,59.13,13330.0,58.4269,58.506,58.3873,58.4763,13330.0
2021-03-22 14:10:00,59.13,59.18,59.13,59.13,17500.0,58.4763,58.5258,58.4763,58.4763,17500.0
2021-03-22 14:15:00,59.18,59.19,59.12,59.13,29990.0,58.5258,58.5357,58.4665,58.4763,29990.0
2021-03-22 14:20:00,59.13,59.16,59.02,59.06,25582.0,58.4763,58.506,58.3676,58.4071,25582.0
2021-03-22 14:25:00,59.06,59.15,59.06,59.13,22110.0,58.4071,58.4961,58.4071,58.4763,22110.0
2021-03-22 14:30:00,59.14,59.22,59.14,59.18,30380.0,58.4862,58.5654,58.4862,58.5258,30380.0
2021-03-22 14:35:00,59.18,59.19,59.08,59.18,14200.0,58.5258,58.5357,58.4269,58.5258,14200.0
2021-03-22 14:40:00,59.16,59.18,59.1,59.16,19700.0,58.506,58.5258,58.4467,58.506,19700.0
2021-03-22 14:45:00,59.15,59.19,59.13,59.13,17280.0,58.4961,58.5357,58.4763,58.4763,17280.0
2021-03-22 14:50:00,59.09,59.17,59.09,59.16,12396.0,58.4368,58.5159,58.4368,58.506,12396.0
2021-03-22 14:55:00,59.17,59.19,59.14,59.17,22610.0,58.5159,58.5357,58.4862,58.5159,22610.0
2021-03-22 15:00:00,59.19,59.25,59.15,59.21,35316.0,58.5357,58.595,58.4961,58.5555,35316.0
2021-03-22 15:05:00,59.19,59.19,59.09,59.13,15368.0,58.5357,58.5357,58.4368,58.4763,15368.0
2021-03-22 15:10:00,59.11,59.14,59.04,59.05,11006.0,58.4566,58.4862,58.3873,58.3972,11006.0
2021-03-22 15:15:00,59.05,59.06,58.88,58.91,49652.0,58.3972,58.4071,58.2291,58.2588,49652.0
2021-03-22 15:20:00,58.93,58.94,58.82,58.86,21226.0,58.2786,58.2884,58.1698,58.2093,21226.0
2021-03-22 15:25:00,58.88,58.9,58.76,58.77,46650.0,58.2291,58.2489,58.1104,58.1203,46650.0
2021-03-22 15:30:00,58.77,58.87,58.73,58.74,26798.0,58.1203,58.2192,58.0808,58.0907,26798.0
2021-03-22 15:35:00,58.74,58.81,58.71,58.73,37122.0,58.0907,58.1599,58.061,58.0808,37122.0
2021-03-22 15:40:00,58.72,58.76,58.63,58.69,98156.0,58.0709,58.1104,57.9819,58.0412,98156.0
2021-03-22 15:45:00,58.69,58.72,58.59,58.65,35884.0,58.0412,58.0709,57.9423,58.0017,35884.0
2021-03-22 15:50:00,58.64,58.67,58.52,58.65,46810.0,57.9918,58.0214,57.8731,58.0017,46810.0
2021-03-22 15:55:00,58.62,58.62,58.52,58.54,74256.0,57.972,57.972,57.8731,57.8929,74256.0
2021-03-23 09:30:00,58.93,58.93,58.57,58.74,157518.0,58.2786,58.2786,57.9225,58.0907,157518.0
2021-03-23 09:35:00,58.67,58.89,58.57,58.74,104920.0,58.0214,58.239,57.9225,58.0907,104920.0
2021-03-23 09:40:00,58.74,58.74,58.51,58.62,95672.0,58.0907,58.0907,57.8632,57.972,95672.0
2021-03-23 09:45:00,58.66,58.69,58.42,58.55,139700.0,58.0115,58.0412,57.7742,57.9028,139700.0
2021-03-23 09:50:00,58.58,58.62,58.47,58.47,65120.0,57.9324,57.972,57.8236,57.8236,65120.0
2021-03-23 09:55:00,58.51,58.62,58.37,58.62,103288.0,57.8632,57.972,57.7247,57.972,103288.0
2021-03-23 10:00:00,58.52,58.8,58.5,58.7,86282.0,57.8731,58.15,57.8533,58.0511,86282.0
2021-03-23 10:05:00,58.72,59.0,58.67,58.95,81782.0,58.0709,58.3478,58.0214,58.2983,81782.0
2021-03-23 10:10:00,58.99,59.09,58.97,58.98,48360.0,58.3379,58.4368,58.3181,58.328,48360.0
2021-03-23 10:15:00,59.02,59.07,58.91,58.94,108792.0,58.3676,58.417,58.2588,58.2884,108792.0
2021-03-23 10:20:00,58.94,58.96,58.77,58.96,53462.0,58.2884,58.3082,58.1203,58.3082,53462.0
2021-03-23 10:25:00,58.97,59.0,58.85,58.85,29134.0,58.3181,58.3478,58.1994,58.1994,29134.0
2021-03-23 10:30:00,58.88,58.89,58.48,58.48,91754.0,58.2291,58.239,57.8335,57.8335,91754.0
2021-03-23 10:35:00,58.48,58.57,58.42,58.47,69730.0,57.8335,57.9225,57.7742,57.8236,69730.0
2021-03-23 10:40:00,58.49,58.55,58.35,58.52,53294.0,57.8434,57.9028,57.705,57.8731,53294.0
2021-03-23 10:45:00,58.52,58.69,58.52,58.67,42812.0,57.8731,58.0412,57.8731,58.0214,42812.0
2021-03-23 10:50:00,58.68,58.77,58.64,58.77,35476.0,58.0313,58.1203,57.9918,58.1203,35476.0
2021-03-23 10:55:00,58.81,59.02,58.81,59.02,56206.0,58.1599,58.3676,58.1599,58.3676,56206.0
2021-03-23 11:00:00,59.02,59.05,58.91,58.95,52048.0,58.3676,58.3972,58.2588,58.2983,52048.0
2021-03-23 11:05:00,58.94,59.34,58.94,59.34,127198.0,58.2884,58.684,58.2884,58.684,127198.0
2021-03-23 11:10:00,59.35,59.37,59.27,59.3,43628.0,58.6939,58.7137,58.6148,58.6445,43628.0
2021-03-23 11:15:00,59.31,59.43,59.21,59.38,48066.0,58.6544,58.773,58.5555,58.7236,48066.0
2021-03-23 11:20:00,59.36,59.37,59.22,59.31,26744.0,58.7038,58.7137,58.5654,58.6544,26744.0
2021-03-23 11:25:00,59.34,59.34,59.21,59.24,15434.0,58.684,58.684,58.5555,58.5851,15434.0
2021-03-23 11:30:00,59.26,59.31,59.15,59.16,36664.0,58.6049,58.6544,58.4961,58.506,36664.0
2021-03-23 11:35:00,59.12,59.16,58.91,58.94,41772.0,58.4665,58.506,58.2588,58.2884,41772.0
2021-03-23 11:40:00,58.95,58.98,58.79,58.91,78430.0,58.2983,58.328,58.1401,58.2588,78430.0
2021-03-23 11:45:00,58.9,58.95,58.86,58.87,63368.0,58.2489,58.2983,58.2093,58.2192,63368.0
2021-03-23 11:50:00,58.93,58.93,58.82,58.83,22766.0,58.2786,58.2786,58.1698,58.1797,22766.0
2021-03-23 11:55:00,58.81,58.92,58.8,58.91,61062.0,58.1599,58.2687,58.15,58.2588,61062.0
2021-03-23 12:00:00,58.94,59.13,58.92,59.02,48044.0,58.2884,58.4763,58.2687,58.3676,48044.0
2021-03-23 12:05:00,59.02,59.02,58.57,58.83,112092.0,58.3676,58.3676,57.9225,58.1797,112092.0
2021-03-23 12:10:00,58.82,58.84,58.63,58.67,43546.0,58.1698,58.1896,57.9819,58.0214,43546.0
2021-03-23 12:15:00,58.67,58.74,58.6,58.71,74010.0,58.0214,58.0907,57.9522,58.061,74010.0
2021-03-23 12:20:00,58.77,58.93,58.72,58.87,43772.0,58.1203,58.2786,58.0709,58.2192,43772.0
2021-03-23 12:25:00,58.87,58.92,58.7,58.76,25576.0,58.2192,58.2687,58.0511,58.1104,25576.0
2021-03-23 12:30:00,58.74,58.77,58.6,58.61,65652.0,58.0907,58.1203,57.9522,57.9621,65652.0
2021-03-23 12:35:00,58.62,58.86,58.62,58.83,22986.0,57.972,58.2093,57.972,58.1797,22986.0
2021-03-23 12:40:00,58.84,58.84,58.64,58.79,41828.0,58.1896,58.1896,57.9918,58.1401,41828.0
2021-03-23 12:45:00,58.82,58.87,58.71,58.71,37700.0,58.1698,58.2192,58.061,58.061,37700.0
2021-03-23 12:50:00,58.75,58.85,58.67,58.84,67914.0,58.1005,58.1994,58.0214,58.1896,67914.0
2021-03-23 12:55:00,58.88,58.93,58.87,58.92,30714.0,58.2291,58.2786,58.2192,58.2687,30714.0
2021-03-23 13:00:00,58.99,59.03,58.91,58.92,55312.0,58.3379,58.3775,58.2588,58.2687,55312.0
2021-03-23 13:05:00,58.91,59.06,58.88,59.05,18982.0,58.2588,58.4071,58.2291,58.3972,18982.0
2021-03-23 13:10:00,59.05,59.22,59.04,59.22,40394.0,58.3972,58.5654,58.3873,58.5654,40394.0
2021-03-23 13:15:00,59.2,59.22,59.12,59.15,14636.0,58.5456,58.5654,58.4665,58.4961,14636.0
2021-03-23 13:20:00,59.15,59.17,59.01,59.06,29858.0,58.4961,58.5159,58.3577,58.4071,29858.0
2021-03-23 13:25:00,59.02,59.02,58.91,58.98,17310.0,58.3676,58.3676,58.2588,58.328,17310.0
2021-03-23 13:30:00,58.97,58.97,58.81,58.83,30980.0,58.3181,58.3181,58.1599,58.1797,30980.0
2021-03-23 13:35:00,58.86,58.86,58.76,58.77,18340.0,58.2093,58.2093,58.1104,58.1203,18340.0
2021-03-23 13:40:00,58.75,58.77,58.63,58.63,46964.0,58.1005,58.1203,57.9819,57.9819,46964.0
2021-03-23 13:45:00,58.65,58.72,58.57,58.71,109290.0,58.0017,58.0709,57.9225,58.061,109290.0
2021-03-23 13:50:00,58.7,58.7,58.6,58.68,83590.0,58.0511,58.0511,57.9522,58.0313,83590.0
2021-03-23 13:55:00,58.68,58.77,58.52,58.61,49382.0,58.0313,58.1203,57.8731,57.9621,49382.0
2021-03-23 14:00:00,58.59,58.67,58.53,58.64,65538.0,57.9423,58.0214,57.883,57.9918,65538.0
2021-03-23 14:05:00,58.66,58.71,58.49,58.71,75208.0,58.0115,58.061,57.8434,58.061,75208.0
2021-03-23 14:10:00,58.72,58.78,58.69,58.72,17468.0,58.0709,58.1302,58.0412,58.0709,17468.0
2021-03-23 14:15:00,58.73,58.8,58.6,58.76,49180.0,58.0808,58.15,57.9522,58.1104,49180.0
2021-03-23 14:20:00,58.82,58.86,58.77,58.86,8000.0,58.1698,58.2093,58.1203,58.2093,8000.0
2021-03-23 14:25:00,58.87,58.92,58.68,58.9,4328.0,58.2192,58.2687,58.0313,58.2489,4328.0
2021-03-23 14:30:00,58.91,58.99,58.88,58.88,12560.0,58.2588,58.3379,58.2291,58.2291,12560.0
2021-03-23 14:35:00,58.96,58.98,58.8,58.9,13200.0,58.3082,58.328,58.15,58.2489,13200.0
2021-03-23 14:40:00,58.93,58.93,58.71,58.77,36218.0,58.2786,58.2786,58.061,58.1203,36218.0
2021-03-23 14:45:00,58.75,58.8,58.72,58.8,18828.0,58.1005,58.15,58.0709,58.15,18828.0
2021-03-23 14:50:00,58.71,58.71,58.52,58.55,32686.0,58.061,58.061,57.8731,57.9028,32686.0
2021-03-23 14:55:00,58.55,58.56,58.27,58.27,74374.0,57.9028,57.9126,57.6259,57.6259,74374.0
2021-03-23 15:00:00,58.27,58.35,58.15,58.33,45316.0,57.6259,57.705,57.5072,57.6852,45316.0
2021-03-23 15:05:00,58.35,58.43,58.3,58.32,22160.0,57.705,57.7841,57.6555,57.6753,22160.0
2021-03-23 15:10:00,58.34,58.4,58.14,58.14,26376.0,57.6951,57.7544,57.4973,57.4973,26376.0
2021-03-23 15:15:00,58.11,58.12,58.02,58.08,58694.0,57.4676,57.4775,57.3786,57.438,58694.0
2021-03-23 15:20:00,58.1,58.1,57.94,57.94,35876.0,57.4577,57.4577,57.2995,57.2995,35876.0
2021-03-23 15:25:00,57.92,58.04,57.87,57.97,39814.0,57.2797,57.3984,57.2303,57.3292,39814.0
2021-03-23 15:30:00,58.06,58.06,57.9,57.93,39414.0,57.4182,57.4182,57.2599,57.2896,39414.0
2021-03-23 15:35:00,57.89,58.05,57.79,57.86,19610.0,57.2501,57.4083,57.1512,57.2204,19610.0
2021-03-23 15:40:00,57.89,58.04,57.85,57.99,27108.0,57.2501,57.3984,57.2105,57.3489,27108.0
2021-03-23 15:45:00,57.99,58.16,57.96,57.99,47004.0,57.3489,57.5171,57.3193,57.3489,47004.0
2021-03-23 15:50:00,57.94,58.01,57.71,58.01,77228.0,57.2995,57.3687,57.072,57.3687,77228.0
2021-03-23 15:55:00,57.95,58.02,57.8,57.96,90920.0,57.3094,57.3786,57.161,57.3193,90920.0
2021-03-24 09:30:00,58.53,58.55,58.26,58.27,106640.0,57.883,57.9028,57.616,57.6259,106640.0
2021-03-24 09:35:00,58.2,58.22,57.98,58.02,81518.0,57.5566,57.5764,57.3391,57.3786,81518.0
2021-03-24 09:40:00,58.05,58.05,57.79,57.98,149794.0,57.4083,57.4083,57.1512,57.3391,149794.0
2021-03-24 09:45:00,57.98,58.09,57.63,57.63,176390.0,57.3391,57.4478,56.9929,56.9929,176390.0
2021-03-24 09:50:00,57.62,57.7,57.41,57.63,119172.0,56.983,57.0622,56.7754,56.9929,119172.0
2021-03-24 09:55:00,57.68,57.69,57.49,57.54,78424.0,57.0424,57.0523,56.8545,56.9039,78424.0
2021-03-24 10:00:00,57.48,57.65,57.35,57.57,75600.0,56.8446,57.0127,56.716,56.9336,75600.0
2021-03-24 10:05:00,57.56,57.79,57.56,57.76,15478.0,56.9237,57.1512,56.9237,57.1215,15478.0
2021-03-24 10:10:00,57.69,57.75,57.49,57.57,60910.0,57.0523,57.1116,56.8545,56.9336,60910.0
2021-03-24 10:15:00,57.55,57.6,57.1,57.15,102870.0,56.9138,56.9633,56.4688,56.5182,102870.0
2021-03-24 10:20:00,57.15,57.38,57.15,57.29,58484.0,56.5182,56.7457,56.5182,56.6567,58484.0
2021-03-24 10:25:00,57.28,57.42,57.25,57.42,37208.0,56.6468,56.7852,56.6171,56.7852,37208.0
2021-03-24 10:30:00,57.35,57.52,57.25,57.36,39000.0,56.716,56.8841,56.6171,56.7259,39000.0
2021-03-24 10:35:00,57.39,57.57,57.31,57.54,18934.0,56.7556,56.9336,56.6765,56.9039,18934.0
2021-03-24 10:40:00,57.53,57.6,57.42,57.55,36516.0,56.894,56.9633,56.7852,56.9138,36516.0
2021-03-24 10:45:00,57.54,57.74,57.49,57.66,58054.0,56.9039,57.1017,56.8545,57.0226,58054.0
2021-03-24 10:50:00,57.66,57.88,57.6,57.88,52032.0,57.0226,57.2402,56.9633,57.2402,52032.0
2021-03-24 10:55:00,57.88,58.01,57.88,57.92,47834.0,57.2402,57.3687,57.2402,57.2797,47834.0
2021-03-24 11:00:00,57.93,58.11,57.93,58.08,46516.0,57.2896,57.4676,57.2896,57.438,46516.0
2021-03-24 11:05:00,58.08,58.22,58.05,58.08,52728.0,57.438,57.5764,57.4083,57.438,52728.0
2021-03-24 11:10:00,58.12,58.13,58.0,58.12,41014.0,57.4775,57.4874,57.3588,57.4775,41014.0
2021-03-24 11:15:00,58.17,58.18,58.02,58.05,9316.0,57.527,57.5368,57.3786,57.4083,9316.0
2021-03-24 11:20:00,58.04,58.13,57.98,58.09,11050.0,57.3984,57.4874,57.3391,57.4478,11050.0
2021-03-24 11:25:00,58.1,58.32,58.1,58.13,35148.0,57.4577,57.6753,57.4577,57.4874,35148.0
2021-03-24 11:30:00,58.17,58.17,57.98,57.98,19582.0,57.527,57.527,57.3391,57.3391,19582.0
2021-03-24 11:35:00,58.02,58.02,57.82,57.96,26018.0,57.3786,57.3786,57.1808,57.3193,26018.0
2021-03-24 11:40:00,57.86,57.88,57.81,57.88,6900.0,57.2204,57.2402,57.1709,57.2402,6900.0
2021-03-24 11:45:00,57.91,57.91,57.73,57.78,6000.0,57.2698,57.2698,57.0918,57.1413,6000.0
2021-03-24 11:50:00,57.76,57.76,57.57,57.58,21948.0,57.1215,57.1215,56.9336,56.9435,21948.0
2021-03-24 11:55:00,57.6,57.6,57.45,57.56,37338.0,56.9633,56.9633,56.8149,56.9237,37338.0
2021-03-24 12:00:00,57.57,57.62,57.51,57.55,52032.0,56.9336,56.983,56.8743,56.9138,52032.0
2021-03-24 12:05:00,57.51,57.74,57.49,57.73,80976.0,56.8743,57.1017,56.8545,57.0918,80976.0
2021-03-24 12:10:00,57.73,57.77,57.62,57.74,34200.0,57.0918,57.1314,56.983,57.1017,34200.0
2021-03-24 12:15:00,57.73,57.73,57.65,57.69,25790.0,57.0918,57.0918,57.0127,57.0523,25790.0
2021-03-24 12:20:00,57.72,57.77,57.65,57.73,13040.0,57.0819,57.1314,57.0127,57.0918,13040.0
2021-03-24 12:25:00,57.62,57.72,57.47,57.72,32196.0,56.983,57.0819,56.8347,57.0819,32196.0
2021-03-24 12:30:00,57.71,57.73,57.51,57.6,25162.0,57.072,57.0918,56.8743,56.9633,25162.0
2021-03-24 12:35:00,57.61,57.65,57.54,57.6,73600.0,56.9731,57.0127,56.9039,56.9633,73600.0
2021-03-24 12:40:00,57.59,57.66,57.49,57.66,33616.0,56.9534,57.0226,56.8545,57.0226,33616.0
2021-03-24 12:45:00,57.63,57.63,57.36,57.39,27084.0,56.9929,56.9929,56.7259,56.7556,27084.0
2021-03-24 12:50:00,57.38,57.39,57.31,57.34,17800.0,56.7457,56.7556,56.6765,56.7061,17800.0
2021-03-24 12:55:00,57.31,57.35,57.3,57.32,28852.0,56.6765,56.716,56.6666,56.6864,28852.0
2021-03-24 13:00:00,57.31,57.31,57.05,57.21,47658.0,56.6765,56.6765,56.4193,56.5776,47658.0
2021-03-24 13:05:00,57.2,57.2,57.04,57.12,36384.0,56.5677,56.5677,56.4095,56.4886,36384.0
2021-03-24 13:10:00,57.08,57.09,56.85,56.86,46238.0,56.449,56.4589,56.2216,56.2314,46238.0
2021-03-24 13:15:00,56.83,57.05,56.79,57.05,72172.0,56.2018,56.4193,56.1622,56.4193,72172.0
2021-03-24 13:20:00,57.03,57.15,57.02,57.15,29846.0,56.3996,56.5182,56.3897,56.5182,29846.0
2021-03-24 13:25:00,57.13,57.23,57.12,57.17,25376.0,56.4985,56.5974,56.4886,56.538,25376.0
2021-03-24 13:30:00,57.16,57.21,57.12,57.12,6760.0,56.5281,56.5776,56.4886,56.4886,6760.0
2021-03-24 13:35:00,57.1,57.26,57.09,57.21,12658.0,56.4688,56.627,56.4589,56.5776,12658.0
2021-03-24 13:40:00,57.19,57.24,56.9,56.96,27360.0,56.5578,56.6072,56.271,56.3303,27360.0
2021-03-24 13:45:00,56.93,57.27,56.91,57.27,88902.0,56.3007,56.6369,56.2809,56.6369,88902.0
2021-03-24 13:50:00,57.32,57.4,57.29,57.35,31928.0,56.6864,56.7655,56.6567,56.716,31928.0
2021-03-24 13:55:00,57.34,57.44,57.32,57.41,8040.0,56.7061,56.805,56.6864,56.7754,8040.0
2021-03-24 14:00:00,57.43,57.43,57.23,57.29,16762.0,56.7951,56.7951,56.5974,56.6567,16762.0
2021-03-24 14:05:00,57.26,57.38,57.24,57.34,18936.0,56.627,56.7457,56.6072,56.7061,18936.0
2021-03-24 14:10:00,57.33,57.38,57.27,57.27,8522.0,56.6962,56.7457,56.6369,56.6369,8522.0
2021-03-24 14:15:00,57.28,57.43,57.28,57.35,23314.0,56.6468,56.7951,56.6468,56.716,23314.0
2021-03-24 14:20:00,57.35,57.45,57.31,57.31,9400.0,56.716,56.8149,56.6765,56.6765,9400.0
2021-03-24 14:25:00,57.31,57.35,57.1,57.1,28086.0,56.6765,56.716,56.4688,56.4688,28086.0
2021-03-24 14:30:00,57.08,57.08,56.94,56.99,41154.0,56.449,56.449,56.3106,56.36,41154.0
2021-03-24 14:35:00,56.98,57.11,56.97,56.99,11060.0,56.3501,56.4787,56.3402,56.36,11060.0
2021-03-24 14:40:00,56.99,57.02,56.81,56.91,51964.0,56.36,56.3897,56.182,56.2809,51964.0
2021-03-24 14:45:00,56.91,57.11,56.89,57.1,46966.0,56.2809,56.4787,56.2611,56.4688,46966.0
2021-03-24 14:50:00,57.09,57.13,56.78,56.78,52838.0,56.4589,56.4985,56.1523,56.1523,52838.0
2021-03-24 14:55:00,56.79,56.82,56.69,56.72,47602.0,56.1622,56.1919,56.0633,56.093,47602.0
2021-03-24 15:00:00,56.74,56.78,56.64,56.73,35866.0,56.1128,56.1523,56.0139,56.1029,35866.0
2021-03-24 15:05:00,56.73,56.88,56.73,56.84,46418.0,56.1029,56.2512,56.1029,56.2117,46418.0
2021-03-24 15:10:00,56.83,56.87,56.64,56.76,39456.0,56.2018,56.2413,56.0139,56.1325,39456.0
2021-03-24 15:15:00,56.77,56.87,56.7,56.87,9502.0,56.1424,56.2413,56.0732,56.2413,9502.0
2021-03-24 15:20:00,56.84,56.84,56.66,56.73,21082.0,56.2117,56.2117,56.0337,56.1029,21082.0
2021-03-24 15:25:00,56.7,56.8,56.66,56.67,39160.0,56.0732,56.1721,56.0337,56.0435,39160.0
2021-03-24 15:30:00,56.69,56.7,56.45,56.48,59836.0,56.0633,56.0732,55.826,55.8556,59836.0
2021-03-24 15:35:00,56.48,56.55,56.37,56.38,83360.0,55.8556,55.9249,55.7469,55.7567,83360.0
2021-03-24 15:40:00,56.38,56.52,56.36,56.44,48672.0,55.7567,55.8952,55.737,55.8161,48672.0
2021-03-24 15:45:00,56.4,56.55,56.38,56.48,23656.0,55.7765,55.9249,55.7567,55.8556,23656.0
2021-03-24 15:50:00,56.44,56.46,56.16,56.16,80748.0,55.8161,55.8359,55.5392,55.5392,80748.0
2021-03-24 15:55:00,56.17,56.19,56.02,56.02,171588.0,55.5491,55.5688,55.4007,55.4007,171588.0
2021-03-25 09:30:00,55.37,55.58,55.1,55.41,245450.0,54.7579,54.9656,54.4909,54.7975,245450.0
2021-03-25 09:35:00,55.35,56.0,55.34,55.88,106336.0,54.7381,55.3809,54.7282,55.2623,106336.0
2021-03-25 09:40:00,55.9,56.11,55.88,55.9,64004.0,55.2821,55.4897,55.2623,55.2821,64004.0
2021-03-25 09:45:00,55.83,56.07,55.72,55.82,51588.0,55.2128,55.4502,55.104,55.2029,51588.0
2021-03-25 09:50:00,55.8,55.8,55.4,55.69,66304.0,55.1832,55.1832,54.7876,55.0744,66304.0
2021-03-25 09:55:00,55.65,56.01,55.52,56.0,53220.0,55.0348,55.3908,54.9063,55.3809,53220.0
2021-03-25 10:00:00,56.02,56.37,55.92,56.3,578436.0,55.4007,55.7469,55.3018,55.6776,578436.0
2021-03-25 10:05:00,56.3,56.41,56.19,56.27,62646.0,55.6776,55.7864,55.5688,55.648,62646.0
2021-03-25 10:10:00,56.3,56.3,56.1,56.1,36680.0,55.6776,55.6776,55.4798,55.4798,36680.0
2021-03-25 10:15:00,56.06,56.08,55.78,55.87,40364.0,55.4403,55.4601,55.1634,55.2524,40364.0
2021-03-25 10:20:00,55.94,56.23,55.89,55.89,64410.0,55.3216,55.6084,55.2722,55.2722,64410.0
2021-03-25 10:25:00,55.87,55.97,55.63,55.67,30966.0,55.2524,55.3513,55.015,55.0546,30966.0
2021-03-25 10:30:00,55.6,55.63,55.46,55.5,48348.0,54.9854,55.015,54.8469,54.8865,48348.0
2021-03-25 10:35:00,55.49,55.59,55.34,55.49,38086.0,54.8766,54.9755,54.7282,54.8766,38086.0
2021-03-25 10:40:00,55.45,55.49,55.24,55.36,60242.0,54.837,54.8766,54.6293,54.748,60242.0
2021-03-25 10:45:00,55.4,55.45,55.01,55.01,69186.0,54.7876,54.837,54.4019,54.4019,69186.0
2021-03-25 10:50:00,55.02,55.02,54.69,54.74,121080.0,54.4118,54.4118,54.0854,54.1349,121080.0
2021-03-25 10:55:00,54.73,54.97,54.63,54.92,79060.0,54.125,54.3623,54.0261,54.3129,79060.0
2021-03-25 11:00:00,54.89,54.99,54.76,54.8,116116.0,54.2832,54.3821,54.1547,54.1942,116116.0
2021-03-25 11:05:00,54.8,54.99,54.7,54.77,55438.0,54.1942,54.3821,54.0953,54.1645,55438.0
2021-03-25 11:10:00,54.74,54.97,54.67,54.93,69634.0,54.1349,54.3623,54.0656,54.3228,69634.0
2021-03-25 11:15:00,54.97,55.0,54.81,54.91,23334.0,54.3623,54.392,54.2041,54.303,23334.0
2021-03-25 11:20:00,54.88,54.88,54.67,54.69,44288.0,54.2733,54.2733,54.0656,54.0854,44288.0
2021-03-25 11:25:00,54.66,54.93,54.44,54.93,110834.0,54.0558,54.3228,53.8382,54.3228,110834.0
2021-03-25 11:30:00,54.91,55.27,54.87,55.24,92984.0,54.303,54.659,54.2634,54.6293,92984.0
2021-03-25 11:35:00,55.22,55.24,55.12,55.13,61028.0,54.6096,54.6293,54.5107,54.5206,61028.0
2021-03-25 11:40:00,55.15,55.16,54.72,54.73,38146.0,54.5403,54.5502,54.1151,54.125,38146.0
2021-03-25 11:45:00,54.72,54.89,54.62,54.79,33192.0,54.1151,54.2832,54.0162,54.1843,33192.0
2021-03-25 11:50:00,54.67,54.87,54.67,54.83,14766.0,54.0656,54.2634,54.0656,54.2239,14766.0
2021-03-25 11:55:00,54.79,55.3,54.7,55.3,56894.0,54.1843,54.6887,54.0953,54.6887,56894.0
2021-03-25 12:00:00,55.27,55.53,55.19,55.49,111370.0,54.659,54.9161,54.5799,54.8766,111370.0
2021-03-25 12:05:00,55.48,55.51,55.32,55.34,62030.0,54.8667,54.8964,54.7085,54.7282,62030.0
2021-03-25 12:10:00,55.34,55.45,55.12,55.17,51676.0,54.7282,54.837,54.5107,54.5601,51676.0
2021-03-25 12:15:00,55.17,55.52,55.17,55.49,59802.0,54.5601,54.9063,54.5601,54.8766,59802.0
2021-03-25 12:20:00,55.46,55.64,55.46,55.63,80074.0,54.8469,55.0249,54.8469,55.015,80074.0
2021-03-25 12:25:00,55.64,55.83,55.64,55.82,69682.0,55.0249,55.2128,55.0249,55.2029,69682.0
2021-03-25 12:30:00,55.83,55.86,55.63,55.7,36608.0,55.2128,55.2425,55.015,55.0843,36608.0
2021-03-25 12:35:00,55.7,55.77,55.56,55.57,20412.0,55.0843,55.1535,54.9458,54.9557,20412.0
2021-03-25 12:40:00,55.59,55.77,55.56,55.74,37304.0,54.9755,55.1535,54.9458,55.1238,37304.0
2021-03-25 12:45:00,55.71,55.91,55.71,55.85,27236.0,55.0942,55.2919,55.0942,55.2326,27236.0
2021-03-25 12:50:00,55.85,55.86,55.68,55.74,16800.0,55.2326,55.2425,55.0645,55.1238,16800.0
2021-03-25 12:55:00,55.8,55.8,55.67,55.67,12480.0,55.1832,55.1832,55.0546,55.0546,12480.0
2021-03-25 13:00:00,55.65,55.65,55.3,55.48,59440.0,55.0348,55.0348,54.6887,54.8667,59440.0
2021-03-25 13:05:00,55.59,55.63,55.45,55.56,13492.0,54.9755,55.015,54.837,54.9458,13492.0
2021-03-25 13:10:00,55.6,55.9,55.55,55.9,36580.0,54.9854,55.2821,54.9359,55.2821,36580.0
2021-03-25 13:15:00,55.88,55.98,55.6,55.65,64682.0,55.2623,55.3612,54.9854,55.0348,64682.0
2021-03-25 13:20:00,55.67,55.7,55.51,55.55,29860.0,55.0546,55.0843,54.8964,54.9359,29860.0
2021-03-25 13:25:00,55.56,55.64,55.48,55.52,54138.0,54.9458,55.0249,54.8667,54.9063,54138.0
2021-03-25 13:30:00,55.55,55.74,55.46,55.51,40236.0,54.9359,55.1238,54.8469,54.8964,40236.0
2021-03-25 13:35:00,55.51,55.51,55.31,55.43,60856.0,54.8964,54.8964,54.6986,54.8172,60856.0
2021-03-25 13:40:00,55.45,55.67,55.45,55.59,38408.0,54.837,55.0546,54.837,54.9755,38408.0
2021-03-25 13:45:00,55.63,55.69,55.38,55.52,49354.0,55.015,55.0744,54.7678,54.9063,49354.0
2021-03-25 13:50:00,55.51,55.56,55.43,55.44,17150.0,54.8964,54.9458,54.8172,54.8271,17150.0
2021-03-25 13:55:00,55.49,55.49,55.22,55.22,24292.0,54.8766,54.8766,54.6096,54.6096,24292.0
2021-03-25 14:00:00,55.19,55.24,55.09,55.1,43800.0,54.5799,54.6293,54.481,54.4909,43800.0
2021-03-25 14:05:00,55.1,55.17,54.99,54.99,56680.0,54.4909,54.5601,54.3821,54.3821,56680.0
2021-03-25 14:10:00,54.95,55.06,54.95,55.05,36536.0,54.3426,54.4513,54.3426,54.4414,36536.0
2021-03-25 14:15:00,55.0,55.15,54.97,55.15,30858.0,54.392,54.5403,54.3623,54.5403,30858.0
2021-03-25 14:20:00,55.13,55.21,55.05,55.1,8832.0,54.5206,54.5997,54.4414,54.4909,8832.0
2021-03-25 14:25:00,55.08,55.15,54.85,54.88,26678.0,54.4711,54.5403,54.2437,54.2733,26678.0
2021-03-25 14:30:00,54.88,55.0,54.88,54.96,24882.0,54.2733,54.392,54.2733,54.3524,24882.0
2021-03-25 14:35:00,54.95,55.45,54.93,55.41,70314.0,54.3426,54.837,54.3228,54.7975,70314.0
2021-03-25 14:40:00,55.44,55.51,55.39,55.45,19850.0,54.8271,54.8964,54.7777,54.837,19850.0
2021-03-25 14:45:00,55.47,55.66,55.47,55.6,51702.0,54.8568,55.0447,54.8568,54.9854,51702.0
2021-03-25 14:50:00,55.6,55.85,55.52,55.84,36552.0,54.9854,55.2326,54.9063,55.2227,36552.0
2021-03-25 14:55:00,55.81,55.95,55.68,55.94,30224.0,55.193,55.3315,55.0645,55.3216,30224.0
2021-03-25 15:00:00,55.92,56.18,55.91,56.16,41902.0,55.3018,55.559,55.2919,55.5392,41902.0
2021-03-25 15:05:00,56.21,56.21,55.94,55.95,13142.0,55.5886,55.5886,55.3216,55.3315,13142.0
2021-03-25 15:10:00,55.97,56.13,55.88,55.88,51482.0,55.3513,55.5095,55.2623,55.2623,51482.0
2021-03-25 15:15:00,55.97,56.08,55.91,55.94,18400.0,55.3513,55.4601,55.2919,55.3216,18400.0
2021-03-25 15:20:00,55.91,56.0,55.73,55.76,32318.0,55.2919,55.3809,55.1139,55.1436,32318.0
2021-03-25 15:25:00,55.78,55.88,55.77,55.88,29292.0,55.1634,55.2623,55.1535,55.2623,29292.0
2021-03-25 15:30:00,55.86,56.02,55.8,55.94,42450.0,55.2425,55.4007,55.1832,55.3216,42450.0
2021-03-25 15:35:00,55.92,56.01,55.77,55.99,26748.0,55.3018,55.3908,55.1535,55.3711,26748.0
2021-03-25 15:40:00,56.02,56.18,56.01,56.08,34006.0,55.4007,55.559,55.3908,55.4601,34006.0
2021-03-25 15:45:00,56.1,56.19,56.08,56.15,20746.0,55.4798,55.5688,55.4601,55.5293,20746.0
2021-03-25 15:50:00,56.17,56.27,55.98,55.98,49430.0,55.5491,55.648,55.3612,55.3612,49430.0
2021-03-25 15:55:00,55.96,55.99,55.83,55.85,69728.0,55.3414,55.3711,55.2128,55.2326,69728.0
2021-03-26 09:30:00,55.79,56.06,55.73,56.02,64908.0,55.1733,55.4403,55.1139,55.4007,64908.0
2021-03-26 09:35:00,55.99,56.21,55.88,56.21,92126.0,55.3711,55.5886,55.2623,55.5886,92126.0
2021-03-26 09:40:00,56.21,56.27,55.92,56.0,65164.0,55.5886,55.648,55.3018,55.3809,65164.0
2021-03-26 09:45:00,56.04,56.35,55.95,56.29,57828.0,55.4205,55.7271,55.3315,55.6677,57828.0
2021-03-26 09:50:00,56.29,56.33,56.21,56.24,66154.0,55.6677,55.7073,55.5886,55.6183,66154.0
2021-03-26 09:55:00,56.26,56.35,56.15,56.15,49866.0,55.6381,55.7271,55.5293,55.5293,49866.0
2021-03-26 10:00:00,56.23,56.57,56.07,56.54,79362.0,55.6084,55.9446,55.4502,55.915,79362.0
2021-03-26 10:05:00,56.52,56.57,56.34,56.38,41076.0,55.8952,55.9446,55.7172,55.7567,41076.0
2021-03-26 10:10:00,56.41,56.41,56.2,56.23,14820.0,55.7864,55.7864,55.5787,55.6084,14820.0
2021-03-26 10:15:00,56.14,56.18,56.06,56.1,53208.0,55.5194,55.559,55.4403,55.4798,53208.0
2021-03-26 10:20:00,56.12,56.15,55.89,55.99,61002.0,55.4996,55.5293,55.2722,55.3711,61002.0
2021-03-26 10:25:00,56.04,56.31,56.03,56.3,133928.0,55.4205,55.6875,55.4106,55.6776,133928.0
2021-03-26 10:30:00,56.35,56.5,56.34,56.44,60594.0,55.7271,55.8754,55.7172,55.8161,60594.0
2021-03-26 10:35:00,56.45,56.56,56.43,56.49,60938.0,55.826,55.9348,55.8062,55.8655,60938.0
2021-03-26 10:40:00,56.52,56.6,56.47,56.6,46162.0,55.8952,55.9743,55.8458,55.9743,46162.0
2021-03-26 10:45:00,56.6,56.65,56.38,56.41,32270.0,55.9743,56.0238,55.7567,55.7864,32270.0
2021-03-26 10:50:00,56.37,56.43,56.24,56.27,49170.0,55.7469,55.8062,55.6183,55.648,49170.0
2021-03-26 10:55:00,56.22,56.29,56.15,56.23,88258.0,55.5985,55.6677,55.5293,55.6084,88258.0
2021-03-26 11:00:00,56.25,56.27,56.07,56.26,96060.0,55.6282,55.648,55.4502,55.6381,96060.0
2021-03-26 11:05:00,56.28,56.35,56.23,56.27,16212.0,55.6579,55.7271,55.6084,55.648,16212.0
2021-03-26 11:10:00,56.27,56.27,55.93,55.96,40806.0,55.648,55.648,55.3117,55.3414,40806.0
2021-03-26 11:15:00,55.99,56.09,55.99,56.08,16380.0,55.3711,55.47,55.3711,55.4601,16380.0
2021-03-26 11:20:00,56.06,56.13,55.76,55.77,90780.0,55.4403,55.5095,55.1436,55.1535,90780.0
2021-03-26 11:25:00,55.75,55.86,55.74,55.83,35618.0,55.1337,55.2425,55.1238,55.2128,35618.0
2021-03-26 11:30:00,55.79,56.06,55.75,56.04,86508.0,55.1733,55.4403,55.1337,55.4205,86508.0
2021-03-26 11:35:00,56.04,56.24,56.03,56.23,14832.0,55.4205,55.6183,55.4106,55.6084,14832.0
2021-03-26 11:40:00,56.24,56.32,56.18,56.32,53544.0,55.6183,55.6974,55.559,55.6974,53544.0
2021-03-26 11:45:00,56.32,56.43,56.29,56.3,58672.0,55.6974,55.8062,55.6677,55.6776,58672.0
2021-03-26 11:50:00,56.31,56.37,56.31,56.33,41704.0,55.6875,55.7469,55.6875,55.7073,41704.0
2021-03-26 11:55:00,56.33,56.39,56.27,56.39,62956.0,55.7073,55.7666,55.648,55.7666,62956.0
2021-03-26 12:00:00,56.45,56.51,56.21,56.23,46964.0,55.826,55.8853,55.5886,55.6084,46964.0
2021-03-26 12:05:00,56.26,56.31,56.15,56.25,68600.0,55.6381,55.6875,55.5293,55.6282,68600.0
2021-03-26 12:10:00,56.26,56.41,56.24,56.4,28408.0,55.6381,55.7864,55.6183,55.7765,28408.0
2021-03-26 12:15:00,56.38,56.42,56.16,56.31,19492.0,55.7567,55.7963,55.5392,55.6875,19492.0
2021-03-26 12:20:00,56.29,56.3,56.22,56.3,7980.0,55.6677,55.6776,55.5985,55.6776,7980.0
2021-03-26 12:25:00,56.31,56.43,56.31,56.43,11600.0,55.6875,55.8062,55.6875,55.8062,11600.0
2021-03-26 12:30:00,56.42,56.49,56.33,56.49,23198.0,55.7963,55.8655,55.7073,55.8655,23198.0
2021-03-26 12:35:00,56.52,56.59,56.5,56.59,8836.0,55.8952,55.9644,55.8754,55.9644,8836.0
2021-03-26 12:40:00,56.58,56.59,56.52,56.56,11280.0,55.9545,55.9644,55.8952,55.9348,11280.0
2021-03-26 12:45:00,56.57,56.64,56.43,56.64,52628.0,55.9446,56.0139,55.8062,56.0139,52628.0
2021-03-26 12:50:00,56.63,56.65,56.49,56.51,28636.0,56.004,56.0238,55.8655,55.8853,28636.0
2021-03-26 12:55:00,56.5,56.5,56.33,56.35,22400.0,55.8754,55.8754,55.7073,55.7271,22400.0
2021-03-26 13:00:00,56.38,56.46,56.37,56.42,18000.0,55.7567,55.8359,55.7469,55.7963,18000.0
2021-03-26 13:05:00,56.42,56.49,56.37,56.43,43656.0,55.7963,55.8655,55.7469,55.8062,43656.0
2021-03-26 13:10:00,56.49,56.57,56.49,56.57,6600.0,55.8655,55.9446,55.8655,55.9446,6600.0
2021-03-26 13:15:00,56.6,56.6,56.53,56.57,8600.0,55.9743,55.9743,55.9051,55.9446,8600.0
2021-03-26 13:20:00,56.6,56.73,56.49,56.61,22232.0,55.9743,56.1029,55.8655,55.9842,22232.0
2021-03-26 13:25:00,56.63,56.66,56.55,56.63,16500.0,56.004,56.0337,55.9249,56.004,16500.0
2021-03-26 13:30:00,56.67,56.69,56.47,56.47,11030.0,56.0435,56.0633,55.8458,55.8458,11030.0
2021-03-26 13:35:00,56.47,56.47,56.35,56.38,20198.0,55.8458,55.8458,55.7271,55.7567,20198.0
2021-03-26 13:40:00,56.37,56.39,56.23,56.24,21930.0,55.7469,55.7666,55.6084,55.6183,21930.0
2021-03-26 13:45:00,56.23,56.23,55.97,55.99,49308.0,55.6084,55.6084,55.3513,55.3711,49308.0
2021-03-26 13:50:00,55.97,56.13,55.96,56.13,20166.0,55.3513,55.5095,55.3414,55.5095,20166.0
2021-03-26 13:55:00,56.11,56.14,56.07,56.07,4600.0,55.4897,55.5194,55.4502,55.4502,4600.0
2021-03-26 14:00:00,56.09,56.18,55.93,55.97,45384.0,55.47,55.559,55.3117,55.3513,45384.0
2021-03-26 14:05:00,55.99,56.01,55.68,55.71,44822.0,55.3711,55.3908,55.0645,55.0942,44822.0
2021-03-26 14:10:00,55.73,55.73,55.43,55.56,91484.0,55.1139,55.1139,54.8172,54.9458,91484.0
2021-03-26 14:15:00,55.56,55.57,55.37,55.46,32764.0,54.9458,54.9557,54.7579,54.8469,32764.0
2021-03-26 14:20:00,55.42,55.54,55.39,55.49,55372.0,54.8074,54.926,54.7777,54.8766,55372.0
2021-03-26 14:25:00,55.49,55.7,55.46,55.68,47480.0,54.8766,55.0843,54.8469,55.0645,47480.0
2021-03-26 14:30:00,55.73,55.77,55.48,55.64,47882.0,55.1139,55.1535,54.8667,55.0249,47882.0
2021-03-26 14:35:00,55.65,55.74,55.54,55.68,24600.0,55.0348,55.1238,54.926,55.0645,24600.0
2021-03-26 14:40:00,55.65,55.7,55.51,55.59,18744.0,55.0348,55.0843,54.8964,54.9755,18744.0
2021-03-26 14:45:00,55.6,55.65,55.28,55.31,50328.0,54.9854,55.0348,54.6689,54.6986,50328.0
2021-03-26 14:50:00,55.28,55.99,55.27,55.97,86372.0,54.6689,55.3711,54.659,55.3513,86372.0
2021-03-26 14:55:00,55.94,56.06,55.85,56.06,62892.0,55.3216,55.4403,55.2326,55.4403,62892.0
2021-03-26 15:00:00,56.04,56.11,55.98,56.01,26654.0,55.4205,55.4897,55.3612,55.3908,26654.0
2021-03-26 15:05:00,56.01,56.09,55.97,56.02,23700.0,55.3908,55.47,55.3513,55.4007,23700.0
2021-03-26 15:10:00,56.01,56.23,56.01,56.16,65144.0,55.3908,55.6084,55.3908,55.5392,65144.0
2021-03-26 15:15:00,56.15,56.38,56.15,56.37,44736.0,55.5293,55.7567,55.5293,55.7469,44736.0
2021-03-26 15:20:00,56.37,56.4,56.27,56.29,66862.0,55.7469,55.7765,55.648,55.6677,66862.0
2021-03-26 15:25:00,56.33,56.52,56.32,56.52,71138.0,55.7073,55.8952,55.6974,55.8952,71138.0
2021-03-26 15:30:00,56.54,56.62,56.52,56.58,46086.0,55.915,55.9941,55.8952,55.9545,46086.0
2021-03-26 15:35:00,56.58,56.69,56.57,56.67,17266.0,55.9545,56.0633,55.9446,56.0435,17266.0
2021-03-26 15:40:00,56.7,56.74,56.61,56.7,22808.0,56.0732,56.1128,55.9842,56.0732,22808.0
2021-03-26 15:45:00,56.72,56.78,56.69,56.78,53000.0,56.093,56.1523,56.0633,56.1523,53000.0
2021-03-26 15:50:00,56.79,57.0,56.7,57.0,87090.0,56.1622,56.3699,56.0732,56.3699,87090.0
2021-03-26 15:55:00,56.99,57.64,56.99,57.51,216624.0,56.36,57.0028,56.36,56.8743,216624.0
2021-03-29 09:30:00,57.34,57.42,57.13,57.4,113906.0,56.7061,56.7852,56.4985,56.7655,113906.0
2021-03-29 09:35:00,57.44,57.65,57.43,57.6,104564.0,56.805,57.0127,56.7951,56.9633,104564.0
2021-03-29 09:40:00,57.57,57.6,57.16,57.17,62018.0,56.9336,56.9633,56.5281,56.538,62018.0
2021-03-29 09:45:00,57.21,57.35,57.01,57.24,67968.0,56.5776,56.716,56.3798,56.6072,67968.0
2021-03-29 09:50:00,57.21,57.29,56.88,56.94,79264.0,56.5776,56.6567,56.2512,56.3106,79264.0
2021-03-29 09:55:00,56.89,56.9,56.57,56.6,62088.0,56.2611,56.271,55.9446,55.9743,62088.0
2021-03-29 10:00:00,56.56,56.64,56.34,56.56,113380.0,55.9348,56.0139,55.7172,55.9348,113380.0
2021-03-29 10:05:00,56.58,56.58,56.27,56.3,47620.0,55.9545,55.9545,55.648,55.6776,47620.0
2021-03-29 10:10:00,56.33,56.69,56.24,56.62,61930.0,55.7073,56.0633,55.6183,55.9941,61930.0
2021-03-29 10:15:00,56.6,56.67,56.41,56.67,26720.0,55.9743,56.0435,55.7864,56.0435,26720.0
2021-03-29 10:20:00,56.63,56.77,56.46,56.55,85964.0,56.004,56.1424,55.8359,55.9249,85964.0
2021-03-29 10:25:00,56.54,56.68,56.42,56.42,86332.0,55.915,56.0534,55.7963,55.7963,86332.0
2021-03-29 10:30:00,56.4,56.63,56.35,56.6,44328.0,55.7765,56.004,55.7271,55.9743,44328.0
2021-03-29 10:35:00,56.62,57.03,56.62,56.91,30314.0,55.9941,56.3996,55.9941,56.2809,30314.0
2021-03-29 10:40:00,56.92,57.03,56.81,56.96,30428.0,56.2908,56.3996,56.182,56.3303,30428.0
2021-03-29 10:45:00,56.95,56.97,56.74,56.77,36810.0,56.3204,56.3402,56.1128,56.1424,36810.0
2021-03-29 10:50:00,56.75,56.81,56.69,56.69,45700.0,56.1227,56.182,56.0633,56.0633,45700.0
2021-03-29 10:55:00,56.69,56.86,56.6,56.64,23928.0,56.0633,56.2314,55.9743,56.0139,23928.0
2021-03-29 11:00:00,56.67,56.67,56.46,56.6,26836.0,56.0435,56.0435,55.8359,55.9743,26836.0
2021-03-29 11:05:00,56.6,56.62,56.47,56.57,66408.0,55.9743,55.9941,55.8458,55.9446,66408.0
2021-03-29 11:10:00,56.62,56.76,56.41,56.48,44286.0,55.9941,56.1325,55.7864,55.8556,44286.0
2021-03-29 11:15:00,56.58,56.59,56.4,56.4,39866.0,55.9545,55.9644,55.7765,55.7765,39866.0
2021-03-29 11:20:00,56.43,56.69,56.41,56.66,49754.0,55.8062,56.0633,55.7864,56.0337,49754.0
2021-03-29 11:25:00,56.76,56.82,56.72,56.81,41238.0,56.1325,56.1919,56.093,56.182,41238.0
2021-03-29 11:30:00,56.81,56.92,56.71,56.87,73004.0,56.182,56.2908,56.0831,56.2413,73004.0
2021-03-29 11:35:00,56.84,56.94,56.74,56.77,47710.0,56.2117,56.3106,56.1128,56.1424,47710.0
2021-03-29 11:40:00,56.75,56.87,56.74,56.86,18822.0,56.1227,56.2413,56.1128,56.2314,18822.0
2021-03-29 11:45:00,56.8,56.85,56.66,56.8,31800.0,56.1721,56.2216,56.0337,56.1721,31800.0
2021-03-29 11:50:00,56.71,57.12,56.7,57.11,70326.0,56.0831,56.4886,56.0732,56.4787,70326.0
2021-03-29 11:55:00,57.11,57.13,56.96,56.99,31460.0,56.4787,56.4985,56.3303,56.36,31460.0
2021-03-29 12:00:00,56.98,57.02,56.92,56.92,34422.0,56.3501,56.3897,56.2908,56.2908,34422.0
2021-03-29 12:05:00,56.92,56.98,56.62,56.69,63792.0,56.2908,56.3501,55.9941,56.0633,63792.0
2021-03-29 12:10:00,56.72,56.72,56.59,56.7,40012.0,56.093,56.093,55.9644,56.0732,40012.0
2021-03-29 12:15:00,56.65,56.77,56.63,56.66,2290.0,56.0238,56.1424,56.004,56.0337,2290.0
2021-03-29 12:20:00,56.66,56.67,56.6,56.63,15200.0,56.0337,56.0435,55.9743,56.004,15200.0
2021-03-29 12:25:00,56.65,56.84,56.65,56.84,11774.0,56.0238,56.2117,56.0238,56.2117,11774.0
2021-03-29 12:30:00,56.82,56.93,56.82,56.91,21292.0,56.1919,56.3007,56.1919,56.2809,21292.0
2021-03-29 12:35:00,56.92,57.02,56.91,56.98,47134.0,56.2908,56.3897,56.2809,56.3501,47134.0
2021-03-29 12:40:00,56.99,57.3,56.97,57.24,57484.0,56.36,56.6666,56.3402,56.6072,57484.0
2021-03-29 12:45:00,57.25,57.26,57.22,57.22,22800.0,56.6171,56.627,56.5875,56.5875,22800.0
2021-03-29 12:50:00,57.26,57.48,57.17,57.46,83106.0,56.627,56.8446,56.538,56.8248,83106.0
2021-03-29 12:55:00,57.49,57.58,57.49,57.58,23552.0,56.8545,56.9435,56.8545,56.9435,23552.0
2021-03-29 13:00:00,57.61,57.81,57.59,57.74,43192.0,56.9731,57.1709,56.9534,57.1017,43192.0
2021-03-29 13:05:00,57.74,57.82,57.74,57.74,31022.0,57.1017,57.1808,57.1017,57.1017,31022.0
2021-03-29 13:10:00,57.76,57.87,57.72,57.77,49962.0,57.1215,57.2303,57.0819,57.1314,49962.0
2021-03-29 13:15:00,57.79,57.8,57.72,57.74,7804.0,57.1512,57.161,57.0819,57.1017,7804.0
2021-03-29 13:20:00,57.75,57.78,57.67,57.7,23416.0,57.1116,57.1413,57.0325,57.0622,23416.0
2021-03-29 13:25:00,57.73,57.73,57.52,57.54,21280.0,57.0918,57.0918,56.8841,56.9039,21280.0
2021-03-29 13:30:00,57.5,57.87,57.47,57.87,53596.0,56.8644,57.2303,56.8347,57.2303,53596.0
2021-03-29 13:35:00,57.85,57.88,57.62,57.63,35028.0,57.2105,57.2402,56.983,56.9929,35028.0
2021-03-29 13:40:00,57.61,57.68,57.6,57.61,12582.0,56.9731,57.0424,56.9633,56.9731,12582.0
2021-03-29 13:45:00,57.6,57.82,57.54,57.68,30000.0,56.9633,57.1808,56.9039,57.0424,30000.0
2021-03-29 13:50:00,57.7,57.74,57.57,57.57,11900.0,57.0622,57.1017,56.9336,56.9336,11900.0
2021-03-29 13:55:00,57.55,57.59,57.4,57.45,51272.0,56.9138,56.9534,56.7655,56.8149,51272.0
2021-03-29 14:00:00,57.47,57.5,57.3,57.35,25934.0,56.8347,56.8644,56.6666,56.716,25934.0
2021-03-29 14:05:00,57.36,57.4,57.26,57.32,64656.0,56.7259,56.7655,56.627,56.6864,64656.0
2021-03-29 14:10:00,57.27,57.37,57.13,57.36,17274.0,56.6369,56.7358,56.4985,56.7259,17274.0
2021-03-29 14:15:00,57.34,57.35,57.13,57.2,15550.0,56.7061,56.716,56.4985,56.5677,15550.0
2021-03-29 14:20:00,57.21,57.31,57.15,57.26,16702.0,56.5776,56.6765,56.5182,56.627,16702.0
2021-03-29 14:25:00,57.27,57.27,57.17,57.26,10854.0,56.6369,56.6369,56.538,56.627,10854.0
2021-03-29 14:30:00,57.22,57.23,56.99,57.04,41560.0,56.5875,56.5974,56.36,56.4095,41560.0
2021-03-29 14:35:00,57.01,57.07,56.96,56.96,12600.0,56.3798,56.4391,56.3303,56.3303,12600.0
2021-03-29 14:40:00,56.94,57.06,56.9,56.95,20658.0,56.3106,56.4292,56.271,56.3204,20658.0
2021-03-29 14:45:00,56.93,57.27,56.93,57.22,42328.0,56.3007,56.6369,56.3007,56.5875,42328.0
2021-03-29 14:50:00,57.07,57.21,57.02,57.16,15498.0,56.4391,56.5776,56.3897,56.5281,15498.0
2021-03-29 14:55:00,57.13,57.14,56.86,56.99,47448.0,56.4985,56.5083,56.2314,56.36,47448.0
2021-03-29 15:00:00,57.06,57.35,57.06,57.29,58212.0,56.4292,56.716,56.4292,56.6567,58212.0
2021-03-29 15:05:00,57.31,57.32,57.21,57.27,31600.0,56.6765,56.6864,56.5776,56.6369,31600.0
2021-03-29 15:10:00,57.29,57.47,57.22,57.35,63070.0,56.6567,56.8347,56.5875,56.716,63070.0
2021-03-29 15:15:00,57.38,57.44,57.34,57.34,30742.0,56.7457,56.805,56.7061,56.7061,30742.0
2021-03-29 15:20:00,57.35,57.49,57.25,57.49,56938.0,56.716,56.8545,56.6171,56.8545,56938.0
2021-03-29 15:25:00,57.49,57.52,57.4,57.47,24138.0,56.8545,56.8841,56.7655,56.8347,24138.0
2021-03-29 15:30:00,57.46,57.52,57.4,57.41,33090.0,56.8248,56.8841,56.7655,56.7754,33090.0
2021-03-29 15:35:00,57.4,57.6,57.4,57.58,31058.0,56.7655,56.9633,56.7655,56.9435,31058.0
2021-03-29 15:40:00,57.58,57.6,57.32,57.33,67288.0,56.9435,56.9633,56.6864,56.6962,67288.0
2021-03-29 15:45:00,57.33,57.55,57.32,57.38,35898.0,56.6962,56.9138,56.6864,56.7457,35898.0
2021-03-29 15:50:00,57.4,57.49,57.24,57.33,56288.0,56.7655,56.8545,56.6072,56.6962,56288.0
2021-03-29 15:55:00,57.3,57.47,57.23,57.47,60764.0,56.6666,56.8347,56.5974,56.8347,60764.0
2021-03-30 09:30:00,56.76,56.88,56.37,56.55,140302.0,56.1325,56.2512,55.7469,55.9249,140302.0
2021-03-30 09:35:00,56.45,56.54,56.3,56.5,84874.0,55.826,55.915,55.6776,55.8754,84874.0
2021-03-30 09:40:00,56.45,56.56,56.23,56.31,38734.0,55.826,55.9348,55.6084,55.6875,38734.0
2021-03-30 09:45:00,56.28,56.4,56.17,56.32,21654.0,55.6579,55.7765,55.5491,55.6974,21654.0
2021-03-30 09:50:00,56.4,56.49,56.18,56.4,31370.0,55.7765,55.8655,55.559,55.7765,31370.0
2021-03-30 09:55:00,56.42,56.49,56.31,56.4,31488.0,55.7963,55.8655,55.6875,55.7765,31488.0
2021-03-30 10:00:00,56.37,56.43,56.23,56.36,36930.0,55.7469,55.8062,55.6084,55.737,36930.0
2021-03-30 10:05:00,56.33,56.42,56.22,56.31,64338.0,55.7073,55.7963,55.5985,55.6875,64338.0
2021-03-30 10:10:00,56.38,56.53,56.38,56.45,17096.0,55.7567,55.9051,55.7567,55.826,17096.0
2021-03-30 10:15:00,56.45,56.45,56.05,56.06,46110.0,55.826,55.826,55.4304,55.4403,46110.0
2021-03-30 10:20:00,56.06,56.07,55.9,56.01,49128.0,55.4403,55.4502,55.2821,55.3908,49128.0
2021-03-30 10:25:00,56.03,56.24,55.99,56.24,44606.0,55.4106,55.6183,55.3711,55.6183,44606.0
2021-03-30 10:30:00,56.27,56.42,56.23,56.4,57354.0,55.648,55.7963,55.6084,55.7765,57354.0
2021-03-30 10:35:00,56.38,56.46,56.3,56.3,35472.0,55.7567,55.8359,55.6776,55.6776,35472.0
2021-03-30 10:40:00,56.31,56.74,56.27,56.72,73886.0,55.6875,56.1128,55.648,56.093,73886.0
2021-03-30 10:45:00,56.73,56.74,56.63,56.67,36528.0,56.1029,56.1128,56.004,56.0435,36528.0
2021-03-30 10:50:00,56.71,56.71,56.51,56.55,55522.0,56.0831,56.0831,55.8853,55.9249,55522.0
2021-03-30 10:55:00,56.53,56.63,56.48,56.63,3504.0,55.9051,56.004,55.8556,56.004,3504.0
2021-03-30 11:00:00,56.65,56.71,56.62,56.68,9200.0,56.0238,56.0831,55.9941,56.0534,9200.0
2021-03-30 11:05:00,56.6,56.75,56.53,56.75,18184.0,55.9743,56.1227,55.9051,56.1227,18184.0
2021-03-30 11:10:00,56.77,56.85,56.71,56.74,82822.0,56.1424,56.2216,56.0831,56.1128,82822.0
2021-03-30 11:15:00,56.75,56.79,56.73,56.77,7970.0,56.1227,56.1622,56.1029,56.1424,7970.0
2021-03-30 11:20:00,56.75,56.77,56.63,56.67,23000.0,56.1227,56.1424,56.004,56.0435,23000.0
2021-03-30 11:25:00,56.65,56.82,56.63,56.75,22020.0,56.0238,56.1919,56.004,56.1227,22020.0
2021-03-30 11:30:00,56.78,57.04,56.74,56.95,98144.0,56.1523,56.4095,56.1128,56.3204,98144.0
2021-03-30 11:35:00,56.93,57.09,56.93,57.08,30180.0,56.3007,56.4589,56.3007,56.449,30180.0
2021-03-30 11:40:00,57.08,57.13,56.93,57.01,57630.0,56.449,56.4985,56.3007,56.3798,57630.0
2021-03-30 11:45:00,57.01,57.04,56.72,56.77,77914.0,56.3798,56.4095,56.093,56.1424,77914.0
2021-03-30 11:50:00,56.79,56.82,56.65,56.67,27000.0,56.1622,56.1919,56.0238,56.0435,27000.0
2021-03-30 11:55:00,56.63,56.68,56.56,56.6,59640.0,56.004,56.0534,55.9348,55.9743,59640.0
2021-03-30 12:00:00,56.62,56.69,56.52,56.64,20798.0,55.9941,56.0633,55.8952,56.0139,20798.0
2021-03-30 12:05:00,56.67,56.69,56.6,56.64,7756.0,56.0435,56.0633,55.9743,56.0139,7756.0
2021-03-30 12:10:00,56.6,56.6,56.54,56.55,11200.0,55.9743,55.9743,55.915,55.9249,11200.0
2021-03-30 12:15:00,56.58,56.58,56.43,56.43,5700.0,55.9545,55.9545,55.8062,55.8062,5700.0
2021-03-30 12:20:00,56.44,56.56,56.38,56.52,10726.0,55.8161,55.9348,55.7567,55.8952,10726.0
2021-03-30 12:25:00,56.6,56.65,56.6,56.6,32298.0,55.9743,56.0238,55.9743,55.9743,32298.0
2021-03-30 12:30:00,56.63,56.68,56.62,56.63,3420.0,56.004,56.0534,55.9941,56.004,3420.0
2021-03-30 12:35:00,56.59,56.72,56.49,56.7,23800.0,55.9644,56.093,55.8655,56.0732,23800.0
2021-03-30 12:40:00,56.62,56.62,56.53,56.53,14064.0,55.9941,55.9941,55.9051,55.9051,14064.0
2021-03-30 12:45:00,56.54,56.62,56.54,56.6,23000.0,55.915,55.9941,55.915,55.9743,23000.0
2021-03-30 12:50:00,56.52,56.63,56.46,56.62,28268.0,55.8952,56.004,55.8359,55.9941,28268.0
2021-03-30 12:55:00,56.61,56.65,56.55,56.56,24200.0,55.9842,56.0238,55.9249,55.9348,24200.0
2021-03-30 13:00:00,56.54,56.55,56.34,56.43,29810.0,55.915,55.9249,55.7172,55.8062,29810.0
2021-03-30 13:05:00,56.44,56.48,56.35,56.42,16358.0,55.8161,55.8556,55.7271,55.7963,16358.0
2021-03-30 13:10:00,56.45,56.57,56.44,56.52,32916.0,55.826,55.9446,55.8161,55.8952,32916.0
2021-03-30 13:15:00,56.52,56.63,56.52,56.61,5164.0,55.8952,56.004,55.8952,55.9842,5164.0
2021-03-30 13:20:00,56.65,56.72,56.65,56.71,12372.0,56.0238,56.093,56.0238,56.0831,12372.0
2021-03-30 13:25:00,56.72,56.81,56.71,56.76,14448.0,56.093,56.182,56.0831,56.1325,14448.0
2021-03-30 13:30:00,56.76,56.8,56.66,56.69,24600.0,56.1325,56.1721,56.0337,56.0633,24600.0
2021-03-30 13:35:00,56.72,56.79,56.63,56.77,30000.0,56.093,56.1622,56.004,56.1424,30000.0
2021-03-30 13:40:00,56.73,56.77,56.68,56.68,11400.0,56.1029,56.1424,56.0534,56.0534,11400.0
2021-03-30 13:45:00,56.68,56.74,56.65,56.68,26158.0,56.0534,56.1128,56.0238,56.0534,26158.0
2021-03-30 13:50:00,56.71,56.76,56.67,56.67,24900.0,56.0831,56.1325,56.0435,56.0435,24900.0
2021-03-30 13:55:00,56.68,56.68,56.56,56.58,21962.0,56.0534,56.0534,55.9348,55.9545,21962.0
2021-03-30 14:00:00,56.56,56.56,56.45,56.54,35502.0,55.9348,55.9348,55.826,55.915,35502.0
2021-03-30 14:05:00,56.52,56.6,56.49,56.58,15736.0,55.8952,55.9743,55.8655,55.9545,15736.0
2021-03-30 14:10:00,56.52,56.58,56.49,56.58,7700.0,55.8952,55.9545,55.8655,55.9545,7700.0
2021-03-30 14:15:00,56.59,56.69,56.54,56.59,52498.0,55.9644,56.0633,55.915,55.9644,52498.0
2021-03-30 14:20:00,56.62,56.64,56.42,56.55,25070.0,55.9941,56.0139,55.7963,55.9249,25070.0
2021-03-30 14:25:00,56.57,56.59,56.51,56.55,37020.0,55.9446,55.9644,55.8853,55.9249,37020.0
2021-03-30 14:30:00,56.52,56.75,56.52,56.74,32396.0,55.8952,56.1227,55.8952,56.1128,32396.0
2021-03-30 14:35:00,56.74,56.75,56.68,56.73,28200.0,56.1128,56.1227,56.0534,56.1029,28200.0
2021-03-30 14:40:00,56.72,56.83,56.66,56.69,31800.0,56.093,56.2018,56.0337,56.0633,31800.0
2021-03-30 14:45:00,56.71,56.74,56.67,56.74,21900.0,56.0831,56.1128,56.0435,56.1128,21900.0
2021-03-30 14:50:00,56.74,56.81,56.69,56.76,24040.0,56.1128,56.182,56.0633,56.1325,24040.0
2021-03-30 14:55:00,56.78,56.97,56.7,56.94,55020.0,56.1523,56.3402,56.0732,56.3106,55020.0
2021-03-30 15:00:00,56.91,56.99,56.83,56.96,53248.0,56.2809,56.36,56.2018,56.3303,53248.0
2021-03-30 15:05:00,56.96,57.0,56.93,56.96,26732.0,56.3303,56.3699,56.3007,56.3303,26732.0
2021-03-30 15:10:00,56.94,56.96,56.9,56.95,23120.0,56.3106,56.3303,56.271,56.3204,23120.0
2021-03-30 15:15:00,56.97,57.03,56.94,56.97,30266.0,56.3402,56.3996,56.3106,56.3402,30266.0
2021-03-30 15:20:00,56.97,57.01,56.92,57.01,14678.0,56.3402,56.3798,56.2908,56.3798,14678.0
2021-03-30 15:25:00,57.03,57.04,56.9,56.95,3800.0,56.3996,56.4095,56.271,56.3204,3800.0
2021-03-30 15:30:00,56.99,57.06,56.98,56.98,46356.0,56.36,56.4292,56.3501,56.3501,46356.0
2021-03-30 15:35:00,57.05,57.1,56.92,56.92,41700.0,56.4193,56.4688,56.2908,56.2908,41700.0
2021-03-30 15:40:00,56.96,57.02,56.88,56.88,18972.0,56.3303,56.3897,56.2512,56.2512,18972.0
2021-03-30 15:45:00,56.9,56.97,56.85,56.85,20280.0,56.271,56.3402,56.2216,56.2216,20280.0
2021-03-30 15:50:00,56.8,56.81,56.57,56.59,65224.0,56.1721,56.182,55.9446,55.9644,65224.0
2021-03-30 15:55:00,56.55,56.95,56.46,56.93,180590.0,55.9249,56.3204,55.8359,56.3007,180590.0
2021-03-31 09:30:00,57.57,57.66,57.44,57.6,129592.0,56.9336,57.0226,56.805,56.9633,129592.0
2021-03-31 09:35:00,57.62,57.82,57.59,57.78,85260.0,56.983,57.1808,56.9534,57.1413,85260.0
2021-03-31 09:40:00,57.8,57.97,57.8,57.88,57804.0,57.161,57.3292,57.161,57.2402,57804.0
2021-03-31 09:45:00,57.88,58.13,57.88,58.1,92128.0,57.2402,57.4874,57.2402,57.4577,92128.0
2021-03-31 09:50:00,58.12,58.28,58.12,58.23,101306.0,57.4775,57.6357,57.4775,57.5863,101306.0
2021-03-31 09:55:00,58.25,58.33,58.22,58.31,34058.0,57.6061,57.6852,57.5764,57.6654,34058.0
2021-03-31 10:00:00,58.35,58.54,58.35,58.46,69310.0,57.705,57.8929,57.705,57.8138,69310.0
2021-03-31 10:05:00,58.43,58.62,58.42,58.62,23176.0,57.7841,57.972,57.7742,57.972,23176.0
2021-03-31 10:10:00,58.6,58.6,58.46,58.54,46476.0,57.9522,57.9522,57.8138,57.8929,46476.0
2021-03-31 10:15:00,58.52,58.6,58.48,58.6,30330.0,57.8731,57.9522,57.8335,57.9522,30330.0
2021-03-31 10:20:00,58.63,58.74,58.57,58.63,27046.0,57.9819,58.0907,57.9225,57.9819,27046.0
2021-03-31 10:25:00,58.63,58.64,58.47,58.49,50300.0,57.9819,57.9918,57.8236,57.8434,50300.0
2021-03-31 10:30:00,58.52,58.64,58.51,58.55,28248.0,57.8731,57.9918,57.8632,57.9028,28248.0
2021-03-31 10:35:00,58.56,58.74,58.56,58.64,32820.0,57.9126,58.0907,57.9126,57.9918,32820.0
2021-03-31 10:40:00,58.69,58.92,58.69,58.85,50980.0,58.0412,58.2687,58.0412,58.1994,50980.0
2021-03-31 10:45:00,58.88,58.91,58.84,58.84,9612.0,58.2291,58.2588,58.1896,58.1896,9612.0
2021-03-31 10:50:00,58.85,58.94,58.8,58.89,21994.0,58.1994,58.2884,58.15,58.239,21994.0
2021-03-31 10:55:00,58.93,58.94,58.82,58.85,4340.0,58.2786,58.2884,58.1698,58.1994,4340.0
2021-03-31 11:00:00,58.78,58.86,58.77,58.77,20454.0,58.1302,58.2093,58.1203,58.1203,20454.0
2021-03-31 11:05:00,58.79,58.83,58.74,58.76,18138.0,58.1401,58.1797,58.0907,58.1104,18138.0
2021-03-31 11:10:00,58.76,58.81,58.74,58.75,7900.0,58.1104,58.1599,58.0907,58.1005,7900.0
2021-03-31 11:15:00,58.79,58.8,58.7,58.73,6680.0,58.1401,58.15,58.0511,58.0808,6680.0
2021-03-31 11:20:00,58.72,58.77,58.66,58.72,25800.0,58.0709,58.1203,58.0115,58.0709,25800.0
2021-03-31 11:25:00,58.73,58.76,58.67,58.74,16650.0,58.0808,58.1104,58.0214,58.0907,16650.0
2021-03-31 11:30:00,58.72,58.85,58.7,58.73,27196.0,58.0709,58.1994,58.0511,58.0808,27196.0
2021-03-31 11:35:00,58.75,58.86,58.72,58.82,12420.0,58.1005,58.2093,58.0709,58.1698,12420.0
2021-03-31 11:40:00,58.8,58.82,58.64,58.66,15828.0,58.15,58.1698,57.9918,58.0115,15828.0
2021-03-31 11:45:00,58.69,58.82,58.69,58.74,10918.0,58.0412,58.1698,58.0412,58.0907,10918.0
2021-03-31 11:50:00,58.81,58.85,58.81,58.85,13400.0,58.1599,58.1994,58.1599,58.1994,13400.0
2021-03-31 11:55:00,58.87,58.92,58.81,58.91,28600.0,58.2192,58.2687,58.1599,58.2588,28600.0
2021-03-31 12:00:00,58.92,59.02,58.92,59.01,84082.0,58.2687,58.3676,58.2687,58.3577,84082.0
2021-03-31 12:05:00,59.02,59.02,58.94,58.96,19434.0,58.3676,58.3676,58.2884,58.3082,19434.0
2021-03-31 12:10:00,58.96,58.99,58.92,58.97,14942.0,58.3082,58.3379,58.2687,58.3181,14942.0
2021-03-31 12:15:00,58.97,59.05,58.95,59.0,22574.0,58.3181,58.3972,58.2983,58.3478,22574.0
2021-03-31 12:20:00,59.01,59.05,58.98,59.05,10054.0,58.3577,58.3972,58.328,58.3972,10054.0
2021-03-31 12:25:00,59.03,59.05,58.97,58.98,9220.0,58.3775,58.3972,58.3181,58.328,9220.0
2021-03-31 12:30:00,59.0,59.06,58.99,59.02,20554.0,58.3478,58.4071,58.3379,58.3676,20554.0
2021-03-31 12:35:00,59.02,59.1,59.02,59.1,13500.0,58.3676,58.4467,58.3676,58.4467,13500.0
2021-03-31 12:40:00,59.11,59.13,59.09,59.09,9600.0,58.4566,58.4763,58.4368,58.4368,9600.0
2021-03-31 12:45:00,59.05,59.05,59.01,59.05,8844.0,58.3972,58.3972,58.3577,58.3972,8844.0
2021-03-31 12:50:00,59.04,59.04,58.98,59.0,30890.0,58.3873,58.3873,58.328,58.3478,30890.0
2021-03-31 12:55:00,59.0,59.02,58.96,59.0,23300.0,58.3478,58.3676,58.3082,58.3478,23300.0
2021-03-31 13:00:00,58.99,59.05,58.93,58.96,33138.0,58.3379,58.3972,58.2786,58.3082,33138.0
2021-03-31 13:05:00,59.01,59.07,59.01,59.06,11600.0,58.3577,58.417,58.3577,58.4071,11600.0
2021-03-31 13:10:00,59.06,59.13,59.06,59.09,19774.0,58.4071,58.4763,58.4071,58.4368,19774.0
2021-03-31 13:15:00,59.09,59.13,59.08,59.08,26056.0,58.4368,58.4763,58.4269,58.4269,26056.0
2021-03-31 13:20:00,59.08,59.08,59.01,59.07,13288.0,58.4269,58.4269,58.3577,58.417,13288.0
2021-03-31 13:25:00,59.09,59.15,59.08,59.15,27920.0,58.4368,58.4961,58.4269,58.4961,27920.0
2021-03-31 13:30:00,59.15,59.17,59.12,59.13,14074.0,58.4961,58.5159,58.4665,58.4763,14074.0
2021-03-31 13:35:00,59.12,59.14,59.05,59.06,13500.0,58.4665,58.4862,58.3972,58.4071,13500.0
2021-03-31 13:40:00,59.05,59.06,58.92,58.96,11500.0,58.3972,58.4071,58.2687,58.3082,11500.0
2021-03-31 13:45:00,58.97,58.97,58.94,58.96,7800.0,58.3181,58.3181,58.2884,58.3082,7800.0
2021-03-31 13:50:00,58.93,59.03,58.93,59.02,8390.0,58.2786,58.3775,58.2786,58.3676,8390.0
2021-03-31 13:55:00,59.04,59.07,58.95,58.95,15542.0,58.3873,58.417,58.2983,58.2983,15542.0
2021-03-31 14:00:00,58.97,58.98,58.8,58.84,42676.0,58.3181,58.328,58.15,58.1896,42676.0
2021-03-31 14:05:00,58.85,58.85,58.75,58.77,21766.0,58.1994,58.1994,58.1005,58.1203,21766.0
2021-03-31 14:10:00,58.76,58.8,58.68,58.77,51432.0,58.1104,58.15,58.0313,58.1203,51432.0
2021-03-31 14:15:00,58.78,58.81,58.76,58.78,25560.0,58.1302,58.1599,58.1104,58.1302,25560.0
2021-03-31 14:20:00,58.77,58.83,58.76,58.77,8244.0,58.1203,58.1797,58.1104,58.1203,8244.0
2021-03-31 14:25:00,58.77,58.87,58.77,58.85,11300.0,58.1203,58.2192,58.1203,58.1994,11300.0
2021-03-31 14:30:00,58.88,58.91,58.87,58.9,18410.0,58.2291,58.2588,58.2192,58.2489,18410.0
2021-03-31 14:35:00,58.9,58.91,58.85,58.88,18826.0,58.2489,58.2588,58.1994,58.2291,18826.0
2021-03-31 14:40:00,58.82,58.85,58.66,58.76,68016.0,58.1698,58.1994,58.0115,58.1104,68016.0
2021-03-31 14:45:00,58.76,58.8,58.73,58.77,14928.0,58.1104,58.15,58.0808,58.1203,14928.0
2021-03-31 14:50:00,58.77,58.87,58.73,58.86,11074.0,58.1203,58.2192,58.0808,58.2093,11074.0
2021-03-31 14:55:00,58.9,58.99,58.84,58.88,27330.0,58.2489,58.3379,58.1896,58.2291,27330.0
2021-03-31 15:00:00,58.89,59.15,58.89,59.12,33904.0,58.239,58.4961,58.239,58.4665,33904.0
2021-03-31 15:05:00,59.13,59.13,59.04,59.13,34020.0,58.4763,58.4763,58.3873,58.4763,34020.0
2021-03-31 15:10:00,59.15,59.16,59.08,59.1,40894.0,58.4961,58.506,58.4269,58.4467,40894.0
2021-03-31 15:15:00,59.12,59.22,59.04,59.04,23636.0,58.4665,58.5654,58.3873,58.3873,23636.0
2021-03-31 15:20:00,59.06,59.1,59.01,59.04,8760.0,58.4071,58.4467,58.3577,58.3873,8760.0
2021-03-31 15:25:00,59.02,59.06,58.94,58.99,18786.0,58.3676,58.4071,58.2884,58.3379,18786.0
2021-03-31 15:30:00,58.97,59.06,58.88,58.94,20830.0,58.3181,58.4071,58.2291,58.2884,20830.0
2021-03-31 15:35:00,58.94,59.01,58.87,58.92,30088.0,58.2884,58.3577,58.2192,58.2687,30088.0
2021-03-31 15:40:00,58.91,58.97,58.81,58.81,30808.0,58.2588,58.3181,58.1599,58.1599,30808.0
2021-03-31 15:45:00,58.82,58.88,58.76,58.82,52658.0,58.1698,58.2291,58.1104,58.1698,52658.0
2021-03-31 15:50:00,58.82,59.05,58.63,58.63,120482.0,58.1698,58.3972,57.9819,57.9819,120482.0
2021-03-31 15:55:00,58.6,58.75,58.45,58.6,401350.0,57.9522,58.1005,57.8039,57.9522,401350.0
2021-04-01 09:30:00,60.12,60.32,60.01,60.24,231776.0,59.4554,59.6532,59.3466,59.5741,231776.0
2021-04-01 09:35:00,60.19,60.43,60.19,60.43,220496.0,59.5246,59.762,59.5246,59.762,220496.0
2021-04-01 09:40:00,60.43,60.46,60.31,60.32,124888.0,59.762,59.7916,59.6433,59.6532,124888.0
2021-04-01 09:45:00,60.36,60.47,60.36,60.38,29492.0,59.6927,59.8015,59.6927,59.7125,29492.0
2021-04-01 09:50:00,60.43,60.52,60.4,60.44,59278.0,59.762,59.851,59.7323,59.7719,59278.0
2021-04-01 09:55:00,60.48,60.48,60.38,60.38,27274.0,59.8114,59.8114,59.7125,59.7125,27274.0
2021-04-01 10:00:00,60.44,60.51,60.2,60.26,103950.0,59.7719,59.8411,59.5345,59.5939,103950.0
2021-04-01 10:05:00,60.24,60.6,60.17,60.56,138020.0,59.5741,59.9301,59.5048,59.8905,138020.0
2021-04-01 10:10:00,60.58,60.63,60.55,60.56,28778.0,59.9103,59.9598,59.8806,59.8905,28778.0
2021-04-01 10:15:00,60.6,60.67,60.6,60.6,30524.0,59.9301,59.9993,59.9301,59.9301,30524.0
2021-04-01 10:20:00,60.53,60.63,60.51,60.58,31118.0,59.8609,59.9598,59.8411,59.9103,31118.0
2021-04-01 10:25:00,60.54,60.6,60.49,60.57,30042.0,59.8708,59.9301,59.8213,59.9004,30042.0
2021-04-01 10:30:00,60.61,60.63,60.52,60.59,12732.0,59.94,59.9598,59.851,59.9202,12732.0
2021-04-01 10:35:00,60.6,60.66,60.44,60.47,36270.0,59.9301,59.9894,59.7719,59.8015,36270.0
2021-04-01 10:40:00,60.46,60.7,60.45,60.66,22938.0,59.7916,60.029,59.7818,59.9894,22938.0
2021-04-01 10:45:00,60.63,60.63,60.51,60.56,18598.0,59.9598,59.9598,59.8411,59.8905,18598.0
2021-04-01 10:50:00,60.54,60.59,60.39,60.41,9094.0,59.8708,59.9202,59.7224,59.7422,9094.0
2021-04-01 10:55:00,60.43,60.54,60.37,60.54,19290.0,59.762,59.8708,59.7026,59.8708,19290.0
2021-04-01 11:00:00,60.53,60.63,60.53,60.6,33740.0,59.8609,59.9598,59.8609,59.9301,33740.0
2021-04-01 11:05:00,60.52,60.52,60.38,60.46,50088.0,59.851,59.851,59.7125,59.7916,50088.0
2021-04-01 11:10:00,60.43,60.46,60.35,60.4,29542.0,59.762,59.7916,59.6829,59.7323,29542.0
2021-04-01 11:15:00,60.4,60.4,60.24,60.32,21466.0,59.7323,59.7323,59.5741,59.6532,21466.0
2021-04-01 11:20:00,60.31,60.49,60.31,60.34,25516.0,59.6433,59.8213,59.6433,59.673,25516.0
2021-04-01 11:25:00,60.35,60.43,60.35,60.42,9308.0,59.6829,59.762,59.6829,59.7521,9308.0
2021-04-01 11:30:00,60.43,60.48,60.35,60.35,13228.0,59.762,59.8114,59.6829,59.6829,13228.0
2021-04-01 11:35:00,60.36,60.37,60.26,60.26,10628.0,59.6927,59.7026,59.5939,59.5939,10628.0
2021-04-01 11:40:00,60.27,60.33,60.19,60.19,7360.0,59.6037,59.6631,59.5246,59.5246,7360.0
2021-04-01 11:45:00,60.27,60.37,60.24,60.35,9104.0,59.6037,59.7026,59.5741,59.6829,9104.0
2021-04-01 11:50:00,60.33,60.36,60.32,60.32,5878.0,59.6631,59.6927,59.6532,59.6532,5878.0
2021-04-01 11:55:00,60.33,60.37,60.3,60.33,10242.0,59.6631,59.7026,59.6334,59.6631,10242.0
2021-04-01 12:00:00,60.31,60.41,60.31,60.38,2314.0,59.6433,59.7422,59.6433,59.7125,2314.0
2021-04-01 12:05:00,60.41,60.44,60.37,60.41,34604.0,59.7422,59.7719,59.7026,59.7422,34604.0
2021-04-01 12:10:00,60.37,60.39,60.32,60.35,38770.0,59.7026,59.7224,59.6532,59.6829,38770.0
2021-04-01 12:15:00,60.37,60.46,60.33,60.45,18906.0,59.7026,59.7916,59.6631,59.7818,18906.0
2021-04-01 12:20:00,60.43,60.44,60.39,60.41,3930.0,59.762,59.7719,59.7224,59.7422,3930.0
2021-04-01 12:25:00,60.41,60.49,60.41,60.49,4704.0,59.7422,59.8213,59.7422,59.8213,4704.0
2021-04-01 12:30:00,60.49,60.5,60.43,60.43,11008.0,59.8213,59.8312,59.762,59.762,11008.0
2021-04-01 12:35:00,60.42,60.42,60.37,60.42,9624.0,59.7521,59.7521,59.7026,59.7521,9624.0
2021-04-01 12:40:00,60.4,60.45,60.38,60.44,3054.0,59.7323,59.7818,59.7125,59.7719,3054.0
2021-04-01 12:45:00,60.47,60.52,60.38,60.38,31374.0,59.8015,59.851,59.7125,59.7125,31374.0
2021-04-01 12:50:00,60.32,60.4,60.3,60.38,9210.0,59.6532,59.7323,59.6334,59.7125,9210.0
2021-04-01 12:55:00,60.39,60.47,60.38,60.46,16094.0,59.7224,59.8015,59.7125,59.7916,16094.0
2021-04-01 13:00:00,60.48,60.52,60.41,60.42,22310.0,59.8114,59.851,59.7422,59.7521,22310.0
2021-04-01 13:05:00,60.42,60.43,60.33,60.33,19502.0,59.7521,59.762,59.6631,59.6631,19502.0
2021-04-01 13:10:00,60.32,60.35,60.3,60.35,16000.0,59.6532,59.6829,59.6334,59.6829,16000.0
2021-04-01 13:15:00,60.38,60.38,60.23,60.25,25756.0,59.7125,59.7125,59.5642,59.584,25756.0
2021-04-01 13:20:00,60.26,60.34,60.23,60.24,22000.0,59.5939,59.673,59.5642,59.5741,22000.0
2021-04-01 13:25:00,60.23,60.26,60.15,60.16,21156.0,59.5642,59.5939,59.4851,59.495,21156.0
2021-04-01 13:30:00,60.17,60.27,60.16,60.24,15670.0,59.5048,59.6037,59.495,59.5741,15670.0
2021-04-01 13:35:00,60.26,60.35,60.25,60.34,24152.0,59.5939,59.6829,59.584,59.673,24152.0
2021-04-01 13:40:00,60.35,60.39,60.33,60.38,37928.0,59.6829,59.7224,59.6631,59.7125,37928.0
2021-04-01 13:45:00,60.38,60.41,60.27,60.29,38068.0,59.7125,59.7422,59.6037,59.6235,38068.0
2021-04-01 13:50:00,60.29,60.38,60.29,60.35,19240.0,59.6235,59.7125,59.6235,59.6829,19240.0
2021-04-01 13:55:00,60.35,60.38,60.33,60.34,22382.0,59.6829,59.7125,59.6631,59.673,22382.0
2021-04-01 14:00:00,60.35,60.38,60.31,60.36,20472.0,59.6829,59.7125,59.6433,59.6927,20472.0
2021-04-01 14:05:00,60.38,60.4,60.32,60.32,22258.0,59.7125,59.7323,59.6532,59.6532,22258.0
2021-04-01 14:10:00,60.31,60.45,60.29,60.44,18200.0,59.6433,59.7818,59.6235,59.7719,18200.0
2021-04-01 14:15:00,60.43,60.44,60.38,60.41,33708.0,59.762,59.7719,59.7125,59.7422,33708.0
2021-04-01 14:20:00,60.45,60.47,60.41,60.47,23848.0,59.7818,59.8015,59.7422,59.8015,23848.0
2021-04-01 14:25:00,60.49,60.49,60.45,60.49,16950.0,59.8213,59.8213,59.7818,59.8213,16950.0
2021-04-01 14:30:00,60.49,60.52,60.47,60.47,47322.0,59.8213,59.851,59.8015,59.8015,47322.0
2021-04-01 14:35:00,60.48,60.51,60.46,60.49,10448.0,59.8114,59.8411,59.7916,59.8213,10448.0
2021-04-01 14:40:00,60.49,60.52,60.47,60.52,11400.0,59.8213,59.851,59.8015,59.851,11400.0
2021-04-01 14:45:00,60.52,60.54,60.46,60.51,23194.0,59.851,59.8708,59.7916,59.8411,23194.0
2021-04-01 14:50:00,60.52,60.57,60.5,60.56,31830.0,59.851,59.9004,59.8312,59.8905,31830.0
2021-04-01 14:55:00,60.56,60.58,60.52,60.52,32956.0,59.8905,59.9103,59.851,59.851,32956.0
2021-04-01 15:00:00,60.52,60.54,60.43,60.45,36948.0,59.851,59.8708,59.762,59.7818,36948.0
2021-04-01 15:05:00,60.45,60.47,60.35,60.47,21282.0,59.7818,59.8015,59.6829,59.8015,21282.0
2021-04-01 15:10:00,60.49,60.49,60.37,60.38,25492.0,59.8213,59.8213,59.7026,59.7125,25492.0
2021-04-01 15:15:00,60.38,60.43,60.34,60.38,27418.0,59.7125,59.762,59.673,59.7125,27418.0
2021-04-01 15:20:00,60.38,60.4,60.3,60.32,41124.0,59.7125,59.7323,59.6334,59.6532,41124.0
2021-04-01 15:25:00,60.32,60.38,60.32,60.38,30174.0,59.6532,59.7125,59.6532,59.7125,30174.0
2021-04-01 15:30:00,60.38,60.51,60.38,60.48,23856.0,59.7125,59.8411,59.7125,59.8114,23856.0
2021-04-01 15:35:00,60.49,60.49,60.4,60.44,21726.0,59.8213,59.8213,59.7323,59.7719,21726.0
2021-04-01 15:40:00,60.43,60.48,60.42,60.46,49354.0,59.762,59.8114,59.7521,59.7916,49354.0
2021-04-01 15:45:00,60.46,60.58,60.45,60.55,45134.0,59.7916,59.9103,59.7818,59.8806,45134.0
2021-04-01 15:50:00,60.55,60.61,60.49,60.61,54646.0,59.8806,59.94,59.8213,59.94,54646.0
2021-04-01 15:55:00,60.6,60.69,60.56,60.64,91292.0,59.9301,60.0191,59.8905,59.9697,91292.0
2021-04-05 09:30:00,61.6,61.79,61.51,61.75,205954.0,60.919,61.1069,60.83,61.0674,205954.0
2021-04-05 09:35:00,61.73,61.83,61.63,61.76,62382.0,61.0476,61.1465,60.9487,61.0773,62382.0
2021-04-05 09:40:00,61.79,61.83,61.7,61.77,49322.0,61.1069,61.1465,61.0179,61.0872,49322.0
2021-04-05 09:45:00,61.83,62.13,61.83,62.13,166548.0,61.1465,61.4432,61.1465,61.4432,166548.0
2021-04-05 09:50:00,62.12,62.2,62.1,62.1,84144.0,61.4333,61.5124,61.4135,61.4135,84144.0
2021-04-05 09:55:00,62.13,62.16,62.06,62.13,52874.0,61.4432,61.4729,61.374,61.4432,52874.0
2021-04-05 10:00:00,62.13,62.2,61.97,62.16,67414.0,61.4432,61.5124,61.285,61.4729,67414.0
2021-04-05 10:05:00,62.18,62.27,62.09,62.24,56032.0,61.4926,61.5816,61.4036,61.552,56032.0
2021-04-05 10:10:00,62.26,62.3,62.2,62.23,22136.0,61.5717,61.6113,61.5124,61.5421,22136.0
2021-04-05 10:15:00,62.24,62.36,62.24,62.36,54644.0,61.552,61.6706,61.552,61.6706,54644.0
2021-04-05 10:20:00,62.38,62.48,62.35,62.42,49948.0,61.6904,61.7893,61.6608,61.73,49948.0
2021-04-05 10:25:00,62.44,62.48,62.39,62.46,53480.0,61.7498,61.7893,61.7003,61.7695,53480.0
2021-04-05 10:30:00,62.45,62.55,62.43,62.54,85472.0,61.7596,61.8585,61.7399,61.8487,85472.0
2021-04-05 10:35:00,62.55,62.62,62.49,62.62,39406.0,61.8585,61.9278,61.7992,61.9278,39406.0
2021-04-05 10:40:00,62.63,62.65,62.55,62.64,29724.0,61.9377,61.9574,61.8585,61.9475,29724.0
2021-04-05 10:45:00,62.65,62.68,62.58,62.63,29420.0,61.9574,61.9871,61.8882,61.9377,29420.0
2021-04-05 10:50:00,62.63,62.63,62.51,62.51,25344.0,61.9377,61.9377,61.819,61.819,25344.0
2021-04-05 10:55:00,62.5,62.58,62.44,62.47,56718.0,61.8091,61.8882,61.7498,61.7794,56718.0
2021-04-05 11:00:00,62.48,62.51,62.39,62.51,48294.0,61.7893,61.819,61.7003,61.819,48294.0
2021-04-05 11:05:00,62.52,62.52,62.44,62.48,12660.0,61.8289,61.8289,61.7498,61.7893,12660.0
2021-04-05 11:10:00,62.49,62.57,62.47,62.56,26142.0,61.7992,61.8783,61.7794,61.8684,26142.0
2021-04-05 11:15:00,62.59,62.63,62.52,62.58,10300.0,61.8981,61.9377,61.8289,61.8882,10300.0
2021-04-05 11:20:00,62.58,62.6,62.54,62.54,11352.0,61.8882,61.908,61.8487,61.8487,11352.0
2021-04-05 11:25:00,62.55,62.6,62.54,62.56,30536.0,61.8585,61.908,61.8487,61.8684,30536.0
2021-04-05 11:30:00,62.54,62.74,62.52,62.73,35694.0,61.8487,62.0464,61.8289,62.0366,35694.0
2021-04-05 11:35:00,62.75,62.84,62.72,62.82,61406.0,62.0563,62.1453,62.0267,62.1256,61406.0
2021-04-05 11:40:00,62.81,62.84,62.74,62.74,20538.0,62.1157,62.1453,62.0464,62.0464,20538.0
2021-04-05 11:45:00,62.74,62.76,62.69,62.74,13514.0,62.0464,62.0662,61.997,62.0464,13514.0
2021-04-05 11:50:00,62.72,62.74,62.68,62.72,10262.0,62.0267,62.0464,61.9871,62.0267,10262.0
2021-04-05 11:55:00,62.72,62.77,62.65,62.69,66120.0,62.0267,62.0761,61.9574,61.997,66120.0
2021-04-05 12:00:00,62.72,62.78,62.72,62.76,5148.0,62.0267,62.086,62.0267,62.0662,5148.0
2021-04-05 12:05:00,62.77,62.79,62.74,62.75,18882.0,62.0761,62.0959,62.0464,62.0563,18882.0
2021-04-05 12:10:00,62.77,62.8,62.76,62.8,32312.0,62.0761,62.1058,62.0662,62.1058,32312.0
2021-04-05 12:15:00,62.77,62.9,62.76,62.87,29520.0,62.0761,62.2047,62.0662,62.175,29520.0
2021-04-05 12:20:00,62.88,62.96,62.88,62.93,29378.0,62.1849,62.264,62.1849,62.2343,29378.0
2021-04-05 12:25:00,62.93,62.97,62.91,62.93,62640.0,62.2343,62.2739,62.2146,62.2343,62640.0
2021-04-05 12:30:00,62.94,63.0,62.94,62.99,42590.0,62.2442,62.3036,62.2442,62.2937,42590.0
2021-04-05 12:35:00,62.99,63.06,62.98,62.98,34364.0,62.2937,62.3629,62.2838,62.2838,34364.0
2021-04-05 12:40:00,62.98,63.02,62.96,62.99,29988.0,62.2838,62.3233,62.264,62.2937,29988.0
2021-04-05 12:45:00,62.98,63.02,62.97,62.99,70042.0,62.2838,62.3233,62.2739,62.2937,70042.0
2021-04-05 12:50:00,63.01,63.01,62.91,62.92,53068.0,62.3135,62.3135,62.2146,62.2244,53068.0
2021-04-05 12:55:00,62.91,62.96,62.87,62.95,29160.0,62.2146,62.264,62.175,62.2541,29160.0
2021-04-05 13:00:00,62.96,62.99,62.94,62.98,19100.0,62.264,62.2937,62.2442,62.2838,19100.0
2021-04-05 13:05:00,62.98,63.03,62.97,63.01,36442.0,62.2838,62.3332,62.2739,62.3135,36442.0
2021-04-05 13:10:00,63.0,63.01,62.98,62.99,43304.0,62.3036,62.3135,62.2838,62.2937,43304.0
2021-04-05 13:15:00,63.01,63.12,62.95,63.12,52150.0,62.3135,62.4222,62.2541,62.4222,52150.0
2021-04-05 13:20:00,63.1,63.11,63.04,63.04,20892.0,62.4025,62.4123,62.3431,62.3431,20892.0
2021-04-05 13:25:00,63.04,63.09,63.02,63.04,10640.0,62.3431,62.3926,62.3233,62.3431,10640.0
2021-04-05 13:30:00,63.04,63.1,63.04,63.05,24568.0,62.3431,62.4025,62.3431,62.353,24568.0
2021-04-05 13:35:00,63.06,63.08,63.02,63.03,3954.0,62.3629,62.3827,62.3233,62.3332,3954.0
2021-04-05 13:40:00,63.0,63.07,62.99,63.07,9098.0,62.3036,62.3728,62.2937,62.3728,9098.0
2021-04-05 13:45:00,63.04,63.07,63.0,63.06,11706.0,62.3431,62.3728,62.3036,62.3629,11706.0
2021-04-05 13:50:00,63.07,63.15,63.07,63.13,12334.0,62.3728,62.4519,62.3728,62.4321,12334.0
2021-04-05 13:55:00,63.17,63.22,63.16,63.2,21380.0,62.4717,62.5211,62.4618,62.5014,21380.0
2021-04-05 14:00:00,63.23,63.3,63.22,63.24,53578.0,62.531,62.6002,62.5211,62.5409,53578.0
2021-04-05 14:05:00,63.24,63.28,63.23,63.28,8868.0,62.5409,62.5805,62.531,62.5805,8868.0
2021-04-05 14:10:00,63.28,63.28,63.24,63.25,8800.0,62.5805,62.5805,62.5409,62.5508,8800.0
2021-04-05 14:15:00,63.25,63.26,63.21,63.22,10200.0,62.5508,62.5607,62.5112,62.5211,10200.0
2021-04-05 14:20:00,63.23,63.23,63.18,63.19,12196.0,62.531,62.531,62.4816,62.4915,12196.0
2021-04-05 14:25:00,63.19,63.2,63.16,63.2,15014.0,62.4915,62.5014,62.4618,62.5014,15014.0
2021-04-05 14:30:00,63.18,63.26,63.18,63.25,16800.0,62.4816,62.5607,62.4816,62.5508,16800.0
2021-04-05 14:35:00,63.24,63.27,63.21,63.27,26310.0,62.5409,62.5706,62.5112,62.5706,26310.0
2021-04-05 14:40:00,63.29,63.35,63.21,63.22,30868.0,62.5904,62.6497,62.5112,62.5211,30868.0
2021-04-05 14:45:00,63.22,63.23,63.18,63.22,12360.0,62.5211,62.531,62.4816,62.5211,12360.0
2021-04-05 14:50:00,63.24,63.25,63.18,63.2,11050.0,62.5409,62.5508,62.4816,62.5014,11050.0
2021-04-05 14:55:00,63.2,63.23,63.19,63.2,11552.0,62.5014,62.531,62.4915,62.5014,11552.0
2021-04-05 15:00:00,63.21,63.22,63.05,63.06,19626.0,62.5112,62.5211,62.353,62.3629,19626.0
2021-04-05 15:05:00,63.02,63.06,62.97,63.04,31210.0,62.3233,62.3629,62.2739,62.3431,31210.0
2021-04-05 15:10:00,63.04,63.1,63.03,63.07,29224.0,62.3431,62.4025,62.3332,62.3728,29224.0
2021-04-05 15:15:00,63.1,63.19,63.05,63.19,22950.0,62.4025,62.4915,62.353,62.4915,22950.0
2021-04-05 15:20:00,63.19,63.22,63.13,63.13,22622.0,62.4915,62.5211,62.4321,62.4321,22622.0
2021-04-05 15:25:00,63.12,63.13,62.99,63.04,31432.0,62.4222,62.4321,62.2937,62.3431,31432.0
2021-04-05 15:30:00,62.96,62.99,62.9,62.96,47394.0,62.264,62.2937,62.2047,62.264,47394.0
2021-04-05 15:35:00,62.94,63.09,62.94,63.05,22762.0,62.2442,62.3926,62.2442,62.353,22762.0
2021-04-05 15:40:00,63.06,63.07,62.93,63.01,51388.0,62.3629,62.3728,62.2343,62.3135,51388.0
2021-04-05 15:45:00,62.99,63.22,62.96,63.11,54216.0,62.2937,62.5211,62.264,62.4123,54216.0
2021-04-05 15:50:00,63.1,63.26,62.95,63.24,87948.0,62.4025,62.5607,62.2541,62.5409,87948.0
2021-04-05 15:55:00,63.22,63.23,63.05,63.08,119222.0,62.5211,62.531,62.353,62.3827,119222.0
2021-04-06 09:30:00,62.93,62.94,62.8,62.84,66244.0,62.2343,62.2442,62.1058,62.1453,66244.0
2021-04-06 09:35:00,62.78,63.02,62.7,62.92,70270.0,62.086,62.3233,62.0069,62.2244,70270.0
2021-04-06 09:40:00,62.91,63.09,62.84,63.08,41080.0,62.2146,62.3926,62.1453,62.3827,41080.0
2021-04-06 09:45:00,63.1,63.1,62.95,62.97,20244.0,62.4025,62.4025,62.2541,62.2739,20244.0
2021-04-06 09:50:00,62.99,63.15,62.86,63.13,31930.0,62.2937,62.4519,62.1651,62.4321,31930.0
2021-04-06 09:55:00,63.13,63.2,63.12,63.19,69044.0,62.4321,62.5014,62.4222,62.4915,69044.0
2021-04-06 10:00:00,63.21,63.35,63.17,63.3,43898.0,62.5112,62.6497,62.4717,62.6002,43898.0
2021-04-06 10:05:00,63.31,63.32,63.21,63.21,30510.0,62.6101,62.62,62.5112,62.5112,30510.0
2021-04-06 10:10:00,63.22,63.22,63.03,63.13,35110.0,62.5211,62.5211,62.3332,62.4321,35110.0
2021-04-06 10:15:00,63.1,63.17,62.99,63.11,39906.0,62.4025,62.4717,62.2937,62.4123,39906.0
2021-04-06 10:20:00,63.08,63.17,63.04,63.14,27400.0,62.3827,62.4717,62.3431,62.442,27400.0
2021-04-06 10:25:00,63.14,63.3,63.12,63.12,29148.0,62.442,62.6002,62.4222,62.4222,29148.0
2021-04-06 10:30:00,63.17,63.17,62.96,62.99,41478.0,62.4717,62.4717,62.264,62.2937,41478.0
2021-04-06 10:35:00,63.01,63.03,62.91,63.03,19058.0,62.3135,62.3332,62.2146,62.3332,19058.0
2021-04-06 10:40:00,63.04,63.1,63.0,63.09,32500.0,62.3431,62.4025,62.3036,62.3926,32500.0
2021-04-06 10:45:00,63.13,63.22,63.08,63.21,27480.0,62.4321,62.5211,62.3827,62.5112,27480.0
2021-04-06 10:50:00,63.2,63.37,63.19,63.33,27528.0,62.5014,62.6695,62.4915,62.6299,27528.0
2021-04-06 10:55:00,63.33,63.4,63.27,63.29,29394.0,62.6299,62.6991,62.5706,62.5904,29394.0
2021-04-06 11:00:00,63.29,63.37,63.21,63.23,30732.0,62.5904,62.6695,62.5112,62.531,30732.0
2021-04-06 11:05:00,63.24,63.36,63.21,63.36,27238.0,62.5409,62.6596,62.5112,62.6596,27238.0
2021-04-06 11:10:00,63.36,63.58,63.35,63.56,30266.0,62.6596,62.8772,62.6497,62.8574,30266.0
2021-04-06 11:15:00,63.58,63.63,63.49,63.53,25924.0,62.8772,62.9266,62.7881,62.8277,25924.0
2021-04-06 11:20:00,63.54,63.58,63.51,63.52,17804.0,62.8376,62.8772,62.8079,62.8178,17804.0
2021-04-06 11:25:00,63.5,63.57,63.49,63.52,19250.0,62.798,62.8673,62.7881,62.8178,19250.0
2021-04-06 11:30:00,63.52,63.56,63.44,63.44,9284.0,62.8178,62.8574,62.7387,62.7387,9284.0
2021-04-06 11:35:00,63.46,63.56,63.46,63.54,6830.0,62.7585,62.8574,62.7585,62.8376,6830.0
2021-04-06 11:40:00,63.54,63.62,63.5,63.6,12674.0,62.8376,62.9167,62.798,62.8969,12674.0
2021-04-06 11:45:00,63.62,63.67,63.58,63.6,28728.0,62.9167,62.9662,62.8772,62.8969,28728.0
2021-04-06 11:50:00,63.59,63.66,63.59,63.63,27628.0,62.887,62.9563,62.887,62.9266,27628.0
2021-04-06 11:55:00,63.64,63.73,63.59,63.71,22140.0,62.9365,63.0255,62.887,63.0057,22140.0
2021-04-06 12:00:00,63.69,63.69,63.56,63.56,20854.0,62.9859,62.9859,62.8574,62.8574,20854.0
2021-04-06 12:05:00,63.6,63.6,63.49,63.55,32730.0,62.8969,62.8969,62.7881,62.8475,32730.0
2021-04-06 12:10:00,63.59,63.59,63.53,63.53,3316.0,62.887,62.887,62.8277,62.8277,3316.0
2021-04-06 12:15:00,63.51,63.56,63.48,63.48,37370.0,62.8079,62.8574,62.7783,62.7783,37370.0
2021-04-06 12:20:00,63.49,63.54,63.46,63.49,6718.0,62.7881,62.8376,62.7585,62.7881,6718.0
2021-04-06 12:25:00,63.49,63.49,63.37,63.37,15000.0,62.7881,62.7881,62.6695,62.6695,15000.0
2021-04-06 12:30:00,63.35,63.47,63.35,63.46,59734.0,62.6497,62.7684,62.6497,62.7585,59734.0
2021-04-06 12:35:00,63.45,63.45,63.38,63.41,7302.0,62.7486,62.7486,62.6794,62.709,7302.0
2021-04-06 12:40:00,63.41,63.46,63.4,63.43,9072.0,62.709,62.7585,62.6991,62.7288,9072.0
2021-04-06 12:45:00,63.49,63.49,63.41,63.44,4662.0,62.7881,62.7881,62.709,62.7387,4662.0
2021-04-06 12:50:00,63.43,63.44,63.34,63.41,8642.0,62.7288,62.7387,62.6398,62.709,8642.0
2021-04-06 12:55:00,63.42,63.44,63.35,63.38,9200.0,62.7189,62.7387,62.6497,62.6794,9200.0
2021-04-06 13:00:00,63.38,63.38,63.18,63.21,27436.0,62.6794,62.6794,62.4816,62.5112,27436.0
2021-04-06 13:05:00,63.21,63.21,63.08,63.08,23800.0,62.5112,62.5112,62.3827,62.3827,23800.0
2021-04-06 13:10:00,63.06,63.13,62.99,63.09,37954.0,62.3629,62.4321,62.2937,62.3926,37954.0
2021-04-06 13:15:00,63.11,63.13,62.97,62.98,28082.0,62.4123,62.4321,62.2739,62.2838,28082.0
2021-04-06 13:20:00,62.98,62.99,62.85,62.87,59598.0,62.2838,62.2937,62.1552,62.175,59598.0
2021-04-06 13:25:00,62.87,62.89,62.74,62.84,38222.0,62.175,62.1948,62.0464,62.1453,38222.0
2021-04-06 13:30:00,62.8,62.96,62.78,62.93,10200.0,62.1058,62.264,62.086,62.2343,10200.0
2021-04-06 13:35:00,62.93,63.02,62.92,63.02,14466.0,62.2343,62.3233,62.2244,62.3233,14466.0
2021-04-06 13:40:00,63.02,63.08,62.99,63.08,14136.0,62.3233,62.3827,62.2937,62.3827,14136.0
2021-04-06 13:45:00,63.07,63.1,63.05,63.07,30800.0,62.3728,62.4025,62.353,62.3728,30800.0
2021-04-06 13:50:00,63.06,63.15,63.04,63.12,7232.0,62.3629,62.4519,62.3431,62.4222,7232.0
2021-04-06 13:55:00,63.13,63.16,63.09,63.15,20480.0,62.4321,62.4618,62.3926,62.4519,20480.0
2021-04-06 14:00:00,63.17,63.22,63.1,63.21,22826.0,62.4717,62.5211,62.4025,62.5112,22826.0
2021-04-06 14:05:00,63.2,63.23,63.18,63.19,12948.0,62.5014,62.531,62.4816,62.4915,12948.0
2021-04-06 14:10:00,63.21,63.27,63.2,63.26,5000.0,62.5112,62.5706,62.5014,62.5607,5000.0
2021-04-06 14:15:00,63.26,63.26,63.21,63.24,5250.0,62.5607,62.5607,62.5112,62.5409,5250.0
2021-04-06 14:20:00,63.25,63.3,63.22,63.3,4820.0,62.5508,62.6002,62.5211,62.6002,4820.0
2021-04-06 14:25:00,63.27,63.3,63.27,63.27,4600.0,62.5706,62.6002,62.5706,62.5706,4600.0
2021-04-06 14:30:00,63.29,63.31,63.19,63.21,7568.0,62.5904,62.6101,62.4915,62.5112,7568.0
2021-04-06 14:35:00,63.13,63.17,63.1,63.16,12680.0,62.4321,62.4717,62.4025,62.4618,12680.0
2021-04-06 14:40:00,63.2,63.35,63.2,63.32,4800.0,62.5014,62.6497,62.5014,62.62,4800.0
2021-04-06 14:45:00,63.3,63.35,63.28,63.32,9978.0,62.6002,62.6497,62.5805,62.62,9978.0
2021-04-06 14:50:00,63.32,63.32,63.17,63.26,17754.0,62.62,62.62,62.4717,62.5607,17754.0
2021-04-06 14:55:00,63.24,63.35,63.24,63.29,28150.0,62.5409,62.6497,62.5409,62.5904,28150.0
2021-04-06 15:00:00,63.3,63.32,63.06,63.09,33584.0,62.6002,62.62,62.3629,62.3926,33584.0
2021-04-06 15:05:00,63.07,63.13,62.99,63.02,26048.0,62.3728,62.4321,62.2937,62.3233,26048.0
2021-04-06 15:10:00,63.03,63.13,63.03,63.12,30332.0,62.3332,62.4321,62.3332,62.4222,30332.0
2021-04-06 15:15:00,63.13,63.23,63.04,63.22,37342.0,62.4321,62.531,62.3431,62.5211,37342.0
2021-04-06 15:20:00,63.24,63.33,63.2,63.3,47958.0,62.5409,62.6299,62.5014,62.6002,47958.0
2021-04-06 15:25:00,63.29,63.29,63.17,63.2,28958.0,62.5904,62.5904,62.4717,62.5014,28958.0
2021-04-06 15:30:00,63.22,63.23,63.09,63.09,26184.0,62.5211,62.531,62.3926,62.3926,26184.0
2021-04-06 15:35:00,63.1,63.13,63.0,63.0,39678.0,62.4025,62.4321,62.3036,62.3036,39678.0
2021-04-06 15:40:00,63.0,63.05,62.95,62.96,33760.0,62.3036,62.353,62.2541,62.264,33760.0
2021-04-06 15:45:00,62.94,63.04,62.91,62.98,33646.0,62.2442,62.3431,62.2146,62.2838,33646.0
2021-04-06 15:50:00,62.9,62.9,62.72,62.75,70508.0,62.2047,62.2047,62.0267,62.0563,70508.0
2021-04-06 15:55:00,62.75,62.97,62.73,62.95,78628.0,62.0563,62.2739,62.0366,62.2541,78628.0
2021-04-07 09:30:00,62.8,62.85,62.43,62.5,109936.0,62.1058,62.1552,61.7399,61.8091,109936.0
2021-04-07 09:35:00,62.46,62.63,62.46,62.54,65116.0,61.7695,61.9377,61.7695,61.8487,65116.0
2021-04-07 09:40:00,62.52,62.83,62.51,62.83,60384.0,61.8289,62.1354,61.819,62.1354,60384.0
2021-04-07 09:45:00,62.83,62.98,62.83,62.96,67064.0,62.1354,62.2838,62.1354,62.264,67064.0
2021-04-07 09:50:00,62.96,63.05,62.92,62.99,36340.0,62.264,62.353,62.2244,62.2937,36340.0
2021-04-07 09:55:00,63.01,63.09,62.96,63.01,30654.0,62.3135,62.3926,62.264,62.3135,30654.0
2021-04-07 10:00:00,62.99,63.18,62.92,63.17,49110.0,62.2937,62.4816,62.2244,62.4717,49110.0
2021-04-07 10:05:00,63.16,63.22,63.11,63.15,44590.0,62.4618,62.5211,62.4123,62.4519,44590.0
2021-04-07 10:10:00,63.16,63.32,63.15,63.27,20536.0,62.4618,62.62,62.4519,62.5706,20536.0
2021-04-07 10:15:00,63.29,63.37,63.18,63.33,25274.0,62.5904,62.6695,62.4816,62.6299,25274.0
2021-04-07 10:20:00,63.34,63.38,63.3,63.33,38996.0,62.6398,62.6794,62.6002,62.6299,38996.0
2021-04-07 10:25:00,63.32,63.38,63.29,63.38,25802.0,62.62,62.6794,62.5904,62.6794,25802.0
2021-04-07 10:30:00,63.41,63.41,63.27,63.3,12868.0,62.709,62.709,62.5706,62.6002,12868.0
2021-04-07 10:35:00,63.33,63.35,63.27,63.3,14726.0,62.6299,62.6497,62.5706,62.6002,14726.0
2021-04-07 10:40:00,63.26,63.35,63.22,63.34,18434.0,62.5607,62.6497,62.5211,62.6398,18434.0
2021-04-07 10:45:00,63.33,63.38,63.3,63.34,22256.0,62.6299,62.6794,62.6002,62.6398,22256.0
2021-04-07 10:50:00,63.26,63.28,63.17,63.24,15694.0,62.5607,62.5805,62.4717,62.5409,15694.0
2021-04-07 10:55:00,63.24,63.27,63.23,63.24,5376.0,62.5409,62.5706,62.531,62.5409,5376.0
2021-04-07 11:00:00,63.3,63.45,63.3,63.33,21510.0,62.6002,62.7486,62.6002,62.6299,21510.0
2021-04-07 11:05:00,63.37,63.5,63.37,63.46,44886.0,62.6695,62.798,62.6695,62.7585,44886.0
2021-04-07 11:10:00,63.46,63.51,63.43,63.46,15260.0,62.7585,62.8079,62.7288,62.7585,15260.0
2021-04-07 11:15:00,63.43,63.48,63.43,63.48,7796.0,62.7288,62.7783,62.7288,62.7783,7796.0
2021-04-07 11:20:00,63.47,63.5,63.35,63.35,19832.0,62.7684,62.798,62.6497,62.6497,19832.0
2021-04-07 11:25:00,63.35,63.35,63.17,63.17,23540.0,62.6497,62.6497,62.4717,62.4717,23540.0
2021-04-07 11:30:00,63.18,63.18,63.07,63.13,32284.0,62.4816,62.4816,62.3728,62.4321,32284.0
2021-04-07 11:35:00,63.15,63.19,62.95,62.95,22166.0,62.4519,62.4915,62.2541,62.2541,22166.0
2021-04-07 11:40:00,62.94,63.01,62.9,63.01,37446.0,62.2442,62.3135,62.2047,62.3135,37446.0
2021-04-07 11:45:00,62.98,63.15,62.96,63.09,33106.0,62.2838,62.4519,62.264,62.3926,33106.0
2021-04-07 11:50:00,63.12,63.19,63.1,63.15,45750.0,62.4222,62.4915,62.4025,62.4519,45750.0
2021-04-07 11:55:00,63.12,63.22,63.02,63.18,18580.0,62.4222,62.5211,62.3233,62.4816,18580.0
2021-04-07 12:00:00,63.22,63.3,63.22,63.25,8258.0,62.5211,62.6002,62.5211,62.5508,8258.0
2021-04-07 12:05:00,63.23,63.27,63.21,63.27,1902.0,62.531,62.5706,62.5112,62.5706,1902.0
2021-04-07 12:10:00,63.27,63.27,63.18,63.18,11664.0,62.5706,62.5706,62.4816,62.4816,11664.0
2021-04-07 12:15:00,63.15,63.15,62.92,62.93,39734.0,62.4519,62.4519,62.2244,62.2343,39734.0
2021-04-07 12:20:00,62.95,63.1,62.91,63.1,17648.0,62.2541,62.4025,62.2146,62.4025,17648.0
2021-04-07 12:25:00,63.12,63.12,62.92,62.94,15250.0,62.4222,62.4222,62.2244,62.2442,15250.0
2021-04-07 12:30:00,62.9,63.07,62.87,63.02,20580.0,62.2047,62.3728,62.175,62.3233,20580.0
2021-04-07 12:35:00,63.04,63.15,63.02,63.1,11860.0,62.3431,62.4519,62.3233,62.4025,11860.0
2021-04-07 12:40:00,63.1,63.1,63.02,63.02,6012.0,62.4025,62.4025,62.3233,62.3233,6012.0
2021-04-07 12:45:00,63.01,63.1,63.01,63.05,11500.0,62.3135,62.4025,62.3135,62.353,11500.0
2021-04-07 12:50:00,63.05,63.13,63.02,63.02,37196.0,62.353,62.4321,62.3233,62.3233,37196.0
2021-04-07 12:55:00,63.03,63.04,62.98,63.01,16600.0,62.3332,62.3431,62.2838,62.3135,16600.0
2021-04-07 13:00:00,62.98,63.06,62.9,63.01,7670.0,62.2838,62.3629,62.2047,62.3135,7670.0
2021-04-07 13:05:00,63.02,63.13,62.98,62.98,8802.0,62.3233,62.4321,62.2838,62.2838,8802.0
2021-04-07 13:10:00,62.99,63.05,62.98,63.04,5986.0,62.2937,62.353,62.2838,62.3431,5986.0
2021-04-07 13:15:00,63.05,63.09,62.98,63.01,8616.0,62.353,62.3926,62.2838,62.3135,8616.0
2021-04-07 13:20:00,62.99,63.04,62.95,62.97,9800.0,62.2937,62.3431,62.2541,62.2739,9800.0
2021-04-07 13:25:00,62.95,63.02,62.94,62.98,13342.0,62.2541,62.3233,62.2442,62.2838,13342.0
2021-04-07 13:30:00,62.96,63.09,62.95,63.09,5600.0,62.264,62.3926,62.2541,62.3926,5600.0
2021-04-07 13:35:00,63.1,63.18,63.09,63.17,8200.0,62.4025,62.4816,62.3926,62.4717,8200.0
2021-04-07 13:40:00,63.15,63.17,63.12,63.17,10000.0,62.4519,62.4717,62.4222,62.4717,10000.0
2021-04-07 13:45:00,63.17,63.18,63.15,63.15,5000.0,62.4717,62.4816,62.4519,62.4519,5000.0
2021-04-07 13:50:00,63.15,63.21,63.12,63.19,15600.0,62.4519,62.5112,62.4222,62.4915,15600.0
2021-04-07 13:55:00,63.19,63.24,63.17,63.2,29428.0,62.4915,62.5409,62.4717,62.5014,29428.0
2021-04-07 14:00:00,63.2,63.37,63.18,63.32,42080.0,62.5014,62.6695,62.4816,62.62,42080.0
2021-04-07 14:05:00,63.29,63.45,63.29,63.42,39422.0,62.5904,62.7486,62.5904,62.7189,39422.0
2021-04-07 14:10:00,63.43,63.56,63.43,63.54,24814.0,62.7288,62.8574,62.7288,62.8376,24814.0
2021-04-07 14:15:00,63.56,63.59,63.55,63.58,11700.0,62.8574,62.887,62.8475,62.8772,11700.0
2021-04-07 14:20:00,63.57,63.58,63.49,63.52,22062.0,62.8673,62.8772,62.7881,62.8178,22062.0
2021-04-07 14:25:00,63.51,63.51,63.38,63.43,48170.0,62.8079,62.8079,62.6794,62.7288,48170.0
2021-04-07 14:30:00,63.53,63.53,63.45,63.47,13380.0,62.8277,62.8277,62.7486,62.7684,13380.0
2021-04-07 14:35:00,63.47,63.47,63.42,63.46,1868.0,62.7684,62.7684,62.7189,62.7585,1868.0
2021-04-07 14:40:00,63.49,63.49,63.44,63.48,2848.0,62.7881,62.7881,62.7387,62.7783,2848.0
2021-04-07 14:45:00,63.49,63.52,63.47,63.52,5460.0,62.7881,62.8178,62.7684,62.8178,5460.0
2021-04-07 14:50:00,63.49,63.56,63.47,63.47,10594.0,62.7881,62.8574,62.7684,62.7684,10594.0
2021-04-07 14:55:00,63.45,63.45,63.34,63.38,16224.0,62.7486,62.7486,62.6398,62.6794,16224.0
2021-04-07 15:00:00,63.42,63.51,63.38,63.51,10828.0,62.7189,62.8079,62.6794,62.8079,10828.0
2021-04-07 15:05:00,63.54,63.54,63.36,63.37,34170.0,62.8376,62.8376,62.6596,62.6695,34170.0
2021-04-07 15:10:00,63.38,63.38,63.24,63.28,23334.0,62.6794,62.6794,62.5409,62.5805,23334.0
2021-04-07 15:15:00,63.24,63.29,63.21,63.23,29210.0,62.5409,62.5904,62.5112,62.531,29210.0
2021-04-07 15:20:00,63.24,63.32,63.22,63.22,8436.0,62.5409,62.62,62.5211,62.5211,8436.0
2021-04-07 15:25:00,63.21,63.21,63.04,63.1,18712.0,62.5112,62.5112,62.3431,62.4025,18712.0
2021-04-07 15:30:00,63.1,63.11,62.99,62.99,11136.0,62.4025,62.4123,62.2937,62.2937,11136.0
2021-04-07 15:35:00,62.98,63.15,62.98,63.15,27960.0,62.2838,62.4519,62.2838,62.4519,27960.0
2021-04-07 15:40:00,63.13,63.2,63.13,63.19,24864.0,62.4321,62.5014,62.4321,62.4915,24864.0
2021-04-07 15:45:00,63.2,63.33,63.2,63.31,21422.0,62.5014,62.6299,62.5014,62.6101,21422.0
2021-04-07 15:50:00,63.34,63.35,63.12,63.2,75050.0,62.6398,62.6497,62.4222,62.5014,75050.0
2021-04-07 15:55:00,63.19,63.27,63.18,63.27,43336.0,62.4915,62.5706,62.4816,62.5706,43336.0
2021-04-08 09:30:00,64.4,64.53,64.25,64.48,105460.0,63.6881,63.8167,63.5397,63.7672,105460.0
2021-04-08 09:35:00,64.46,64.58,64.41,64.46,37244.0,63.7474,63.8661,63.698,63.7474,37244.0
2021-04-08 09:40:00,64.5,64.5,64.33,64.39,34332.0,63.787,63.787,63.6189,63.6782,34332.0
2021-04-08 09:45:00,64.42,64.52,64.2,64.24,32434.0,63.7079,63.8068,63.4903,63.5299,32434.0
2021-04-08 09:50:00,64.25,64.5,64.22,64.42,36992.0,63.5397,63.787,63.5101,63.7079,36992.0
2021-04-08 09:55:00,64.44,64.64,64.39,64.62,22412.0,63.7276,63.9254,63.6782,63.9057,22412.0
2021-04-08 10:00:00,64.64,64.66,64.47,64.5,20078.0,63.9254,63.9452,63.7573,63.787,20078.0
2021-04-08 10:05:00,64.48,64.48,64.25,64.25,27582.0,63.7672,63.7672,63.5397,63.5397,27582.0
2021-04-08 10:10:00,64.26,64.32,64.07,64.17,48918.0,63.5496,63.609,63.3617,63.4606,48918.0
2021-04-08 10:15:00,64.23,64.32,64.1,64.15,24388.0,63.52,63.609,63.3914,63.4409,24388.0
2021-04-08 10:20:00,64.17,64.36,64.1,64.29,21652.0,63.4606,63.6485,63.3914,63.5793,21652.0
2021-04-08 10:25:00,64.33,64.33,64.12,64.14,9166.0,63.6189,63.6189,63.4112,63.431,9166.0
2021-04-08 10:30:00,64.2,64.36,64.2,64.33,13620.0,63.4903,63.6485,63.4903,63.6189,13620.0
2021-04-08 10:35:00,64.33,64.38,64.27,64.33,7302.0,63.6189,63.6683,63.5595,63.6189,7302.0
2021-04-08 10:40:00,64.33,64.5,64.33,64.49,15366.0,63.6189,63.787,63.6189,63.7771,15366.0
2021-04-08 10:45:00,64.5,64.51,64.33,64.36,43990.0,63.787,63.7969,63.6189,63.6485,43990.0
2021-04-08 10:50:00,64.37,64.37,64.2,64.25,30582.0,63.6584,63.6584,63.4903,63.5397,30582.0
2021-04-08 10:55:00,64.23,64.36,64.22,64.35,13026.0,63.52,63.6485,63.5101,63.6386,13026.0
2021-04-08 11:00:00,64.33,64.39,64.17,64.31,26682.0,63.6189,63.6782,63.4606,63.5991,26682.0
2021-04-08 11:05:00,64.33,64.35,64.23,64.25,13490.0,63.6189,63.6386,63.52,63.5397,13490.0
2021-04-08 11:10:00,64.24,64.3,64.2,64.23,9580.0,63.5299,63.5892,63.4903,63.52,9580.0
2021-04-08 11:15:00,64.24,64.32,64.12,64.22,11598.0,63.5299,63.609,63.4112,63.5101,11598.0
2021-04-08 11:20:00,64.23,64.42,64.23,64.42,24982.0,63.52,63.7079,63.52,63.7079,24982.0
2021-04-08 11:25:00,64.41,64.45,64.38,64.41,22614.0,63.698,63.7375,63.6683,63.698,22614.0
2021-04-08 11:30:00,64.42,64.48,64.33,64.36,49672.0,63.7079,63.7672,63.6189,63.6485,49672.0
2021-04-08 11:35:00,64.35,64.41,64.35,64.39,11412.0,63.6386,63.698,63.6386,63.6782,11412.0
2021-04-08 11:40:00,64.38,64.42,64.38,64.38,10152.0,63.6683,63.7079,63.6683,63.6683,10152.0
2021-04-08 11:45:00,64.37,64.47,64.32,64.47,6760.0,63.6584,63.7573,63.609,63.7573,6760.0
2021-04-08 11:50:00,64.42,64.47,64.42,64.46,4000.0,63.7079,63.7573,63.7079,63.7474,4000.0
2021-04-08 11:55:00,64.46,64.47,64.42,64.44,5100.0,63.7474,63.7573,63.7079,63.7276,5100.0
2021-04-08 12:00:00,64.45,64.45,64.39,64.4,7432.0,63.7375,63.7375,63.6782,63.6881,7432.0
2021-04-08 12:05:00,64.44,64.44,64.38,64.4,3816.0,63.7276,63.7276,63.6683,63.6881,3816.0
2021-04-08 12:10:00,64.42,64.42,64.33,64.36,10178.0,63.7079,63.7079,63.6189,63.6485,10178.0
2021-04-08 12:15:00,64.42,64.57,64.42,64.52,44608.0,63.7079,63.8562,63.7079,63.8068,44608.0
2021-04-08 12:20:00,64.53,64.53,64.39,64.47,20188.0,63.8167,63.8167,63.6782,63.7573,20188.0
2021-04-08 12:25:00,64.48,64.48,64.42,64.44,15630.0,63.7672,63.7672,63.7079,63.7276,15630.0
2021-04-08 12:30:00,64.48,64.5,64.46,64.46,7374.0,63.7672,63.787,63.7474,63.7474,7374.0
2021-04-08 12:35:00,64.45,64.48,64.45,64.45,2600.0,63.7375,63.7672,63.7375,63.7375,2600.0
2021-04-08 12:40:00,64.45,64.45,64.38,64.42,4790.0,63.7375,63.7375,63.6683,63.7079,4790.0
2021-04-08 12:45:00,64.45,64.45,64.3,64.3,3270.0,63.7375,63.7375,63.5892,63.5892,3270.0
2021-04-08 12:50:00,64.27,64.39,64.27,64.38,6302.0,63.5595,63.6782,63.5595,63.6683,6302.0
2021-04-08 12:55:00,64.39,64.4,64.36,64.39,4032.0,63.6782,63.6881,63.6485,63.6782,4032.0
2021-04-08 13:00:00,64.42,64.47,64.41,64.47,1830.0,63.7079,63.7573,63.698,63.7573,1830.0
2021-04-08 13:05:00,64.48,64.48,64.42,64.44,12800.0,63.7672,63.7672,63.7079,63.7276,12800.0
2021-04-08 13:10:00,64.4,64.42,64.39,64.4,2908.0,63.6881,63.7079,63.6782,63.6881,2908.0
2021-04-08 13:15:00,64.38,64.45,64.37,64.45,3200.0,63.6683,63.7375,63.6584,63.7375,3200.0
2021-04-08 13:20:00,64.39,64.39,64.31,64.33,2760.0,63.6782,63.6782,63.5991,63.6189,2760.0
2021-04-08 13:25:00,64.36,64.39,64.35,64.39,3400.0,63.6485,63.6782,63.6386,63.6782,3400.0
2021-04-08 13:30:00,64.44,64.5,64.44,64.45,8244.0,63.7276,63.787,63.7276,63.7375,8244.0
2021-04-08 13:35:00,64.43,64.47,64.42,64.42,4600.0,63.7178,63.7573,63.7079,63.7079,4600.0
2021-04-08 13:40:00,64.42,64.42,64.32,64.32,14124.0,63.7079,63.7079,63.609,63.609,14124.0
2021-04-08 13:45:00,64.33,64.38,64.33,64.35,13100.0,63.6189,63.6683,63.6189,63.6386,13100.0
2021-04-08 13:50:00,64.35,64.37,64.35,64.37,3200.0,63.6386,63.6584,63.6386,63.6584,3200.0
2021-04-08 13:55:00,64.42,64.42,64.41,64.42,1696.0,63.7079,63.7079,63.698,63.7079,1696.0
2021-04-08 14:00:00,64.44,64.48,64.41,64.48,6240.0,63.7276,63.7672,63.698,63.7672,6240.0
2021-04-08 14:05:00,64.49,64.49,64.43,64.47,4838.0,63.7771,63.7771,63.7178,63.7573,4838.0
2021-04-08 14:10:00,64.5,64.52,64.46,64.5,15788.0,63.787,63.8068,63.7474,63.787,15788.0
2021-04-08 14:15:00,64.48,64.53,64.48,64.52,4372.0,63.7672,63.8167,63.7672,63.8068,4372.0
2021-04-08 14:20:00,64.51,64.56,64.51,64.51,11310.0,63.7969,63.8463,63.7969,63.7969,11310.0
2021-04-08 14:25:00,64.54,64.6,64.5,64.6,15020.0,63.8265,63.8859,63.787,63.8859,15020.0
2021-04-08 14:30:00,64.56,64.57,64.52,64.54,7200.0,63.8463,63.8562,63.8068,63.8265,7200.0
2021-04-08 14:35:00,64.54,64.55,64.49,64.53,8788.0,63.8265,63.8364,63.7771,63.8167,8788.0
2021-04-08 14:40:00,64.53,64.57,64.52,64.56,17022.0,63.8167,63.8562,63.8068,63.8463,17022.0
2021-04-08 14:45:00,64.55,64.55,64.5,64.52,7632.0,63.8364,63.8364,63.787,63.8068,7632.0
2021-04-08 14:50:00,64.52,64.52,64.44,64.47,22850.0,63.8068,63.8068,63.7276,63.7573,22850.0
2021-04-08 14:55:00,64.47,64.49,64.45,64.49,13742.0,63.7573,63.7771,63.7375,63.7771,13742.0
2021-04-08 15:00:00,64.46,64.48,64.42,64.46,9948.0,63.7474,63.7672,63.7079,63.7474,9948.0
2021-04-08 15:05:00,64.47,64.52,64.44,64.5,5730.0,63.7573,63.8068,63.7276,63.787,5730.0
2021-04-08 15:10:00,64.49,64.49,64.41,64.43,9260.0,63.7771,63.7771,63.698,63.7178,9260.0
2021-04-08 15:15:00,64.5,64.54,64.5,64.53,8646.0,63.787,63.8265,63.787,63.8167,8646.0
2021-04-08 15:20:00,64.52,64.54,64.43,64.44,7890.0,63.8068,63.8265,63.7178,63.7276,7890.0
2021-04-08 15:25:00,64.44,64.46,64.42,64.42,5398.0,63.7276,63.7474,63.7079,63.7079,5398.0
2021-04-08 15:30:00,64.43,64.46,64.4,64.41,9248.0,63.7178,63.7474,63.6881,63.698,9248.0
2021-04-08 15:35:00,64.42,64.49,64.42,64.48,17876.0,63.7079,63.7771,63.7079,63.7672,17876.0
2021-04-08 15:40:00,64.48,64.53,64.45,64.51,27804.0,63.7672,63.8167,63.7375,63.7969,27804.0
2021-04-08 15:45:00,64.51,64.51,64.42,64.47,23588.0,63.7969,63.7969,63.7079,63.7573,23588.0
2021-04-08 15:50:00,64.44,64.52,64.38,64.52,28932.0,63.7276,63.8068,63.6683,63.8068,28932.0
2021-04-08 15:55:00,64.51,64.61,64.45,64.6,85734.0,63.7969,63.8958,63.7375,63.8859,85734.0
2021-04-09 09:30:00,64.04,64.12,63.94,64.0,114076.0,63.3321,63.4112,63.2332,63.2925,114076.0
2021-04-09 09:35:00,63.96,64.03,63.82,63.92,74472.0,63.253,63.3222,63.1145,63.2134,74472.0
2021-04-09 09:40:00,63.92,64.15,63.78,64.14,58200.0,63.2134,63.4409,63.0749,63.431,58200.0
2021-04-09 09:45:00,64.18,64.24,64.11,64.23,34996.0,63.4705,63.5299,63.4013,63.52,34996.0
2021-04-09 09:50:00,64.27,64.28,64.14,64.24,37590.0,63.5595,63.5694,63.431,63.5299,37590.0
2021-04-09 09:55:00,64.24,64.41,64.21,64.35,37870.0,63.5299,63.698,63.5002,63.6386,37870.0
2021-04-09 10:00:00,64.36,64.51,64.36,64.46,47070.0,63.6485,63.7969,63.6485,63.7474,47070.0
2021-04-09 10:05:00,64.49,64.51,64.39,64.5,42468.0,63.7771,63.7969,63.6782,63.787,42468.0
2021-04-09 10:10:00,64.52,64.58,64.45,64.46,33960.0,63.8068,63.8661,63.7375,63.7474,33960.0
2021-04-09 10:15:00,64.46,64.53,64.43,64.51,30020.0,63.7474,63.8167,63.7178,63.7969,30020.0
2021-04-09 10:20:00,64.53,64.58,64.45,64.46,21680.0,63.8167,63.8661,63.7375,63.7474,21680.0
2021-04-09 10:25:00,64.47,64.47,64.29,64.35,29250.0,63.7573,63.7573,63.5793,63.6386,29250.0
2021-04-09 10:30:00,64.3,64.38,64.23,64.36,13282.0,63.5892,63.6683,63.52,63.6485,13282.0
2021-04-09 10:35:00,64.44,64.51,64.34,64.36,33198.0,63.7276,63.7969,63.6288,63.6485,33198.0
2021-04-09 10:40:00,64.32,64.41,64.26,64.26,13410.0,63.609,63.698,63.5496,63.5496,13410.0
2021-04-09 10:45:00,64.27,64.39,64.27,64.39,29652.0,63.5595,63.6782,63.5595,63.6782,29652.0
2021-04-09 10:50:00,64.4,64.4,64.3,64.32,64330.0,63.6881,63.6881,63.5892,63.609,64330.0
2021-04-09 10:55:00,64.35,64.38,64.19,64.24,28872.0,63.6386,63.6683,63.4804,63.5299,28872.0
2021-04-09 11:00:00,64.23,64.36,64.11,64.11,17106.0,63.52,63.6485,63.4013,63.4013,17106.0
2021-04-09 11:05:00,64.14,64.29,64.12,64.29,22912.0,63.431,63.5793,63.4112,63.5793,22912.0
2021-04-09 11:10:00,64.3,64.43,64.22,64.41,24072.0,63.5892,63.7178,63.5101,63.698,24072.0
2021-04-09 11:15:00,64.42,64.46,64.38,64.41,53622.0,63.7079,63.7474,63.6683,63.698,53622.0
2021-04-09 11:20:00,64.44,64.48,64.37,64.42,15086.0,63.7276,63.7672,63.6584,63.7079,15086.0
2021-04-09 11:25:00,64.41,64.43,64.36,64.36,13350.0,63.698,63.7178,63.6485,63.6485,13350.0
2021-04-09 11:30:00,64.35,64.53,64.32,64.53,14400.0,63.6386,63.8167,63.609,63.8167,14400.0
2021-04-09 11:35:00,64.54,64.54,64.46,64.52,20060.0,63.8265,63.8265,63.7474,63.8068,20060.0
2021-04-09 11:40:00,64.52,64.63,64.52,64.57,23530.0,63.8068,63.9155,63.8068,63.8562,23530.0
2021-04-09 11:45:00,64.56,64.61,64.55,64.57,22530.0,63.8463,63.8958,63.8364,63.8562,22530.0
2021-04-09 11:50:00,64.58,64.74,64.58,64.73,39296.0,63.8661,64.0243,63.8661,64.0144,39296.0
2021-04-09 11:55:00,64.75,64.8,64.73,64.77,27478.0,64.0342,64.0837,64.0144,64.054,27478.0
2021-04-09 12:00:00,64.78,64.85,64.75,64.83,40240.0,64.0639,64.1331,64.0342,64.1133,40240.0
2021-04-09 12:05:00,64.86,64.86,64.78,64.81,9600.0,64.143,64.143,64.0639,64.0936,9600.0
2021-04-09 12:10:00,64.73,64.76,64.68,64.69,9826.0,64.0144,64.0441,63.965,63.9749,9826.0
2021-04-09 12:15:00,64.71,64.72,64.64,64.7,15442.0,63.9947,64.0046,63.9254,63.9848,15442.0
2021-04-09 12:20:00,64.7,64.8,64.67,64.77,64134.0,63.9848,64.0837,63.9551,64.054,64134.0
2021-04-09 12:25:00,64.77,64.77,64.71,64.71,25680.0,64.054,64.054,63.9947,63.9947,25680.0
2021-04-09 12:30:00,64.73,64.74,64.68,64.74,45276.0,64.0144,64.0243,63.965,64.0243,45276.0
2021-04-09 12:35:00,64.72,64.75,64.67,64.73,8012.0,64.0046,64.0342,63.9551,64.0144,8012.0
2021-04-09 12:40:00,64.72,64.73,64.67,64.67,5808.0,64.0046,64.0144,63.9551,63.9551,5808.0
2021-04-09 12:45:00,64.67,64.76,64.66,64.66,5800.0,63.9551,64.0441,63.9452,63.9452,5800.0
2021-04-09 12:50:00,64.69,64.74,64.69,64.72,4694.0,63.9749,64.0243,63.9749,64.0046,4694.0
2021-04-09 12:55:00,64.75,64.82,64.74,64.82,13022.0,64.0342,64.1034,64.0243,64.1034,13022.0
2021-04-09 13:00:00,64.83,64.85,64.78,64.78,104852.0,64.1133,64.1331,64.0639,64.0639,104852.0
2021-04-09 13:05:00,64.77,64.82,64.76,64.76,6400.0,64.054,64.1034,64.0441,64.0441,6400.0
2021-04-09 13:10:00,64.78,64.82,64.75,64.75,73554.0,64.0639,64.1034,64.0342,64.0342,73554.0
2021-04-09 13:15:00,64.81,64.85,64.79,64.84,22340.0,64.0936,64.1331,64.0738,64.1232,22340.0
2021-04-09 13:20:00,64.83,64.88,64.81,64.83,42806.0,64.1133,64.1628,64.0936,64.1133,42806.0
2021-04-09 13:25:00,64.81,64.83,64.8,64.83,29250.0,64.0936,64.1133,64.0837,64.1133,29250.0
2021-04-09 13:30:00,64.82,64.96,64.82,64.96,49892.0,64.1034,64.2419,64.1034,64.2419,49892.0
2021-04-09 13:35:00,64.96,64.97,64.92,64.96,40266.0,64.2419,64.2518,64.2023,64.2419,40266.0
2021-04-09 13:40:00,64.96,64.98,64.92,64.92,6366.0,64.2419,64.2617,64.2023,64.2023,6366.0
2021-04-09 13:45:00,64.93,64.96,64.92,64.96,4648.0,64.2122,64.2419,64.2023,64.2419,4648.0
2021-04-09 13:50:00,64.94,64.95,64.9,64.91,30510.0,64.2221,64.232,64.1826,64.1925,30510.0
2021-04-09 13:55:00,64.9,64.92,64.89,64.89,11156.0,64.1826,64.2023,64.1727,64.1727,11156.0
2021-04-09 14:00:00,64.92,64.99,64.9,64.97,31834.0,64.2023,64.2716,64.1826,64.2518,31834.0
2021-04-09 14:05:00,64.97,65.0,64.94,64.97,30794.0,64.2518,64.2815,64.2221,64.2518,30794.0
2021-04-09 14:10:00,64.92,64.94,64.9,64.94,12980.0,64.2023,64.2221,64.1826,64.2221,12980.0
2021-04-09 14:15:00,64.95,64.96,64.91,64.96,63730.0,64.232,64.2419,64.1925,64.2419,63730.0
2021-04-09 14:20:00,64.95,64.95,64.86,64.89,17072.0,64.232,64.232,64.143,64.1727,17072.0
2021-04-09 14:25:00,64.89,64.91,64.83,64.85,82074.0,64.1727,64.1925,64.1133,64.1331,82074.0
2021-04-09 14:30:00,64.78,64.83,64.77,64.83,14844.0,64.0639,64.1133,64.054,64.1133,14844.0
2021-04-09 14:35:00,64.86,64.86,64.83,64.83,5690.0,64.143,64.143,64.1133,64.1133,5690.0
2021-04-09 14:40:00,64.88,64.88,64.8,64.8,7700.0,64.1628,64.1628,64.0837,64.0837,7700.0
2021-04-09 14:45:00,64.8,64.84,64.79,64.83,2180.0,64.0837,64.1232,64.0738,64.1133,2180.0
2021-04-09 14:50:00,64.85,64.9,64.83,64.88,5546.0,64.1331,64.1826,64.1133,64.1628,5546.0
2021-04-09 14:55:00,64.87,64.88,64.8,64.84,24390.0,64.1529,64.1628,64.0837,64.1232,24390.0
2021-04-09 15:00:00,64.82,64.83,64.75,64.78,19600.0,64.1034,64.1133,64.0342,64.0639,19600.0
2021-04-09 15:05:00,64.78,64.79,64.69,64.71,25288.0,64.0639,64.0738,63.9749,63.9947,25288.0
2021-04-09 15:10:00,64.7,64.73,64.67,64.71,23362.0,63.9848,64.0144,63.9551,63.9947,23362.0
2021-04-09 15:15:00,64.71,64.8,64.71,64.78,34726.0,63.9947,64.0837,63.9947,64.0639,34726.0
2021-04-09 15:20:00,64.78,64.95,64.78,64.95,108504.0,64.0639,64.232,64.0639,64.232,108504.0
2021-04-09 15:25:00,64.95,65.05,64.94,65.05,82618.0,64.232,64.3309,64.2221,64.3309,82618.0
2021-04-09 15:30:00,65.05,65.12,65.03,65.12,22534.0,64.3309,64.4001,64.3111,64.4001,22534.0
2021-04-09 15:35:00,65.13,65.22,65.12,65.17,53128.0,64.41,64.499,64.4001,64.4496,53128.0
2021-04-09 15:40:00,65.15,65.19,65.1,65.11,16610.0,64.4298,64.4694,64.3804,64.3902,16610.0
2021-04-09 15:45:00,65.11,65.22,65.11,65.22,26828.0,64.3902,64.499,64.3902,64.499,26828.0
2021-04-09 15:50:00,65.21,65.39,65.21,65.39,70576.0,64.4891,64.6671,64.4891,64.6671,70576.0
2021-04-09 15:55:00,65.4,65.43,65.32,65.38,104700.0,64.677,64.7067,64.5979,64.6573,104700.0
2021-04-12 09:30:00,64.95,65.03,64.88,64.94,67964.0,64.232,64.3111,64.1628,64.2221,67964.0
2021-04-12 09:35:00,64.9,65.18,64.9,65.13,51164.0,64.1826,64.4595,64.1826,64.41,51164.0
2021-04-12 09:40:00,65.14,65.14,64.97,64.98,35056.0,64.4199,64.4199,64.2518,64.2617,35056.0
2021-04-12 09:45:00,64.97,65.05,64.74,64.74,27580.0,64.2518,64.3309,64.0243,64.0243,27580.0
2021-04-12 09:50:00,64.7,64.7,64.55,64.67,27592.0,63.9848,63.9848,63.8364,63.9551,27592.0
2021-04-12 09:55:00,64.65,64.78,64.59,64.75,21044.0,63.9353,64.0639,63.876,64.0342,21044.0
2021-04-12 10:00:00,64.78,64.98,64.78,64.97,49864.0,64.0639,64.2617,64.0639,64.2518,49864.0
2021-04-12 10:05:00,64.95,65.04,64.92,64.98,30378.0,64.232,64.321,64.2023,64.2617,30378.0
2021-04-12 10:10:00,64.95,65.01,64.89,64.97,26640.0,64.232,64.2913,64.1727,64.2518,26640.0
2021-04-12 10:15:00,64.95,65.1,64.94,65.04,42994.0,64.232,64.3804,64.2221,64.321,42994.0
2021-04-12 10:20:00,65.08,65.13,65.02,65.06,22386.0,64.3606,64.41,64.3012,64.3408,22386.0
2021-04-12 10:25:00,65.07,65.07,64.86,64.86,18632.0,64.3507,64.3507,64.143,64.143,18632.0
2021-04-12 10:30:00,64.89,64.89,64.74,64.77,33332.0,64.1727,64.1727,64.0243,64.054,33332.0
2021-04-12 10:35:00,64.77,64.79,64.61,64.67,24210.0,64.054,64.0738,63.8958,63.9551,24210.0
2021-04-12 10:40:00,64.69,64.71,64.44,64.56,42692.0,63.9749,63.9947,63.7276,63.8463,42692.0
2021-04-12 10:45:00,64.54,64.78,64.52,64.76,15958.0,63.8265,64.0639,63.8068,64.0441,15958.0
2021-04-12 10:50:00,64.78,64.88,64.75,64.86,14790.0,64.0639,64.1628,64.0342,64.143,14790.0
2021-04-12 10:55:00,64.87,64.89,64.84,64.85,29058.0,64.1529,64.1727,64.1232,64.1331,29058.0
2021-04-12 11:00:00,64.83,64.96,64.83,64.93,13386.0,64.1133,64.2419,64.1133,64.2122,13386.0
2021-04-12 11:05:00,64.97,64.98,64.92,64.98,13544.0,64.2518,64.2617,64.2023,64.2617,13544.0
2021-04-12 11:10:00,64.92,64.92,64.86,64.92,15974.0,64.2023,64.2023,64.143,64.2023,15974.0
2021-04-12 11:15:00,64.91,64.95,64.83,64.9,14340.0,64.1925,64.232,64.1133,64.1826,14340.0
2021-04-12 11:20:00,65.0,65.0,64.88,64.91,18774.0,64.2815,64.2815,64.1628,64.1925,18774.0
2021-04-12 11:25:00,64.87,64.92,64.85,64.92,19300.0,64.1529,64.2023,64.1331,64.2023,19300.0
2021-04-12 11:30:00,64.96,64.96,64.84,64.88,11300.0,64.2419,64.2419,64.1232,64.1628,11300.0
2021-04-12 11:35:00,64.85,64.85,64.74,64.79,17254.0,64.1331,64.1331,64.0243,64.0738,17254.0
2021-04-12 11:40:00,64.75,64.86,64.7,64.86,8728.0,64.0342,64.143,63.9848,64.143,8728.0
2021-04-12 11:45:00,64.86,64.86,64.71,64.71,14150.0,64.143,64.143,63.9947,63.9947,14150.0
2021-04-12 11:50:00,64.7,64.84,64.68,64.84,12074.0,63.9848,64.1232,63.965,64.1232,12074.0
2021-04-12 11:55:00,64.85,64.91,64.82,64.9,11578.0,64.1331,64.1925,64.1034,64.1826,11578.0
2021-04-12 12:00:00,64.91,64.96,64.91,64.96,6180.0,64.1925,64.2419,64.1925,64.2419,6180.0
2021-04-12 12:05:00,64.97,64.97,64.96,64.97,1000.0,64.2518,64.2518,64.2419,64.2518,1000.0
2021-04-12 12:10:00,64.92,64.95,64.88,64.92,11014.0,64.2023,64.232,64.1628,64.2023,11014.0
2021-04-12 12:15:00,64.93,64.93,64.76,64.8,19906.0,64.2122,64.2122,64.0441,64.0837,19906.0
2021-04-12 12:20:00,64.83,64.92,64.83,64.89,17152.0,64.1133,64.2023,64.1133,64.1727,17152.0
2021-04-12 12:25:00,64.89,65.09,64.89,65.07,26384.0,64.1727,64.3705,64.1727,64.3507,26384.0
2021-04-12 12:30:00,65.04,65.22,65.04,65.22,67594.0,64.321,64.499,64.321,64.499,67594.0
2021-04-12 12:35:00,65.21,65.24,65.11,65.15,35610.0,64.4891,64.5188,64.3902,64.4298,35610.0
2021-04-12 12:40:00,65.14,65.2,65.14,65.18,21386.0,64.4199,64.4792,64.4199,64.4595,21386.0
2021-04-12 12:45:00,65.19,65.21,65.14,65.14,8560.0,64.4694,64.4891,64.4199,64.4199,8560.0
2021-04-12 12:50:00,65.15,65.2,65.14,65.19,14500.0,64.4298,64.4792,64.4199,64.4694,14500.0
2021-04-12 12:55:00,65.21,65.26,65.21,65.25,16390.0,64.4891,64.5386,64.4891,64.5287,16390.0
2021-04-12 13:00:00,65.24,65.33,65.24,65.3,20734.0,64.5188,64.6078,64.5188,64.5781,20734.0
2021-04-12 13:05:00,65.31,65.33,65.27,65.31,12510.0,64.588,64.6078,64.5485,64.588,12510.0
2021-04-12 13:10:00,65.35,65.36,65.28,65.28,11296.0,64.6276,64.6375,64.5584,64.5584,11296.0
2021-04-12 13:15:00,65.28,65.3,65.17,65.24,12242.0,64.5584,64.5781,64.4496,64.5188,12242.0
2021-04-12 13:20:00,65.22,65.23,65.14,65.16,20120.0,64.499,64.5089,64.4199,64.4397,20120.0
2021-04-12 13:25:00,65.14,65.18,65.14,65.17,10322.0,64.4199,64.4595,64.4199,64.4496,10322.0
2021-04-12 13:30:00,65.15,65.16,65.08,65.11,9670.0,64.4298,64.4397,64.3606,64.3902,9670.0
2021-04-12 13:35:00,65.11,65.11,65.06,65.07,11054.0,64.3902,64.3902,64.3408,64.3507,11054.0
2021-04-12 13:40:00,65.06,65.08,64.96,64.97,29980.0,64.3408,64.3606,64.2419,64.2518,29980.0
2021-04-12 13:45:00,64.97,65.1,64.97,65.1,16894.0,64.2518,64.3804,64.2518,64.3804,16894.0
2021-04-12 13:50:00,65.06,65.06,65.0,65.03,13020.0,64.3408,64.3408,64.2815,64.3111,13020.0
2021-04-12 13:55:00,65.05,65.05,64.89,64.89,5204.0,64.3309,64.3309,64.1727,64.1727,5204.0
2021-04-12 14:00:00,64.91,65.07,64.89,65.01,31284.0,64.1925,64.3507,64.1727,64.2913,31284.0
2021-04-12 14:05:00,65.01,65.13,64.96,65.13,24280.0,64.2913,64.41,64.2419,64.41,24280.0
2021-04-12 14:10:00,65.11,65.16,65.11,65.13,4330.0,64.3902,64.4397,64.3902,64.41,4330.0
2021-04-12 14:15:00,65.15,65.15,65.1,65.11,9786.0,64.4298,64.4298,64.3804,64.3902,9786.0
2021-04-12 14:20:00,65.11,65.11,65.01,65.04,31852.0,64.3902,64.3902,64.2913,64.321,31852.0
2021-04-12 14:25:00,65.03,65.11,65.0,65.11,36946.0,64.3111,64.3902,64.2815,64.3902,36946.0
2021-04-12 14:30:00,65.07,65.1,65.04,65.08,4370.0,64.3507,64.3804,64.321,64.3606,4370.0
2021-04-12 14:35:00,65.06,65.09,65.06,65.07,6390.0,64.3408,64.3705,64.3408,64.3507,6390.0
2021-04-12 14:40:00,65.05,65.05,64.97,64.98,6190.0,64.3309,64.3309,64.2518,64.2617,6190.0
2021-04-12 14:45:00,64.96,65.01,64.94,64.99,6856.0,64.2419,64.2913,64.2221,64.2716,6856.0
2021-04-12 14:50:00,64.94,64.97,64.86,64.89,19860.0,64.2221,64.2518,64.143,64.1727,19860.0
2021-04-12 14:55:00,64.89,64.92,64.88,64.92,7170.0,64.1727,64.2023,64.1628,64.2023,7170.0
2021-04-12 15:00:00,64.92,64.92,64.8,64.82,26090.0,64.2023,64.2023,64.0837,64.1034,26090.0
2021-04-12 15:05:00,64.84,64.98,64.83,64.95,11008.0,64.1232,64.2617,64.1133,64.232,11008.0
2021-04-12 15:10:00,64.96,64.97,64.89,64.92,11260.0,64.2419,64.2518,64.1727,64.2023,11260.0
2021-04-12 15:15:00,64.89,64.95,64.83,64.92,8572.0,64.1727,64.232,64.1133,64.2023,8572.0
2021-04-12 15:20:00,64.92,65.07,64.92,65.07,8790.0,64.2023,64.3507,64.2023,64.3507,8790.0
2021-04-12 15:25:00,65.06,65.06,64.97,64.98,21842.0,64.3408,64.3408,64.2518,64.2617,21842.0
2021-04-12 15:30:00,64.99,65.0,64.91,64.93,12828.0,64.2716,64.2815,64.1925,64.2122,12828.0
2021-04-12 15:35:00,64.92,65.08,64.92,65.05,17976.0,64.2023,64.3606,64.2023,64.3309,17976.0
2021-04-12 15:40:00,65.07,65.21,65.07,65.2,16870.0,64.3507,64.4891,64.3507,64.4792,16870.0
2021-04-12 15:45:00,65.22,65.26,65.18,65.21,19518.0,64.499,64.5386,64.4595,64.4891,19518.0
2021-04-12 15:50:00,65.2,65.33,65.16,65.19,34056.0,64.4792,64.6078,64.4397,64.4694,34056.0
2021-04-12 15:55:00,65.18,65.2,65.07,65.2,54856.0,64.4595,64.4792,64.3507,64.4792,54856.0
2021-04-13 09:30:00,65.79,65.88,65.73,65.86,56610.0,65.0627,65.1517,65.0034,65.1319,56610.0
2021-04-13 09:35:00,65.89,66.35,65.89,66.29,124626.0,65.1616,65.6165,65.1616,65.5572,124626.0
2021-04-13 09:40:00,66.35,66.39,66.14,66.22,91230.0,65.6165,65.6561,65.4089,65.488,91230.0
2021-04-13 09:45:00,66.25,66.39,66.17,66.28,32420.0,65.5176,65.6561,65.4385,65.5473,32420.0
2021-04-13 09:50:00,66.25,66.42,66.25,66.42,35310.0,65.5176,65.6858,65.5176,65.6858,35310.0
2021-04-13 09:55:00,66.43,66.45,66.33,66.39,40638.0,65.6956,65.7154,65.5968,65.6561,40638.0
2021-04-13 10:00:00,66.46,66.47,66.27,66.27,10420.0,65.7253,65.7352,65.5374,65.5374,10420.0
2021-04-13 10:05:00,66.29,66.35,66.26,66.35,26960.0,65.5572,65.6165,65.5275,65.6165,26960.0
2021-04-13 10:10:00,66.34,66.39,66.3,66.39,9674.0,65.6066,65.6561,65.5671,65.6561,9674.0
2021-04-13 10:15:00,66.38,66.41,66.16,66.16,14312.0,65.6462,65.6759,65.4286,65.4286,14312.0
2021-04-13 10:20:00,66.14,66.14,66.02,66.06,42488.0,65.4089,65.4089,65.2902,65.3297,42488.0
2021-04-13 10:25:00,66.07,66.25,66.06,66.25,25864.0,65.3396,65.5176,65.3297,65.5176,25864.0
2021-04-13 10:30:00,66.29,66.32,66.25,66.28,17642.0,65.5572,65.5869,65.5176,65.5473,17642.0
2021-04-13 10:35:00,66.29,66.33,66.19,66.22,7620.0,65.5572,65.5968,65.4583,65.488,7620.0
2021-04-13 10:40:00,66.27,66.35,66.23,66.33,21730.0,65.5374,65.6165,65.4979,65.5968,21730.0
2021-04-13 10:45:00,66.28,66.35,66.24,66.26,17700.0,65.5473,65.6165,65.5077,65.5275,17700.0
2021-04-13 10:50:00,66.27,66.28,66.14,66.14,13906.0,65.5374,65.5473,65.4089,65.4089,13906.0
2021-04-13 10:55:00,66.16,66.25,66.13,66.21,16782.0,65.4286,65.5176,65.399,65.4781,16782.0
2021-04-13 11:00:00,66.19,66.33,66.13,66.16,19840.0,65.4583,65.5968,65.399,65.4286,19840.0
2021-04-13 11:05:00,66.16,66.23,66.15,66.2,14500.0,65.4286,65.4979,65.4187,65.4682,14500.0
2021-04-13 11:10:00,66.19,66.19,66.09,66.1,24640.0,65.4583,65.4583,65.3594,65.3693,24640.0
2021-04-13 11:15:00,66.1,66.13,66.01,66.11,30804.0,65.3693,65.399,65.2803,65.3792,30804.0
2021-04-13 11:20:00,66.08,66.08,65.97,66.05,42830.0,65.3495,65.3495,65.2407,65.3198,42830.0
2021-04-13 11:25:00,66.06,66.12,66.05,66.11,9242.0,65.3297,65.3891,65.3198,65.3792,9242.0
2021-04-13 11:30:00,66.17,66.19,66.15,66.15,6542.0,65.4385,65.4583,65.4187,65.4187,6542.0
2021-04-13 11:35:00,66.13,66.13,65.87,66.02,30706.0,65.399,65.399,65.1418,65.2902,30706.0
2021-04-13 11:40:00,66.08,66.16,66.08,66.11,6322.0,65.3495,65.4286,65.3495,65.3792,6322.0
2021-04-13 11:45:00,66.1,66.11,65.98,66.01,10200.0,65.3693,65.3792,65.2506,65.2803,10200.0
2021-04-13 11:50:00,66.02,66.03,65.95,65.95,9016.0,65.2902,65.3001,65.221,65.221,9016.0
2021-04-13 11:55:00,65.95,66.07,65.95,66.02,7366.0,65.221,65.3396,65.221,65.2902,7366.0
2021-04-13 12:00:00,66.07,66.13,66.04,66.08,9000.0,65.3396,65.399,65.31,65.3495,9000.0
2021-04-13 12:05:00,66.08,66.08,66.0,66.05,12600.0,65.3495,65.3495,65.2704,65.3198,12600.0
2021-04-13 12:10:00,66.05,66.15,66.05,66.1,9200.0,65.3198,65.4187,65.3198,65.3693,9200.0
2021-04-13 12:15:00,66.11,66.17,66.08,66.14,13610.0,65.3792,65.4385,65.3495,65.4089,13610.0
2021-04-13 12:20:00,66.14,66.19,66.14,66.16,10404.0,65.4089,65.4583,65.4089,65.4286,10404.0
2021-04-13 12:25:00,66.16,66.17,66.11,66.14,5308.0,65.4286,65.4385,65.3792,65.4089,5308.0
2021-04-13 12:30:00,66.13,66.2,66.13,66.16,13800.0,65.399,65.4682,65.399,65.4286,13800.0
2021-04-13 12:35:00,66.17,66.19,66.17,66.19,7800.0,65.4385,65.4583,65.4385,65.4583,7800.0
2021-04-13 12:40:00,66.17,66.17,66.13,66.17,8514.0,65.4385,65.4385,65.399,65.4385,8514.0
2021-04-13 12:45:00,66.17,66.22,66.13,66.18,9430.0,65.4385,65.488,65.399,65.4484,9430.0
2021-04-13 12:50:00,66.2,66.2,66.13,66.13,6700.0,65.4682,65.4682,65.399,65.399,6700.0
2021-04-13 12:55:00,66.11,66.11,66.02,66.04,10658.0,65.3792,65.3792,65.2902,65.31,10658.0
2021-04-13 13:00:00,66.09,66.24,66.09,66.2,8870.0,65.3594,65.5077,65.3594,65.4682,8870.0
2021-04-13 13:05:00,66.25,66.28,66.19,66.24,14010.0,65.5176,65.5473,65.4583,65.5077,14010.0
2021-04-13 13:10:00,66.26,66.28,66.23,66.25,11060.0,65.5275,65.5473,65.4979,65.5176,11060.0
2021-04-13 13:15:00,66.27,66.32,66.25,66.32,7038.0,65.5374,65.5869,65.5176,65.5869,7038.0
2021-04-13 13:20:00,66.33,66.34,66.31,66.34,5800.0,65.5968,65.6066,65.577,65.6066,5800.0
2021-04-13 13:25:00,66.33,66.35,66.33,66.33,3554.0,65.5968,65.6165,65.5968,65.5968,3554.0
2021-04-13 13:30:00,66.33,66.35,66.31,66.32,4100.0,65.5968,65.6165,65.577,65.5869,4100.0
2021-04-13 13:35:00,66.37,66.43,66.37,66.42,10212.0,65.6363,65.6956,65.6363,65.6858,10212.0
2021-04-13 13:40:00,66.41,66.47,66.41,66.44,7040.0,65.6759,65.7352,65.6759,65.7055,7040.0
2021-04-13 13:45:00,66.42,66.45,66.42,66.42,3800.0,65.6858,65.7154,65.6858,65.6858,3800.0
2021-04-13 13:50:00,66.42,66.42,66.36,66.4,10794.0,65.6858,65.6858,65.6264,65.666,10794.0
2021-04-13 13:55:00,66.39,66.39,66.35,66.35,3100.0,65.6561,65.6561,65.6165,65.6165,3100.0
2021-04-13 14:00:00,66.36,66.38,66.31,66.32,10802.0,65.6264,65.6462,65.577,65.5869,10802.0
2021-04-13 14:05:00,66.31,66.34,66.27,66.3,9074.0,65.577,65.6066,65.5374,65.5671,9074.0
2021-04-13 14:10:00,66.32,66.39,66.31,66.38,20558.0,65.5869,65.6561,65.577,65.6462,20558.0
2021-04-13 14:15:00,66.38,66.41,66.33,66.41,10548.0,65.6462,65.6759,65.5968,65.6759,10548.0
2021-04-13 14:20:00,66.39,66.42,66.38,66.42,27994.0,65.6561,65.6858,65.6462,65.6858,27994.0
2021-04-13 14:25:00,66.39,66.43,66.36,66.43,10200.0,65.6561,65.6956,65.6264,65.6956,10200.0
2021-04-13 14:30:00,66.44,66.53,66.44,66.53,26906.0,65.7055,65.7945,65.7055,65.7945,26906.0
2021-04-13 14:35:00,66.52,66.58,66.5,66.5,36138.0,65.7847,65.844,65.7649,65.7649,36138.0
2021-04-13 14:40:00,66.51,66.56,66.51,66.54,10066.0,65.7748,65.8242,65.7748,65.8044,10066.0
2021-04-13 14:45:00,66.54,66.59,66.54,66.58,16860.0,65.8044,65.8539,65.8044,65.844,16860.0
2021-04-13 14:50:00,66.6,66.63,66.57,66.63,9630.0,65.8638,65.8934,65.8341,65.8934,9630.0
2021-04-13 14:55:00,66.63,66.67,66.63,66.67,23982.0,65.8934,65.933,65.8934,65.933,23982.0
2021-04-13 15:00:00,66.66,66.71,66.64,66.65,23094.0,65.9231,65.9726,65.9033,65.9132,23094.0
2021-04-13 15:05:00,66.65,66.73,66.61,66.73,10442.0,65.9132,65.9923,65.8737,65.9923,10442.0
2021-04-13 15:10:00,66.74,66.83,66.74,66.79,41908.0,66.0022,66.0912,66.0022,66.0517,41908.0
2021-04-13 15:15:00,66.79,66.85,66.79,66.83,29972.0,66.0517,66.111,66.0517,66.0912,29972.0
2021-04-13 15:20:00,66.85,66.86,66.79,66.81,13600.0,66.111,66.1209,66.0517,66.0714,13600.0
2021-04-13 15:25:00,66.86,66.89,66.83,66.86,29932.0,66.1209,66.1506,66.0912,66.1209,29932.0
2021-04-13 15:30:00,66.88,66.89,66.76,66.79,38220.0,66.1407,66.1506,66.022,66.0517,38220.0
2021-04-13 15:35:00,66.79,66.79,66.69,66.69,28356.0,66.0517,66.0517,65.9528,65.9528,28356.0
2021-04-13 15:40:00,66.7,66.76,66.66,66.73,49434.0,65.9627,66.022,65.9231,65.9923,49434.0
2021-04-13 15:45:00,66.72,66.77,66.71,66.73,81710.0,65.9824,66.0319,65.9726,65.9923,81710.0
2021-04-13 15:50:00,66.75,66.75,66.61,66.72,138182.0,66.0121,66.0121,65.8737,65.9824,138182.0
2021-04-13 15:55:00,66.73,66.76,66.67,66.71,63358.0,65.9923,66.022,65.933,65.9726,63358.0
2021-04-14 09:30:00,66.81,66.81,66.42,66.64,57458.0,66.0714,66.0714,65.6858,65.9033,57458.0
2021-04-14 09:35:00,66.59,66.61,66.49,66.56,38334.0,65.8539,65.8737,65.755,65.8242,38334.0
2021-04-14 09:40:00,66.55,66.7,66.47,66.7,66272.0,65.8143,65.9627,65.7352,65.9627,66272.0
2021-04-14 09:45:00,66.7,66.7,66.6,66.63,59790.0,65.9627,65.9627,65.8638,65.8934,59790.0
2021-04-14 09:50:00,66.61,66.63,66.5,66.56,30432.0,65.8737,65.8934,65.7649,65.8242,30432.0
2021-04-14 09:55:00,66.55,66.72,66.55,66.71,24850.0,65.8143,65.9824,65.8143,65.9726,24850.0
2021-04-14 10:00:00,66.67,66.67,66.39,66.55,32052.0,65.933,65.933,65.6561,65.8143,32052.0
2021-04-14 10:05:00,66.54,66.65,66.48,66.64,33128.0,65.8044,65.9132,65.7451,65.9033,33128.0
2021-04-14 10:10:00,66.65,66.65,66.53,66.53,10346.0,65.9132,65.9132,65.7945,65.7945,10346.0
2021-04-14 10:15:00,66.53,66.57,66.39,66.5,20770.0,65.7945,65.8341,65.6561,65.7649,20770.0
2021-04-14 10:20:00,66.56,66.57,66.34,66.42,17222.0,65.8242,65.8341,65.6066,65.6858,17222.0
2021-04-14 10:25:00,66.39,66.39,66.16,66.23,32364.0,65.6561,65.6561,65.4286,65.4979,32364.0
2021-04-14 10:30:00,66.22,66.56,66.22,66.45,19456.0,65.488,65.8242,65.488,65.7154,19456.0
2021-04-14 10:35:00,66.47,66.48,66.28,66.29,11900.0,65.7352,65.7451,65.5473,65.5572,11900.0
2021-04-14 10:40:00,66.26,66.36,66.19,66.21,12662.0,65.5275,65.6264,65.4583,65.4781,12662.0
2021-04-14 10:45:00,66.24,66.5,66.24,66.46,26220.0,65.5077,65.7649,65.5077,65.7253,26220.0
2021-04-14 10:50:00,66.45,66.49,66.28,66.29,23110.0,65.7154,65.755,65.5473,65.5572,23110.0
2021-04-14 10:55:00,66.3,66.36,66.13,66.14,35190.0,65.5671,65.6264,65.399,65.4089,35190.0
2021-04-14 11:00:00,66.19,66.27,66.0,66.0,59178.0,65.4583,65.5374,65.2704,65.2704,59178.0
2021-04-14 11:05:00,66.0,66.14,65.95,66.04,33118.0,65.2704,65.4089,65.221,65.31,33118.0
2021-04-14 11:10:00,66.04,66.06,65.9,65.99,35426.0,65.31,65.3297,65.1715,65.2605,35426.0
2021-04-14 11:15:00,65.99,65.99,65.81,65.81,36238.0,65.2605,65.2605,65.0825,65.0825,36238.0
2021-04-14 11:20:00,65.79,65.86,65.61,65.67,38628.0,65.0627,65.1319,64.8847,64.9441,38628.0
2021-04-14 11:25:00,65.68,65.81,65.57,65.78,23774.0,64.9539,65.0825,64.8452,65.0528,23774.0
2021-04-14 11:30:00,65.78,65.8,65.71,65.78,5676.0,65.0528,65.0726,64.9836,65.0528,5676.0
2021-04-14 11:35:00,65.74,65.89,65.74,65.88,25002.0,65.0133,65.1616,65.0133,65.1517,25002.0
2021-04-14 11:40:00,65.88,65.93,65.85,65.91,8068.0,65.1517,65.2012,65.1221,65.1814,8068.0
2021-04-14 11:45:00,65.96,66.01,65.95,65.96,11146.0,65.2308,65.2803,65.221,65.2308,11146.0
2021-04-14 11:50:00,66.0,66.02,66.0,66.0,5550.0,65.2704,65.2902,65.2704,65.2704,5550.0
2021-04-14 11:55:00,65.99,66.06,65.96,66.05,8512.0,65.2605,65.3297,65.2308,65.3198,8512.0
2021-04-14 12:00:00,66.09,66.09,65.83,65.83,19634.0,65.3594,65.3594,65.1023,65.1023,19634.0
2021-04-14 12:05:00,65.83,66.02,65.74,66.01,27674.0,65.1023,65.2902,65.0133,65.2803,27674.0
2021-04-14 12:10:00,65.95,66.03,65.85,65.85,22404.0,65.221,65.3001,65.1221,65.1221,22404.0
2021-04-14 12:15:00,65.85,65.98,65.81,65.98,36682.0,65.1221,65.2506,65.0825,65.2506,36682.0
2021-04-14 12:20:00,65.98,66.08,65.98,66.01,19800.0,65.2506,65.3495,65.2506,65.2803,19800.0
2021-04-14 12:25:00,65.99,66.06,65.86,65.91,23000.0,65.2605,65.3297,65.1319,65.1814,23000.0
2021-04-14 12:30:00,65.89,65.99,65.89,65.99,16200.0,65.1616,65.2605,65.1616,65.2605,16200.0
2021-04-14 12:35:00,65.96,66.08,65.95,66.06,15500.0,65.2308,65.3495,65.221,65.3297,15500.0
2021-04-14 12:40:00,66.08,66.16,66.06,66.14,13100.0,65.3495,65.4286,65.3297,65.4089,13100.0
2021-04-14 12:45:00,66.14,66.14,66.08,66.13,20000.0,65.4089,65.4089,65.3495,65.399,20000.0
2021-04-14 12:50:00,66.14,66.17,66.12,66.12,6350.0,65.4089,65.4385,65.3891,65.3891,6350.0
2021-04-14 12:55:00,66.11,66.14,66.09,66.12,8400.0,65.3792,65.4089,65.3594,65.3891,8400.0
2021-04-14 13:00:00,66.11,66.13,65.94,65.94,10000.0,65.3792,65.399,65.2111,65.2111,10000.0
2021-04-14 13:05:00,65.94,66.04,65.94,65.99,7990.0,65.2111,65.31,65.2111,65.2605,7990.0
2021-04-14 13:10:00,65.98,66.06,65.97,66.01,13092.0,65.2506,65.3297,65.2407,65.2803,13092.0
2021-04-14 13:15:00,65.99,66.03,65.95,66.01,6240.0,65.2605,65.3001,65.221,65.2803,6240.0
2021-04-14 13:20:00,65.98,66.04,65.92,65.98,7042.0,65.2506,65.31,65.1913,65.2506,7042.0
2021-04-14 13:25:00,65.98,65.98,65.93,65.93,1200.0,65.2506,65.2506,65.2012,65.2012,1200.0
2021-04-14 13:30:00,65.88,65.88,65.73,65.73,31700.0,65.1517,65.1517,65.0034,65.0034,31700.0
2021-04-14 13:35:00,65.73,65.8,65.67,65.8,12500.0,65.0034,65.0726,64.9441,65.0726,12500.0
2021-04-14 13:40:00,65.75,65.79,65.72,65.74,2100.0,65.0232,65.0627,64.9935,65.0133,2100.0
2021-04-14 13:45:00,65.72,65.83,65.72,65.77,4638.0,64.9935,65.1023,64.9935,65.0429,4638.0
2021-04-14 13:50:00,65.75,65.78,65.69,65.75,14380.0,65.0232,65.0528,64.9638,65.0232,14380.0
2021-04-14 13:55:00,65.77,65.77,65.26,65.35,69736.0,65.0429,65.0429,64.5386,64.6276,69736.0
2021-04-14 14:00:00,65.35,65.36,65.14,65.28,44500.0,64.6276,64.6375,64.4199,64.5584,44500.0
2021-04-14 14:05:00,65.25,65.25,64.92,64.97,58402.0,64.5287,64.5287,64.2023,64.2518,58402.0
2021-04-14 14:10:00,64.98,65.24,64.94,65.24,15910.0,64.2617,64.5188,64.2221,64.5188,15910.0
2021-04-14 14:15:00,65.23,65.32,65.2,65.32,52354.0,64.5089,64.5979,64.4792,64.5979,52354.0
2021-04-14 14:20:00,65.32,65.5,65.32,65.48,19054.0,64.5979,64.7759,64.5979,64.7562,19054.0
2021-04-14 14:25:00,65.5,65.61,65.49,65.57,44500.0,64.7759,64.8847,64.766,64.8452,44500.0
2021-04-14 14:30:00,65.54,65.6,65.45,65.48,45948.0,64.8155,64.8748,64.7265,64.7562,45948.0
2021-04-14 14:35:00,65.48,65.53,65.41,65.46,20400.0,64.7562,64.8056,64.6869,64.7364,20400.0
2021-04-14 14:40:00,65.46,65.59,65.46,65.52,7266.0,64.7364,64.8649,64.7364,64.7957,7266.0
2021-04-14 14:45:00,65.5,65.55,65.29,65.29,14560.0,64.7759,64.8254,64.5683,64.5683,14560.0
2021-04-14 14:50:00,65.32,65.32,65.13,65.14,93310.0,64.5979,64.5979,64.41,64.4199,93310.0
2021-04-14 14:55:00,65.14,65.25,65.06,65.08,42380.0,64.4199,64.5287,64.3408,64.3606,42380.0
2021-04-14 15:00:00,65.09,65.16,64.91,65.15,41434.0,64.3705,64.4397,64.1925,64.4298,41434.0
2021-04-14 15:05:00,65.06,65.16,64.86,64.87,26350.0,64.3408,64.4397,64.143,64.1529,26350.0
2021-04-14 15:10:00,64.91,65.14,64.84,65.14,32056.0,64.1925,64.4199,64.1232,64.4199,32056.0
2021-04-14 15:15:00,65.18,65.31,65.17,65.21,18732.0,64.4595,64.588,64.4496,64.4891,18732.0
2021-04-14 15:20:00,65.21,65.27,65.1,65.26,104876.0,64.4891,64.5485,64.3804,64.5386,104876.0
2021-04-14 15:25:00,65.27,65.36,65.27,65.33,26470.0,64.5485,64.6375,64.5485,64.6078,26470.0
2021-04-14 15:30:00,65.31,65.35,65.21,65.27,23668.0,64.588,64.6276,64.4891,64.5485,23668.0
2021-04-14 15:35:00,65.27,65.27,65.02,65.08,22480.0,64.5485,64.5485,64.3012,64.3606,22480.0
2021-04-14 15:40:00,65.1,65.1,64.94,65.03,24956.0,64.3804,64.3804,64.2221,64.3111,24956.0
2021-04-14 15:45:00,65.1,65.11,64.89,64.89,46348.0,64.3804,64.3902,64.1727,64.1727,46348.0
2021-04-14 15:50:00,64.88,65.13,64.88,64.9,55736.0,64.1628,64.41,64.1628,64.1826,55736.0
2021-04-14 15:55:00,64.85,65.1,64.78,65.09,122042.0,64.1331,64.3804,64.0639,64.3705,122042.0
2021-04-15 09:30:00,66.24,66.6,66.2,66.47,101074.0,65.5077,65.8638,65.4682,65.7352,101074.0
2021-04-15 09:35:00,66.51,66.61,66.47,66.61,107276.0,65.7748,65.8737,65.7352,65.8737,107276.0
2021-04-15 09:40:00,66.61,66.7,66.52,66.54,62754.0,65.8737,65.9627,65.7847,65.8044,62754.0
2021-04-15 09:45:00,66.56,66.64,66.48,66.53,74446.0,65.8242,65.9033,65.7451,65.7945,74446.0
2021-04-15 09:50:00,66.57,66.7,66.57,66.61,41392.0,65.8341,65.9627,65.8341,65.8737,41392.0
2021-04-15 09:55:00,66.63,66.65,66.45,66.47,44630.0,65.8934,65.9132,65.7154,65.7352,44630.0
2021-04-15 10:00:00,66.49,66.49,66.3,66.4,66842.0,65.755,65.755,65.5671,65.666,66842.0
2021-04-15 10:05:00,66.46,66.46,66.31,66.39,17792.0,65.7253,65.7253,65.577,65.6561,17792.0
2021-04-15 10:10:00,66.41,66.61,66.37,66.61,18084.0,65.6759,65.8737,65.6363,65.8737,18084.0
2021-04-15 10:15:00,66.63,66.73,66.6,66.67,38300.0,65.8934,65.9923,65.8638,65.933,38300.0
2021-04-15 10:20:00,66.7,66.75,66.61,66.65,26496.0,65.9627,66.0121,65.8737,65.9132,26496.0
2021-04-15 10:25:00,66.64,66.79,66.64,66.79,23592.0,65.9033,66.0517,65.9033,66.0517,23592.0
2021-04-15 10:30:00,66.82,66.92,66.81,66.88,39958.0,66.0813,66.1802,66.0714,66.1407,39958.0
2021-04-15 10:35:00,66.87,66.91,66.83,66.83,92250.0,66.1308,66.1703,66.0912,66.0912,92250.0
2021-04-15 10:40:00,66.82,66.91,66.75,66.83,15432.0,66.0813,66.1703,66.0121,66.0912,15432.0
2021-04-15 10:45:00,66.85,66.85,66.74,66.78,30184.0,66.111,66.111,66.0022,66.0418,30184.0
2021-04-15 10:50:00,66.76,66.8,66.69,66.8,17100.0,66.022,66.0616,65.9528,66.0616,17100.0
2021-04-15 10:55:00,66.8,66.8,66.71,66.75,21686.0,66.0616,66.0616,65.9726,66.0121,21686.0
2021-04-15 11:00:00,66.75,66.98,66.75,66.97,34336.0,66.0121,66.2396,66.0121,66.2297,34336.0
2021-04-15 11:05:00,66.97,67.02,66.96,66.97,46510.0,66.2297,66.2791,66.2198,66.2297,46510.0
2021-04-15 11:10:00,66.97,66.97,66.86,66.88,14406.0,66.2297,66.2297,66.1209,66.1407,14406.0
2021-04-15 11:15:00,66.89,66.89,66.81,66.86,4440.0,66.1506,66.1506,66.0714,66.1209,4440.0
2021-04-15 11:20:00,66.83,66.85,66.77,66.78,8494.0,66.0912,66.111,66.0319,66.0418,8494.0
2021-04-15 11:25:00,66.77,66.8,66.6,66.61,28998.0,66.0319,66.0616,65.8638,65.8737,28998.0
2021-04-15 11:30:00,66.6,66.68,66.57,66.62,56380.0,65.8638,65.9429,65.8341,65.8835,56380.0
2021-04-15 11:35:00,66.61,66.64,66.58,66.63,9480.0,65.8737,65.9033,65.844,65.8934,9480.0
2021-04-15 11:40:00,66.61,66.61,66.52,66.58,44744.0,65.8737,65.8737,65.7847,65.844,44744.0
2021-04-15 11:45:00,66.59,66.66,66.59,66.63,19454.0,65.8539,65.9231,65.8539,65.8934,19454.0
2021-04-15 11:50:00,66.64,66.64,66.58,66.61,10740.0,65.9033,65.9033,65.844,65.8737,10740.0
2021-04-15 11:55:00,66.61,66.63,66.46,66.54,34294.0,65.8737,65.8934,65.7253,65.8044,34294.0
2021-04-15 12:00:00,66.57,66.57,66.39,66.39,52258.0,65.8341,65.8341,65.6561,65.6561,52258.0
2021-04-15 12:05:00,66.39,66.57,66.39,66.57,46420.0,65.6561,65.8341,65.6561,65.8341,46420.0
2021-04-15 12:10:00,66.55,66.59,66.52,66.57,17222.0,65.8143,65.8539,65.7847,65.8341,17222.0
2021-04-15 12:15:00,66.58,66.63,66.54,66.58,21280.0,65.844,65.8934,65.8044,65.844,21280.0
2021-04-15 12:20:00,66.57,66.74,66.55,66.73,35236.0,65.8341,66.0022,65.8143,65.9923,35236.0
2021-04-15 12:25:00,66.74,66.74,66.69,66.71,15160.0,66.0022,66.0022,65.9528,65.9726,15160.0
2021-04-15 12:30:00,66.73,66.82,66.72,66.82,25220.0,65.9923,66.0813,65.9824,66.0813,25220.0
2021-04-15 12:35:00,66.83,66.9,66.82,66.89,23400.0,66.0912,66.1605,66.0813,66.1506,23400.0
2021-04-15 12:40:00,66.9,66.99,66.89,66.98,21820.0,66.1605,66.2495,66.1506,66.2396,21820.0
2021-04-15 12:45:00,66.96,66.97,66.89,66.91,16700.0,66.2198,66.2297,66.1506,66.1703,16700.0
2021-04-15 12:50:00,66.93,66.98,66.93,66.95,28940.0,66.1901,66.2396,66.1901,66.2099,28940.0
2021-04-15 12:55:00,66.95,67.0,66.94,67.0,26374.0,66.2099,66.2593,66.2,66.2593,26374.0
2021-04-15 13:00:00,67.0,67.03,66.92,66.94,35816.0,66.2593,66.289,66.1802,66.2,35816.0
2021-04-15 13:05:00,66.95,66.95,66.76,66.77,31220.0,66.2099,66.2099,66.022,66.0319,31220.0
2021-04-15 13:10:00,66.75,66.81,66.73,66.74,23660.0,66.0121,66.0714,65.9923,66.0022,23660.0
2021-04-15 13:15:00,66.77,66.86,66.77,66.86,11232.0,66.0319,66.1209,66.0319,66.1209,11232.0
2021-04-15 13:20:00,66.84,66.94,66.78,66.92,21480.0,66.1011,66.2,66.0418,66.1802,21480.0
2021-04-15 13:25:00,66.92,66.99,66.92,66.96,18020.0,66.1802,66.2495,66.1802,66.2198,18020.0
2021-04-15 13:30:00,66.97,67.11,66.97,67.04,59872.0,66.2297,66.3681,66.2297,66.2989,59872.0
2021-04-15 13:35:00,67.05,67.07,66.99,67.03,14564.0,66.3088,66.3286,66.2495,66.289,14564.0
2021-04-15 13:40:00,67.04,67.09,67.03,67.08,11104.0,66.2989,66.3484,66.289,66.3385,11104.0
2021-04-15 13:45:00,67.09,67.1,67.03,67.06,34284.0,66.3484,66.3582,66.289,66.3187,34284.0
2021-04-15 13:50:00,67.05,67.05,66.97,67.0,14564.0,66.3088,66.3088,66.2297,66.2593,14564.0
2021-04-15 13:55:00,66.99,67.06,66.99,67.05,5406.0,66.2495,66.3187,66.2495,66.3088,5406.0
2021-04-15 14:00:00,67.05,67.09,66.98,67.09,27444.0,66.3088,66.3484,66.2396,66.3484,27444.0
2021-04-15 14:05:00,67.1,67.12,66.98,67.0,30200.0,66.3582,66.378,66.2396,66.2593,30200.0
2021-04-15 14:10:00,67.0,67.0,66.89,66.92,7600.0,66.2593,66.2593,66.1506,66.1802,7600.0
2021-04-15 14:15:00,66.93,67.04,66.93,66.98,32518.0,66.1901,66.2989,66.1901,66.2396,32518.0
2021-04-15 14:20:00,66.95,67.0,66.95,66.96,5840.0,66.2099,66.2593,66.2099,66.2198,5840.0
2021-04-15 14:25:00,66.98,67.05,66.97,67.03,24308.0,66.2396,66.3088,66.2297,66.289,24308.0
2021-04-15 14:30:00,67.04,67.08,66.96,67.0,11210.0,66.2989,66.3385,66.2198,66.2593,11210.0
2021-04-15 14:35:00,67.01,67.05,66.97,67.03,7420.0,66.2692,66.3088,66.2297,66.289,7420.0
2021-04-15 14:40:00,66.99,67.0,66.9,66.92,14130.0,66.2495,66.2593,66.1605,66.1802,14130.0
2021-04-15 14:45:00,66.94,66.97,66.83,66.85,31550.0,66.2,66.2297,66.0912,66.111,31550.0
2021-04-15 14:50:00,66.89,66.95,66.89,66.91,16340.0,66.1506,66.2099,66.1506,66.1703,16340.0
2021-04-15 14:55:00,66.88,66.94,66.85,66.92,16588.0,66.1407,66.2,66.111,66.1802,16588.0
2021-04-15 15:00:00,66.91,66.96,66.86,66.96,13342.0,66.1703,66.2198,66.1209,66.2198,13342.0
2021-04-15 15:05:00,66.97,66.99,66.85,66.86,8946.0,66.2297,66.2495,66.111,66.1209,8946.0
2021-04-15 15:10:00,66.86,66.86,66.72,66.78,22410.0,66.1209,66.1209,65.9824,66.0418,22410.0
2021-04-15 15:15:00,66.8,66.84,66.75,66.83,19600.0,66.0616,66.1011,66.0121,66.0912,19600.0
2021-04-15 15:20:00,66.85,66.86,66.76,66.77,27840.0,66.111,66.1209,66.022,66.0319,27840.0
2021-04-15 15:25:00,66.79,66.82,66.74,66.78,18478.0,66.0517,66.0813,66.0022,66.0418,18478.0
2021-04-15 15:30:00,66.77,66.89,66.76,66.88,37650.0,66.0319,66.1506,66.022,66.1407,37650.0
2021-04-15 15:35:00,66.9,67.03,66.9,67.02,42698.0,66.1605,66.289,66.1605,66.2791,42698.0
2021-04-15 15:40:00,67.0,67.06,66.92,67.06,26876.0,66.2593,66.3187,66.1802,66.3187,26876.0
2021-04-15 15:45:00,67.06,67.15,67.03,67.11,122990.0,66.3187,66.4077,66.289,66.3681,122990.0
2021-04-15 15:50:00,67.12,67.21,67.06,67.11,60162.0,66.378,66.467,66.3187,66.3681,60162.0
2021-04-15 15:55:00,67.11,67.11,66.98,67.07,98166.0,66.3681,66.3681,66.2396,66.3286,98166.0
2021-04-16 09:30:00,67.28,67.28,66.66,66.78,126892.0,66.5363,66.5363,65.9231,66.0418,126892.0
2021-04-16 09:35:00,66.75,66.83,66.68,66.77,70254.0,66.0121,66.0912,65.9429,66.0319,70254.0
2021-04-16 09:40:00,66.78,66.89,66.73,66.83,47868.0,66.0418,66.1506,65.9923,66.0912,47868.0
2021-04-16 09:45:00,66.82,66.82,66.64,66.81,53546.0,66.0813,66.0813,65.9033,66.0714,53546.0
2021-04-16 09:50:00,66.88,66.88,66.6,66.6,67778.0,66.1407,66.1407,65.8638,65.8638,67778.0
2021-04-16 09:55:00,66.53,66.64,66.49,66.59,35166.0,65.7945,65.9033,65.755,65.8539,35166.0
2021-04-16 10:00:00,66.53,66.8,66.51,66.79,40602.0,65.7945,66.0616,65.7748,66.0517,40602.0
2021-04-16 10:05:00,66.83,67.05,66.8,67.03,44788.0,66.0912,66.3088,66.0616,66.289,44788.0
2021-04-16 10:10:00,67.06,67.11,67.03,67.05,33668.0,66.3187,66.3681,66.289,66.3088,33668.0
2021-04-16 10:15:00,67.06,67.14,66.98,67.14,13704.0,66.3187,66.3978,66.2396,66.3978,13704.0
2021-04-16 10:20:00,67.17,67.22,67.01,67.01,30544.0,66.4275,66.4769,66.2692,66.2692,30544.0
2021-04-16 10:25:00,67.03,67.09,66.88,66.89,31486.0,66.289,66.3484,66.1407,66.1506,31486.0
2021-04-16 10:30:00,66.95,66.99,66.81,66.83,48578.0,66.2099,66.2495,66.0714,66.0912,48578.0
2021-04-16 10:35:00,66.81,66.88,66.76,66.78,30894.0,66.0714,66.1407,66.022,66.0418,30894.0
2021-04-16 10:40:00,66.82,66.91,66.75,66.91,20138.0,66.0813,66.1703,66.0121,66.1703,20138.0
2021-04-16 10:45:00,66.83,67.07,66.83,67.07,40130.0,66.0912,66.3286,66.0912,66.3286,40130.0
2021-04-16 10:50:00,67.07,67.07,67.01,67.04,11848.0,66.3286,66.3286,66.2692,66.2989,11848.0
2021-04-16 10:55:00,67.08,67.08,66.95,66.95,7116.0,66.3385,66.3385,66.2099,66.2099,7116.0
2021-04-16 11:00:00,66.98,67.0,66.79,66.86,31824.0,66.2396,66.2593,66.0517,66.1209,31824.0
2021-04-16 11:05:00,66.88,67.08,66.86,67.05,21740.0,66.1407,66.3385,66.1209,66.3088,21740.0
2021-04-16 11:10:00,67.0,67.08,66.92,66.92,20704.0,66.2593,66.3385,66.1802,66.1802,20704.0
2021-04-16 11:15:00,66.94,67.03,66.83,66.99,22570.0,66.2,66.289,66.0912,66.2495,22570.0
2021-04-16 11:20:00,67.02,67.06,66.99,67.0,4300.0,66.2791,66.3187,66.2495,66.2593,4300.0
2021-04-16 11:25:00,67.05,67.05,66.83,66.83,33606.0,66.3088,66.3088,66.0912,66.0912,33606.0
2021-04-16 11:30:00,66.86,66.91,66.85,66.9,15990.0,66.1209,66.1703,66.111,66.1605,15990.0
2021-04-16 11:35:00,66.87,66.98,66.83,66.97,14000.0,66.1308,66.2396,66.0912,66.2297,14000.0
2021-04-16 11:40:00,66.95,66.95,66.85,66.89,14166.0,66.2099,66.2099,66.111,66.1506,14166.0
2021-04-16 11:45:00,66.86,66.9,66.83,66.89,22800.0,66.1209,66.1605,66.0912,66.1506,22800.0
2021-04-16 11:50:00,66.85,66.92,66.84,66.91,4000.0,66.111,66.1802,66.1011,66.1703,4000.0
2021-04-16 11:55:00,66.94,67.0,66.92,67.0,8000.0,66.2,66.2593,66.1802,66.2593,8000.0
2021-04-16 12:00:00,67.0,67.11,67.0,67.05,14324.0,66.2593,66.3681,66.2593,66.3088,14324.0
2021-04-16 12:05:00,66.98,67.14,66.94,67.14,19308.0,66.2396,66.3978,66.2,66.3978,19308.0
2021-04-16 12:10:00,67.13,67.16,67.07,67.14,32540.0,66.3879,66.4176,66.3286,66.3978,32540.0
2021-04-16 12:15:00,67.15,67.19,67.12,67.14,29700.0,66.4077,66.4472,66.378,66.3978,29700.0
2021-04-16 12:20:00,67.16,67.26,67.13,67.24,13940.0,66.4176,66.5165,66.3879,66.4967,13940.0
2021-04-16 12:25:00,67.25,67.25,67.19,67.21,6400.0,66.5066,66.5066,66.4472,66.467,6400.0
2021-04-16 12:30:00,67.21,67.26,67.16,67.19,13140.0,66.467,66.5165,66.4176,66.4472,13140.0
2021-04-16 12:35:00,67.19,67.22,67.17,67.19,5842.0,66.4472,66.4769,66.4275,66.4472,5842.0
2021-04-16 12:40:00,67.17,67.25,67.17,67.25,5342.0,66.4275,66.5066,66.4275,66.5066,5342.0
2021-04-16 12:45:00,67.26,67.27,67.22,67.25,9482.0,66.5165,66.5264,66.4769,66.5066,9482.0
2021-04-16 12:50:00,67.19,67.19,67.1,67.13,71078.0,66.4472,66.4472,66.3582,66.3879,71078.0
2021-04-16 12:55:00,67.12,67.15,67.11,67.14,54078.0,66.378,66.4077,66.3681,66.3978,54078.0
2021-04-16 13:00:00,67.13,67.19,67.12,67.16,24000.0,66.3879,66.4472,66.378,66.4176,24000.0
2021-04-16 13:05:00,67.17,67.2,67.13,67.16,20916.0,66.4275,66.4571,66.3879,66.4176,20916.0
2021-04-16 13:10:00,67.15,67.15,67.06,67.06,31396.0,66.4077,66.4077,66.3187,66.3187,31396.0
2021-04-16 13:15:00,67.04,67.1,67.04,67.1,5400.0,66.2989,66.3582,66.2989,66.3582,5400.0
2021-04-16 13:20:00,67.08,67.09,67.01,67.02,14522.0,66.3385,66.3484,66.2692,66.2791,14522.0
2021-04-16 13:25:00,67.01,67.05,67.01,67.05,19000.0,66.2692,66.3088,66.2692,66.3088,19000.0
2021-04-16 13:30:00,67.02,67.02,66.98,66.98,30172.0,66.2791,66.2791,66.2396,66.2396,30172.0
2021-04-16 13:35:00,66.97,67.03,66.97,67.02,54472.0,66.2297,66.289,66.2297,66.2791,54472.0
2021-04-16 13:40:00,67.02,67.02,66.98,67.02,3100.0,66.2791,66.2791,66.2396,66.2791,3100.0
2021-04-16 13:45:00,67.04,67.1,66.98,67.0,12610.0,66.2989,66.3582,66.2396,66.2593,12610.0
2021-04-16 13:50:00,67.01,67.01,66.92,66.92,9424.0,66.2692,66.2692,66.1802,66.1802,9424.0
2021-04-16 13:55:00,66.94,66.95,66.91,66.92,24620.0,66.2,66.2099,66.1703,66.1802,24620.0
2021-04-16 14:00:00,66.91,67.1,66.89,67.1,43422.0,66.1703,66.3582,66.1506,66.3582,43422.0
2021-04-16 14:05:00,67.08,67.14,67.08,67.1,8980.0,66.3385,66.3978,66.3385,66.3582,8980.0
2021-04-16 14:10:00,67.11,67.16,67.1,67.1,9662.0,66.3681,66.4176,66.3582,66.3582,9662.0
2021-04-16 14:15:00,67.11,67.13,67.06,67.06,2830.0,66.3681,66.3879,66.3187,66.3187,2830.0
2021-04-16 14:20:00,67.07,67.11,67.01,67.1,11400.0,66.3286,66.3681,66.2692,66.3582,11400.0
2021-04-16 14:25:00,67.1,67.13,67.08,67.11,15566.0,66.3582,66.3879,66.3385,66.3681,15566.0
2021-04-16 14:30:00,67.12,67.18,67.12,67.18,2802.0,66.378,66.4374,66.378,66.4374,2802.0
2021-04-16 14:35:00,67.13,67.13,67.12,67.12,2230.0,66.3879,66.3879,66.378,66.378,2230.0
2021-04-16 14:40:00,67.15,67.19,67.15,67.17,2794.0,66.4077,66.4472,66.4077,66.4275,2794.0
2021-04-16 14:45:00,67.14,67.23,67.13,67.21,16342.0,66.3978,66.4868,66.3879,66.467,16342.0
2021-04-16 14:50:00,67.2,67.21,67.17,67.21,7250.0,66.4571,66.467,66.4275,66.467,7250.0
2021-04-16 14:55:00,67.2,67.21,67.16,67.2,13066.0,66.4571,66.467,66.4176,66.4571,13066.0
2021-04-16 15:00:00,67.21,67.26,67.16,67.16,8160.0,66.467,66.5165,66.4176,66.4176,8160.0
2021-04-16 15:05:00,67.17,67.17,67.13,67.13,2800.0,66.4275,66.4275,66.3879,66.3879,2800.0
2021-04-16 15:10:00,67.16,67.17,67.1,67.17,6322.0,66.4176,66.4275,66.3582,66.4275,6322.0
2021-04-16 15:15:00,67.17,67.22,67.16,67.2,11430.0,66.4275,66.4769,66.4176,66.4571,11430.0
2021-04-16 15:20:00,67.2,67.22,67.17,67.21,18274.0,66.4571,66.4769,66.4275,66.467,18274.0
2021-04-16 15:25:00,67.23,67.23,67.15,67.18,8146.0,66.4868,66.4868,66.4077,66.4374,8146.0
2021-04-16 15:30:00,67.19,67.2,67.16,67.16,14480.0,66.4472,66.4571,66.4176,66.4176,14480.0
2021-04-16 15:35:00,67.16,67.25,67.16,67.25,23516.0,66.4176,66.5066,66.4176,66.5066,23516.0
2021-04-16 15:40:00,67.25,67.29,67.2,67.23,24952.0,66.5066,66.5461,66.4571,66.4868,24952.0
2021-04-16 15:45:00,67.21,67.21,67.13,67.17,22250.0,66.467,66.467,66.3879,66.4275,22250.0
2021-04-16 15:50:00,67.18,67.31,67.17,67.24,46424.0,66.4374,66.5659,66.4275,66.4967,46424.0
2021-04-16 15:55:00,67.25,67.26,67.16,67.24,63578.0,66.5066,66.5165,66.4176,66.4967,63578.0
2021-04-19 09:30:00,66.61,67.0,66.47,66.92,129052.0,65.8737,66.2593,65.7352,66.1802,129052.0
2021-04-19 09:35:00,66.91,67.06,66.91,66.92,105046.0,66.1703,66.3187,66.1703,66.1802,105046.0
2021-04-19 09:40:00,66.91,67.0,66.88,66.96,49936.0,66.1703,66.2593,66.1407,66.2198,49936.0
2021-04-19 09:45:00,66.98,67.03,66.77,66.83,40946.0,66.2396,66.289,66.0319,66.0912,40946.0
2021-04-19 09:50:00,66.82,66.91,66.78,66.88,35146.0,66.0813,66.1703,66.0418,66.1407,35146.0
2021-04-19 09:55:00,66.9,66.95,66.8,66.87,21948.0,66.1605,66.2099,66.0616,66.1308,21948.0
2021-04-19 10:00:00,66.88,66.99,66.47,66.52,70218.0,66.1407,66.2495,65.7352,65.7847,70218.0
2021-04-19 10:05:00,66.52,66.55,66.08,66.2,76686.0,65.7847,65.8143,65.3495,65.4682,76686.0
2021-04-19 10:10:00,66.2,66.21,65.95,66.09,66812.0,65.4682,65.4781,65.221,65.3594,66812.0
2021-04-19 10:15:00,66.03,66.1,65.88,66.09,31044.0,65.3001,65.3693,65.1517,65.3594,31044.0
2021-04-19 10:20:00,66.14,66.24,66.08,66.24,11758.0,65.4089,65.5077,65.3495,65.5077,11758.0
2021-04-19 10:25:00,66.25,66.31,66.17,66.25,139018.0,65.5176,65.577,65.4385,65.5176,139018.0
2021-04-19 10:30:00,66.26,66.36,66.24,66.33,60112.0,65.5275,65.6264,65.5077,65.5968,60112.0
2021-04-19 10:35:00,66.38,66.39,66.22,66.28,22256.0,65.6462,65.6561,65.488,65.5473,22256.0
2021-04-19 10:40:00,66.25,66.31,66.0,66.01,30600.0,65.5176,65.577,65.2704,65.2803,30600.0
2021-04-19 10:45:00,65.96,65.97,65.6,65.74,63236.0,65.2308,65.2407,64.8748,65.0133,63236.0
2021-04-19 10:50:00,65.74,66.12,65.73,66.1,37678.0,65.0133,65.3891,65.0034,65.3693,37678.0
2021-04-19 10:55:00,66.21,66.24,66.1,66.2,21108.0,65.4781,65.5077,65.3693,65.4682,21108.0
2021-04-19 11:00:00,66.23,66.28,66.13,66.14,66604.0,65.4979,65.5473,65.399,65.4089,66604.0
2021-04-19 11:05:00,66.14,66.35,66.05,66.28,27436.0,65.4089,65.6165,65.3198,65.5473,27436.0
2021-04-19 11:10:00,66.31,66.31,66.12,66.3,17328.0,65.577,65.577,65.3891,65.5671,17328.0
2021-04-19 11:15:00,66.33,66.42,66.2,66.36,30398.0,65.5968,65.6858,65.4682,65.6264,30398.0
2021-04-19 11:20:00,66.36,66.39,66.12,66.13,26806.0,65.6264,65.6561,65.3891,65.399,26806.0
2021-04-19 11:25:00,66.11,66.27,66.05,66.2,40386.0,65.3792,65.5374,65.3198,65.4682,40386.0
2021-04-19 11:30:00,66.19,66.21,65.8,65.85,60222.0,65.4583,65.4781,65.0726,65.1221,60222.0
2021-04-19 11:35:00,65.85,65.89,65.78,65.86,11338.0,65.1221,65.1616,65.0528,65.1319,11338.0
2021-04-19 11:40:00,65.91,66.0,65.67,65.67,31634.0,65.1814,65.2704,64.9441,64.9441,31634.0
2021-04-19 11:45:00,65.67,65.86,65.56,65.76,38686.0,64.9441,65.1319,64.8353,65.0331,38686.0
2021-04-19 11:50:00,65.77,66.03,65.77,66.0,34028.0,65.0429,65.3001,65.0429,65.2704,34028.0
2021-04-19 11:55:00,65.97,65.99,65.71,65.8,34224.0,65.2407,65.2605,64.9836,65.0726,34224.0
2021-04-19 12:00:00,65.77,65.8,65.5,65.55,28472.0,65.0429,65.0726,64.7759,64.8254,28472.0
2021-04-19 12:05:00,65.55,65.78,65.43,65.77,44502.0,64.8254,65.0528,64.7067,65.0429,44502.0
2021-04-19 12:10:00,65.78,65.85,65.67,65.73,19350.0,65.0528,65.1221,64.9441,65.0034,19350.0
2021-04-19 12:15:00,65.72,65.9,65.72,65.86,16236.0,64.9935,65.1715,64.9935,65.1319,16236.0
2021-04-19 12:20:00,65.86,65.95,65.8,65.82,33254.0,65.1319,65.221,65.0726,65.0924,33254.0
2021-04-19 12:25:00,65.79,65.8,65.42,65.57,50454.0,65.0627,65.0726,64.6968,64.8452,50454.0
2021-04-19 12:30:00,65.56,65.58,65.38,65.42,30100.0,64.8353,64.855,64.6573,64.6968,30100.0
2021-04-19 12:35:00,65.39,65.49,65.36,65.36,31446.0,64.6671,64.766,64.6375,64.6375,31446.0
2021-04-19 12:40:00,65.37,65.38,65.22,65.34,19566.0,64.6474,64.6573,64.499,64.6177,19566.0
2021-04-19 12:45:00,65.3,65.45,65.22,65.42,21946.0,64.5781,64.7265,64.499,64.6968,21946.0
2021-04-19 12:50:00,65.41,65.51,65.33,65.42,21944.0,64.6869,64.7858,64.6078,64.6968,21944.0
2021-04-19 12:55:00,65.39,65.53,65.33,65.51,28340.0,64.6671,64.8056,64.6078,64.7858,28340.0
2021-04-19 13:00:00,65.48,65.64,65.41,65.61,31774.0,64.7562,64.9144,64.6869,64.8847,31774.0
2021-04-19 13:05:00,65.62,65.66,65.55,65.57,18682.0,64.8946,64.9342,64.8254,64.8452,18682.0
2021-04-19 13:10:00,65.58,65.82,65.56,65.78,36108.0,64.855,65.0924,64.8353,65.0528,36108.0
2021-04-19 13:15:00,65.8,65.85,65.76,65.78,22280.0,65.0726,65.1221,65.0331,65.0528,22280.0
2021-04-19 13:20:00,65.81,65.81,65.7,65.76,9128.0,65.0825,65.0825,64.9737,65.0331,9128.0
2021-04-19 13:25:00,65.74,65.81,65.64,65.69,21116.0,65.0133,65.0825,64.9144,64.9638,21116.0
2021-04-19 13:30:00,65.7,65.8,65.62,65.78,30036.0,64.9737,65.0726,64.8946,65.0528,30036.0
2021-04-19 13:35:00,65.8,65.96,65.8,65.92,34000.0,65.0726,65.2308,65.0726,65.1913,34000.0
2021-04-19 13:40:00,65.95,65.95,65.8,65.83,17912.0,65.221,65.221,65.0726,65.1023,17912.0
2021-04-19 13:45:00,65.82,65.86,65.82,65.83,9160.0,65.0924,65.1319,65.0924,65.1023,9160.0
2021-04-19 13:50:00,65.83,65.86,65.69,65.74,12848.0,65.1023,65.1319,64.9638,65.0133,12848.0
2021-04-19 13:55:00,65.74,65.8,65.67,65.74,16600.0,65.0133,65.0726,64.9441,65.0133,16600.0
2021-04-19 14:00:00,65.71,65.83,65.68,65.74,28212.0,64.9836,65.1023,64.9539,65.0133,28212.0
2021-04-19 14:05:00,65.74,65.84,65.6,65.61,26076.0,65.0133,65.1122,64.8748,64.8847,26076.0
2021-04-19 14:10:00,65.62,65.73,65.62,65.69,5680.0,64.8946,65.0034,64.8946,64.9638,5680.0
2021-04-19 14:15:00,65.74,65.8,65.69,65.77,6594.0,65.0133,65.0726,64.9638,65.0429,6594.0
2021-04-19 14:20:00,65.77,65.89,65.72,65.89,9830.0,65.0429,65.1616,64.9935,65.1616,9830.0
2021-04-19 14:25:00,65.86,65.92,65.84,65.86,15860.0,65.1319,65.1913,65.1122,65.1319,15860.0
2021-04-19 14:30:00,65.84,65.89,65.77,65.78,17830.0,65.1122,65.1616,65.0429,65.0528,17830.0
2021-04-19 14:35:00,65.79,65.79,65.55,65.57,27782.0,65.0627,65.0627,64.8254,64.8452,27782.0
2021-04-19 14:40:00,65.57,65.74,65.55,65.64,20240.0,64.8452,65.0133,64.8254,64.9144,20240.0
2021-04-19 14:45:00,65.65,65.8,65.61,65.76,8444.0,64.9243,65.0726,64.8847,65.0331,8444.0
2021-04-19 14:50:00,65.7,65.76,65.66,65.76,12068.0,64.9737,65.0331,64.9342,65.0331,12068.0
2021-04-19 14:55:00,65.79,65.83,65.77,65.81,7018.0,65.0627,65.1023,65.0429,65.0825,7018.0
2021-04-19 15:00:00,65.82,65.82,65.71,65.78,17662.0,65.0924,65.0924,64.9836,65.0528,17662.0
2021-04-19 15:05:00,65.79,65.86,65.72,65.81,11614.0,65.0627,65.1319,64.9935,65.0825,11614.0
2021-04-19 15:10:00,65.71,65.78,65.62,65.66,13324.0,64.9836,65.0528,64.8946,64.9342,13324.0
2021-04-19 15:15:00,65.67,65.7,65.58,65.6,16090.0,64.9441,64.9737,64.855,64.8748,16090.0
2021-04-19 15:20:00,65.63,65.7,65.57,65.61,27958.0,64.9045,64.9737,64.8452,64.8847,27958.0
2021-04-19 15:25:00,65.6,65.64,65.56,65.61,18302.0,64.8748,64.9144,64.8353,64.8847,18302.0
2021-04-19 15:30:00,65.61,65.64,65.51,65.58,42452.0,64.8847,64.9144,64.7858,64.855,42452.0
2021-04-19 15:35:00,65.6,65.64,65.58,65.64,19288.0,64.8748,64.9144,64.855,64.9144,19288.0
2021-04-19 15:40:00,65.66,65.81,65.66,65.78,36998.0,64.9342,65.0825,64.9342,65.0528,36998.0
2021-04-19 15:45:00,65.79,65.79,65.59,65.61,42126.0,65.0627,65.0627,64.8649,64.8847,42126.0
2021-04-19 15:50:00,65.59,65.73,65.57,65.7,49040.0,64.8649,65.0034,64.8452,64.9737,49040.0
2021-04-19 15:55:00,65.7,66.01,65.7,66.0,67550.0,64.9737,65.2803,64.9737,65.2704,67550.0
2021-04-20 09:30:00,65.71,65.96,65.58,65.64,173224.0,64.9836,65.2308,64.855,64.9144,173224.0
2021-04-20 09:35:00,65.6,66.02,65.52,65.83,61902.0,64.8748,65.2902,64.7957,65.1023,61902.0
2021-04-20 09:40:00,65.86,65.96,65.63,65.89,44106.0,65.1319,65.2308,64.9045,65.1616,44106.0
2021-04-20 09:45:00,65.98,66.12,65.98,66.06,54280.0,65.2506,65.3891,65.2506,65.3297,54280.0
2021-04-20 09:50:00,66.07,66.25,65.92,66.14,32044.0,65.3396,65.5176,65.1913,65.4089,32044.0
2021-04-20 09:55:00,66.15,66.16,65.99,66.01,41076.0,65.4187,65.4286,65.2605,65.2803,41076.0
2021-04-20 10:00:00,65.99,66.08,65.75,65.75,46026.0,65.2605,65.3495,65.0232,65.0232,46026.0
2021-04-20 10:05:00,65.78,65.91,65.78,65.81,32340.0,65.0528,65.1814,65.0528,65.0825,32340.0
2021-04-20 10:10:00,65.79,65.92,65.66,65.68,54780.0,65.0627,65.1913,64.9342,64.9539,54780.0
2021-04-20 10:15:00,65.67,65.92,65.62,65.84,41786.0,64.9441,65.1913,64.8946,65.1122,41786.0
2021-04-20 10:20:00,65.82,65.85,65.75,65.77,11752.0,65.0924,65.1221,65.0232,65.0429,11752.0
2021-04-20 10:25:00,65.83,65.89,65.71,65.78,24400.0,65.1023,65.1616,64.9836,65.0528,24400.0
2021-04-20 10:30:00,65.76,65.79,65.57,65.61,50752.0,65.0331,65.0627,64.8452,64.8847,50752.0
2021-04-20 10:35:00,65.61,65.77,65.58,65.64,46200.0,64.8847,65.0429,64.855,64.9144,46200.0
2021-04-20 10:40:00,65.59,65.61,65.19,65.25,80150.0,64.8649,64.8847,64.4694,64.5287,80150.0
2021-04-20 10:45:00,65.24,65.27,65.11,65.19,64112.0,64.5188,64.5485,64.3902,64.4694,64112.0
2021-04-20 10:50:00,65.18,65.25,64.88,64.95,41576.0,64.4595,64.5287,64.1628,64.232,41576.0
2021-04-20 10:55:00,64.98,65.17,64.94,65.05,69824.0,64.2617,64.4496,64.2221,64.3309,69824.0
2021-04-20 11:00:00,65.05,65.14,64.93,65.08,40466.0,64.3309,64.4199,64.2122,64.3606,40466.0
2021-04-20 11:05:00,65.08,65.21,65.07,65.2,31280.0,64.3606,64.4891,64.3507,64.4792,31280.0
2021-04-20 11:10:00,65.2,65.22,65.02,65.05,25776.0,64.4792,64.499,64.3012,64.3309,25776.0
2021-04-20 11:15:00,65.03,65.08,64.55,64.56,82500.0,64.3111,64.3606,63.8364,63.8463,82500.0
2021-04-20 11:20:00,64.57,64.63,64.42,64.43,166212.0,63.8562,63.9155,63.7079,63.7178,166212.0
2021-04-20 11:25:00,64.46,64.69,64.46,64.56,69218.0,63.7474,63.9749,63.7474,63.8463,69218.0
2021-04-20 11:30:00,64.56,64.58,64.43,64.47,53312.0,63.8463,63.8661,63.7178,63.7573,53312.0
2021-04-20 11:35:00,64.44,64.47,64.23,64.47,49396.0,63.7276,63.7573,63.52,63.7573,49396.0
2021-04-20 11:40:00,64.52,64.6,64.45,64.57,67616.0,63.8068,63.8859,63.7375,63.8562,67616.0
2021-04-20 11:45:00,64.57,64.74,64.5,64.74,45890.0,63.8562,64.0243,63.787,64.0243,45890.0
2021-04-20 11:50:00,64.69,64.81,64.61,64.81,20394.0,63.9749,64.0936,63.8958,64.0936,20394.0
2021-04-20 11:55:00,64.8,64.83,64.7,64.7,9860.0,64.0837,64.1133,63.9848,63.9848,9860.0
2021-04-20 12:00:00,64.73,64.83,64.63,64.83,14446.0,64.0144,64.1133,63.9155,64.1133,14446.0
2021-04-20 12:05:00,64.84,64.86,64.77,64.83,15414.0,64.1232,64.143,64.054,64.1133,15414.0
2021-04-20 12:10:00,64.83,64.98,64.83,64.98,26040.0,64.1133,64.2617,64.1133,64.2617,26040.0
2021-04-20 12:15:00,64.98,65.01,64.93,64.99,27296.0,64.2617,64.2913,64.2122,64.2716,27296.0
2021-04-20 12:20:00,65.01,65.06,64.99,65.03,4498.0,64.2913,64.3408,64.2716,64.3111,4498.0
2021-04-20 12:25:00,65.01,65.01,64.93,64.94,3600.0,64.2913,64.2913,64.2122,64.2221,3600.0
2021-04-20 12:30:00,64.91,64.96,64.86,64.86,4380.0,64.1925,64.2419,64.143,64.143,4380.0
2021-04-20 12:35:00,64.85,64.95,64.83,64.91,5268.0,64.1331,64.232,64.1133,64.1925,5268.0
2021-04-20 12:40:00,64.86,64.86,64.7,64.72,10272.0,64.143,64.143,63.9848,64.0046,10272.0
2021-04-20 12:45:00,64.69,64.76,64.69,64.73,6264.0,63.9749,64.0441,63.9749,64.0144,6264.0
2021-04-20 12:50:00,64.71,64.85,64.65,64.66,6286.0,63.9947,64.1331,63.9353,63.9452,6286.0
2021-04-20 12:55:00,64.7,64.84,64.7,64.83,6926.0,63.9848,64.1232,63.9848,64.1133,6926.0
2021-04-20 13:00:00,64.75,64.92,64.74,64.87,5800.0,64.0342,64.2023,64.0243,64.1529,5800.0
2021-04-20 13:05:00,64.83,64.83,64.74,64.75,3330.0,64.1133,64.1133,64.0243,64.0342,3330.0
2021-04-20 13:10:00,64.75,64.75,64.7,64.73,15556.0,64.0342,64.0342,63.9848,64.0144,15556.0
2021-04-20 13:15:00,64.74,64.81,64.69,64.81,15032.0,64.0243,64.0936,63.9749,64.0936,15032.0
2021-04-20 13:20:00,64.76,64.76,64.49,64.51,18506.0,64.0441,64.0441,63.7771,63.7969,18506.0
2021-04-20 13:25:00,64.51,64.52,64.47,64.52,7986.0,63.7969,63.8068,63.7573,63.8068,7986.0
2021-04-20 13:30:00,64.52,64.64,64.52,64.63,8094.0,63.8068,63.9254,63.8068,63.9155,8094.0
2021-04-20 13:35:00,64.58,64.69,64.58,64.69,3800.0,63.8661,63.9749,63.8661,63.9749,3800.0
2021-04-20 13:40:00,64.64,64.71,64.63,64.69,3800.0,63.9254,63.9947,63.9155,63.9749,3800.0
2021-04-20 13:45:00,64.82,64.83,64.82,64.82,2900.0,64.1034,64.1133,64.1034,64.1034,2900.0
2021-04-20 13:50:00,64.81,64.94,64.81,64.86,15704.0,64.0936,64.2221,64.0936,64.143,15704.0
2021-04-20 13:55:00,64.87,64.98,64.86,64.98,1444.0,64.1529,64.2617,64.143,64.2617,1444.0
2021-04-20 14:00:00,64.96,64.97,64.91,64.96,14040.0,64.2419,64.2518,64.1925,64.2419,14040.0
2021-04-20 14:05:00,64.99,65.03,64.89,64.98,29362.0,64.2716,64.3111,64.1727,64.2617,29362.0
2021-04-20 14:10:00,64.98,64.98,64.89,64.97,12448.0,64.2617,64.2617,64.1727,64.2518,12448.0
2021-04-20 14:15:00,64.91,64.92,64.81,64.82,7200.0,64.1925,64.2023,64.0936,64.1034,7200.0
2021-04-20 14:20:00,64.83,64.92,64.83,64.92,8600.0,64.1133,64.2023,64.1133,64.2023,8600.0
2021-04-20 14:25:00,64.87,64.87,64.72,64.72,13072.0,64.1529,64.1529,64.0046,64.0046,13072.0
2021-04-20 14:30:00,64.69,64.72,64.58,64.58,15710.0,63.9749,64.0046,63.8661,63.8661,15710.0
2021-04-20 14:35:00,64.54,64.57,64.52,64.56,10600.0,63.8265,63.8562,63.8068,63.8463,10600.0
2021-04-20 14:40:00,64.55,64.67,64.55,64.63,6200.0,63.8364,63.9551,63.8364,63.9155,6200.0
2021-04-20 14:45:00,64.63,64.66,64.6,64.66,10800.0,63.9155,63.9452,63.8859,63.9452,10800.0
2021-04-20 14:50:00,64.66,64.75,64.6,64.63,10864.0,63.9452,64.0342,63.8859,63.9155,10864.0
2021-04-20 14:55:00,64.56,64.57,64.39,64.49,66606.0,63.8463,63.8562,63.6782,63.7771,66606.0
2021-04-20 15:00:00,64.51,64.76,64.51,64.74,40986.0,63.7969,64.0441,63.7969,64.0243,40986.0
2021-04-20 15:05:00,64.73,64.83,64.73,64.83,41676.0,64.0144,64.1133,64.0144,64.1133,41676.0
2021-04-20 15:10:00,64.83,64.88,64.76,64.86,10600.0,64.1133,64.1628,64.0441,64.143,10600.0
2021-04-20 15:15:00,64.87,64.92,64.77,64.8,18770.0,64.1529,64.2023,64.054,64.0837,18770.0
2021-04-20 15:20:00,64.8,64.89,64.8,64.89,8326.0,64.0837,64.1727,64.0837,64.1727,8326.0
2021-04-20 15:25:00,64.86,64.89,64.82,64.87,10250.0,64.143,64.1727,64.1034,64.1529,10250.0
2021-04-20 15:30:00,64.9,64.99,64.85,64.97,21020.0,64.1826,64.2716,64.1331,64.2518,21020.0
2021-04-20 15:35:00,64.98,65.01,64.86,64.93,19698.0,64.2617,64.2913,64.143,64.2122,19698.0
2021-04-20 15:40:00,64.95,65.14,64.95,65.12,31216.0,64.232,64.4199,64.232,64.4001,31216.0
2021-04-20 15:45:00,65.14,65.17,65.07,65.12,90686.0,64.4199,64.4496,64.3507,64.4001,90686.0
2021-04-20 15:50:00,65.13,65.13,65.0,65.03,40068.0,64.41,64.41,64.2815,64.3111,40068.0
2021-04-20 15:55:00,65.05,65.07,64.92,65.0,50174.0,64.3309,64.3507,64.2023,64.2815,50174.0
2021-04-21 09:30:00,64.53,64.67,64.42,64.49,110656.0,63.8167,63.9551,63.7079,63.7771,110656.0
2021-04-21 09:35:00,64.51,64.58,64.25,64.25,31720.0,63.7969,63.8661,63.5397,63.5397,31720.0
2021-04-21 09:40:00,64.14,64.4,64.11,64.35,79400.0,63.431,63.6881,63.4013,63.6386,79400.0
2021-04-21 09:45:00,64.31,64.84,64.31,64.79,72148.0,63.5991,64.1232,63.5991,64.0738,72148.0
2021-04-21 09:50:00,64.81,64.92,64.78,64.82,18072.0,64.0936,64.2023,64.0639,64.1034,18072.0
2021-04-21 09:55:00,64.85,65.07,64.79,65.06,34848.0,64.1331,64.3507,64.0738,64.3408,34848.0
2021-04-21 10:00:00,65.05,65.05,64.87,64.89,59576.0,64.3309,64.3309,64.1529,64.1727,59576.0
2021-04-21 10:05:00,64.89,64.89,64.73,64.81,35484.0,64.1727,64.1727,64.0144,64.0936,35484.0
2021-04-21 10:10:00,64.83,64.95,64.74,64.74,14548.0,64.1133,64.232,64.0243,64.0243,14548.0
2021-04-21 10:15:00,64.81,64.86,64.67,64.75,10364.0,64.0936,64.143,63.9551,64.0342,10364.0
2021-04-21 10:20:00,64.7,65.0,64.67,65.0,40836.0,63.9848,64.2815,63.9551,64.2815,40836.0
2021-04-21 10:25:00,65.0,65.22,65.0,65.19,34674.0,64.2815,64.499,64.2815,64.4694,34674.0
2021-04-21 10:30:00,65.17,65.17,64.93,64.95,92338.0,64.4496,64.4496,64.2122,64.232,92338.0
2021-04-21 10:35:00,64.92,65.06,64.86,64.86,18456.0,64.2023,64.3408,64.143,64.143,18456.0
2021-04-21 10:40:00,64.89,64.91,64.84,64.9,8824.0,64.1727,64.1925,64.1232,64.1826,8824.0
2021-04-21 10:45:00,64.95,64.99,64.87,64.97,21400.0,64.232,64.2716,64.1529,64.2518,21400.0
2021-04-21 10:50:00,64.81,64.86,64.79,64.8,6180.0,64.0936,64.143,64.0738,64.0837,6180.0
2021-04-21 10:55:00,64.79,64.89,64.73,64.85,19488.0,64.0738,64.1727,64.0144,64.1331,19488.0
2021-04-21 11:00:00,64.89,65.04,64.86,64.97,9324.0,64.1727,64.321,64.143,64.2518,9324.0
2021-04-21 11:05:00,64.98,65.09,64.98,65.01,8424.0,64.2617,64.3705,64.2617,64.2913,8424.0
2021-04-21 11:10:00,65.05,65.3,65.04,65.29,10246.0,64.3309,64.5781,64.321,64.5683,10246.0
2021-04-21 11:15:00,65.28,65.41,65.28,65.39,59384.0,64.5584,64.6869,64.5584,64.6671,59384.0
2021-04-21 11:20:00,65.39,65.47,65.39,65.43,58468.0,64.6671,64.7463,64.6671,64.7067,58468.0
2021-04-21 11:25:00,65.47,65.51,65.44,65.5,14552.0,64.7463,64.7858,64.7166,64.7759,14552.0
2021-04-21 11:30:00,65.47,65.66,65.45,65.64,58188.0,64.7463,64.9342,64.7265,64.9144,58188.0
2021-04-21 11:35:00,65.64,65.64,65.47,65.51,13268.0,64.9144,64.9144,64.7463,64.7858,13268.0
2021-04-21 11:40:00,65.52,65.54,65.47,65.54,21218.0,64.7957,64.8155,64.7463,64.8155,21218.0
2021-04-21 11:45:00,65.54,65.58,65.5,65.54,31822.0,64.8155,64.855,64.7759,64.8155,31822.0
2021-04-21 11:50:00,65.53,65.61,65.51,65.61,17580.0,64.8056,64.8847,64.7858,64.8847,17580.0
2021-04-21 11:55:00,65.6,65.73,65.6,65.7,47572.0,64.8748,65.0034,64.8748,64.9737,47572.0
2021-04-21 12:00:00,65.71,65.71,65.66,65.69,10300.0,64.9836,64.9836,64.9342,64.9638,10300.0
2021-04-21 12:05:00,65.65,65.67,65.6,65.65,16252.0,64.9243,64.9441,64.8748,64.9243,16252.0
2021-04-21 12:10:00,65.64,65.64,65.56,65.58,14800.0,64.9144,64.9144,64.8353,64.855,14800.0
2021-04-21 12:15:00,65.55,65.63,65.52,65.61,7940.0,64.8254,64.9045,64.7957,64.8847,7940.0
2021-04-21 12:20:00,65.6,65.62,65.58,65.6,9104.0,64.8748,64.8946,64.855,64.8748,9104.0
2021-04-21 12:25:00,65.61,65.61,65.51,65.52,3470.0,64.8847,64.8847,64.7858,64.7957,3470.0
2021-04-21 12:30:00,65.54,65.56,65.42,65.42,11800.0,64.8155,64.8353,64.6968,64.6968,11800.0
2021-04-21 12:35:00,65.47,65.52,65.47,65.52,9548.0,64.7463,64.7957,64.7463,64.7957,9548.0
2021-04-21 12:40:00,65.54,65.57,65.49,65.5,5648.0,64.8155,64.8452,64.766,64.7759,5648.0
2021-04-21 12:45:00,65.46,65.53,65.42,65.44,8032.0,64.7364,64.8056,64.6968,64.7166,8032.0
2021-04-21 12:50:00,65.41,65.49,65.41,65.43,8010.0,64.6869,64.766,64.6869,64.7067,8010.0
2021-04-21 12:55:00,65.45,65.46,65.33,65.37,15644.0,64.7265,64.7364,64.6078,64.6474,15644.0
2021-04-21 13:00:00,65.38,65.43,65.37,65.42,16882.0,64.6573,64.7067,64.6474,64.6968,16882.0
2021-04-21 13:05:00,65.45,65.54,65.39,65.53,8162.0,64.7265,64.8155,64.6671,64.8056,8162.0
2021-04-21 13:10:00,65.55,65.57,65.49,65.56,21152.0,64.8254,64.8452,64.766,64.8353,21152.0
2021-04-21 13:15:00,65.57,65.62,65.54,65.61,4888.0,64.8452,64.8946,64.8155,64.8847,4888.0
2021-04-21 13:20:00,65.63,65.65,65.59,65.64,7462.0,64.9045,64.9243,64.8649,64.9144,7462.0
2021-04-21 13:25:00,65.63,65.64,65.56,65.58,4262.0,64.9045,64.9144,64.8353,64.855,4262.0
2021-04-21 13:30:00,65.57,65.64,65.57,65.61,11662.0,64.8452,64.9144,64.8452,64.8847,11662.0
2021-04-21 13:35:00,65.6,65.61,65.56,65.59,5866.0,64.8748,64.8847,64.8353,64.8649,5866.0
2021-04-21 13:40:00,65.58,65.58,65.54,65.57,6982.0,64.855,64.855,64.8155,64.8452,6982.0
2021-04-21 13:45:00,65.56,65.56,65.51,65.51,3400.0,64.8353,64.8353,64.7858,64.7858,3400.0
2021-04-21 13:50:00,65.51,65.56,65.5,65.54,4726.0,64.7858,64.8353,64.7759,64.8155,4726.0
2021-04-21 13:55:00,65.53,65.6,65.53,65.58,30400.0,64.8056,64.8748,64.8056,64.855,30400.0
2021-04-21 14:00:00,65.6,65.66,65.6,65.61,7668.0,64.8748,64.9342,64.8748,64.8847,7668.0
2021-04-21 14:05:00,65.62,65.64,65.6,65.64,6634.0,64.8946,64.9144,64.8748,64.9144,6634.0
2021-04-21 14:10:00,65.66,65.69,65.63,65.67,11284.0,64.9342,64.9638,64.9045,64.9441,11284.0
2021-04-21 14:15:00,65.67,65.71,65.63,65.63,42310.0,64.9441,64.9836,64.9045,64.9045,42310.0
2021-04-21 14:20:00,65.61,65.63,65.5,65.5,8646.0,64.8847,64.9045,64.7759,64.7759,8646.0
2021-04-21 14:25:00,65.49,65.61,65.49,65.6,6012.0,64.766,64.8847,64.766,64.8748,6012.0
2021-04-21 14:30:00,65.61,65.64,65.59,65.64,5262.0,64.8847,64.9144,64.8649,64.9144,5262.0
2021-04-21 14:35:00,65.61,65.64,65.6,65.64,1400.0,64.8847,64.9144,64.8748,64.9144,1400.0
2021-04-21 14:40:00,65.56,65.61,65.51,65.51,5562.0,64.8353,64.8847,64.7858,64.7858,5562.0
2021-04-21 14:45:00,65.52,65.55,65.49,65.53,10104.0,64.7957,64.8254,64.766,64.8056,10104.0
2021-04-21 14:50:00,65.54,65.58,65.5,65.58,8400.0,64.8155,64.855,64.7759,64.855,8400.0
2021-04-21 14:55:00,65.54,65.57,65.5,65.55,44684.0,64.8155,64.8452,64.7759,64.8254,44684.0
2021-04-21 15:00:00,65.54,65.56,65.48,65.52,11004.0,64.8155,64.8353,64.7562,64.7957,11004.0
2021-04-21 15:05:00,65.52,65.54,65.48,65.48,8164.0,64.7957,64.8155,64.7562,64.7562,8164.0
2021-04-21 15:10:00,65.52,65.61,65.52,65.6,14926.0,64.7957,64.8847,64.7957,64.8748,14926.0
2021-04-21 15:15:00,65.6,65.66,65.57,65.66,14280.0,64.8748,64.9342,64.8452,64.9342,14280.0
2021-04-21 15:20:00,65.67,65.67,65.64,65.66,13800.0,64.9441,64.9441,64.9144,64.9342,13800.0
2021-04-21 15:25:00,65.67,65.71,65.67,65.7,13374.0,64.9441,64.9836,64.9441,64.9737,13374.0
2021-04-21 15:30:00,65.71,65.91,65.71,65.91,50682.0,64.9836,65.1814,64.9836,65.1814,50682.0
2021-04-21 15:35:00,65.91,65.92,65.86,65.86,21822.0,65.1814,65.1913,65.1319,65.1319,21822.0
2021-04-21 15:40:00,65.86,66.03,65.86,66.02,362368.0,65.1319,65.3001,65.1319,65.2902,362368.0
2021-04-21 15:45:00,66.02,66.08,66.0,66.07,89316.0,65.2902,65.3495,65.2704,65.3396,89316.0
2021-04-21 15:50:00,66.08,66.19,66.01,66.17,138192.0,65.3495,65.4583,65.2803,65.4385,138192.0
2021-04-21 15:55:00,66.2,66.21,66.09,66.14,62238.0,65.4682,65.4781,65.3594,65.4089,62238.0
2021-04-22 09:30:00,65.98,66.01,65.78,65.89,64638.0,65.2506,65.2803,65.0528,65.1616,64638.0
2021-04-22 09:35:00,65.89,65.98,65.83,65.89,51594.0,65.1616,65.2506,65.1023,65.1616,51594.0
2021-04-22 09:40:00,65.91,65.94,65.68,65.72,38780.0,65.1814,65.2111,64.9539,64.9935,38780.0
2021-04-22 09:45:00,65.73,65.8,65.61,65.69,40732.0,65.0034,65.0726,64.8847,64.9638,40732.0
2021-04-22 09:50:00,65.72,65.72,65.54,65.59,36410.0,64.9935,64.9935,64.8155,64.8649,36410.0
2021-04-22 09:55:00,65.59,65.83,65.58,65.77,46902.0,64.8649,65.1023,64.855,65.0429,46902.0
2021-04-22 10:00:00,65.76,65.78,65.56,65.64,32224.0,65.0331,65.0528,64.8353,64.9144,32224.0
2021-04-22 10:05:00,65.68,65.86,65.67,65.86,26916.0,64.9539,65.1319,64.9441,65.1319,26916.0
2021-04-22 10:10:00,65.83,65.89,65.83,65.83,3980.0,65.1023,65.1616,65.1023,65.1023,3980.0
2021-04-22 10:15:00,65.81,65.89,65.7,65.86,11380.0,65.0825,65.1616,64.9737,65.1319,11380.0
2021-04-22 10:20:00,65.85,65.93,65.78,65.92,12940.0,65.1221,65.2012,65.0528,65.1913,12940.0
2021-04-22 10:25:00,65.97,66.14,65.97,66.08,24414.0,65.2407,65.4089,65.2407,65.3495,24414.0
2021-04-22 10:30:00,66.07,66.28,66.06,66.27,20972.0,65.3396,65.5473,65.3297,65.5374,20972.0
2021-04-22 10:35:00,66.24,66.26,66.16,66.25,40380.0,65.5077,65.5275,65.4286,65.5176,40380.0
2021-04-22 10:40:00,66.25,66.27,66.16,66.17,17812.0,65.5176,65.5374,65.4286,65.4385,17812.0
2021-04-22 10:45:00,66.16,66.3,66.16,66.25,48924.0,65.4286,65.5671,65.4286,65.5176,48924.0
2021-04-22 10:50:00,66.24,66.38,66.2,66.28,32024.0,65.5077,65.6462,65.4682,65.5473,32024.0
2021-04-22 10:55:00,66.25,66.25,66.11,66.18,12842.0,65.5176,65.5176,65.3792,65.4484,12842.0
2021-04-22 11:00:00,66.19,66.26,66.08,66.09,13762.0,65.4583,65.5275,65.3495,65.3594,13762.0
2021-04-22 11:05:00,66.1,66.19,66.08,66.16,27034.0,65.3693,65.4583,65.3495,65.4286,27034.0
2021-04-22 11:10:00,66.13,66.15,66.03,66.06,28332.0,65.399,65.4187,65.3001,65.3297,28332.0
2021-04-22 11:15:00,66.08,66.08,65.99,66.05,23422.0,65.3495,65.3495,65.2605,65.3198,23422.0
2021-04-22 11:20:00,66.04,66.14,66.03,66.11,52656.0,65.31,65.4089,65.3001,65.3792,52656.0
2021-04-22 11:25:00,66.08,66.17,66.03,66.03,18388.0,65.3495,65.4385,65.3001,65.3001,18388.0
2021-04-22 11:30:00,66.0,66.2,65.94,66.2,39834.0,65.2704,65.4682,65.2111,65.4682,39834.0
2021-04-22 11:35:00,66.19,66.23,66.11,66.11,4500.0,65.4583,65.4979,65.3792,65.3792,4500.0
2021-04-22 11:40:00,66.11,66.13,66.05,66.08,13096.0,65.3792,65.399,65.3198,65.3495,13096.0
2021-04-22 11:45:00,66.06,66.08,66.02,66.05,25070.0,65.3297,65.3495,65.2902,65.3198,25070.0
2021-04-22 11:50:00,66.06,66.15,66.03,66.07,7668.0,65.3297,65.4187,65.3001,65.3396,7668.0
2021-04-22 11:55:00,66.05,66.08,65.98,66.03,8074.0,65.3198,65.3495,65.2506,65.3001,8074.0
2021-04-22 12:00:00,66.04,66.06,66.0,66.01,19378.0,65.31,65.3297,65.2704,65.2803,19378.0
2021-04-22 12:05:00,65.99,66.01,65.89,65.91,44628.0,65.2605,65.2803,65.1616,65.1814,44628.0
2021-04-22 12:10:00,65.92,65.95,65.9,65.95,16040.0,65.1913,65.221,65.1715,65.221,16040.0
2021-04-22 12:15:00,66.0,66.06,65.99,66.05,33160.0,65.2704,65.3297,65.2605,65.3198,33160.0
2021-04-22 12:20:00,66.08,66.18,66.08,66.17,23074.0,65.3495,65.4484,65.3495,65.4385,23074.0
2021-04-22 12:25:00,66.17,66.19,66.14,66.19,3600.0,65.4385,65.4583,65.4089,65.4583,3600.0
2021-04-22 12:30:00,66.26,66.27,66.24,66.25,14504.0,65.5275,65.5374,65.5077,65.5176,14504.0
2021-04-22 12:35:00,66.27,66.31,66.25,66.31,16702.0,65.5374,65.577,65.5176,65.577,16702.0
2021-04-22 12:40:00,66.32,66.32,66.27,66.3,12884.0,65.5869,65.5869,65.5374,65.5671,12884.0
2021-04-22 12:45:00,66.29,66.33,66.28,66.29,14150.0,65.5572,65.5968,65.5473,65.5572,14150.0
2021-04-22 12:50:00,66.28,66.31,66.25,66.26,5204.0,65.5473,65.577,65.5176,65.5275,5204.0
2021-04-22 12:55:00,66.24,66.35,66.24,66.32,24052.0,65.5077,65.6165,65.5077,65.5869,24052.0
2021-04-22 13:00:00,66.33,66.36,66.33,66.33,4292.0,65.5968,65.6264,65.5968,65.5968,4292.0
2021-04-22 13:05:00,66.33,66.35,65.63,65.86,80584.0,65.5968,65.6165,64.9045,65.1319,80584.0
2021-04-22 13:10:00,65.79,65.79,65.25,65.55,126058.0,65.0627,65.0627,64.5287,64.8254,126058.0
2021-04-22 13:15:00,65.51,65.51,64.88,64.91,74588.0,64.7858,64.7858,64.1628,64.1925,74588.0
2021-04-22 13:20:00,64.9,65.32,64.85,65.24,113630.0,64.1826,64.5979,64.1331,64.5188,113630.0
2021-04-22 13:25:00,65.29,65.52,65.13,65.49,59664.0,64.5683,64.7957,64.41,64.766,59664.0
2021-04-22 13:30:00,65.44,65.45,65.22,65.44,36808.0,64.7166,64.7265,64.499,64.7166,36808.0
2021-04-22 13:35:00,65.41,65.42,65.16,65.17,25218.0,64.6869,64.6968,64.4397,64.4496,25218.0
2021-04-22 13:40:00,65.16,65.16,64.67,64.67,69020.0,64.4397,64.4397,63.9551,63.9551,69020.0
2021-04-22 13:45:00,64.68,64.86,64.55,64.57,72472.0,63.965,64.143,63.8364,63.8562,72472.0
2021-04-22 13:50:00,64.62,64.64,64.38,64.38,119646.0,63.9057,63.9254,63.6683,63.6683,119646.0
2021-04-22 13:55:00,64.34,64.52,64.23,64.39,164002.0,63.6288,63.8068,63.52,63.6782,164002.0
2021-04-22 14:00:00,64.38,64.38,64.08,64.24,100088.0,63.6683,63.6683,63.3716,63.5299,100088.0
2021-04-22 14:05:00,64.16,64.5,64.13,64.5,118120.0,63.4507,63.787,63.4211,63.787,118120.0
2021-04-22 14:10:00,64.42,64.55,64.32,64.54,46788.0,63.7079,63.8364,63.609,63.8265,46788.0
2021-04-22 14:15:00,64.5,64.56,64.41,64.44,27532.0,63.787,63.8463,63.698,63.7276,27532.0
2021-04-22 14:20:00,64.5,64.5,64.39,64.45,9248.0,63.787,63.787,63.6782,63.7375,9248.0
2021-04-22 14:25:00,64.48,64.8,64.47,64.78,33242.0,63.7672,64.0837,63.7573,64.0639,33242.0
2021-04-22 14:30:00,64.77,64.78,64.71,64.75,6960.0,64.054,64.0639,63.9947,64.0342,6960.0
2021-04-22 14:35:00,64.7,64.8,64.7,64.77,6230.0,63.9848,64.0837,63.9848,64.054,6230.0
2021-04-22 14:40:00,64.73,64.91,64.72,64.89,22244.0,64.0144,64.1925,64.0046,64.1727,22244.0
2021-04-22 14:45:00,64.91,64.91,64.69,64.72,12656.0,64.1925,64.1925,63.9749,64.0046,12656.0
2021-04-22 14:50:00,64.73,64.73,64.58,64.64,33850.0,64.0144,64.0144,63.8661,63.9254,33850.0
2021-04-22 14:55:00,64.65,64.76,64.61,64.64,23912.0,63.9353,64.0441,63.8958,63.9254,23912.0
2021-04-22 15:00:00,64.63,64.85,64.63,64.78,6800.0,63.9155,64.1331,63.9155,64.0639,6800.0
2021-04-22 15:05:00,64.76,64.78,64.44,64.47,26540.0,64.0441,64.0639,63.7276,63.7573,26540.0
2021-04-22 15:10:00,64.5,64.56,64.49,64.52,3900.0,63.787,63.8463,63.7771,63.8068,3900.0
2021-04-22 15:15:00,64.51,64.51,64.34,64.42,28388.0,63.7969,63.7969,63.6288,63.7079,28388.0
2021-04-22 15:20:00,64.45,64.49,64.3,64.3,21576.0,63.7375,63.7771,63.5892,63.5892,21576.0
2021-04-22 15:25:00,64.34,64.42,64.3,64.39,46140.0,63.6288,63.7079,63.5892,63.6782,46140.0
2021-04-22 15:30:00,64.38,64.61,64.36,64.61,34268.0,63.6683,63.8958,63.6485,63.8958,34268.0
2021-04-22 15:35:00,64.6,64.65,64.51,64.56,29398.0,63.8859,63.9353,63.7969,63.8463,29398.0
2021-04-22 15:40:00,64.59,64.64,64.45,64.45,13750.0,63.876,63.9254,63.7375,63.7375,13750.0
2021-04-22 15:45:00,64.48,64.74,64.42,64.44,66246.0,63.7672,64.0243,63.7079,63.7276,66246.0
2021-04-22 15:50:00,64.45,64.62,64.41,64.46,206022.0,63.7375,63.9057,63.698,63.7474,206022.0
2021-04-22 15:55:00,64.5,64.58,64.36,64.54,97370.0,63.787,63.8661,63.6485,63.8265,97370.0
2021-04-23 09:30:00,64.8,65.15,64.8,65.1,84122.0,64.0837,64.4298,64.0837,64.3804,84122.0
2021-04-23 09:35:00,65.13,65.13,65.0,65.08,40034.0,64.41,64.41,64.2815,64.3606,40034.0
2021-04-23 09:40:00,65.17,65.21,64.99,65.04,18760.0,64.4496,64.4891,64.2716,64.321,18760.0
2021-04-23 09:45:00,65.08,65.11,64.92,65.11,25214.0,64.3606,64.3902,64.2023,64.3902,25214.0
2021-04-23 09:50:00,65.1,65.32,65.1,65.28,31018.0,64.3804,64.5979,64.3804,64.5584,31018.0
2021-04-23 09:55:00,65.25,65.32,65.24,65.29,15422.0,64.5287,64.5979,64.5188,64.5683,15422.0
2021-04-23 10:00:00,65.3,65.39,65.2,65.38,21108.0,64.5781,64.6671,64.4792,64.6573,21108.0
2021-04-23 10:05:00,65.4,65.4,65.3,65.39,89670.0,64.677,64.677,64.5781,64.6671,89670.0
2021-04-23 10:10:00,65.37,65.49,65.36,65.49,19804.0,64.6474,64.766,64.6375,64.766,19804.0
2021-04-23 10:15:00,65.49,65.5,65.36,65.36,31492.0,64.766,64.7759,64.6375,64.6375,31492.0
2021-04-23 10:20:00,65.32,65.4,65.32,65.36,22600.0,64.5979,64.677,64.5979,64.6375,22600.0
2021-04-23 10:25:00,65.36,65.39,65.3,65.3,14488.0,64.6375,64.6671,64.5781,64.5781,14488.0
2021-04-23 10:30:00,65.34,65.57,65.25,65.57,48052.0,64.6177,64.8452,64.5287,64.8452,48052.0
2021-04-23 10:35:00,65.56,65.58,65.51,65.53,29190.0,64.8353,64.855,64.7858,64.8056,29190.0
2021-04-23 10:40:00,65.55,65.6,65.48,65.48,22640.0,64.8254,64.8748,64.7562,64.7562,22640.0
2021-04-23 10:45:00,65.48,65.63,65.48,65.59,10338.0,64.7562,64.9045,64.7562,64.8649,10338.0
2021-04-23 10:50:00,65.53,65.61,65.53,65.61,7742.0,64.8056,64.8847,64.8056,64.8847,7742.0
2021-04-23 10:55:00,65.64,65.69,65.56,65.67,32534.0,64.9144,64.9638,64.8353,64.9441,32534.0
2021-04-23 11:00:00,65.69,65.69,65.58,65.63,12912.0,64.9638,64.9638,64.855,64.9045,12912.0
2021-04-23 11:05:00,65.64,65.67,65.61,65.61,9796.0,64.9144,64.9441,64.8847,64.8847,9796.0
2021-04-23 11:10:00,65.61,65.71,65.61,65.71,11200.0,64.8847,64.9836,64.8847,64.9836,11200.0
2021-04-23 11:15:00,65.73,65.87,65.73,65.86,49202.0,65.0034,65.1418,65.0034,65.1319,49202.0
2021-04-23 11:20:00,65.85,66.01,65.83,65.98,44330.0,65.1221,65.2803,65.1023,65.2506,44330.0
2021-04-23 11:25:00,66.03,66.08,66.0,66.02,14940.0,65.3001,65.3495,65.2704,65.2902,14940.0
2021-04-23 11:30:00,66.03,66.06,66.02,66.04,8706.0,65.3001,65.3297,65.2902,65.31,8706.0
2021-04-23 11:35:00,66.04,66.14,66.03,66.12,19562.0,65.31,65.4089,65.3001,65.3891,19562.0
2021-04-23 11:40:00,66.1,66.16,66.03,66.09,17168.0,65.3693,65.4286,65.3001,65.3594,17168.0
2021-04-23 11:45:00,66.08,66.27,66.08,66.25,59008.0,65.3495,65.5374,65.3495,65.5176,59008.0
2021-04-23 11:50:00,66.25,66.26,66.2,66.22,17050.0,65.5176,65.5275,65.4682,65.488,17050.0
2021-04-23 11:55:00,66.24,66.24,66.14,66.14,4950.0,65.5077,65.5077,65.4089,65.4089,4950.0
2021-04-23 12:00:00,66.17,66.23,66.17,66.17,6444.0,65.4385,65.4979,65.4385,65.4385,6444.0
2021-04-23 12:05:00,66.22,66.28,66.22,66.26,5882.0,65.488,65.5473,65.488,65.5275,5882.0
2021-04-23 12:10:00,66.25,66.25,66.19,66.19,5190.0,65.5176,65.5176,65.4583,65.4583,5190.0
2021-04-23 12:15:00,66.2,66.2,66.16,66.17,40068.0,65.4682,65.4682,65.4286,65.4385,40068.0
2021-04-23 12:20:00,66.19,66.22,66.14,66.21,5036.0,65.4583,65.488,65.4089,65.4781,5036.0
2021-04-23 12:25:00,66.19,66.2,66.11,66.11,7200.0,65.4583,65.4682,65.3792,65.3792,7200.0
2021-04-23 12:30:00,66.14,66.24,66.13,66.24,8554.0,65.4089,65.5077,65.399,65.5077,8554.0
2021-04-23 12:35:00,66.24,66.24,66.15,66.17,8476.0,65.5077,65.5077,65.4187,65.4385,8476.0
2021-04-23 12:40:00,66.17,66.29,66.16,66.28,19770.0,65.4385,65.5572,65.4286,65.5473,19770.0
2021-04-23 12:45:00,66.27,66.42,66.26,66.41,32276.0,65.5374,65.6858,65.5275,65.6759,32276.0
2021-04-23 12:50:00,66.41,66.46,66.41,66.42,18232.0,65.6759,65.7253,65.6759,65.6858,18232.0
2021-04-23 12:55:00,66.42,66.43,66.39,66.4,11690.0,65.6858,65.6956,65.6561,65.666,11690.0
2021-04-23 13:00:00,66.41,66.43,66.36,66.36,13400.0,65.6759,65.6956,65.6264,65.6264,13400.0
2021-04-23 13:05:00,66.36,66.46,66.36,66.42,22234.0,65.6264,65.7253,65.6264,65.6858,22234.0
2021-04-23 13:10:00,66.42,66.47,66.38,66.41,25492.0,65.6858,65.7352,65.6462,65.6759,25492.0
2021-04-23 13:15:00,66.42,66.42,66.39,66.39,20878.0,65.6858,65.6858,65.6561,65.6561,20878.0
2021-04-23 13:20:00,66.39,66.39,66.35,66.36,5672.0,65.6561,65.6561,65.6165,65.6264,5672.0
2021-04-23 13:25:00,66.33,66.39,66.32,66.38,6700.0,65.5968,65.6561,65.5869,65.6462,6700.0
2021-04-23 13:30:00,66.39,66.44,66.39,66.44,20146.0,65.6561,65.7055,65.6561,65.7055,20146.0
2021-04-23 13:35:00,66.45,66.51,66.45,66.49,38222.0,65.7154,65.7748,65.7154,65.755,38222.0
2021-04-23 13:40:00,66.5,66.52,66.47,66.47,240182.0,65.7649,65.7847,65.7352,65.7352,240182.0
2021-04-23 13:45:00,66.47,66.49,66.44,66.44,7600.0,65.7352,65.755,65.7055,65.7055,7600.0
2021-04-23 13:50:00,66.44,66.45,66.42,66.42,9180.0,65.7055,65.7154,65.6858,65.6858,9180.0
2021-04-23 13:55:00,66.43,66.44,66.41,66.41,18960.0,65.6956,65.7055,65.6759,65.6759,18960.0
2021-04-23 14:00:00,66.4,66.43,66.39,66.42,9152.0,65.666,65.6956,65.6561,65.6858,9152.0
2021-04-23 14:05:00,66.41,66.45,66.41,66.43,5120.0,65.6759,65.7154,65.6759,65.6956,5120.0
2021-04-23 14:10:00,66.42,66.43,66.41,66.41,5454.0,65.6858,65.6956,65.6759,65.6759,5454.0
2021-04-23 14:15:00,66.38,66.39,66.3,66.3,11538.0,65.6462,65.6561,65.5671,65.5671,11538.0
2021-04-23 14:20:00,66.31,66.33,66.31,66.33,6432.0,65.577,65.5968,65.577,65.5968,6432.0
2021-04-23 14:25:00,66.32,66.36,66.3,66.36,15302.0,65.5869,65.6264,65.5671,65.6264,15302.0
2021-04-23 14:30:00,66.38,66.41,66.36,66.39,9724.0,65.6462,65.6759,65.6264,65.6561,9724.0
2021-04-23 14:35:00,66.35,66.38,66.33,66.38,2010.0,65.6165,65.6462,65.5968,65.6462,2010.0
2021-04-23 14:40:00,66.36,66.37,66.34,66.36,11900.0,65.6264,65.6363,65.6066,65.6264,11900.0
2021-04-23 14:45:00,66.36,66.39,66.36,66.37,2076.0,65.6264,65.6561,65.6264,65.6363,2076.0
2021-04-23 14:50:00,66.42,66.51,66.41,66.5,9074.0,65.6858,65.7748,65.6759,65.7649,9074.0
2021-04-23 14:55:00,66.51,66.56,66.5,66.5,26388.0,65.7748,65.8242,65.7649,65.7649,26388.0
2021-04-23 15:00:00,66.49,66.49,66.39,66.42,38624.0,65.755,65.755,65.6561,65.6858,38624.0
2021-04-23 15:05:00,66.42,66.46,66.42,66.42,17232.0,65.6858,65.7253,65.6858,65.6858,17232.0
2021-04-23 15:10:00,66.42,66.46,66.42,66.46,20066.0,65.6858,65.7253,65.6858,65.7253,20066.0
2021-04-23 15:15:00,66.45,66.48,66.42,66.46,30626.0,65.7154,65.7451,65.6858,65.7253,30626.0
2021-04-23 15:20:00,66.46,66.55,66.46,66.53,25640.0,65.7253,65.8143,65.7253,65.7945,25640.0
2021-04-23 15:25:00,66.52,66.54,66.5,66.54,28416.0,65.7847,65.8044,65.7649,65.8044,28416.0
2021-04-23 15:30:00,66.53,66.62,66.53,66.62,28326.0,65.7945,65.8835,65.7945,65.8835,28326.0
2021-04-23 15:35:00,66.62,66.67,66.6,66.61,30240.0,65.8835,65.933,65.8638,65.8737,30240.0
2021-04-23 15:40:00,66.61,66.63,66.47,66.48,61980.0,65.8737,65.8934,65.7352,65.7451,61980.0
2021-04-23 15:45:00,66.47,66.47,66.39,66.43,26838.0,65.7352,65.7352,65.6561,65.6956,26838.0
2021-04-23 15:50:00,66.45,66.46,66.3,66.35,30488.0,65.7154,65.7253,65.5671,65.6165,30488.0
2021-04-23 15:55:00,66.33,66.33,66.14,66.17,120484.0,65.5968,65.5968,65.4089,65.4385,120484.0
2021-04-26 09:30:00,66.27,66.36,66.17,66.2,90330.0,65.5374,65.6264,65.4385,65.4682,90330.0
2021-04-26 09:35:00,66.16,66.29,66.16,66.21,53350.0,65.4286,65.5572,65.4286,65.4781,53350.0
2021-04-26 09:40:00,66.25,66.39,66.16,66.3,38952.0,65.5176,65.6561,65.4286,65.5671,38952.0
2021-04-26 09:45:00,66.27,66.31,66.18,66.18,20302.0,65.5374,65.577,65.4484,65.4484,20302.0
2021-04-26 09:50:00,66.19,66.2,65.96,66.08,22778.0,65.4583,65.4682,65.2308,65.3495,22778.0
2021-04-26 09:55:00,66.1,66.3,66.1,66.27,10982.0,65.3693,65.5671,65.3693,65.5374,10982.0
2021-04-26 10:00:00,66.31,66.44,66.3,66.35,22404.0,65.577,65.7055,65.5671,65.6165,22404.0
2021-04-26 10:05:00,66.38,66.45,66.35,66.44,20868.0,65.6462,65.7154,65.6165,65.7055,20868.0
2021-04-26 10:10:00,66.45,66.52,66.39,66.47,18204.0,65.7154,65.7847,65.6561,65.7352,18204.0
2021-04-26 10:15:00,66.45,66.54,66.36,66.45,88982.0,65.7154,65.8044,65.6264,65.7154,88982.0
2021-04-26 10:20:00,66.53,66.56,66.48,66.51,27962.0,65.7945,65.8242,65.7451,65.7748,27962.0
2021-04-26 10:25:00,66.51,66.51,66.41,66.47,14680.0,65.7748,65.7748,65.6759,65.7352,14680.0
2021-04-26 10:30:00,66.48,66.48,66.38,66.38,12524.0,65.7451,65.7451,65.6462,65.6462,12524.0
2021-04-26 10:35:00,66.39,66.51,66.38,66.51,6742.0,65.6561,65.7748,65.6462,65.7748,6742.0
2021-04-26 10:40:00,66.5,66.54,66.46,66.51,22826.0,65.7649,65.8044,65.7253,65.7748,22826.0
2021-04-26 10:45:00,66.51,66.61,66.45,66.61,19226.0,65.7748,65.8737,65.7154,65.8737,19226.0
2021-04-26 10:50:00,66.57,66.67,66.51,66.53,22554.0,65.8341,65.933,65.7748,65.7945,22554.0
2021-04-26 10:55:00,66.53,66.56,66.5,66.5,4666.0,65.7945,65.8242,65.7649,65.7649,4666.0
2021-04-26 11:00:00,66.55,66.71,66.53,66.64,38222.0,65.8143,65.9726,65.7945,65.9033,38222.0
2021-04-26 11:05:00,66.65,66.67,66.63,66.67,6794.0,65.9132,65.933,65.8934,65.933,6794.0
2021-04-26 11:10:00,66.66,66.77,66.64,66.73,16820.0,65.9231,66.0319,65.9033,65.9923,16820.0
2021-04-26 11:15:00,66.76,66.78,66.7,66.73,34660.0,66.022,66.0418,65.9627,65.9923,34660.0
2021-04-26 11:20:00,66.74,66.78,66.73,66.78,18664.0,66.0022,66.0418,65.9923,66.0418,18664.0
2021-04-26 11:25:00,66.77,66.77,66.69,66.69,10600.0,66.0319,66.0319,65.9528,65.9528,10600.0
2021-04-26 11:30:00,66.67,66.69,66.64,66.67,20518.0,65.933,65.9528,65.9033,65.933,20518.0
2021-04-26 11:35:00,66.67,66.75,66.67,66.74,6502.0,65.933,66.0121,65.933,66.0022,6502.0
2021-04-26 11:40:00,66.74,66.74,66.71,66.71,12698.0,66.0022,66.0022,65.9726,65.9726,12698.0
2021-04-26 11:45:00,66.69,66.72,66.61,66.61,11480.0,65.9528,65.9824,65.8737,65.8737,11480.0
2021-04-26 11:50:00,66.63,66.64,66.6,66.64,15258.0,65.8934,65.9033,65.8638,65.9033,15258.0
2021-04-26 11:55:00,66.64,66.64,66.58,66.6,8976.0,65.9033,65.9033,65.844,65.8638,8976.0
2021-04-26 12:00:00,66.62,66.64,66.58,66.62,5222.0,65.8835,65.9033,65.844,65.8835,5222.0
2021-04-26 12:05:00,66.63,66.65,66.48,66.48,17944.0,65.8934,65.9132,65.7451,65.7451,17944.0
2021-04-26 12:10:00,66.55,66.57,66.46,66.5,17282.0,65.8143,65.8341,65.7253,65.7649,17282.0
2021-04-26 12:15:00,66.47,66.55,66.47,66.55,5816.0,65.7352,65.8143,65.7352,65.8143,5816.0
2021-04-26 12:20:00,66.58,66.65,66.57,66.65,12406.0,65.844,65.9132,65.8341,65.9132,12406.0
2021-04-26 12:25:00,66.64,66.64,66.52,66.58,3324.0,65.9033,65.9033,65.7847,65.844,3324.0
2021-04-26 12:30:00,66.6,66.61,66.59,66.61,22864.0,65.8638,65.8737,65.8539,65.8737,22864.0
2021-04-26 12:35:00,66.63,66.68,66.61,66.68,6860.0,65.8934,65.9429,65.8737,65.9429,6860.0
2021-04-26 12:40:00,66.68,66.71,66.66,66.71,7840.0,65.9429,65.9726,65.9231,65.9726,7840.0
2021-04-26 12:45:00,66.74,66.77,66.74,66.74,8334.0,66.0022,66.0319,66.0022,66.0022,8334.0
2021-04-26 12:50:00,66.71,66.72,66.68,66.72,1822.0,65.9726,65.9824,65.9429,65.9824,1822.0
2021-04-26 12:55:00,66.73,66.74,66.71,66.71,2374.0,65.9923,66.0022,65.9726,65.9726,2374.0
2021-04-26 13:00:00,66.74,66.74,66.69,66.71,4158.0,66.0022,66.0022,65.9528,65.9726,4158.0
2021-04-26 13:05:00,66.71,66.71,66.67,66.7,3680.0,65.9726,65.9726,65.933,65.9627,3680.0
2021-04-26 13:10:00,66.68,66.76,66.67,66.75,18364.0,65.9429,66.022,65.933,66.0121,18364.0
2021-04-26 13:15:00,66.75,66.76,66.65,66.65,9818.0,66.0121,66.022,65.9132,65.9132,9818.0
2021-04-26 13:20:00,66.64,66.65,66.58,66.64,51182.0,65.9033,65.9132,65.844,65.9033,51182.0
2021-04-26 13:25:00,66.67,66.67,66.57,66.64,8230.0,65.933,65.933,65.8341,65.9033,8230.0
2021-04-26 13:30:00,66.63,66.71,66.62,66.67,27450.0,65.8934,65.9726,65.8835,65.933,27450.0
2021-04-26 13:35:00,66.67,66.74,66.66,66.71,11100.0,65.933,66.0022,65.9231,65.9726,11100.0
2021-04-26 13:40:00,66.67,66.71,66.67,66.67,2180.0,65.933,65.9726,65.933,65.933,2180.0
2021-04-26 13:45:00,66.74,66.83,66.73,66.83,38092.0,66.0022,66.0912,65.9923,66.0912,38092.0
2021-04-26 13:50:00,66.82,66.83,66.78,66.81,12700.0,66.0813,66.0912,66.0418,66.0714,12700.0
2021-04-26 13:55:00,66.8,66.83,66.78,66.82,15500.0,66.0616,66.0912,66.0418,66.0813,15500.0
2021-04-26 14:00:00,66.83,66.88,66.83,66.84,11600.0,66.0912,66.1407,66.0912,66.1011,11600.0
2021-04-26 14:05:00,66.86,66.91,66.85,66.89,9516.0,66.1209,66.1703,66.111,66.1506,9516.0
2021-04-26 14:10:00,66.9,66.95,66.89,66.9,10050.0,66.1605,66.2099,66.1506,66.1605,10050.0
2021-04-26 14:15:00,66.89,66.92,66.89,66.92,1250.0,66.1506,66.1802,66.1506,66.1802,1250.0
2021-04-26 14:20:00,66.94,66.95,66.91,66.95,4094.0,66.2,66.2099,66.1703,66.2099,4094.0
2021-04-26 14:25:00,66.94,66.95,66.91,66.92,13586.0,66.2,66.2099,66.1703,66.1802,13586.0
2021-04-26 14:30:00,66.97,67.0,66.97,66.98,11624.0,66.2297,66.2593,66.2297,66.2396,11624.0
2021-04-26 14:35:00,66.96,67.0,66.96,66.97,9488.0,66.2198,66.2593,66.2198,66.2297,9488.0
2021-04-26 14:40:00,67.0,67.0,66.97,66.99,5984.0,66.2593,66.2593,66.2297,66.2495,5984.0
2021-04-26 14:45:00,67.0,67.06,67.0,67.06,10548.0,66.2593,66.3187,66.2593,66.3187,10548.0
2021-04-26 14:50:00,67.05,67.05,67.02,67.04,35672.0,66.3088,66.3088,66.2791,66.2989,35672.0
2021-04-26 14:55:00,67.06,67.09,67.04,67.08,23800.0,66.3187,66.3484,66.2989,66.3385,23800.0
2021-04-26 15:00:00,67.09,67.1,67.04,67.06,8998.0,66.3484,66.3582,66.2989,66.3187,8998.0
2021-04-26 15:05:00,67.07,67.09,67.05,67.08,8982.0,66.3286,66.3484,66.3088,66.3385,8982.0
2021-04-26 15:10:00,67.08,67.08,67.07,67.07,9476.0,66.3385,66.3385,66.3286,66.3286,9476.0
2021-04-26 15:15:00,67.07,67.11,67.06,67.11,8542.0,66.3286,66.3681,66.3187,66.3681,8542.0
2021-04-26 15:20:00,67.1,67.11,67.07,67.08,2076.0,66.3582,66.3681,66.3286,66.3385,2076.0
2021-04-26 15:25:00,67.08,67.08,66.81,66.84,43490.0,66.3385,66.3385,66.0714,66.1011,43490.0
2021-04-26 15:30:00,66.81,66.86,66.74,66.83,52636.0,66.0714,66.1209,66.0022,66.0912,52636.0
2021-04-26 15:35:00,66.86,66.97,66.86,66.94,36552.0,66.1209,66.2297,66.1209,66.2,36552.0
2021-04-26 15:40:00,66.94,66.99,66.89,66.98,13000.0,66.2,66.2495,66.1506,66.2396,13000.0
2021-04-26 15:45:00,66.99,67.0,66.82,66.82,43108.0,66.2495,66.2593,66.0813,66.0813,43108.0
2021-04-26 15:50:00,66.83,66.98,66.8,66.97,45794.0,66.0912,66.2396,66.0616,66.2297,45794.0
2021-04-26 15:55:00,66.97,67.03,66.89,67.03,80692.0,66.2297,66.289,66.1506,66.289,80692.0
2021-04-27 09:30:00,67.12,67.19,66.99,67.09,65558.0,66.378,66.4472,66.2495,66.3484,65558.0
2021-04-27 09:35:00,67.12,67.16,66.9,66.9,162666.0,66.378,66.4176,66.1605,66.1605,162666.0
2021-04-27 09:40:00,66.92,66.95,66.77,66.78,58998.0,66.1802,66.2099,66.0319,66.0418,58998.0
2021-04-27 09:45:00,66.77,66.79,66.58,66.63,62920.0,66.0319,66.0517,65.844,65.8934,62920.0
2021-04-27 09:50:00,66.57,66.58,66.38,66.54,76440.0,65.8341,65.844,65.6462,65.8044,76440.0
2021-04-27 09:55:00,66.53,66.59,66.4,66.44,87054.0,65.7945,65.8539,65.666,65.7055,87054.0
2021-04-27 10:00:00,66.42,66.45,66.19,66.38,82502.0,65.6858,65.7154,65.4583,65.6462,82502.0
2021-04-27 10:05:00,66.39,66.5,66.39,66.48,21274.0,65.6561,65.7649,65.6561,65.7451,21274.0
2021-04-27 10:10:00,66.49,66.49,66.39,66.39,17078.0,65.755,65.755,65.6561,65.6561,17078.0
2021-04-27 10:15:00,66.36,66.36,66.1,66.3,39268.0,65.6264,65.6264,65.3693,65.5671,39268.0
2021-04-27 10:20:00,66.27,66.39,66.25,66.39,16768.0,65.5374,65.6561,65.5176,65.6561,16768.0
2021-04-27 10:25:00,66.35,66.48,66.28,66.48,11874.0,65.6165,65.7451,65.5473,65.7451,11874.0
2021-04-27 10:30:00,66.47,66.52,66.43,66.51,8620.0,65.7352,65.7847,65.6956,65.7748,8620.0
2021-04-27 10:35:00,66.41,66.42,66.15,66.15,24988.0,65.6759,65.6858,65.4187,65.4187,24988.0
2021-04-27 10:40:00,66.13,66.26,66.05,66.24,23354.0,65.399,65.5275,65.3198,65.5077,23354.0
2021-04-27 10:45:00,66.21,66.36,66.21,66.35,11048.0,65.4781,65.6264,65.4781,65.6165,11048.0
2021-04-27 10:50:00,66.33,66.39,66.27,66.34,21778.0,65.5968,65.6561,65.5374,65.6066,21778.0
2021-04-27 10:55:00,66.34,66.42,66.33,66.39,4206.0,65.6066,65.6858,65.5968,65.6561,4206.0
2021-04-27 11:00:00,66.34,66.46,66.28,66.29,10412.0,65.6066,65.7253,65.5473,65.5572,10412.0
2021-04-27 11:05:00,66.29,66.35,66.25,66.34,5020.0,65.5572,65.6165,65.5176,65.6066,5020.0
2021-04-27 11:10:00,66.33,66.45,66.33,66.42,9458.0,65.5968,65.7154,65.5968,65.6858,9458.0
2021-04-27 11:15:00,66.42,66.46,66.37,66.38,3302.0,65.6858,65.7253,65.6363,65.6462,3302.0
2021-04-27 11:20:00,66.36,66.42,66.32,66.42,11460.0,65.6264,65.6858,65.5869,65.6858,11460.0
2021-04-27 11:25:00,66.42,66.47,66.39,66.44,4972.0,65.6858,65.7352,65.6561,65.7055,4972.0
2021-04-27 11:30:00,66.46,66.48,66.41,66.43,4428.0,65.7253,65.7451,65.6759,65.6956,4428.0
2021-04-27 11:35:00,66.43,66.47,66.42,66.47,2800.0,65.6956,65.7352,65.6858,65.7352,2800.0
2021-04-27 11:40:00,66.47,66.49,66.45,66.49,5650.0,65.7352,65.755,65.7154,65.755,5650.0
2021-04-27 11:45:00,66.5,66.5,66.42,66.42,10220.0,65.7649,65.7649,65.6858,65.6858,10220.0
2021-04-27 11:50:00,66.45,66.6,66.45,66.59,17722.0,65.7154,65.8638,65.7154,65.8539,17722.0
2021-04-27 11:55:00,66.59,66.6,66.55,66.55,18432.0,65.8539,65.8638,65.8143,65.8143,18432.0
2021-04-27 12:00:00,66.56,66.64,66.56,66.62,17040.0,65.8242,65.9033,65.8242,65.8835,17040.0
2021-04-27 12:05:00,66.62,66.65,66.55,66.57,11802.0,65.8835,65.9132,65.8143,65.8341,11802.0
2021-04-27 12:10:00,66.57,66.57,66.5,66.52,44902.0,65.8341,65.8341,65.7649,65.7847,44902.0
2021-04-27 12:15:00,66.53,66.56,66.49,66.55,6412.0,65.7945,65.8242,65.755,65.8143,6412.0
2021-04-27 12:20:00,66.56,66.59,66.53,66.58,20342.0,65.8242,65.8539,65.7945,65.844,20342.0
2021-04-27 12:25:00,66.6,66.63,66.59,66.62,8976.0,65.8638,65.8934,65.8539,65.8835,8976.0
2021-04-27 12:30:00,66.61,66.64,66.6,66.61,10200.0,65.8737,65.9033,65.8638,65.8737,10200.0
2021-04-27 12:35:00,66.61,66.68,66.6,66.68,22032.0,65.8737,65.9429,65.8638,65.9429,22032.0
2021-04-27 12:40:00,66.68,66.71,66.65,66.7,40600.0,65.9429,65.9726,65.9132,65.9627,40600.0
2021-04-27 12:45:00,66.71,66.73,66.67,66.68,35524.0,65.9726,65.9923,65.933,65.9429,35524.0
2021-04-27 12:50:00,66.67,66.7,66.49,66.52,43782.0,65.933,65.9627,65.755,65.7847,43782.0
2021-04-27 12:55:00,66.57,66.57,66.5,66.52,5600.0,65.8341,65.8341,65.7649,65.7847,5600.0
2021-04-27 13:00:00,66.51,66.6,66.5,66.56,20502.0,65.7748,65.8638,65.7649,65.8242,20502.0
2021-04-27 13:05:00,66.58,66.61,66.51,66.57,11550.0,65.844,65.8737,65.7748,65.8341,11550.0
2021-04-27 13:10:00,66.54,66.55,66.52,66.55,3844.0,65.8044,65.8143,65.7847,65.8143,3844.0
2021-04-27 13:15:00,66.56,66.56,66.52,66.54,1400.0,65.8242,65.8242,65.7847,65.8044,1400.0
2021-04-27 13:20:00,66.55,66.59,66.54,66.57,20100.0,65.8143,65.8539,65.8044,65.8341,20100.0
2021-04-27 13:25:00,66.56,66.58,66.5,66.51,15200.0,65.8242,65.844,65.7649,65.7748,15200.0
2021-04-27 13:30:00,66.53,66.54,66.46,66.48,3160.0,65.7945,65.8044,65.7253,65.7451,3160.0
2021-04-27 13:35:00,66.51,66.57,66.51,66.57,2950.0,65.7748,65.8341,65.7748,65.8341,2950.0
2021-04-27 13:40:00,66.54,66.6,66.54,66.6,13200.0,65.8044,65.8638,65.8044,65.8638,13200.0
2021-04-27 13:45:00,66.55,66.55,66.46,66.5,9678.0,65.8143,65.8143,65.7253,65.7649,9678.0
2021-04-27 13:50:00,66.52,66.53,66.51,66.52,4928.0,65.7847,65.7945,65.7748,65.7847,4928.0
2021-04-27 13:55:00,66.5,66.51,66.47,66.47,2930.0,65.7649,65.7748,65.7352,65.7352,2930.0
2021-04-27 14:00:00,66.44,66.44,66.33,66.33,21438.0,65.7055,65.7055,65.5968,65.5968,21438.0
2021-04-27 14:05:00,66.33,66.39,66.33,66.36,5014.0,65.5968,65.6561,65.5968,65.6264,5014.0
2021-04-27 14:10:00,66.38,66.39,66.35,66.39,11200.0,65.6462,65.6561,65.6165,65.6561,11200.0
2021-04-27 14:15:00,66.41,66.46,66.38,66.46,7864.0,65.6759,65.7253,65.6462,65.7253,7864.0
2021-04-27 14:20:00,66.43,66.55,66.42,66.54,27024.0,65.6956,65.8143,65.6858,65.8044,27024.0
2021-04-27 14:25:00,66.53,66.57,66.52,66.56,6200.0,65.7945,65.8341,65.7847,65.8242,6200.0
2021-04-27 14:30:00,66.55,66.59,66.53,66.58,15360.0,65.8143,65.8539,65.7945,65.844,15360.0
2021-04-27 14:35:00,66.57,66.6,66.56,66.58,13600.0,65.8341,65.8638,65.8242,65.844,13600.0
2021-04-27 14:40:00,66.58,66.58,66.55,66.57,20576.0,65.844,65.844,65.8143,65.8341,20576.0
2021-04-27 14:45:00,66.57,66.57,66.5,66.52,21602.0,65.8341,65.8341,65.7649,65.7847,21602.0
2021-04-27 14:50:00,66.51,66.54,66.5,66.52,8200.0,65.7748,65.8044,65.7649,65.7847,8200.0
2021-04-27 14:55:00,66.49,66.53,66.49,66.52,2596.0,65.755,65.7945,65.755,65.7847,2596.0
2021-04-27 15:00:00,66.45,66.57,66.45,66.54,7050.0,65.7154,65.8341,65.7154,65.8044,7050.0
2021-04-27 15:05:00,66.45,66.46,66.38,66.38,2460.0,65.7154,65.7253,65.6462,65.6462,2460.0
2021-04-27 15:10:00,66.4,66.48,66.4,66.48,3692.0,65.666,65.7451,65.666,65.7451,3692.0
2021-04-27 15:15:00,66.45,66.52,66.43,66.51,9000.0,65.7154,65.7847,65.6956,65.7748,9000.0
2021-04-27 15:20:00,66.51,66.52,66.45,66.51,11616.0,65.7748,65.7847,65.7154,65.7748,11616.0
2021-04-27 15:25:00,66.51,66.52,66.49,66.51,1800.0,65.7748,65.7847,65.755,65.7748,1800.0
2021-04-27 15:30:00,66.52,66.55,66.46,66.53,10800.0,65.7847,65.8143,65.7253,65.7945,10800.0
2021-04-27 15:35:00,66.51,66.61,66.44,66.61,12400.0,65.7748,65.8737,65.7055,65.8737,12400.0
2021-04-27 15:40:00,66.62,66.64,66.58,66.61,26500.0,65.8835,65.9033,65.844,65.8737,26500.0
2021-04-27 15:45:00,66.61,66.61,66.51,66.56,63376.0,65.8737,65.8737,65.7748,65.8242,63376.0
2021-04-27 15:50:00,66.55,66.62,66.5,66.5,18044.0,65.8143,65.8835,65.7649,65.7649,18044.0
2021-04-27 15:55:00,66.54,66.55,66.35,66.35,30584.0,65.8044,65.8143,65.6165,65.6165,30584.0
2021-04-28 09:30:00,66.31,66.33,65.94,65.96,52236.0,65.577,65.5968,65.2111,65.2308,52236.0
2021-04-28 09:35:00,65.92,66.01,65.85,65.89,87104.0,65.1913,65.2803,65.1221,65.1616,87104.0
2021-04-28 09:40:00,65.88,66.08,65.8,66.08,53994.0,65.1517,65.3495,65.0726,65.3495,53994.0
2021-04-28 09:45:00,66.07,66.36,66.07,66.35,42772.0,65.3396,65.6264,65.3396,65.6165,42772.0
2021-04-28 09:50:00,66.36,66.44,66.27,66.42,78648.0,65.6264,65.7055,65.5374,65.6858,78648.0
2021-04-28 09:55:00,66.43,66.63,66.42,66.62,53178.0,65.6956,65.8934,65.6858,65.8835,53178.0
2021-04-28 10:00:00,66.62,66.65,66.53,66.57,49780.0,65.8835,65.9132,65.7945,65.8341,49780.0
2021-04-28 10:05:00,66.57,66.69,66.57,66.58,10838.0,65.8341,65.9528,65.8341,65.844,10838.0
2021-04-28 10:10:00,66.61,66.61,66.48,66.55,39414.0,65.8737,65.8737,65.7451,65.8143,39414.0
2021-04-28 10:15:00,66.56,66.59,66.56,66.56,16194.0,65.8242,65.8539,65.8242,65.8242,16194.0
2021-04-28 10:20:00,66.58,66.6,66.5,66.5,17026.0,65.844,65.8638,65.7649,65.7649,17026.0
2021-04-28 10:25:00,66.49,66.49,66.38,66.38,29698.0,65.755,65.755,65.6462,65.6462,29698.0
2021-04-28 10:30:00,66.36,66.38,66.17,66.17,60594.0,65.6264,65.6462,65.4385,65.4385,60594.0
2021-04-28 10:35:00,66.11,66.18,66.03,66.14,43810.0,65.3792,65.4484,65.3001,65.4089,43810.0
2021-04-28 10:40:00,66.13,66.19,66.11,66.16,15340.0,65.399,65.4583,65.3792,65.4286,15340.0
2021-04-28 10:45:00,66.08,66.15,65.94,66.03,13714.0,65.3495,65.4187,65.2111,65.3001,13714.0
2021-04-28 10:50:00,66.03,66.18,66.01,66.14,13962.0,65.3001,65.4484,65.2803,65.4089,13962.0
2021-04-28 10:55:00,66.15,66.17,66.07,66.14,6686.0,65.4187,65.4385,65.3396,65.4089,6686.0
2021-04-28 11:00:00,66.14,66.22,66.02,66.04,8320.0,65.4089,65.488,65.2902,65.31,8320.0
2021-04-28 11:05:00,66.04,66.13,65.97,66.12,7030.0,65.31,65.399,65.2407,65.3891,7030.0
2021-04-28 11:10:00,66.1,66.13,66.06,66.1,1976.0,65.3693,65.399,65.3297,65.3693,1976.0
2021-04-28 11:15:00,66.0,66.07,65.92,66.05,9518.0,65.2704,65.3396,65.1913,65.3198,9518.0
2021-04-28 11:20:00,66.05,66.09,66.04,66.07,6400.0,65.3198,65.3594,65.31,65.3396,6400.0
2021-04-28 11:25:00,66.08,66.1,65.99,66.09,14400.0,65.3495,65.3693,65.2605,65.3594,14400.0
2021-04-28 11:30:00,66.08,66.08,66.0,66.08,10400.0,65.3495,65.3495,65.2704,65.3495,10400.0
2021-04-28 11:35:00,66.08,66.22,66.08,66.19,43746.0,65.3495,65.488,65.3495,65.4583,43746.0
2021-04-28 11:40:00,66.17,66.17,65.96,65.97,17884.0,65.4385,65.4385,65.2308,65.2407,17884.0
2021-04-28 11:45:00,65.92,65.96,65.83,65.88,51792.0,65.1913,65.2308,65.1023,65.1517,51792.0
2021-04-28 11:50:00,65.91,65.92,65.83,65.86,21400.0,65.1814,65.1913,65.1023,65.1319,21400.0
2021-04-28 11:55:00,65.86,65.92,65.81,65.83,23886.0,65.1319,65.1913,65.0825,65.1023,23886.0
2021-04-28 12:00:00,65.83,65.89,65.73,65.88,24930.0,65.1023,65.1616,65.0034,65.1517,24930.0
2021-04-28 12:05:00,65.88,65.99,65.88,65.99,28000.0,65.1517,65.2605,65.1517,65.2605,28000.0
2021-04-28 12:10:00,65.99,66.0,65.91,65.92,16260.0,65.2605,65.2704,65.1814,65.1913,16260.0
2021-04-28 12:15:00,65.91,66.03,65.91,66.02,16140.0,65.1814,65.3001,65.1814,65.2902,16140.0
2021-04-28 12:20:00,65.98,66.03,65.96,65.97,3750.0,65.2506,65.3001,65.2308,65.2407,3750.0
2021-04-28 12:25:00,65.97,66.03,65.97,66.0,45548.0,65.2407,65.3001,65.2407,65.2704,45548.0
2021-04-28 12:30:00,66.01,66.08,65.99,66.02,9720.0,65.2803,65.3495,65.2605,65.2902,9720.0
2021-04-28 12:35:00,66.02,66.1,65.98,66.1,12600.0,65.2902,65.3693,65.2506,65.3693,12600.0
2021-04-28 12:40:00,66.1,66.12,66.08,66.08,8102.0,65.3693,65.3891,65.3495,65.3495,8102.0
2021-04-28 12:45:00,66.07,66.11,66.04,66.11,5200.0,65.3396,65.3792,65.31,65.3792,5200.0
2021-04-28 12:50:00,66.13,66.16,66.1,66.11,17378.0,65.399,65.4286,65.3693,65.3792,17378.0
2021-04-28 12:55:00,66.1,66.11,66.07,66.1,22314.0,65.3693,65.3792,65.3396,65.3693,22314.0
2021-04-28 13:00:00,66.12,66.14,66.05,66.12,15356.0,65.3891,65.4089,65.3198,65.3891,15356.0
2021-04-28 13:05:00,66.13,66.13,66.08,66.1,14000.0,65.399,65.399,65.3495,65.3693,14000.0
2021-04-28 13:10:00,66.12,66.14,66.08,66.08,7460.0,65.3891,65.4089,65.3495,65.3495,7460.0
2021-04-28 13:15:00,66.07,66.13,66.07,66.09,10058.0,65.3396,65.399,65.3396,65.3594,10058.0
2021-04-28 13:20:00,66.07,66.13,66.07,66.1,2400.0,65.3396,65.399,65.3396,65.3693,2400.0
2021-04-28 13:25:00,66.1,66.14,66.1,66.14,1600.0,65.3693,65.4089,65.3693,65.4089,1600.0
2021-04-28 13:30:00,66.14,66.16,66.14,66.14,800.0,65.4089,65.4286,65.4089,65.4089,800.0
2021-04-28 13:35:00,66.13,66.13,66.05,66.06,9240.0,65.399,65.399,65.3198,65.3297,9240.0
2021-04-28 13:40:00,66.06,66.08,66.05,66.05,3910.0,65.3297,65.3495,65.3198,65.3198,3910.0
2021-04-28 13:45:00,66.05,66.13,66.03,66.08,4160.0,65.3198,65.399,65.3001,65.3495,4160.0
2021-04-28 13:50:00,66.08,66.08,66.0,66.0,20524.0,65.3495,65.3495,65.2704,65.2704,20524.0
2021-04-28 13:55:00,66.01,66.03,65.97,65.98,10758.0,65.2803,65.3001,65.2407,65.2506,10758.0
2021-04-28 14:00:00,66.0,66.38,65.8,66.12,114650.0,65.2704,65.6462,65.0726,65.3891,114650.0
2021-04-28 14:05:00,66.12,66.17,66.07,66.14,63096.0,65.3891,65.4385,65.3396,65.4089,63096.0
2021-04-28 14:10:00,66.14,66.16,66.01,66.09,28800.0,65.4089,65.4286,65.2803,65.3594,28800.0
2021-04-28 14:15:00,66.11,66.17,66.05,66.16,56390.0,65.3792,65.4385,65.3198,65.4286,56390.0
2021-04-28 14:20:00,66.16,66.21,66.13,66.13,18526.0,65.4286,65.4781,65.399,65.399,18526.0
2021-04-28 14:25:00,66.11,66.14,66.06,66.06,23334.0,65.3792,65.4089,65.3297,65.3297,23334.0
2021-04-28 14:30:00,66.06,66.08,65.89,65.97,13590.0,65.3297,65.3495,65.1616,65.2407,13590.0
2021-04-28 14:35:00,66.14,66.55,66.14,66.53,104674.0,65.4089,65.8143,65.4089,65.7945,104674.0
2021-04-28 14:40:00,66.54,66.64,66.54,66.63,80488.0,65.8044,65.9033,65.8044,65.8934,80488.0
2021-04-28 14:45:00,66.61,66.71,66.47,66.49,46132.0,65.8737,65.9726,65.7352,65.755,46132.0
2021-04-28 14:50:00,66.46,66.52,66.46,66.51,4800.0,65.7253,65.7847,65.7253,65.7748,4800.0
2021-04-28 14:55:00,66.5,66.5,66.37,66.44,24450.0,65.7649,65.7649,65.6363,65.7055,24450.0
2021-04-28 15:00:00,66.46,66.49,66.33,66.38,24692.0,65.7253,65.755,65.5968,65.6462,24692.0
2021-04-28 15:05:00,66.35,66.41,66.27,66.41,35964.0,65.6165,65.6759,65.5374,65.6759,35964.0
2021-04-28 15:10:00,66.4,66.42,65.9,66.21,50010.0,65.666,65.6858,65.1715,65.4781,50010.0
2021-04-28 15:15:00,66.15,66.23,66.07,66.13,19424.0,65.4187,65.4979,65.3396,65.399,19424.0
2021-04-28 15:20:00,66.1,66.16,66.1,66.14,2660.0,65.3693,65.4286,65.3693,65.4089,2660.0
2021-04-28 15:25:00,66.13,66.28,66.13,66.21,15280.0,65.399,65.5473,65.399,65.4781,15280.0
2021-04-28 15:30:00,66.19,66.2,66.1,66.1,8040.0,65.4583,65.4682,65.3693,65.3693,8040.0
2021-04-28 15:35:00,66.19,66.23,66.17,66.2,7842.0,65.4583,65.4979,65.4385,65.4682,7842.0
2021-04-28 15:40:00,66.25,66.26,66.15,66.17,12492.0,65.5176,65.5275,65.4187,65.4385,12492.0
2021-04-28 15:45:00,66.19,66.19,66.08,66.08,13166.0,65.4583,65.4583,65.3495,65.3495,13166.0
2021-04-28 15:50:00,66.1,66.1,65.79,65.82,81564.0,65.3693,65.3693,65.0627,65.0924,81564.0
2021-04-28 15:55:00,65.8,65.95,65.8,65.89,122768.0,65.0726,65.221,65.0726,65.1616,122768.0
2021-04-29 09:30:00,67.28,67.45,67.01,67.13,177364.0,66.5363,66.7044,66.2692,66.3879,177364.0
2021-04-29 09:35:00,67.13,67.19,66.99,67.05,124180.0,66.3879,66.4472,66.2495,66.3088,124180.0
2021-04-29 09:40:00,67.03,67.15,67.03,67.1,61084.0,66.289,66.4077,66.289,66.3582,61084.0
2021-04-29 09:45:00,67.11,67.14,66.94,67.01,117868.0,66.3681,66.3978,66.2,66.2692,117868.0
2021-04-29 09:50:00,66.99,66.99,66.66,66.69,81026.0,66.2495,66.2495,65.9231,65.9528,81026.0
2021-04-29 09:55:00,66.67,66.71,66.41,66.54,105150.0,65.933,65.9726,65.6759,65.8044,105150.0
2021-04-29 10:00:00,66.47,66.56,66.33,66.44,32252.0,65.7352,65.8242,65.5968,65.7055,32252.0
2021-04-29 10:05:00,66.41,66.55,66.38,66.44,21192.0,65.6759,65.8143,65.6462,65.7055,21192.0
2021-04-29 10:10:00,66.4,66.52,66.22,66.36,11936.0,65.666,65.7847,65.488,65.6264,11936.0
2021-04-29 10:15:00,66.36,66.4,66.16,66.18,17704.0,65.6264,65.666,65.4286,65.4484,17704.0
2021-04-29 10:20:00,66.19,66.48,66.14,66.42,62776.0,65.4583,65.7451,65.4089,65.6858,62776.0
2021-04-29 10:25:00,66.42,66.42,66.29,66.33,31610.0,65.6858,65.6858,65.5572,65.5968,31610.0
2021-04-29 10:30:00,66.36,66.36,66.1,66.1,26432.0,65.6264,65.6264,65.3693,65.3693,26432.0
2021-04-29 10:35:00,66.06,66.06,65.79,65.92,38260.0,65.3297,65.3297,65.0627,65.1913,38260.0
2021-04-29 10:40:00,66.01,66.18,65.99,66.16,29514.0,65.2803,65.4484,65.2605,65.4286,29514.0
2021-04-29 10:45:00,66.15,66.15,65.8,65.85,84026.0,65.4187,65.4187,65.0726,65.1221,84026.0
2021-04-29 10:50:00,65.83,66.1,65.83,66.07,38102.0,65.1023,65.3693,65.1023,65.3396,38102.0
2021-04-29 10:55:00,66.04,66.18,65.98,66.18,25494.0,65.31,65.4484,65.2506,65.4484,25494.0
2021-04-29 11:00:00,66.16,66.18,66.08,66.16,7150.0,65.4286,65.4484,65.3495,65.4286,7150.0
2021-04-29 11:05:00,66.16,66.28,66.16,66.24,24580.0,65.4286,65.5473,65.4286,65.5077,24580.0
2021-04-29 11:10:00,66.25,66.33,66.16,66.3,52342.0,65.5176,65.5968,65.4286,65.5671,52342.0
2021-04-29 11:15:00,66.29,66.29,66.12,66.21,77828.0,65.5572,65.5572,65.3891,65.4781,77828.0
2021-04-29 11:20:00,66.22,66.27,66.16,66.22,37820.0,65.488,65.5374,65.4286,65.488,37820.0
2021-04-29 11:25:00,66.21,66.26,66.14,66.19,34884.0,65.4781,65.5275,65.4089,65.4583,34884.0
2021-04-29 11:30:00,66.17,66.19,65.96,65.96,55086.0,65.4385,65.4583,65.2308,65.2308,55086.0
2021-04-29 11:35:00,65.96,66.0,65.95,65.96,51796.0,65.2308,65.2704,65.221,65.2308,51796.0
2021-04-29 11:40:00,65.95,66.08,65.95,65.98,46522.0,65.221,65.3495,65.221,65.2506,46522.0
2021-04-29 11:45:00,65.98,66.11,65.96,66.03,32024.0,65.2506,65.3792,65.2308,65.3001,32024.0
2021-04-29 11:50:00,66.01,66.06,65.93,65.99,24640.0,65.2803,65.3297,65.2012,65.2605,24640.0
2021-04-29 11:55:00,65.96,65.96,65.47,65.6,62156.0,65.2308,65.2308,64.7463,64.8748,62156.0
2021-04-29 12:00:00,65.55,65.59,65.39,65.5,49572.0,64.8254,64.8649,64.6671,64.7759,49572.0
2021-04-29 12:05:00,65.5,65.5,65.17,65.17,52270.0,64.7759,64.7759,64.4496,64.4496,52270.0
2021-04-29 12:10:00,65.24,65.38,65.19,65.38,21262.0,64.5188,64.6573,64.4694,64.6573,21262.0
2021-04-29 12:15:00,65.31,65.42,65.19,65.42,8856.0,64.588,64.6968,64.4694,64.6968,8856.0
2021-04-29 12:20:00,65.37,65.43,65.35,65.4,5590.0,64.6474,64.7067,64.6276,64.677,5590.0
2021-04-29 12:25:00,65.41,65.5,65.22,65.5,32444.0,64.6869,64.7759,64.499,64.7759,32444.0
2021-04-29 12:30:00,65.36,65.57,65.36,65.56,8248.0,64.6375,64.8452,64.6375,64.8353,8248.0
2021-04-29 12:35:00,65.58,65.67,65.58,65.64,14970.0,64.855,64.9441,64.855,64.9144,14970.0
2021-04-29 12:40:00,65.62,65.7,65.62,65.69,15588.0,64.8946,64.9737,64.8946,64.9638,15588.0
2021-04-29 12:45:00,65.67,65.76,65.65,65.76,9756.0,64.9441,65.0331,64.9243,65.0331,9756.0
2021-04-29 12:50:00,65.82,65.82,65.78,65.81,12782.0,65.0924,65.0924,65.0528,65.0825,12782.0
2021-04-29 12:55:00,65.78,65.8,65.74,65.76,16732.0,65.0528,65.0726,65.0133,65.0331,16732.0
2021-04-29 13:00:00,65.76,65.77,65.61,65.61,22026.0,65.0331,65.0429,64.8847,64.8847,22026.0
2021-04-29 13:05:00,65.64,65.8,65.64,65.7,11560.0,64.9144,65.0726,64.9144,64.9737,11560.0
2021-04-29 13:10:00,65.74,65.94,65.73,65.9,25158.0,65.0133,65.2111,65.0034,65.1715,25158.0
2021-04-29 13:15:00,65.87,66.02,65.87,66.0,18474.0,65.1418,65.2902,65.1418,65.2704,18474.0
2021-04-29 13:20:00,65.98,65.99,65.97,65.99,4168.0,65.2506,65.2605,65.2407,65.2605,4168.0
2021-04-29 13:25:00,65.95,66.01,65.85,66.01,35866.0,65.221,65.2803,65.1221,65.2803,35866.0
2021-04-29 13:30:00,65.97,66.01,65.94,65.95,6000.0,65.2407,65.2803,65.2111,65.221,6000.0
2021-04-29 13:35:00,66.0,66.03,65.88,65.89,13304.0,65.2704,65.3001,65.1517,65.1616,13304.0
2021-04-29 13:40:00,65.85,66.11,65.84,66.1,19726.0,65.1221,65.3792,65.1122,65.3693,19726.0
2021-04-29 13:45:00,66.08,66.12,66.07,66.08,16364.0,65.3495,65.3891,65.3396,65.3495,16364.0
2021-04-29 13:50:00,66.1,66.17,66.08,66.11,9512.0,65.3693,65.4385,65.3495,65.3792,9512.0
2021-04-29 13:55:00,66.14,66.17,66.07,66.14,48552.0,65.4089,65.4385,65.3396,65.4089,48552.0
2021-04-29 14:00:00,66.17,66.2,66.07,66.07,10348.0,65.4385,65.4682,65.3396,65.3396,10348.0
2021-04-29 14:05:00,66.09,66.2,66.09,66.16,9600.0,65.3594,65.4682,65.3594,65.4286,9600.0
2021-04-29 14:10:00,66.14,66.3,66.13,66.28,8772.0,65.4089,65.5671,65.399,65.5473,8772.0
2021-04-29 14:15:00,66.31,66.33,66.24,66.33,26496.0,65.577,65.5968,65.5077,65.5968,26496.0
2021-04-29 14:20:00,66.34,66.35,66.3,66.3,10196.0,65.6066,65.6165,65.5671,65.5671,10196.0
2021-04-29 14:25:00,66.31,66.31,66.27,66.29,13500.0,65.577,65.577,65.5374,65.5572,13500.0
2021-04-29 14:30:00,66.3,66.46,66.3,66.41,46822.0,65.5671,65.7253,65.5671,65.6759,46822.0
2021-04-29 14:35:00,66.41,66.46,66.41,66.44,23158.0,65.6759,65.7253,65.6759,65.7055,23158.0
2021-04-29 14:40:00,66.45,66.56,66.44,66.55,31286.0,65.7154,65.8242,65.7055,65.8143,31286.0
2021-04-29 14:45:00,66.56,66.66,66.53,66.56,70874.0,65.8242,65.9231,65.7945,65.8242,70874.0
2021-04-29 14:50:00,66.56,66.61,66.49,66.61,36654.0,65.8242,65.8737,65.755,65.8737,36654.0
2021-04-29 14:55:00,66.6,66.6,66.54,66.54,11338.0,65.8638,65.8638,65.8044,65.8044,11338.0
2021-04-29 15:00:00,66.58,66.66,66.55,66.64,16228.0,65.844,65.9231,65.8143,65.9033,16228.0
2021-04-29 15:05:00,66.61,66.67,66.53,66.6,15886.0,65.8737,65.933,65.7945,65.8638,15886.0
2021-04-29 15:10:00,66.58,66.61,66.54,66.54,18760.0,65.844,65.8737,65.8044,65.8044,18760.0
2021-04-29 15:15:00,66.56,66.56,66.41,66.43,4000.0,65.8242,65.8242,65.6759,65.6956,4000.0
2021-04-29 15:20:00,66.47,66.53,66.36,66.39,22844.0,65.7352,65.7945,65.6264,65.6561,22844.0
2021-04-29 15:25:00,66.39,66.42,66.37,66.38,6978.0,65.6561,65.6858,65.6363,65.6462,6978.0
2021-04-29 15:30:00,66.39,66.45,66.33,66.44,8970.0,65.6561,65.7154,65.5968,65.7055,8970.0
2021-04-29 15:35:00,66.45,66.5,66.43,66.48,13660.0,65.7154,65.7649,65.6956,65.7451,13660.0
2021-04-29 15:40:00,66.48,66.5,66.46,66.48,12352.0,65.7451,65.7649,65.7253,65.7451,12352.0
2021-04-29 15:45:00,66.47,66.54,66.46,66.51,32062.0,65.7352,65.8044,65.7253,65.7748,32062.0
2021-04-29 15:50:00,66.51,66.51,66.38,66.44,35788.0,65.7748,65.7748,65.6462,65.7055,35788.0
2021-04-29 15:55:00,66.43,66.46,66.33,66.46,31244.0,65.6956,65.7253,65.5968,65.7253,31244.0
2021-04-30 09:30:00,65.46,65.67,65.38,65.58,85644.0,64.7364,64.9441,64.6573,64.855,85644.0
2021-04-30 09:35:00,65.59,65.83,65.54,65.81,40778.0,64.8649,65.1023,64.8155,65.0825,40778.0
2021-04-30 09:40:00,65.74,65.76,65.61,65.69,45134.0,65.0133,65.0331,64.8847,64.9638,45134.0
2021-04-30 09:45:00,65.67,65.88,65.67,65.78,13270.0,64.9441,65.1517,64.9441,65.0528,13270.0
2021-04-30 09:50:00,65.77,65.81,65.67,65.74,36440.0,65.0429,65.0825,64.9441,65.0133,36440.0
2021-04-30 09:55:00,65.72,65.98,65.72,65.97,13000.0,64.9935,65.2506,64.9935,65.2407,13000.0
2021-04-30 10:00:00,66.0,66.01,65.9,65.9,40724.0,65.2704,65.2803,65.1715,65.1715,40724.0
2021-04-30 10:05:00,65.92,65.98,65.71,65.97,63016.0,65.1913,65.2506,64.9836,65.2407,63016.0
2021-04-30 10:10:00,65.96,66.05,65.83,65.83,46718.0,65.2308,65.3198,65.1023,65.1023,46718.0
2021-04-30 10:15:00,65.86,65.99,65.82,65.91,43910.0,65.1319,65.2605,65.0924,65.1814,43910.0
2021-04-30 10:20:00,65.94,66.14,65.94,66.14,10792.0,65.2111,65.4089,65.2111,65.4089,10792.0
2021-04-30 10:25:00,66.15,66.35,66.14,66.35,35864.0,65.4187,65.6165,65.4089,65.6165,35864.0
2021-04-30 10:30:00,66.36,66.41,66.32,66.38,22236.0,65.6264,65.6759,65.5869,65.6462,22236.0
2021-04-30 10:35:00,66.42,66.45,66.11,66.11,68572.0,65.6858,65.7154,65.3792,65.3792,68572.0
2021-04-30 10:40:00,66.08,66.23,66.05,66.21,37324.0,65.3495,65.4979,65.3198,65.4781,37324.0
2021-04-30 10:45:00,66.24,66.25,66.12,66.18,25328.0,65.5077,65.5176,65.3891,65.4484,25328.0
2021-04-30 10:50:00,66.16,66.16,65.96,65.99,38932.0,65.4286,65.4286,65.2308,65.2605,38932.0
2021-04-30 10:55:00,66.0,66.05,65.91,65.92,42450.0,65.2704,65.3198,65.1814,65.1913,42450.0
2021-04-30 11:00:00,65.91,65.91,65.78,65.86,18280.0,65.1814,65.1814,65.0528,65.1319,18280.0
2021-04-30 11:05:00,65.83,65.86,65.75,65.8,14060.0,65.1023,65.1319,65.0232,65.0726,14060.0
2021-04-30 11:10:00,65.83,66.02,65.79,65.91,8788.0,65.1023,65.2902,65.0627,65.1814,8788.0
2021-04-30 11:15:00,65.89,65.89,65.62,65.65,37330.0,65.1616,65.1616,64.8946,64.9243,37330.0
2021-04-30 11:20:00,65.66,65.8,65.58,65.74,9624.0,64.9342,65.0726,64.855,65.0133,9624.0
2021-04-30 11:25:00,65.75,65.75,65.61,65.66,3116.0,65.0232,65.0232,64.8847,64.9342,3116.0
2021-04-30 11:30:00,65.56,65.78,65.56,65.74,11100.0,64.8353,65.0528,64.8353,65.0133,11100.0
2021-04-30 11:35:00,65.76,65.88,65.73,65.88,9700.0,65.0331,65.1517,65.0034,65.1517,9700.0
2021-04-30 11:40:00,65.92,65.96,65.87,65.88,7400.0,65.1913,65.2308,65.1418,65.1517,7400.0
2021-04-30 11:45:00,65.89,66.0,65.89,65.98,21964.0,65.1616,65.2704,65.1616,65.2506,21964.0
2021-04-30 11:50:00,65.96,66.08,65.91,66.07,74786.0,65.2308,65.3495,65.1814,65.3396,74786.0
2021-04-30 11:55:00,66.05,66.06,65.97,65.97,11000.0,65.3198,65.3297,65.2407,65.2407,11000.0
2021-04-30 12:00:00,65.99,66.0,65.88,65.88,5906.0,65.2605,65.2704,65.1517,65.1517,5906.0
2021-04-30 12:05:00,65.93,66.1,65.93,66.0,16146.0,65.2012,65.3693,65.2012,65.2704,16146.0
2021-04-30 12:10:00,66.01,66.07,66.0,66.0,13056.0,65.2803,65.3396,65.2704,65.2704,13056.0
2021-04-30 12:15:00,65.97,65.99,65.89,65.97,9200.0,65.2407,65.2605,65.1616,65.2407,9200.0
2021-04-30 12:20:00,65.98,66.07,65.89,65.92,22570.0,65.2506,65.3396,65.1616,65.1913,22570.0
2021-04-30 12:25:00,65.9,65.96,65.88,65.94,11800.0,65.1715,65.2308,65.1517,65.2111,11800.0
2021-04-30 12:30:00,65.94,66.01,65.8,65.83,36414.0,65.2111,65.2803,65.0726,65.1023,36414.0
2021-04-30 12:35:00,65.82,65.83,65.72,65.77,21556.0,65.0924,65.1023,64.9935,65.0429,21556.0
2021-04-30 12:40:00,65.79,65.82,65.75,65.78,7848.0,65.0627,65.0924,65.0232,65.0528,7848.0
2021-04-30 12:45:00,65.8,65.84,65.75,65.81,5800.0,65.0726,65.1122,65.0232,65.0825,5800.0
2021-04-30 12:50:00,65.83,65.85,65.79,65.79,2600.0,65.1023,65.1221,65.0627,65.0627,2600.0
2021-04-30 12:55:00,65.71,65.84,65.66,65.83,20200.0,64.9836,65.1122,64.9342,65.1023,20200.0
2021-04-30 13:00:00,65.82,65.86,65.79,65.86,21600.0,65.0924,65.1319,65.0627,65.1319,21600.0
2021-04-30 13:05:00,65.88,65.91,65.8,65.9,20600.0,65.1517,65.1814,65.0726,65.1715,20600.0
2021-04-30 13:10:00,65.91,65.91,65.7,65.84,25200.0,65.1814,65.1814,64.9737,65.1122,25200.0
2021-04-30 13:15:00,65.81,65.82,65.77,65.78,5200.0,65.0825,65.0924,65.0429,65.0528,5200.0
2021-04-30 13:20:00,65.8,65.87,65.78,65.86,18396.0,65.0726,65.1418,65.0528,65.1319,18396.0
2021-04-30 13:25:00,65.86,65.9,65.82,65.84,26200.0,65.1319,65.1715,65.0924,65.1122,26200.0
2021-04-30 13:30:00,65.86,65.92,65.83,65.86,5600.0,65.1319,65.1913,65.1023,65.1319,5600.0
2021-04-30 13:35:00,65.87,65.87,65.76,65.83,10964.0,65.1418,65.1418,65.0331,65.1023,10964.0
2021-04-30 13:40:00,65.84,65.84,65.67,65.7,9460.0,65.1122,65.1122,64.9441,64.9737,9460.0
2021-04-30 13:45:00,65.67,65.67,65.47,65.5,18238.0,64.9441,64.9441,64.7463,64.7759,18238.0
2021-04-30 13:50:00,65.48,65.53,65.33,65.36,15934.0,64.7562,64.8056,64.6078,64.6375,15934.0
2021-04-30 13:55:00,65.32,65.32,65.23,65.29,10588.0,64.5979,64.5979,64.5089,64.5683,10588.0
2021-04-30 14:00:00,65.33,65.47,65.3,65.3,17158.0,64.6078,64.7463,64.5781,64.5781,17158.0
2021-04-30 14:05:00,65.3,65.43,65.3,65.43,14050.0,64.5781,64.7067,64.5781,64.7067,14050.0
2021-04-30 14:10:00,65.42,65.5,65.39,65.46,20664.0,64.6968,64.7759,64.6671,64.7364,20664.0
2021-04-30 14:15:00,65.46,65.46,65.38,65.44,13200.0,64.7364,64.7364,64.6573,64.7166,13200.0
2021-04-30 14:20:00,65.45,65.46,65.33,65.36,29742.0,64.7265,64.7364,64.6078,64.6375,29742.0
2021-04-30 14:25:00,65.36,65.57,65.31,65.55,25274.0,64.6375,64.8452,64.588,64.8254,25274.0
2021-04-30 14:30:00,65.54,65.58,65.52,65.56,12566.0,64.8155,64.855,64.7957,64.8353,12566.0
2021-04-30 14:35:00,65.56,65.58,65.52,65.52,22202.0,64.8353,64.855,64.7957,64.7957,22202.0
2021-04-30 14:40:00,65.53,65.66,65.52,65.66,10400.0,64.8056,64.9342,64.7957,64.9342,10400.0
2021-04-30 14:45:00,65.63,65.63,65.57,65.58,2898.0,64.9045,64.9045,64.8452,64.855,2898.0
2021-04-30 14:50:00,65.59,65.59,65.54,65.57,2520.0,64.8649,64.8649,64.8155,64.8452,2520.0
2021-04-30 14:55:00,65.58,65.61,65.5,65.5,17144.0,64.855,64.8847,64.7759,64.7759,17144.0
2021-04-30 15:00:00,65.55,65.69,65.44,65.5,21536.0,64.8254,64.9638,64.7166,64.7759,21536.0
2021-04-30 15:05:00,65.5,65.51,65.38,65.4,8764.0,64.7759,64.7858,64.6573,64.677,8764.0
2021-04-30 15:10:00,65.39,65.48,65.35,65.35,19984.0,64.6671,64.7562,64.6276,64.6276,19984.0
2021-04-30 15:15:00,65.31,65.34,65.29,65.32,16586.0,64.588,64.6177,64.5683,64.5979,16586.0
2021-04-30 15:20:00,65.3,65.5,65.29,65.5,23508.0,64.5781,64.7759,64.5683,64.7759,23508.0
2021-04-30 15:25:00,65.5,65.61,65.5,65.61,9836.0,64.7759,64.8847,64.7759,64.8847,9836.0
2021-04-30 15:30:00,65.62,65.63,65.52,65.56,14038.0,64.8946,64.9045,64.7957,64.8353,14038.0
2021-04-30 15:35:00,65.52,65.6,65.52,65.55,7060.0,64.7957,64.8748,64.7957,64.8254,7060.0
2021-04-30 15:40:00,65.49,65.49,65.38,65.38,9574.0,64.766,64.766,64.6573,64.6573,9574.0
2021-04-30 15:45:00,65.35,65.52,65.24,65.52,41326.0,64.6276,64.7957,64.5188,64.7957,41326.0
2021-04-30 15:50:00,65.49,65.49,65.23,65.23,40890.0,64.766,64.766,64.5089,64.5089,40890.0
2021-04-30 15:55:00,65.34,65.55,65.29,65.54,167982.0,64.6177,64.8254,64.5683,64.8155,167982.0
2021-05-03 09:30:00,66.06,66.06,65.81,65.84,121680.0,65.3297,65.3297,65.0825,65.1122,121680.0
2021-05-03 09:35:00,65.82,65.83,65.5,65.58,120654.0,65.0924,65.1023,64.7759,64.855,120654.0
2021-05-03 09:40:00,65.55,65.67,65.55,65.6,20734.0,64.8254,64.9441,64.8254,64.8748,20734.0
2021-05-03 09:45:00,65.6,65.67,65.45,65.63,38054.0,64.8748,64.9441,64.7265,64.9045,38054.0
2021-05-03 09:50:00,65.61,65.8,65.59,65.79,27260.0,64.8847,65.0726,64.8649,65.0627,27260.0
2021-05-03 09:55:00,65.79,65.84,65.61,65.69,57064.0,65.0627,65.1122,64.8847,64.9638,57064.0
2021-05-03 10:00:00,65.66,65.83,65.53,65.83,122754.0,64.9342,65.1023,64.8056,65.1023,122754.0
2021-05-03 10:05:00,65.83,66.16,65.8,66.04,95128.0,65.1023,65.4286,65.0726,65.31,95128.0
2021-05-03 10:10:00,66.03,66.21,66.02,66.19,45874.0,65.3001,65.4781,65.2902,65.4583,45874.0
2021-05-03 10:15:00,66.21,66.33,66.21,66.28,28462.0,65.4781,65.5968,65.4781,65.5473,28462.0
2021-05-03 10:20:00,66.3,66.33,66.11,66.11,23506.0,65.5671,65.5968,65.3792,65.3792,23506.0
2021-05-03 10:25:00,66.07,66.16,66.05,66.1,29060.0,65.3396,65.4286,65.3198,65.3693,29060.0
2021-05-03 10:30:00,66.14,66.23,66.07,66.17,132982.0,65.4089,65.4979,65.3396,65.4385,132982.0
2021-05-03 10:35:00,66.2,66.23,65.89,65.89,75944.0,65.4682,65.4979,65.1616,65.1616,75944.0
2021-05-03 10:40:00,65.88,65.95,65.79,65.8,28790.0,65.1517,65.221,65.0627,65.0726,28790.0
2021-05-03 10:45:00,65.76,65.86,65.74,65.77,54678.0,65.0331,65.1319,65.0133,65.0429,54678.0
2021-05-03 10:50:00,65.76,65.8,65.33,65.42,81916.0,65.0331,65.0726,64.6078,64.6968,81916.0
2021-05-03 10:55:00,65.42,65.46,65.34,65.36,53664.0,64.6968,64.7364,64.6177,64.6375,53664.0
2021-05-03 11:00:00,65.35,65.38,65.26,65.32,30340.0,64.6276,64.6573,64.5386,64.5979,30340.0
2021-05-03 11:05:00,65.29,65.38,65.28,65.36,17600.0,64.5683,64.6573,64.5584,64.6375,17600.0
2021-05-03 11:10:00,65.36,65.36,64.88,64.95,40624.0,64.6375,64.6375,64.1628,64.232,40624.0
2021-05-03 11:15:00,64.94,65.04,64.88,65.0,14410.0,64.2221,64.321,64.1628,64.2815,14410.0
2021-05-03 11:20:00,64.97,65.07,64.89,64.97,6770.0,64.2518,64.3507,64.1727,64.2518,6770.0
2021-05-03 11:25:00,64.91,64.92,64.74,64.8,73440.0,64.1925,64.2023,64.0243,64.0837,73440.0
2021-05-03 11:30:00,64.81,65.07,64.78,65.07,51496.0,64.0936,64.3507,64.0639,64.3507,51496.0
2021-05-03 11:35:00,65.1,65.12,65.0,65.04,19864.0,64.3804,64.4001,64.2815,64.321,19864.0
2021-05-03 11:40:00,65.02,65.17,64.98,65.16,17556.0,64.3012,64.4496,64.2617,64.4397,17556.0
2021-05-03 11:45:00,65.17,65.19,65.05,65.1,50516.0,64.4496,64.4694,64.3309,64.3804,50516.0
2021-05-03 11:50:00,65.03,65.05,64.85,64.89,18560.0,64.3111,64.3309,64.1331,64.1727,18560.0
2021-05-03 11:55:00,64.89,65.13,64.88,65.08,13440.0,64.1727,64.41,64.1628,64.3606,13440.0
2021-05-03 12:00:00,65.07,65.11,65.0,65.08,13470.0,64.3507,64.3902,64.2815,64.3606,13470.0
2021-05-03 12:05:00,65.03,65.14,65.01,65.07,9240.0,64.3111,64.4199,64.2913,64.3507,9240.0
2021-05-03 12:10:00,65.04,65.06,65.01,65.01,6290.0,64.321,64.3408,64.2913,64.2913,6290.0
2021-05-03 12:15:00,64.98,65.03,64.98,65.03,4276.0,64.2617,64.3111,64.2617,64.3111,4276.0
2021-05-03 12:20:00,65.0,65.14,64.94,65.08,28730.0,64.2815,64.4199,64.2221,64.3606,28730.0
2021-05-03 12:25:00,65.07,65.07,64.91,64.92,9716.0,64.3507,64.3507,64.1925,64.2023,9716.0
2021-05-03 12:30:00,64.9,64.91,64.82,64.91,16686.0,64.1826,64.1925,64.1034,64.1925,16686.0
2021-05-03 12:35:00,64.84,64.89,64.84,64.85,4070.0,64.1232,64.1727,64.1232,64.1331,4070.0
2021-05-03 12:40:00,64.85,64.91,64.74,64.74,26284.0,64.1331,64.1925,64.0243,64.0243,26284.0
2021-05-03 12:45:00,64.72,64.82,64.7,64.77,18700.0,64.0046,64.1034,63.9848,64.054,18700.0
2021-05-03 12:50:00,64.79,64.89,64.77,64.88,11822.0,64.0738,64.1727,64.054,64.1628,11822.0
2021-05-03 12:55:00,64.86,64.91,64.8,64.88,12900.0,64.143,64.1925,64.0837,64.1628,12900.0
2021-05-03 13:00:00,64.89,64.97,64.89,64.95,10876.0,64.1727,64.2518,64.1727,64.232,10876.0
2021-05-03 13:05:00,64.98,65.01,64.92,64.92,15400.0,64.2617,64.2913,64.2023,64.2023,15400.0
2021-05-03 13:10:00,64.89,64.96,64.83,64.91,8600.0,64.1727,64.2419,64.1133,64.1925,8600.0
2021-05-03 13:15:00,64.91,65.0,64.89,64.95,12098.0,64.1925,64.2815,64.1727,64.232,12098.0
2021-05-03 13:20:00,64.97,65.04,64.85,64.85,15900.0,64.2518,64.321,64.1331,64.1331,15900.0
2021-05-03 13:25:00,64.85,64.86,64.8,64.81,7950.0,64.1331,64.143,64.0837,64.0936,7950.0
2021-05-03 13:30:00,64.76,64.82,64.75,64.82,10722.0,64.0441,64.1034,64.0342,64.1034,10722.0
2021-05-03 13:35:00,64.82,64.85,64.72,64.78,27252.0,64.1034,64.1331,64.0046,64.0639,27252.0
2021-05-03 13:40:00,64.8,64.94,64.8,64.91,11722.0,64.0837,64.2221,64.0837,64.1925,11722.0
2021-05-03 13:45:00,64.89,64.97,64.89,64.96,17500.0,64.1727,64.2518,64.1727,64.2419,17500.0
2021-05-03 13:50:00,64.96,64.98,64.89,64.91,14132.0,64.2419,64.2617,64.1727,64.1925,14132.0
2021-05-03 13:55:00,64.95,64.95,64.89,64.89,6360.0,64.232,64.232,64.1727,64.1727,6360.0
2021-05-03 14:00:00,64.95,65.02,64.94,64.98,26638.0,64.232,64.3012,64.2221,64.2617,26638.0
2021-05-03 14:05:00,64.98,65.05,64.96,64.97,36836.0,64.2617,64.3309,64.2419,64.2518,36836.0
2021-05-03 14:10:00,65.0,65.08,65.0,65.08,6028.0,64.2815,64.3606,64.2815,64.3606,6028.0
2021-05-03 14:15:00,65.08,65.1,65.03,65.08,11096.0,64.3606,64.3804,64.3111,64.3606,11096.0
2021-05-03 14:20:00,65.08,65.08,64.98,64.99,32408.0,64.3606,64.3606,64.2617,64.2716,32408.0
2021-05-03 14:25:00,65.0,65.05,64.99,65.03,13350.0,64.2815,64.3309,64.2716,64.3111,13350.0
2021-05-03 14:30:00,65.05,65.14,65.05,65.1,29392.0,64.3309,64.4199,64.3309,64.3804,29392.0
2021-05-03 14:35:00,65.1,65.11,65.02,65.04,24120.0,64.3804,64.3902,64.3012,64.321,24120.0
2021-05-03 14:40:00,65.05,65.1,65.01,65.07,13846.0,64.3309,64.3804,64.2913,64.3507,13846.0
2021-05-03 14:45:00,65.03,65.08,65.03,65.04,13348.0,64.3111,64.3606,64.3111,64.321,13348.0
2021-05-03 14:50:00,65.06,65.08,65.03,65.08,31856.0,64.3408,64.3606,64.3111,64.3606,31856.0
2021-05-03 14:55:00,65.11,65.11,64.98,65.08,24020.0,64.3902,64.3902,64.2617,64.3606,24020.0
2021-05-03 15:00:00,65.08,65.08,65.02,65.05,13934.0,64.3606,64.3606,64.3012,64.3309,13934.0
2021-05-03 15:05:00,65.0,65.1,64.99,65.08,8612.0,64.2815,64.3804,64.2716,64.3606,8612.0
2021-05-03 15:10:00,65.06,65.09,65.01,65.01,8986.0,64.3408,64.3705,64.2913,64.2913,8986.0
2021-05-03 15:15:00,65.01,65.01,64.92,64.96,16336.0,64.2913,64.2913,64.2023,64.2419,16336.0
2021-05-03 15:20:00,64.94,64.95,64.89,64.9,7934.0,64.2221,64.232,64.1727,64.1826,7934.0
2021-05-03 15:25:00,64.93,64.97,64.9,64.94,10542.0,64.2122,64.2518,64.1826,64.2221,10542.0
2021-05-03 15:30:00,64.93,64.94,64.84,64.92,23304.0,64.2122,64.2221,64.1232,64.2023,23304.0
2021-05-03 15:35:00,64.92,64.94,64.82,64.86,13876.0,64.2023,64.2221,64.1034,64.143,13876.0
2021-05-03 15:40:00,64.86,64.89,64.8,64.86,16744.0,64.143,64.1727,64.0837,64.143,16744.0
2021-05-03 15:45:00,64.88,64.89,64.81,64.81,17402.0,64.1628,64.1727,64.0936,64.0936,17402.0
2021-05-03 15:50:00,64.82,64.84,64.73,64.79,63408.0,64.1034,64.1232,64.0144,64.0738,63408.0
2021-05-03 15:55:00,64.79,64.89,64.71,64.89,94558.0,64.0738,64.1727,63.9947,64.1727,94558.0
2021-05-04 09:30:00,63.87,63.97,63.3,63.49,342312.0,63.1639,63.2628,62.6002,62.7881,342312.0
2021-05-04 09:35:00,63.44,63.59,63.3,63.3,135064.0,62.7387,62.887,62.6002,62.6002,135064.0
2021-05-04 09:40:00,63.32,63.32,63.02,63.02,109578.0,62.62,62.62,62.3233,62.3233,109578.0
2021-05-04 09:45:00,63.03,63.09,62.85,62.95,102798.0,62.3332,62.3926,62.1552,62.2541,102798.0
2021-05-04 09:50:00,62.96,62.97,62.72,62.81,357276.0,62.264,62.2739,62.0267,62.1157,357276.0
2021-05-04 09:55:00,62.68,62.77,62.46,62.52,129998.0,61.9871,62.0761,61.7695,61.8289,129998.0
2021-05-04 10:00:00,62.54,62.54,62.27,62.38,166824.0,61.8487,61.8487,61.5816,61.6904,166824.0
2021-05-04 10:05:00,62.38,62.52,62.24,62.47,105496.0,61.6904,61.8289,61.552,61.7794,105496.0
2021-05-04 10:10:00,62.43,62.49,62.1,62.33,213574.0,61.7399,61.7992,61.4135,61.641,213574.0
2021-05-04 10:15:00,62.31,62.5,62.08,62.5,102814.0,61.6212,61.8091,61.3937,61.8091,102814.0
2021-05-04 10:20:00,62.46,62.49,62.33,62.44,52416.0,61.7695,61.7992,61.641,61.7498,52416.0
2021-05-04 10:25:00,62.46,62.62,62.41,62.55,78924.0,61.7695,61.9278,61.7201,61.8585,78924.0
2021-05-04 10:30:00,62.54,62.54,62.2,62.25,70932.0,61.8487,61.8487,61.5124,61.5619,70932.0
2021-05-04 10:35:00,62.25,62.45,62.19,62.45,68074.0,61.5619,61.7596,61.5025,61.7596,68074.0
2021-05-04 10:40:00,62.47,62.54,62.24,62.24,48528.0,61.7794,61.8487,61.552,61.552,48528.0
2021-05-04 10:45:00,62.26,62.3,61.99,62.06,62232.0,61.5717,61.6113,61.3047,61.374,62232.0
2021-05-04 10:50:00,62.02,62.09,61.9,61.94,60402.0,61.3344,61.4036,61.2157,61.2553,60402.0
2021-05-04 10:55:00,61.95,62.07,61.88,61.88,18396.0,61.2652,61.3838,61.1959,61.1959,18396.0
2021-05-04 11:00:00,61.93,62.08,61.82,62.0,23110.0,61.2454,61.3937,61.1366,61.3146,23110.0
2021-05-04 11:05:00,61.99,62.03,61.75,62.0,116972.0,61.3047,61.3443,61.0674,61.3146,116972.0
2021-05-04 11:10:00,61.99,62.01,61.56,61.62,65546.0,61.3047,61.3245,60.8795,60.9388,65546.0
2021-05-04 11:15:00,61.6,61.63,61.39,61.54,72594.0,60.919,60.9487,60.7114,60.8597,72594.0
2021-05-04 11:20:00,61.49,61.57,61.41,61.48,60222.0,60.8103,60.8894,60.7311,60.8004,60222.0
2021-05-04 11:25:00,61.44,61.68,61.35,61.68,47586.0,60.7608,60.9982,60.6718,60.9982,47586.0
2021-05-04 11:30:00,61.66,61.76,61.52,61.52,39782.0,60.9784,61.0773,60.8399,60.8399,39782.0
2021-05-04 11:35:00,61.51,61.66,61.49,61.54,28580.0,60.83,60.9784,60.8103,60.8597,28580.0
2021-05-04 11:40:00,61.45,61.47,61.29,61.4,58608.0,60.7707,60.7905,60.6125,60.7213,58608.0
2021-05-04 11:45:00,61.39,61.39,61.22,61.32,45610.0,60.7114,60.7114,60.5432,60.6421,45610.0
2021-05-04 11:50:00,61.28,61.29,61.13,61.16,63962.0,60.6026,60.6125,60.4542,60.4839,63962.0
2021-05-04 11:55:00,61.17,61.24,61.01,61.23,56630.0,60.4938,60.563,60.3356,60.5531,56630.0
2021-05-04 12:00:00,61.2,61.38,61.15,61.34,63202.0,60.5235,60.7015,60.474,60.6619,63202.0
2021-05-04 12:05:00,61.3,61.52,61.28,61.49,4540.0,60.6224,60.8399,60.6026,60.8103,4540.0
2021-05-04 12:10:00,61.49,61.65,61.49,61.59,16172.0,60.8103,60.9685,60.8103,60.9092,16172.0
2021-05-04 12:15:00,61.58,61.6,61.46,61.52,24148.0,60.8993,60.919,60.7806,60.8399,24148.0
2021-05-04 12:20:00,61.54,61.55,61.4,61.47,28072.0,60.8597,60.8696,60.7213,60.7905,28072.0
2021-05-04 12:25:00,61.45,61.58,61.45,61.58,4100.0,60.7707,60.8993,60.7707,60.8993,4100.0
2021-05-04 12:30:00,61.58,61.58,61.37,61.38,23204.0,60.8993,60.8993,60.6916,60.7015,23204.0
2021-05-04 12:35:00,61.4,61.41,61.32,61.38,5286.0,60.7213,60.7311,60.6421,60.7015,5286.0
2021-05-04 12:40:00,61.35,61.35,61.27,61.28,14084.0,60.6718,60.6718,60.5927,60.6026,14084.0
2021-05-04 12:45:00,61.28,61.33,61.18,61.32,11636.0,60.6026,60.652,60.5037,60.6421,11636.0
2021-05-04 12:50:00,61.33,61.47,61.32,61.39,15636.0,60.652,60.7905,60.6421,60.7114,15636.0
2021-05-04 12:55:00,61.38,61.44,61.3,61.3,17704.0,60.7015,60.7608,60.6224,60.6224,17704.0
2021-05-04 13:00:00,61.31,61.57,61.29,61.56,8660.0,60.6322,60.8894,60.6125,60.8795,8660.0
2021-05-04 13:05:00,61.45,61.61,61.4,61.6,11650.0,60.7707,60.9289,60.7213,60.919,11650.0
2021-05-04 13:10:00,61.56,61.69,61.52,61.68,8964.0,60.8795,61.008,60.8399,60.9982,8964.0
2021-05-04 13:15:00,61.67,61.73,61.57,61.61,35286.0,60.9883,61.0476,60.8894,60.9289,35286.0
2021-05-04 13:20:00,61.6,61.68,61.57,61.67,6598.0,60.919,60.9982,60.8894,60.9883,6598.0
2021-05-04 13:25:00,61.62,61.75,61.62,61.65,14640.0,60.9388,61.0674,60.9388,60.9685,14640.0
2021-05-04 13:30:00,61.58,61.73,61.58,61.73,3950.0,60.8993,61.0476,60.8993,61.0476,3950.0
2021-05-04 13:35:00,61.77,61.77,61.69,61.77,4546.0,61.0872,61.0872,61.008,61.0872,4546.0
2021-05-04 13:40:00,61.72,61.72,61.58,61.58,446.0,61.0377,61.0377,60.8993,60.8993,446.0
2021-05-04 13:45:00,61.58,61.68,61.44,61.54,35094.0,60.8993,60.9982,60.7608,60.8597,35094.0
2021-05-04 13:50:00,61.56,61.56,61.46,61.48,13320.0,60.8795,60.8795,60.7806,60.8004,13320.0
2021-05-04 13:55:00,61.48,61.56,61.46,61.53,6418.0,60.8004,60.8795,60.7806,60.8498,6418.0
2021-05-04 14:00:00,61.49,61.49,61.43,61.48,23574.0,60.8103,60.8103,60.7509,60.8004,23574.0
2021-05-04 14:05:00,61.63,61.63,61.51,61.57,18094.0,60.9487,60.9487,60.83,60.8894,18094.0
2021-05-04 14:10:00,61.58,61.9,61.56,61.9,20296.0,60.8993,61.2157,60.8795,61.2157,20296.0
2021-05-04 14:15:00,61.9,61.9,61.77,61.79,11992.0,61.2157,61.2157,61.0872,61.1069,11992.0
2021-05-04 14:20:00,61.82,61.88,61.75,61.77,21932.0,61.1366,61.1959,61.0674,61.0872,21932.0
2021-05-04 14:25:00,61.74,61.74,61.56,61.66,11160.0,61.0575,61.0575,60.8795,60.9784,11160.0
2021-05-04 14:30:00,61.7,61.82,61.7,61.82,4726.0,61.0179,61.1366,61.0179,61.1366,4726.0
2021-05-04 14:35:00,61.79,61.85,61.79,61.82,14200.0,61.1069,61.1663,61.1069,61.1366,14200.0
2021-05-04 14:40:00,61.82,61.89,61.73,61.88,19632.0,61.1366,61.2058,61.0476,61.1959,19632.0
2021-05-04 14:45:00,61.91,62.01,61.91,61.99,28340.0,61.2256,61.3245,61.2256,61.3047,28340.0
2021-05-04 14:50:00,62.05,62.05,61.97,61.97,8100.0,61.3641,61.3641,61.285,61.285,8100.0
2021-05-04 14:55:00,61.99,62.02,61.96,61.96,25272.0,61.3047,61.3344,61.2751,61.2751,25272.0
2021-05-04 15:00:00,61.88,62.02,61.79,61.99,34936.0,61.1959,61.3344,61.1069,61.3047,34936.0
2021-05-04 15:05:00,61.98,61.98,61.8,61.85,8632.0,61.2948,61.2948,61.1168,61.1663,8632.0
2021-05-04 15:10:00,61.88,61.95,61.77,61.78,14830.0,61.1959,61.2652,61.0872,61.0971,14830.0
2021-05-04 15:15:00,61.85,61.88,61.81,61.85,18376.0,61.1663,61.1959,61.1267,61.1663,18376.0
2021-05-04 15:20:00,61.85,61.91,61.79,61.87,5806.0,61.1663,61.2256,61.1069,61.1861,5806.0
2021-05-04 15:25:00,61.79,61.86,61.7,61.83,10378.0,61.1069,61.1762,61.0179,61.1465,10378.0
2021-05-04 15:30:00,61.85,62.0,61.77,61.97,28572.0,61.1663,61.3146,61.0872,61.285,28572.0
2021-05-04 15:35:00,62.03,62.18,62.03,62.13,31144.0,61.3443,61.4926,61.3443,61.4432,31144.0
2021-05-04 15:40:00,62.08,62.08,61.92,61.92,11998.0,61.3937,61.3937,61.2355,61.2355,11998.0
2021-05-04 15:45:00,61.94,61.95,61.84,61.94,44766.0,61.2553,61.2652,61.1564,61.2553,44766.0
2021-05-04 15:50:00,61.96,62.22,61.96,62.06,86098.0,61.2751,61.5322,61.2751,61.374,86098.0
2021-05-04 15:55:00,62.08,62.53,62.04,62.53,172856.0,61.3937,61.8388,61.3542,61.8388,172856.0
2021-05-05 09:30:00,63.33,63.66,63.31,63.47,772408.0,62.6299,62.9563,62.6101,62.7684,772408.0
2021-05-05 09:35:00,63.41,63.44,63.1,63.15,231570.0,62.709,62.7387,62.4025,62.4519,231570.0
2021-05-05 09:40:00,63.2,63.5,63.13,63.44,58286.0,62.5014,62.798,62.4321,62.7387,58286.0
2021-05-05 09:45:00,63.47,63.62,63.27,63.27,111554.0,62.7684,62.9167,62.5706,62.5706,111554.0
2021-05-05 09:50:00,63.27,63.36,63.17,63.27,11086.0,62.5706,62.6596,62.4717,62.5706,11086.0
2021-05-05 09:55:00,63.28,63.28,62.99,63.01,45590.0,62.5805,62.5805,62.2937,62.3135,45590.0
2021-05-05 10:00:00,63.01,63.01,62.47,62.57,75630.0,62.3135,62.3135,61.7794,61.8783,75630.0
2021-05-05 10:05:00,62.56,62.7,62.5,62.6,55284.0,61.8684,62.0069,61.8091,61.908,55284.0
2021-05-05 10:10:00,62.51,62.77,62.44,62.68,17590.0,61.819,62.0761,61.7498,61.9871,17590.0
2021-05-05 10:15:00,62.7,62.85,62.58,62.78,39658.0,62.0069,62.1552,61.8882,62.086,39658.0
2021-05-05 10:20:00,62.76,62.8,62.44,62.59,35012.0,62.0662,62.1058,61.7498,61.8981,35012.0
2021-05-05 10:25:00,62.62,62.95,62.62,62.9,32320.0,61.9278,62.2541,61.9278,62.2047,32320.0
2021-05-05 10:30:00,62.88,63.06,62.88,63.05,45752.0,62.1849,62.3629,62.1849,62.353,45752.0
2021-05-05 10:35:00,63.03,63.08,62.92,62.99,54218.0,62.3332,62.3827,62.2244,62.2937,54218.0
2021-05-05 10:40:00,63.02,63.26,63.01,63.19,51494.0,62.3233,62.5607,62.3135,62.4915,51494.0
2021-05-05 10:45:00,63.22,63.23,63.11,63.11,6216.0,62.5211,62.531,62.4123,62.4123,6216.0
2021-05-05 10:50:00,63.15,63.22,63.11,63.13,13546.0,62.4519,62.5211,62.4123,62.4321,13546.0
2021-05-05 10:55:00,63.15,63.23,63.1,63.19,25934.0,62.4519,62.531,62.4025,62.4915,25934.0
2021-05-05 11:00:00,63.19,63.27,63.01,63.24,70966.0,62.4915,62.5706,62.3135,62.5409,70966.0
2021-05-05 11:05:00,63.26,63.3,63.09,63.13,30950.0,62.5607,62.6002,62.3926,62.4321,30950.0
2021-05-05 11:10:00,63.14,63.14,63.05,63.05,1300.0,62.442,62.442,62.353,62.353,1300.0
2021-05-05 11:15:00,63.05,63.05,63.05,63.05,0.0,62.353,62.353,62.353,62.353,0.0
2021-05-05 11:20:00,63.05,63.05,63.05,63.05,0.0,62.353,62.353,62.353,62.353,0.0
2021-05-05 11:25:00,63.05,63.05,63.05,63.05,0.0,62.353,62.353,62.353,62.353,0.0
2021-05-05 11:30:00,63.09,63.24,63.09,63.24,5092.0,62.3926,62.5409,62.3926,62.5409,5092.0
2021-05-05 11:35:00,63.25,63.26,63.19,63.2,26224.0,62.5508,62.5607,62.4915,62.5014,26224.0
2021-05-05 11:40:00,63.18,63.23,63.11,63.2,5454.0,62.4816,62.531,62.4123,62.5014,5454.0
2021-05-05 11:45:00,63.17,63.2,63.13,63.19,9622.0,62.4717,62.5014,62.4321,62.4915,9622.0
2021-05-05 11:50:00,63.19,63.33,63.17,63.26,6492.0,62.4915,62.6299,62.4717,62.5607,6492.0
2021-05-05 11:55:00,63.32,63.33,63.29,63.31,6528.0,62.62,62.6299,62.5904,62.6101,6528.0
2021-05-05 12:00:00,63.33,63.35,63.27,63.35,7984.0,62.6299,62.6497,62.5706,62.6497,7984.0
2021-05-05 12:05:00,63.29,63.34,63.29,63.31,6710.0,62.5904,62.6398,62.5904,62.6101,6710.0
2021-05-05 12:10:00,63.31,63.31,63.21,63.21,7522.0,62.6101,62.6101,62.5112,62.5112,7522.0
2021-05-05 12:15:00,63.22,63.24,63.19,63.23,6542.0,62.5211,62.5409,62.4915,62.531,6542.0
2021-05-05 12:20:00,63.27,63.32,63.15,63.16,11882.0,62.5706,62.62,62.4519,62.4618,11882.0
2021-05-05 12:25:00,63.16,63.19,63.08,63.1,25930.0,62.4618,62.4915,62.3827,62.4025,25930.0
2021-05-05 12:30:00,63.13,63.15,62.99,63.02,31028.0,62.4321,62.4519,62.2937,62.3233,31028.0
2021-05-05 12:35:00,62.99,63.02,62.91,62.91,11396.0,62.2937,62.3233,62.2146,62.2146,11396.0
2021-05-05 12:40:00,62.89,62.89,62.78,62.78,4198.0,62.1948,62.1948,62.086,62.086,4198.0
2021-05-05 12:45:00,62.87,62.98,62.87,62.96,6862.0,62.175,62.2838,62.175,62.264,6862.0
2021-05-05 12:50:00,62.97,63.02,62.95,62.96,6670.0,62.2739,62.3233,62.2541,62.264,6670.0
2021-05-05 12:55:00,63.04,63.04,62.76,62.79,21222.0,62.3431,62.3431,62.0662,62.0959,21222.0
2021-05-05 13:00:00,62.77,62.84,62.64,62.67,18220.0,62.0761,62.1453,61.9475,61.9772,18220.0
2021-05-05 13:05:00,62.7,62.76,62.62,62.76,5202.0,62.0069,62.0662,61.9278,62.0662,5202.0
2021-05-05 13:10:00,62.71,62.77,62.71,62.74,3924.0,62.0168,62.0761,62.0168,62.0464,3924.0
2021-05-05 13:15:00,62.71,62.82,62.71,62.81,3650.0,62.0168,62.1256,62.0168,62.1157,3650.0
2021-05-05 13:20:00,62.83,62.83,62.76,62.76,1260.0,62.1354,62.1354,62.0662,62.0662,1260.0
2021-05-05 13:25:00,62.8,62.88,62.77,62.86,12600.0,62.1058,62.1849,62.0761,62.1651,12600.0
2021-05-05 13:30:00,62.9,62.94,62.9,62.91,21374.0,62.2047,62.2442,62.2047,62.2146,21374.0
2021-05-05 13:35:00,62.85,62.92,62.82,62.88,6194.0,62.1552,62.2244,62.1256,62.1849,6194.0
2021-05-05 13:40:00,62.91,62.99,62.9,62.97,32724.0,62.2146,62.2937,62.2047,62.2739,32724.0
2021-05-05 13:45:00,62.97,63.0,62.96,62.99,9560.0,62.2739,62.3036,62.264,62.2937,9560.0
2021-05-05 13:50:00,63.01,63.02,62.96,62.98,11224.0,62.3135,62.3233,62.264,62.2838,11224.0
2021-05-05 13:55:00,62.97,62.97,62.77,62.81,5256.0,62.2739,62.2739,62.0761,62.1157,5256.0
2021-05-05 14:00:00,62.82,62.85,62.65,62.68,12276.0,62.1256,62.1552,61.9574,61.9871,12276.0
2021-05-05 14:05:00,62.68,62.7,62.54,62.55,9590.0,61.9871,62.0069,61.8487,61.8585,9590.0
2021-05-05 14:10:00,62.54,62.69,62.54,62.69,21254.0,61.8487,61.997,61.8487,61.997,21254.0
2021-05-05 14:15:00,62.69,62.71,62.63,62.68,21300.0,61.997,62.0168,61.9377,61.9871,21300.0
2021-05-05 14:20:00,62.67,62.69,62.6,62.63,1800.0,61.9772,61.997,61.908,61.9377,1800.0
2021-05-05 14:25:00,62.6,62.69,62.56,62.68,8192.0,61.908,61.997,61.8684,61.9871,8192.0
2021-05-05 14:30:00,62.67,62.7,62.59,62.65,7200.0,61.9772,62.0069,61.8981,61.9574,7200.0
2021-05-05 14:35:00,62.63,62.64,62.58,62.62,7784.0,61.9377,61.9475,61.8882,61.9278,7784.0
2021-05-05 14:40:00,62.7,62.7,62.61,62.65,6136.0,62.0069,62.0069,61.9179,61.9574,6136.0
2021-05-05 14:45:00,62.66,62.8,62.66,62.8,5498.0,61.9673,62.1058,61.9673,62.1058,5498.0
2021-05-05 14:50:00,62.79,62.79,62.66,62.72,14034.0,62.0959,62.0959,61.9673,62.0267,14034.0
2021-05-05 14:55:00,62.73,62.73,62.52,62.53,71000.0,62.0366,62.0366,61.8289,61.8388,71000.0
2021-05-05 15:00:00,62.5,62.58,62.32,62.39,48454.0,61.8091,61.8882,61.6311,61.7003,48454.0
2021-05-05 15:05:00,62.45,62.47,62.29,62.29,15504.0,61.7596,61.7794,61.6014,61.6014,15504.0
2021-05-05 15:10:00,62.29,62.35,62.23,62.27,14082.0,61.6014,61.6608,61.5421,61.5816,14082.0
2021-05-05 15:15:00,62.23,62.23,62.12,62.21,16030.0,61.5421,61.5421,61.4333,61.5223,16030.0
2021-05-05 15:20:00,62.19,62.19,61.94,61.96,20848.0,61.5025,61.5025,61.2553,61.2751,20848.0
2021-05-05 15:25:00,61.92,62.03,61.81,61.97,28624.0,61.2355,61.3443,61.1267,61.285,28624.0
2021-05-05 15:30:00,61.93,62.17,61.9,62.15,57372.0,61.2454,61.4827,61.2157,61.463,57372.0
2021-05-05 15:35:00,62.15,62.27,62.11,62.24,13920.0,61.463,61.5816,61.4234,61.552,13920.0
2021-05-05 15:40:00,62.19,62.32,62.19,62.27,10456.0,61.5025,61.6311,61.5025,61.5816,10456.0
2021-05-05 15:45:00,62.23,62.27,62.18,62.19,34354.0,61.5421,61.5816,61.4926,61.5025,34354.0
2021-05-05 15:50:00,62.15,62.18,61.97,62.08,48652.0,61.463,61.4926,61.285,61.3937,48652.0
2021-05-05 15:55:00,62.09,62.1,62.01,62.09,42744.0,61.4036,61.4135,61.3245,61.4036,42744.0
2021-05-06 09:30:00,62.01,62.02,61.51,61.51,109608.0,61.3245,61.3344,60.83,60.83,109608.0
2021-05-06 09:35:00,61.5,62.22,61.46,62.21,103866.0,60.8201,61.5322,60.7806,61.5223,103866.0
2021-05-06 09:40:00,62.21,62.23,61.85,61.9,101938.0,61.5223,61.5421,61.1663,61.2157,101938.0
2021-05-06 09:45:00,61.87,61.98,61.76,61.91,28766.0,61.1861,61.2948,61.0773,61.2256,28766.0
2021-05-06 09:50:00,61.92,62.2,61.82,61.84,41440.0,61.2355,61.5124,61.1366,61.1564,41440.0
2021-05-06 09:55:00,61.76,61.76,61.5,61.5,26200.0,61.0773,61.0773,60.8201,60.8201,26200.0
2021-05-06 10:00:00,61.49,61.66,61.36,61.64,37500.0,60.8103,60.9784,60.6817,60.9586,37500.0
2021-05-06 10:05:00,61.6,61.62,61.38,61.38,48082.0,60.919,60.9388,60.7015,60.7015,48082.0
2021-05-06 10:10:00,61.37,61.63,61.37,61.46,53530.0,60.6916,60.9487,60.6916,60.7806,53530.0
2021-05-06 10:15:00,61.44,61.48,61.2,61.26,55470.0,60.7608,60.8004,60.5235,60.5828,55470.0
2021-05-06 10:20:00,61.22,61.47,61.13,61.47,91958.0,60.5432,60.7905,60.4542,60.7905,91958.0
2021-05-06 10:25:00,61.45,61.51,61.38,61.43,28636.0,60.7707,60.83,60.7015,60.7509,28636.0
2021-05-06 10:30:00,61.35,61.59,61.34,61.57,45494.0,60.6718,60.9092,60.6619,60.8894,45494.0
2021-05-06 10:35:00,61.63,61.88,61.6,61.85,32934.0,60.9487,61.1959,60.919,61.1663,32934.0
2021-05-06 10:40:00,61.85,62.03,61.77,61.79,40840.0,61.1663,61.3443,61.0872,61.1069,40840.0
2021-05-06 10:45:00,61.83,61.89,61.73,61.73,37680.0,61.1465,61.2058,61.0476,61.0476,37680.0
2021-05-06 10:50:00,61.75,61.95,61.75,61.86,34296.0,61.0674,61.2652,61.0674,61.1762,34296.0
2021-05-06 10:55:00,61.88,61.88,61.65,61.83,17602.0,61.1959,61.1959,60.9685,61.1465,17602.0
2021-05-06 11:00:00,61.86,61.87,61.63,61.77,11000.0,61.1762,61.1861,60.9487,61.0872,11000.0
2021-05-06 11:05:00,61.8,61.8,61.38,61.42,37084.0,61.1168,61.1168,60.7015,60.741,37084.0
2021-05-06 11:10:00,61.42,61.48,61.32,61.34,16796.0,60.741,60.8004,60.6421,60.6619,16796.0
2021-05-06 11:15:00,61.35,61.58,61.34,61.48,32200.0,60.6718,60.8993,60.6619,60.8004,32200.0
2021-05-06 11:20:00,61.49,61.9,61.49,61.88,36436.0,60.8103,61.2157,60.8103,61.1959,36436.0
2021-05-06 11:25:00,61.88,62.09,61.88,62.08,133638.0,61.1959,61.4036,61.1959,61.3937,133638.0
2021-05-06 11:30:00,62.09,62.4,62.05,62.38,100806.0,61.4036,61.7102,61.3641,61.6904,100806.0
2021-05-06 11:35:00,62.38,62.43,62.34,62.39,53962.0,61.6904,61.7399,61.6509,61.7003,53962.0
2021-05-06 11:40:00,62.41,62.68,62.41,62.63,27800.0,61.7201,61.9871,61.7201,61.9377,27800.0
2021-05-06 11:45:00,62.64,62.67,62.58,62.65,43366.0,61.9475,61.9772,61.8882,61.9574,43366.0
2021-05-06 11:50:00,62.64,62.74,62.6,62.62,32022.0,61.9475,62.0464,61.908,61.9278,32022.0
2021-05-06 11:55:00,62.61,62.68,62.56,62.58,28078.0,61.9179,61.9871,61.8684,61.8882,28078.0
2021-05-06 12:00:00,62.58,62.61,62.49,62.59,41404.0,61.8882,61.9179,61.7992,61.8981,41404.0
2021-05-06 12:05:00,62.59,62.6,62.46,62.52,28224.0,61.8981,61.908,61.7695,61.8289,28224.0
2021-05-06 12:10:00,62.5,62.51,62.44,62.44,3800.0,61.8091,61.819,61.7498,61.7498,3800.0
2021-05-06 12:15:00,62.44,62.63,62.44,62.57,10978.0,61.7498,61.9377,61.7498,61.8783,10978.0
2021-05-06 12:20:00,62.66,62.67,62.56,62.57,11552.0,61.9673,61.9772,61.8684,61.8783,11552.0
2021-05-06 12:25:00,62.64,62.9,62.63,62.9,34026.0,61.9475,62.2047,61.9377,62.2047,34026.0
2021-05-06 12:30:00,62.9,62.98,62.87,62.88,23624.0,62.2047,62.2838,62.175,62.1849,23624.0
2021-05-06 12:35:00,62.88,62.88,62.73,62.78,40906.0,62.1849,62.1849,62.0366,62.086,40906.0
2021-05-06 12:40:00,62.78,62.88,62.76,62.81,16654.0,62.086,62.1849,62.0662,62.1157,16654.0
2021-05-06 12:45:00,62.8,62.8,62.69,62.74,18000.0,62.1058,62.1058,61.997,62.0464,18000.0
2021-05-06 12:50:00,62.76,62.88,62.75,62.82,18600.0,62.0662,62.1849,62.0563,62.1256,18600.0
2021-05-06 12:55:00,62.81,62.82,62.73,62.73,10110.0,62.1157,62.1256,62.0366,62.0366,10110.0
2021-05-06 13:00:00,62.69,62.82,62.68,62.74,12500.0,61.997,62.1256,61.9871,62.0464,12500.0
2021-05-06 13:05:00,62.77,62.77,62.57,62.64,20436.0,62.0761,62.0761,61.8783,61.9475,20436.0
2021-05-06 13:10:00,62.57,62.64,62.47,62.47,20326.0,61.8783,61.9475,61.7794,61.7794,20326.0
2021-05-06 13:15:00,62.46,62.52,62.35,62.35,16100.0,61.7695,61.8289,61.6608,61.6608,16100.0
2021-05-06 13:20:00,62.37,62.47,62.32,62.35,7200.0,61.6805,61.7794,61.6311,61.6608,7200.0
2021-05-06 13:25:00,62.4,62.49,62.37,62.43,14500.0,61.7102,61.7992,61.6805,61.7399,14500.0
2021-05-06 13:30:00,62.41,62.54,62.41,62.54,4400.0,61.7201,61.8487,61.7201,61.8487,4400.0
2021-05-06 13:35:00,62.51,62.57,62.42,62.45,10400.0,61.819,61.8783,61.73,61.7596,10400.0
2021-05-06 13:40:00,62.45,62.46,62.25,62.31,20468.0,61.7596,61.7695,61.5619,61.6212,20468.0
2021-05-06 13:45:00,62.31,62.32,62.22,62.3,11400.0,61.6212,61.6311,61.5322,61.6113,11400.0
2021-05-06 13:50:00,62.3,62.3,62.11,62.13,21980.0,61.6113,61.6113,61.4234,61.4432,21980.0
2021-05-06 13:55:00,62.12,62.16,62.05,62.09,14546.0,61.4333,61.4729,61.3641,61.4036,14546.0
2021-05-06 14:00:00,62.08,62.22,62.08,62.2,11774.0,61.3937,61.5322,61.3937,61.5124,11774.0
2021-05-06 14:05:00,62.17,62.27,62.13,62.24,9424.0,61.4827,61.5816,61.4432,61.552,9424.0
2021-05-06 14:10:00,62.24,62.38,61.98,62.26,28764.0,61.552,61.6904,61.2948,61.5717,28764.0
2021-05-06 14:15:00,62.24,62.31,62.1,62.25,27000.0,61.552,61.6212,61.4135,61.5619,27000.0
2021-05-06 14:20:00,62.22,62.29,62.08,62.29,21866.0,61.5322,61.6014,61.3937,61.6014,21866.0
2021-05-06 14:25:00,62.31,62.36,61.91,61.94,36196.0,61.6212,61.6706,61.2256,61.2553,36196.0
2021-05-06 14:30:00,61.92,62.02,61.88,61.93,23540.0,61.2355,61.3344,61.1959,61.2454,23540.0
2021-05-06 14:35:00,61.89,62.01,61.88,61.92,37498.0,61.2058,61.3245,61.1959,61.2355,37498.0
2021-05-06 14:40:00,61.96,62.02,61.85,61.87,7566.0,61.2751,61.3344,61.1663,61.1861,7566.0
2021-05-06 14:45:00,61.93,62.1,61.93,62.04,16540.0,61.2454,61.4135,61.2454,61.3542,16540.0
2021-05-06 14:50:00,62.05,62.24,61.98,62.15,18618.0,61.3641,61.552,61.2948,61.463,18618.0
2021-05-06 14:55:00,62.15,62.23,62.02,62.02,39142.0,61.463,61.5421,61.3344,61.3344,39142.0
2021-05-06 15:00:00,62.04,62.13,61.94,62.02,31208.0,61.3542,61.4432,61.2553,61.3344,31208.0
2021-05-06 15:05:00,62.05,62.13,62.01,62.12,15110.0,61.3641,61.4432,61.3245,61.4333,15110.0
2021-05-06 15:10:00,62.13,62.35,62.13,62.33,18988.0,61.4432,61.6608,61.4432,61.641,18988.0
2021-05-06 15:15:00,62.32,62.34,62.24,62.29,41692.0,61.6311,61.6509,61.552,61.6014,41692.0
2021-05-06 15:20:00,62.27,62.27,62.18,62.27,14450.0,61.5816,61.5816,61.4926,61.5816,14450.0
2021-05-06 15:25:00,62.25,62.45,62.23,62.37,40774.0,61.5619,61.7596,61.5421,61.6805,40774.0
2021-05-06 15:30:00,62.38,62.45,62.3,62.3,28784.0,61.6904,61.7596,61.6113,61.6113,28784.0
2021-05-06 15:35:00,62.36,62.58,62.35,62.57,11132.0,61.6706,61.8882,61.6608,61.8783,11132.0
2021-05-06 15:40:00,62.58,62.64,62.54,62.57,49134.0,61.8882,61.9475,61.8487,61.8783,49134.0
2021-05-06 15:45:00,62.57,62.65,62.48,62.65,47946.0,61.8783,61.9574,61.7893,61.9574,47946.0
2021-05-06 15:50:00,62.64,62.94,62.64,62.94,133656.0,61.9475,62.2442,61.9475,62.2442,133656.0
2021-05-06 15:55:00,62.97,63.1,62.84,63.08,50126.0,62.2739,62.4025,62.1453,62.3827,50126.0
2021-05-07 09:30:00,64.11,64.18,63.67,63.7,214894.0,63.4013,63.4705,62.9662,62.9958,214894.0
2021-05-07 09:35:00,63.76,64.36,63.74,64.08,136670.0,63.0552,63.6485,63.0354,63.3716,136670.0
2021-05-07 09:40:00,64.1,64.24,63.82,64.02,85048.0,63.3914,63.5299,63.1145,63.3123,85048.0
2021-05-07 09:45:00,64.05,64.46,63.92,64.44,72064.0,63.342,63.7474,63.2134,63.7276,72064.0
2021-05-07 09:50:00,64.44,64.47,64.12,64.15,35216.0,63.7276,63.7573,63.4112,63.4409,35216.0
2021-05-07 09:55:00,64.14,64.24,64.08,64.14,26454.0,63.431,63.5299,63.3716,63.431,26454.0
2021-05-07 10:00:00,64.23,64.4,64.0,64.36,49654.0,63.52,63.6881,63.2925,63.6485,49654.0
2021-05-07 10:05:00,64.31,64.59,64.31,64.58,43852.0,63.5991,63.876,63.5991,63.8661,43852.0
2021-05-07 10:10:00,64.59,64.71,64.59,64.61,43540.0,63.876,63.9947,63.876,63.8958,43540.0
2021-05-07 10:15:00,64.7,64.86,64.66,64.82,30632.0,63.9848,64.143,63.9452,64.1034,30632.0
2021-05-07 10:20:00,64.87,65.0,64.83,64.83,60612.0,64.1529,64.2815,64.1133,64.1133,60612.0
2021-05-07 10:25:00,64.81,64.84,64.64,64.64,21538.0,64.0936,64.1232,63.9254,63.9254,21538.0
2021-05-07 10:30:00,64.73,64.83,64.73,64.82,12450.0,64.0144,64.1133,64.0144,64.1034,12450.0
2021-05-07 10:35:00,64.82,64.92,64.71,64.75,12096.0,64.1034,64.2023,63.9947,64.0342,12096.0
2021-05-07 10:40:00,64.69,64.79,64.69,64.72,24164.0,63.9749,64.0738,63.9749,64.0046,24164.0
2021-05-07 10:45:00,64.69,64.73,64.54,64.57,17044.0,63.9749,64.0144,63.8265,63.8562,17044.0
2021-05-07 10:50:00,64.56,64.62,64.5,64.51,15446.0,63.8463,63.9057,63.787,63.7969,15446.0
2021-05-07 10:55:00,64.53,64.66,64.42,64.65,22764.0,63.8167,63.9452,63.7079,63.9353,22764.0
2021-05-07 11:00:00,64.63,64.72,64.61,64.71,10388.0,63.9155,64.0046,63.8958,63.9947,10388.0
2021-05-07 11:05:00,64.75,64.75,64.66,64.72,12592.0,64.0342,64.0342,63.9452,64.0046,12592.0
2021-05-07 11:10:00,64.71,64.86,64.71,64.85,13676.0,63.9947,64.143,63.9947,64.1331,13676.0
2021-05-07 11:15:00,64.85,64.85,64.78,64.79,3700.0,64.1331,64.1331,64.0639,64.0738,3700.0
2021-05-07 11:20:00,64.78,64.86,64.78,64.82,13298.0,64.0639,64.143,64.0639,64.1034,13298.0
2021-05-07 11:25:00,64.79,64.86,64.7,64.86,6268.0,64.0738,64.143,63.9848,64.143,6268.0
2021-05-07 11:30:00,64.86,64.9,64.79,64.79,6620.0,64.143,64.1826,64.0738,64.0738,6620.0
2021-05-07 11:35:00,64.77,64.85,64.69,64.75,19318.0,64.054,64.1331,63.9749,64.0342,19318.0
2021-05-07 11:40:00,64.71,64.89,64.68,64.88,58794.0,63.9947,64.1727,63.965,64.1628,58794.0
2021-05-07 11:45:00,64.88,64.89,64.72,64.74,40648.0,64.1628,64.1727,64.0046,64.0243,40648.0
2021-05-07 11:50:00,64.7,64.7,64.66,64.7,18950.0,63.9848,63.9848,63.9452,63.9848,18950.0
2021-05-07 11:55:00,64.71,64.82,64.71,64.82,6264.0,63.9947,64.1034,63.9947,64.1034,6264.0
2021-05-07 12:00:00,64.72,64.74,64.65,64.68,11428.0,64.0046,64.0243,63.9353,63.965,11428.0
2021-05-07 12:05:00,64.64,64.74,64.56,64.71,17946.0,63.9254,64.0243,63.8463,63.9947,17946.0
2021-05-07 12:10:00,64.69,64.69,64.52,64.52,27136.0,63.9749,63.9749,63.8068,63.8068,27136.0
2021-05-07 12:15:00,64.53,64.64,64.51,64.6,14022.0,63.8167,63.9254,63.7969,63.8859,14022.0
2021-05-07 12:20:00,64.58,64.59,64.54,64.54,7014.0,63.8661,63.876,63.8265,63.8265,7014.0
2021-05-07 12:25:00,64.5,64.52,64.35,64.36,32858.0,63.787,63.8068,63.6386,63.6485,32858.0
2021-05-07 12:30:00,64.38,64.42,64.33,64.39,41374.0,63.6683,63.7079,63.6189,63.6782,41374.0
2021-05-07 12:35:00,64.38,64.38,64.21,64.21,9454.0,63.6683,63.6683,63.5002,63.5002,9454.0
2021-05-07 12:40:00,64.22,64.23,64.17,64.2,8660.0,63.5101,63.52,63.4606,63.4903,8660.0
2021-05-07 12:45:00,64.23,64.32,64.22,64.3,11200.0,63.52,63.609,63.5101,63.5892,11200.0
2021-05-07 12:50:00,64.3,64.33,64.22,64.25,7942.0,63.5892,63.6189,63.5101,63.5397,7942.0
2021-05-07 12:55:00,64.27,64.41,64.27,64.37,5800.0,63.5595,63.698,63.5595,63.6584,5800.0
2021-05-07 13:00:00,64.35,64.35,64.29,64.32,3800.0,63.6386,63.6386,63.5793,63.609,3800.0
2021-05-07 13:05:00,64.25,64.26,64.11,64.26,4782.0,63.5397,63.5496,63.4013,63.5496,4782.0
2021-05-07 13:10:00,64.27,64.29,64.13,64.13,8800.0,63.5595,63.5793,63.4211,63.4211,8800.0
2021-05-07 13:15:00,64.1,64.11,63.98,64.04,26696.0,63.3914,63.4013,63.2727,63.3321,26696.0
2021-05-07 13:20:00,64.02,64.06,63.92,64.02,16820.0,63.3123,63.3518,63.2134,63.3123,16820.0
2021-05-07 13:25:00,64.0,64.01,63.88,63.88,23240.0,63.2925,63.3024,63.1738,63.1738,23240.0
2021-05-07 13:30:00,63.88,64.08,63.88,64.08,17714.0,63.1738,63.3716,63.1738,63.3716,17714.0
2021-05-07 13:35:00,64.08,64.1,63.99,63.99,5600.0,63.3716,63.3914,63.2826,63.2826,5600.0
2021-05-07 13:40:00,63.98,64.01,63.93,64.01,8658.0,63.2727,63.3024,63.2233,63.3024,8658.0
2021-05-07 13:45:00,63.99,64.1,63.97,64.03,14592.0,63.2826,63.3914,63.2628,63.3222,14592.0
2021-05-07 13:50:00,64.02,64.06,63.9,63.9,18906.0,63.3123,63.3518,63.1936,63.1936,18906.0
2021-05-07 13:55:00,63.94,63.97,63.81,63.81,6142.0,63.2332,63.2628,63.1046,63.1046,6142.0
2021-05-07 14:00:00,63.8,63.93,63.63,63.86,39862.0,63.0947,63.2233,62.9266,63.1541,39862.0
2021-05-07 14:05:00,63.88,63.99,63.88,63.99,15662.0,63.1738,63.2826,63.1738,63.2826,15662.0
2021-05-07 14:10:00,64.0,64.01,63.93,63.96,5260.0,63.2925,63.3024,63.2233,63.253,5260.0
2021-05-07 14:15:00,63.89,63.99,63.88,63.99,8200.0,63.1837,63.2826,63.1738,63.2826,8200.0
2021-05-07 14:20:00,63.98,64.0,63.92,64.0,17136.0,63.2727,63.2925,63.2134,63.2925,17136.0
2021-05-07 14:25:00,64.04,64.06,64.03,64.03,7984.0,63.3321,63.3518,63.3222,63.3222,7984.0
2021-05-07 14:30:00,64.03,64.04,64.0,64.0,6500.0,63.3222,63.3321,63.2925,63.2925,6500.0
2021-05-07 14:35:00,63.95,63.95,63.82,63.92,16218.0,63.2431,63.2431,63.1145,63.2134,16218.0
2021-05-07 14:40:00,63.9,63.9,63.81,63.85,34144.0,63.1936,63.1936,63.1046,63.1442,34144.0
2021-05-07 14:45:00,63.86,64.02,63.85,64.02,25622.0,63.1541,63.3123,63.1442,63.3123,25622.0
2021-05-07 14:50:00,64.02,64.14,64.02,64.11,25620.0,63.3123,63.431,63.3123,63.4013,25620.0
2021-05-07 14:55:00,64.13,64.2,64.11,64.17,21062.0,63.4211,63.4903,63.4013,63.4606,21062.0
2021-05-07 15:00:00,64.17,64.32,64.11,64.19,42966.0,63.4606,63.609,63.4013,63.4804,42966.0
2021-05-07 15:05:00,64.22,64.29,64.17,64.29,10860.0,63.5101,63.5793,63.4606,63.5793,10860.0
2021-05-07 15:10:00,64.27,64.32,64.25,64.31,16766.0,63.5595,63.609,63.5397,63.5991,16766.0
2021-05-07 15:15:00,64.32,64.35,64.32,64.33,14270.0,63.609,63.6386,63.609,63.6189,14270.0
2021-05-07 15:20:00,64.32,64.42,64.3,64.33,12910.0,63.609,63.7079,63.5892,63.6189,12910.0
2021-05-07 15:25:00,64.32,64.33,64.23,64.24,7294.0,63.609,63.6189,63.52,63.5299,7294.0
2021-05-07 15:30:00,64.27,64.35,64.2,64.23,16076.0,63.5595,63.6386,63.4903,63.52,16076.0
2021-05-07 15:35:00,64.23,64.32,64.16,64.19,45992.0,63.52,63.609,63.4507,63.4804,45992.0
2021-05-07 15:40:00,64.24,64.24,64.13,64.17,30652.0,63.5299,63.5299,63.4211,63.4606,30652.0
2021-05-07 15:45:00,64.11,64.3,64.1,64.3,65214.0,63.4013,63.5892,63.3914,63.5892,65214.0
2021-05-07 15:50:00,64.25,64.27,64.16,64.22,60592.0,63.5397,63.5595,63.4507,63.5101,60592.0
2021-05-07 15:55:00,64.23,64.26,64.02,64.03,147402.0,63.52,63.5496,63.3123,63.3222,147402.0
2021-05-10 09:30:00,63.51,63.58,62.72,62.72,203060.0,62.8079,62.8772,62.0267,62.0267,203060.0
2021-05-10 09:35:00,62.76,62.85,62.56,62.66,75680.0,62.0662,62.1552,61.8684,61.9673,75680.0
2021-05-10 09:40:00,62.63,62.63,62.47,62.6,42858.0,61.9377,61.9377,61.7794,61.908,42858.0
2021-05-10 09:45:00,62.59,62.74,62.51,62.67,79918.0,61.8981,62.0464,61.819,61.9772,79918.0
2021-05-10 09:50:00,62.68,62.68,62.29,62.35,77404.0,61.9871,61.9871,61.6014,61.6608,77404.0
2021-05-10 09:55:00,62.3,62.49,62.25,62.41,28468.0,61.6113,61.7992,61.5619,61.7201,28468.0
2021-05-10 10:00:00,62.45,62.47,62.18,62.35,43300.0,61.7596,61.7794,61.4926,61.6608,43300.0
2021-05-10 10:05:00,62.32,62.38,62.15,62.3,24510.0,61.6311,61.6904,61.463,61.6113,24510.0
2021-05-10 10:10:00,62.31,62.54,62.31,62.49,30480.0,61.6212,61.8487,61.6212,61.7992,30480.0
2021-05-10 10:15:00,62.48,62.61,62.43,62.55,47162.0,61.7893,61.9179,61.7399,61.8585,47162.0
2021-05-10 10:20:00,62.54,62.62,62.35,62.37,50420.0,61.8487,61.9278,61.6608,61.6805,50420.0
2021-05-10 10:25:00,62.36,62.4,62.27,62.27,15630.0,61.6706,61.7102,61.5816,61.5816,15630.0
2021-05-10 10:30:00,62.24,62.24,62.07,62.11,46706.0,61.552,61.552,61.3838,61.4234,46706.0
2021-05-10 10:35:00,62.13,62.34,62.13,62.34,21230.0,61.4432,61.6509,61.4432,61.6509,21230.0
2021-05-10 10:40:00,62.35,62.35,62.1,62.22,45022.0,61.6608,61.6608,61.4135,61.5322,45022.0
2021-05-10 10:45:00,62.21,62.21,61.86,61.87,61010.0,61.5223,61.5223,61.1762,61.1861,61010.0
2021-05-10 10:50:00,61.85,61.96,61.73,61.83,57468.0,61.1663,61.2751,61.0476,61.1465,57468.0
2021-05-10 10:55:00,61.81,61.95,61.79,61.93,25848.0,61.1267,61.2652,61.1069,61.2454,25848.0
2021-05-10 11:00:00,61.95,61.98,61.7,61.76,50062.0,61.2652,61.2948,61.0179,61.0773,50062.0
2021-05-10 11:05:00,61.82,61.97,61.8,61.95,41402.0,61.1366,61.285,61.1168,61.2652,41402.0
2021-05-10 11:10:00,61.84,61.95,61.83,61.87,13934.0,61.1564,61.2652,61.1465,61.1861,13934.0
2021-05-10 11:15:00,61.8,62.01,61.8,62.01,12636.0,61.1168,61.3245,61.1168,61.3245,12636.0
2021-05-10 11:20:00,62.02,62.15,62.01,62.1,19442.0,61.3344,61.463,61.3245,61.4135,19442.0
2021-05-10 11:25:00,62.12,62.12,62.02,62.04,21896.0,61.4333,61.4333,61.3344,61.3542,21896.0
2021-05-10 11:30:00,62.09,62.1,61.98,62.04,18408.0,61.4036,61.4135,61.2948,61.3542,18408.0
2021-05-10 11:35:00,62.03,62.07,61.94,61.98,23660.0,61.3443,61.3838,61.2553,61.2948,23660.0
2021-05-10 11:40:00,61.95,62.2,61.94,62.2,12656.0,61.2652,61.5124,61.2553,61.5124,12656.0
2021-05-10 11:45:00,62.22,62.22,62.11,62.18,34864.0,61.5322,61.5322,61.4234,61.4926,34864.0
2021-05-10 11:50:00,62.16,62.2,62.1,62.15,25140.0,61.4729,61.5124,61.4135,61.463,25140.0
2021-05-10 11:55:00,62.13,62.3,62.13,62.29,12162.0,61.4432,61.6113,61.4432,61.6014,12162.0
2021-05-10 12:00:00,62.32,62.35,62.24,62.35,11954.0,61.6311,61.6608,61.552,61.6608,11954.0
2021-05-10 12:05:00,62.36,62.36,62.29,62.32,14196.0,61.6706,61.6706,61.6014,61.6311,14196.0
2021-05-10 12:10:00,62.37,62.49,62.35,62.47,16444.0,61.6805,61.7992,61.6608,61.7794,16444.0
2021-05-10 12:15:00,62.44,62.47,62.38,62.42,31090.0,61.7498,61.7794,61.6904,61.73,31090.0
2021-05-10 12:20:00,62.42,62.44,62.33,62.44,7200.0,61.73,61.7498,61.641,61.7498,7200.0
2021-05-10 12:25:00,62.44,62.52,62.28,62.29,34670.0,61.7498,61.8289,61.5915,61.6014,34670.0
2021-05-10 12:30:00,62.29,62.31,62.19,62.19,14354.0,61.6014,61.6212,61.5025,61.5025,14354.0
2021-05-10 12:35:00,62.19,62.22,62.17,62.2,9382.0,61.5025,61.5322,61.4827,61.5124,9382.0
2021-05-10 12:40:00,62.2,62.23,62.11,62.13,11964.0,61.5124,61.5421,61.4234,61.4432,11964.0
2021-05-10 12:45:00,62.12,62.18,62.08,62.16,16392.0,61.4333,61.4926,61.3937,61.4729,16392.0
2021-05-10 12:50:00,62.15,62.21,62.12,62.12,45248.0,61.463,61.5223,61.4333,61.4333,45248.0
2021-05-10 12:55:00,62.11,62.16,62.1,62.12,13400.0,61.4234,61.4729,61.4135,61.4333,13400.0
2021-05-10 13:00:00,62.1,62.16,62.0,62.12,24490.0,61.4135,61.4729,61.3146,61.4333,24490.0
2021-05-10 13:05:00,62.09,62.1,62.04,62.05,2120.0,61.4036,61.4135,61.3542,61.3641,2120.0
2021-05-10 13:10:00,62.05,62.14,62.05,62.14,6622.0,61.3641,61.4531,61.3641,61.4531,6622.0
2021-05-10 13:15:00,62.13,62.2,62.11,62.11,16128.0,61.4432,61.5124,61.4234,61.4234,16128.0
2021-05-10 13:20:00,62.14,62.24,62.13,62.24,6198.0,61.4531,61.552,61.4432,61.552,6198.0
2021-05-10 13:25:00,62.2,62.2,62.1,62.15,8426.0,61.5124,61.5124,61.4135,61.463,8426.0
2021-05-10 13:30:00,62.04,62.1,61.97,61.99,9996.0,61.3542,61.4135,61.285,61.3047,9996.0
2021-05-10 13:35:00,61.95,61.97,61.9,61.96,26452.0,61.2652,61.285,61.2157,61.2751,26452.0
2021-05-10 13:40:00,61.93,61.97,61.85,61.88,12388.0,61.2454,61.285,61.1663,61.1959,12388.0
2021-05-10 13:45:00,61.88,61.95,61.87,61.88,16234.0,61.1959,61.2652,61.1861,61.1959,16234.0
2021-05-10 13:50:00,61.9,61.95,61.85,61.85,15716.0,61.2157,61.2652,61.1663,61.1663,15716.0
2021-05-10 13:55:00,61.86,61.97,61.77,61.86,52060.0,61.1762,61.285,61.0872,61.1762,52060.0
2021-05-10 14:00:00,61.86,61.89,61.58,61.72,99658.0,61.1762,61.2058,60.8993,61.0377,99658.0
2021-05-10 14:05:00,61.68,61.75,61.6,61.63,33048.0,60.9982,61.0674,60.919,60.9487,33048.0
2021-05-10 14:10:00,61.62,61.65,61.42,61.46,108108.0,60.9388,60.9685,60.741,60.7806,108108.0
2021-05-10 14:15:00,61.47,61.48,61.18,61.27,229238.0,60.7905,60.8004,60.5037,60.5927,229238.0
2021-05-10 14:20:00,61.3,61.31,61.18,61.24,35350.0,60.6224,60.6322,60.5037,60.563,35350.0
2021-05-10 14:25:00,61.23,61.28,60.98,61.13,114864.0,60.5531,60.6026,60.3059,60.4542,114864.0
2021-05-10 14:30:00,61.1,61.15,60.92,61.13,59866.0,60.4246,60.474,60.2466,60.4542,59866.0
2021-05-10 14:35:00,61.1,61.23,60.99,61.16,54872.0,60.4246,60.5531,60.3158,60.4839,54872.0
2021-05-10 14:40:00,61.16,61.16,61.02,61.04,42262.0,60.4839,60.4839,60.3455,60.3652,42262.0
2021-05-10 14:45:00,61.02,61.1,60.99,61.04,28562.0,60.3455,60.4246,60.3158,60.3652,28562.0
2021-05-10 14:50:00,61.03,61.03,60.87,60.98,37382.0,60.3553,60.3553,60.1971,60.3059,37382.0
2021-05-10 14:55:00,60.97,61.02,60.9,61.02,22648.0,60.296,60.3455,60.2268,60.3455,22648.0
2021-05-10 15:00:00,61.05,61.18,61.01,61.1,25518.0,60.3751,60.5037,60.3356,60.4246,25518.0
2021-05-10 15:05:00,61.1,61.17,61.02,61.16,32224.0,60.4246,60.4938,60.3455,60.4839,32224.0
2021-05-10 15:10:00,61.15,61.24,61.13,61.18,24930.0,60.474,60.563,60.4542,60.5037,24930.0
2021-05-10 15:15:00,61.16,61.22,61.08,61.11,34436.0,60.4839,60.5432,60.4048,60.4345,34436.0
2021-05-10 15:20:00,61.1,61.13,61.0,61.05,49296.0,60.4246,60.4542,60.3257,60.3751,49296.0
2021-05-10 15:25:00,61.07,61.18,61.02,61.13,26826.0,60.3949,60.5037,60.3455,60.4542,26826.0
2021-05-10 15:30:00,61.12,61.17,61.06,61.17,15240.0,60.4443,60.4938,60.385,60.4938,15240.0
2021-05-10 15:35:00,61.15,61.19,61.09,61.18,23670.0,60.474,60.5136,60.4147,60.5037,23670.0
2021-05-10 15:40:00,61.17,61.22,61.15,61.2,45920.0,60.4938,60.5432,60.474,60.5235,45920.0
2021-05-10 15:45:00,61.22,61.32,61.02,61.08,58602.0,60.5432,60.6421,60.3455,60.4048,58602.0
2021-05-10 15:50:00,61.11,61.12,60.83,60.83,130084.0,60.4345,60.4443,60.1576,60.1576,130084.0
2021-05-10 15:55:00,60.84,61.01,60.75,60.8,226994.0,60.1674,60.3356,60.0784,60.1279,226994.0
2021-05-11 09:30:00,58.55,58.79,58.3,58.49,346126.0,57.9028,58.1401,57.6555,57.8434,346126.0
2021-05-11 09:35:00,58.54,59.08,58.54,58.99,118254.0,57.8929,58.4269,57.8929,58.3379,118254.0
2021-05-11 09:40:00,59.01,59.59,59.01,59.5,89098.0,58.3577,58.9313,58.3577,58.8423,89098.0
2021-05-11 09:45:00,59.51,59.52,59.24,59.26,70220.0,58.8521,58.862,58.5851,58.6049,70220.0
2021-05-11 09:50:00,59.27,59.7,59.27,59.65,64162.0,58.6148,59.04,58.6148,58.9906,64162.0
2021-05-11 09:55:00,59.66,60.0,59.5,60.0,92186.0,59.0005,59.3367,58.8423,59.3367,92186.0
2021-05-11 10:00:00,60.02,60.05,59.76,59.85,50886.0,59.3565,59.3862,59.0994,59.1884,50886.0
2021-05-11 10:05:00,59.84,59.91,59.6,59.62,67878.0,59.1785,59.2477,58.9412,58.9609,67878.0
2021-05-11 10:10:00,59.62,59.8,59.56,59.63,37432.0,58.9609,59.1389,58.9016,58.9708,37432.0
2021-05-11 10:15:00,59.61,59.79,59.33,59.73,72654.0,58.951,59.1291,58.6741,59.0697,72654.0
2021-05-11 10:20:00,59.76,59.88,59.35,59.38,36430.0,59.0994,59.2181,58.6939,58.7236,36430.0
2021-05-11 10:25:00,59.32,59.38,59.05,59.1,98098.0,58.6642,58.7236,58.3972,58.4467,98098.0
2021-05-11 10:30:00,59.09,59.1,58.9,58.93,70828.0,58.4368,58.4467,58.2489,58.2786,70828.0
2021-05-11 10:35:00,58.88,59.04,58.72,58.84,43276.0,58.2291,58.3873,58.0709,58.1896,43276.0
2021-05-11 10:40:00,58.8,59.22,58.74,59.1,44284.0,58.15,58.5654,58.0907,58.4467,44284.0
2021-05-11 10:45:00,59.03,59.35,58.7,59.35,79828.0,58.3775,58.6939,58.0511,58.6939,79828.0
2021-05-11 10:50:00,59.31,59.5,59.24,59.38,33072.0,58.6544,58.8423,58.5851,58.7236,33072.0
2021-05-11 10:55:00,59.38,59.65,59.33,59.48,32316.0,58.7236,58.9906,58.6741,58.8225,32316.0
2021-05-11 11:00:00,59.47,59.53,59.1,59.11,45734.0,58.8126,58.8719,58.4467,58.4566,45734.0
2021-05-11 11:05:00,59.11,59.33,59.07,59.1,28704.0,58.4566,58.6741,58.417,58.4467,28704.0
2021-05-11 11:10:00,59.1,59.52,59.08,59.52,53862.0,58.4467,58.862,58.4269,58.862,53862.0
2021-05-11 11:15:00,59.51,60.04,59.41,60.03,82144.0,58.8521,59.3763,58.7533,59.3664,82144.0
2021-05-11 11:20:00,60.01,60.13,59.96,60.1,39620.0,59.3466,59.4653,59.2972,59.4356,39620.0
2021-05-11 11:25:00,60.15,60.37,60.12,60.35,79044.0,59.4851,59.7026,59.4554,59.6829,79044.0
2021-05-11 11:30:00,60.35,60.43,60.24,60.38,25210.0,59.6829,59.762,59.5741,59.7125,25210.0
2021-05-11 11:35:00,60.41,60.49,60.35,60.42,43754.0,59.7422,59.8213,59.6829,59.7521,43754.0
2021-05-11 11:40:00,60.41,60.42,60.02,60.02,34628.0,59.7422,59.7521,59.3565,59.3565,34628.0
2021-05-11 11:45:00,60.07,60.23,60.06,60.18,27994.0,59.406,59.5642,59.3961,59.5147,27994.0
2021-05-11 11:50:00,60.16,60.43,60.1,60.4,26164.0,59.495,59.762,59.4356,59.7323,26164.0
2021-05-11 11:55:00,60.38,60.42,60.26,60.32,27116.0,59.7125,59.7521,59.5939,59.6532,27116.0
2021-05-11 12:00:00,60.35,60.57,60.26,60.43,33292.0,59.6829,59.9004,59.5939,59.762,33292.0
2021-05-11 12:05:00,60.43,60.61,60.35,60.6,22586.0,59.762,59.94,59.6829,59.9301,22586.0
2021-05-11 12:10:00,60.48,60.57,60.45,60.55,13058.0,59.8114,59.9004,59.7818,59.8806,13058.0
2021-05-11 12:15:00,60.52,60.56,60.41,60.56,17698.0,59.851,59.8905,59.7422,59.8905,17698.0
2021-05-11 12:20:00,60.53,60.53,60.26,60.42,17300.0,59.8609,59.8609,59.5939,59.7521,17300.0
2021-05-11 12:25:00,60.36,60.37,60.21,60.25,17448.0,59.6927,59.7026,59.5444,59.584,17448.0
2021-05-11 12:30:00,60.24,60.27,60.13,60.14,16040.0,59.5741,59.6037,59.4653,59.4752,16040.0
2021-05-11 12:35:00,60.19,60.38,60.18,60.24,36494.0,59.5246,59.7125,59.5147,59.5741,36494.0
2021-05-11 12:40:00,60.23,60.25,60.09,60.1,13156.0,59.5642,59.584,59.4257,59.4356,13156.0
2021-05-11 12:45:00,60.16,60.18,60.04,60.05,16320.0,59.495,59.5147,59.3763,59.3862,16320.0
2021-05-11 12:50:00,60.08,60.09,59.8,59.83,27254.0,59.4158,59.4257,59.1389,59.1686,27254.0
2021-05-11 12:55:00,59.87,60.01,59.87,60.01,9696.0,59.2082,59.3466,59.2082,59.3466,9696.0
2021-05-11 13:00:00,60.0,60.27,59.99,60.27,13558.0,59.3367,59.6037,59.3268,59.6037,13558.0
2021-05-11 13:05:00,60.27,60.31,60.21,60.3,25284.0,59.6037,59.6433,59.5444,59.6334,25284.0
2021-05-11 13:10:00,60.31,60.37,60.2,60.21,32400.0,59.6433,59.7026,59.5345,59.5444,32400.0
2021-05-11 13:15:00,60.24,60.48,60.18,60.37,42086.0,59.5741,59.8114,59.5147,59.7026,42086.0
2021-05-11 13:20:00,60.38,60.55,60.38,60.55,23348.0,59.7125,59.8806,59.7125,59.8806,23348.0
2021-05-11 13:25:00,60.54,60.8,60.52,60.73,52968.0,59.8708,60.1279,59.851,60.0587,52968.0
2021-05-11 13:30:00,60.75,60.79,60.72,60.76,15216.0,60.0784,60.118,60.0488,60.0883,15216.0
2021-05-11 13:35:00,60.82,60.82,60.68,60.8,6550.0,60.1477,60.1477,60.0092,60.1279,6550.0
2021-05-11 13:40:00,60.79,60.9,60.79,60.84,37664.0,60.118,60.2268,60.118,60.1674,37664.0
2021-05-11 13:45:00,60.86,60.9,60.77,60.77,20494.0,60.1872,60.2268,60.0982,60.0982,20494.0
2021-05-11 13:50:00,60.73,60.73,60.46,60.46,29750.0,60.0587,60.0587,59.7916,59.7916,29750.0
2021-05-11 13:55:00,60.46,60.62,60.46,60.56,52478.0,59.7916,59.9499,59.7916,59.8905,52478.0
2021-05-11 14:00:00,60.62,60.74,60.5,60.65,53222.0,59.9499,60.0685,59.8312,59.9795,53222.0
2021-05-11 14:05:00,60.72,60.74,60.46,60.47,16642.0,60.0488,60.0685,59.7916,59.8015,16642.0
2021-05-11 14:10:00,60.48,60.49,60.28,60.34,32750.0,59.8114,59.8213,59.6136,59.673,32750.0
2021-05-11 14:15:00,60.32,60.46,60.32,60.44,19698.0,59.6532,59.7916,59.6532,59.7719,19698.0
2021-05-11 14:20:00,60.47,60.59,60.44,60.59,15200.0,59.8015,59.9202,59.7719,59.9202,15200.0
2021-05-11 14:25:00,60.61,60.95,60.58,60.94,49898.0,59.94,60.2762,59.9103,60.2663,49898.0
2021-05-11 14:30:00,60.92,60.93,60.52,60.63,50216.0,60.2466,60.2564,59.851,59.9598,50216.0
2021-05-11 14:35:00,60.63,60.67,60.4,60.44,26678.0,59.9598,59.9993,59.7323,59.7719,26678.0
2021-05-11 14:40:00,60.44,60.52,60.33,60.48,31128.0,59.7719,59.851,59.6631,59.8114,31128.0
2021-05-11 14:45:00,60.46,60.62,60.41,60.62,50044.0,59.7916,59.9499,59.7422,59.9499,50044.0
2021-05-11 14:50:00,60.62,60.68,60.46,60.59,13340.0,59.9499,60.0092,59.7916,59.9202,13340.0
2021-05-11 14:55:00,60.65,60.68,60.5,60.53,16980.0,59.9795,60.0092,59.8312,59.8609,16980.0
2021-05-11 15:00:00,60.53,60.64,60.51,60.57,14606.0,59.8609,59.9697,59.8411,59.9004,14606.0
2021-05-11 15:05:00,60.55,60.61,60.41,60.44,22678.0,59.8806,59.94,59.7422,59.7719,22678.0
2021-05-11 15:10:00,60.47,60.48,60.38,60.41,15024.0,59.8015,59.8114,59.7125,59.7422,15024.0
2021-05-11 15:15:00,60.4,60.75,60.35,60.75,54540.0,59.7323,60.0784,59.6829,60.0784,54540.0
2021-05-11 15:20:00,60.77,60.8,60.66,60.77,38076.0,60.0982,60.1279,59.9894,60.0982,38076.0
2021-05-11 15:25:00,60.77,60.94,60.77,60.8,61872.0,60.0982,60.2663,60.0982,60.1279,61872.0
2021-05-11 15:30:00,60.76,60.83,60.41,60.42,48408.0,60.0883,60.1576,59.7422,59.7521,48408.0
2021-05-11 15:35:00,60.43,60.44,60.2,60.3,72520.0,59.762,59.7719,59.5345,59.6334,72520.0
2021-05-11 15:40:00,60.29,60.49,60.27,60.47,34840.0,59.6235,59.8213,59.6037,59.8015,34840.0
2021-05-11 15:45:00,60.42,60.7,60.4,60.62,89242.0,59.7521,60.029,59.7323,59.9499,89242.0
2021-05-11 15:50:00,60.62,60.76,60.53,60.69,66316.0,59.9499,60.0883,59.8609,60.0191,66316.0
2021-05-11 15:55:00,60.67,60.74,60.59,60.62,75694.0,59.9993,60.0685,59.9202,59.9499,75694.0
2021-05-12 09:30:00,58.73,59.24,58.64,59.09,192806.0,58.0808,58.5851,57.9918,58.4368,192806.0
2021-05-12 09:35:00,59.13,59.5,58.97,59.12,123584.0,58.4763,58.8423,58.3181,58.4665,123584.0
2021-05-12 09:40:00,59.13,59.29,58.94,59.08,42384.0,58.4763,58.6346,58.2884,58.4269,42384.0
2021-05-12 09:45:00,59.19,59.63,59.19,59.41,30208.0,58.5357,58.9708,58.5357,58.7533,30208.0
2021-05-12 09:50:00,59.44,59.49,59.09,59.1,51350.0,58.7829,58.8324,58.4368,58.4467,51350.0
2021-05-12 09:55:00,59.09,59.22,58.93,58.94,31200.0,58.4368,58.5654,58.2786,58.2884,31200.0
2021-05-12 10:00:00,58.9,58.91,58.6,58.76,102628.0,58.2489,58.2588,57.9522,58.1104,102628.0
2021-05-12 10:05:00,58.77,59.01,58.77,58.98,38866.0,58.1203,58.3577,58.1203,58.328,38866.0
2021-05-12 10:10:00,58.91,58.91,58.55,58.64,93712.0,58.2588,58.2588,57.9028,57.9918,93712.0
2021-05-12 10:15:00,58.66,58.69,58.49,58.65,75240.0,58.0115,58.0412,57.8434,58.0017,75240.0
2021-05-12 10:20:00,58.63,58.93,58.61,58.8,80752.0,57.9819,58.2786,57.9621,58.15,80752.0
2021-05-12 10:25:00,58.77,58.83,58.52,58.52,44136.0,58.1203,58.1797,57.8731,57.8731,44136.0
2021-05-12 10:30:00,58.5,58.66,58.34,58.35,79984.0,57.8533,58.0115,57.6951,57.705,79984.0
2021-05-12 10:35:00,58.35,58.62,58.31,58.48,64496.0,57.705,57.972,57.6654,57.8335,64496.0
2021-05-12 10:40:00,58.45,58.51,58.05,58.21,114858.0,57.8039,57.8632,57.4083,57.5665,114858.0
2021-05-12 10:45:00,58.12,58.31,58.06,58.1,48114.0,57.4775,57.6654,57.4182,57.4577,48114.0
2021-05-12 10:50:00,58.1,58.17,57.95,57.97,65790.0,57.4577,57.527,57.3094,57.3292,65790.0
2021-05-12 10:55:00,57.98,58.1,57.88,58.1,114908.0,57.3391,57.4577,57.2402,57.4577,114908.0
2021-05-12 11:00:00,58.06,58.24,58.02,58.22,22610.0,57.4182,57.5962,57.3786,57.5764,22610.0
2021-05-12 11:05:00,58.24,58.28,58.08,58.26,29468.0,57.5962,57.6357,57.438,57.616,29468.0
2021-05-12 11:10:00,58.3,58.47,58.27,58.46,27554.0,57.6555,57.8236,57.6259,57.8138,27554.0
2021-05-12 11:15:00,58.49,58.53,58.38,58.52,54164.0,57.8434,57.883,57.7346,57.8731,54164.0
2021-05-12 11:20:00,58.52,58.54,58.33,58.35,29280.0,57.8731,57.8929,57.6852,57.705,29280.0
2021-05-12 11:25:00,58.26,58.26,58.15,58.21,21254.0,57.616,57.616,57.5072,57.5665,21254.0
2021-05-12 11:30:00,58.18,58.18,58.01,58.01,22698.0,57.5368,57.5368,57.3687,57.3687,22698.0
2021-05-12 11:35:00,58.0,58.03,57.88,58.02,26698.0,57.3588,57.3885,57.2402,57.3786,26698.0
2021-05-12 11:40:00,58.02,58.21,57.95,58.21,31808.0,57.3786,57.5665,57.3094,57.5665,31808.0
2021-05-12 11:45:00,58.17,58.18,57.97,58.02,9456.0,57.527,57.5368,57.3292,57.3786,9456.0
2021-05-12 11:50:00,57.97,57.97,57.73,57.74,46780.0,57.3292,57.3292,57.0918,57.1017,46780.0
2021-05-12 11:55:00,57.72,57.72,57.62,57.67,26088.0,57.0819,57.0819,56.983,57.0325,26088.0
2021-05-12 12:00:00,57.65,57.77,57.6,57.73,20656.0,57.0127,57.1314,56.9633,57.0918,20656.0
2021-05-12 12:05:00,57.75,57.81,57.68,57.68,22308.0,57.1116,57.1709,57.0424,57.0424,22308.0
2021-05-12 12:10:00,57.66,57.66,57.45,57.45,80792.0,57.0226,57.0226,56.8149,56.8149,80792.0
2021-05-12 12:15:00,57.43,57.63,57.37,57.63,67232.0,56.7951,56.9929,56.7358,56.9929,67232.0
2021-05-12 12:20:00,57.58,57.88,57.56,57.81,31540.0,56.9435,57.2402,56.9237,57.1709,31540.0
2021-05-12 12:25:00,57.82,57.94,57.74,57.74,89482.0,57.1808,57.2995,57.1017,57.1017,89482.0
2021-05-12 12:30:00,57.68,57.93,57.68,57.82,15050.0,57.0424,57.2896,57.0424,57.1808,15050.0
2021-05-12 12:35:00,57.88,57.93,57.69,57.7,8000.0,57.2402,57.2896,57.0523,57.0622,8000.0
2021-05-12 12:40:00,57.71,57.84,57.57,57.84,30658.0,57.072,57.2006,56.9336,57.2006,30658.0
2021-05-12 12:45:00,57.72,57.82,57.62,57.74,9770.0,57.0819,57.1808,56.983,57.1017,9770.0
2021-05-12 12:50:00,57.77,57.96,57.77,57.91,12300.0,57.1314,57.3193,57.1314,57.2698,12300.0
2021-05-12 12:55:00,57.87,58.01,57.84,57.98,11574.0,57.2303,57.3687,57.2006,57.3391,11574.0
2021-05-12 13:00:00,57.98,58.35,57.94,58.35,44196.0,57.3391,57.705,57.2995,57.705,44196.0
2021-05-12 13:05:00,58.34,58.34,58.16,58.23,21048.0,57.6951,57.6951,57.5171,57.5863,21048.0
2021-05-12 13:10:00,58.24,58.32,58.15,58.17,8936.0,57.5962,57.6753,57.5072,57.527,8936.0
2021-05-12 13:15:00,58.17,58.17,57.96,57.96,28640.0,57.527,57.527,57.3193,57.3193,28640.0
2021-05-12 13:20:00,57.91,57.93,57.87,57.89,5708.0,57.2698,57.2896,57.2303,57.2501,5708.0
2021-05-12 13:25:00,57.85,57.97,57.79,57.83,7688.0,57.2105,57.3292,57.1512,57.1907,7688.0
2021-05-12 13:30:00,57.8,57.9,57.66,57.72,21218.0,57.161,57.2599,57.0226,57.0819,21218.0
2021-05-12 13:35:00,57.74,57.93,57.74,57.93,14130.0,57.1017,57.2896,57.1017,57.2896,14130.0
2021-05-12 13:40:00,57.92,57.92,57.76,57.78,14930.0,57.2797,57.2797,57.1215,57.1413,14930.0
2021-05-12 13:45:00,57.82,57.82,57.63,57.66,7282.0,57.1808,57.1808,56.9929,57.0226,7282.0
2021-05-12 13:50:00,57.67,57.84,57.64,57.82,34380.0,57.0325,57.2006,57.0028,57.1808,34380.0
2021-05-12 13:55:00,57.85,57.88,57.68,57.71,35402.0,57.2105,57.2402,57.0424,57.072,35402.0
2021-05-12 14:00:00,57.73,57.86,57.66,57.67,25478.0,57.0918,57.2204,57.0226,57.0325,25478.0
2021-05-12 14:05:00,57.66,57.77,57.66,57.67,11748.0,57.0226,57.1314,57.0226,57.0325,11748.0
2021-05-12 14:10:00,57.63,57.63,57.49,57.62,28520.0,56.9929,56.9929,56.8545,56.983,28520.0
2021-05-12 14:15:00,57.54,57.6,57.45,57.45,21026.0,56.9039,56.9633,56.8149,56.8149,21026.0
2021-05-12 14:20:00,57.61,57.72,57.49,57.6,16306.0,56.9731,57.0819,56.8545,56.9633,16306.0
2021-05-12 14:25:00,57.57,57.74,57.52,57.69,16216.0,56.9336,57.1017,56.8841,57.0523,16216.0
2021-05-12 14:30:00,57.75,57.9,57.66,57.89,52816.0,57.1116,57.2599,57.0226,57.2501,52816.0
2021-05-12 14:35:00,57.84,58.02,57.76,57.88,87606.0,57.2006,57.3786,57.1215,57.2402,87606.0
2021-05-12 14:40:00,57.88,57.97,57.85,57.9,6510.0,57.2402,57.3292,57.2105,57.2599,6510.0
2021-05-12 14:45:00,57.92,58.06,57.8,58.02,61352.0,57.2797,57.4182,57.161,57.3786,61352.0
2021-05-12 14:50:00,58.07,58.2,58.04,58.06,21372.0,57.4281,57.5566,57.3984,57.4182,21372.0
2021-05-12 14:55:00,58.06,58.06,57.87,57.89,10050.0,57.4182,57.4182,57.2303,57.2501,10050.0
2021-05-12 15:00:00,57.85,57.86,57.64,57.64,67016.0,57.2105,57.2204,57.0028,57.0028,67016.0
2021-05-12 15:05:00,57.62,57.77,57.6,57.75,29172.0,56.983,57.1314,56.9633,57.1116,29172.0
2021-05-12 15:10:00,57.77,57.77,57.52,57.58,29396.0,57.1314,57.1314,56.8841,56.9435,29396.0
2021-05-12 15:15:00,57.51,57.62,57.47,57.5,38358.0,56.8743,56.983,56.8347,56.8644,38358.0
2021-05-12 15:20:00,57.49,57.63,57.38,57.42,30240.0,56.8545,56.9929,56.7457,56.7852,30240.0
2021-05-12 15:25:00,57.42,57.6,57.4,57.55,34130.0,56.7852,56.9633,56.7655,56.9138,34130.0
2021-05-12 15:30:00,57.56,57.76,57.5,57.68,62656.0,56.9237,57.1215,56.8644,57.0424,62656.0
2021-05-12 15:35:00,57.65,57.65,57.48,57.56,54356.0,57.0127,57.0127,56.8446,56.9237,54356.0
2021-05-12 15:40:00,57.57,57.72,57.54,57.66,38982.0,56.9336,57.0819,56.9039,57.0226,38982.0
2021-05-12 15:45:00,57.63,57.84,57.58,57.6,136534.0,56.9929,57.2006,56.9435,56.9633,136534.0
2021-05-12 15:50:00,57.51,57.59,57.19,57.21,111074.0,56.8743,56.9534,56.5578,56.5776,111074.0
2021-05-12 15:55:00,57.21,57.62,57.2,57.55,109760.0,56.5776,56.983,56.5677,56.9138,109760.0
2021-05-13 09:30:00,58.6,59.0,58.6,58.8,157348.0,57.9522,58.3478,57.9522,58.15,157348.0
2021-05-13 09:35:00,58.7,58.99,58.6,58.61,155212.0,58.0511,58.3379,57.9522,57.9621,155212.0
2021-05-13 09:40:00,58.6,58.72,58.52,58.64,51228.0,57.9522,58.0709,57.8731,57.9918,51228.0
2021-05-13 09:45:00,58.65,58.79,58.32,58.32,101762.0,58.0017,58.1401,57.6753,57.6753,101762.0
2021-05-13 09:50:00,58.32,58.84,58.32,58.82,87420.0,57.6753,58.1896,57.6753,58.1698,87420.0
2021-05-13 09:55:00,58.9,58.98,58.84,58.92,59974.0,58.2489,58.328,58.1896,58.2687,59974.0
2021-05-13 10:00:00,58.96,59.25,58.96,59.21,95384.0,58.3082,58.595,58.3082,58.5555,95384.0
2021-05-13 10:05:00,59.21,59.21,59.07,59.16,48336.0,58.5555,58.5555,58.417,58.506,48336.0
2021-05-13 10:10:00,59.17,59.41,59.07,59.21,86896.0,58.5159,58.7533,58.417,58.5555,86896.0
2021-05-13 10:15:00,59.25,59.3,59.12,59.12,29260.0,58.595,58.6445,58.4665,58.4665,29260.0
2021-05-13 10:20:00,59.09,59.31,59.01,59.3,19440.0,58.4368,58.6544,58.3577,58.6445,19440.0
2021-05-13 10:25:00,59.29,59.32,58.92,59.05,41782.0,58.6346,58.6642,58.2687,58.3972,41782.0
2021-05-13 10:30:00,59.17,59.25,59.07,59.2,18814.0,58.5159,58.595,58.417,58.5456,18814.0
2021-05-13 10:35:00,59.19,59.19,58.96,59.11,25428.0,58.5357,58.5357,58.3082,58.4566,25428.0
2021-05-13 10:40:00,59.13,59.15,58.92,58.92,57492.0,58.4763,58.4961,58.2687,58.2687,57492.0
2021-05-13 10:45:00,58.91,59.16,58.88,59.09,26834.0,58.2588,58.506,58.2291,58.4368,26834.0
2021-05-13 10:50:00,59.17,59.27,59.06,59.27,11642.0,58.5159,58.6148,58.4071,58.6148,11642.0
2021-05-13 10:55:00,59.29,59.49,59.29,59.29,58098.0,58.6346,58.8324,58.6346,58.6346,58098.0
2021-05-13 11:00:00,59.33,59.35,58.99,58.99,35654.0,58.6741,58.6939,58.3379,58.3379,35654.0
2021-05-13 11:05:00,58.99,58.99,58.7,58.74,55242.0,58.3379,58.3379,58.0511,58.0907,55242.0
2021-05-13 11:10:00,58.73,58.83,58.62,58.64,75438.0,58.0808,58.1797,57.972,57.9918,75438.0
2021-05-13 11:15:00,58.65,58.74,58.59,58.71,25048.0,58.0017,58.0907,57.9423,58.061,25048.0
2021-05-13 11:20:00,58.69,58.69,58.55,58.58,21756.0,58.0412,58.0412,57.9028,57.9324,21756.0
2021-05-13 11:25:00,58.57,58.6,58.33,58.38,52176.0,57.9225,57.9522,57.6852,57.7346,52176.0
2021-05-13 11:30:00,58.38,58.53,58.33,58.53,33142.0,57.7346,57.883,57.6852,57.883,33142.0
2021-05-13 11:35:00,58.52,58.66,58.46,58.62,30608.0,57.8731,58.0115,57.8138,57.972,30608.0
2021-05-13 11:40:00,58.59,58.59,58.09,58.1,54792.0,57.9423,57.9423,57.4478,57.4577,54792.0
2021-05-13 11:45:00,58.1,58.29,58.03,58.29,50440.0,57.4577,57.6456,57.3885,57.6456,50440.0
2021-05-13 11:50:00,58.26,58.39,58.23,58.27,10442.0,57.616,57.7445,57.5863,57.6259,10442.0
2021-05-13 11:55:00,58.4,58.4,58.11,58.17,29326.0,57.7544,57.7544,57.4676,57.527,29326.0
2021-05-13 12:00:00,58.24,58.51,58.18,58.3,34258.0,57.5962,57.8632,57.5368,57.6555,34258.0
2021-05-13 12:05:00,58.27,58.48,58.26,58.47,27252.0,57.6259,57.8335,57.616,57.8236,27252.0
2021-05-13 12:10:00,58.49,58.64,58.49,58.61,115754.0,57.8434,57.9918,57.8434,57.9621,115754.0
2021-05-13 12:15:00,58.65,58.7,58.54,58.59,23260.0,58.0017,58.0511,57.8929,57.9423,23260.0
2021-05-13 12:20:00,58.58,58.65,58.43,58.43,37936.0,57.9324,58.0017,57.7841,57.7841,37936.0
2021-05-13 12:25:00,58.47,58.67,58.47,58.66,13080.0,57.8236,58.0214,57.8236,58.0115,13080.0
2021-05-13 12:30:00,58.67,58.82,58.67,58.8,16316.0,58.0214,58.1698,58.0214,58.15,16316.0
2021-05-13 12:35:00,58.8,58.82,58.57,58.59,26550.0,58.15,58.1698,57.9225,57.9423,26550.0
2021-05-13 12:40:00,58.59,58.61,58.47,58.49,19900.0,57.9423,57.9621,57.8236,57.8434,19900.0
2021-05-13 12:45:00,58.49,58.67,58.49,58.66,16488.0,57.8434,58.0214,57.8434,58.0115,16488.0
2021-05-13 12:50:00,58.68,58.71,58.33,58.41,24234.0,58.0313,58.061,57.6852,57.7643,24234.0
2021-05-13 12:55:00,58.4,58.4,58.12,58.17,26794.0,57.7544,57.7544,57.4775,57.527,26794.0
2021-05-13 13:00:00,58.18,58.24,57.98,58.21,90022.0,57.5368,57.5962,57.3391,57.5665,90022.0
2021-05-13 13:05:00,58.22,58.34,58.1,58.32,24128.0,57.5764,57.6951,57.4577,57.6753,24128.0
2021-05-13 13:10:00,58.28,58.39,58.2,58.33,53300.0,57.6357,57.7445,57.5566,57.6852,53300.0
2021-05-13 13:15:00,58.34,58.4,58.05,58.06,62500.0,57.6951,57.7544,57.4083,57.4182,62500.0
2021-05-13 13:20:00,58.04,58.09,57.85,57.88,89348.0,57.3984,57.4478,57.2105,57.2402,89348.0
2021-05-13 13:25:00,57.9,57.96,57.82,57.93,67536.0,57.2599,57.3193,57.1808,57.2896,67536.0
2021-05-13 13:30:00,57.93,57.95,57.6,57.6,44394.0,57.2896,57.3094,56.9633,56.9633,44394.0
2021-05-13 13:35:00,57.6,57.71,57.51,57.66,84418.0,56.9633,57.072,56.8743,57.0226,84418.0
2021-05-13 13:40:00,57.68,57.72,57.6,57.71,53996.0,57.0424,57.0819,56.9633,57.072,53996.0
2021-05-13 13:45:00,57.71,57.8,57.55,57.59,41388.0,57.072,57.161,56.9138,56.9534,41388.0
2021-05-13 13:50:00,57.68,57.94,57.62,57.94,55144.0,57.0424,57.2995,56.983,57.2995,55144.0
2021-05-13 13:55:00,57.94,57.97,57.88,57.88,15938.0,57.2995,57.3292,57.2402,57.2402,15938.0
2021-05-13 14:00:00,57.88,58.21,57.88,58.17,37574.0,57.2402,57.5665,57.2402,57.527,37574.0
2021-05-13 14:05:00,58.17,58.56,58.13,58.43,69458.0,57.527,57.9126,57.4874,57.7841,69458.0
2021-05-13 14:10:00,58.5,58.63,58.48,58.57,34392.0,57.8533,57.9819,57.8335,57.9225,34392.0
2021-05-13 14:15:00,58.59,58.59,58.41,58.44,34070.0,57.9423,57.9423,57.7643,57.794,34070.0
2021-05-13 14:20:00,58.47,58.69,58.44,58.56,74340.0,57.8236,58.0412,57.794,57.9126,74340.0
2021-05-13 14:25:00,58.5,58.62,58.49,58.6,3840.0,57.8533,57.972,57.8434,57.9522,3840.0
2021-05-13 14:30:00,58.58,58.63,58.48,58.62,10908.0,57.9324,57.9819,57.8335,57.972,10908.0
2021-05-13 14:35:00,58.67,58.83,58.63,58.79,59052.0,58.0214,58.1797,57.9819,58.1401,59052.0
2021-05-13 14:40:00,58.76,58.9,58.72,58.9,38556.0,58.1104,58.2489,58.0709,58.2489,38556.0
2021-05-13 14:45:00,58.85,58.88,58.71,58.84,30622.0,58.1994,58.2291,58.061,58.1896,30622.0
2021-05-13 14:50:00,58.81,58.84,58.7,58.74,15900.0,58.1599,58.1896,58.0511,58.0907,15900.0
2021-05-13 14:55:00,58.77,58.77,58.6,58.63,17828.0,58.1203,58.1203,57.9522,57.9819,17828.0
2021-05-13 15:00:00,58.67,58.82,58.61,58.67,21170.0,58.0214,58.1698,57.9621,58.0214,21170.0
2021-05-13 15:05:00,58.68,58.87,58.68,58.87,30266.0,58.0313,58.2192,58.0313,58.2192,30266.0
2021-05-13 15:10:00,58.89,58.9,58.54,58.6,74878.0,58.239,58.2489,57.8929,57.9522,74878.0
2021-05-13 15:15:00,58.62,58.76,58.59,58.63,36930.0,57.972,58.1104,57.9423,57.9819,36930.0
2021-05-13 15:20:00,58.65,58.67,58.48,58.6,20076.0,58.0017,58.0214,57.8335,57.9522,20076.0
2021-05-13 15:25:00,58.68,58.77,58.62,58.74,29968.0,58.0313,58.1203,57.972,58.0907,29968.0
2021-05-13 15:30:00,58.75,58.98,58.74,58.93,33030.0,58.1005,58.328,58.0907,58.2786,33030.0
2021-05-13 15:35:00,58.91,58.95,58.84,58.91,41558.0,58.2588,58.2983,58.1896,58.2588,41558.0
2021-05-13 15:40:00,58.89,59.01,58.85,58.98,49668.0,58.239,58.3577,58.1994,58.328,49668.0
2021-05-13 15:45:00,58.99,59.01,58.88,58.89,25910.0,58.3379,58.3577,58.2291,58.239,25910.0
2021-05-13 15:50:00,58.84,58.84,58.57,58.61,69256.0,58.1896,58.1896,57.9225,57.9621,69256.0
2021-05-13 15:55:00,58.62,58.62,58.36,58.39,102194.0,57.972,57.972,57.7149,57.7445,102194.0
2021-05-14 09:30:00,59.6,59.81,59.47,59.76,669950.0,58.9412,59.1488,58.8126,59.0994,669950.0
2021-05-14 09:35:00,59.72,59.79,59.56,59.65,52142.0,59.0598,59.1291,58.9016,58.9906,52142.0
2021-05-14 09:40:00,59.68,59.82,59.4,59.49,69122.0,59.0203,59.1587,58.7434,58.8324,69122.0
2021-05-14 09:45:00,59.52,59.65,59.45,59.48,88026.0,58.862,58.9906,58.7928,58.8225,88026.0
2021-05-14 09:50:00,59.5,59.81,59.42,59.72,113698.0,58.8423,59.1488,58.7631,59.0598,113698.0
2021-05-14 09:55:00,59.69,59.91,59.65,59.91,87470.0,59.0302,59.2477,58.9906,59.2477,87470.0
2021-05-14 10:00:00,59.9,59.97,59.85,59.87,83396.0,59.2378,59.3071,59.1884,59.2082,83396.0
2021-05-14 10:05:00,59.86,59.88,59.6,59.7,58054.0,59.1983,59.2181,58.9412,59.04,58054.0
2021-05-14 10:10:00,59.73,60.12,59.71,60.08,98450.0,59.0697,59.4554,59.0499,59.4158,98450.0
2021-05-14 10:15:00,60.08,60.19,59.99,60.15,56800.0,59.4158,59.5246,59.3268,59.4851,56800.0
2021-05-14 10:20:00,60.17,60.2,60.07,60.08,53056.0,59.5048,59.5345,59.406,59.4158,53056.0
2021-05-14 10:25:00,60.1,60.27,60.09,60.11,110490.0,59.4356,59.6037,59.4257,59.4455,110490.0
2021-05-14 10:30:00,60.16,60.3,60.14,60.3,50790.0,59.495,59.6334,59.4752,59.6334,50790.0
2021-05-14 10:35:00,60.29,60.31,60.18,60.21,56596.0,59.6235,59.6433,59.5147,59.5444,56596.0
2021-05-14 10:40:00,60.24,60.29,60.08,60.1,61858.0,59.5741,59.6235,59.4158,59.4356,61858.0
2021-05-14 10:45:00,60.12,60.35,60.12,60.35,44468.0,59.4554,59.6829,59.4554,59.6829,44468.0
2021-05-14 10:50:00,60.36,60.38,60.33,60.34,37844.0,59.6927,59.7125,59.6631,59.673,37844.0
2021-05-14 10:55:00,60.35,60.45,60.35,60.43,41164.0,59.6829,59.7818,59.6829,59.762,41164.0
2021-05-14 11:00:00,60.45,60.46,60.28,60.32,49272.0,59.7818,59.7916,59.6136,59.6532,49272.0
2021-05-14 11:05:00,60.35,60.4,60.3,60.31,17080.0,59.6829,59.7323,59.6334,59.6433,17080.0
2021-05-14 11:10:00,60.32,60.48,60.32,60.44,21466.0,59.6532,59.8114,59.6532,59.7719,21466.0
2021-05-14 11:15:00,60.47,60.56,60.47,60.49,45068.0,59.8015,59.8905,59.8015,59.8213,45068.0
2021-05-14 11:20:00,60.49,60.51,60.45,60.51,47562.0,59.8213,59.8411,59.7818,59.8411,47562.0
2021-05-14 11:25:00,60.52,60.55,60.44,60.5,15186.0,59.851,59.8806,59.7719,59.8312,15186.0
2021-05-14 11:30:00,60.49,60.52,60.45,60.52,16808.0,59.8213,59.851,59.7818,59.851,16808.0
2021-05-14 11:35:00,60.53,60.6,60.52,60.59,29750.0,59.8609,59.9301,59.851,59.9202,29750.0
2021-05-14 11:40:00,60.6,60.6,60.51,60.54,44682.0,59.9301,59.9301,59.8411,59.8708,44682.0
2021-05-14 11:45:00,60.55,60.6,60.54,60.56,18400.0,59.8806,59.9301,59.8708,59.8905,18400.0
2021-05-14 11:50:00,60.58,60.58,60.47,60.49,7670.0,59.9103,59.9103,59.8015,59.8213,7670.0
2021-05-14 11:55:00,60.52,60.53,60.44,60.47,4646.0,59.851,59.8609,59.7719,59.8015,4646.0
2021-05-14 12:00:00,60.48,60.61,60.43,60.55,34644.0,59.8114,59.94,59.762,59.8806,34644.0
2021-05-14 12:05:00,60.57,60.67,60.57,60.66,17064.0,59.9004,59.9993,59.9004,59.9894,17064.0
2021-05-14 12:10:00,60.71,60.73,60.7,60.73,22556.0,60.0389,60.0587,60.029,60.0587,22556.0
2021-05-14 12:15:00,60.72,60.73,60.68,60.72,8450.0,60.0488,60.0587,60.0092,60.0488,8450.0
2021-05-14 12:20:00,60.74,60.76,60.62,60.63,20764.0,60.0685,60.0883,59.9499,59.9598,20764.0
2021-05-14 12:25:00,60.65,60.68,60.62,60.66,96986.0,59.9795,60.0092,59.9499,59.9894,96986.0
2021-05-14 12:30:00,60.66,60.74,60.66,60.72,17118.0,59.9894,60.0685,59.9894,60.0488,17118.0
2021-05-14 12:35:00,60.72,60.72,60.63,60.63,5420.0,60.0488,60.0488,59.9598,59.9598,5420.0
2021-05-14 12:40:00,60.68,60.69,60.66,60.66,14072.0,60.0092,60.0191,59.9894,59.9894,14072.0
2021-05-14 12:45:00,60.66,60.73,60.66,60.72,3844.0,59.9894,60.0587,59.9894,60.0488,3844.0
2021-05-14 12:50:00,60.72,60.74,60.67,60.69,3848.0,60.0488,60.0685,59.9993,60.0191,3848.0
2021-05-14 12:55:00,60.7,60.77,60.7,60.73,8770.0,60.029,60.0982,60.029,60.0587,8770.0
2021-05-14 13:00:00,60.74,60.76,60.69,60.71,4580.0,60.0685,60.0883,60.0191,60.0389,4580.0
2021-05-14 13:05:00,60.7,60.72,60.69,60.72,12216.0,60.029,60.0488,60.0191,60.0488,12216.0
2021-05-14 13:10:00,60.75,60.75,60.72,60.73,8128.0,60.0784,60.0784,60.0488,60.0587,8128.0
2021-05-14 13:15:00,60.73,60.73,60.69,60.7,9200.0,60.0587,60.0587,60.0191,60.029,9200.0
2021-05-14 13:20:00,60.71,60.79,60.7,60.71,33432.0,60.0389,60.118,60.029,60.0389,33432.0
2021-05-14 13:25:00,60.75,60.8,60.74,60.8,3836.0,60.0784,60.1279,60.0685,60.1279,3836.0
2021-05-14 13:30:00,60.79,60.82,60.63,60.7,19728.0,60.118,60.1477,59.9598,60.029,19728.0
2021-05-14 13:35:00,60.7,60.73,60.7,60.71,14246.0,60.029,60.0587,60.029,60.0389,14246.0
2021-05-14 13:40:00,60.71,60.71,60.68,60.68,846.0,60.0389,60.0389,60.0092,60.0092,846.0
2021-05-14 13:45:00,60.71,60.76,60.68,60.74,6540.0,60.0389,60.0883,60.0092,60.0685,6540.0
2021-05-14 13:50:00,60.78,60.78,60.74,60.75,5160.0,60.1081,60.1081,60.0685,60.0784,5160.0
2021-05-14 13:55:00,60.8,60.83,60.77,60.81,5758.0,60.1279,60.1576,60.0982,60.1378,5758.0
2021-05-14 14:00:00,60.81,60.83,60.75,60.83,15760.0,60.1378,60.1576,60.0784,60.1576,15760.0
2021-05-14 14:05:00,60.83,60.85,60.82,60.84,18080.0,60.1576,60.1773,60.1477,60.1674,18080.0
2021-05-14 14:10:00,60.85,60.94,60.84,60.91,10410.0,60.1773,60.2663,60.1674,60.2367,10410.0
2021-05-14 14:15:00,60.88,60.91,60.87,60.87,22086.0,60.207,60.2367,60.1971,60.1971,22086.0
2021-05-14 14:20:00,60.88,60.88,60.85,60.87,5568.0,60.207,60.207,60.1773,60.1971,5568.0
2021-05-14 14:25:00,60.85,60.93,60.84,60.92,10514.0,60.1773,60.2564,60.1674,60.2466,10514.0
2021-05-14 14:30:00,60.92,60.97,60.92,60.94,4200.0,60.2466,60.296,60.2466,60.2663,4200.0
2021-05-14 14:35:00,60.94,61.05,60.94,61.01,34002.0,60.2663,60.3751,60.2663,60.3356,34002.0
2021-05-14 14:40:00,61.01,61.1,61.01,61.1,11902.0,60.3356,60.4246,60.3356,60.4246,11902.0
2021-05-14 14:45:00,61.12,61.21,61.1,61.19,49066.0,60.4443,60.5334,60.4246,60.5136,49066.0
2021-05-14 14:50:00,61.19,61.31,61.16,61.31,65426.0,60.5136,60.6322,60.4839,60.6322,65426.0
2021-05-14 14:55:00,61.31,61.32,61.18,61.24,29270.0,60.6322,60.6421,60.5037,60.563,29270.0
2021-05-14 15:00:00,61.24,61.24,61.02,61.09,40342.0,60.563,60.563,60.3455,60.4147,40342.0
2021-05-14 15:05:00,61.12,61.13,61.05,61.07,15152.0,60.4443,60.4542,60.3751,60.3949,15152.0
2021-05-14 15:10:00,61.07,61.12,61.02,61.1,37682.0,60.3949,60.4443,60.3455,60.4246,37682.0
2021-05-14 15:15:00,61.13,61.18,61.1,61.1,22302.0,60.4542,60.5037,60.4246,60.4246,22302.0
2021-05-14 15:20:00,61.09,61.13,61.04,61.04,77670.0,60.4147,60.4542,60.3652,60.3652,77670.0
2021-05-14 15:25:00,61.04,61.1,61.03,61.09,28452.0,60.3652,60.4246,60.3553,60.4147,28452.0
2021-05-14 15:30:00,61.09,61.13,60.93,61.01,38624.0,60.4147,60.4542,60.2564,60.3356,38624.0
2021-05-14 15:35:00,61.01,61.06,60.97,61.01,24100.0,60.3356,60.385,60.296,60.3356,24100.0
2021-05-14 15:40:00,61.01,61.02,60.96,61.02,24032.0,60.3356,60.3455,60.2861,60.3455,24032.0
2021-05-14 15:45:00,61.01,61.15,60.98,61.12,67378.0,60.3356,60.474,60.3059,60.4443,67378.0
2021-05-14 15:50:00,61.11,61.27,61.02,61.27,70598.0,60.4345,60.5927,60.3455,60.5927,70598.0
2021-05-14 15:55:00,61.26,61.26,60.88,60.96,241166.0,60.5828,60.5828,60.207,60.2861,241166.0
2021-05-17 09:30:00,60.31,60.37,59.85,60.1,670176.0,59.6433,59.7026,59.1884,59.4356,670176.0
2021-05-17 09:35:00,60.06,60.38,60.06,60.37,168532.0,59.3961,59.7125,59.3961,59.7026,168532.0
2021-05-17 09:40:00,60.41,60.54,60.24,60.3,78108.0,59.7422,59.8708,59.5741,59.6334,78108.0
2021-05-17 09:45:00,60.35,60.56,60.35,60.38,28288.0,59.6829,59.8905,59.6829,59.7125,28288.0
2021-05-17 09:50:00,60.37,60.44,60.05,60.09,61942.0,59.7026,59.7719,59.3862,59.4257,61942.0
2021-05-17 09:55:00,60.09,60.17,60.09,60.12,40620.0,59.4257,59.5048,59.4257,59.4554,40620.0
2021-05-17 10:00:00,60.0,60.02,59.69,59.78,41718.0,59.3367,59.3565,59.0302,59.1192,41718.0
2021-05-17 10:05:00,59.88,59.94,59.63,59.68,55316.0,59.2181,59.2774,58.9708,59.0203,55316.0
2021-05-17 10:10:00,59.71,59.9,59.67,59.77,35160.0,59.0499,59.2378,59.0104,59.1093,35160.0
2021-05-17 10:15:00,59.81,60.12,59.67,60.12,52498.0,59.1488,59.4554,59.0104,59.4554,52498.0
2021-05-17 10:20:00,60.09,60.31,60.09,60.23,33364.0,59.4257,59.6433,59.4257,59.5642,33364.0
2021-05-17 10:25:00,60.27,60.34,59.98,59.99,28450.0,59.6037,59.673,59.317,59.3268,28450.0
2021-05-17 10:30:00,59.97,60.12,59.83,59.86,25590.0,59.3071,59.4554,59.1686,59.1983,25590.0
2021-05-17 10:35:00,59.88,60.34,59.87,60.32,31724.0,59.2181,59.673,59.2082,59.6532,31724.0
2021-05-17 10:40:00,60.29,60.43,60.19,60.19,33606.0,59.6235,59.762,59.5246,59.5246,33606.0
2021-05-17 10:45:00,60.21,60.24,60.04,60.04,5292.0,59.5444,59.5741,59.3763,59.3763,5292.0
2021-05-17 10:50:00,60.24,60.31,60.1,60.15,18814.0,59.5741,59.6433,59.4356,59.4851,18814.0
2021-05-17 10:55:00,60.06,60.16,60.04,60.09,7900.0,59.3961,59.495,59.3763,59.4257,7900.0
2021-05-17 11:00:00,60.17,60.18,59.9,60.01,47194.0,59.5048,59.5147,59.2378,59.3466,47194.0
2021-05-17 11:05:00,60.01,60.11,59.85,59.85,10138.0,59.3466,59.4455,59.1884,59.1884,10138.0
2021-05-17 11:10:00,59.85,59.89,59.63,59.89,36466.0,59.1884,59.2279,58.9708,59.2279,36466.0
2021-05-17 11:15:00,59.87,59.96,59.77,59.77,20700.0,59.2082,59.2972,59.1093,59.1093,20700.0
2021-05-17 11:20:00,59.82,59.99,59.81,59.91,11600.0,59.1587,59.3268,59.1488,59.2477,11600.0
2021-05-17 11:25:00,59.91,59.95,59.83,59.84,18842.0,59.2477,59.2873,59.1686,59.1785,18842.0
2021-05-17 11:30:00,59.89,59.9,59.7,59.81,10022.0,59.2279,59.2378,59.04,59.1488,10022.0
2021-05-17 11:35:00,59.85,59.85,59.75,59.76,13772.0,59.1884,59.1884,59.0895,59.0994,13772.0
2021-05-17 11:40:00,59.7,59.83,59.68,59.83,23488.0,59.04,59.1686,59.0203,59.1686,23488.0
2021-05-17 11:45:00,59.85,59.91,59.7,59.71,15930.0,59.1884,59.2477,59.04,59.0499,15930.0
2021-05-17 11:50:00,59.75,59.75,59.56,59.59,14690.0,59.0895,59.0895,58.9016,58.9313,14690.0
2021-05-17 11:55:00,59.62,59.66,59.53,59.63,24708.0,58.9609,59.0005,58.8719,58.9708,24708.0
2021-05-17 12:00:00,59.59,59.67,59.5,59.63,67068.0,58.9313,59.0104,58.8423,58.9708,67068.0
2021-05-17 12:05:00,59.61,59.7,59.53,59.55,143920.0,58.951,59.04,58.8719,58.8917,143920.0
2021-05-17 12:10:00,59.55,59.62,59.52,59.52,28126.0,58.8917,58.9609,58.862,58.862,28126.0
2021-05-17 12:15:00,59.5,59.73,59.45,59.7,19564.0,58.8423,59.0697,58.7928,59.04,19564.0
2021-05-17 12:20:00,59.68,59.75,59.68,59.73,4820.0,59.0203,59.0895,59.0203,59.0697,4820.0
2021-05-17 12:25:00,59.74,59.76,59.68,59.69,17304.0,59.0796,59.0994,59.0203,59.0302,17304.0
2021-05-17 12:30:00,59.69,59.69,59.56,59.6,18162.0,59.0302,59.0302,58.9016,58.9412,18162.0
2021-05-17 12:35:00,59.59,59.78,59.59,59.77,8600.0,58.9313,59.1192,58.9313,59.1093,8600.0
2021-05-17 12:40:00,59.77,59.87,59.77,59.87,20204.0,59.1093,59.2082,59.1093,59.2082,20204.0
2021-05-17 12:45:00,59.86,59.88,59.74,59.74,5396.0,59.1983,59.2181,59.0796,59.0796,5396.0
2021-05-17 12:50:00,59.76,59.8,59.69,59.72,14538.0,59.0994,59.1389,59.0302,59.0598,14538.0
2021-05-17 12:55:00,59.72,59.72,59.6,59.6,7042.0,59.0598,59.0598,58.9412,58.9412,7042.0
2021-05-17 13:00:00,59.62,59.7,59.6,59.63,4200.0,58.9609,59.04,58.9412,58.9708,4200.0
2021-05-17 13:05:00,59.59,59.61,59.58,59.61,4862.0,58.9313,58.951,58.9214,58.951,4862.0
2021-05-17 13:10:00,59.59,59.59,59.41,59.45,39186.0,58.9313,58.9313,58.7533,58.7928,39186.0
2021-05-17 13:15:00,59.47,59.49,59.34,59.35,46732.0,58.8126,58.8324,58.684,58.6939,46732.0
2021-05-17 13:20:00,59.38,59.42,59.29,59.42,28138.0,58.7236,58.7631,58.6346,58.7631,28138.0
2021-05-17 13:25:00,59.42,59.46,59.35,59.43,11896.0,58.7631,58.8027,58.6939,58.773,11896.0
2021-05-17 13:30:00,59.37,59.38,59.27,59.38,8612.0,58.7137,58.7236,58.6148,58.7236,8612.0
2021-05-17 13:35:00,59.47,59.52,59.38,59.39,1252.0,58.8126,58.862,58.7236,58.7335,1252.0
2021-05-17 13:40:00,59.32,59.32,59.13,59.23,21640.0,58.6642,58.6642,58.4763,58.5752,21640.0
2021-05-17 13:45:00,59.21,59.37,59.21,59.37,20408.0,58.5555,58.7137,58.5555,58.7137,20408.0
2021-05-17 13:50:00,59.34,59.35,59.26,59.32,13400.0,58.684,58.6939,58.6049,58.6642,13400.0
2021-05-17 13:55:00,59.29,59.43,59.27,59.37,22910.0,58.6346,58.773,58.6148,58.7137,22910.0
2021-05-17 14:00:00,59.33,59.42,59.29,59.39,10600.0,58.6741,58.7631,58.6346,58.7335,10600.0
2021-05-17 14:05:00,59.4,59.51,59.35,59.51,18646.0,58.7434,58.8521,58.6939,58.8521,18646.0
2021-05-17 14:10:00,59.52,59.57,59.47,59.48,21960.0,58.862,58.9115,58.8126,58.8225,21960.0
2021-05-17 14:15:00,59.47,59.52,59.44,59.48,20028.0,58.8126,58.862,58.7829,58.8225,20028.0
2021-05-17 14:20:00,59.56,59.62,59.5,59.5,8420.0,58.9016,58.9609,58.8423,58.8423,8420.0
2021-05-17 14:25:00,59.52,59.53,59.46,59.52,3192.0,58.862,58.8719,58.8027,58.862,3192.0
2021-05-17 14:30:00,59.54,59.68,59.54,59.6,18096.0,58.8818,59.0203,58.8818,58.9412,18096.0
2021-05-17 14:35:00,59.56,59.56,59.42,59.42,9472.0,58.9016,58.9016,58.7631,58.7631,9472.0
2021-05-17 14:40:00,59.43,59.49,59.42,59.45,4506.0,58.773,58.8324,58.7631,58.7928,4506.0
2021-05-17 14:45:00,59.45,59.58,59.42,59.58,5600.0,58.7928,58.9214,58.7631,58.9214,5600.0
2021-05-17 14:50:00,59.56,59.76,59.56,59.75,16084.0,58.9016,59.0994,58.9016,59.0895,16084.0
2021-05-17 14:55:00,59.77,59.81,59.71,59.8,25668.0,59.1093,59.1488,59.0499,59.1389,25668.0
2021-05-17 15:00:00,59.8,59.93,59.77,59.89,26590.0,59.1389,59.2675,59.1093,59.2279,26590.0
2021-05-17 15:05:00,59.9,60.04,59.89,59.99,39508.0,59.2378,59.3763,59.2279,59.3268,39508.0
2021-05-17 15:10:00,59.99,60.1,59.96,60.0,25802.0,59.3268,59.4356,59.2972,59.3367,25802.0
2021-05-17 15:15:00,60.01,60.03,59.92,59.97,38004.0,59.3466,59.3664,59.2576,59.3071,38004.0
2021-05-17 15:20:00,59.92,59.93,59.8,59.8,16024.0,59.2576,59.2675,59.1389,59.1389,16024.0
2021-05-17 15:25:00,59.81,59.81,59.7,59.75,33658.0,59.1488,59.1488,59.04,59.0895,33658.0
2021-05-17 15:30:00,59.76,59.94,59.74,59.88,15232.0,59.0994,59.2774,59.0796,59.2181,15232.0
2021-05-17 15:35:00,59.93,59.93,59.8,59.8,11956.0,59.2675,59.2675,59.1389,59.1389,11956.0
2021-05-17 15:40:00,59.81,60.03,59.81,59.98,49952.0,59.1488,59.3664,59.1488,59.317,49952.0
2021-05-17 15:45:00,59.98,60.09,59.94,59.95,40834.0,59.317,59.4257,59.2774,59.2873,40834.0
2021-05-17 15:50:00,59.95,60.12,59.95,60.03,38262.0,59.2873,59.4554,59.2873,59.3664,38262.0
2021-05-17 15:55:00,60.07,60.23,60.05,60.21,66746.0,59.406,59.5642,59.3862,59.5444,66746.0
2021-05-18 09:30:00,60.59,60.63,60.31,60.46,100470.0,59.9202,59.9598,59.6433,59.7916,100470.0
2021-05-18 09:35:00,60.4,60.74,60.38,60.72,51294.0,59.7323,60.0685,59.7125,60.0488,51294.0
2021-05-18 09:40:00,60.72,60.72,60.45,60.45,90162.0,60.0488,60.0488,59.7818,59.7818,90162.0
2021-05-18 09:45:00,60.44,60.54,60.29,60.37,54616.0,59.7719,59.8708,59.6235,59.7026,54616.0
2021-05-18 09:50:00,60.41,60.43,60.17,60.41,60316.0,59.7422,59.762,59.5048,59.7422,60316.0
2021-05-18 09:55:00,60.4,60.55,60.31,60.43,80606.0,59.7323,59.8806,59.6433,59.762,80606.0
2021-05-18 10:00:00,60.43,60.57,60.28,60.35,65400.0,59.762,59.9004,59.6136,59.6829,65400.0
2021-05-18 10:05:00,60.37,60.51,60.27,60.43,36676.0,59.7026,59.8411,59.6037,59.762,36676.0
2021-05-18 10:10:00,60.49,60.62,60.38,60.62,29100.0,59.8213,59.9499,59.7125,59.9499,29100.0
2021-05-18 10:15:00,60.62,60.77,60.6,60.67,60420.0,59.9499,60.0982,59.9301,59.9993,60420.0
2021-05-18 10:20:00,60.67,60.77,60.62,60.68,30334.0,59.9993,60.0982,59.9499,60.0092,30334.0
2021-05-18 10:25:00,60.7,60.91,60.7,60.91,24248.0,60.029,60.2367,60.029,60.2367,24248.0
2021-05-18 10:30:00,60.93,60.99,60.93,60.96,25520.0,60.2564,60.3158,60.2564,60.2861,25520.0
2021-05-18 10:35:00,60.98,61.02,60.94,61.0,10756.0,60.3059,60.3455,60.2663,60.3257,10756.0
2021-05-18 10:40:00,60.96,60.96,60.79,60.84,23812.0,60.2861,60.2861,60.118,60.1674,23812.0
2021-05-18 10:45:00,60.87,61.01,60.85,61.0,28854.0,60.1971,60.3356,60.1773,60.3257,28854.0
2021-05-18 10:50:00,61.02,61.05,60.81,60.81,29578.0,60.3455,60.3751,60.1378,60.1378,29578.0
2021-05-18 10:55:00,60.84,60.94,60.83,60.94,27760.0,60.1674,60.2663,60.1576,60.2663,27760.0
2021-05-18 11:00:00,60.94,60.99,60.85,60.99,29246.0,60.2663,60.3158,60.1773,60.3158,29246.0
2021-05-18 11:05:00,60.96,61.01,60.91,60.94,27082.0,60.2861,60.3356,60.2367,60.2663,27082.0
2021-05-18 11:10:00,60.95,60.96,60.88,60.88,8810.0,60.2762,60.2861,60.207,60.207,8810.0
2021-05-18 11:15:00,60.92,60.98,60.9,60.92,19788.0,60.2466,60.3059,60.2268,60.2466,19788.0
2021-05-18 11:20:00,60.91,60.96,60.82,60.87,46454.0,60.2367,60.2861,60.1477,60.1971,46454.0
2021-05-18 11:25:00,60.86,60.92,60.83,60.83,29830.0,60.1872,60.2466,60.1576,60.1576,29830.0
2021-05-18 11:30:00,60.84,60.85,60.56,60.58,91618.0,60.1674,60.1773,59.8905,59.9103,91618.0
2021-05-18 11:35:00,60.58,60.62,60.54,60.62,48032.0,59.9103,59.9499,59.8708,59.9499,48032.0
2021-05-18 11:40:00,60.63,60.63,60.47,60.54,46956.0,59.9598,59.9598,59.8015,59.8708,46956.0
2021-05-18 11:45:00,60.57,60.6,60.44,60.59,34476.0,59.9004,59.9301,59.7719,59.9202,34476.0
2021-05-18 11:50:00,60.59,60.59,60.48,60.51,15600.0,59.9202,59.9202,59.8114,59.8411,15600.0
2021-05-18 11:55:00,60.52,60.54,60.46,60.46,17842.0,59.851,59.8708,59.7916,59.7916,17842.0
2021-05-18 12:00:00,60.45,60.56,60.43,60.54,15130.0,59.7818,59.8905,59.762,59.8708,15130.0
2021-05-18 12:05:00,60.52,60.58,60.49,60.56,14366.0,59.851,59.9103,59.8213,59.8905,14366.0
2021-05-18 12:10:00,60.54,60.63,60.51,60.63,23742.0,59.8708,59.9598,59.8411,59.9598,23742.0
2021-05-18 12:15:00,60.64,60.65,60.58,60.59,8630.0,59.9697,59.9795,59.9103,59.9202,8630.0
2021-05-18 12:20:00,60.65,60.7,60.6,60.7,25394.0,59.9795,60.029,59.9301,60.029,25394.0
2021-05-18 12:25:00,60.7,60.79,60.69,60.78,12568.0,60.029,60.118,60.0191,60.1081,12568.0
2021-05-18 12:30:00,60.79,60.85,60.77,60.84,10382.0,60.118,60.1773,60.0982,60.1674,10382.0
2021-05-18 12:35:00,60.83,60.85,60.81,60.82,10230.0,60.1576,60.1773,60.1378,60.1477,10230.0
2021-05-18 12:40:00,60.83,60.84,60.81,60.81,10712.0,60.1576,60.1674,60.1378,60.1378,10712.0
2021-05-18 12:45:00,60.82,60.85,60.81,60.81,8104.0,60.1477,60.1773,60.1378,60.1378,8104.0
2021-05-18 12:50:00,60.81,60.81,60.77,60.77,4620.0,60.1378,60.1378,60.0982,60.0982,4620.0
2021-05-18 12:55:00,60.78,60.8,60.66,60.71,18120.0,60.1081,60.1279,59.9894,60.0389,18120.0
2021-05-18 13:00:00,60.71,60.71,60.65,60.65,16252.0,60.0389,60.0389,59.9795,59.9795,16252.0
2021-05-18 13:05:00,60.63,60.64,60.59,60.62,9988.0,59.9598,59.9697,59.9202,59.9499,9988.0
2021-05-18 13:10:00,60.62,60.69,60.61,60.68,7058.0,59.9499,60.0191,59.94,60.0092,7058.0
2021-05-18 13:15:00,60.65,60.66,60.58,60.58,9480.0,59.9795,59.9894,59.9103,59.9103,9480.0
2021-05-18 13:20:00,60.62,60.7,60.62,60.66,11406.0,59.9499,60.029,59.9499,59.9894,11406.0
2021-05-18 13:25:00,60.66,60.78,60.63,60.78,18586.0,59.9894,60.1081,59.9598,60.1081,18586.0
2021-05-18 13:30:00,60.78,60.8,60.75,60.77,22222.0,60.1081,60.1279,60.0784,60.0982,22222.0
2021-05-18 13:35:00,60.76,60.76,60.68,60.68,16824.0,60.0883,60.0883,60.0092,60.0092,16824.0
2021-05-18 13:40:00,60.69,60.7,60.59,60.6,30004.0,60.0191,60.029,59.9202,59.9301,30004.0
2021-05-18 13:45:00,60.62,60.63,60.49,60.51,52586.0,59.9499,59.9598,59.8213,59.8411,52586.0
2021-05-18 13:50:00,60.52,60.52,60.46,60.46,16894.0,59.851,59.851,59.7916,59.7916,16894.0
2021-05-18 13:55:00,60.46,60.49,60.43,60.47,12580.0,59.7916,59.8213,59.762,59.8015,12580.0
2021-05-18 14:00:00,60.49,60.5,60.36,60.37,41710.0,59.8213,59.8312,59.6927,59.7026,41710.0
2021-05-18 14:05:00,60.4,60.52,60.4,60.46,15202.0,59.7323,59.851,59.7323,59.7916,15202.0
2021-05-18 14:10:00,60.43,60.48,60.41,60.48,10820.0,59.762,59.8114,59.7422,59.8114,10820.0
2021-05-18 14:15:00,60.47,60.52,60.39,60.39,35968.0,59.8015,59.851,59.7224,59.7224,35968.0
2021-05-18 14:20:00,60.41,60.46,60.23,60.25,23296.0,59.7422,59.7916,59.5642,59.584,23296.0
2021-05-18 14:25:00,60.25,60.3,60.22,60.23,30042.0,59.584,59.6334,59.5543,59.5642,30042.0
2021-05-18 14:30:00,60.24,60.27,59.95,59.95,55670.0,59.5741,59.6037,59.2873,59.2873,55670.0
2021-05-18 14:35:00,59.93,59.99,59.85,59.88,61264.0,59.2675,59.3268,59.1884,59.2181,61264.0
2021-05-18 14:40:00,59.87,59.91,59.7,59.77,70594.0,59.2082,59.2477,59.04,59.1093,70594.0
2021-05-18 14:45:00,59.79,59.79,59.65,59.78,64584.0,59.1291,59.1291,58.9906,59.1192,64584.0
2021-05-18 14:50:00,59.77,59.88,59.74,59.85,18226.0,59.1093,59.2181,59.0796,59.1884,18226.0
2021-05-18 14:55:00,59.85,59.91,59.78,59.85,16666.0,59.1884,59.2477,59.1192,59.1884,16666.0
2021-05-18 15:00:00,59.92,59.99,59.88,59.99,19980.0,59.2576,59.3268,59.2181,59.3268,19980.0
2021-05-18 15:05:00,59.99,60.01,59.94,60.01,14350.0,59.3268,59.3466,59.2774,59.3466,14350.0
2021-05-18 15:10:00,60.04,60.07,59.91,59.91,16242.0,59.3763,59.406,59.2477,59.2477,16242.0
2021-05-18 15:15:00,59.94,60.02,59.91,60.02,14364.0,59.2774,59.3565,59.2477,59.3565,14364.0
2021-05-18 15:20:00,60.01,60.1,59.99,60.08,28170.0,59.3466,59.4356,59.3268,59.4158,28170.0
2021-05-18 15:25:00,60.11,60.16,60.1,60.15,29150.0,59.4455,59.495,59.4356,59.4851,29150.0
2021-05-18 15:30:00,60.14,60.28,60.1,60.2,36992.0,59.4752,59.6136,59.4356,59.5345,36992.0
2021-05-18 15:35:00,60.2,60.2,60.08,60.13,18694.0,59.5345,59.5345,59.4158,59.4653,18694.0
2021-05-18 15:40:00,60.15,60.19,60.1,60.15,22380.0,59.4851,59.5246,59.4356,59.4851,22380.0
2021-05-18 15:45:00,60.15,60.17,59.79,59.83,50340.0,59.4851,59.5048,59.1291,59.1686,50340.0
2021-05-18 15:50:00,59.82,59.82,59.44,59.49,138634.0,59.1587,59.1587,58.7829,58.8324,138634.0
2021-05-18 15:55:00,59.49,59.58,59.32,59.36,119178.0,58.8324,58.9214,58.6642,58.7038,119178.0
2021-05-19 09:30:00,57.37,57.83,57.23,57.77,218162.0,56.7358,57.1907,56.5974,57.1314,218162.0
2021-05-19 09:35:00,57.77,57.93,57.57,57.59,143046.0,57.1314,57.2896,56.9336,56.9534,143046.0
2021-05-19 09:40:00,57.55,58.04,57.32,58.02,213060.0,56.9138,57.3984,56.6864,57.3786,213060.0
2021-05-19 09:45:00,57.99,58.09,57.69,57.87,125530.0,57.3489,57.4478,57.0523,57.2303,125530.0
2021-05-19 09:50:00,57.89,58.16,57.89,57.98,106294.0,57.2501,57.5171,57.2501,57.3391,106294.0
2021-05-19 09:55:00,57.86,58.13,57.78,57.86,111870.0,57.2204,57.4874,57.1413,57.2204,111870.0
2021-05-19 10:00:00,57.84,58.07,57.57,57.57,94096.0,57.2006,57.4281,56.9336,56.9336,94096.0
2021-05-19 10:05:00,57.57,57.85,57.54,57.83,93066.0,56.9336,57.2105,56.9039,57.1907,93066.0
2021-05-19 10:10:00,57.77,57.98,57.69,57.91,105648.0,57.1314,57.3391,57.0523,57.2698,105648.0
2021-05-19 10:15:00,57.88,58.08,57.68,58.08,117082.0,57.2402,57.438,57.0424,57.438,117082.0
2021-05-19 10:20:00,58.06,58.1,57.85,58.05,100652.0,57.4182,57.4577,57.2105,57.4083,100652.0
2021-05-19 10:25:00,58.03,58.37,58.03,58.29,114908.0,57.3885,57.7247,57.3885,57.6456,114908.0
2021-05-19 10:30:00,58.3,58.4,58.1,58.12,190426.0,57.6555,57.7544,57.4577,57.4775,190426.0
2021-05-19 10:35:00,58.15,58.24,57.93,57.95,67726.0,57.5072,57.5962,57.2896,57.3094,67726.0
2021-05-19 10:40:00,57.93,58.17,57.89,58.17,45714.0,57.2896,57.527,57.2501,57.527,45714.0
2021-05-19 10:45:00,58.17,58.35,58.15,58.25,72644.0,57.527,57.705,57.5072,57.6061,72644.0
2021-05-19 10:50:00,58.24,58.53,58.24,58.48,118480.0,57.5962,57.883,57.5962,57.8335,118480.0
2021-05-19 10:55:00,58.47,58.49,58.35,58.39,38566.0,57.8236,57.8434,57.705,57.7445,38566.0
2021-05-19 11:00:00,58.34,58.38,58.15,58.16,38162.0,57.6951,57.7346,57.5072,57.5171,38162.0
2021-05-19 11:05:00,58.16,58.63,58.14,58.58,146148.0,57.5171,57.9819,57.4973,57.9324,146148.0
2021-05-19 11:10:00,58.59,58.73,58.52,58.63,73398.0,57.9423,58.0808,57.8731,57.9819,73398.0
2021-05-19 11:15:00,58.73,58.73,58.5,58.5,60444.0,58.0808,58.0808,57.8533,57.8533,60444.0
2021-05-19 11:20:00,58.51,58.83,58.49,58.75,74164.0,57.8632,58.1797,57.8434,58.1005,74164.0
2021-05-19 11:25:00,58.75,58.76,58.61,58.62,26608.0,58.1005,58.1104,57.9621,57.972,26608.0
2021-05-19 11:30:00,58.6,58.63,58.47,58.49,21534.0,57.9522,57.9819,57.8236,57.8434,21534.0
2021-05-19 11:35:00,58.49,58.64,58.48,58.64,39708.0,57.8434,57.9918,57.8335,57.9918,39708.0
2021-05-19 11:40:00,58.54,58.54,58.43,58.53,17386.0,57.8929,57.8929,57.7841,57.883,17386.0
2021-05-19 11:45:00,58.56,58.56,58.39,58.47,34898.0,57.9126,57.9126,57.7445,57.8236,34898.0
2021-05-19 11:50:00,58.4,58.52,58.37,58.41,30538.0,57.7544,57.8731,57.7247,57.7643,30538.0
2021-05-19 11:55:00,58.41,58.72,58.41,58.68,25994.0,57.7643,58.0709,57.7643,58.0313,25994.0
2021-05-19 12:00:00,58.59,58.63,58.52,58.63,28058.0,57.9423,57.9819,57.8731,57.9819,28058.0
2021-05-19 12:05:00,58.61,58.74,58.61,58.71,12032.0,57.9621,58.0907,57.9621,58.061,12032.0
2021-05-19 12:10:00,58.7,58.85,58.7,58.8,27982.0,58.0511,58.1994,58.0511,58.15,27982.0
2021-05-19 12:15:00,58.8,58.95,58.8,58.9,50210.0,58.15,58.2983,58.15,58.2489,50210.0
2021-05-19 12:20:00,58.9,59.0,58.77,58.99,134128.0,58.2489,58.3478,58.1203,58.3379,134128.0
2021-05-19 12:25:00,58.99,58.99,58.84,58.89,63954.0,58.3379,58.3379,58.1896,58.239,63954.0
2021-05-19 12:30:00,58.92,58.97,58.88,58.88,16132.0,58.2687,58.3181,58.2291,58.2291,16132.0
2021-05-19 12:35:00,58.97,58.98,58.83,58.91,17572.0,58.3181,58.328,58.1797,58.2588,17572.0
2021-05-19 12:40:00,58.91,59.02,58.81,58.83,79630.0,58.2588,58.3676,58.1599,58.1797,79630.0
2021-05-19 12:45:00,58.87,58.89,58.79,58.82,12818.0,58.2192,58.239,58.1401,58.1698,12818.0
2021-05-19 12:50:00,58.82,58.87,58.75,58.85,40322.0,58.1698,58.2192,58.1005,58.1994,40322.0
2021-05-19 12:55:00,58.88,58.95,58.81,58.83,15434.0,58.2291,58.2983,58.1599,58.1797,15434.0
2021-05-19 13:00:00,58.84,59.05,58.84,59.01,52308.0,58.1896,58.3972,58.1896,58.3577,52308.0
2021-05-19 13:05:00,59.02,59.19,58.98,59.09,75116.0,58.3676,58.5357,58.328,58.4368,75116.0
2021-05-19 13:10:00,59.1,59.26,59.1,59.2,21096.0,58.4467,58.6049,58.4467,58.5456,21096.0
2021-05-19 13:15:00,59.21,59.24,59.13,59.17,18480.0,58.5555,58.5851,58.4763,58.5159,18480.0
2021-05-19 13:20:00,59.17,59.17,59.06,59.06,18808.0,58.5159,58.5159,58.4071,58.4071,18808.0
2021-05-19 13:25:00,59.02,59.1,59.02,59.1,28968.0,58.3676,58.4467,58.3676,58.4467,28968.0
2021-05-19 13:30:00,59.11,59.13,58.91,58.91,15888.0,58.4566,58.4763,58.2588,58.2588,15888.0
2021-05-19 13:35:00,58.93,58.96,58.82,58.94,62210.0,58.2786,58.3082,58.1698,58.2884,62210.0
2021-05-19 13:40:00,58.88,58.88,58.84,58.86,3386.0,58.2291,58.2291,58.1896,58.2093,3386.0
2021-05-19 13:45:00,58.92,58.95,58.9,58.95,3400.0,58.2687,58.2983,58.2489,58.2983,3400.0
2021-05-19 13:50:00,59.01,59.08,58.94,59.05,11740.0,58.3577,58.4269,58.2884,58.3972,11740.0
2021-05-19 13:55:00,59.13,59.13,58.95,58.95,24612.0,58.4763,58.4763,58.2983,58.2983,24612.0
2021-05-19 14:00:00,58.97,59.21,58.67,58.71,77574.0,58.3181,58.5555,58.0214,58.061,77574.0
2021-05-19 14:05:00,58.71,58.75,58.45,58.73,67946.0,58.061,58.1005,57.8039,58.0808,67946.0
2021-05-19 14:10:00,58.7,58.77,58.54,58.7,39872.0,58.0511,58.1203,57.8929,58.0511,39872.0
2021-05-19 14:15:00,58.65,58.72,58.45,58.72,39756.0,58.0017,58.0709,57.8039,58.0709,39756.0
2021-05-19 14:20:00,58.74,59.54,58.74,59.41,184668.0,58.0907,58.8818,58.0907,58.7533,184668.0
2021-05-19 14:25:00,59.42,59.5,59.33,59.45,81222.0,58.7631,58.8423,58.6741,58.7928,81222.0
2021-05-19 14:30:00,59.46,59.66,59.24,59.26,200796.0,58.8027,59.0005,58.5851,58.6049,200796.0
2021-05-19 14:35:00,59.3,59.34,58.9,58.9,87828.0,58.6445,58.684,58.2489,58.2489,87828.0
2021-05-19 14:40:00,58.9,59.01,58.82,58.87,65518.0,58.2489,58.3577,58.1698,58.2192,65518.0
2021-05-19 14:45:00,58.88,58.88,58.71,58.75,27218.0,58.2291,58.2291,58.061,58.1005,27218.0
2021-05-19 14:50:00,58.74,58.85,58.74,58.81,16148.0,58.0907,58.1994,58.0907,58.1599,16148.0
2021-05-19 14:55:00,58.86,59.05,58.71,58.81,40832.0,58.2093,58.3972,58.061,58.1599,40832.0
2021-05-19 15:00:00,58.82,58.83,58.61,58.74,45746.0,58.1698,58.1797,57.9621,58.0907,45746.0
2021-05-19 15:05:00,58.76,58.98,58.72,58.96,50672.0,58.1104,58.328,58.0709,58.3082,50672.0
2021-05-19 15:10:00,58.95,59.17,58.94,59.06,67936.0,58.2983,58.5159,58.2884,58.4071,67936.0
2021-05-19 15:15:00,59.05,59.16,59.04,59.1,50108.0,58.3972,58.506,58.3873,58.4467,50108.0
2021-05-19 15:20:00,59.1,59.33,58.97,59.25,89438.0,58.4467,58.6741,58.3181,58.595,89438.0
2021-05-19 15:25:00,59.29,59.47,59.21,59.36,67890.0,58.6346,58.8126,58.5555,58.7038,67890.0
2021-05-19 15:30:00,59.34,59.34,59.06,59.16,62882.0,58.684,58.684,58.4071,58.506,62882.0
2021-05-19 15:35:00,59.14,59.18,59.07,59.13,59144.0,58.4862,58.5258,58.417,58.4763,59144.0
2021-05-19 15:40:00,59.13,59.14,58.98,59.01,81828.0,58.4763,58.4862,58.328,58.3577,81828.0
2021-05-19 15:45:00,59.01,59.08,58.83,58.85,41356.0,58.3577,58.4269,58.1797,58.1994,41356.0
2021-05-19 15:50:00,58.88,59.38,58.85,59.34,127668.0,58.2291,58.7236,58.1994,58.684,127668.0
2021-05-19 15:55:00,59.32,59.62,59.3,59.55,204526.0,58.6642,58.9609,58.6445,58.8917,204526.0
2021-05-20 09:30:00,60.1,60.45,60.04,60.44,157932.0,59.4356,59.7818,59.3763,59.7719,157932.0
2021-05-20 09:35:00,60.45,60.75,60.42,60.69,130854.0,59.7818,60.0784,59.7521,60.0191,130854.0
2021-05-20 09:40:00,60.73,61.01,60.72,60.88,127910.0,60.0587,60.3356,60.0488,60.207,127910.0
2021-05-20 09:45:00,60.9,61.06,60.81,60.93,120088.0,60.2268,60.385,60.1378,60.2564,120088.0
2021-05-20 09:50:00,60.95,61.05,60.89,60.91,100822.0,60.2762,60.3751,60.2169,60.2367,100822.0
2021-05-20 09:55:00,60.92,61.04,60.87,60.94,145094.0,60.2466,60.3652,60.1971,60.2663,145094.0
2021-05-20 10:00:00,60.94,61.18,60.91,61.13,87574.0,60.2663,60.5037,60.2367,60.4542,87574.0
2021-05-20 10:05:00,61.13,61.2,61.06,61.06,64750.0,60.4542,60.5235,60.385,60.385,64750.0
2021-05-20 10:10:00,61.08,61.16,61.05,61.1,41884.0,60.4048,60.4839,60.3751,60.4246,41884.0
2021-05-20 10:15:00,61.13,61.23,61.08,61.18,62240.0,60.4542,60.5531,60.4048,60.5037,62240.0
2021-05-20 10:20:00,61.2,61.23,61.15,61.2,26980.0,60.5235,60.5531,60.474,60.5235,26980.0
2021-05-20 10:25:00,61.21,61.27,61.18,61.24,52472.0,60.5334,60.5927,60.5037,60.563,52472.0
2021-05-20 10:30:00,61.27,61.38,61.24,61.35,56592.0,60.5927,60.7015,60.563,60.6718,56592.0
2021-05-20 10:35:00,61.36,61.36,61.23,61.23,26264.0,60.6817,60.6817,60.5531,60.5531,26264.0
2021-05-20 10:40:00,61.25,61.34,61.22,61.34,42698.0,60.5729,60.6619,60.5432,60.6619,42698.0
2021-05-20 10:45:00,61.34,61.48,61.34,61.4,40524.0,60.6619,60.8004,60.6619,60.7213,40524.0
2021-05-20 10:50:00,61.42,61.49,61.39,61.4,54964.0,60.741,60.8103,60.7114,60.7213,54964.0
2021-05-20 10:55:00,61.38,61.42,61.34,61.35,49602.0,60.7015,60.741,60.6619,60.6718,49602.0
2021-05-20 11:00:00,61.35,61.43,61.33,61.33,28758.0,60.6718,60.7509,60.652,60.652,28758.0
2021-05-20 11:05:00,61.37,61.37,61.29,61.35,88440.0,60.6916,60.6916,60.6125,60.6718,88440.0
2021-05-20 11:10:00,61.37,61.41,61.33,61.36,59910.0,60.6916,60.7311,60.652,60.6817,59910.0
2021-05-20 11:15:00,61.38,61.49,61.35,61.49,51254.0,60.7015,60.8103,60.6718,60.8103,51254.0
2021-05-20 11:20:00,61.49,61.49,61.42,61.46,29774.0,60.8103,60.8103,60.741,60.7806,29774.0
2021-05-20 11:25:00,61.44,61.71,61.44,61.7,86728.0,60.7608,61.0278,60.7608,61.0179,86728.0
2021-05-20 11:30:00,61.7,61.71,61.65,61.71,68888.0,61.0179,61.0278,60.9685,61.0278,68888.0
2021-05-20 11:35:00,61.73,61.79,61.69,61.74,51052.0,61.0476,61.1069,61.008,61.0575,51052.0
2021-05-20 11:40:00,61.75,61.9,61.75,61.88,83902.0,61.0674,61.2157,61.0674,61.1959,83902.0
2021-05-20 11:45:00,61.89,61.94,61.88,61.93,35836.0,61.2058,61.2553,61.1959,61.2454,35836.0
2021-05-20 11:50:00,61.95,62.01,61.89,61.9,41962.0,61.2652,61.3245,61.2058,61.2157,41962.0
2021-05-20 11:55:00,61.91,61.94,61.84,61.87,35328.0,61.2256,61.2553,61.1564,61.1861,35328.0
2021-05-20 12:00:00,61.87,61.87,61.66,61.72,95434.0,61.1861,61.1861,60.9784,61.0377,95434.0
2021-05-20 12:05:00,61.72,61.72,61.6,61.65,42658.0,61.0377,61.0377,60.919,60.9685,42658.0
2021-05-20 12:10:00,61.65,61.68,61.57,61.59,28306.0,60.9685,60.9982,60.8894,60.9092,28306.0
2021-05-20 12:15:00,61.6,61.79,61.6,61.7,58798.0,60.919,61.1069,60.919,61.0179,58798.0
2021-05-20 12:20:00,61.73,61.73,61.61,61.68,52294.0,61.0476,61.0476,60.9289,60.9982,52294.0
2021-05-20 12:25:00,61.7,61.73,61.61,61.62,82062.0,61.0179,61.0476,60.9289,60.9388,82062.0
2021-05-20 12:30:00,61.65,61.73,61.65,61.7,22046.0,60.9685,61.0476,60.9685,61.0179,22046.0
2021-05-20 12:35:00,61.71,61.71,61.47,61.57,88632.0,61.0278,61.0278,60.7905,60.8894,88632.0
2021-05-20 12:40:00,61.55,61.59,61.51,61.52,33292.0,60.8696,60.9092,60.83,60.8399,33292.0
2021-05-20 12:45:00,61.56,61.65,61.56,61.63,16652.0,60.8795,60.9685,60.8795,60.9487,16652.0
2021-05-20 12:50:00,61.62,61.68,61.62,61.66,22008.0,60.9388,60.9982,60.9388,60.9784,22008.0
2021-05-20 12:55:00,61.63,61.69,61.6,61.67,6802.0,60.9487,61.008,60.919,60.9883,6802.0
2021-05-20 13:00:00,61.65,61.72,61.61,61.69,24622.0,60.9685,61.0377,60.9289,61.008,24622.0
2021-05-20 13:05:00,61.7,61.8,61.68,61.79,29122.0,61.0179,61.1168,60.9982,61.1069,29122.0
2021-05-20 13:10:00,61.8,61.83,61.78,61.8,41692.0,61.1168,61.1465,61.0971,61.1168,41692.0
2021-05-20 13:15:00,61.81,61.85,61.79,61.83,30594.0,61.1267,61.1663,61.1069,61.1465,30594.0
2021-05-20 13:20:00,61.85,61.9,61.83,61.9,25330.0,61.1663,61.2157,61.1465,61.2157,25330.0
2021-05-20 13:25:00,61.88,61.91,61.84,61.87,7690.0,61.1959,61.2256,61.1564,61.1861,7690.0
2021-05-20 13:30:00,61.86,61.93,61.86,61.93,17898.0,61.1762,61.2454,61.1762,61.2454,17898.0
2021-05-20 13:35:00,61.92,61.92,61.88,61.89,18624.0,61.2355,61.2355,61.1959,61.2058,18624.0
2021-05-20 13:40:00,61.89,61.92,61.87,61.92,19384.0,61.2058,61.2355,61.1861,61.2355,19384.0
2021-05-20 13:45:00,61.9,61.94,61.86,61.91,36350.0,61.2157,61.2553,61.1762,61.2256,36350.0
2021-05-20 13:50:00,61.9,61.92,61.58,61.69,55624.0,61.2157,61.2355,60.8993,61.008,55624.0
2021-05-20 13:55:00,61.67,61.79,61.63,61.78,30360.0,60.9883,61.1069,60.9487,61.0971,30360.0
2021-05-20 14:00:00,61.8,61.84,61.76,61.79,19692.0,61.1168,61.1564,61.0773,61.1069,19692.0
2021-05-20 14:05:00,61.79,61.83,61.75,61.81,13800.0,61.1069,61.1465,61.0674,61.1267,13800.0
2021-05-20 14:10:00,61.79,61.82,61.71,61.81,26790.0,61.1069,61.1366,61.0278,61.1267,26790.0
2021-05-20 14:15:00,61.81,61.84,61.74,61.8,23622.0,61.1267,61.1564,61.0575,61.1168,23622.0
2021-05-20 14:20:00,61.79,61.83,61.79,61.82,7116.0,61.1069,61.1465,61.1069,61.1366,7116.0
2021-05-20 14:25:00,61.81,61.88,61.79,61.88,22976.0,61.1267,61.1959,61.1069,61.1959,22976.0
2021-05-20 14:30:00,61.91,61.94,61.85,61.85,18830.0,61.2256,61.2553,61.1663,61.1663,18830.0
2021-05-20 14:35:00,61.85,61.93,61.85,61.91,48786.0,61.1663,61.2454,61.1663,61.2256,48786.0
2021-05-20 14:40:00,61.9,61.93,61.89,61.9,16972.0,61.2157,61.2454,61.2058,61.2157,16972.0
2021-05-20 14:45:00,61.91,61.93,61.85,61.91,25344.0,61.2256,61.2454,61.1663,61.2256,25344.0
2021-05-20 14:50:00,61.91,62.04,61.9,62.04,52332.0,61.2256,61.3542,61.2157,61.3542,52332.0
2021-05-20 14:55:00,62.02,62.07,61.98,62.01,47864.0,61.3344,61.3838,61.2948,61.3245,47864.0
2021-05-20 15:00:00,62.01,62.02,61.87,61.97,54040.0,61.3245,61.3344,61.1861,61.285,54040.0
2021-05-20 15:05:00,61.98,61.98,61.9,61.94,32740.0,61.2948,61.2948,61.2157,61.2553,32740.0
2021-05-20 15:10:00,61.95,62.02,61.92,61.97,73076.0,61.2652,61.3344,61.2355,61.285,73076.0
2021-05-20 15:15:00,61.97,62.02,61.95,62.01,42136.0,61.285,61.3344,61.2652,61.3245,42136.0
2021-05-20 15:20:00,62.01,62.13,62.01,62.11,61714.0,61.3245,61.4432,61.3245,61.4234,61714.0
2021-05-20 15:25:00,62.12,62.16,62.1,62.16,46834.0,61.4333,61.4729,61.4135,61.4729,46834.0
2021-05-20 15:30:00,62.16,62.17,62.05,62.06,67016.0,61.4729,61.4827,61.3641,61.374,67016.0
2021-05-20 15:35:00,62.08,62.11,62.02,62.02,33344.0,61.3937,61.4234,61.3344,61.3344,33344.0
2021-05-20 15:40:00,62.02,62.02,61.9,61.96,40768.0,61.3344,61.3344,61.2157,61.2751,40768.0
2021-05-20 15:45:00,61.96,62.08,61.96,61.96,135384.0,61.2751,61.3937,61.2751,61.2751,135384.0
2021-05-20 15:50:00,61.96,62.08,61.79,62.04,125236.0,61.2751,61.3937,61.1069,61.3542,125236.0
2021-05-20 15:55:00,62.04,62.04,61.81,61.85,286790.0,61.3542,61.3542,61.1267,61.1663,286790.0
2021-05-21 09:30:00,62.46,62.6,62.3,62.37,242678.0,61.7695,61.908,61.6113,61.6805,242678.0
2021-05-21 09:35:00,62.43,62.43,62.02,62.02,114032.0,61.7399,61.7399,61.3344,61.3344,114032.0
2021-05-21 09:40:00,62.02,62.15,61.97,62.01,130282.0,61.3344,61.463,61.285,61.3245,130282.0
2021-05-21 09:45:00,61.99,62.07,61.84,62.05,100470.0,61.3047,61.3838,61.1564,61.3641,100470.0
2021-05-21 09:50:00,62.03,62.19,62.01,62.16,67166.0,61.3443,61.5025,61.3245,61.4729,67166.0
2021-05-21 09:55:00,62.2,62.37,62.1,62.36,79012.0,61.5124,61.6805,61.4135,61.6706,79012.0
2021-05-21 10:00:00,62.35,62.4,62.27,62.35,39292.0,61.6608,61.7102,61.5816,61.6608,39292.0
2021-05-21 10:05:00,62.31,62.33,61.89,62.02,136780.0,61.6212,61.641,61.2058,61.3344,136780.0
2021-05-21 10:10:00,62.0,62.13,61.99,62.02,42356.0,61.3146,61.4432,61.3047,61.3344,42356.0
2021-05-21 10:15:00,62.0,62.0,61.76,61.82,76684.0,61.3146,61.3146,61.0773,61.1366,76684.0
2021-05-21 10:20:00,61.81,62.0,61.77,61.93,87714.0,61.1267,61.3146,61.0872,61.2454,87714.0
2021-05-21 10:25:00,61.94,61.99,61.77,61.79,66898.0,61.2553,61.3047,61.0872,61.1069,66898.0
2021-05-21 10:30:00,61.77,62.0,61.76,61.96,39712.0,61.0872,61.3146,61.0773,61.2751,39712.0
2021-05-21 10:35:00,61.99,61.99,61.63,61.68,73550.0,61.3047,61.3047,60.9487,60.9982,73550.0
2021-05-21 10:40:00,61.67,61.73,61.63,61.65,28382.0,60.9883,61.0476,60.9487,60.9685,28382.0
2021-05-21 10:45:00,61.66,61.68,61.48,61.55,58922.0,60.9784,60.9982,60.8004,60.8696,58922.0
2021-05-21 10:50:00,61.55,61.63,61.46,61.46,33190.0,60.8696,60.9487,60.7806,60.7806,33190.0
2021-05-21 10:55:00,61.52,61.72,61.51,61.71,60074.0,60.8399,61.0377,60.83,61.0278,60074.0
2021-05-21 11:00:00,61.72,61.73,61.52,61.54,62620.0,61.0377,61.0476,60.8399,60.8597,62620.0
2021-05-21 11:05:00,61.54,61.74,61.54,61.71,33048.0,60.8597,61.0575,60.8597,61.0278,33048.0
2021-05-21 11:10:00,61.71,61.78,61.67,61.74,56362.0,61.0278,61.0971,60.9883,61.0575,56362.0
2021-05-21 11:15:00,61.72,61.81,61.68,61.81,17896.0,61.0377,61.1267,60.9982,61.1267,17896.0
2021-05-21 11:20:00,61.81,61.83,61.74,61.74,22498.0,61.1267,61.1465,61.0575,61.0575,22498.0
2021-05-21 11:25:00,61.74,61.79,61.38,61.39,102248.0,61.0575,61.1069,60.7015,60.7114,102248.0
2021-05-21 11:30:00,61.41,61.63,61.41,61.6,17916.0,60.7311,60.9487,60.7311,60.919,17916.0
2021-05-21 11:35:00,61.59,61.59,61.41,61.47,45302.0,60.9092,60.9092,60.7311,60.7905,45302.0
2021-05-21 11:40:00,61.47,61.56,61.4,61.48,56794.0,60.7905,60.8795,60.7213,60.8004,56794.0
2021-05-21 11:45:00,61.49,61.5,61.4,61.42,13430.0,60.8103,60.8201,60.7213,60.741,13430.0
2021-05-21 11:50:00,61.4,61.52,61.33,61.33,76150.0,60.7213,60.8399,60.652,60.652,76150.0
2021-05-21 11:55:00,61.33,61.34,61.19,61.24,41160.0,60.652,60.6619,60.5136,60.563,41160.0
2021-05-21 12:00:00,61.24,61.38,61.22,61.35,75702.0,60.563,60.7015,60.5432,60.6718,75702.0
2021-05-21 12:05:00,61.35,61.36,61.13,61.14,218242.0,60.6718,60.6817,60.4542,60.4641,218242.0
2021-05-21 12:10:00,61.13,61.21,61.1,61.17,41304.0,60.4542,60.5334,60.4246,60.4938,41304.0
2021-05-21 12:15:00,61.16,61.21,61.11,61.17,22624.0,60.4839,60.5334,60.4345,60.4938,22624.0
2021-05-21 12:20:00,61.17,61.26,61.16,61.17,24980.0,60.4938,60.5828,60.4839,60.4938,24980.0
2021-05-21 12:25:00,61.19,61.31,61.15,61.31,22080.0,60.5136,60.6322,60.474,60.6322,22080.0
2021-05-21 12:30:00,61.27,61.35,61.27,61.33,18916.0,60.5927,60.6718,60.5927,60.652,18916.0
2021-05-21 12:35:00,61.33,61.37,61.29,61.37,25736.0,60.652,60.6916,60.6125,60.6916,25736.0
2021-05-21 12:40:00,61.4,61.41,61.3,61.4,29554.0,60.7213,60.7311,60.6224,60.7213,29554.0
2021-05-21 12:45:00,61.38,61.38,61.21,61.29,31210.0,60.7015,60.7015,60.5334,60.6125,31210.0
2021-05-21 12:50:00,61.32,61.32,61.07,61.07,67290.0,60.6421,60.6421,60.3949,60.3949,67290.0
2021-05-21 12:55:00,61.08,61.27,61.04,61.27,57264.0,60.4048,60.5927,60.3652,60.5927,57264.0
2021-05-21 13:00:00,61.26,61.33,61.23,61.27,11394.0,60.5828,60.652,60.5531,60.5927,11394.0
2021-05-21 13:05:00,61.27,61.31,61.22,61.25,13170.0,60.5927,60.6322,60.5432,60.5729,13170.0
2021-05-21 13:10:00,61.22,61.23,61.19,61.21,2330.0,60.5432,60.5531,60.5136,60.5334,2330.0
2021-05-21 13:15:00,61.18,61.22,61.13,61.16,30172.0,60.5037,60.5432,60.4542,60.4839,30172.0
2021-05-21 13:20:00,61.21,61.34,61.18,61.26,46886.0,60.5334,60.6619,60.5037,60.5828,46886.0
2021-05-21 13:25:00,61.26,61.35,61.24,61.35,25200.0,60.5828,60.6718,60.563,60.6718,25200.0
2021-05-21 13:30:00,61.34,61.54,61.34,61.52,73356.0,60.6619,60.8597,60.6619,60.8399,73356.0
2021-05-21 13:35:00,61.53,61.53,61.49,61.49,18946.0,60.8498,60.8498,60.8103,60.8103,18946.0
2021-05-21 13:40:00,61.49,61.52,61.46,61.52,21882.0,60.8103,60.8399,60.7806,60.8399,21882.0
2021-05-21 13:45:00,61.5,61.5,61.44,61.47,27202.0,60.8201,60.8201,60.7608,60.7905,27202.0
2021-05-21 13:50:00,61.49,61.54,61.47,61.48,27702.0,60.8103,60.8597,60.7905,60.8004,27702.0
2021-05-21 13:55:00,61.48,61.49,61.42,61.46,23154.0,60.8004,60.8103,60.741,60.7806,23154.0
2021-05-21 14:00:00,61.47,61.51,61.4,61.44,42070.0,60.7905,60.83,60.7213,60.7608,42070.0
2021-05-21 14:05:00,61.46,61.62,61.45,61.58,71120.0,60.7806,60.9388,60.7707,60.8993,71120.0
2021-05-21 14:10:00,61.58,61.61,61.55,61.58,46574.0,60.8993,60.9289,60.8696,60.8993,46574.0
2021-05-21 14:15:00,61.57,61.58,61.48,61.48,80108.0,60.8894,60.8993,60.8004,60.8004,80108.0
2021-05-21 14:20:00,61.47,61.5,61.42,61.44,52164.0,60.7905,60.8201,60.741,60.7608,52164.0
2021-05-21 14:25:00,61.45,61.46,61.29,61.32,42374.0,60.7707,60.7806,60.6125,60.6421,42374.0
2021-05-21 14:30:00,61.33,61.42,61.33,61.36,58510.0,60.652,60.741,60.652,60.6817,58510.0
2021-05-21 14:35:00,61.36,61.37,61.18,61.25,93906.0,60.6817,60.6916,60.5037,60.5729,93906.0
2021-05-21 14:40:00,61.24,61.33,61.24,61.31,36954.0,60.563,60.652,60.563,60.6322,36954.0
2021-05-21 14:45:00,61.3,61.39,61.3,61.34,51158.0,60.6224,60.7114,60.6224,60.6619,51158.0
2021-05-21 14:50:00,61.35,61.46,61.35,61.43,39680.0,60.6718,60.7806,60.6718,60.7509,39680.0
2021-05-21 14:55:00,61.42,61.46,61.38,61.43,35808.0,60.741,60.7806,60.7015,60.7509,35808.0
2021-05-21 15:00:00,61.44,61.45,61.3,61.35,28198.0,60.7608,60.7707,60.6224,60.6718,28198.0
2021-05-21 15:05:00,61.36,61.38,61.31,61.33,28706.0,60.6817,60.7015,60.6322,60.652,28706.0
2021-05-21 15:10:00,61.33,61.49,61.32,61.47,41462.0,60.652,60.8103,60.6421,60.7905,41462.0
2021-05-21 15:15:00,61.45,61.55,61.43,61.47,48056.0,60.7707,60.8696,60.7509,60.7905,48056.0
2021-05-21 15:20:00,61.47,61.56,61.44,61.55,62166.0,60.7905,60.8795,60.7608,60.8696,62166.0
2021-05-21 15:25:00,61.54,61.54,61.47,61.48,50962.0,60.8597,60.8597,60.7905,60.8004,50962.0
2021-05-21 15:30:00,61.48,61.48,61.28,61.33,95508.0,60.8004,60.8004,60.6026,60.652,95508.0
2021-05-21 15:35:00,61.32,61.41,61.32,61.33,36882.0,60.6421,60.7311,60.6421,60.652,36882.0
2021-05-21 15:40:00,61.32,61.37,61.19,61.2,82754.0,60.6421,60.6916,60.5136,60.5235,82754.0
2021-05-21 15:45:00,61.19,61.2,61.07,61.19,89078.0,60.5136,60.5235,60.3949,60.5136,89078.0
2021-05-21 15:50:00,61.22,61.28,61.06,61.08,208384.0,60.5432,60.6026,60.385,60.4048,208384.0
2021-05-21 15:55:00,61.1,61.16,61.01,61.14,210154.0,60.4246,60.4839,60.3356,60.4641,210154.0
2021-05-24 09:30:00,62.04,62.31,61.9,62.2,169302.0,61.3542,61.6212,61.2157,61.5124,169302.0
2021-05-24 09:35:00,62.21,62.55,62.2,62.49,115686.0,61.5223,61.8585,61.5124,61.7992,115686.0
2021-05-24 09:40:00,62.51,62.7,62.51,62.56,149628.0,61.819,62.0069,61.819,61.8684,149628.0
2021-05-24 09:45:00,62.64,62.69,62.51,62.59,76630.0,61.9475,61.997,61.819,61.8981,76630.0
2021-05-24 09:50:00,62.63,62.67,62.57,62.62,41270.0,61.9377,61.9772,61.8783,61.9278,41270.0
2021-05-24 09:55:00,62.63,62.68,62.58,62.68,48128.0,61.9377,61.9871,61.8882,61.9871,48128.0
2021-05-24 10:00:00,62.69,62.82,62.69,62.76,102152.0,61.997,62.1256,61.997,62.0662,102152.0
2021-05-24 10:05:00,62.79,62.83,62.74,62.79,15660.0,62.0959,62.1354,62.0464,62.0959,15660.0
2021-05-24 10:10:00,62.79,63.01,62.79,62.99,72686.0,62.0959,62.3135,62.0959,62.2937,72686.0
2021-05-24 10:15:00,63.01,63.14,62.99,63.09,97472.0,62.3135,62.442,62.2937,62.3926,97472.0
2021-05-24 10:20:00,63.1,63.21,63.1,63.19,56616.0,62.4025,62.5112,62.4025,62.4915,56616.0
2021-05-24 10:25:00,63.2,63.21,63.1,63.17,42124.0,62.5014,62.5112,62.4025,62.4717,42124.0
2021-05-24 10:30:00,63.18,63.22,63.13,63.2,41118.0,62.4816,62.5211,62.4321,62.5014,41118.0
2021-05-24 10:35:00,63.18,63.28,63.17,63.27,49338.0,62.4816,62.5805,62.4717,62.5706,49338.0
2021-05-24 10:40:00,63.28,63.31,63.22,63.25,34338.0,62.5805,62.6101,62.5211,62.5508,34338.0
2021-05-24 10:45:00,63.25,63.26,63.16,63.17,19638.0,62.5508,62.5607,62.4618,62.4717,19638.0
2021-05-24 10:50:00,63.18,63.24,63.18,63.24,16186.0,62.4816,62.5409,62.4816,62.5409,16186.0
2021-05-24 10:55:00,63.28,63.31,63.19,63.21,20946.0,62.5805,62.6101,62.4915,62.5112,20946.0
2021-05-24 11:00:00,63.22,63.25,63.19,63.19,19618.0,62.5211,62.5508,62.4915,62.4915,19618.0
2021-05-24 11:05:00,63.19,63.21,63.15,63.2,17766.0,62.4915,62.5112,62.4519,62.5014,17766.0
2021-05-24 11:10:00,63.19,63.29,63.17,63.29,8844.0,62.4915,62.5904,62.4717,62.5904,8844.0
2021-05-24 11:15:00,63.29,63.35,63.27,63.32,28680.0,62.5904,62.6497,62.5706,62.62,28680.0
2021-05-24 11:20:00,63.35,63.35,63.25,63.28,50074.0,62.6497,62.6497,62.5508,62.5805,50074.0
2021-05-24 11:25:00,63.27,63.31,63.24,63.26,27360.0,62.5706,62.6101,62.5409,62.5607,27360.0
2021-05-24 11:30:00,63.28,63.35,63.27,63.33,18236.0,62.5805,62.6497,62.5706,62.6299,18236.0
2021-05-24 11:35:00,63.33,63.33,63.27,63.29,16400.0,62.6299,62.6299,62.5706,62.5904,16400.0
2021-05-24 11:40:00,63.27,63.4,63.27,63.36,27714.0,62.5706,62.6991,62.5706,62.6596,27714.0
2021-05-24 11:45:00,63.38,63.39,63.35,63.39,12060.0,62.6794,62.6893,62.6497,62.6893,12060.0
2021-05-24 11:50:00,63.4,63.4,63.31,63.33,21402.0,62.6991,62.6991,62.6101,62.6299,21402.0
2021-05-24 11:55:00,63.34,63.36,63.31,63.33,11870.0,62.6398,62.6596,62.6101,62.6299,11870.0
2021-05-24 12:00:00,63.33,63.44,63.33,63.43,22300.0,62.6299,62.7387,62.6299,62.7288,22300.0
2021-05-24 12:05:00,63.44,63.44,63.3,63.3,19472.0,62.7387,62.7387,62.6002,62.6002,19472.0
2021-05-24 12:10:00,63.32,63.32,63.22,63.24,34654.0,62.62,62.62,62.5211,62.5409,34654.0
2021-05-24 12:15:00,63.27,63.28,63.24,63.27,11840.0,62.5706,62.5805,62.5409,62.5706,11840.0
2021-05-24 12:20:00,63.28,63.31,63.24,63.24,22200.0,62.5805,62.6101,62.5409,62.5409,22200.0
2021-05-24 12:25:00,63.24,63.24,63.18,63.21,29648.0,62.5409,62.5409,62.4816,62.5112,29648.0
2021-05-24 12:30:00,63.23,63.27,63.22,63.24,8484.0,62.531,62.5706,62.5211,62.5409,8484.0
2021-05-24 12:35:00,63.24,63.26,63.23,63.24,8610.0,62.5409,62.5607,62.531,62.5409,8610.0
2021-05-24 12:40:00,63.23,63.26,63.16,63.19,32266.0,62.531,62.5607,62.4618,62.4915,32266.0
2021-05-24 12:45:00,63.18,63.26,63.18,63.25,14864.0,62.4816,62.5607,62.4816,62.5508,14864.0
2021-05-24 12:50:00,63.24,63.24,63.15,63.18,11100.0,62.5409,62.5409,62.4519,62.4816,11100.0
2021-05-24 12:55:00,63.15,63.21,63.15,63.21,7198.0,62.4519,62.5112,62.4519,62.5112,7198.0
2021-05-24 13:00:00,63.22,63.27,63.2,63.26,9740.0,62.5211,62.5706,62.5014,62.5607,9740.0
2021-05-24 13:05:00,63.26,63.26,63.19,63.2,12912.0,62.5607,62.5607,62.4915,62.5014,12912.0
2021-05-24 13:10:00,63.22,63.26,63.22,63.24,20800.0,62.5211,62.5607,62.5211,62.5409,20800.0
2021-05-24 13:15:00,63.22,63.31,63.22,63.3,28966.0,62.5211,62.6101,62.5211,62.6002,28966.0
2021-05-24 13:20:00,63.31,63.33,63.3,63.3,21908.0,62.6101,62.6299,62.6002,62.6002,21908.0
2021-05-24 13:25:00,63.3,63.34,63.28,63.34,14810.0,62.6002,62.6398,62.5805,62.6398,14810.0
2021-05-24 13:30:00,63.34,63.42,63.34,63.42,20310.0,62.6398,62.7189,62.6398,62.7189,20310.0
2021-05-24 13:35:00,63.42,63.42,63.37,63.41,21516.0,62.7189,62.7189,62.6695,62.709,21516.0
2021-05-24 13:40:00,63.4,63.43,63.38,63.43,13584.0,62.6991,62.7288,62.6794,62.7288,13584.0
2021-05-24 13:45:00,63.43,63.45,63.4,63.45,18604.0,62.7288,62.7486,62.6991,62.7486,18604.0
2021-05-24 13:50:00,63.44,63.45,63.4,63.43,12326.0,62.7387,62.7486,62.6991,62.7288,12326.0
2021-05-24 13:55:00,63.42,63.44,63.38,63.38,10834.0,62.7189,62.7387,62.6794,62.6794,10834.0
2021-05-24 14:00:00,63.4,63.43,63.38,63.42,14400.0,62.6991,62.7288,62.6794,62.7189,14400.0
2021-05-24 14:05:00,63.42,63.46,63.42,63.45,30362.0,62.7189,62.7585,62.7189,62.7486,30362.0
2021-05-24 14:10:00,63.45,63.48,63.44,63.45,19066.0,62.7486,62.7783,62.7387,62.7486,19066.0
2021-05-24 14:15:00,63.44,63.49,63.43,63.49,24418.0,62.7387,62.7881,62.7288,62.7881,24418.0
2021-05-24 14:20:00,63.49,63.52,63.47,63.52,41168.0,62.7881,62.8178,62.7684,62.8178,41168.0
2021-05-24 14:25:00,63.52,63.52,63.48,63.48,23688.0,62.8178,62.8178,62.7783,62.7783,23688.0
2021-05-24 14:30:00,63.49,63.56,63.49,63.56,16858.0,62.7881,62.8574,62.7881,62.8574,16858.0
2021-05-24 14:35:00,63.56,63.62,63.55,63.6,17944.0,62.8574,62.9167,62.8475,62.8969,17944.0
2021-05-24 14:40:00,63.6,63.6,63.57,63.6,42798.0,62.8969,62.8969,62.8673,62.8969,42798.0
2021-05-24 14:45:00,63.6,63.63,63.6,63.63,21644.0,62.8969,62.9266,62.8969,62.9266,21644.0
2021-05-24 14:50:00,63.62,63.64,63.59,63.59,19488.0,62.9167,62.9365,62.887,62.887,19488.0
2021-05-24 14:55:00,63.6,63.63,63.58,63.59,19702.0,62.8969,62.9266,62.8772,62.887,19702.0
2021-05-24 15:00:00,63.58,63.62,63.56,63.6,19704.0,62.8772,62.9167,62.8574,62.8969,19704.0
2021-05-24 15:05:00,63.58,63.6,63.55,63.59,34480.0,62.8772,62.8969,62.8475,62.887,34480.0
2021-05-24 15:10:00,63.58,63.62,63.52,63.54,12700.0,62.8772,62.9167,62.8178,62.8376,12700.0
2021-05-24 15:15:00,63.55,63.55,63.49,63.51,41520.0,62.8475,62.8475,62.7881,62.8079,41520.0
2021-05-24 15:20:00,63.49,63.54,63.49,63.52,12862.0,62.7881,62.8376,62.7881,62.8178,12862.0
2021-05-24 15:25:00,63.51,63.52,63.47,63.49,37358.0,62.8079,62.8178,62.7684,62.7881,37358.0
2021-05-24 15:30:00,63.49,63.49,63.39,63.43,45242.0,62.7881,62.7881,62.6893,62.7288,45242.0
2021-05-24 15:35:00,63.43,63.49,63.41,63.48,38596.0,62.7288,62.7881,62.709,62.7783,38596.0
2021-05-24 15:40:00,63.48,63.5,63.41,63.41,37904.0,62.7783,62.798,62.709,62.709,37904.0
2021-05-24 15:45:00,63.41,63.45,63.37,63.42,45366.0,62.709,62.7486,62.6695,62.7189,45366.0
2021-05-24 15:50:00,63.42,63.42,63.35,63.38,60264.0,62.7189,62.7189,62.6497,62.6794,60264.0
2021-05-24 15:55:00,63.36,63.36,63.15,63.21,166020.0,62.6596,62.6596,62.4519,62.5112,166020.0
2021-05-25 09:30:00,63.81,64.09,63.71,63.72,141964.0,63.1046,63.3815,63.0057,63.0156,141964.0
2021-05-25 09:35:00,63.71,63.79,63.54,63.73,60701.0,63.0057,63.0848,62.8376,63.0255,60701.0
2021-05-25 09:40:00,63.73,63.87,63.64,63.68,18360.0,63.0255,63.1639,62.9365,62.976,18360.0
2021-05-25 09:45:00,63.69,63.71,63.54,63.65,29900.0,62.9859,63.0057,62.8376,62.9464,29900.0
2021-05-25 09:50:00,63.61,63.64,63.37,63.44,25224.0,62.9068,62.9365,62.6695,62.7387,25224.0
2021-05-25 09:55:00,63.44,63.57,63.34,63.35,19998.0,62.7387,62.8673,62.6398,62.6497,19998.0
2021-05-25 10:00:00,63.34,63.52,63.3,63.42,22741.0,62.6398,62.8178,62.6002,62.7189,22741.0
2021-05-25 10:05:00,63.41,63.56,63.37,63.4,17322.0,62.709,62.8574,62.6695,62.6991,17322.0
2021-05-25 10:10:00,63.38,63.52,63.36,63.45,24030.0,62.6794,62.8178,62.6596,62.7486,24030.0
2021-05-25 10:15:00,63.45,63.5,63.34,63.34,27556.0,62.7486,62.798,62.6398,62.6398,27556.0
2021-05-25 10:20:00,63.32,63.51,63.32,63.51,9415.0,62.62,62.8079,62.62,62.8079,9415.0
2021-05-25 10:25:00,63.53,63.56,63.44,63.51,7145.0,62.8277,62.8574,62.7387,62.8079,7145.0
2021-05-25 10:30:00,63.52,63.53,63.2,63.21,10428.0,62.8178,62.8277,62.5014,62.5112,10428.0
2021-05-25 10:35:00,63.2,63.32,63.2,63.28,7815.0,62.5014,62.62,62.5014,62.5805,7815.0
2021-05-25 10:40:00,63.33,63.46,63.26,63.45,19857.0,62.6299,62.7585,62.5607,62.7486,19857.0
2021-05-25 10:45:00,63.45,63.56,63.45,63.54,8132.0,62.7486,62.8574,62.7486,62.8376,8132.0
2021-05-25 10:50:00,63.54,63.56,63.48,63.51,10249.0,62.8376,62.8574,62.7783,62.8079,10249.0
2021-05-25 10:55:00,63.58,63.65,63.56,63.6,16058.0,62.8772,62.9464,62.8574,62.8969,16058.0
2021-05-25 11:00:00,63.6,63.62,63.36,63.42,20606.0,62.8969,62.9167,62.6596,62.7189,20606.0
2021-05-25 11:05:00,63.4,63.43,63.29,63.34,54832.0,62.6991,62.7288,62.5904,62.6398,54832.0
2021-05-25 11:10:00,63.32,63.46,63.29,63.42,41389.0,62.62,62.7585,62.5904,62.7189,41389.0
2021-05-25 11:15:00,63.46,63.46,63.16,63.21,63334.0,62.7585,62.7585,62.4618,62.5112,63334.0
2021-05-25 11:20:00,63.22,63.33,63.21,63.3,19318.0,62.5211,62.6299,62.5112,62.6002,19318.0
2021-05-25 11:25:00,63.32,63.36,63.09,63.16,78796.0,62.62,62.6596,62.3926,62.4618,78796.0
2021-05-25 11:30:00,63.15,63.18,62.92,62.99,78121.0,62.4519,62.4816,62.2244,62.2937,78121.0
2021-05-25 11:35:00,62.99,63.11,62.94,62.98,19241.0,62.2937,62.4123,62.2442,62.2838,19241.0
2021-05-25 11:40:00,63.03,63.09,62.95,63.06,26175.0,62.3332,62.3926,62.2541,62.3629,26175.0
2021-05-25 11:45:00,63.05,63.18,63.03,63.14,26368.0,62.353,62.4816,62.3332,62.442,26368.0
2021-05-25 11:50:00,63.17,63.17,62.97,63.14,16507.0,62.4717,62.4717,62.2739,62.442,16507.0
2021-05-25 11:55:00,63.15,63.26,63.13,63.26,33046.0,62.4519,62.5607,62.4321,62.5607,33046.0
2021-05-25 12:00:00,63.25,63.29,63.19,63.22,11388.0,62.5508,62.5904,62.4915,62.5211,11388.0
2021-05-25 12:05:00,63.24,63.28,63.18,63.26,45611.0,62.5409,62.5805,62.4816,62.5607,45611.0
2021-05-25 12:10:00,63.29,63.34,63.27,63.29,20769.0,62.5904,62.6398,62.5706,62.5904,20769.0
2021-05-25 12:15:00,63.26,63.28,63.22,63.25,4710.0,62.5607,62.5805,62.5211,62.5508,4710.0
2021-05-25 12:20:00,63.27,63.28,63.22,63.23,7102.0,62.5706,62.5805,62.5211,62.531,7102.0
2021-05-25 12:25:00,63.21,63.27,63.18,63.24,7690.0,62.5112,62.5706,62.4816,62.5409,7690.0
2021-05-25 12:30:00,63.25,63.39,63.25,63.36,19385.0,62.5508,62.6893,62.5508,62.6596,19385.0
2021-05-25 12:35:00,63.35,63.35,63.24,63.27,14030.0,62.6497,62.6497,62.5409,62.5706,14030.0
2021-05-25 12:40:00,63.29,63.29,63.17,63.22,13875.0,62.5904,62.5904,62.4717,62.5211,13875.0
2021-05-25 12:45:00,63.21,63.25,63.13,63.15,14374.0,62.5112,62.5508,62.4321,62.4519,14374.0
2021-05-25 12:50:00,63.13,63.27,63.13,63.25,21944.0,62.4321,62.5706,62.4321,62.5508,21944.0
2021-05-25 12:55:00,63.26,63.26,63.2,63.23,7828.0,62.5607,62.5607,62.5014,62.531,7828.0
2021-05-25 13:00:00,63.19,63.2,63.05,63.05,70196.0,62.4915,62.5014,62.353,62.353,70196.0
2021-05-25 13:05:00,63.04,63.12,63.01,63.12,6173.0,62.3431,62.4222,62.3135,62.4222,6173.0
2021-05-25 13:10:00,63.09,63.2,63.08,63.2,19991.0,62.3926,62.5014,62.3827,62.5014,19991.0
2021-05-25 13:15:00,63.25,63.36,63.23,63.31,26991.0,62.5508,62.6596,62.531,62.6101,26991.0
2021-05-25 13:20:00,63.32,63.41,63.31,63.41,18125.0,62.62,62.709,62.6101,62.709,18125.0
2021-05-25 13:25:00,63.41,63.41,63.34,63.37,10871.0,62.709,62.709,62.6398,62.6695,10871.0
2021-05-25 13:30:00,63.36,63.41,63.32,63.37,17947.0,62.6596,62.709,62.62,62.6695,17947.0
2021-05-25 13:35:00,63.37,63.42,63.29,63.37,37014.0,62.6695,62.7189,62.5904,62.6695,37014.0
2021-05-25 13:40:00,63.35,63.35,63.23,63.3,47056.0,62.6497,62.6497,62.531,62.6002,47056.0
2021-05-25 13:45:00,63.31,63.36,63.3,63.32,5500.0,62.6101,62.6596,62.6002,62.62,5500.0
2021-05-25 13:50:00,63.32,63.35,63.26,63.27,4303.0,62.62,62.6497,62.5607,62.5706,4303.0
2021-05-25 13:55:00,63.3,63.32,63.27,63.28,4361.0,62.6002,62.62,62.5706,62.5805,4361.0
2021-05-25 14:00:00,63.33,63.33,63.08,63.13,58846.0,62.6299,62.6299,62.3827,62.4321,58846.0
2021-05-25 14:05:00,63.14,63.2,63.13,63.16,18235.0,62.442,62.5014,62.4321,62.4618,18235.0
2021-05-25 14:10:00,63.15,63.24,63.14,63.19,29638.0,62.4519,62.5409,62.442,62.4915,29638.0
2021-05-25 14:15:00,63.18,63.28,63.13,63.17,40299.0,62.4816,62.5805,62.4321,62.4717,40299.0
2021-05-25 14:20:00,63.18,63.26,63.16,63.16,11248.0,62.4816,62.5607,62.4618,62.4618,11248.0
2021-05-25 14:25:00,63.16,63.22,63.15,63.19,12955.0,62.4618,62.5211,62.4519,62.4915,12955.0
2021-05-25 14:30:00,63.17,63.27,63.15,63.2,24952.0,62.4717,62.5706,62.4519,62.5014,24952.0
2021-05-25 14:35:00,63.17,63.25,63.17,63.23,20355.0,62.4717,62.5508,62.4717,62.531,20355.0
2021-05-25 14:40:00,63.27,63.35,63.27,63.31,12502.0,62.5706,62.6497,62.5706,62.6101,12502.0
2021-05-25 14:45:00,63.32,63.32,63.27,63.3,21522.0,62.62,62.62,62.5706,62.6002,21522.0
2021-05-25 14:50:00,63.28,63.3,63.18,63.21,19850.0,62.5805,62.6002,62.4816,62.5112,19850.0
2021-05-25 14:55:00,63.26,63.31,63.23,63.28,14551.0,62.5607,62.6101,62.531,62.5805,14551.0
2021-05-25 15:00:00,63.24,63.25,63.06,63.06,22558.0,62.5409,62.5508,62.3629,62.3629,22558.0
2021-05-25 15:05:00,63.05,63.13,63.05,63.1,9925.0,62.353,62.4321,62.353,62.4025,9925.0
2021-05-25 15:10:00,63.05,63.1,63.04,63.06,11585.0,62.353,62.4025,62.3431,62.3629,11585.0
2021-05-25 15:15:00,63.05,63.14,63.05,63.13,7373.0,62.353,62.442,62.353,62.4321,7373.0
2021-05-25 15:20:00,63.12,63.29,63.12,63.28,45280.0,62.4222,62.5904,62.4222,62.5805,45280.0
2021-05-25 15:25:00,63.32,63.37,63.3,63.33,14851.0,62.62,62.6695,62.6002,62.6299,14851.0
2021-05-25 15:30:00,63.3,63.31,63.15,63.16,24051.0,62.6002,62.6101,62.4519,62.4618,24051.0
2021-05-25 15:35:00,63.2,63.36,63.16,63.35,23301.0,62.5014,62.6596,62.4618,62.6497,23301.0
2021-05-25 15:40:00,63.33,63.35,63.22,63.28,16696.0,62.6299,62.6497,62.5211,62.5805,16696.0
2021-05-25 15:45:00,63.28,63.33,63.2,63.2,38735.0,62.5805,62.6299,62.5014,62.5014,38735.0
2021-05-25 15:50:00,63.21,63.32,63.14,63.21,81478.0,62.5112,62.62,62.442,62.5112,81478.0
2021-05-25 15:55:00,63.21,63.39,63.2,63.37,72062.0,62.5112,62.6893,62.5014,62.6695,72062.0
2021-05-26 09:30:00,63.64,63.85,63.61,63.68,123233.0,62.9365,63.1442,62.9068,62.976,123233.0
2021-05-26 09:35:00,63.68,63.81,63.61,63.75,71047.0,62.976,63.1046,62.9068,63.0453,71047.0
2021-05-26 09:40:00,63.76,63.81,63.54,63.61,107444.0,63.0552,63.1046,62.8376,62.9068,107444.0
2021-05-26 09:45:00,63.61,63.66,63.49,63.5,64745.0,62.9068,62.9563,62.7881,62.798,64745.0
2021-05-26 09:50:00,63.5,63.61,63.44,63.55,39734.0,62.798,62.9068,62.7387,62.8475,39734.0
2021-05-26 09:55:00,63.55,63.62,63.52,63.53,19585.0,62.8475,62.9167,62.8178,62.8277,19585.0
2021-05-26 10:00:00,63.54,63.58,63.37,63.42,31654.0,62.8376,62.8772,62.6695,62.7189,31654.0
2021-05-26 10:05:00,63.43,63.54,63.43,63.54,12727.0,62.7288,62.8376,62.7288,62.8376,12727.0
2021-05-26 10:10:00,63.53,63.56,63.41,63.43,23092.0,62.8277,62.8574,62.709,62.7288,23092.0
2021-05-26 10:15:00,63.43,63.61,63.4,63.57,31832.0,62.7288,62.9068,62.6991,62.8673,31832.0
2021-05-26 10:20:00,63.55,63.71,63.55,63.7,18414.0,62.8475,63.0057,62.8475,62.9958,18414.0
2021-05-26 10:25:00,63.7,63.77,63.62,63.75,68451.0,62.9958,63.0651,62.9167,63.0453,68451.0
2021-05-26 10:30:00,63.76,63.83,63.73,63.81,13858.0,63.0552,63.1244,63.0255,63.1046,13858.0
2021-05-26 10:35:00,63.82,63.84,63.75,63.77,18444.0,63.1145,63.1343,63.0453,63.0651,18444.0
2021-05-26 10:40:00,63.78,63.82,63.72,63.74,7057.0,63.0749,63.1145,63.0156,63.0354,7057.0
2021-05-26 10:45:00,63.76,63.79,63.71,63.72,19584.0,63.0552,63.0848,63.0057,63.0156,19584.0
2021-05-26 10:50:00,63.73,63.89,63.72,63.83,64138.0,63.0255,63.1837,63.0156,63.1244,64138.0
2021-05-26 10:55:00,63.86,63.89,63.83,63.86,18668.0,63.1541,63.1837,63.1244,63.1541,18668.0
2021-05-26 11:00:00,63.87,63.87,63.79,63.82,11550.0,63.1639,63.1639,63.0848,63.1145,11550.0
2021-05-26 11:05:00,63.84,63.89,63.83,63.88,15598.0,63.1343,63.1837,63.1244,63.1738,15598.0
2021-05-26 11:10:00,63.88,63.93,63.8,63.88,50956.0,63.1738,63.2233,63.0947,63.1738,50956.0
2021-05-26 11:15:00,63.88,63.94,63.85,63.87,9366.0,63.1738,63.2332,63.1442,63.1639,9366.0
2021-05-26 11:20:00,63.88,63.88,63.78,63.78,42921.0,63.1738,63.1738,63.0749,63.0749,42921.0
2021-05-26 11:25:00,63.79,63.83,63.78,63.78,39502.0,63.0848,63.1244,63.0749,63.0749,39502.0
2021-05-26 11:30:00,63.78,63.79,63.6,63.63,28357.0,63.0749,63.0848,62.8969,62.9266,28357.0
2021-05-26 11:35:00,63.64,63.71,63.64,63.7,5635.0,62.9365,63.0057,62.9365,62.9958,5635.0
2021-05-26 11:40:00,63.69,63.77,63.68,63.77,58919.0,62.9859,63.0651,62.976,63.0651,58919.0
2021-05-26 11:45:00,63.79,63.82,63.79,63.8,11257.0,63.0848,63.1145,63.0848,63.0947,11257.0
2021-05-26 11:50:00,63.82,63.89,63.81,63.86,7794.0,63.1145,63.1837,63.1046,63.1541,7794.0
2021-05-26 11:55:00,63.87,63.92,63.87,63.9,25082.0,63.1639,63.2134,63.1639,63.1936,25082.0
2021-05-26 12:00:00,63.9,63.98,63.88,63.94,49379.0,63.1936,63.2727,63.1738,63.2332,49379.0
2021-05-26 12:05:00,63.95,63.95,63.91,63.93,48479.0,63.2431,63.2431,63.2035,63.2233,48479.0
2021-05-26 12:10:00,63.95,64.0,63.92,63.93,18759.0,63.2431,63.2925,63.2134,63.2233,18759.0
2021-05-26 12:15:00,63.96,63.96,63.89,63.92,20642.0,63.253,63.253,63.1837,63.2134,20642.0
2021-05-26 12:20:00,63.94,63.94,63.87,63.87,21129.0,63.2332,63.2332,63.1639,63.1639,21129.0
2021-05-26 12:25:00,63.9,63.95,63.89,63.94,9920.0,63.1936,63.2431,63.1837,63.2332,9920.0
2021-05-26 12:30:00,63.93,63.95,63.9,63.93,3989.0,63.2233,63.2431,63.1936,63.2233,3989.0
2021-05-26 12:35:00,63.92,63.96,63.9,63.9,8111.0,63.2134,63.253,63.1936,63.1936,8111.0
2021-05-26 12:40:00,63.88,63.92,63.86,63.92,18129.0,63.1738,63.2134,63.1541,63.2134,18129.0
2021-05-26 12:45:00,63.92,63.95,63.9,63.92,6498.0,63.2134,63.2431,63.1936,63.2134,6498.0
2021-05-26 12:50:00,63.93,63.94,63.9,63.9,8968.0,63.2233,63.2332,63.1936,63.1936,8968.0
2021-05-26 12:55:00,63.9,63.93,63.89,63.9,6747.0,63.1936,63.2233,63.1837,63.1936,6747.0
2021-05-26 13:00:00,63.9,63.92,63.89,63.92,4723.0,63.1936,63.2134,63.1837,63.2134,4723.0
2021-05-26 13:05:00,63.92,64.0,63.76,63.8,42325.0,63.2134,63.2925,63.0552,63.0947,42325.0
2021-05-26 13:10:00,63.82,63.83,63.75,63.77,27662.0,63.1145,63.1244,63.0453,63.0651,27662.0
2021-05-26 13:15:00,63.8,63.8,63.74,63.78,22132.0,63.0947,63.0947,63.0354,63.0749,22132.0
2021-05-26 13:20:00,63.77,63.86,63.77,63.85,19705.0,63.0651,63.1541,63.0651,63.1442,19705.0
2021-05-26 13:25:00,63.84,63.86,63.8,63.8,6630.0,63.1343,63.1541,63.0947,63.0947,6630.0
2021-05-26 13:30:00,63.81,63.83,63.77,63.82,9762.0,63.1046,63.1244,63.0651,63.1145,9762.0
2021-05-26 13:35:00,63.81,63.81,63.71,63.75,16562.0,63.1046,63.1046,63.0057,63.0453,16562.0
2021-05-26 13:40:00,63.73,63.77,63.66,63.68,11048.0,63.0255,63.0651,62.9563,62.976,11048.0
2021-05-26 13:45:00,63.69,63.71,63.63,63.69,37365.0,62.9859,63.0057,62.9266,62.9859,37365.0
2021-05-26 13:50:00,63.69,63.69,63.57,63.58,13716.0,62.9859,62.9859,62.8673,62.8772,13716.0
2021-05-26 13:55:00,63.58,63.67,63.58,63.65,37558.0,62.8772,62.9662,62.8772,62.9464,37558.0
2021-05-26 14:00:00,63.65,63.71,63.65,63.65,8185.0,62.9464,63.0057,62.9464,62.9464,8185.0
2021-05-26 14:05:00,63.64,63.72,63.64,63.71,7854.0,62.9365,63.0156,62.9365,63.0057,7854.0
2021-05-26 14:10:00,63.72,63.76,63.72,63.75,6437.0,63.0156,63.0552,63.0156,63.0453,6437.0
2021-05-26 14:15:00,63.75,63.81,63.75,63.81,9900.0,63.0453,63.1046,63.0453,63.1046,9900.0
2021-05-26 14:20:00,63.83,63.86,63.82,63.82,25535.0,63.1244,63.1541,63.1145,63.1145,25535.0
2021-05-26 14:25:00,63.83,63.83,63.78,63.81,12383.0,63.1244,63.1244,63.0749,63.1046,12383.0
2021-05-26 14:30:00,63.82,63.82,63.77,63.8,21578.0,63.1145,63.1145,63.0651,63.0947,21578.0
2021-05-26 14:35:00,63.8,63.81,63.73,63.76,4975.0,63.0947,63.1046,63.0255,63.0552,4975.0
2021-05-26 14:40:00,63.8,63.86,63.8,63.83,16711.0,63.0947,63.1541,63.0947,63.1244,16711.0
2021-05-26 14:45:00,63.84,63.88,63.83,63.83,11733.0,63.1343,63.1738,63.1244,63.1244,11733.0
2021-05-26 14:50:00,63.85,63.85,63.75,63.81,11423.0,63.1442,63.1442,63.0453,63.1046,11423.0
2021-05-26 14:55:00,63.81,63.82,63.76,63.81,13263.0,63.1046,63.1145,63.0552,63.1046,13263.0
2021-05-26 15:00:00,63.8,63.8,63.7,63.75,23841.0,63.0947,63.0947,62.9958,63.0453,23841.0
2021-05-26 15:05:00,63.74,63.76,63.7,63.7,7440.0,63.0354,63.0552,62.9958,62.9958,7440.0
2021-05-26 15:10:00,63.7,63.75,63.67,63.75,7534.0,62.9958,63.0453,62.9662,63.0453,7534.0
2021-05-26 15:15:00,63.76,63.79,63.74,63.78,4634.0,63.0552,63.0848,63.0354,63.0749,4634.0
2021-05-26 15:20:00,63.8,63.85,63.8,63.81,21596.0,63.0947,63.1442,63.0947,63.1046,21596.0
2021-05-26 15:25:00,63.81,63.81,63.74,63.8,17588.0,63.1046,63.1046,63.0354,63.0947,17588.0
2021-05-26 15:30:00,63.8,63.82,63.72,63.73,10596.0,63.0947,63.1145,63.0156,63.0255,10596.0
2021-05-26 15:35:00,63.73,63.75,63.67,63.7,10606.0,63.0255,63.0453,62.9662,62.9958,10606.0
2021-05-26 15:40:00,63.68,63.75,63.65,63.7,21671.0,62.976,63.0453,62.9464,62.9958,21671.0
2021-05-26 15:45:00,63.71,63.76,63.67,63.7,23908.0,63.0057,63.0552,62.9662,62.9958,23908.0
2021-05-26 15:50:00,63.69,63.69,63.58,63.65,49751.0,62.9859,62.9859,62.8772,62.9464,49751.0
2021-05-26 15:55:00,63.64,63.83,63.63,63.76,40453.0,62.9365,63.1244,62.9266,63.0552,40453.0
2021-05-27 09:30:00,63.63,63.69,63.4,63.42,65435.0,62.9266,62.9859,62.6991,62.7189,65435.0
2021-05-27 09:35:00,63.4,63.6,63.36,63.59,71043.0,62.6991,62.8969,62.6596,62.887,71043.0
2021-05-27 09:40:00,63.59,63.6,63.43,63.44,42810.0,62.887,62.8969,62.7288,62.7387,42810.0
2021-05-27 09:45:00,63.43,63.53,63.29,63.32,50387.0,62.7288,62.8277,62.5904,62.62,50387.0
2021-05-27 09:50:00,63.32,63.51,63.28,63.44,21267.0,62.62,62.8079,62.5805,62.7387,21267.0
2021-05-27 09:55:00,63.44,63.45,63.35,63.38,25604.0,62.7387,62.7486,62.6497,62.6794,25604.0
2021-05-27 10:00:00,63.35,63.55,63.28,63.5,15006.0,62.6497,62.8475,62.5805,62.798,15006.0
2021-05-27 10:05:00,63.43,63.6,63.38,63.6,18530.0,62.7288,62.8969,62.6794,62.8969,18530.0
2021-05-27 10:10:00,63.57,63.64,63.55,63.6,21192.0,62.8673,62.9365,62.8475,62.8969,21192.0
2021-05-27 10:15:00,63.59,63.79,63.57,63.76,44067.0,62.887,63.0848,62.8673,63.0552,44067.0
2021-05-27 10:20:00,63.77,63.8,63.72,63.73,53209.0,63.0651,63.0947,63.0156,63.0255,53209.0
2021-05-27 10:25:00,63.71,63.75,63.68,63.73,16874.0,63.0057,63.0453,62.976,63.0255,16874.0
2021-05-27 10:30:00,63.74,63.92,63.74,63.91,28471.0,63.0354,63.2134,63.0354,63.2035,28471.0
2021-05-27 10:35:00,63.92,63.96,63.89,63.94,21319.0,63.2134,63.253,63.1837,63.2332,21319.0
2021-05-27 10:40:00,63.93,63.97,63.83,63.94,27682.0,63.2233,63.2628,63.1244,63.2332,27682.0
2021-05-27 10:45:00,63.94,63.94,63.87,63.87,17975.0,63.2332,63.2332,63.1639,63.1639,17975.0
2021-05-27 10:50:00,63.9,63.9,63.56,63.66,70302.0,63.1936,63.1936,62.8574,62.9563,70302.0
2021-05-27 10:55:00,63.68,63.72,63.64,63.64,5939.0,62.976,63.0156,62.9365,62.9365,5939.0
2021-05-27 11:00:00,63.63,63.71,63.61,63.61,15344.0,62.9266,63.0057,62.9068,62.9068,15344.0
2021-05-27 11:05:00,63.61,63.78,63.6,63.78,8646.0,62.9068,63.0749,62.8969,63.0749,8646.0
2021-05-27 11:10:00,63.75,63.83,63.73,63.81,12801.0,63.0453,63.1244,63.0255,63.1046,12801.0
2021-05-27 11:15:00,63.82,63.82,63.75,63.82,17255.0,63.1145,63.1145,63.0453,63.1145,17255.0
2021-05-27 11:20:00,63.84,63.87,63.83,63.84,7709.0,63.1343,63.1639,63.1244,63.1343,7709.0
2021-05-27 11:25:00,63.83,63.86,63.7,63.7,11833.0,63.1244,63.1541,62.9958,62.9958,11833.0
2021-05-27 11:30:00,63.69,63.71,63.59,63.68,24449.0,62.9859,63.0057,62.887,62.976,24449.0
2021-05-27 11:35:00,63.66,63.71,63.64,63.65,4261.0,62.9563,63.0057,62.9365,62.9464,4261.0
2021-05-27 11:40:00,63.71,63.79,63.7,63.78,14944.0,63.0057,63.0848,62.9958,63.0749,14944.0
2021-05-27 11:45:00,63.77,63.83,63.75,63.76,6146.0,63.0651,63.1244,63.0453,63.0552,6146.0
2021-05-27 11:50:00,63.76,63.76,63.68,63.68,9163.0,63.0552,63.0552,62.976,62.976,9163.0
2021-05-27 11:55:00,63.72,63.88,63.71,63.85,38357.0,63.0156,63.1738,63.0057,63.1442,38357.0
2021-05-27 12:00:00,63.84,63.88,63.84,63.84,7492.0,63.1343,63.1738,63.1343,63.1343,7492.0
2021-05-27 12:05:00,63.85,63.86,63.77,63.8,8976.0,63.1442,63.1541,63.0651,63.0947,8976.0
2021-05-27 12:10:00,63.82,63.86,63.81,63.85,3450.0,63.1145,63.1541,63.1046,63.1442,3450.0
2021-05-27 12:15:00,63.88,63.89,63.85,63.86,5927.0,63.1738,63.1837,63.1442,63.1541,5927.0
2021-05-27 12:20:00,63.86,63.86,63.82,63.83,8467.0,63.1541,63.1541,63.1145,63.1244,8467.0
2021-05-27 12:25:00,63.83,63.85,63.8,63.8,7564.0,63.1244,63.1442,63.0947,63.0947,7564.0
2021-05-27 12:30:00,63.81,63.82,63.75,63.79,7963.0,63.1046,63.1145,63.0453,63.0848,7963.0
2021-05-27 12:35:00,63.79,63.8,63.77,63.79,3052.0,63.0848,63.0947,63.0651,63.0848,3052.0
2021-05-27 12:40:00,63.81,63.82,63.75,63.77,14060.0,63.1046,63.1145,63.0453,63.0651,14060.0
2021-05-27 12:45:00,63.75,63.77,63.7,63.72,3022.0,63.0453,63.0651,62.9958,63.0156,3022.0
2021-05-27 12:50:00,63.73,63.76,63.72,63.76,5600.0,63.0255,63.0552,63.0156,63.0552,5600.0
2021-05-27 12:55:00,63.77,63.81,63.74,63.78,2810.0,63.0651,63.1046,63.0354,63.0749,2810.0
2021-05-27 13:00:00,63.81,63.87,63.79,63.79,16654.0,63.1046,63.1639,63.0848,63.0848,16654.0
2021-05-27 13:05:00,63.79,63.81,63.78,63.8,10419.0,63.0848,63.1046,63.0749,63.0947,10419.0
2021-05-27 13:10:00,63.8,63.84,63.78,63.83,2300.0,63.0947,63.1343,63.0749,63.1244,2300.0
2021-05-27 13:15:00,63.81,63.87,63.78,63.86,14468.0,63.1046,63.1639,63.0749,63.1541,14468.0
2021-05-27 13:20:00,63.86,63.86,63.81,63.84,6550.0,63.1541,63.1541,63.1046,63.1343,6550.0
2021-05-27 13:25:00,63.86,63.86,63.76,63.76,3230.0,63.1541,63.1541,63.0552,63.0552,3230.0
2021-05-27 13:30:00,63.75,63.77,63.73,63.77,8881.0,63.0453,63.0651,63.0255,63.0651,8881.0
2021-05-27 13:35:00,63.78,63.8,63.6,63.71,73468.0,63.0749,63.0947,62.8969,63.0057,73468.0
2021-05-27 13:40:00,63.73,63.74,63.69,63.69,3200.0,63.0255,63.0354,62.9859,62.9859,3200.0
2021-05-27 13:45:00,63.65,63.7,63.64,63.66,3977.0,62.9464,62.9958,62.9365,62.9563,3977.0
2021-05-27 13:50:00,63.69,63.71,63.67,63.68,2096.0,62.9859,63.0057,62.9662,62.976,2096.0
2021-05-27 13:55:00,63.66,63.66,63.62,63.65,10559.0,62.9563,62.9563,62.9167,62.9464,10559.0
2021-05-27 14:00:00,63.65,63.67,63.53,63.56,17779.0,62.9464,62.9662,62.8277,62.8574,17779.0
2021-05-27 14:05:00,63.56,63.57,63.49,63.49,42653.0,62.8574,62.8673,62.7881,62.7881,42653.0
2021-05-27 14:10:00,63.49,63.49,63.42,63.48,9988.0,62.7881,62.7881,62.7189,62.7783,9988.0
2021-05-27 14:15:00,63.4,63.4,63.35,63.38,13528.0,62.6991,62.6991,62.6497,62.6794,13528.0
2021-05-27 14:20:00,63.39,63.45,63.38,63.38,8220.0,62.6893,62.7486,62.6794,62.6794,8220.0
2021-05-27 14:25:00,63.38,63.48,63.33,63.48,21167.0,62.6794,62.7783,62.6299,62.7783,21167.0
2021-05-27 14:30:00,63.46,63.46,63.39,63.44,10982.0,62.7585,62.7585,62.6893,62.7387,10982.0
2021-05-27 14:35:00,63.45,63.47,63.42,63.42,4475.0,62.7486,62.7684,62.7189,62.7189,4475.0
2021-05-27 14:40:00,63.45,63.45,63.4,63.42,4000.0,62.7486,62.7486,62.6991,62.7189,4000.0
2021-05-27 14:45:00,63.43,63.46,63.38,63.43,14127.0,62.7288,62.7585,62.6794,62.7288,14127.0
2021-05-27 14:50:00,63.46,63.48,63.42,63.48,8229.0,62.7585,62.7783,62.7189,62.7783,8229.0
2021-05-27 14:55:00,63.48,63.53,63.44,63.44,12088.0,62.7783,62.8277,62.7387,62.7387,12088.0
2021-05-27 15:00:00,63.46,63.46,63.34,63.37,23001.0,62.7585,62.7585,62.6398,62.6695,23001.0
2021-05-27 15:05:00,63.36,63.37,63.29,63.34,17320.0,62.6596,62.6695,62.5904,62.6398,17320.0
2021-05-27 15:10:00,63.31,63.43,63.31,63.42,16843.0,62.6101,62.7288,62.6101,62.7189,16843.0
2021-05-27 15:15:00,63.42,63.44,63.4,63.4,8000.0,62.7189,62.7387,62.6991,62.6991,8000.0
2021-05-27 15:20:00,63.39,63.41,63.34,63.35,10241.0,62.6893,62.709,62.6398,62.6497,10241.0
2021-05-27 15:25:00,63.37,63.39,63.34,63.39,5398.0,62.6695,62.6893,62.6398,62.6893,5398.0
2021-05-27 15:30:00,63.38,63.4,63.3,63.33,12770.0,62.6794,62.6991,62.6002,62.6299,12770.0
2021-05-27 15:35:00,63.33,63.43,63.3,63.43,15941.0,62.6299,62.7288,62.6002,62.7288,15941.0
2021-05-27 15:40:00,63.42,63.46,63.38,63.4,30980.0,62.7189,62.7585,62.6794,62.6991,30980.0
2021-05-27 15:45:00,63.4,63.47,63.38,63.38,28317.0,62.6991,62.7684,62.6794,62.6794,28317.0
2021-05-27 15:50:00,63.38,63.47,63.3,63.47,90937.0,62.6794,62.7684,62.6002,62.7684,90937.0
2021-05-27 15:55:00,63.44,63.57,63.34,63.36,97099.0,62.7387,62.8673,62.6398,62.6596,97099.0
2021-05-28 09:30:00,63.81,63.92,63.76,63.8,561167.0,63.1046,63.2134,63.0552,63.0947,561167.0
2021-05-28 09:35:00,63.81,63.99,63.77,63.93,94856.0,63.1046,63.2826,63.0651,63.2233,94856.0
2021-05-28 09:40:00,63.94,64.14,63.94,64.03,64710.0,63.2332,63.431,63.2332,63.3222,64710.0
2021-05-28 09:45:00,64.05,64.09,63.86,63.87,48612.0,63.342,63.3815,63.1541,63.1639,48612.0
2021-05-28 09:50:00,63.86,63.94,63.8,63.93,35984.0,63.1541,63.2332,63.0947,63.2233,35984.0
2021-05-28 09:55:00,63.92,64.01,63.9,63.99,32076.0,63.2134,63.3024,63.1936,63.2826,32076.0
2021-05-28 10:00:00,63.99,64.05,63.84,63.9,88507.0,63.2826,63.342,63.1343,63.1936,88507.0
2021-05-28 10:05:00,63.9,64.07,63.9,63.95,16878.0,63.1936,63.3617,63.1936,63.2431,16878.0
2021-05-28 10:10:00,63.95,64.02,63.93,63.99,19090.0,63.2431,63.3123,63.2233,63.2826,19090.0
2021-05-28 10:15:00,64.0,64.03,63.95,63.99,29415.0,63.2925,63.3222,63.2431,63.2826,29415.0
2021-05-28 10:20:00,64.0,64.0,63.88,63.88,20474.0,63.2925,63.2925,63.1738,63.1738,20474.0
2021-05-28 10:25:00,63.88,63.88,63.74,63.76,36140.0,63.1738,63.1738,63.0354,63.0552,36140.0
2021-05-28 10:30:00,63.76,63.94,63.76,63.94,17330.0,63.0552,63.2332,63.0552,63.2332,17330.0
2021-05-28 10:35:00,63.98,64.01,63.96,64.0,8590.0,63.2727,63.3024,63.253,63.2925,8590.0
2021-05-28 10:40:00,64.0,64.06,63.99,64.04,17734.0,63.2925,63.3518,63.2826,63.3321,17734.0
2021-05-28 10:45:00,64.01,64.01,63.93,63.94,20309.0,63.3024,63.3024,63.2233,63.2332,20309.0
2021-05-28 10:50:00,63.95,64.01,63.93,63.99,15453.0,63.2431,63.3024,63.2233,63.2826,15453.0
2021-05-28 10:55:00,63.99,64.0,63.87,63.92,31797.0,63.2826,63.2925,63.1639,63.2134,31797.0
2021-05-28 11:00:00,63.93,63.98,63.89,63.91,12134.0,63.2233,63.2727,63.1837,63.2035,12134.0
2021-05-28 11:05:00,63.93,63.96,63.86,63.96,21030.0,63.2233,63.253,63.1541,63.253,21030.0
2021-05-28 11:10:00,63.98,64.01,63.95,63.97,16832.0,63.2727,63.3024,63.2431,63.2628,16832.0
2021-05-28 11:15:00,63.96,64.04,63.96,64.04,16321.0,63.253,63.3321,63.253,63.3321,16321.0
2021-05-28 11:20:00,64.03,64.04,64.0,64.02,10063.0,63.3222,63.3321,63.2925,63.3123,10063.0
2021-05-28 11:25:00,64.03,64.03,63.97,63.99,5470.0,63.3222,63.3222,63.2628,63.2826,5470.0
2021-05-28 11:30:00,64.03,64.1,64.02,64.06,17263.0,63.3222,63.3914,63.3123,63.3518,17263.0
2021-05-28 11:35:00,64.07,64.12,64.05,64.12,9887.0,63.3617,63.4112,63.342,63.4112,9887.0
2021-05-28 11:40:00,64.14,64.21,64.13,64.19,53913.0,63.431,63.5002,63.4211,63.4804,53913.0
2021-05-28 11:45:00,64.2,64.21,64.16,64.17,99376.0,63.4903,63.5002,63.4507,63.4606,99376.0
2021-05-28 11:50:00,64.17,64.19,64.16,64.19,33250.0,63.4606,63.4804,63.4507,63.4804,33250.0
2021-05-28 11:55:00,64.19,64.24,64.18,64.23,34064.0,63.4804,63.5299,63.4705,63.52,34064.0
2021-05-28 12:00:00,64.23,64.31,64.22,64.3,41037.0,63.52,63.5991,63.5101,63.5892,41037.0
2021-05-28 12:05:00,64.31,64.36,64.31,64.32,35608.0,63.5991,63.6485,63.5991,63.609,35608.0
2021-05-28 12:10:00,64.31,64.33,64.29,64.3,17380.0,63.5991,63.6189,63.5793,63.5892,17380.0
2021-05-28 12:15:00,64.3,64.34,64.3,64.31,10832.0,63.5892,63.6288,63.5892,63.5991,10832.0
2021-05-28 12:20:00,64.31,64.32,64.24,64.26,23802.0,63.5991,63.609,63.5299,63.5496,23802.0
2021-05-28 12:25:00,64.26,64.27,64.23,64.25,4356.0,63.5496,63.5595,63.52,63.5397,4356.0
2021-05-28 12:30:00,64.25,64.28,64.23,64.28,12760.0,63.5397,63.5694,63.52,63.5694,12760.0
2021-05-28 12:35:00,64.28,64.32,64.27,64.31,7784.0,63.5694,63.609,63.5595,63.5991,7784.0
2021-05-28 12:40:00,64.3,64.33,64.29,64.31,6601.0,63.5892,63.6189,63.5793,63.5991,6601.0
2021-05-28 12:45:00,64.32,64.33,64.26,64.26,65003.0,63.609,63.6189,63.5496,63.5496,65003.0
2021-05-28 12:50:00,64.26,64.27,64.25,64.26,4636.0,63.5496,63.5595,63.5397,63.5496,4636.0
2021-05-28 12:55:00,64.25,64.29,64.25,64.29,2076.0,63.5397,63.5793,63.5397,63.5793,2076.0
2021-05-28 13:00:00,64.3,64.33,64.3,64.33,18537.0,63.5892,63.6189,63.5892,63.6189,18537.0
2021-05-28 13:05:00,64.32,64.32,64.28,64.28,4308.0,63.609,63.609,63.5694,63.5694,4308.0
2021-05-28 13:10:00,64.27,64.28,64.18,64.18,11222.0,63.5595,63.5694,63.4705,63.4705,11222.0
2021-05-28 13:15:00,64.2,64.2,64.14,64.16,15823.0,63.4903,63.4903,63.431,63.4507,15823.0
2021-05-28 13:20:00,64.14,64.14,64.06,64.08,35469.0,63.431,63.431,63.3518,63.3716,35469.0
2021-05-28 13:25:00,64.07,64.09,63.99,63.99,43031.0,63.3617,63.3815,63.2826,63.2826,43031.0
2021-05-28 13:30:00,63.99,64.09,63.99,64.07,11615.0,63.2826,63.3815,63.2826,63.3617,11615.0
2021-05-28 13:35:00,64.07,64.09,63.96,63.96,18040.0,63.3617,63.3815,63.253,63.253,18040.0
2021-05-28 13:40:00,63.94,63.97,63.91,63.95,8297.0,63.2332,63.2628,63.2035,63.2431,8297.0
2021-05-28 13:45:00,63.93,63.94,63.84,63.88,28566.0,63.2233,63.2332,63.1343,63.1738,28566.0
2021-05-28 13:50:00,63.88,63.93,63.86,63.93,25674.0,63.1738,63.2233,63.1541,63.2233,25674.0
2021-05-28 13:55:00,63.93,63.94,63.9,63.9,10709.0,63.2233,63.2332,63.1936,63.1936,10709.0
2021-05-28 14:00:00,63.93,63.94,63.9,63.94,12660.0,63.2233,63.2332,63.1936,63.2332,12660.0
2021-05-28 14:05:00,63.94,63.96,63.91,63.95,8599.0,63.2332,63.253,63.2035,63.2431,8599.0
2021-05-28 14:10:00,63.91,63.91,63.85,63.89,18086.0,63.2035,63.2035,63.1442,63.1837,18086.0
2021-05-28 14:15:00,63.87,63.95,63.87,63.93,13398.0,63.1639,63.2431,63.1639,63.2233,13398.0
2021-05-28 14:20:00,63.91,63.95,63.89,63.95,13819.0,63.2035,63.2431,63.1837,63.2431,13819.0
2021-05-28 14:25:00,63.95,64.05,63.94,64.05,31038.0,63.2431,63.342,63.2332,63.342,31038.0
2021-05-28 14:30:00,64.04,64.04,64.0,64.03,10437.0,63.3321,63.3321,63.2925,63.3222,10437.0
2021-05-28 14:35:00,64.03,64.05,64.02,64.03,3267.0,63.3222,63.342,63.3123,63.3222,3267.0
2021-05-28 14:40:00,64.03,64.09,64.03,64.09,3875.0,63.3222,63.3815,63.3222,63.3815,3875.0
2021-05-28 14:45:00,64.08,64.11,64.07,64.1,13025.0,63.3716,63.4013,63.3617,63.3914,13025.0
2021-05-28 14:50:00,64.12,64.13,64.08,64.1,8240.0,63.4112,63.4211,63.3716,63.3914,8240.0
2021-05-28 14:55:00,64.11,64.11,64.05,64.08,10695.0,63.4013,63.4013,63.342,63.3716,10695.0
2021-05-28 15:00:00,64.07,64.07,64.01,64.06,17653.0,63.3617,63.3617,63.3024,63.3518,17653.0
2021-05-28 15:05:00,64.05,64.06,64.02,64.03,8921.0,63.342,63.3518,63.3123,63.3222,8921.0
2021-05-28 15:10:00,64.0,64.0,63.89,63.94,11626.0,63.2925,63.2925,63.1837,63.2332,11626.0
2021-05-28 15:15:00,63.94,63.99,63.92,63.99,9693.0,63.2332,63.2826,63.2134,63.2826,9693.0
2021-05-28 15:20:00,63.99,63.99,63.95,63.96,13803.0,63.2826,63.2826,63.2431,63.253,13803.0
2021-05-28 15:25:00,63.95,64.01,63.91,63.99,47743.0,63.2431,63.3024,63.2035,63.2826,47743.0
2021-05-28 15:30:00,63.99,64.01,63.94,63.97,24869.0,63.2826,63.3024,63.2332,63.2628,24869.0
2021-05-28 15:35:00,63.97,64.05,63.96,64.0,11483.0,63.2628,63.342,63.253,63.2925,11483.0
2021-05-28 15:40:00,63.99,64.0,63.9,63.92,29162.0,63.2826,63.2925,63.1936,63.2134,29162.0
2021-05-28 15:45:00,63.92,63.97,63.9,63.93,139006.0,63.2134,63.2628,63.1936,63.2233,139006.0
2021-05-28 15:50:00,63.93,63.96,63.65,63.72,187872.0,63.2233,63.253,62.9464,63.0156,187872.0
2021-05-28 15:55:00,63.71,63.73,63.62,63.69,138979.0,63.0057,63.0255,62.9167,62.9859,138979.0
2021-06-01 09:30:00,64.26,64.33,64.15,64.2,88102.0,63.5496,63.6189,63.4409,63.4903,88102.0
2021-06-01 09:35:00,64.2,64.28,64.14,64.25,124855.0,63.4903,63.5694,63.431,63.5397,124855.0
2021-06-01 09:40:00,64.29,64.45,64.26,64.28,60388.0,63.5793,63.7375,63.5496,63.5694,60388.0
2021-06-01 09:45:00,64.26,64.34,64.07,64.1,65013.0,63.5496,63.6288,63.3617,63.3914,65013.0
2021-06-01 09:50:00,64.09,64.13,63.89,63.92,79015.0,63.3815,63.4211,63.1837,63.2134,79015.0
2021-06-01 09:55:00,63.91,64.0,63.83,63.99,63737.0,63.2035,63.2925,63.1244,63.2826,63737.0
2021-06-01 10:00:00,64.0,64.06,63.79,63.82,53668.0,63.2925,63.3518,63.0848,63.1145,53668.0
2021-06-01 10:05:00,63.76,63.88,63.73,63.82,27434.0,63.0552,63.1738,63.0255,63.1145,27434.0
2021-06-01 10:10:00,63.84,63.84,63.37,63.38,74091.0,63.1343,63.1343,62.6695,62.6794,74091.0
2021-06-01 10:15:00,63.37,63.37,63.12,63.29,82863.0,62.6695,62.6695,62.4222,62.5904,82863.0
2021-06-01 10:20:00,63.27,63.36,63.14,63.36,74102.0,62.5706,62.6596,62.442,62.6596,74102.0
2021-06-01 10:25:00,63.36,63.42,63.35,63.41,10056.0,62.6596,62.7189,62.6497,62.709,10056.0
2021-06-01 10:30:00,63.45,63.53,63.42,63.5,68639.0,62.7486,62.8277,62.7189,62.798,68639.0
2021-06-01 10:35:00,63.52,63.55,63.39,63.39,24901.0,62.8178,62.8475,62.6893,62.6893,24901.0
2021-06-01 10:40:00,63.41,63.53,63.4,63.4,11642.0,62.709,62.8277,62.6991,62.6991,11642.0
2021-06-01 10:45:00,63.38,63.4,63.13,63.13,37263.0,62.6794,62.6991,62.4321,62.4321,37263.0
2021-06-01 10:50:00,63.14,63.19,62.9,62.97,55205.0,62.442,62.4915,62.2047,62.2739,55205.0
2021-06-01 10:55:00,62.96,63.0,62.79,63.0,28327.0,62.264,62.3036,62.0959,62.3036,28327.0
2021-06-01 11:00:00,62.98,63.03,62.92,62.94,31842.0,62.2838,62.3332,62.2244,62.2442,31842.0
2021-06-01 11:05:00,62.91,63.06,62.88,63.04,10675.0,62.2146,62.3629,62.1849,62.3431,10675.0
2021-06-01 11:10:00,63.05,63.15,63.04,63.14,22735.0,62.353,62.4519,62.3431,62.442,22735.0
2021-06-01 11:15:00,63.14,63.21,63.1,63.21,18154.0,62.442,62.5112,62.4025,62.5112,18154.0
2021-06-01 11:20:00,63.21,63.3,63.21,63.29,46910.0,62.5112,62.6002,62.5112,62.5904,46910.0
2021-06-01 11:25:00,63.31,63.32,63.24,63.31,23684.0,62.6101,62.62,62.5409,62.6101,23684.0
2021-06-01 11:30:00,63.29,63.32,63.25,63.32,12854.0,62.5904,62.62,62.5508,62.62,12854.0
2021-06-01 11:35:00,63.32,63.45,63.32,63.44,14464.0,62.62,62.7486,62.62,62.7387,14464.0
2021-06-01 11:40:00,63.41,63.41,63.36,63.36,3217.0,62.709,62.709,62.6596,62.6596,3217.0
2021-06-01 11:45:00,63.35,63.38,63.25,63.32,11724.0,62.6497,62.6794,62.5508,62.62,11724.0
2021-06-01 11:50:00,63.3,63.39,63.3,63.38,18395.0,62.6002,62.6893,62.6002,62.6794,18395.0
2021-06-01 11:55:00,63.38,63.43,63.34,63.4,37029.0,62.6794,62.7288,62.6398,62.6991,37029.0
2021-06-01 12:00:00,63.41,63.42,63.3,63.37,61924.0,62.709,62.7189,62.6002,62.6695,61924.0
2021-06-01 12:05:00,63.35,63.35,63.24,63.29,22105.0,62.6497,62.6497,62.5409,62.5904,22105.0
2021-06-01 12:10:00,63.29,63.29,63.22,63.29,5279.0,62.5904,62.5904,62.5211,62.5904,5279.0
2021-06-01 12:15:00,63.28,63.33,63.24,63.3,91782.0,62.5805,62.6299,62.5409,62.6002,91782.0
2021-06-01 12:20:00,63.34,63.44,63.31,63.42,19400.0,62.6398,62.7387,62.6101,62.7189,19400.0
2021-06-01 12:25:00,63.39,63.45,63.39,63.42,5020.0,62.6893,62.7486,62.6893,62.7189,5020.0
2021-06-01 12:30:00,63.41,63.45,63.4,63.42,3831.0,62.709,62.7486,62.6991,62.7189,3831.0
2021-06-01 12:35:00,63.44,63.44,63.37,63.38,5450.0,62.7387,62.7387,62.6695,62.6794,5450.0
2021-06-01 12:40:00,63.38,63.55,63.38,63.55,30372.0,62.6794,62.8475,62.6794,62.8475,30372.0
2021-06-01 12:45:00,63.53,63.54,63.49,63.49,9431.0,62.8277,62.8376,62.7881,62.7881,9431.0
2021-06-01 12:50:00,63.46,63.47,63.41,63.44,4996.0,62.7585,62.7684,62.709,62.7387,4996.0
2021-06-01 12:55:00,63.43,63.44,63.37,63.44,3977.0,62.7288,62.7387,62.6695,62.7387,3977.0
2021-06-01 13:00:00,63.38,63.38,63.3,63.3,1592.0,62.6794,62.6794,62.6002,62.6002,1592.0
2021-06-01 13:05:00,63.27,63.28,63.23,63.28,15783.0,62.5706,62.5805,62.531,62.5805,15783.0
2021-06-01 13:10:00,63.32,63.33,63.29,63.29,1254.0,62.62,62.6299,62.5904,62.5904,1254.0
2021-06-01 13:15:00,63.27,63.3,63.24,63.25,5640.0,62.5706,62.6002,62.5409,62.5508,5640.0
2021-06-01 13:20:00,63.25,63.3,63.19,63.29,11647.0,62.5508,62.6002,62.4915,62.5904,11647.0
2021-06-01 13:25:00,63.3,63.33,63.25,63.32,6516.0,62.6002,62.6299,62.5508,62.62,6516.0
2021-06-01 13:30:00,63.3,63.35,63.3,63.34,21879.0,62.6002,62.6497,62.6002,62.6398,21879.0
2021-06-01 13:35:00,63.33,63.36,63.3,63.35,6658.0,62.6299,62.6596,62.6002,62.6497,6658.0
2021-06-01 13:40:00,63.29,63.33,63.28,63.32,5968.0,62.5904,62.6299,62.5805,62.62,5968.0
2021-06-01 13:45:00,63.34,63.39,63.3,63.35,29622.0,62.6398,62.6893,62.6002,62.6497,29622.0
2021-06-01 13:50:00,63.34,63.36,63.32,63.35,3986.0,62.6398,62.6596,62.62,62.6497,3986.0
2021-06-01 13:55:00,63.35,63.43,63.34,63.43,15610.0,62.6497,62.7288,62.6398,62.7288,15610.0
2021-06-01 14:00:00,63.4,63.41,63.35,63.4,10128.0,62.6991,62.709,62.6497,62.6991,10128.0
2021-06-01 14:05:00,63.41,63.43,63.41,63.42,3437.0,62.709,62.7288,62.709,62.7189,3437.0
2021-06-01 14:10:00,63.43,63.45,63.41,63.42,4583.0,62.7288,62.7486,62.709,62.7189,4583.0
2021-06-01 14:15:00,63.39,63.44,63.39,63.44,2468.0,62.6893,62.7387,62.6893,62.7387,2468.0
2021-06-01 14:20:00,63.45,63.51,63.45,63.51,9323.0,62.7486,62.8079,62.7486,62.8079,9323.0
2021-06-01 14:25:00,63.51,63.52,63.49,63.49,6968.0,62.8079,62.8178,62.7881,62.7881,6968.0
2021-06-01 14:30:00,63.47,63.51,63.46,63.51,11768.0,62.7684,62.8079,62.7585,62.8079,11768.0
2021-06-01 14:35:00,63.49,63.59,63.49,63.59,31740.0,62.7881,62.887,62.7881,62.887,31740.0
2021-06-01 14:40:00,63.59,63.68,63.58,63.65,59754.0,62.887,62.976,62.8772,62.9464,59754.0
2021-06-01 14:45:00,63.64,63.69,63.62,63.67,7312.0,62.9365,62.9859,62.9167,62.9662,7312.0
2021-06-01 14:50:00,63.68,63.7,63.63,63.64,3258.0,62.976,62.9958,62.9266,62.9365,3258.0
2021-06-01 14:55:00,63.66,63.66,63.61,63.66,4978.0,62.9563,62.9563,62.9068,62.9563,4978.0
2021-06-01 15:00:00,63.68,63.68,63.63,63.63,2200.0,62.976,62.976,62.9266,62.9266,2200.0
2021-06-01 15:05:00,63.65,63.66,63.56,63.61,41327.0,62.9464,62.9563,62.8574,62.9068,41327.0
2021-06-01 15:10:00,63.6,63.61,63.56,63.61,4598.0,62.8969,62.9068,62.8574,62.9068,4598.0
2021-06-01 15:15:00,63.59,63.6,63.57,63.6,4129.0,62.887,62.8969,62.8673,62.8969,4129.0
2021-06-01 15:20:00,63.62,63.62,63.59,63.6,3096.0,62.9167,62.9167,62.887,62.8969,3096.0
2021-06-01 15:25:00,63.56,63.57,63.48,63.48,26767.0,62.8574,62.8673,62.7783,62.7783,26767.0
2021-06-01 15:30:00,63.48,63.49,63.38,63.39,7840.0,62.7783,62.7881,62.6794,62.6893,7840.0
2021-06-01 15:35:00,63.39,63.42,63.35,63.38,12212.0,62.6893,62.7189,62.6497,62.6794,12212.0
2021-06-01 15:40:00,63.38,63.38,63.33,63.34,8564.0,62.6794,62.6794,62.6299,62.6398,8564.0
2021-06-01 15:45:00,63.35,63.47,63.35,63.47,9436.0,62.6497,62.7684,62.6497,62.7684,9436.0
2021-06-01 15:50:00,63.46,63.46,63.35,63.41,84656.0,62.7585,62.7585,62.6497,62.709,84656.0
2021-06-01 15:55:00,63.42,63.42,63.26,63.29,45514.0,62.7189,62.7189,62.5607,62.5904,45514.0
2021-06-02 09:30:00,63.47,63.65,63.33,63.56,63523.0,62.7684,62.9464,62.6299,62.8574,63523.0
2021-06-02 09:35:00,63.54,63.65,63.38,63.49,68969.0,62.8376,62.9464,62.6794,62.7881,68969.0
2021-06-02 09:40:00,63.5,63.63,63.5,63.59,58682.0,62.798,62.9266,62.798,62.887,58682.0
2021-06-02 09:45:00,63.62,63.8,63.62,63.76,76113.0,62.9167,63.0947,62.9167,63.0552,76113.0
2021-06-02 09:50:00,63.77,63.79,63.72,63.79,46284.0,63.0651,63.0848,63.0156,63.0848,46284.0
2021-06-02 09:55:00,63.8,63.84,63.57,63.57,53097.0,63.0947,63.1343,62.8673,62.8673,53097.0
2021-06-02 10:00:00,63.56,63.57,63.44,63.55,57358.0,62.8574,62.8673,62.7387,62.8475,57358.0
2021-06-02 10:05:00,63.56,63.65,63.52,63.62,18128.0,62.8574,62.9464,62.8178,62.9167,18128.0
2021-06-02 10:10:00,63.63,63.64,63.38,63.46,39907.0,62.9266,62.9365,62.6794,62.7585,39907.0
2021-06-02 10:15:00,63.46,63.62,63.46,63.62,18140.0,62.7585,62.9167,62.7585,62.9167,18140.0
2021-06-02 10:20:00,63.61,63.74,63.54,63.74,19971.0,62.9068,63.0354,62.8376,63.0354,19971.0
2021-06-02 10:25:00,63.72,63.77,63.72,63.76,35636.0,63.0156,63.0651,63.0156,63.0552,35636.0
2021-06-02 10:30:00,63.76,63.81,63.71,63.73,21708.0,63.0552,63.1046,63.0057,63.0255,21708.0
2021-06-02 10:35:00,63.71,63.77,63.67,63.74,16396.0,63.0057,63.0651,62.9662,63.0354,16396.0
2021-06-02 10:40:00,63.73,63.87,63.73,63.79,40191.0,63.0255,63.1639,63.0255,63.0848,40191.0
2021-06-02 10:45:00,63.8,63.87,63.76,63.77,9536.0,63.0947,63.1639,63.0552,63.0651,9536.0
2021-06-02 10:50:00,63.77,63.78,63.62,63.64,15245.0,63.0651,63.0749,62.9167,62.9365,15245.0
2021-06-02 10:55:00,63.63,63.66,63.54,63.61,18026.0,62.9266,62.9563,62.8376,62.9068,18026.0
2021-06-02 11:00:00,63.61,63.71,63.56,63.64,83823.0,62.9068,63.0057,62.8574,62.9365,83823.0
2021-06-02 11:05:00,63.65,63.68,63.57,63.62,24078.0,62.9464,62.976,62.8673,62.9167,24078.0
2021-06-02 11:10:00,63.61,63.75,63.59,63.73,40696.0,62.9068,63.0453,62.887,63.0255,40696.0
2021-06-02 11:15:00,63.71,63.75,63.61,63.64,11283.0,63.0057,63.0453,62.9068,62.9365,11283.0
2021-06-02 11:20:00,63.67,63.68,63.58,63.66,7544.0,62.9662,62.976,62.8772,62.9563,7544.0
2021-06-02 11:25:00,63.65,63.75,63.63,63.74,8400.0,62.9464,63.0453,62.9266,63.0354,8400.0
2021-06-02 11:30:00,63.74,63.75,63.69,63.7,25804.0,63.0354,63.0453,62.9859,62.9958,25804.0
2021-06-02 11:35:00,63.76,63.77,63.69,63.77,9150.0,63.0552,63.0651,62.9859,63.0651,9150.0
2021-06-02 11:40:00,63.77,63.78,63.73,63.73,2246.0,63.0651,63.0749,63.0255,63.0255,2246.0
2021-06-02 11:45:00,63.73,63.77,63.73,63.75,2360.0,63.0255,63.0651,63.0255,63.0453,2360.0
2021-06-02 11:50:00,63.78,63.82,63.78,63.79,3541.0,63.0749,63.1145,63.0749,63.0848,3541.0
2021-06-02 11:55:00,63.79,63.8,63.69,63.73,16649.0,63.0848,63.0947,62.9859,63.0255,16649.0
2021-06-02 12:00:00,63.73,63.73,63.64,63.71,6306.0,63.0255,63.0255,62.9365,63.0057,6306.0
2021-06-02 12:05:00,63.72,63.73,63.68,63.71,15774.0,63.0156,63.0255,62.976,63.0057,15774.0
2021-06-02 12:10:00,63.71,63.71,63.67,63.68,3202.0,63.0057,63.0057,62.9662,62.976,3202.0
2021-06-02 12:15:00,63.7,63.72,63.58,63.58,23680.0,62.9958,63.0156,62.8772,62.8772,23680.0
2021-06-02 12:20:00,63.56,63.59,63.45,63.45,45554.0,62.8574,62.887,62.7486,62.7486,45554.0
2021-06-02 12:25:00,63.46,63.48,63.37,63.44,41304.0,62.7585,62.7783,62.6695,62.7387,41304.0
2021-06-02 12:30:00,63.43,63.45,63.37,63.44,10320.0,62.7288,62.7486,62.6695,62.7387,10320.0
2021-06-02 12:35:00,63.42,63.48,63.41,63.45,12663.0,62.7189,62.7783,62.709,62.7486,12663.0
2021-06-02 12:40:00,63.43,63.5,63.42,63.49,7269.0,62.7288,62.798,62.7189,62.7881,7269.0
2021-06-02 12:45:00,63.49,63.51,63.48,63.5,16450.0,62.7881,62.8079,62.7783,62.798,16450.0
2021-06-02 12:50:00,63.51,63.54,63.49,63.51,5919.0,62.8079,62.8376,62.7881,62.8079,5919.0
2021-06-02 12:55:00,63.52,63.52,63.47,63.49,15315.0,62.8178,62.8178,62.7684,62.7881,15315.0
2021-06-02 13:00:00,63.49,63.54,63.49,63.49,3916.0,62.7881,62.8376,62.7881,62.7881,3916.0
2021-06-02 13:05:00,63.47,63.52,63.45,63.49,17165.0,62.7684,62.8178,62.7486,62.7881,17165.0
2021-06-02 13:10:00,63.49,63.52,63.42,63.44,8268.0,62.7881,62.8178,62.7189,62.7387,8268.0
2021-06-02 13:15:00,63.46,63.46,63.38,63.38,18391.0,62.7585,62.7585,62.6794,62.6794,18391.0
2021-06-02 13:20:00,63.37,63.39,63.1,63.1,29601.0,62.6695,62.6893,62.4025,62.4025,29601.0
2021-06-02 13:25:00,63.09,63.15,63.05,63.13,29373.0,62.3926,62.4519,62.353,62.4321,29373.0
2021-06-02 13:30:00,63.13,63.23,63.11,63.23,31429.0,62.4321,62.531,62.4123,62.531,31429.0
2021-06-02 13:35:00,63.22,63.25,63.19,63.2,9513.0,62.5211,62.5508,62.4915,62.5014,9513.0
2021-06-02 13:40:00,63.17,63.18,63.13,63.15,5200.0,62.4717,62.4816,62.4321,62.4519,5200.0
2021-06-02 13:45:00,63.18,63.21,62.97,63.0,19425.0,62.4816,62.5112,62.2739,62.3036,19425.0
2021-06-02 13:50:00,63.06,63.12,63.06,63.11,5488.0,62.3629,62.4222,62.3629,62.4123,5488.0
2021-06-02 13:55:00,63.1,63.13,63.05,63.11,26777.0,62.4025,62.4321,62.353,62.4123,26777.0
2021-06-02 14:00:00,63.09,63.17,63.08,63.13,9053.0,62.3926,62.4717,62.3827,62.4321,9053.0
2021-06-02 14:05:00,63.12,63.17,63.08,63.08,41989.0,62.4222,62.4717,62.3827,62.3827,41989.0
2021-06-02 14:10:00,63.11,63.12,62.88,62.89,27316.0,62.4123,62.4222,62.1849,62.1948,27316.0
2021-06-02 14:15:00,62.89,63.07,62.87,63.05,31894.0,62.1948,62.3728,62.175,62.353,31894.0
2021-06-02 14:20:00,63.07,63.13,63.06,63.13,19737.0,62.3728,62.4321,62.3629,62.4321,19737.0
2021-06-02 14:25:00,63.14,63.15,63.12,63.13,5353.0,62.442,62.4519,62.4222,62.4321,5353.0
2021-06-02 14:30:00,63.12,63.18,63.07,63.15,12263.0,62.4222,62.4816,62.3728,62.4519,12263.0
2021-06-02 14:35:00,63.13,63.16,63.06,63.13,14916.0,62.4321,62.4618,62.3629,62.4321,14916.0
2021-06-02 14:40:00,63.12,63.17,63.1,63.11,5883.0,62.4222,62.4717,62.4025,62.4123,5883.0
2021-06-02 14:45:00,63.12,63.17,63.11,63.17,9775.0,62.4222,62.4717,62.4123,62.4717,9775.0
2021-06-02 14:50:00,63.17,63.17,63.11,63.16,4707.0,62.4717,62.4717,62.4123,62.4618,4707.0
2021-06-02 14:55:00,63.17,63.2,63.13,63.19,20484.0,62.4717,62.5014,62.4321,62.4915,20484.0
2021-06-02 15:00:00,63.17,63.21,63.09,63.14,14751.0,62.4717,62.5112,62.3926,62.442,14751.0
2021-06-02 15:05:00,63.16,63.21,63.14,63.16,9731.0,62.4618,62.5112,62.442,62.4618,9731.0
2021-06-02 15:10:00,63.18,63.24,63.17,63.23,3742.0,62.4816,62.5409,62.4717,62.531,3742.0
2021-06-02 15:15:00,63.23,63.26,63.21,63.25,5220.0,62.531,62.5607,62.5112,62.5508,5220.0
2021-06-02 15:20:00,63.22,63.26,63.2,63.24,3781.0,62.5211,62.5607,62.5014,62.5409,3781.0
2021-06-02 15:25:00,63.22,63.23,63.2,63.21,2140.0,62.5211,62.531,62.5014,62.5112,2140.0
2021-06-02 15:30:00,63.23,63.3,63.22,63.25,11413.0,62.531,62.6002,62.5211,62.5508,11413.0
2021-06-02 15:35:00,63.23,63.25,63.15,63.23,7172.0,62.531,62.5508,62.4519,62.531,7172.0
2021-06-02 15:40:00,63.23,63.34,63.22,63.34,10621.0,62.531,62.6398,62.5211,62.6398,10621.0
2021-06-02 15:45:00,63.34,63.39,63.31,63.38,10897.0,62.6398,62.6893,62.6101,62.6794,10897.0
2021-06-02 15:50:00,63.38,63.48,63.33,63.41,42544.0,62.6794,62.7783,62.6299,62.709,42544.0
2021-06-02 15:55:00,63.41,63.56,63.39,63.53,60023.0,62.709,62.8574,62.6893,62.8277,60023.0
2021-06-03 09:30:00,62.42,62.53,62.34,62.49,111629.0,61.73,61.8388,61.6509,61.7992,111629.0
2021-06-03 09:35:00,62.43,62.49,62.01,62.02,43434.0,61.7399,61.7992,61.3245,61.3344,43434.0
2021-06-03 09:40:00,62.11,62.11,61.84,61.84,51424.0,61.4234,61.4234,61.1564,61.1564,51424.0
2021-06-03 09:45:00,61.8,61.95,61.57,61.64,104494.0,61.1168,61.2652,60.8894,60.9586,104494.0
2021-06-03 09:50:00,61.62,61.84,61.57,61.83,69286.0,60.9388,61.1564,60.8894,61.1465,69286.0
2021-06-03 09:55:00,61.81,61.97,61.76,61.9,39770.0,61.1267,61.285,61.0773,61.2157,39770.0
2021-06-03 10:00:00,61.89,62.08,61.84,62.08,64407.0,61.2058,61.3937,61.1564,61.3937,64407.0
2021-06-03 10:05:00,62.06,62.31,62.01,62.25,57136.0,61.374,61.6212,61.3245,61.5619,57136.0
2021-06-03 10:10:00,62.33,62.38,62.29,62.33,15050.0,61.641,61.6904,61.6014,61.641,15050.0
2021-06-03 10:15:00,62.33,62.33,62.03,62.17,35373.0,61.641,61.641,61.3443,61.4827,35373.0
2021-06-03 10:20:00,62.18,62.28,62.07,62.22,20386.0,61.4926,61.5915,61.3838,61.5322,20386.0
2021-06-03 10:25:00,62.2,62.27,62.06,62.06,9272.0,61.5124,61.5816,61.374,61.374,9272.0
2021-06-03 10:30:00,62.0,62.2,62.0,62.12,8528.0,61.3146,61.5124,61.3146,61.4333,8528.0
2021-06-03 10:35:00,62.11,62.14,61.85,61.88,23877.0,61.4234,61.4531,61.1663,61.1959,23877.0
2021-06-03 10:40:00,61.86,61.86,61.75,61.81,34485.0,61.1762,61.1762,61.0674,61.1267,34485.0
2021-06-03 10:45:00,61.82,62.27,61.78,62.24,52896.0,61.1366,61.5816,61.0971,61.552,52896.0
2021-06-03 10:50:00,62.28,62.36,62.24,62.25,45024.0,61.5915,61.6706,61.552,61.5619,45024.0
2021-06-03 10:55:00,62.27,62.63,62.27,62.63,45571.0,61.5816,61.9377,61.5816,61.9377,45571.0
2021-06-03 11:00:00,62.64,62.83,62.62,62.8,52197.0,61.9475,62.1354,61.9278,62.1058,52197.0
2021-06-03 11:05:00,62.81,62.93,62.81,62.87,44719.0,62.1157,62.2343,62.1157,62.175,44719.0
2021-06-03 11:10:00,62.88,62.88,62.75,62.78,56019.0,62.1849,62.1849,62.0563,62.086,56019.0
2021-06-03 11:15:00,62.79,62.81,62.56,62.56,66525.0,62.0959,62.1157,61.8684,61.8684,66525.0
2021-06-03 11:20:00,62.59,62.6,62.46,62.52,50716.0,61.8981,61.908,61.7695,61.8289,50716.0
2021-06-03 11:25:00,62.52,62.63,62.45,62.52,41714.0,61.8289,61.9377,61.7596,61.8289,41714.0
2021-06-03 11:30:00,62.55,62.6,62.35,62.35,60667.0,61.8585,61.908,61.6608,61.6608,60667.0
2021-06-03 11:35:00,62.35,62.45,62.32,62.34,14369.0,61.6608,61.7596,61.6311,61.6509,14369.0
2021-06-03 11:40:00,62.35,62.38,62.25,62.37,26965.0,61.6608,61.6904,61.5619,61.6805,26965.0
2021-06-03 11:45:00,62.37,62.37,62.21,62.23,6745.0,61.6805,61.6805,61.5223,61.5421,6745.0
2021-06-03 11:50:00,62.26,62.28,62.18,62.27,16645.0,61.5717,61.5915,61.4926,61.5816,16645.0
2021-06-03 11:55:00,62.26,62.37,62.26,62.37,15534.0,61.5717,61.6805,61.5717,61.6805,15534.0
2021-06-03 12:00:00,62.39,62.46,62.35,62.43,14002.0,61.7003,61.7695,61.6608,61.7399,14002.0
2021-06-03 12:05:00,62.43,62.56,62.4,62.53,9713.0,61.7399,61.8684,61.7102,61.8388,9713.0
2021-06-03 12:10:00,62.51,62.52,62.4,62.4,6617.0,61.819,61.8289,61.7102,61.7102,6617.0
2021-06-03 12:15:00,62.38,62.44,62.32,62.32,49248.0,61.6904,61.7498,61.6311,61.6311,49248.0
2021-06-03 12:20:00,62.32,62.32,62.24,62.28,15798.0,61.6311,61.6311,61.552,61.5915,15798.0
2021-06-03 12:25:00,62.25,62.44,62.23,62.44,32560.0,61.5619,61.7498,61.5421,61.7498,32560.0
2021-06-03 12:30:00,62.41,62.44,62.31,62.36,8056.0,61.7201,61.7498,61.6212,61.6706,8056.0
2021-06-03 12:35:00,62.37,62.5,62.32,62.49,4521.0,61.6805,61.8091,61.6311,61.7992,4521.0
2021-06-03 12:40:00,62.5,62.57,62.5,62.56,6929.0,61.8091,61.8783,61.8091,61.8684,6929.0
2021-06-03 12:45:00,62.55,62.6,62.52,62.53,6091.0,61.8585,61.908,61.8289,61.8388,6091.0
2021-06-03 12:50:00,62.55,62.56,62.47,62.49,25322.0,61.8585,61.8684,61.7794,61.7992,25322.0
2021-06-03 12:55:00,62.5,62.66,62.49,62.66,7006.0,61.8091,61.9673,61.7992,61.9673,7006.0
2021-06-03 13:00:00,62.65,62.65,62.55,62.56,10705.0,61.9574,61.9574,61.8585,61.8684,10705.0
2021-06-03 13:05:00,62.54,62.62,62.35,62.58,63877.0,61.8487,61.9278,61.6608,61.8882,63877.0
2021-06-03 13:10:00,62.59,62.7,62.53,62.55,19244.0,61.8981,62.0069,61.8388,61.8585,19244.0
2021-06-03 13:15:00,62.5,62.64,62.5,62.63,9684.0,61.8091,61.9475,61.8091,61.9377,9684.0
2021-06-03 13:20:00,62.67,62.69,62.63,62.69,5917.0,61.9772,61.997,61.9377,61.997,5917.0
2021-06-03 13:25:00,62.69,62.77,62.69,62.75,24426.0,61.997,62.0761,61.997,62.0563,24426.0
2021-06-03 13:30:00,62.73,62.79,62.69,62.73,13373.0,62.0366,62.0959,61.997,62.0366,13373.0
2021-06-03 13:35:00,62.72,62.74,62.69,62.7,5882.0,62.0267,62.0464,61.997,62.0069,5882.0
2021-06-03 13:40:00,62.67,62.74,62.53,62.57,15118.0,61.9772,62.0464,61.8388,61.8783,15118.0
2021-06-03 13:45:00,62.56,62.62,62.43,62.48,44839.0,61.8684,61.9278,61.7399,61.7893,44839.0
2021-06-03 13:50:00,62.48,62.6,62.48,62.57,12644.0,61.7893,61.908,61.7893,61.8783,12644.0
2021-06-03 13:55:00,62.55,62.63,62.52,62.53,13914.0,61.8585,61.9377,61.8289,61.8388,13914.0
2021-06-03 14:00:00,62.54,62.55,62.46,62.54,9099.0,61.8487,61.8585,61.7695,61.8487,9099.0
2021-06-03 14:05:00,62.55,62.6,62.51,62.57,8253.0,61.8585,61.908,61.819,61.8783,8253.0
2021-06-03 14:10:00,62.58,62.58,62.5,62.5,7012.0,61.8882,61.8882,61.8091,61.8091,7012.0
2021-06-03 14:15:00,62.49,62.49,62.36,62.39,20492.0,61.7992,61.7992,61.6706,61.7003,20492.0
2021-06-03 14:20:00,62.4,62.44,62.39,62.42,2961.0,61.7102,61.7498,61.7003,61.73,2961.0
2021-06-03 14:25:00,62.39,62.43,62.34,62.34,4894.0,61.7003,61.7399,61.6509,61.6509,4894.0
2021-06-03 14:30:00,62.38,62.44,62.35,62.36,5226.0,61.6904,61.7498,61.6608,61.6706,5226.0
2021-06-03 14:35:00,62.36,62.37,62.29,62.29,11556.0,61.6706,61.6805,61.6014,61.6014,11556.0
2021-06-03 14:40:00,62.3,62.36,62.27,62.35,6857.0,61.6113,61.6706,61.5816,61.6608,6857.0
2021-06-03 14:45:00,62.35,62.36,62.32,62.36,1800.0,61.6608,61.6706,61.6311,61.6706,1800.0
2021-06-03 14:50:00,62.36,62.37,62.33,62.35,10740.0,61.6706,61.6805,61.641,61.6608,10740.0
2021-06-03 14:55:00,62.36,62.36,62.22,62.24,24090.0,61.6706,61.6706,61.5322,61.552,24090.0
2021-06-03 15:00:00,62.23,62.38,62.23,62.3,28501.0,61.5421,61.6904,61.5421,61.6113,28501.0
2021-06-03 15:05:00,62.3,62.33,62.26,62.33,5065.0,61.6113,61.641,61.5717,61.641,5065.0
2021-06-03 15:10:00,62.32,62.39,62.29,62.38,6686.0,61.6311,61.7003,61.6014,61.6904,6686.0
2021-06-03 15:15:00,62.34,62.34,62.23,62.24,4131.0,61.6509,61.6509,61.5421,61.552,4131.0
2021-06-03 15:20:00,62.23,62.33,62.19,62.33,17209.0,61.5421,61.641,61.5025,61.641,17209.0
2021-06-03 15:25:00,62.33,62.33,62.27,62.33,5169.0,61.641,61.641,61.5816,61.641,5169.0
2021-06-03 15:30:00,62.37,62.4,62.34,62.38,11803.0,61.6805,61.7102,61.6509,61.6904,11803.0
2021-06-03 15:35:00,62.37,62.41,62.34,62.4,20872.0,61.6805,61.7201,61.6509,61.7102,20872.0
2021-06-03 15:40:00,62.41,62.42,62.24,62.24,31833.0,61.7201,61.73,61.552,61.552,31833.0
2021-06-03 15:45:00,62.24,62.25,62.11,62.16,34539.0,61.552,61.5619,61.4234,61.4729,34539.0
2021-06-03 15:50:00,62.16,62.24,62.12,62.14,36117.0,61.4729,61.552,61.4333,61.4531,36117.0
2021-06-03 15:55:00,62.15,62.25,62.12,62.17,58783.0,61.463,61.5619,61.4333,61.4827,58783.0
2021-06-04 09:30:00,62.92,63.26,62.87,63.23,277159.0,62.2244,62.5607,62.175,62.531,277159.0
2021-06-04 09:35:00,63.23,63.45,63.22,63.41,64079.0,62.531,62.7486,62.5211,62.709,64079.0
2021-06-04 09:40:00,63.43,63.58,63.43,63.54,139586.0,62.7288,62.8772,62.7288,62.8376,139586.0
2021-06-04 09:45:00,63.57,63.69,63.57,63.67,68780.0,62.8673,62.9859,62.8673,62.9662,68780.0
2021-06-04 09:50:00,63.69,63.73,63.63,63.63,72013.0,62.9859,63.0255,62.9266,62.9266,72013.0
2021-06-04 09:55:00,63.67,63.78,63.66,63.74,43528.0,62.9662,63.0749,62.9563,63.0354,43528.0
2021-06-04 10:00:00,63.74,64.17,63.74,64.04,129522.0,63.0354,63.4606,63.0354,63.3321,129522.0
2021-06-04 10:05:00,64.04,64.08,64.01,64.02,23824.0,63.3321,63.3716,63.3024,63.3123,23824.0
2021-06-04 10:10:00,64.03,64.12,64.03,64.05,33124.0,63.3222,63.4112,63.3222,63.342,33124.0
2021-06-04 10:15:00,64.05,64.19,64.02,64.02,74438.0,63.342,63.4804,63.3123,63.3123,74438.0
2021-06-04 10:20:00,64.02,64.06,63.93,64.06,19943.0,63.3123,63.3518,63.2233,63.3518,19943.0
2021-06-04 10:25:00,64.07,64.07,63.94,63.96,38820.0,63.3617,63.3617,63.2332,63.253,38820.0
2021-06-04 10:30:00,64.01,64.03,63.94,63.95,25258.0,63.3024,63.3222,63.2332,63.2431,25258.0
2021-06-04 10:35:00,63.96,64.08,63.96,64.04,16161.0,63.253,63.3716,63.253,63.3321,16161.0
2021-06-04 10:40:00,64.06,64.16,64.05,64.1,36125.0,63.3518,63.4507,63.342,63.3914,36125.0
2021-06-04 10:45:00,64.08,64.24,64.06,64.19,40015.0,63.3716,63.5299,63.3518,63.4804,40015.0
2021-06-04 10:50:00,64.18,64.2,64.13,64.15,14676.0,63.4705,63.4903,63.4211,63.4409,14676.0
2021-06-04 10:55:00,64.16,64.17,64.04,64.08,18223.0,63.4507,63.4606,63.3321,63.3716,18223.0
2021-06-04 11:00:00,64.08,64.11,64.03,64.1,11933.0,63.3716,63.4013,63.3222,63.3914,11933.0
2021-06-04 11:05:00,64.14,64.2,64.13,64.18,50993.0,63.431,63.4903,63.4211,63.4705,50993.0
2021-06-04 11:10:00,64.19,64.24,64.17,64.18,21177.0,63.4804,63.5299,63.4606,63.4705,21177.0
2021-06-04 11:15:00,64.18,64.27,64.17,64.27,12759.0,63.4705,63.5595,63.4606,63.5595,12759.0
2021-06-04 11:20:00,64.28,64.36,64.28,64.36,16915.0,63.5694,63.6485,63.5694,63.6485,16915.0
2021-06-04 11:25:00,64.34,64.37,64.26,64.34,24960.0,63.6288,63.6584,63.5496,63.6288,24960.0
2021-06-04 11:30:00,64.34,64.34,64.26,64.28,33607.0,63.6288,63.6288,63.5496,63.5694,33607.0
2021-06-04 11:35:00,64.29,64.29,64.2,64.28,9457.0,63.5793,63.5793,63.4903,63.5694,9457.0
2021-06-04 11:40:00,64.27,64.31,64.23,64.31,14322.0,63.5595,63.5991,63.52,63.5991,14322.0
2021-06-04 11:45:00,64.29,64.3,64.25,64.26,5539.0,63.5793,63.5892,63.5397,63.5496,5539.0
2021-06-04 11:50:00,64.26,64.29,64.24,64.28,13016.0,63.5496,63.5793,63.5299,63.5694,13016.0
2021-06-04 11:55:00,64.26,64.27,64.22,64.25,12971.0,63.5496,63.5595,63.5101,63.5397,12971.0
2021-06-04 12:00:00,64.26,64.27,64.18,64.18,10038.0,63.5496,63.5595,63.4705,63.4705,10038.0
2021-06-04 12:05:00,64.19,64.25,64.19,64.24,10801.0,63.4804,63.5397,63.4804,63.5299,10801.0
2021-06-04 12:10:00,64.25,64.31,64.25,64.31,29273.0,63.5397,63.5991,63.5397,63.5991,29273.0
2021-06-04 12:15:00,64.31,64.31,64.25,64.28,11293.0,63.5991,63.5991,63.5397,63.5694,11293.0
2021-06-04 12:20:00,64.27,64.3,64.27,64.28,15608.0,63.5595,63.5892,63.5595,63.5694,15608.0
2021-06-04 12:25:00,64.27,64.3,64.26,64.26,4109.0,63.5595,63.5892,63.5496,63.5496,4109.0
2021-06-04 12:30:00,64.26,64.33,64.26,64.31,6709.0,63.5496,63.6189,63.5496,63.5991,6709.0
2021-06-04 12:35:00,64.31,64.35,64.3,64.34,15702.0,63.5991,63.6386,63.5892,63.6288,15702.0
2021-06-04 12:40:00,64.34,64.34,64.26,64.29,6180.0,63.6288,63.6288,63.5496,63.5793,6180.0
2021-06-04 12:45:00,64.27,64.28,64.24,64.27,2000.0,63.5595,63.5694,63.5299,63.5595,2000.0
2021-06-04 12:50:00,64.3,64.3,64.22,64.23,6727.0,63.5892,63.5892,63.5101,63.52,6727.0
2021-06-04 12:55:00,64.23,64.29,64.22,64.28,7917.0,63.52,63.5793,63.5101,63.5694,7917.0
2021-06-04 13:00:00,64.28,64.3,64.25,64.26,4658.0,63.5694,63.5892,63.5397,63.5496,4658.0
2021-06-04 13:05:00,64.28,64.28,64.23,64.26,11803.0,63.5694,63.5694,63.52,63.5496,11803.0
2021-06-04 13:10:00,64.29,64.31,64.28,64.31,7603.0,63.5793,63.5991,63.5694,63.5991,7603.0
2021-06-04 13:15:00,64.3,64.33,64.27,64.31,5251.0,63.5892,63.6189,63.5595,63.5991,5251.0
2021-06-04 13:20:00,64.33,64.33,64.24,64.27,11325.0,63.6189,63.6189,63.5299,63.5595,11325.0
2021-06-04 13:25:00,64.28,64.31,64.27,64.27,6731.0,63.5694,63.5991,63.5595,63.5595,6731.0
2021-06-04 13:30:00,64.28,64.35,64.28,64.34,12031.0,63.5694,63.6386,63.5694,63.6288,12031.0
2021-06-04 13:35:00,64.33,64.34,64.29,64.29,9550.0,63.6189,63.6288,63.5793,63.5793,9550.0
2021-06-04 13:40:00,64.33,64.38,64.32,64.37,47260.0,63.6189,63.6683,63.609,63.6584,47260.0
2021-06-04 13:45:00,64.38,64.39,64.34,64.39,2884.0,63.6683,63.6782,63.6288,63.6782,2884.0
2021-06-04 13:50:00,64.38,64.44,64.37,64.42,11150.0,63.6683,63.7276,63.6584,63.7079,11150.0
2021-06-04 13:55:00,64.42,64.43,64.4,64.42,12599.0,63.7079,63.7178,63.6881,63.7079,12599.0
2021-06-04 14:00:00,64.42,64.45,64.4,64.42,19963.0,63.7079,63.7375,63.6881,63.7079,19963.0
2021-06-04 14:05:00,64.42,64.48,64.42,64.43,21661.0,63.7079,63.7672,63.7079,63.7178,21661.0
2021-06-04 14:10:00,64.45,64.47,64.4,64.41,7506.0,63.7375,63.7573,63.6881,63.698,7506.0
2021-06-04 14:15:00,64.43,64.46,64.43,64.46,8585.0,63.7178,63.7474,63.7178,63.7474,8585.0
2021-06-04 14:20:00,64.45,64.45,64.42,64.42,3000.0,63.7375,63.7375,63.7079,63.7079,3000.0
2021-06-04 14:25:00,64.43,64.45,64.41,64.42,3710.0,63.7178,63.7375,63.698,63.7079,3710.0
2021-06-04 14:30:00,64.42,64.48,64.42,64.45,9754.0,63.7079,63.7672,63.7079,63.7375,9754.0
2021-06-04 14:35:00,64.44,64.47,64.43,64.46,20710.0,63.7276,63.7573,63.7178,63.7474,20710.0
2021-06-04 14:40:00,64.44,64.46,64.44,64.46,6178.0,63.7276,63.7474,63.7276,63.7474,6178.0
2021-06-04 14:45:00,64.47,64.5,64.46,64.5,20394.0,63.7573,63.787,63.7474,63.787,20394.0
2021-06-04 14:50:00,64.49,64.49,64.45,64.47,12007.0,63.7771,63.7771,63.7375,63.7573,12007.0
2021-06-04 14:55:00,64.48,64.48,64.41,64.41,9880.0,63.7672,63.7672,63.698,63.698,9880.0
2021-06-04 15:00:00,64.42,64.44,64.37,64.4,18950.0,63.7079,63.7276,63.6584,63.6881,18950.0
2021-06-04 15:05:00,64.4,64.42,64.4,64.4,16043.0,63.6881,63.7079,63.6881,63.6881,16043.0
2021-06-04 15:10:00,64.39,64.42,64.35,64.36,12782.0,63.6782,63.7079,63.6386,63.6485,12782.0
2021-06-04 15:15:00,64.36,64.37,64.33,64.36,20103.0,63.6485,63.6584,63.6189,63.6485,20103.0
2021-06-04 15:20:00,64.38,64.39,64.35,64.35,20036.0,63.6683,63.6782,63.6386,63.6386,20036.0
2021-06-04 15:25:00,64.37,64.37,64.33,64.35,5865.0,63.6584,63.6584,63.6189,63.6386,5865.0
2021-06-04 15:30:00,64.35,64.35,64.31,64.35,21387.0,63.6386,63.6386,63.5991,63.6386,21387.0
2021-06-04 15:35:00,64.35,64.37,64.31,64.31,17580.0,63.6386,63.6584,63.5991,63.5991,17580.0
2021-06-04 15:40:00,64.31,64.36,64.25,64.36,11561.0,63.5991,63.6485,63.5397,63.6485,11561.0
2021-06-04 15:45:00,64.36,64.42,64.32,64.41,29938.0,63.6485,63.7079,63.609,63.698,29938.0
2021-06-04 15:50:00,64.41,64.5,64.41,64.42,53119.0,63.698,63.787,63.698,63.7079,53119.0
2021-06-04 15:55:00,64.44,64.45,64.32,64.36,245317.0,63.7276,63.7375,63.609,63.6485,245317.0
2021-06-07 09:30:00,64.07,64.18,63.98,64.13,72917.0,63.3617,63.4705,63.2727,63.4211,72917.0
2021-06-07 09:35:00,64.13,64.32,64.04,64.06,65145.0,63.4211,63.609,63.3321,63.3518,65145.0
2021-06-07 09:40:00,64.06,64.15,63.93,64.08,79285.0,63.3518,63.4409,63.2233,63.3716,79285.0
2021-06-07 09:45:00,64.1,64.25,64.09,64.25,46076.0,63.3914,63.5397,63.3815,63.5397,46076.0
2021-06-07 09:50:00,64.24,64.3,63.98,64.05,73371.0,63.5299,63.5892,63.2727,63.342,73371.0
2021-06-07 09:55:00,64.07,64.25,64.06,64.22,29196.0,63.3617,63.5397,63.3518,63.5101,29196.0
2021-06-07 10:00:00,64.2,64.26,64.03,64.07,27722.0,63.4903,63.5496,63.3222,63.3617,27722.0
2021-06-07 10:05:00,64.05,64.21,64.03,64.07,25079.0,63.342,63.5002,63.3222,63.3617,25079.0
2021-06-07 10:10:00,64.07,64.11,63.95,64.03,43208.0,63.3617,63.4013,63.2431,63.3222,43208.0
2021-06-07 10:15:00,64.02,64.02,63.85,63.88,47148.0,63.3123,63.3123,63.1442,63.1738,47148.0
2021-06-07 10:20:00,63.85,64.05,63.85,64.03,18866.0,63.1442,63.342,63.1442,63.3222,18866.0
2021-06-07 10:25:00,64.1,64.12,64.02,64.06,27952.0,63.3914,63.4112,63.3123,63.3518,27952.0
2021-06-07 10:30:00,64.06,64.14,63.98,64.05,41508.0,63.3518,63.431,63.2727,63.342,41508.0
2021-06-07 10:35:00,64.05,64.13,64.05,64.06,18950.0,63.342,63.4211,63.342,63.3518,18950.0
2021-06-07 10:40:00,64.05,64.1,63.97,64.06,15012.0,63.342,63.3914,63.2628,63.3518,15012.0
2021-06-07 10:45:00,64.04,64.04,63.92,64.03,20805.0,63.3321,63.3321,63.2134,63.3222,20805.0
2021-06-07 10:50:00,64.08,64.16,64.02,64.11,24096.0,63.3716,63.4507,63.3123,63.4013,24096.0
2021-06-07 10:55:00,64.09,64.2,64.09,64.2,78585.0,63.3815,63.4903,63.3815,63.4903,78585.0
2021-06-07 11:00:00,64.22,64.22,64.05,64.1,56614.0,63.5101,63.5101,63.342,63.3914,56614.0
2021-06-07 11:05:00,64.09,64.13,64.06,64.1,39810.0,63.3815,63.4211,63.3518,63.3914,39810.0
2021-06-07 11:10:00,64.09,64.19,64.09,64.13,25285.0,63.3815,63.4804,63.3815,63.4211,25285.0
2021-06-07 11:15:00,64.14,64.15,64.06,64.14,39270.0,63.431,63.4409,63.3518,63.431,39270.0
2021-06-07 11:20:00,64.14,64.16,63.97,64.04,34388.0,63.431,63.4507,63.2628,63.3321,34388.0
2021-06-07 11:25:00,64.06,64.08,63.94,63.96,17045.0,63.3518,63.3716,63.2332,63.253,17045.0
2021-06-07 11:30:00,63.95,64.03,63.89,63.99,16679.0,63.2431,63.3222,63.1837,63.2826,16679.0
2021-06-07 11:35:00,63.98,64.05,63.98,63.99,18780.0,63.2727,63.342,63.2727,63.2826,18780.0
2021-06-07 11:40:00,64.0,64.02,63.91,63.98,17358.0,63.2925,63.3123,63.2035,63.2727,17358.0
2021-06-07 11:45:00,64.02,64.05,63.95,64.0,6597.0,63.3123,63.342,63.2431,63.2925,6597.0
2021-06-07 11:50:00,64.02,64.11,64.02,64.07,14173.0,63.3123,63.4013,63.3123,63.3617,14173.0
2021-06-07 11:55:00,64.06,64.11,64.05,64.11,10070.0,63.3518,63.4013,63.342,63.4013,10070.0
2021-06-07 12:00:00,64.1,64.18,64.1,64.16,14081.0,63.3914,63.4705,63.3914,63.4507,14081.0
2021-06-07 12:05:00,64.17,64.26,64.17,64.24,13321.0,63.4606,63.5496,63.4606,63.5299,13321.0
2021-06-07 12:10:00,64.25,64.28,64.24,64.27,14736.0,63.5397,63.5694,63.5299,63.5595,14736.0
2021-06-07 12:15:00,64.28,64.3,64.24,64.25,2550.0,63.5694,63.5892,63.5299,63.5397,2550.0
2021-06-07 12:20:00,64.24,64.3,64.24,64.28,6120.0,63.5299,63.5892,63.5299,63.5694,6120.0
2021-06-07 12:25:00,64.27,64.28,64.19,64.26,11629.0,63.5595,63.5694,63.4804,63.5496,11629.0
2021-06-07 12:30:00,64.26,64.29,64.2,64.25,7564.0,63.5496,63.5793,63.4903,63.5397,7564.0
2021-06-07 12:35:00,64.25,64.26,64.22,64.26,4900.0,63.5397,63.5496,63.5101,63.5496,4900.0
2021-06-07 12:40:00,64.26,64.32,64.23,64.29,16925.0,63.5496,63.609,63.52,63.5793,16925.0
2021-06-07 12:45:00,64.28,64.29,64.24,64.27,6150.0,63.5694,63.5793,63.5299,63.5595,6150.0
2021-06-07 12:50:00,64.29,64.3,64.28,64.29,4424.0,63.5793,63.5892,63.5694,63.5793,4424.0
2021-06-07 12:55:00,64.29,64.3,64.27,64.27,5380.0,63.5793,63.5892,63.5595,63.5595,5380.0
2021-06-07 13:00:00,64.27,64.34,64.26,64.32,9207.0,63.5595,63.6288,63.5496,63.609,9207.0
2021-06-07 13:05:00,64.32,64.32,64.23,64.23,8273.0,63.609,63.609,63.52,63.52,8273.0
2021-06-07 13:10:00,64.23,64.24,64.12,64.19,17206.0,63.52,63.5299,63.4112,63.4804,17206.0
2021-06-07 13:15:00,64.2,64.23,64.15,64.22,9727.0,63.4903,63.52,63.4409,63.5101,9727.0
2021-06-07 13:20:00,64.21,64.25,64.21,64.25,8778.0,63.5002,63.5397,63.5002,63.5397,8778.0
2021-06-07 13:25:00,64.22,64.23,64.17,64.17,7374.0,63.5101,63.52,63.4606,63.4606,7374.0
2021-06-07 13:30:00,64.18,64.22,64.17,64.2,77807.0,63.4705,63.5101,63.4606,63.4903,77807.0
2021-06-07 13:35:00,64.22,64.22,64.15,64.19,8958.0,63.5101,63.5101,63.4409,63.4804,8958.0
2021-06-07 13:40:00,64.19,64.19,64.14,64.16,9225.0,63.4804,63.4804,63.431,63.4507,9225.0
2021-06-07 13:45:00,64.16,64.16,64.03,64.14,10695.0,63.4507,63.4507,63.3222,63.431,10695.0
2021-06-07 13:50:00,64.14,64.15,64.11,64.15,2400.0,63.431,63.4409,63.4013,63.4409,2400.0
2021-06-07 13:55:00,64.13,64.16,64.09,64.1,5753.0,63.4211,63.4507,63.3815,63.3914,5753.0
2021-06-07 14:00:00,64.08,64.16,64.08,64.16,6435.0,63.3716,63.4507,63.3716,63.4507,6435.0
2021-06-07 14:05:00,64.15,64.23,64.14,64.23,6566.0,63.4409,63.52,63.431,63.52,6566.0
2021-06-07 14:10:00,64.23,64.25,64.22,64.24,2866.0,63.52,63.5397,63.5101,63.5299,2866.0
2021-06-07 14:15:00,64.23,64.24,64.22,64.22,3267.0,63.52,63.5299,63.5101,63.5101,3267.0
2021-06-07 14:20:00,64.23,64.29,64.23,64.27,5971.0,63.52,63.5793,63.52,63.5595,5971.0
2021-06-07 14:25:00,64.26,64.29,64.26,64.26,5400.0,63.5496,63.5793,63.5496,63.5496,5400.0
2021-06-07 14:30:00,64.27,64.3,64.25,64.29,3839.0,63.5595,63.5892,63.5397,63.5793,3839.0
2021-06-07 14:35:00,64.28,64.29,64.27,64.27,4908.0,63.5694,63.5793,63.5595,63.5595,4908.0
2021-06-07 14:40:00,64.29,64.29,64.26,64.28,4850.0,63.5793,63.5793,63.5496,63.5694,4850.0
2021-06-07 14:45:00,64.27,64.27,64.23,64.26,7107.0,63.5595,63.5595,63.52,63.5496,7107.0
2021-06-07 14:50:00,64.27,64.34,64.27,64.34,7396.0,63.5595,63.6288,63.5595,63.6288,7396.0
2021-06-07 14:55:00,64.34,64.51,64.33,64.46,63333.0,63.6288,63.7969,63.6189,63.7474,63333.0
2021-06-07 15:00:00,64.46,64.51,64.44,64.51,26833.0,63.7474,63.7969,63.7276,63.7969,26833.0
2021-06-07 15:05:00,64.51,64.55,64.49,64.54,13681.0,63.7969,63.8364,63.7771,63.8265,13681.0
2021-06-07 15:10:00,64.54,64.6,64.52,64.59,15843.0,63.8265,63.8859,63.8068,63.876,15843.0
2021-06-07 15:15:00,64.57,64.64,64.56,64.62,37756.0,63.8562,63.9254,63.8463,63.9057,37756.0
2021-06-07 15:20:00,64.63,64.72,64.63,64.72,38865.0,63.9155,64.0046,63.9155,64.0046,38865.0
2021-06-07 15:25:00,64.73,64.73,64.66,64.66,20017.0,64.0144,64.0144,63.9452,63.9452,20017.0
2021-06-07 15:30:00,64.69,64.7,64.64,64.65,32403.0,63.9749,63.9848,63.9254,63.9353,32403.0
2021-06-07 15:35:00,64.64,64.66,64.53,64.53,26596.0,63.9254,63.9452,63.8167,63.8167,26596.0
2021-06-07 15:40:00,64.53,64.58,64.49,64.49,33167.0,63.8167,63.8661,63.7771,63.7771,33167.0
2021-06-07 15:45:00,64.49,64.56,64.49,64.54,18656.0,63.7771,63.8463,63.7771,63.8265,18656.0
2021-06-07 15:50:00,64.54,64.69,64.54,64.63,28904.0,63.8265,63.9749,63.8265,63.9155,28904.0
2021-06-07 15:55:00,64.65,64.73,64.61,64.7,89260.0,63.9353,64.0144,63.8958,63.9848,89260.0
2021-06-08 09:30:00,65.4,65.41,65.27,65.35,54978.0,64.677,64.6869,64.5485,64.6276,54978.0
2021-06-08 09:35:00,65.35,65.6,65.33,65.59,78125.0,64.6276,64.8748,64.6078,64.8649,78125.0
2021-06-08 09:40:00,65.59,65.74,65.59,65.67,63075.0,64.8649,65.0133,64.8649,64.9441,63075.0
2021-06-08 09:45:00,65.69,65.73,65.47,65.52,48825.0,64.9638,65.0034,64.7463,64.7957,48825.0
2021-06-08 09:50:00,65.53,65.55,65.05,65.15,116479.0,64.8056,64.8254,64.3309,64.4298,116479.0
2021-06-08 09:55:00,65.15,65.15,64.96,65.02,23960.0,64.4298,64.4298,64.2419,64.3012,23960.0
2021-06-08 10:00:00,65.01,65.03,64.88,65.0,90785.0,64.2913,64.3111,64.1628,64.2815,90785.0
2021-06-08 10:05:00,64.99,65.14,64.95,65.1,28086.0,64.2716,64.4199,64.232,64.3804,28086.0
2021-06-08 10:10:00,65.1,65.16,65.06,65.12,18002.0,64.3804,64.4397,64.3408,64.4001,18002.0
2021-06-08 10:15:00,65.13,65.13,65.01,65.06,14849.0,64.41,64.41,64.2913,64.3408,14849.0
2021-06-08 10:20:00,65.12,65.14,64.95,64.99,27085.0,64.4001,64.4199,64.232,64.2716,27085.0
2021-06-08 10:25:00,65.02,65.04,64.9,64.93,59566.0,64.3012,64.321,64.1826,64.2122,59566.0
2021-06-08 10:30:00,64.9,64.94,64.77,64.84,15347.0,64.1826,64.2221,64.054,64.1232,15347.0
2021-06-08 10:35:00,64.82,64.86,64.76,64.76,15835.0,64.1034,64.143,64.0441,64.0441,15835.0
2021-06-08 10:40:00,64.75,64.98,64.74,64.95,66320.0,64.0342,64.2617,64.0243,64.232,66320.0
2021-06-08 10:45:00,64.95,65.01,64.93,64.96,11022.0,64.232,64.2913,64.2122,64.2419,11022.0
2021-06-08 10:50:00,64.93,65.0,64.76,64.79,28927.0,64.2122,64.2815,64.0441,64.0738,28927.0
2021-06-08 10:55:00,64.75,64.77,64.64,64.72,42540.0,64.0342,64.054,63.9254,64.0046,42540.0
2021-06-08 11:00:00,64.71,64.85,64.57,64.62,42547.0,63.9947,64.1331,63.8562,63.9057,42547.0
2021-06-08 11:05:00,64.63,64.87,64.59,64.86,26829.0,63.9155,64.1529,63.876,64.143,26829.0
2021-06-08 11:10:00,64.82,64.84,64.58,64.59,36106.0,64.1034,64.1232,63.8661,63.876,36106.0
2021-06-08 11:15:00,64.62,64.67,64.37,64.38,29923.0,63.9057,63.9551,63.6584,63.6683,29923.0
2021-06-08 11:20:00,64.38,64.38,64.11,64.24,97108.0,63.6683,63.6683,63.4013,63.5299,97108.0
2021-06-08 11:25:00,64.25,64.42,64.14,64.37,87975.0,63.5397,63.7079,63.431,63.6584,87975.0
2021-06-08 11:30:00,64.36,64.43,64.35,64.42,18774.0,63.6485,63.7178,63.6386,63.7079,18774.0
2021-06-08 11:35:00,64.4,64.41,64.26,64.34,51916.0,63.6881,63.698,63.5496,63.6288,51916.0
2021-06-08 11:40:00,64.35,64.54,64.22,64.52,64509.0,63.6386,63.8265,63.5101,63.8068,64509.0
2021-06-08 11:45:00,64.53,64.57,64.48,64.49,35506.0,63.8167,63.8562,63.7672,63.7771,35506.0
2021-06-08 11:50:00,64.5,64.5,64.39,64.48,11768.0,63.787,63.787,63.6782,63.7672,11768.0
2021-06-08 11:55:00,64.46,64.54,64.45,64.51,25631.0,63.7474,63.8265,63.7375,63.7969,25631.0
2021-06-08 12:00:00,64.47,64.62,64.46,64.61,6803.0,63.7573,63.9057,63.7474,63.8958,6803.0
2021-06-08 12:05:00,64.61,64.65,64.6,64.64,5070.0,63.8958,63.9353,63.8859,63.9254,5070.0
2021-06-08 12:10:00,64.63,64.65,64.56,64.65,5837.0,63.9155,63.9353,63.8463,63.9353,5837.0
2021-06-08 12:15:00,64.64,64.72,64.62,64.69,7191.0,63.9254,64.0046,63.9057,63.9749,7191.0
2021-06-08 12:20:00,64.68,64.69,64.55,64.61,13352.0,63.965,63.9749,63.8364,63.8958,13352.0
2021-06-08 12:25:00,64.62,64.66,64.52,64.66,16492.0,63.9057,63.9452,63.8068,63.9452,16492.0
2021-06-08 12:30:00,64.68,64.77,64.67,64.74,17604.0,63.965,64.054,63.9551,64.0243,17604.0
2021-06-08 12:35:00,64.74,64.78,64.72,64.72,10548.0,64.0243,64.0639,64.0046,64.0046,10548.0
2021-06-08 12:40:00,64.73,64.77,64.72,64.75,9243.0,64.0144,64.054,64.0046,64.0342,9243.0
2021-06-08 12:45:00,64.75,64.79,64.73,64.77,14031.0,64.0342,64.0738,64.0144,64.054,14031.0
2021-06-08 12:50:00,64.78,64.83,64.78,64.8,10086.0,64.0639,64.1133,64.0639,64.0837,10086.0
2021-06-08 12:55:00,64.8,64.86,64.8,64.86,4424.0,64.0837,64.143,64.0837,64.143,4424.0
2021-06-08 13:00:00,64.87,64.87,64.8,64.85,14828.0,64.1529,64.1529,64.0837,64.1331,14828.0
2021-06-08 13:05:00,64.84,64.84,64.79,64.8,17860.0,64.1232,64.1232,64.0738,64.0837,17860.0
2021-06-08 13:10:00,64.82,64.83,64.7,64.7,3725.0,64.1034,64.1133,63.9848,63.9848,3725.0
2021-06-08 13:15:00,64.7,64.71,64.66,64.66,12944.0,63.9848,63.9947,63.9452,63.9452,12944.0
2021-06-08 13:20:00,64.67,64.71,64.63,64.65,8007.0,63.9551,63.9947,63.9155,63.9353,8007.0
2021-06-08 13:25:00,64.7,64.7,64.65,64.68,3110.0,63.9848,63.9848,63.9353,63.965,3110.0
2021-06-08 13:30:00,64.6,64.7,64.6,64.67,10037.0,63.8859,63.9848,63.8859,63.9551,10037.0
2021-06-08 13:35:00,64.69,64.72,64.69,64.71,9233.0,63.9749,64.0046,63.9749,63.9947,9233.0
2021-06-08 13:40:00,64.67,64.78,64.66,64.76,4867.0,63.9551,64.0639,63.9452,64.0441,4867.0
2021-06-08 13:45:00,64.78,64.79,64.73,64.73,9818.0,64.0639,64.0738,64.0144,64.0144,9818.0
2021-06-08 13:50:00,64.74,64.79,64.68,64.7,11312.0,64.0243,64.0738,63.965,63.9848,11312.0
2021-06-08 13:55:00,64.69,64.7,64.65,64.65,13044.0,63.9749,63.9848,63.9353,63.9353,13044.0
2021-06-08 14:00:00,64.66,64.68,64.6,64.67,12107.0,63.9452,63.965,63.8859,63.9551,12107.0
2021-06-08 14:05:00,64.71,64.74,64.71,64.72,7240.0,63.9947,64.0243,63.9947,64.0046,7240.0
2021-06-08 14:10:00,64.73,64.76,64.66,64.68,7829.0,64.0144,64.0441,63.9452,63.965,7829.0
2021-06-08 14:15:00,64.67,64.72,64.67,64.7,9109.0,63.9551,64.0046,63.9551,63.9848,9109.0
2021-06-08 14:20:00,64.71,64.72,64.65,64.72,3502.0,63.9947,64.0046,63.9353,64.0046,3502.0
2021-06-08 14:25:00,64.72,64.75,64.69,64.74,14198.0,64.0046,64.0342,63.9749,64.0243,14198.0
2021-06-08 14:30:00,64.75,64.82,64.75,64.81,18595.0,64.0342,64.1034,64.0342,64.0936,18595.0
2021-06-08 14:35:00,64.81,64.83,64.76,64.77,9300.0,64.0936,64.1133,64.0441,64.054,9300.0
2021-06-08 14:40:00,64.76,64.81,64.76,64.79,2350.0,64.0441,64.0936,64.0441,64.0738,2350.0
2021-06-08 14:45:00,64.78,64.85,64.76,64.85,5551.0,64.0639,64.1331,64.0441,64.1331,5551.0
2021-06-08 14:50:00,64.85,64.85,64.82,64.83,3361.0,64.1331,64.1331,64.1034,64.1133,3361.0
2021-06-08 14:55:00,64.84,64.96,64.84,64.93,30007.0,64.1232,64.2419,64.1232,64.2122,30007.0
2021-06-08 15:00:00,64.93,65.0,64.93,64.99,15082.0,64.2122,64.2815,64.2122,64.2716,15082.0
2021-06-08 15:05:00,64.99,64.99,64.92,64.96,9479.0,64.2716,64.2716,64.2023,64.2419,9479.0
2021-06-08 15:10:00,64.97,64.99,64.94,64.96,7912.0,64.2518,64.2716,64.2221,64.2419,7912.0
2021-06-08 15:15:00,64.97,65.0,64.93,64.95,6078.0,64.2518,64.2815,64.2122,64.232,6078.0
2021-06-08 15:20:00,64.95,64.98,64.84,64.85,46357.0,64.232,64.2617,64.1232,64.1331,46357.0
2021-06-08 15:25:00,64.84,64.86,64.81,64.84,9638.0,64.1232,64.143,64.0936,64.1232,9638.0
2021-06-08 15:30:00,64.83,64.88,64.82,64.85,26255.0,64.1133,64.1628,64.1034,64.1331,26255.0
2021-06-08 15:35:00,64.84,64.88,64.79,64.79,9044.0,64.1232,64.1628,64.0738,64.0738,9044.0
2021-06-08 15:40:00,64.78,64.84,64.78,64.83,10899.0,64.0639,64.1232,64.0639,64.1133,10899.0
2021-06-08 15:45:00,64.81,64.81,64.72,64.8,19797.0,64.0936,64.0936,64.0046,64.0837,19797.0
2021-06-08 15:50:00,64.82,64.89,64.72,64.77,35898.0,64.1034,64.1727,64.0046,64.054,35898.0
2021-06-08 15:55:00,64.79,64.8,64.72,64.74,36178.0,64.0738,64.0837,64.0046,64.0243,36178.0
2021-06-09 09:30:00,65.32,65.45,65.26,65.29,501359.0,64.5979,64.7265,64.5386,64.5683,501359.0
2021-06-09 09:35:00,65.29,65.5,65.27,65.32,80315.0,64.5683,64.7759,64.5485,64.5979,80315.0
2021-06-09 09:40:00,65.35,65.45,65.21,65.41,75225.0,64.6276,64.7265,64.4891,64.6869,75225.0
2021-06-09 09:45:00,65.44,65.62,65.29,65.31,86078.0,64.7166,64.8946,64.5683,64.588,86078.0
2021-06-09 09:50:00,65.3,65.3,65.07,65.15,106289.0,64.5781,64.5781,64.3507,64.4298,106289.0
2021-06-09 09:55:00,65.15,65.36,65.15,65.3,78736.0,64.4298,64.6375,64.4298,64.5781,78736.0
2021-06-09 10:00:00,65.31,65.4,65.19,65.22,15106.0,64.588,64.677,64.4694,64.499,15106.0
2021-06-09 10:05:00,65.17,65.25,65.04,65.11,30830.0,64.4496,64.5287,64.321,64.3902,30830.0
2021-06-09 10:10:00,65.1,65.1,65.0,65.05,11222.0,64.3804,64.3804,64.2815,64.3309,11222.0
2021-06-09 10:15:00,65.0,65.05,64.89,65.04,28271.0,64.2815,64.3309,64.1727,64.321,28271.0
2021-06-09 10:20:00,65.05,65.14,65.01,65.08,16237.0,64.3309,64.4199,64.2913,64.3606,16237.0
2021-06-09 10:25:00,65.09,65.17,65.06,65.17,5008.0,64.3705,64.4496,64.3408,64.4496,5008.0
2021-06-09 10:30:00,65.19,65.23,65.14,65.18,6022.0,64.4694,64.5089,64.4199,64.4595,6022.0
2021-06-09 10:35:00,65.18,65.18,65.05,65.16,6207.0,64.4595,64.4595,64.3309,64.4397,6207.0
2021-06-09 10:40:00,65.19,65.24,65.17,65.24,4848.0,64.4694,64.5188,64.4496,64.5188,4848.0
2021-06-09 10:45:00,65.24,65.26,65.0,65.06,70676.0,64.5188,64.5386,64.2815,64.3408,70676.0
2021-06-09 10:50:00,65.06,65.12,65.01,65.1,6050.0,64.3408,64.4001,64.2913,64.3804,6050.0
2021-06-09 10:55:00,65.11,65.16,65.06,65.11,5840.0,64.3902,64.4397,64.3408,64.3902,5840.0
2021-06-09 11:00:00,65.06,65.22,65.06,65.21,19942.0,64.3408,64.499,64.3408,64.4891,19942.0
2021-06-09 11:05:00,65.23,65.26,65.15,65.16,12684.0,64.5089,64.5386,64.4298,64.4397,12684.0
2021-06-09 11:10:00,65.2,65.2,65.08,65.13,6890.0,64.4792,64.4792,64.3606,64.41,6890.0
2021-06-09 11:15:00,65.08,65.18,65.07,65.15,5720.0,64.3606,64.4595,64.3507,64.4298,5720.0
2021-06-09 11:20:00,65.15,65.18,65.11,65.11,3127.0,64.4298,64.4595,64.3902,64.3902,3127.0
2021-06-09 11:25:00,65.15,65.15,65.07,65.14,5991.0,64.4298,64.4298,64.3507,64.4199,5991.0
2021-06-09 11:30:00,65.14,65.14,65.04,65.08,11139.0,64.4199,64.4199,64.321,64.3606,11139.0
2021-06-09 11:35:00,65.01,65.05,64.98,65.05,15542.0,64.2913,64.3309,64.2617,64.3309,15542.0
2021-06-09 11:40:00,65.04,65.1,65.02,65.08,4956.0,64.321,64.3804,64.3012,64.3606,4956.0
2021-06-09 11:45:00,65.06,65.07,65.02,65.05,4502.0,64.3408,64.3507,64.3012,64.3309,4502.0
2021-06-09 11:50:00,65.07,65.07,64.91,64.91,9207.0,64.3507,64.3507,64.1925,64.1925,9207.0
2021-06-09 11:55:00,64.92,64.95,64.81,64.94,7124.0,64.2023,64.232,64.0936,64.2221,7124.0
2021-06-09 12:00:00,64.91,65.0,64.89,64.99,4017.0,64.1925,64.2815,64.1727,64.2716,4017.0
2021-06-09 12:05:00,65.01,65.03,64.98,65.03,12660.0,64.2913,64.3111,64.2617,64.3111,12660.0
2021-06-09 12:10:00,65.03,65.1,65.03,65.1,6028.0,64.3111,64.3804,64.3111,64.3804,6028.0
2021-06-09 12:15:00,65.09,65.1,65.05,65.09,11569.0,64.3705,64.3804,64.3309,64.3705,11569.0
2021-06-09 12:20:00,65.13,65.17,65.11,65.13,5031.0,64.41,64.4496,64.3902,64.41,5031.0
2021-06-09 12:25:00,65.13,65.19,65.13,65.19,1944.0,64.41,64.4694,64.41,64.4694,1944.0
2021-06-09 12:30:00,65.2,65.25,65.18,65.23,38774.0,64.4792,64.5287,64.4595,64.5089,38774.0
2021-06-09 12:35:00,65.23,65.24,65.2,65.23,2200.0,64.5089,64.5188,64.4792,64.5089,2200.0
2021-06-09 12:40:00,65.23,65.25,65.21,65.23,2732.0,64.5089,64.5287,64.4891,64.5089,2732.0
2021-06-09 12:45:00,65.26,65.26,65.22,65.22,8013.0,64.5386,64.5386,64.499,64.499,8013.0
2021-06-09 12:50:00,65.24,65.27,65.23,65.25,7309.0,64.5188,64.5485,64.5089,64.5287,7309.0
2021-06-09 12:55:00,65.27,65.28,65.25,65.28,4496.0,64.5485,64.5584,64.5287,64.5584,4496.0
2021-06-09 13:00:00,65.29,65.35,65.27,65.32,13737.0,64.5683,64.6276,64.5485,64.5979,13737.0
2021-06-09 13:05:00,65.31,65.33,65.29,65.33,3120.0,64.588,64.6078,64.5683,64.6078,3120.0
2021-06-09 13:10:00,65.3,65.3,65.24,65.25,6800.0,64.5781,64.5781,64.5188,64.5287,6800.0
2021-06-09 13:15:00,65.25,65.3,65.24,65.29,6863.0,64.5287,64.5781,64.5188,64.5683,6863.0
2021-06-09 13:20:00,65.31,65.32,65.29,65.31,1650.0,64.588,64.5979,64.5683,64.588,1650.0
2021-06-09 13:25:00,65.29,65.32,65.27,65.28,10713.0,64.5683,64.5979,64.5485,64.5584,10713.0
2021-06-09 13:30:00,65.27,65.35,65.23,65.35,5014.0,64.5485,64.6276,64.5089,64.6276,5014.0
2021-06-09 13:35:00,65.35,65.35,65.27,65.28,3215.0,64.6276,64.6276,64.5485,64.5584,3215.0
2021-06-09 13:40:00,65.26,65.26,65.17,65.21,23590.0,64.5386,64.5386,64.4496,64.4891,23590.0
2021-06-09 13:45:00,65.21,65.25,65.2,65.24,8626.0,64.4891,64.5287,64.4792,64.5188,8626.0
2021-06-09 13:50:00,65.27,65.27,65.22,65.23,2327.0,64.5485,64.5485,64.499,64.5089,2327.0
2021-06-09 13:55:00,65.28,65.28,65.2,65.2,4754.0,64.5584,64.5584,64.4792,64.4792,4754.0
2021-06-09 14:00:00,65.23,65.27,65.22,65.27,3000.0,64.5089,64.5485,64.499,64.5485,3000.0
2021-06-09 14:05:00,65.27,65.27,65.17,65.17,6788.0,64.5485,64.5485,64.4496,64.4496,6788.0
2021-06-09 14:10:00,65.17,65.2,65.16,65.18,3382.0,64.4496,64.4792,64.4397,64.4595,3382.0
2021-06-09 14:15:00,65.17,65.19,65.15,65.17,2100.0,64.4496,64.4694,64.4298,64.4496,2100.0
2021-06-09 14:20:00,65.19,65.23,65.18,65.18,3643.0,64.4694,64.5089,64.4595,64.4595,3643.0
2021-06-09 14:25:00,65.18,65.25,65.16,65.25,3675.0,64.4595,64.5287,64.4397,64.5287,3675.0
2021-06-09 14:30:00,65.24,65.26,65.21,65.21,6566.0,64.5188,64.5386,64.4891,64.4891,6566.0
2021-06-09 14:35:00,65.21,65.24,65.13,65.14,3848.0,64.4891,64.5188,64.41,64.4199,3848.0
2021-06-09 14:40:00,65.15,65.15,65.1,65.1,5556.0,64.4298,64.4298,64.3804,64.3804,5556.0
2021-06-09 14:45:00,65.11,65.12,65.04,65.05,10074.0,64.3902,64.4001,64.321,64.3309,10074.0
2021-06-09 14:50:00,65.05,65.05,65.01,65.03,11308.0,64.3309,64.3309,64.2913,64.3111,11308.0
2021-06-09 14:55:00,65.03,65.06,65.02,65.02,6853.0,64.3111,64.3408,64.3012,64.3012,6853.0
2021-06-09 15:00:00,65.01,65.04,64.98,64.99,8671.0,64.2913,64.321,64.2617,64.2716,8671.0
2021-06-09 15:05:00,64.97,65.01,64.96,64.96,6365.0,64.2518,64.2913,64.2419,64.2419,6365.0
2021-06-09 15:10:00,64.99,65.01,64.96,64.99,14526.0,64.2716,64.2913,64.2419,64.2716,14526.0
2021-06-09 15:15:00,65.0,65.05,64.99,65.01,6357.0,64.2815,64.3309,64.2716,64.2913,6357.0
2021-06-09 15:20:00,65.01,65.01,64.94,64.95,20658.0,64.2913,64.2913,64.2221,64.232,20658.0
2021-06-09 15:25:00,64.96,64.96,64.85,64.85,27047.0,64.2419,64.2419,64.1331,64.1331,27047.0
2021-06-09 15:30:00,64.84,64.92,64.81,64.88,6753.0,64.1232,64.2023,64.0936,64.1628,6753.0
2021-06-09 15:35:00,64.88,64.88,64.84,64.88,2379.0,64.1628,64.1628,64.1232,64.1628,2379.0
2021-06-09 15:40:00,64.87,64.87,64.74,64.74,14253.0,64.1529,64.1529,64.0243,64.0243,14253.0
2021-06-09 15:45:00,64.74,64.82,64.74,64.78,10415.0,64.0243,64.1034,64.0243,64.0639,10415.0
2021-06-09 15:50:00,64.77,64.88,64.73,64.84,38448.0,64.054,64.1628,64.0144,64.1232,38448.0
2021-06-09 15:55:00,64.84,64.84,64.74,64.79,42007.0,64.1232,64.1232,64.0243,64.0738,42007.0
2021-06-10 09:30:00,64.94,65.34,64.78,65.28,56347.0,64.2221,64.6177,64.0639,64.5584,56347.0
2021-06-10 09:35:00,65.32,65.71,65.32,65.7,77314.0,64.5979,64.9836,64.5979,64.9737,77314.0
2021-06-10 09:40:00,65.71,65.79,65.65,65.72,57194.0,64.9836,65.0627,64.9243,64.9935,57194.0
2021-06-10 09:45:00,65.75,66.02,65.75,65.99,68499.0,65.0232,65.2902,65.0232,65.2605,68499.0
2021-06-10 09:50:00,66.0,66.08,65.92,66.08,48267.0,65.2704,65.3495,65.1913,65.3495,48267.0
2021-06-10 09:55:00,66.09,66.19,65.99,65.99,40368.0,65.3594,65.4583,65.2605,65.2605,40368.0
2021-06-10 10:00:00,66.0,66.15,66.0,66.06,28834.0,65.2704,65.4187,65.2704,65.3297,28834.0
2021-06-10 10:05:00,66.05,66.09,66.0,66.06,9105.0,65.3198,65.3594,65.2704,65.3297,9105.0
2021-06-10 10:10:00,65.98,65.98,65.83,65.85,20531.0,65.2506,65.2506,65.1023,65.1221,20531.0
2021-06-10 10:15:00,65.89,66.0,65.89,65.98,18780.0,65.1616,65.2704,65.1616,65.2506,18780.0
2021-06-10 10:20:00,65.98,65.98,65.81,65.92,28874.0,65.2506,65.2506,65.0825,65.1913,28874.0
2021-06-10 10:25:00,65.92,65.93,65.81,65.89,13278.0,65.1913,65.2012,65.0825,65.1616,13278.0
2021-06-10 10:30:00,65.92,66.0,65.9,65.9,19999.0,65.1913,65.2704,65.1715,65.1715,19999.0
2021-06-10 10:35:00,65.92,65.93,65.66,65.69,26283.0,65.1913,65.2012,64.9342,64.9638,26283.0
2021-06-10 10:40:00,65.67,65.73,65.59,65.59,17898.0,64.9441,65.0034,64.8649,64.8649,17898.0
2021-06-10 10:45:00,65.57,65.57,65.15,65.18,64667.0,64.8452,64.8452,64.4298,64.4595,64667.0
2021-06-10 10:50:00,65.18,65.19,64.97,64.98,73170.0,64.4595,64.4694,64.2518,64.2617,73170.0
2021-06-10 10:55:00,64.96,65.28,64.9,65.28,32348.0,64.2419,64.5584,64.1826,64.5584,32348.0
2021-06-10 11:00:00,65.26,65.26,65.11,65.21,26735.0,64.5386,64.5386,64.3902,64.4891,26735.0
2021-06-10 11:05:00,65.15,65.34,65.15,65.34,13160.0,64.4298,64.6177,64.4298,64.6177,13160.0
2021-06-10 11:10:00,65.3,65.42,65.27,65.4,49924.0,64.5781,64.6968,64.5485,64.677,49924.0
2021-06-10 11:15:00,65.41,65.47,65.39,65.44,11809.0,64.6869,64.7463,64.6671,64.7166,11809.0
2021-06-10 11:20:00,65.43,65.58,65.41,65.58,8170.0,64.7067,64.855,64.6869,64.855,8170.0
2021-06-10 11:25:00,65.56,65.65,65.56,65.65,12043.0,64.8353,64.9243,64.8353,64.9243,12043.0
2021-06-10 11:30:00,65.65,65.73,65.64,65.71,17930.0,64.9243,65.0034,64.9144,64.9836,17930.0
2021-06-10 11:35:00,65.72,65.76,65.71,65.73,4110.0,64.9935,65.0331,64.9836,65.0034,4110.0
2021-06-10 11:40:00,65.77,65.77,65.55,65.64,27836.0,65.0429,65.0429,64.8254,64.9144,27836.0
2021-06-10 11:45:00,65.65,65.79,65.65,65.76,13452.0,64.9243,65.0627,64.9243,65.0331,13452.0
2021-06-10 11:50:00,65.77,65.8,65.67,65.75,15273.0,65.0429,65.0726,64.9441,65.0232,15273.0
2021-06-10 11:55:00,65.75,65.8,65.74,65.77,9559.0,65.0232,65.0726,65.0133,65.0429,9559.0
2021-06-10 12:00:00,65.8,65.83,65.75,65.82,15735.0,65.0726,65.1023,65.0232,65.0924,15735.0
2021-06-10 12:05:00,65.82,65.85,65.72,65.8,13086.0,65.0924,65.1221,64.9935,65.0726,13086.0
2021-06-10 12:10:00,65.81,65.88,65.8,65.83,26573.0,65.0825,65.1517,65.0726,65.1023,26573.0
2021-06-10 12:15:00,65.86,65.87,65.83,65.85,6677.0,65.1319,65.1418,65.1023,65.1221,6677.0
2021-06-10 12:20:00,65.84,65.88,65.76,65.79,14633.0,65.1122,65.1517,65.0331,65.0627,14633.0
2021-06-10 12:25:00,65.8,65.83,65.75,65.76,13049.0,65.0726,65.1023,65.0232,65.0331,13049.0
2021-06-10 12:30:00,65.76,65.86,65.74,65.84,8438.0,65.0331,65.1319,65.0133,65.1122,8438.0
2021-06-10 12:35:00,65.83,65.95,65.79,65.93,20483.0,65.1023,65.221,65.0627,65.2012,20483.0
2021-06-10 12:40:00,65.92,65.95,65.9,65.94,11170.0,65.1913,65.221,65.1715,65.2111,11170.0
2021-06-10 12:45:00,65.95,65.99,65.91,65.99,8140.0,65.221,65.2605,65.1814,65.2605,8140.0
2021-06-10 12:50:00,65.99,66.01,65.94,65.99,8623.0,65.2605,65.2803,65.2111,65.2605,8623.0
2021-06-10 12:55:00,65.99,66.0,65.95,66.0,3000.0,65.2605,65.2704,65.221,65.2704,3000.0
2021-06-10 13:00:00,66.0,66.01,65.89,65.95,11007.0,65.2704,65.2803,65.1616,65.221,11007.0
2021-06-10 13:05:00,65.97,66.0,65.97,65.98,2022.0,65.2407,65.2704,65.2407,65.2506,2022.0
2021-06-10 13:10:00,65.99,65.99,65.94,65.96,3280.0,65.2605,65.2605,65.2111,65.2308,3280.0
2021-06-10 13:15:00,65.99,66.02,65.98,66.01,12854.0,65.2605,65.2902,65.2506,65.2803,12854.0
2021-06-10 13:20:00,66.0,66.02,65.98,66.0,3600.0,65.2704,65.2902,65.2506,65.2704,3600.0
2021-06-10 13:25:00,65.97,65.97,65.92,65.93,5834.0,65.2407,65.2407,65.1913,65.2012,5834.0
2021-06-10 13:30:00,65.92,65.93,65.8,65.88,26368.0,65.1913,65.2012,65.0726,65.1517,26368.0
2021-06-10 13:35:00,65.87,65.9,65.83,65.9,12505.0,65.1418,65.1715,65.1023,65.1715,12505.0
2021-06-10 13:40:00,65.92,65.98,65.92,65.97,7502.0,65.1913,65.2506,65.1913,65.2407,7502.0
2021-06-10 13:45:00,66.0,66.0,65.96,65.98,1725.0,65.2704,65.2704,65.2308,65.2506,1725.0
2021-06-10 13:50:00,66.0,66.04,65.97,66.04,3160.0,65.2704,65.31,65.2407,65.31,3160.0
2021-06-10 13:55:00,66.05,66.14,66.04,66.13,11426.0,65.3198,65.4089,65.31,65.399,11426.0
2021-06-10 14:00:00,66.13,66.14,66.1,66.11,17914.0,65.399,65.4089,65.3693,65.3792,17914.0
2021-06-10 14:05:00,66.12,66.14,66.07,66.07,20770.0,65.3891,65.4089,65.3396,65.3396,20770.0
2021-06-10 14:10:00,66.07,66.09,66.04,66.09,5828.0,65.3396,65.3594,65.31,65.3594,5828.0
2021-06-10 14:15:00,66.1,66.1,66.05,66.05,15294.0,65.3693,65.3693,65.3198,65.3198,15294.0
2021-06-10 14:20:00,66.06,66.06,65.97,66.0,15322.0,65.3297,65.3297,65.2407,65.2704,15322.0
2021-06-10 14:25:00,65.99,66.01,65.97,65.97,19155.0,65.2605,65.2803,65.2407,65.2407,19155.0
2021-06-10 14:30:00,65.99,66.02,65.95,66.01,8247.0,65.2605,65.2902,65.221,65.2803,8247.0
2021-06-10 14:35:00,66.01,66.02,65.97,65.97,3395.0,65.2803,65.2902,65.2407,65.2407,3395.0
2021-06-10 14:40:00,65.97,66.02,65.97,66.0,8419.0,65.2407,65.2902,65.2407,65.2704,8419.0
2021-06-10 14:45:00,65.98,66.03,65.92,66.02,8446.0,65.2506,65.3001,65.1913,65.2902,8446.0
2021-06-10 14:50:00,66.02,66.08,66.01,66.08,5329.0,65.2902,65.3495,65.2803,65.3495,5329.0
2021-06-10 14:55:00,66.07,66.12,66.07,66.12,12653.0,65.3396,65.3891,65.3396,65.3891,12653.0
2021-06-10 15:00:00,66.12,66.13,65.95,65.95,15004.0,65.3891,65.399,65.221,65.221,15004.0
2021-06-10 15:05:00,65.96,66.06,65.93,66.06,15922.0,65.2308,65.3297,65.2012,65.3297,15922.0
2021-06-10 15:10:00,66.08,66.08,66.03,66.05,2167.0,65.3495,65.3495,65.3001,65.3198,2167.0
2021-06-10 15:15:00,66.03,66.05,66.0,66.02,1880.0,65.3001,65.3198,65.2704,65.2902,1880.0
2021-06-10 15:20:00,66.01,66.06,66.0,66.04,39177.0,65.2803,65.3297,65.2704,65.31,39177.0
2021-06-10 15:25:00,66.09,66.09,65.98,66.04,10000.0,65.3594,65.3594,65.2506,65.31,10000.0
2021-06-10 15:30:00,66.04,66.06,65.89,65.91,19496.0,65.31,65.3297,65.1616,65.1814,19496.0
2021-06-10 15:35:00,65.91,65.99,65.9,65.98,5313.0,65.1814,65.2605,65.1715,65.2506,5313.0
2021-06-10 15:40:00,65.97,66.01,65.95,65.97,17125.0,65.2407,65.2803,65.221,65.2407,17125.0
2021-06-10 15:45:00,65.94,65.97,65.91,65.95,11115.0,65.2111,65.2407,65.1814,65.221,11115.0
2021-06-10 15:50:00,65.95,66.15,65.95,66.12,73628.0,65.221,65.4187,65.221,65.3891,73628.0
2021-06-10 15:55:00,66.14,66.18,66.07,66.12,60332.0,65.4089,65.4484,65.3396,65.3891,60332.0
2021-06-11 09:30:00,66.15,66.2,65.98,66.11,63255.0,65.4187,65.4682,65.2506,65.3792,63255.0
2021-06-11 09:35:00,66.06,66.23,66.01,66.13,49623.0,65.3297,65.4979,65.2803,65.399,49623.0
2021-06-11 09:40:00,66.08,66.27,66.05,66.13,31867.0,65.3495,65.5374,65.3198,65.399,31867.0
2021-06-11 09:45:00,66.16,66.31,66.14,66.26,42688.0,65.4286,65.577,65.4089,65.5275,42688.0
2021-06-11 09:50:00,66.27,66.39,66.24,66.36,40046.0,65.5374,65.6561,65.5077,65.6264,40046.0
2021-06-11 09:55:00,66.38,66.38,66.06,66.17,39588.0,65.6462,65.6462,65.3297,65.4385,39588.0
2021-06-11 10:00:00,66.24,66.36,66.17,66.26,16984.0,65.5077,65.6264,65.4385,65.5275,16984.0
2021-06-11 10:05:00,66.18,66.35,66.15,66.3,34894.0,65.4484,65.6165,65.4187,65.5671,34894.0
2021-06-11 10:10:00,66.33,66.38,66.28,66.38,23198.0,65.5968,65.6462,65.5473,65.6462,23198.0
2021-06-11 10:15:00,66.33,66.36,66.26,66.34,15026.0,65.5968,65.6264,65.5275,65.6066,15026.0
2021-06-11 10:20:00,66.35,66.35,66.2,66.22,18772.0,65.6165,65.6165,65.4682,65.488,18772.0
2021-06-11 10:25:00,66.22,66.35,66.15,66.31,19046.0,65.488,65.6165,65.4187,65.577,19046.0
2021-06-11 10:30:00,66.31,66.35,66.25,66.25,9917.0,65.577,65.6165,65.5176,65.5176,9917.0
2021-06-11 10:35:00,66.21,66.25,66.08,66.14,39709.0,65.4781,65.5176,65.3495,65.4089,39709.0
2021-06-11 10:40:00,66.15,66.18,66.04,66.09,12825.0,65.4187,65.4484,65.31,65.3594,12825.0
2021-06-11 10:45:00,66.07,66.07,65.96,66.06,19280.0,65.3396,65.3396,65.2308,65.3297,19280.0
2021-06-11 10:50:00,66.03,66.16,65.99,66.16,27530.0,65.3001,65.4286,65.2605,65.4286,27530.0
2021-06-11 10:55:00,66.14,66.14,66.04,66.1,5852.0,65.4089,65.4089,65.31,65.3693,5852.0
2021-06-11 11:00:00,66.07,66.07,65.89,65.93,40544.0,65.3396,65.3396,65.1616,65.2012,40544.0
2021-06-11 11:05:00,65.93,66.11,65.92,66.11,7447.0,65.2012,65.3792,65.1913,65.3792,7447.0
2021-06-11 11:10:00,66.1,66.17,66.1,66.14,9653.0,65.3693,65.4385,65.3693,65.4089,9653.0
2021-06-11 11:15:00,66.11,66.17,66.09,66.17,3900.0,65.3792,65.4385,65.3594,65.4385,3900.0
2021-06-11 11:20:00,66.18,66.25,66.18,66.23,20764.0,65.4484,65.5176,65.4484,65.4979,20764.0
2021-06-11 11:25:00,66.24,66.28,66.21,66.25,25544.0,65.5077,65.5473,65.4781,65.5176,25544.0
2021-06-11 11:30:00,66.25,66.26,66.21,66.22,2854.0,65.5176,65.5275,65.4781,65.488,2854.0
2021-06-11 11:35:00,66.23,66.24,66.19,66.2,7700.0,65.4979,65.5077,65.4583,65.4682,7700.0
2021-06-11 11:40:00,66.2,66.22,66.1,66.14,5738.0,65.4682,65.488,65.3693,65.4089,5738.0
2021-06-11 11:45:00,66.15,66.24,66.15,66.19,8456.0,65.4187,65.5077,65.4187,65.4583,8456.0
2021-06-11 11:50:00,66.2,66.2,66.11,66.11,9915.0,65.4682,65.4682,65.3792,65.3792,9915.0
2021-06-11 11:55:00,66.13,66.15,66.08,66.13,18831.0,65.399,65.4187,65.3495,65.399,18831.0
2021-06-11 12:00:00,66.13,66.17,66.11,66.17,7603.0,65.399,65.4385,65.3792,65.4385,7603.0
2021-06-11 12:05:00,66.17,66.19,66.13,66.16,2600.0,65.4385,65.4583,65.399,65.4286,2600.0
2021-06-11 12:10:00,66.16,66.2,66.15,66.19,41631.0,65.4286,65.4682,65.4187,65.4583,41631.0
2021-06-11 12:15:00,66.2,66.2,66.15,66.17,1300.0,65.4682,65.4682,65.4187,65.4385,1300.0
2021-06-11 12:20:00,66.16,66.18,66.1,66.1,3160.0,65.4286,65.4484,65.3693,65.3693,3160.0
2021-06-11 12:25:00,66.1,66.12,66.06,66.08,6422.0,65.3693,65.3891,65.3297,65.3495,6422.0
2021-06-11 12:30:00,66.07,66.13,66.07,66.1,11154.0,65.3396,65.399,65.3396,65.3693,11154.0
2021-06-11 12:35:00,66.07,66.11,66.07,66.09,16432.0,65.3396,65.3792,65.3396,65.3594,16432.0
2021-06-11 12:40:00,66.07,66.09,66.04,66.07,7947.0,65.3396,65.3594,65.31,65.3396,7947.0
2021-06-11 12:45:00,66.09,66.11,66.08,66.09,4100.0,65.3594,65.3792,65.3495,65.3594,4100.0
2021-06-11 12:50:00,66.08,66.12,66.08,66.1,10851.0,65.3495,65.3891,65.3495,65.3693,10851.0
2021-06-11 12:55:00,66.12,66.16,66.11,66.16,13002.0,65.3891,65.4286,65.3792,65.4286,13002.0
2021-06-11 13:00:00,66.14,66.15,66.03,66.06,3908.0,65.4089,65.4187,65.3001,65.3297,3908.0
2021-06-11 13:05:00,66.07,66.08,66.05,66.07,4297.0,65.3396,65.3495,65.3198,65.3396,4297.0
2021-06-11 13:10:00,66.07,66.09,66.07,66.08,6700.0,65.3396,65.3594,65.3396,65.3495,6700.0
2021-06-11 13:15:00,66.07,66.11,66.05,66.1,10700.0,65.3396,65.3792,65.3198,65.3693,10700.0
2021-06-11 13:20:00,66.1,66.12,66.1,66.11,1931.0,65.3693,65.3891,65.3693,65.3792,1931.0
2021-06-11 13:25:00,66.13,66.14,66.11,66.13,3167.0,65.399,65.4089,65.3792,65.399,3167.0
2021-06-11 13:30:00,66.12,66.19,66.11,66.16,3800.0,65.3891,65.4583,65.3792,65.4286,3800.0
2021-06-11 13:35:00,66.15,66.18,66.14,66.18,5330.0,65.4187,65.4484,65.4089,65.4484,5330.0
2021-06-11 13:40:00,66.17,66.19,66.16,66.19,4524.0,65.4385,65.4583,65.4286,65.4583,4524.0
2021-06-11 13:45:00,66.19,66.22,66.18,66.2,8483.0,65.4583,65.488,65.4484,65.4682,8483.0
2021-06-11 13:50:00,66.21,66.24,66.19,66.19,3177.0,65.4781,65.5077,65.4583,65.4583,3177.0
2021-06-11 13:55:00,66.2,66.23,66.19,66.2,4682.0,65.4682,65.4979,65.4583,65.4682,4682.0
2021-06-11 14:00:00,66.21,66.27,66.21,66.26,15582.0,65.4781,65.5374,65.4781,65.5275,15582.0
2021-06-11 14:05:00,66.28,66.29,66.24,66.24,16446.0,65.5473,65.5572,65.5077,65.5077,16446.0
2021-06-11 14:10:00,66.27,66.29,66.25,66.27,30721.0,65.5374,65.5572,65.5176,65.5374,30721.0
2021-06-11 14:15:00,66.29,66.31,66.28,66.29,4470.0,65.5572,65.577,65.5473,65.5572,4470.0
2021-06-11 14:20:00,66.31,66.31,66.26,66.28,6035.0,65.577,65.577,65.5275,65.5473,6035.0
2021-06-11 14:25:00,66.31,66.33,66.31,66.31,3795.0,65.577,65.5968,65.577,65.577,3795.0
2021-06-11 14:30:00,66.32,66.33,66.31,66.32,5075.0,65.5869,65.5968,65.577,65.5869,5075.0
2021-06-11 14:35:00,66.33,66.35,66.32,66.34,1000.0,65.5968,65.6165,65.5869,65.6066,1000.0
2021-06-11 14:40:00,66.35,66.36,66.35,66.36,1800.0,65.6165,65.6264,65.6165,65.6264,1800.0
2021-06-11 14:45:00,66.36,66.36,66.32,66.32,10523.0,65.6264,65.6264,65.5869,65.5869,10523.0
2021-06-11 14:50:00,66.32,66.32,66.26,66.27,4723.0,65.5869,65.5869,65.5275,65.5374,4723.0
2021-06-11 14:55:00,66.27,66.32,66.27,66.3,11575.0,65.5374,65.5869,65.5374,65.5671,11575.0
2021-06-11 15:00:00,66.3,66.3,66.22,66.22,28370.0,65.5671,65.5671,65.488,65.488,28370.0
2021-06-11 15:05:00,66.2,66.22,66.18,66.2,29864.0,65.4682,65.488,65.4484,65.4682,29864.0
2021-06-11 15:10:00,66.21,66.24,66.16,66.18,16277.0,65.4781,65.5077,65.4286,65.4484,16277.0
2021-06-11 15:15:00,66.2,66.26,66.2,66.26,6082.0,65.4682,65.5275,65.4682,65.5275,6082.0
2021-06-11 15:20:00,66.26,66.27,66.21,66.22,8941.0,65.5275,65.5374,65.4781,65.488,8941.0
2021-06-11 15:25:00,66.25,66.25,66.22,66.23,5753.0,65.5176,65.5176,65.488,65.4979,5753.0
2021-06-11 15:30:00,66.24,66.25,66.22,66.24,3820.0,65.5077,65.5176,65.488,65.5077,3820.0
2021-06-11 15:35:00,66.24,66.26,66.22,66.25,40370.0,65.5077,65.5275,65.488,65.5176,40370.0
2021-06-11 15:40:00,66.25,66.25,66.18,66.23,10661.0,65.5176,65.5176,65.4484,65.4979,10661.0
2021-06-11 15:45:00,66.24,66.28,66.22,66.26,7513.0,65.5077,65.5473,65.488,65.5275,7513.0
2021-06-11 15:50:00,66.34,66.42,66.3,66.42,23240.0,65.6066,65.6858,65.5671,65.6858,23240.0
2021-06-11 15:55:00,66.4,66.49,66.39,66.48,37637.0,65.666,65.755,65.6561,65.7451,37637.0
2021-06-14 09:30:00,66.67,66.67,66.2,66.33,83669.0,65.933,65.933,65.4682,65.5968,83669.0
2021-06-14 09:35:00,66.32,66.55,66.27,66.55,67545.0,65.5869,65.8143,65.5374,65.8143,67545.0
2021-06-14 09:40:00,66.56,66.65,66.53,66.6,61997.0,65.8242,65.9132,65.7945,65.8638,61997.0
2021-06-14 09:45:00,66.61,66.9,66.61,66.89,54704.0,65.8737,66.1605,65.8737,66.1506,54704.0
2021-06-14 09:50:00,66.9,66.95,66.6,66.71,43784.0,66.1605,66.2099,65.8638,65.9726,43784.0
2021-06-14 09:55:00,66.7,66.8,66.67,66.79,20225.0,65.9627,66.0616,65.933,66.0517,20225.0
2021-06-14 10:00:00,66.8,66.82,66.52,66.57,53478.0,66.0616,66.0813,65.7847,65.8341,53478.0
2021-06-14 10:05:00,66.6,66.61,66.42,66.56,28009.0,65.8638,65.8737,65.6858,65.8242,28009.0
2021-06-14 10:10:00,66.55,66.6,66.44,66.59,23722.0,65.8143,65.8638,65.7055,65.8539,23722.0
2021-06-14 10:15:00,66.56,66.66,66.54,66.57,27858.0,65.8242,65.9231,65.8044,65.8341,27858.0
2021-06-14 10:20:00,66.6,66.63,66.52,66.56,5963.0,65.8638,65.8934,65.7847,65.8242,5963.0
2021-06-14 10:25:00,66.58,66.6,66.52,66.56,6716.0,65.844,65.8638,65.7847,65.8242,6716.0
2021-06-14 10:30:00,66.51,66.6,66.51,66.52,7646.0,65.7748,65.8638,65.7748,65.7847,7646.0
2021-06-14 10:35:00,66.51,66.6,66.43,66.6,13136.0,65.7748,65.8638,65.6956,65.8638,13136.0
2021-06-14 10:40:00,66.62,66.66,66.51,66.51,11569.0,65.8835,65.9231,65.7748,65.7748,11569.0
2021-06-14 10:45:00,66.54,66.59,66.47,66.59,12344.0,65.8044,65.8539,65.7352,65.8539,12344.0
2021-06-14 10:50:00,66.57,66.7,66.57,66.7,15096.0,65.8341,65.9627,65.8341,65.9627,15096.0
2021-06-14 10:55:00,66.68,66.73,66.63,66.73,8652.0,65.9429,65.9923,65.8934,65.9923,8652.0
2021-06-14 11:00:00,66.72,66.76,66.68,66.68,10715.0,65.9824,66.022,65.9429,65.9429,10715.0
2021-06-14 11:05:00,66.68,66.75,66.67,66.67,10936.0,65.9429,66.0121,65.933,65.933,10936.0
2021-06-14 11:10:00,66.69,66.78,66.69,66.78,4518.0,65.9528,66.0418,65.9528,66.0418,4518.0
2021-06-14 11:15:00,66.81,66.85,66.79,66.81,16614.0,66.0714,66.111,66.0517,66.0714,16614.0
2021-06-14 11:20:00,66.79,66.86,66.78,66.8,11288.0,66.0517,66.1209,66.0418,66.0616,11288.0
2021-06-14 11:25:00,66.82,66.88,66.81,66.88,8950.0,66.0813,66.1407,66.0714,66.1407,8950.0
2021-06-14 11:30:00,66.89,66.89,66.82,66.83,29223.0,66.1506,66.1506,66.0813,66.0912,29223.0
2021-06-14 11:35:00,66.84,66.85,66.75,66.83,12962.0,66.1011,66.111,66.0121,66.0912,12962.0
2021-06-14 11:40:00,66.84,66.85,66.78,66.82,6618.0,66.1011,66.111,66.0418,66.0813,6618.0
2021-06-14 11:45:00,66.84,66.84,66.78,66.83,5274.0,66.1011,66.1011,66.0418,66.0912,5274.0
2021-06-14 11:50:00,66.84,66.91,66.84,66.91,9141.0,66.1011,66.1703,66.1011,66.1703,9141.0
2021-06-14 11:55:00,66.91,66.92,66.89,66.91,11221.0,66.1703,66.1802,66.1506,66.1703,11221.0
2021-06-14 12:00:00,66.91,66.98,66.86,66.98,20463.0,66.1703,66.2396,66.1209,66.2396,20463.0
2021-06-14 12:05:00,66.99,67.04,66.97,67.04,12087.0,66.2495,66.2989,66.2297,66.2989,12087.0
2021-06-14 12:10:00,67.04,67.08,67.01,67.06,12997.0,66.2989,66.3385,66.2692,66.3187,12997.0
2021-06-14 12:15:00,67.08,67.1,67.04,67.04,22317.0,66.3385,66.3582,66.2989,66.2989,22317.0
2021-06-14 12:20:00,67.05,67.06,66.98,66.99,7512.0,66.3088,66.3187,66.2396,66.2495,7512.0
2021-06-14 12:25:00,66.99,67.03,66.98,66.99,10174.0,66.2495,66.289,66.2396,66.2495,10174.0
2021-06-14 12:30:00,66.99,66.99,66.92,66.93,9109.0,66.2495,66.2495,66.1802,66.1901,9109.0
2021-06-14 12:35:00,66.93,66.98,66.93,66.93,11892.0,66.1901,66.2396,66.1901,66.1901,11892.0
2021-06-14 12:40:00,66.93,66.98,66.92,66.95,2265.0,66.1901,66.2396,66.1802,66.2099,2265.0
2021-06-14 12:45:00,66.95,66.96,66.93,66.95,8881.0,66.2099,66.2198,66.1901,66.2099,8881.0
2021-06-14 12:50:00,66.93,66.99,66.93,66.95,6280.0,66.1901,66.2495,66.1901,66.2099,6280.0
2021-06-14 12:55:00,66.95,66.98,66.94,66.98,7007.0,66.2099,66.2396,66.2,66.2396,7007.0
2021-06-14 13:00:00,66.98,67.03,66.95,66.99,7414.0,66.2396,66.289,66.2099,66.2495,7414.0
2021-06-14 13:05:00,67.0,67.05,66.99,67.03,11731.0,66.2593,66.3088,66.2495,66.289,11731.0
2021-06-14 13:10:00,67.04,67.06,67.02,67.05,2408.0,66.2989,66.3187,66.2791,66.3088,2408.0
2021-06-14 13:15:00,67.03,67.05,66.97,66.97,11573.0,66.289,66.3088,66.2297,66.2297,11573.0
2021-06-14 13:20:00,66.98,67.0,66.95,66.98,6223.0,66.2396,66.2593,66.2099,66.2396,6223.0
2021-06-14 13:25:00,66.97,67.01,66.96,67.01,3300.0,66.2297,66.2692,66.2198,66.2692,3300.0
2021-06-14 13:30:00,67.02,67.04,67.0,67.04,11411.0,66.2791,66.2989,66.2593,66.2989,11411.0
2021-06-14 13:35:00,67.06,67.09,67.03,67.07,16006.0,66.3187,66.3484,66.289,66.3286,16006.0
2021-06-14 13:40:00,67.06,67.13,67.06,67.09,19968.0,66.3187,66.3879,66.3187,66.3484,19968.0
2021-06-14 13:45:00,67.09,67.2,67.08,67.18,16176.0,66.3484,66.4571,66.3385,66.4374,16176.0
2021-06-14 13:50:00,67.18,67.18,67.13,67.16,4705.0,66.4374,66.4374,66.3879,66.4176,4705.0
2021-06-14 13:55:00,67.15,67.16,67.12,67.14,15183.0,66.4077,66.4176,66.378,66.3978,15183.0
2021-06-14 14:00:00,67.16,67.19,67.14,67.15,9145.0,66.4176,66.4472,66.3978,66.4077,9145.0
2021-06-14 14:05:00,67.15,67.19,67.14,67.15,9097.0,66.4077,66.4472,66.3978,66.4077,9097.0
2021-06-14 14:10:00,67.14,67.16,67.12,67.14,16701.0,66.3978,66.4176,66.378,66.3978,16701.0
2021-06-14 14:15:00,67.15,67.18,67.13,67.16,6421.0,66.4077,66.4374,66.3879,66.4176,6421.0
2021-06-14 14:20:00,67.14,67.15,67.1,67.1,13182.0,66.3978,66.4077,66.3582,66.3582,13182.0
2021-06-14 14:25:00,67.1,67.1,67.06,67.06,8136.0,66.3582,66.3582,66.3187,66.3187,8136.0
2021-06-14 14:30:00,67.06,67.11,67.05,67.11,5087.0,66.3187,66.3681,66.3088,66.3681,5087.0
2021-06-14 14:35:00,67.14,67.14,67.08,67.12,5957.0,66.3978,66.3978,66.3385,66.378,5957.0
2021-06-14 14:40:00,67.14,67.21,67.13,67.2,8613.0,66.3978,66.467,66.3879,66.4571,8613.0
2021-06-14 14:45:00,67.21,67.21,67.13,67.15,12316.0,66.467,66.467,66.3879,66.4077,12316.0
2021-06-14 14:50:00,67.13,67.15,67.11,67.12,2817.0,66.3879,66.4077,66.3681,66.378,2817.0
2021-06-14 14:55:00,67.14,67.14,67.1,67.13,3599.0,66.3978,66.3978,66.3582,66.3879,3599.0
2021-06-14 15:00:00,67.12,67.15,67.09,67.15,7894.0,66.378,66.4077,66.3484,66.4077,7894.0
2021-06-14 15:05:00,67.13,67.13,67.05,67.07,6454.0,66.3879,66.3879,66.3088,66.3286,6454.0
2021-06-14 15:10:00,67.09,67.09,67.02,67.03,11050.0,66.3484,66.3484,66.2791,66.289,11050.0
2021-06-14 15:15:00,67.03,67.07,67.03,67.06,12510.0,66.289,66.3286,66.289,66.3187,12510.0
2021-06-14 15:20:00,67.06,67.12,67.06,67.12,7481.0,66.3187,66.378,66.3187,66.378,7481.0
2021-06-14 15:25:00,67.12,67.22,67.11,67.22,44173.0,66.378,66.4769,66.3681,66.4769,44173.0
2021-06-14 15:30:00,67.22,67.22,67.18,67.19,18129.0,66.4769,66.4769,66.4374,66.4472,18129.0
2021-06-14 15:35:00,67.2,67.23,67.16,67.18,12946.0,66.4571,66.4868,66.4176,66.4374,12946.0
2021-06-14 15:40:00,67.19,67.31,67.19,67.31,58017.0,66.4472,66.5659,66.4472,66.5659,58017.0
2021-06-14 15:45:00,67.31,67.39,67.28,67.38,99325.0,66.5659,66.645,66.5363,66.6351,99325.0
2021-06-14 15:50:00,67.39,67.62,67.31,67.61,121499.0,66.645,66.8725,66.5659,66.8626,121499.0
2021-06-14 15:55:00,67.6,67.73,67.56,67.73,96347.0,66.8527,66.9813,66.8132,66.9813,96347.0
2021-06-15 09:30:00,67.62,67.65,67.18,67.27,75166.0,66.8725,66.9022,66.4374,66.5264,75166.0
2021-06-15 09:35:00,67.29,67.41,67.24,67.39,36495.0,66.5461,66.6648,66.4967,66.645,36495.0
2021-06-15 09:40:00,67.4,67.56,67.31,67.56,64325.0,66.6549,66.8132,66.5659,66.8132,64325.0
2021-06-15 09:45:00,67.57,67.69,67.55,67.67,43543.0,66.823,66.9417,66.8033,66.9219,43543.0
2021-06-15 09:50:00,67.66,67.75,67.59,67.67,33415.0,66.9121,67.0011,66.8428,66.9219,33415.0
2021-06-15 09:55:00,67.68,67.71,67.46,67.51,38917.0,66.9318,66.9615,66.7143,66.7637,38917.0
2021-06-15 10:00:00,67.53,67.57,67.35,67.39,21801.0,66.7835,66.823,66.6055,66.645,21801.0
2021-06-15 10:05:00,67.37,67.39,67.25,67.38,29711.0,66.6253,66.645,66.5066,66.6351,29711.0
2021-06-15 10:10:00,67.35,67.41,67.33,67.36,21472.0,66.6055,66.6648,66.5857,66.6154,21472.0
2021-06-15 10:15:00,67.34,67.43,67.29,67.31,19360.0,66.5956,66.6846,66.5461,66.5659,19360.0
2021-06-15 10:20:00,67.31,67.48,67.21,67.29,29015.0,66.5659,66.734,66.467,66.5461,29015.0
2021-06-15 10:25:00,67.27,67.3,67.13,67.17,28206.0,66.5264,66.556,66.3879,66.4275,28206.0
2021-06-15 10:30:00,67.16,67.27,67.14,67.27,19093.0,66.4176,66.5264,66.3978,66.5264,19093.0
2021-06-15 10:35:00,67.25,67.25,67.15,67.17,17912.0,66.5066,66.5066,66.4077,66.4275,17912.0
2021-06-15 10:40:00,67.28,67.28,67.06,67.14,19713.0,66.5363,66.5363,66.3187,66.3978,19713.0
2021-06-15 10:45:00,67.11,67.27,67.09,67.25,8310.0,66.3681,66.5264,66.3484,66.5066,8310.0
2021-06-15 10:50:00,67.23,67.26,67.15,67.22,9481.0,66.4868,66.5165,66.4077,66.4769,9481.0
2021-06-15 10:55:00,67.24,67.24,67.13,67.16,16717.0,66.4967,66.4967,66.3879,66.4176,16717.0
2021-06-15 11:00:00,67.14,67.21,67.13,67.21,14196.0,66.3978,66.467,66.3879,66.467,14196.0
2021-06-15 11:05:00,67.2,67.29,67.2,67.27,5592.0,66.4571,66.5461,66.4571,66.5264,5592.0
2021-06-15 11:10:00,67.25,67.25,67.17,67.18,12176.0,66.5066,66.5066,66.4275,66.4374,12176.0
2021-06-15 11:15:00,67.18,67.26,67.17,67.22,7968.0,66.4374,66.5165,66.4275,66.4769,7968.0
2021-06-15 11:20:00,67.18,67.18,67.14,67.15,4396.0,66.4374,66.4374,66.3978,66.4077,4396.0
2021-06-15 11:25:00,67.19,67.19,67.01,67.05,31092.0,66.4472,66.4472,66.2692,66.3088,31092.0
2021-06-15 11:30:00,67.05,67.07,66.97,66.99,20334.0,66.3088,66.3286,66.2297,66.2495,20334.0
2021-06-15 11:35:00,66.98,66.99,66.84,66.87,19210.0,66.2396,66.2495,66.1011,66.1308,19210.0
2021-06-15 11:40:00,66.9,67.04,66.9,67.04,7430.0,66.1605,66.2989,66.1605,66.2989,7430.0
2021-06-15 11:45:00,67.04,67.08,67.03,67.06,3700.0,66.2989,66.3385,66.289,66.3187,3700.0
2021-06-15 11:50:00,67.07,67.08,66.95,67.01,17150.0,66.3286,66.3385,66.2099,66.2692,17150.0
2021-06-15 11:55:00,67.04,67.12,67.03,67.11,5438.0,66.2989,66.378,66.289,66.3681,5438.0
2021-06-15 12:00:00,67.12,67.18,67.11,67.17,27432.0,66.378,66.4374,66.3681,66.4275,27432.0
2021-06-15 12:05:00,67.18,67.18,67.12,67.17,7183.0,66.4374,66.4374,66.378,66.4275,7183.0
2021-06-15 12:10:00,67.18,67.19,67.14,67.16,8707.0,66.4374,66.4472,66.3978,66.4176,8707.0
2021-06-15 12:15:00,67.16,67.16,67.12,67.16,1522.0,66.4176,66.4176,66.378,66.4176,1522.0
2021-06-15 12:20:00,67.14,67.18,67.14,67.15,4975.0,66.3978,66.4374,66.3978,66.4077,4975.0
2021-06-15 12:25:00,67.17,67.18,67.11,67.18,2707.0,66.4275,66.4374,66.3681,66.4374,2707.0
2021-06-15 12:30:00,67.15,67.18,67.13,67.17,4001.0,66.4077,66.4374,66.3879,66.4275,4001.0
2021-06-15 12:35:00,67.17,67.18,67.14,67.14,5315.0,66.4275,66.4374,66.3978,66.3978,5315.0
2021-06-15 12:40:00,67.12,67.13,67.02,67.04,16530.0,66.378,66.3879,66.2791,66.2989,16530.0
2021-06-15 12:45:00,67.02,67.04,66.99,66.99,24192.0,66.2791,66.2989,66.2495,66.2495,24192.0
2021-06-15 12:50:00,66.99,67.0,66.95,67.0,4230.0,66.2495,66.2593,66.2099,66.2593,4230.0
2021-06-15 12:55:00,66.97,66.97,66.88,66.95,19530.0,66.2297,66.2297,66.1407,66.2099,19530.0
2021-06-15 13:00:00,66.95,66.95,66.86,66.89,34250.0,66.2099,66.2099,66.1209,66.1506,34250.0
2021-06-15 13:05:00,66.9,66.96,66.89,66.92,4000.0,66.1605,66.2198,66.1506,66.1802,4000.0
2021-06-15 13:10:00,66.91,66.95,66.9,66.93,8040.0,66.1703,66.2099,66.1605,66.1901,8040.0
2021-06-15 13:15:00,66.9,66.93,66.8,66.92,9188.0,66.1605,66.1901,66.0616,66.1802,9188.0
2021-06-15 13:20:00,66.93,66.93,66.87,66.9,12279.0,66.1901,66.1901,66.1308,66.1605,12279.0
2021-06-15 13:25:00,66.89,66.91,66.87,66.87,2578.0,66.1506,66.1703,66.1308,66.1308,2578.0
2021-06-15 13:30:00,66.87,66.96,66.87,66.94,8599.0,66.1308,66.2198,66.1308,66.2,8599.0
2021-06-15 13:35:00,66.96,66.98,66.93,66.96,6827.0,66.2198,66.2396,66.1901,66.2198,6827.0
2021-06-15 13:40:00,66.95,66.95,66.9,66.91,2548.0,66.2099,66.2099,66.1605,66.1703,2548.0
2021-06-15 13:45:00,66.89,66.98,66.88,66.98,3400.0,66.1506,66.2396,66.1407,66.2396,3400.0
2021-06-15 13:50:00,66.97,67.0,66.94,66.99,4100.0,66.2297,66.2593,66.2,66.2495,4100.0
2021-06-15 13:55:00,66.97,66.97,66.95,66.96,2742.0,66.2297,66.2297,66.2099,66.2198,2742.0
2021-06-15 14:00:00,66.97,67.03,66.94,67.02,9405.0,66.2297,66.289,66.2,66.2791,9405.0
2021-06-15 14:05:00,67.02,67.03,67.0,67.01,8226.0,66.2791,66.289,66.2593,66.2692,8226.0
2021-06-15 14:10:00,66.98,66.99,66.74,66.74,34050.0,66.2396,66.2495,66.0022,66.0022,34050.0
2021-06-15 14:15:00,66.72,66.83,66.69,66.82,24781.0,65.9824,66.0912,65.9528,66.0813,24781.0
2021-06-15 14:20:00,66.81,66.85,66.8,66.84,21184.0,66.0714,66.111,66.0616,66.1011,21184.0
2021-06-15 14:25:00,66.81,66.83,66.81,66.82,1100.0,66.0714,66.0912,66.0714,66.0813,1100.0
2021-06-15 14:30:00,66.8,66.8,66.75,66.77,2950.0,66.0616,66.0616,66.0121,66.0319,2950.0
2021-06-15 14:35:00,66.77,66.77,66.74,66.76,2820.0,66.0319,66.0319,66.0022,66.022,2820.0
2021-06-15 14:40:00,66.71,66.75,66.66,66.74,4813.0,65.9726,66.0121,65.9231,66.0022,4813.0
2021-06-15 14:45:00,66.76,66.79,66.76,66.79,2794.0,66.022,66.0517,66.022,66.0517,2794.0
2021-06-15 14:50:00,66.8,66.8,66.75,66.8,4300.0,66.0616,66.0616,66.0121,66.0616,4300.0
2021-06-15 14:55:00,66.8,66.85,66.8,66.82,5459.0,66.0616,66.111,66.0616,66.0813,5459.0
2021-06-15 15:00:00,66.81,66.82,66.61,66.62,10828.0,66.0714,66.0813,65.8737,65.8835,10828.0
2021-06-15 15:05:00,66.63,66.79,66.63,66.77,7542.0,65.8934,66.0517,65.8934,66.0319,7542.0
2021-06-15 15:10:00,66.8,66.81,66.77,66.79,7886.0,66.0616,66.0714,66.0319,66.0517,7886.0
2021-06-15 15:15:00,66.78,66.84,66.78,66.83,4013.0,66.0418,66.1011,66.0418,66.0912,4013.0
2021-06-15 15:20:00,66.84,66.85,66.75,66.78,8092.0,66.1011,66.111,66.0121,66.0418,8092.0
2021-06-15 15:25:00,66.77,66.79,66.69,66.73,21117.0,66.0319,66.0517,65.9528,65.9923,21117.0
2021-06-15 15:30:00,66.73,66.73,66.65,66.68,56976.0,65.9923,65.9923,65.9132,65.9429,56976.0
2021-06-15 15:35:00,66.69,66.71,66.59,66.71,39090.0,65.9528,65.9726,65.8539,65.9726,39090.0
2021-06-15 15:40:00,66.72,66.88,66.72,66.81,39588.0,65.9824,66.1407,65.9824,66.0714,39588.0
2021-06-15 15:45:00,66.82,67.01,66.81,67.0,23880.0,66.0813,66.2692,66.0714,66.2593,23880.0
2021-06-15 15:50:00,67.0,67.0,66.66,66.72,48740.0,66.2593,66.2593,65.9231,65.9824,48740.0
2021-06-15 15:55:00,66.71,66.83,66.71,66.83,61318.0,65.9726,66.0912,65.9726,66.0912,61318.0
2021-06-16 09:30:00,67.05,67.22,67.0,67.09,37238.0,66.3088,66.4769,66.2593,66.3484,37238.0
2021-06-16 09:35:00,67.13,67.18,67.01,67.17,40588.0,66.3879,66.4374,66.2692,66.4275,40588.0
2021-06-16 09:40:00,67.18,67.29,67.11,67.2,54385.0,66.4374,66.5461,66.3681,66.4571,54385.0
2021-06-16 09:45:00,67.21,67.32,67.21,67.27,34474.0,66.467,66.5758,66.467,66.5264,34474.0
2021-06-16 09:50:00,67.29,67.39,67.28,67.35,39194.0,66.5461,66.645,66.5363,66.6055,39194.0
2021-06-16 09:55:00,67.36,67.41,67.27,67.34,31463.0,66.6154,66.6648,66.5264,66.5956,31463.0
2021-06-16 10:00:00,67.35,67.41,67.26,67.33,23384.0,66.6055,66.6648,66.5165,66.5857,23384.0
2021-06-16 10:05:00,67.36,67.47,67.36,67.41,24468.0,66.6154,66.7242,66.6154,66.6648,24468.0
2021-06-16 10:10:00,67.42,67.45,67.39,67.44,13301.0,66.6747,66.7044,66.645,66.6945,13301.0
2021-06-16 10:15:00,67.43,67.46,67.4,67.4,10000.0,66.6846,66.7143,66.6549,66.6549,10000.0
2021-06-16 10:20:00,67.4,67.48,67.37,67.37,18702.0,66.6549,66.734,66.6253,66.6253,18702.0
2021-06-16 10:25:00,67.4,67.43,67.35,67.36,15394.0,66.6549,66.6846,66.6055,66.6154,15394.0
2021-06-16 10:30:00,67.34,67.35,67.25,67.26,14066.0,66.5956,66.6055,66.5066,66.5165,14066.0
2021-06-16 10:35:00,67.22,67.24,67.21,67.21,12346.0,66.4769,66.4967,66.467,66.467,12346.0
2021-06-16 10:40:00,67.2,67.2,67.1,67.13,20064.0,66.4571,66.4571,66.3582,66.3879,20064.0
2021-06-16 10:45:00,67.13,67.13,67.05,67.1,5437.0,66.3879,66.3879,66.3088,66.3582,5437.0
2021-06-16 10:50:00,67.14,67.16,67.07,67.07,6426.0,66.3978,66.4176,66.3286,66.3286,6426.0
2021-06-16 10:55:00,67.09,67.17,67.08,67.17,5207.0,66.3484,66.4275,66.3385,66.4275,5207.0
2021-06-16 11:00:00,67.15,67.18,67.12,67.13,8140.0,66.4077,66.4374,66.378,66.3879,8140.0
2021-06-16 11:05:00,67.13,67.14,66.98,67.06,22458.0,66.3879,66.3978,66.2396,66.3187,22458.0
2021-06-16 11:10:00,67.05,67.1,67.03,67.09,7268.0,66.3088,66.3582,66.289,66.3484,7268.0
2021-06-16 11:15:00,67.09,67.14,67.09,67.14,39537.0,66.3484,66.3978,66.3484,66.3978,39537.0
2021-06-16 11:20:00,67.14,67.16,67.11,67.11,15300.0,66.3978,66.4176,66.3681,66.3681,15300.0
2021-06-16 11:25:00,67.1,67.12,67.06,67.06,2500.0,66.3582,66.378,66.3187,66.3187,2500.0
2021-06-16 11:30:00,67.06,67.08,66.93,66.96,15563.0,66.3187,66.3385,66.1901,66.2198,15563.0
2021-06-16 11:35:00,66.96,66.97,66.86,66.9,17649.0,66.2198,66.2297,66.1209,66.1605,17649.0
2021-06-16 11:40:00,66.91,66.94,66.9,66.91,9383.0,66.1703,66.2,66.1605,66.1703,9383.0
2021-06-16 11:45:00,66.92,66.97,66.91,66.96,2508.0,66.1802,66.2297,66.1703,66.2198,2508.0
2021-06-16 11:50:00,66.97,66.97,66.9,66.9,11260.0,66.2297,66.2297,66.1605,66.1605,11260.0
2021-06-16 11:55:00,66.89,66.89,66.82,66.83,21420.0,66.1506,66.1506,66.0813,66.0912,21420.0
2021-06-16 12:00:00,66.84,66.87,66.79,66.8,30119.0,66.1011,66.1308,66.0517,66.0616,30119.0
2021-06-16 12:05:00,66.8,66.8,66.65,66.68,6205.0,66.0616,66.0616,65.9132,65.9429,6205.0
2021-06-16 12:10:00,66.68,66.68,66.5,66.54,27436.0,65.9429,65.9429,65.7649,65.8044,27436.0
2021-06-16 12:15:00,66.59,66.61,66.54,66.6,15023.0,65.8539,65.8737,65.8044,65.8638,15023.0
2021-06-16 12:20:00,66.57,66.58,66.45,66.45,26694.0,65.8341,65.844,65.7154,65.7154,26694.0
2021-06-16 12:25:00,66.44,66.53,66.37,66.51,41809.0,65.7055,65.7945,65.6363,65.7748,41809.0
2021-06-16 12:30:00,66.52,66.63,66.52,66.63,27668.0,65.7847,65.8934,65.7847,65.8934,27668.0
2021-06-16 12:35:00,66.63,66.64,66.58,66.6,14402.0,65.8934,65.9033,65.844,65.8638,14402.0
2021-06-16 12:40:00,66.63,66.63,66.58,66.63,11425.0,65.8934,65.8934,65.844,65.8934,11425.0
2021-06-16 12:45:00,66.61,66.67,66.59,66.66,4788.0,65.8737,65.933,65.8539,65.9231,4788.0
2021-06-16 12:50:00,66.66,66.68,66.65,66.67,1836.0,65.9231,65.9429,65.9132,65.933,1836.0
2021-06-16 12:55:00,66.65,66.76,66.65,66.75,8972.0,65.9132,66.022,65.9132,66.0121,8972.0
2021-06-16 13:00:00,66.75,66.76,66.73,66.76,10945.0,66.0121,66.022,65.9923,66.022,10945.0
2021-06-16 13:05:00,66.77,66.8,66.77,66.78,3600.0,66.0319,66.0616,66.0319,66.0418,3600.0
2021-06-16 13:10:00,66.79,66.86,66.79,66.85,12800.0,66.0517,66.1209,66.0517,66.111,12800.0
2021-06-16 13:15:00,66.86,66.86,66.79,66.81,7122.0,66.1209,66.1209,66.0517,66.0714,7122.0
2021-06-16 13:20:00,66.81,66.83,66.79,66.79,2673.0,66.0714,66.0912,66.0517,66.0517,2673.0
2021-06-16 13:25:00,66.79,66.8,66.71,66.74,5874.0,66.0517,66.0616,65.9726,66.0022,5874.0
2021-06-16 13:30:00,66.73,66.92,66.72,66.91,30487.0,65.9923,66.1802,65.9824,66.1703,30487.0
2021-06-16 13:35:00,66.93,66.97,66.91,66.91,19316.0,66.1901,66.2297,66.1703,66.1703,19316.0
2021-06-16 13:40:00,66.92,66.92,66.82,66.85,16251.0,66.1802,66.1802,66.0813,66.111,16251.0
2021-06-16 13:45:00,66.82,66.82,66.69,66.7,17694.0,66.0813,66.0813,65.9528,65.9627,17694.0
2021-06-16 13:50:00,66.7,66.79,66.64,66.79,17242.0,65.9627,66.0517,65.9033,66.0517,17242.0
2021-06-16 13:55:00,66.8,66.81,66.72,66.74,22371.0,66.0616,66.0714,65.9824,66.0022,22371.0
2021-06-16 14:00:00,66.68,66.73,65.47,65.71,289630.0,65.9429,65.9923,64.7463,64.9836,289630.0
2021-06-16 14:05:00,65.76,66.15,65.67,66.05,124563.0,65.0331,65.4187,64.9441,65.3198,124563.0
2021-06-16 14:10:00,66.03,66.09,65.69,65.74,66217.0,65.3001,65.3594,64.9638,65.0133,66217.0
2021-06-16 14:15:00,65.72,65.72,65.23,65.32,73698.0,64.9935,64.9935,64.5089,64.5979,73698.0
2021-06-16 14:20:00,65.34,65.63,65.34,65.59,83060.0,64.6177,64.9045,64.6177,64.8649,83060.0
2021-06-16 14:25:00,65.62,65.94,65.6,65.89,50248.0,64.8946,65.2111,64.8748,65.1616,50248.0
2021-06-16 14:30:00,65.85,65.98,65.68,65.7,52993.0,65.1221,65.2506,64.9539,64.9737,52993.0
2021-06-16 14:35:00,65.72,65.81,65.42,65.44,153817.0,64.9935,65.0825,64.6968,64.7166,153817.0
2021-06-16 14:40:00,65.45,65.46,65.03,65.03,140757.0,64.7265,64.7364,64.3111,64.3111,140757.0
2021-06-16 14:45:00,65.04,65.51,64.99,65.26,122821.0,64.321,64.7858,64.2716,64.5386,122821.0
2021-06-16 14:50:00,65.26,65.57,65.23,65.51,65509.0,64.5386,64.8452,64.5089,64.7858,65509.0
2021-06-16 14:55:00,65.51,65.86,65.43,65.81,70867.0,64.7858,65.1319,64.7067,65.0825,70867.0
2021-06-16 15:00:00,65.8,65.92,65.73,65.89,33445.0,65.0726,65.1913,65.0034,65.1616,33445.0
2021-06-16 15:05:00,65.88,66.2,65.87,66.17,73529.0,65.1517,65.4682,65.1418,65.4385,73529.0
2021-06-16 15:10:00,66.18,66.46,66.17,66.44,67130.0,65.4484,65.7253,65.4385,65.7055,67130.0
2021-06-16 15:15:00,66.44,66.54,66.39,66.52,32750.0,65.7055,65.8044,65.6561,65.7847,32750.0
2021-06-16 15:20:00,66.52,66.72,66.48,66.71,52552.0,65.7847,65.9824,65.7451,65.9726,52552.0
2021-06-16 15:25:00,66.73,66.76,66.53,66.54,109274.0,65.9923,66.022,65.7945,65.8044,109274.0
2021-06-16 15:30:00,66.56,66.66,66.48,66.51,12020.0,65.8242,65.9231,65.7451,65.7748,12020.0
2021-06-16 15:35:00,66.51,66.69,66.47,66.69,16424.0,65.7748,65.9528,65.7352,65.9528,16424.0
2021-06-16 15:40:00,66.69,66.87,66.62,66.62,59806.0,65.9528,66.1308,65.8835,65.8835,59806.0
2021-06-16 15:45:00,66.6,66.67,66.53,66.57,24891.0,65.8638,65.933,65.7945,65.8341,24891.0
2021-06-16 15:50:00,66.55,66.56,66.4,66.42,52893.0,65.8143,65.8242,65.666,65.6858,52893.0
2021-06-16 15:55:00,66.41,66.48,66.3,66.35,66596.0,65.6759,65.7451,65.5671,65.6165,66596.0
2021-06-17 09:30:00,65.97,66.39,65.95,66.37,85161.0,65.2407,65.6561,65.221,65.6363,85161.0
2021-06-17 09:35:00,66.4,66.69,66.4,66.64,32583.0,65.666,65.9528,65.666,65.9033,32583.0
2021-06-17 09:40:00,66.65,66.78,66.47,66.49,63758.0,65.9132,66.0418,65.7352,65.755,63758.0
2021-06-17 09:45:00,66.5,66.66,66.5,66.63,28680.0,65.7649,65.9231,65.7649,65.8934,28680.0
2021-06-17 09:50:00,66.65,66.84,66.65,66.79,28997.0,65.9132,66.1011,65.9132,66.0517,28997.0
2021-06-17 09:55:00,66.82,66.9,66.71,66.82,25525.0,66.0813,66.1605,65.9726,66.0813,25525.0
2021-06-17 10:00:00,66.84,67.01,66.78,66.97,52858.0,66.1011,66.2692,66.0418,66.2297,52858.0
2021-06-17 10:05:00,66.99,67.03,66.76,66.81,55068.0,66.2495,66.289,66.022,66.0714,55068.0
2021-06-17 10:10:00,66.83,66.98,66.75,66.98,13008.0,66.0912,66.2396,66.0121,66.2396,13008.0
2021-06-17 10:15:00,66.97,67.15,66.96,67.14,25826.0,66.2297,66.4077,66.2198,66.3978,25826.0
2021-06-17 10:20:00,67.14,67.35,67.13,67.34,26792.0,66.3978,66.6055,66.3879,66.5956,26792.0
2021-06-17 10:25:00,67.33,67.5,67.33,67.45,33970.0,66.5857,66.7538,66.5857,66.7044,33970.0
2021-06-17 10:30:00,67.48,67.68,67.48,67.64,64477.0,66.734,66.9318,66.734,66.8923,64477.0
2021-06-17 10:35:00,67.65,67.81,67.63,67.77,52921.0,66.9022,67.0604,66.8824,67.0208,52921.0
2021-06-17 10:40:00,67.78,67.81,67.68,67.74,47847.0,67.0307,67.0604,66.9318,66.9912,47847.0
2021-06-17 10:45:00,67.77,67.79,67.56,67.66,34579.0,67.0208,67.0406,66.8132,66.9121,34579.0
2021-06-17 10:50:00,67.63,67.69,67.55,67.56,28680.0,66.8824,66.9417,66.8033,66.8132,28680.0
2021-06-17 10:55:00,67.56,67.58,67.41,67.56,32916.0,66.8132,66.8329,66.6648,66.8132,32916.0
2021-06-17 11:00:00,67.57,67.64,67.56,67.59,13038.0,66.823,66.8923,66.8132,66.8428,13038.0
2021-06-17 11:05:00,67.63,67.74,67.62,67.71,23888.0,66.8824,66.9912,66.8725,66.9615,23888.0
2021-06-17 11:10:00,67.72,67.72,67.53,67.61,32762.0,66.9714,66.9714,66.7835,66.8626,32762.0
2021-06-17 11:15:00,67.65,67.97,67.63,67.91,54874.0,66.9022,67.2186,66.8824,67.1593,54874.0
2021-06-17 11:20:00,67.94,68.03,67.88,67.95,42039.0,67.189,67.278,67.1296,67.1988,42039.0
2021-06-17 11:25:00,67.98,68.13,67.96,68.11,27189.0,67.2285,67.3769,67.2087,67.3571,27189.0
2021-06-17 11:30:00,68.14,68.33,68.09,68.33,56851.0,67.3867,67.5746,67.3373,67.5746,56851.0
2021-06-17 11:35:00,68.37,68.37,68.27,68.29,55475.0,67.6142,67.6142,67.5153,67.5351,55475.0
2021-06-17 11:40:00,68.3,68.39,68.26,68.34,24951.0,67.545,67.634,67.5054,67.5845,24951.0
2021-06-17 11:45:00,68.36,68.39,68.3,68.39,16556.0,67.6043,67.634,67.545,67.634,16556.0
2021-06-17 11:50:00,68.38,68.38,68.08,68.15,36854.0,67.6241,67.6241,67.3274,67.3966,36854.0
2021-06-17 11:55:00,68.17,68.17,67.88,67.91,32242.0,67.4164,67.4164,67.1296,67.1593,32242.0
2021-06-17 12:00:00,67.93,68.0,67.86,68.0,35059.0,67.1791,67.2483,67.1098,67.2483,35059.0
2021-06-17 12:05:00,68.0,68.02,67.81,67.83,31974.0,67.2483,67.2681,67.0604,67.0802,31974.0
2021-06-17 12:10:00,67.85,67.91,67.79,67.9,12736.0,67.1,67.1593,67.0406,67.1494,12736.0
2021-06-17 12:15:00,67.89,67.89,67.55,67.57,38632.0,67.1395,67.1395,66.8033,66.823,38632.0
2021-06-17 12:20:00,67.58,67.58,67.27,67.3,31875.0,66.8329,66.8329,66.5264,66.556,31875.0
2021-06-17 12:25:00,67.33,67.42,67.24,67.3,45532.0,66.5857,66.6747,66.4967,66.556,45532.0
2021-06-17 12:30:00,67.27,67.39,67.16,67.39,17907.0,66.5264,66.645,66.4176,66.645,17907.0
2021-06-17 12:35:00,67.38,67.59,67.36,67.59,25911.0,66.6351,66.8428,66.6154,66.8428,25911.0
2021-06-17 12:40:00,67.6,67.66,67.57,67.61,16897.0,66.8527,66.9121,66.823,66.8626,16897.0
2021-06-17 12:45:00,67.6,67.64,67.42,67.47,20678.0,66.8527,66.8923,66.6747,66.7242,20678.0
2021-06-17 12:50:00,67.49,67.64,67.41,67.56,18628.0,66.7439,66.8923,66.6648,66.8132,18628.0
2021-06-17 12:55:00,67.55,67.62,67.48,67.59,38010.0,66.8033,66.8725,66.734,66.8428,38010.0
2021-06-17 13:00:00,67.61,67.73,67.61,67.71,10401.0,66.8626,66.9813,66.8626,66.9615,10401.0
2021-06-17 13:05:00,67.71,67.97,67.71,67.96,54651.0,66.9615,67.2186,66.9615,67.2087,54651.0
2021-06-17 13:10:00,67.95,67.98,67.85,67.89,18157.0,67.1988,67.2285,67.1,67.1395,18157.0
2021-06-17 13:15:00,67.95,67.95,67.86,67.89,17666.0,67.1988,67.1988,67.1098,67.1395,17666.0
2021-06-17 13:20:00,67.88,68.03,67.88,67.98,21660.0,67.1296,67.278,67.1296,67.2285,21660.0
2021-06-17 13:25:00,68.01,68.14,67.94,68.13,16885.0,67.2582,67.3867,67.189,67.3769,16885.0
2021-06-17 13:30:00,68.14,68.24,68.1,68.2,33017.0,67.3867,67.4856,67.3472,67.4461,33017.0
2021-06-17 13:35:00,68.2,68.21,68.12,68.21,21333.0,67.4461,67.456,67.367,67.456,21333.0
2021-06-17 13:40:00,68.22,68.34,68.2,68.34,32688.0,67.4659,67.5845,67.4461,67.5845,32688.0
2021-06-17 13:45:00,68.35,68.36,68.28,68.31,10752.0,67.5944,67.6043,67.5252,67.5549,10752.0
2021-06-17 13:50:00,68.36,68.36,68.2,68.21,15152.0,67.6043,67.6043,67.4461,67.456,15152.0
2021-06-17 13:55:00,68.19,68.22,68.1,68.17,21782.0,67.4362,67.4659,67.3472,67.4164,21782.0
2021-06-17 14:00:00,68.18,68.24,68.07,68.15,44327.0,67.4263,67.4856,67.3175,67.3966,44327.0
2021-06-17 14:05:00,68.14,68.15,68.03,68.07,20977.0,67.3867,67.3966,67.278,67.3175,20977.0
2021-06-17 14:10:00,68.07,68.2,68.07,68.19,13344.0,67.3175,67.4461,67.3175,67.4362,13344.0
2021-06-17 14:15:00,68.23,68.25,68.17,68.2,4144.0,67.4758,67.4955,67.4164,67.4461,4144.0
2021-06-17 14:20:00,68.21,68.27,68.18,68.26,18030.0,67.456,67.5153,67.4263,67.5054,18030.0
2021-06-17 14:25:00,68.26,68.29,68.15,68.28,9390.0,67.5054,67.5351,67.3966,67.5252,9390.0
2021-06-17 14:30:00,68.27,68.28,68.13,68.15,11711.0,67.5153,67.5252,67.3769,67.3966,11711.0
2021-06-17 14:35:00,68.16,68.16,68.08,68.14,6682.0,67.4065,67.4065,67.3274,67.3867,6682.0
2021-06-17 14:40:00,68.15,68.21,68.11,68.21,13731.0,67.3966,67.456,67.3571,67.456,13731.0
2021-06-17 14:45:00,68.25,68.25,68.1,68.13,15518.0,67.4955,67.4955,67.3472,67.3769,15518.0
2021-06-17 14:50:00,68.13,68.2,68.1,68.17,13945.0,67.3769,67.4461,67.3472,67.4164,13945.0
2021-06-17 14:55:00,68.17,68.23,68.13,68.13,10200.0,67.4164,67.4758,67.3769,67.3769,10200.0
2021-06-17 15:00:00,68.18,68.29,68.05,68.28,34740.0,67.4263,67.5351,67.2977,67.5252,34740.0
2021-06-17 15:05:00,68.27,68.3,68.18,68.25,10686.0,67.5153,67.545,67.4263,67.4955,10686.0
2021-06-17 15:10:00,68.25,68.44,68.23,68.44,42171.0,67.4955,67.6834,67.4758,67.6834,42171.0
2021-06-17 15:15:00,68.44,68.44,68.4,68.41,28760.0,67.6834,67.6834,67.6439,67.6538,28760.0
2021-06-17 15:20:00,68.41,68.44,68.3,68.31,26097.0,67.6538,67.6834,67.545,67.5549,26097.0
2021-06-17 15:25:00,68.31,68.39,68.29,68.34,19500.0,67.5549,67.634,67.5351,67.5845,19500.0
2021-06-17 15:30:00,68.34,68.4,68.29,68.3,21139.0,67.5845,67.6439,67.5351,67.545,21139.0
2021-06-17 15:35:00,68.3,68.31,68.15,68.3,29867.0,67.545,67.5549,67.3966,67.545,29867.0
2021-06-17 15:40:00,68.29,68.39,68.26,68.33,27992.0,67.5351,67.634,67.5054,67.5746,27992.0
2021-06-17 15:45:00,68.33,68.42,68.27,68.37,48362.0,67.5746,67.6637,67.5153,67.6142,48362.0
2021-06-17 15:50:00,68.35,68.46,68.19,68.23,79806.0,67.5944,67.7032,67.4362,67.4758,79806.0
2021-06-17 15:55:00,68.22,68.27,68.01,68.05,68495.0,67.4659,67.5153,67.2582,67.2977,68495.0
2021-06-18 09:30:00,67.37,67.77,67.01,67.51,250098.0,66.6253,67.0208,66.2692,66.7637,250098.0
2021-06-18 09:35:00,67.51,67.56,67.29,67.53,69148.0,66.7637,66.8132,66.5461,66.7835,69148.0
2021-06-18 09:40:00,67.54,67.86,67.39,67.7,102310.0,66.7934,67.1098,66.645,66.9516,102310.0
2021-06-18 09:45:00,67.67,67.83,67.55,67.55,43352.0,66.9219,67.0802,66.8033,66.8033,43352.0
2021-06-18 09:50:00,67.54,67.57,67.13,67.16,58638.0,66.7934,66.823,66.3879,66.4176,58638.0
2021-06-18 09:55:00,67.18,67.77,67.18,67.55,77192.0,66.4374,67.0208,66.4374,66.8033,77192.0
2021-06-18 10:00:00,67.51,67.62,67.25,67.27,88822.0,66.7637,66.8725,66.5066,66.5264,88822.0
2021-06-18 10:05:00,67.31,67.69,67.29,67.67,19324.0,66.5659,66.9417,66.5461,66.9219,19324.0
2021-06-18 10:10:00,67.67,67.67,67.4,67.52,45955.0,66.9219,66.9219,66.6549,66.7736,45955.0
2021-06-18 10:15:00,67.48,67.59,67.37,67.42,19912.0,66.734,66.8428,66.6253,66.6747,19912.0
2021-06-18 10:20:00,67.41,67.61,67.31,67.55,80048.0,66.6648,66.8626,66.5659,66.8033,80048.0
2021-06-18 10:25:00,67.54,67.64,67.42,67.61,43466.0,66.7934,66.8923,66.6747,66.8626,43466.0
2021-06-18 10:30:00,67.6,67.61,67.23,67.6,30103.0,66.8527,66.8626,66.4868,66.8527,30103.0
2021-06-18 10:35:00,67.62,67.78,67.58,67.78,24974.0,66.8725,67.0307,66.8329,67.0307,24974.0
2021-06-18 10:40:00,67.78,67.78,67.59,67.6,20496.0,67.0307,67.0307,66.8428,66.8527,20496.0
2021-06-18 10:45:00,67.59,67.67,67.39,67.43,23756.0,66.8428,66.9219,66.645,66.6846,23756.0
2021-06-18 10:50:00,67.42,67.43,67.2,67.24,18288.0,66.6747,66.6846,66.4571,66.4967,18288.0
2021-06-18 10:55:00,67.23,67.42,67.22,67.33,16384.0,66.4868,66.6747,66.4769,66.5857,16384.0
2021-06-18 11:00:00,67.31,67.47,67.25,67.25,23966.0,66.5659,66.7242,66.5066,66.5066,23966.0
2021-06-18 11:05:00,67.24,67.32,67.18,67.19,10127.0,66.4967,66.5758,66.4374,66.4472,10127.0
2021-06-18 11:10:00,67.18,67.22,66.85,66.87,122252.0,66.4374,66.4769,66.111,66.1308,122252.0
2021-06-18 11:15:00,66.85,67.07,66.85,67.0,52668.0,66.111,66.3286,66.111,66.2593,52668.0
2021-06-18 11:20:00,66.98,67.01,66.89,66.89,18228.0,66.2396,66.2692,66.1506,66.1506,18228.0
2021-06-18 11:25:00,66.89,66.89,66.75,66.76,25737.0,66.1506,66.1506,66.0121,66.022,25737.0
2021-06-18 11:30:00,66.73,67.0,66.69,66.96,46436.0,65.9923,66.2593,65.9528,66.2198,46436.0
2021-06-18 11:35:00,66.95,67.18,66.94,67.12,52722.0,66.2099,66.4374,66.2,66.378,52722.0
2021-06-18 11:40:00,67.1,67.1,66.95,66.96,16466.0,66.3582,66.3582,66.2099,66.2198,16466.0
2021-06-18 11:45:00,66.99,67.05,66.99,67.04,12315.0,66.2495,66.3088,66.2495,66.2989,12315.0
2021-06-18 11:50:00,67.05,67.11,66.98,67.0,17110.0,66.3088,66.3681,66.2396,66.2593,17110.0
2021-06-18 11:55:00,66.96,67.08,66.93,67.08,22237.0,66.2198,66.3385,66.1901,66.3385,22237.0
2021-06-18 12:00:00,67.09,67.16,67.02,67.16,24348.0,66.3484,66.4176,66.2791,66.4176,24348.0
2021-06-18 12:05:00,67.19,67.32,67.18,67.31,31376.0,66.4472,66.5758,66.4374,66.5659,31376.0
2021-06-18 12:10:00,67.31,67.31,67.22,67.29,26576.0,66.5659,66.5659,66.4769,66.5461,26576.0
2021-06-18 12:15:00,67.27,67.29,67.22,67.28,10253.0,66.5264,66.5461,66.4769,66.5363,10253.0
2021-06-18 12:20:00,67.28,67.39,67.23,67.33,9819.0,66.5363,66.645,66.4868,66.5857,9819.0
2021-06-18 12:25:00,67.33,67.45,67.33,67.45,17736.0,66.5857,66.7044,66.5857,66.7044,17736.0
2021-06-18 12:30:00,67.46,67.46,67.38,67.41,12568.0,66.7143,66.7143,66.6351,66.6648,12568.0
2021-06-18 12:35:00,67.41,67.43,67.33,67.33,14042.0,66.6648,66.6846,66.5857,66.5857,14042.0
2021-06-18 12:40:00,67.33,67.36,67.27,67.28,17367.0,66.5857,66.6154,66.5264,66.5363,17367.0
2021-06-18 12:45:00,67.27,67.3,67.17,67.3,25361.0,66.5264,66.556,66.4275,66.556,25361.0
2021-06-18 12:50:00,67.28,67.37,67.27,67.34,5038.0,66.5363,66.6253,66.5264,66.5956,5038.0
2021-06-18 12:55:00,67.35,67.4,67.32,67.39,7662.0,66.6055,66.6549,66.5758,66.645,7662.0
2021-06-18 13:00:00,67.39,67.4,67.31,67.38,13367.0,66.645,66.6549,66.5659,66.6351,13367.0
2021-06-18 13:05:00,67.37,67.52,67.35,67.49,16786.0,66.6253,66.7736,66.6055,66.7439,16786.0
2021-06-18 13:10:00,67.5,67.64,67.5,67.59,25275.0,66.7538,66.8923,66.7538,66.8428,25275.0
2021-06-18 13:15:00,67.59,67.59,67.52,67.55,7600.0,66.8428,66.8428,66.7736,66.8033,7600.0
2021-06-18 13:20:00,67.55,67.56,67.33,67.36,32749.0,66.8033,66.8132,66.5857,66.6154,32749.0
2021-06-18 13:25:00,67.36,67.36,67.29,67.29,6535.0,66.6154,66.6154,66.5461,66.5461,6535.0
2021-06-18 13:30:00,67.31,67.41,67.31,67.4,16279.0,66.5659,66.6648,66.5659,66.6549,16279.0
2021-06-18 13:35:00,67.42,67.45,67.35,67.41,13350.0,66.6747,66.7044,66.6055,66.6648,13350.0
2021-06-18 13:40:00,67.42,67.45,67.38,67.38,5700.0,66.6747,66.7044,66.6351,66.6351,5700.0
2021-06-18 13:45:00,67.39,67.39,67.21,67.21,26144.0,66.645,66.645,66.467,66.467,26144.0
2021-06-18 13:50:00,67.22,67.35,67.16,67.33,16377.0,66.4769,66.6055,66.4176,66.5857,16377.0
2021-06-18 13:55:00,67.34,67.34,67.27,67.33,22804.0,66.5956,66.5956,66.5264,66.5857,22804.0
2021-06-18 14:00:00,67.32,67.54,67.23,67.44,40903.0,66.5758,66.7934,66.4868,66.6945,40903.0
2021-06-18 14:05:00,67.38,67.47,67.38,67.43,13687.0,66.6351,66.7242,66.6351,66.6846,13687.0
2021-06-18 14:10:00,67.4,67.47,67.32,67.39,34438.0,66.6549,66.7242,66.5758,66.645,34438.0
2021-06-18 14:15:00,67.4,67.41,67.35,67.36,3940.0,66.6549,66.6648,66.6055,66.6154,3940.0
2021-06-18 14:20:00,67.36,67.47,67.26,67.3,16097.0,66.6154,66.7242,66.5165,66.556,16097.0
2021-06-18 14:25:00,67.26,67.37,67.24,67.32,3777.0,66.5165,66.6253,66.4967,66.5758,3777.0
2021-06-18 14:30:00,67.33,67.4,67.28,67.28,6700.0,66.5857,66.6549,66.5363,66.5363,6700.0
2021-06-18 14:35:00,67.28,67.31,67.16,67.19,8500.0,66.5363,66.5659,66.4176,66.4472,8500.0
2021-06-18 14:40:00,67.23,67.24,67.04,67.06,28218.0,66.4868,66.4967,66.2989,66.3187,28218.0
2021-06-18 14:45:00,67.11,67.14,67.07,67.08,14289.0,66.3681,66.3978,66.3286,66.3385,14289.0
2021-06-18 14:50:00,67.12,67.19,66.99,66.99,28569.0,66.378,66.4472,66.2495,66.2495,28569.0
2021-06-18 14:55:00,66.99,67.0,66.9,66.95,37070.0,66.2495,66.2593,66.1605,66.2099,37070.0
2021-06-18 15:00:00,66.93,67.12,66.88,66.95,28600.0,66.1901,66.378,66.1407,66.2099,28600.0
2021-06-18 15:05:00,66.95,66.95,66.82,66.89,39725.0,66.2099,66.2099,66.0813,66.1506,39725.0
2021-06-18 15:10:00,66.89,67.11,66.89,67.11,51256.0,66.1506,66.3681,66.1506,66.3681,51256.0
2021-06-18 15:15:00,67.09,67.26,67.06,67.26,19643.0,66.3484,66.5165,66.3187,66.5165,19643.0
2021-06-18 15:20:00,67.29,67.4,67.25,67.39,23921.0,66.5461,66.6549,66.5066,66.645,23921.0
2021-06-18 15:25:00,67.38,67.39,67.31,67.33,30340.0,66.6351,66.645,66.5659,66.5857,30340.0
2021-06-18 15:30:00,67.32,67.37,67.22,67.29,12617.0,66.5758,66.6253,66.4769,66.5461,12617.0
2021-06-18 15:35:00,67.27,67.35,67.26,67.34,11514.0,66.5264,66.6055,66.5165,66.5956,11514.0
2021-06-18 15:40:00,67.32,67.47,67.3,67.43,22348.0,66.5758,66.7242,66.556,66.6846,22348.0
2021-06-18 15:45:00,67.42,67.46,67.18,67.2,44106.0,66.6747,66.7143,66.4374,66.4571,44106.0
2021-06-18 15:50:00,67.19,67.42,67.19,67.31,52531.0,66.4472,66.6747,66.4472,66.5659,52531.0
2021-06-18 15:55:00,67.25,67.31,66.86,66.96,103748.0,66.5066,66.5659,66.1209,66.2198,103748.0
2021-06-21 09:30:00,67.07,67.23,66.53,66.56,601536.0,66.3286,66.4868,65.7945,65.8242,601536.0
2021-06-21 09:35:00,66.52,66.57,66.17,66.35,74603.0,65.7847,65.8341,65.4385,65.6165,74603.0
2021-06-21 09:40:00,66.35,66.69,66.21,66.68,196966.0,65.6165,65.9528,65.4781,65.9429,196966.0
2021-06-21 09:45:00,66.69,66.69,66.3,66.58,227242.0,65.9528,65.9528,65.5671,65.844,227242.0
2021-06-21 09:50:00,66.57,66.97,66.41,66.97,124167.0,65.8341,66.2297,65.6759,66.2297,124167.0
2021-06-21 09:55:00,66.99,67.21,66.97,67.11,73067.0,66.2495,66.467,66.2297,66.3681,73067.0
2021-06-21 10:00:00,67.12,67.23,67.04,67.14,56785.0,66.378,66.4868,66.2989,66.3978,56785.0
2021-06-21 10:05:00,67.14,67.32,67.06,67.24,39909.0,66.3978,66.5758,66.3187,66.4967,39909.0
2021-06-21 10:10:00,67.23,67.27,66.87,66.94,46975.0,66.4868,66.5264,66.1308,66.2,46975.0
2021-06-21 10:15:00,67.01,67.07,66.77,66.78,88518.0,66.2692,66.3286,66.0319,66.0418,88518.0
2021-06-21 10:20:00,66.74,66.91,66.7,66.76,55943.0,66.0022,66.1703,65.9627,66.022,55943.0
2021-06-21 10:25:00,66.79,66.99,66.77,66.95,59571.0,66.0517,66.2495,66.0319,66.2099,59571.0
2021-06-21 10:30:00,66.95,67.23,66.92,67.22,44976.0,66.2099,66.4868,66.1802,66.4769,44976.0
2021-06-21 10:35:00,67.2,67.42,67.19,67.34,38396.0,66.4571,66.6747,66.4472,66.5956,38396.0
2021-06-21 10:40:00,67.37,67.46,67.35,67.42,18269.0,66.6253,66.7143,66.6055,66.6747,18269.0
2021-06-21 10:45:00,67.43,67.49,67.35,67.42,41515.0,66.6846,66.7439,66.6055,66.6747,41515.0
2021-06-21 10:50:00,67.44,67.61,67.44,67.56,41638.0,66.6945,66.8626,66.6945,66.8132,41638.0
2021-06-21 10:55:00,67.57,67.67,67.49,67.51,16892.0,66.823,66.9219,66.7439,66.7637,16892.0
2021-06-21 11:00:00,67.51,67.72,67.51,67.71,218005.0,66.7637,66.9714,66.7637,66.9615,218005.0
2021-06-21 11:05:00,67.71,67.83,67.71,67.74,41918.0,66.9615,67.0802,66.9615,66.9912,41918.0
2021-06-21 11:10:00,67.75,67.79,67.58,67.6,23213.0,67.0011,67.0406,66.8329,66.8527,23213.0
2021-06-21 11:15:00,67.61,67.68,67.57,67.64,19136.0,66.8626,66.9318,66.823,66.8923,19136.0
2021-06-21 11:20:00,67.61,67.69,67.52,67.62,8840.0,66.8626,66.9417,66.7736,66.8725,8840.0
2021-06-21 11:25:00,67.62,67.72,67.5,67.58,25133.0,66.8725,66.9714,66.7538,66.8329,25133.0
2021-06-21 11:30:00,67.61,67.61,67.47,67.47,14865.0,66.8626,66.8626,66.7242,66.7242,14865.0
2021-06-21 11:35:00,67.48,67.59,67.46,67.59,7466.0,66.734,66.8428,66.7143,66.8428,7466.0
2021-06-21 11:40:00,67.57,67.73,67.56,67.71,22459.0,66.823,66.9813,66.8132,66.9615,22459.0
2021-06-21 11:45:00,67.71,67.73,67.67,67.7,20355.0,66.9615,66.9813,66.9219,66.9516,20355.0
2021-06-21 11:50:00,67.7,67.71,67.57,67.61,11042.0,66.9516,66.9615,66.823,66.8626,11042.0
2021-06-21 11:55:00,67.61,67.7,67.57,67.65,18899.0,66.8626,66.9516,66.823,66.9022,18899.0
2021-06-21 12:00:00,67.66,67.75,67.66,67.67,13467.0,66.9121,67.0011,66.9121,66.9219,13467.0
2021-06-21 12:05:00,67.67,67.69,67.62,67.67,5764.0,66.9219,66.9417,66.8725,66.9219,5764.0
2021-06-21 12:10:00,67.68,67.69,67.59,67.62,7997.0,66.9318,66.9417,66.8428,66.8725,7997.0
2021-06-21 12:15:00,67.65,67.69,67.64,67.68,1800.0,66.9022,66.9417,66.8923,66.9318,1800.0
2021-06-21 12:20:00,67.67,67.67,67.54,67.57,9663.0,66.9219,66.9219,66.7934,66.823,9663.0
2021-06-21 12:25:00,67.56,67.7,67.56,67.66,4727.0,66.8132,66.9516,66.8132,66.9121,4727.0
2021-06-21 12:30:00,67.68,67.71,67.63,67.65,6038.0,66.9318,66.9615,66.8824,66.9022,6038.0
2021-06-21 12:35:00,67.67,67.76,67.67,67.73,15155.0,66.9219,67.0109,66.9219,66.9813,15155.0
2021-06-21 12:40:00,67.75,67.76,67.68,67.72,4700.0,67.0011,67.0109,66.9318,66.9714,4700.0
2021-06-21 12:45:00,67.72,67.78,67.68,67.68,33305.0,66.9714,67.0307,66.9318,66.9318,33305.0
2021-06-21 12:50:00,67.64,67.7,67.61,67.68,20162.0,66.8923,66.9516,66.8626,66.9318,20162.0
2021-06-21 12:55:00,67.67,67.71,67.59,67.59,18177.0,66.9219,66.9615,66.8428,66.8428,18177.0
2021-06-21 13:00:00,67.6,67.61,67.53,67.55,46354.0,66.8527,66.8626,66.7835,66.8033,46354.0
2021-06-21 13:05:00,67.55,67.58,67.51,67.57,8696.0,66.8033,66.8329,66.7637,66.823,8696.0
2021-06-21 13:10:00,67.56,67.6,67.53,67.53,14625.0,66.8132,66.8527,66.7835,66.7835,14625.0
2021-06-21 13:15:00,67.52,67.63,67.52,67.63,9746.0,66.7736,66.8824,66.7736,66.8824,9746.0
2021-06-21 13:20:00,67.63,67.63,67.58,67.61,5102.0,66.8824,66.8824,66.8329,66.8626,5102.0
2021-06-21 13:25:00,67.63,67.7,67.63,67.63,12301.0,66.8824,66.9516,66.8824,66.8824,12301.0
2021-06-21 13:30:00,67.65,67.71,67.65,67.71,7266.0,66.9022,66.9615,66.9022,66.9615,7266.0
2021-06-21 13:35:00,67.68,67.74,67.68,67.72,6096.0,66.9318,66.9912,66.9318,66.9714,6096.0
2021-06-21 13:40:00,67.75,67.87,67.75,67.77,50641.0,67.0011,67.1197,67.0011,67.0208,50641.0
2021-06-21 13:45:00,67.78,67.88,67.76,67.87,8879.0,67.0307,67.1296,67.0109,67.1197,8879.0
2021-06-21 13:50:00,67.87,67.94,67.87,67.93,18941.0,67.1197,67.189,67.1197,67.1791,18941.0
2021-06-21 13:55:00,67.9,67.9,67.83,67.87,6266.0,67.1494,67.1494,67.0802,67.1197,6266.0
2021-06-21 14:00:00,67.85,67.89,67.75,67.75,17317.0,67.1,67.1395,67.0011,67.0011,17317.0
2021-06-21 14:05:00,67.75,67.85,67.75,67.85,6382.0,67.0011,67.1,67.0011,67.1,6382.0
2021-06-21 14:10:00,67.82,67.85,67.79,67.83,25161.0,67.0703,67.1,67.0406,67.0802,25161.0
2021-06-21 14:15:00,67.83,67.86,67.81,67.81,8550.0,67.0802,67.1098,67.0604,67.0604,8550.0
2021-06-21 14:20:00,67.79,67.85,67.79,67.82,5876.0,67.0406,67.1,67.0406,67.0703,5876.0
2021-06-21 14:25:00,67.83,67.87,67.8,67.87,6188.0,67.0802,67.1197,67.0505,67.1197,6188.0
2021-06-21 14:30:00,67.86,67.86,67.76,67.8,10480.0,67.1098,67.1098,67.0109,67.0505,10480.0
2021-06-21 14:35:00,67.82,67.83,67.65,67.65,50615.0,67.0703,67.0802,66.9022,66.9022,50615.0
2021-06-21 14:40:00,67.65,67.75,67.65,67.73,23648.0,66.9022,67.0011,66.9022,66.9813,23648.0
2021-06-21 14:45:00,67.74,67.75,67.68,67.68,19606.0,66.9912,67.0011,66.9318,66.9318,19606.0
2021-06-21 14:50:00,67.68,67.8,67.68,67.79,18942.0,66.9318,67.0505,66.9318,67.0406,18942.0
2021-06-21 14:55:00,67.78,67.82,67.76,67.79,10146.0,67.0307,67.0703,67.0109,67.0406,10146.0
2021-06-21 15:00:00,67.82,67.82,67.78,67.81,6047.0,67.0703,67.0703,67.0307,67.0604,6047.0
2021-06-21 15:05:00,67.8,67.84,67.77,67.8,9108.0,67.0505,67.0901,67.0208,67.0505,9108.0
2021-06-21 15:10:00,67.79,67.79,67.68,67.69,24004.0,67.0406,67.0406,66.9318,66.9417,24004.0
2021-06-21 15:15:00,67.69,67.73,67.62,67.69,78776.0,66.9417,66.9813,66.8725,66.9417,78776.0
2021-06-21 15:20:00,67.69,67.69,67.57,67.58,24783.0,66.9417,66.9417,66.823,66.8329,24783.0
2021-06-21 15:25:00,67.58,67.62,67.5,67.61,24628.0,66.8329,66.8725,66.7538,66.8626,24628.0
2021-06-21 15:30:00,67.62,67.68,67.58,67.67,36342.0,66.8725,66.9318,66.8329,66.9219,36342.0
2021-06-21 15:35:00,67.68,67.69,67.61,67.69,16257.0,66.9318,66.9417,66.8626,66.9417,16257.0
2021-06-21 15:40:00,67.7,67.73,67.63,67.66,10408.0,66.9516,66.9813,66.8824,66.9121,10408.0
2021-06-21 15:45:00,67.67,67.7,67.6,67.66,12902.0,66.9219,66.9516,66.8527,66.9121,12902.0
2021-06-21 15:50:00,67.66,67.84,67.62,67.83,34759.0,66.9121,67.0901,66.8725,67.0802,34759.0
2021-06-21 15:55:00,67.82,67.87,67.73,67.79,75712.0,67.0703,67.1197,66.9813,67.0406,75712.0
2021-06-22 09:30:00,67.74,68.03,67.61,68.03,62255.0,66.9912,67.278,66.8626,67.278,62255.0
2021-06-22 09:35:00,68.03,68.24,68.03,68.12,55146.0,67.278,67.4856,67.278,67.367,55146.0
2021-06-22 09:40:00,68.14,68.15,67.78,67.81,35654.0,67.3867,67.3966,67.0307,67.0604,35654.0
2021-06-22 09:45:00,67.81,68.05,67.8,67.83,30865.0,67.0604,67.2977,67.0505,67.0802,30865.0
2021-06-22 09:50:00,67.83,67.94,67.7,67.93,61385.0,67.0802,67.189,66.9516,67.1791,61385.0
2021-06-22 09:55:00,67.94,68.16,67.9,67.93,40794.0,67.189,67.4065,67.1494,67.1791,40794.0
2021-06-22 10:00:00,67.98,68.11,67.77,68.07,32984.0,67.2285,67.3571,67.0208,67.3175,32984.0
2021-06-22 10:05:00,68.09,68.22,68.03,68.11,67713.0,67.3373,67.4659,67.278,67.3571,67713.0
2021-06-22 10:10:00,68.08,68.15,68.0,68.11,12537.0,67.3274,67.3966,67.2483,67.3571,12537.0
2021-06-22 10:15:00,68.15,68.17,68.03,68.13,24776.0,67.3966,67.4164,67.278,67.3769,24776.0
2021-06-22 10:20:00,68.15,68.22,68.12,68.2,9149.0,67.3966,67.4659,67.367,67.4461,9149.0
2021-06-22 10:25:00,68.14,68.23,68.07,68.19,24545.0,67.3867,67.4758,67.3175,67.4362,24545.0
2021-06-22 10:30:00,68.19,68.36,68.15,68.22,56904.0,67.4362,67.6043,67.3966,67.4659,56904.0
2021-06-22 10:35:00,68.23,68.27,68.18,68.18,26039.0,67.4758,67.5153,67.4263,67.4263,26039.0
2021-06-22 10:40:00,68.17,68.19,68.02,68.05,28776.0,67.4164,67.4362,67.2681,67.2977,28776.0
2021-06-22 10:45:00,68.05,68.16,68.0,68.16,38232.0,67.2977,67.4065,67.2483,67.4065,38232.0
2021-06-22 10:50:00,68.14,68.2,68.1,68.19,19119.0,67.3867,67.4461,67.3472,67.4362,19119.0
2021-06-22 10:55:00,68.2,68.22,68.18,68.22,9953.0,67.4461,67.4659,67.4263,67.4659,9953.0
2021-06-22 11:00:00,68.23,68.31,68.22,68.28,41216.0,67.4758,67.5549,67.4659,67.5252,41216.0
2021-06-22 11:05:00,68.25,68.39,68.2,68.39,45930.0,67.4955,67.634,67.4461,67.634,45930.0
2021-06-22 11:10:00,68.4,68.47,68.4,68.43,17859.0,67.6439,67.7131,67.6439,67.6735,17859.0
2021-06-22 11:15:00,68.45,68.47,68.4,68.42,16527.0,67.6933,67.7131,67.6439,67.6637,16527.0
2021-06-22 11:20:00,68.44,68.58,68.43,68.55,46636.0,67.6834,67.8219,67.6735,67.7922,46636.0
2021-06-22 11:25:00,68.56,68.65,68.55,68.6,15404.0,67.8021,67.8911,67.7922,67.8417,15404.0
2021-06-22 11:30:00,68.57,68.61,68.56,68.59,15108.0,67.812,67.8515,67.8021,67.8318,15108.0
2021-06-22 11:35:00,68.59,68.62,68.55,68.59,9140.0,67.8318,67.8614,67.7922,67.8318,9140.0
2021-06-22 11:40:00,68.58,68.59,68.53,68.54,19878.0,67.8219,67.8318,67.7724,67.7823,19878.0
2021-06-22 11:45:00,68.56,68.61,68.54,68.6,17188.0,67.8021,67.8515,67.7823,67.8417,17188.0
2021-06-22 11:50:00,68.6,68.63,68.59,68.61,7680.0,67.8417,67.8713,67.8318,67.8515,7680.0
2021-06-22 11:55:00,68.57,68.58,68.47,68.5,7756.0,67.812,67.8219,67.7131,67.7428,7756.0
2021-06-22 12:00:00,68.52,68.59,68.51,68.55,16007.0,67.7625,67.8318,67.7527,67.7922,16007.0
2021-06-22 12:05:00,68.56,68.66,68.56,68.64,52609.0,67.8021,67.901,67.8021,67.8812,52609.0
2021-06-22 12:10:00,68.65,68.68,68.63,68.67,55828.0,67.8911,67.9208,67.8713,67.9109,55828.0
2021-06-22 12:15:00,68.66,68.66,68.62,68.64,2720.0,67.901,67.901,67.8614,67.8812,2720.0
2021-06-22 12:20:00,68.64,68.73,68.64,68.69,4478.0,67.8812,67.9702,67.8812,67.9307,4478.0
2021-06-22 12:25:00,68.75,68.79,68.75,68.78,14110.0,67.99,68.0296,67.99,68.0197,14110.0
2021-06-22 12:30:00,68.8,68.8,68.71,68.73,20396.0,68.0394,68.0394,67.9504,67.9702,20396.0
2021-06-22 12:35:00,68.73,68.75,68.71,68.72,4437.0,67.9702,67.99,67.9504,67.9603,4437.0
2021-06-22 12:40:00,68.69,68.74,68.68,68.72,5216.0,67.9307,67.9801,67.9208,67.9603,5216.0
2021-06-22 12:45:00,68.75,68.77,68.73,68.77,3600.0,67.99,68.0098,67.9702,68.0098,3600.0
2021-06-22 12:50:00,68.76,68.82,68.75,68.76,7327.0,67.9999,68.0592,67.99,67.9999,7327.0
2021-06-22 12:55:00,68.75,68.77,68.72,68.72,8451.0,67.99,68.0098,67.9603,67.9603,8451.0
2021-06-22 13:00:00,68.71,68.73,68.65,68.68,12149.0,67.9504,67.9702,67.8911,67.9208,12149.0
2021-06-22 13:05:00,68.68,68.73,68.68,68.72,2973.0,67.9208,67.9702,67.9208,67.9603,2973.0
2021-06-22 13:10:00,68.73,68.76,68.67,68.68,5948.0,67.9702,67.9999,67.9109,67.9208,5948.0
2021-06-22 13:15:00,68.67,68.67,68.59,68.6,24883.0,67.9109,67.9109,67.8318,67.8417,24883.0
2021-06-22 13:20:00,68.59,68.63,68.56,68.63,6911.0,67.8318,67.8713,67.8021,67.8713,6911.0
2021-06-22 13:25:00,68.64,68.71,68.63,68.66,9610.0,67.8812,67.9504,67.8713,67.901,9610.0
2021-06-22 13:30:00,68.68,68.69,68.63,68.67,12583.0,67.9208,67.9307,67.8713,67.9109,12583.0
2021-06-22 13:35:00,68.68,68.76,68.67,68.76,6680.0,67.9208,67.9999,67.9109,67.9999,6680.0
2021-06-22 13:40:00,68.71,68.75,68.69,68.71,6210.0,67.9504,67.99,67.9307,67.9504,6210.0
2021-06-22 13:45:00,68.72,68.74,68.69,68.7,7394.0,67.9603,67.9801,67.9307,67.9406,7394.0
2021-06-22 13:50:00,68.71,68.74,68.7,68.72,3367.0,67.9504,67.9801,67.9406,67.9603,3367.0
2021-06-22 13:55:00,68.72,68.74,68.65,68.72,17299.0,67.9603,67.9801,67.8911,67.9603,17299.0
2021-06-22 14:00:00,68.71,68.71,68.63,68.69,7300.0,67.9504,67.9504,67.8713,67.9307,7300.0
2021-06-22 14:05:00,68.68,68.68,68.64,68.64,2725.0,67.9208,67.9208,67.8812,67.8812,2725.0
2021-06-22 14:10:00,68.66,68.71,68.66,68.7,5905.0,67.901,67.9504,67.901,67.9406,5905.0
2021-06-22 14:15:00,68.74,68.75,68.66,68.73,6837.0,67.9801,67.99,67.901,67.9702,6837.0
2021-06-22 14:20:00,68.69,68.72,68.68,68.71,3928.0,67.9307,67.9603,67.9208,67.9504,3928.0
2021-06-22 14:25:00,68.7,68.72,68.65,68.68,11774.0,67.9406,67.9603,67.8911,67.9208,11774.0
2021-06-22 14:30:00,68.66,68.69,68.62,68.66,8690.0,67.901,67.9307,67.8614,67.901,8690.0
2021-06-22 14:35:00,68.65,68.71,68.61,68.71,4386.0,67.8911,67.9504,67.8515,67.9504,4386.0
2021-06-22 14:40:00,68.73,68.79,68.71,68.73,7643.0,67.9702,68.0296,67.9504,67.9702,7643.0
2021-06-22 14:45:00,68.73,68.78,68.67,68.67,15351.0,67.9702,68.0197,67.9109,67.9109,15351.0
2021-06-22 14:50:00,68.69,68.78,68.69,68.78,25751.0,67.9307,68.0197,67.9307,68.0197,25751.0
2021-06-22 14:55:00,68.8,68.88,68.78,68.87,25609.0,68.0394,68.1186,68.0197,68.1087,25609.0
2021-06-22 15:00:00,68.88,68.93,68.85,68.91,8871.0,68.1186,68.168,68.0889,68.1482,8871.0
2021-06-22 15:05:00,68.92,69.03,68.91,69.02,36718.0,68.1581,68.2669,68.1482,68.257,36718.0
2021-06-22 15:10:00,69.05,69.07,69.03,69.05,21650.0,68.2867,68.3065,68.2669,68.2867,21650.0
2021-06-22 15:15:00,69.09,69.14,69.06,69.11,60518.0,68.3262,68.3757,68.2966,68.346,60518.0
2021-06-22 15:20:00,69.11,69.19,69.11,69.19,26587.0,68.346,68.4251,68.346,68.4251,26587.0
2021-06-22 15:25:00,69.2,69.26,69.19,69.22,21743.0,68.435,68.4944,68.4251,68.4548,21743.0
2021-06-22 15:30:00,69.22,69.26,69.14,69.2,17861.0,68.4548,68.4944,68.3757,68.435,17861.0
2021-06-22 15:35:00,69.2,69.2,69.12,69.17,15547.0,68.435,68.435,68.3559,68.4054,15547.0
2021-06-22 15:40:00,69.18,69.18,69.09,69.09,15373.0,68.4152,68.4152,68.3262,68.3262,15373.0
2021-06-22 15:45:00,69.09,69.13,69.06,69.06,36309.0,68.3262,68.3658,68.2966,68.2966,36309.0
2021-06-22 15:50:00,69.08,69.13,69.02,69.12,45974.0,68.3164,68.3658,68.257,68.3559,45974.0
2021-06-22 15:55:00,69.12,69.14,69.02,69.06,86871.0,68.3559,68.3757,68.257,68.2966,86871.0
2021-06-23 09:30:00,69.06,69.43,69.04,69.43,655857.0,68.2966,68.6625,68.2768,68.6625,655857.0
2021-06-23 09:35:00,69.43,69.46,69.3,69.37,54076.0,68.6625,68.6922,68.5339,68.6031,54076.0
2021-06-23 09:40:00,69.39,69.42,69.31,69.42,22334.0,68.6229,68.6526,68.5438,68.6526,22334.0
2021-06-23 09:45:00,69.42,69.48,69.31,69.35,90629.0,68.6526,68.7119,68.5438,68.5834,90629.0
2021-06-23 09:50:00,69.36,69.39,69.17,69.23,65539.0,68.5933,68.6229,68.4054,68.4647,65539.0
2021-06-23 09:55:00,69.24,69.58,69.24,69.52,61822.0,68.4746,68.8108,68.4746,68.7515,61822.0
2021-06-23 10:00:00,69.55,69.61,69.41,69.43,26777.0,68.7812,68.8405,68.6427,68.6625,26777.0
2021-06-23 10:05:00,69.42,69.54,69.42,69.51,33806.0,68.6526,68.7713,68.6526,68.7416,33806.0
2021-06-23 10:10:00,69.48,69.49,69.39,69.44,14956.0,68.7119,68.7218,68.6229,68.6724,14956.0
2021-06-23 10:15:00,69.47,69.58,69.46,69.55,16805.0,68.702,68.8108,68.6922,68.7812,16805.0
2021-06-23 10:20:00,69.57,69.58,69.42,69.42,24500.0,68.8009,68.8108,68.6526,68.6526,24500.0
2021-06-23 10:25:00,69.45,69.48,69.4,69.47,17489.0,68.6823,68.7119,68.6328,68.702,17489.0
2021-06-23 10:30:00,69.46,69.46,69.32,69.4,33802.0,68.6922,68.6922,68.5537,68.6328,33802.0
2021-06-23 10:35:00,69.4,69.41,69.26,69.27,26839.0,68.6328,68.6427,68.4944,68.5043,26839.0
2021-06-23 10:40:00,69.27,69.32,69.26,69.31,9402.0,68.5043,68.5537,68.4944,68.5438,9402.0
2021-06-23 10:45:00,69.31,69.36,69.21,69.25,17296.0,68.5438,68.5933,68.4449,68.4845,17296.0
2021-06-23 10:50:00,69.26,69.29,69.18,69.26,9403.0,68.4944,68.524,68.4152,68.4944,9403.0
2021-06-23 10:55:00,69.25,69.25,69.14,69.23,19499.0,68.4845,68.4845,68.3757,68.4647,19499.0
2021-06-23 11:00:00,69.24,69.29,69.03,69.03,64839.0,68.4746,68.524,68.2669,68.2669,64839.0
2021-06-23 11:05:00,69.02,69.08,68.99,69.06,53306.0,68.257,68.3164,68.2273,68.2966,53306.0
2021-06-23 11:10:00,69.02,69.16,69.01,69.16,25425.0,68.257,68.3955,68.2471,68.3955,25425.0
2021-06-23 11:15:00,69.16,69.21,69.14,69.2,19829.0,68.3955,68.4449,68.3757,68.435,19829.0
2021-06-23 11:20:00,69.17,69.2,69.17,69.18,14000.0,68.4054,68.435,68.4054,68.4152,14000.0
2021-06-23 11:25:00,69.18,69.21,69.12,69.18,15585.0,68.4152,68.4449,68.3559,68.4152,15585.0
2021-06-23 11:30:00,69.16,69.19,69.07,69.1,16186.0,68.3955,68.4251,68.3065,68.3361,16186.0
2021-06-23 11:35:00,69.1,69.23,69.07,69.23,12574.0,68.3361,68.4647,68.3065,68.4647,12574.0
2021-06-23 11:40:00,69.22,69.3,69.21,69.28,11449.0,68.4548,68.5339,68.4449,68.5141,11449.0
2021-06-23 11:45:00,69.29,69.31,69.27,69.28,13328.0,68.524,68.5438,68.5043,68.5141,13328.0
2021-06-23 11:50:00,69.27,69.35,69.25,69.35,13314.0,68.5043,68.5834,68.4845,68.5834,13314.0
2021-06-23 11:55:00,69.35,69.36,69.29,69.32,5941.0,68.5834,68.5933,68.524,68.5537,5941.0
2021-06-23 12:00:00,69.33,69.33,69.28,69.3,5099.0,68.5636,68.5636,68.5141,68.5339,5099.0
2021-06-23 12:05:00,69.31,69.36,69.28,69.34,8337.0,68.5438,68.5933,68.5141,68.5735,8337.0
2021-06-23 12:10:00,69.34,69.34,69.22,69.22,14226.0,68.5735,68.5735,68.4548,68.4548,14226.0
2021-06-23 12:15:00,69.21,69.25,69.2,69.24,3033.0,68.4449,68.4845,68.435,68.4746,3033.0
2021-06-23 12:20:00,69.25,69.28,69.22,69.24,5624.0,68.4845,68.5141,68.4548,68.4746,5624.0
2021-06-23 12:25:00,69.23,69.27,69.23,69.25,7087.0,68.4647,68.5043,68.4647,68.4845,7087.0
2021-06-23 12:30:00,69.25,69.25,69.12,69.14,6337.0,68.4845,68.4845,68.3559,68.3757,6337.0
2021-06-23 12:35:00,69.14,69.14,68.82,68.85,24704.0,68.3757,68.3757,68.0592,68.0889,24704.0
2021-06-23 12:40:00,68.84,69.06,68.81,69.06,33502.0,68.079,68.2966,68.0493,68.2966,33502.0
2021-06-23 12:45:00,69.04,69.06,69.01,69.06,8491.0,68.2768,68.2966,68.2471,68.2966,8491.0
2021-06-23 12:50:00,69.09,69.13,69.08,69.12,9145.0,68.3262,68.3658,68.3164,68.3559,9145.0
2021-06-23 12:55:00,69.11,69.13,69.08,69.09,12288.0,68.346,68.3658,68.3164,68.3262,12288.0
2021-06-23 13:00:00,69.09,69.13,69.02,69.12,6272.0,68.3262,68.3658,68.257,68.3559,6272.0
2021-06-23 13:05:00,69.13,69.15,69.1,69.15,4085.0,68.3658,68.3856,68.3361,68.3856,4085.0
2021-06-23 13:10:00,69.15,69.19,69.14,69.19,6008.0,68.3856,68.4251,68.3757,68.4251,6008.0
2021-06-23 13:15:00,69.2,69.25,69.2,69.24,56651.0,68.435,68.4845,68.435,68.4746,56651.0
2021-06-23 13:20:00,69.24,69.31,69.24,69.31,2903.0,68.4746,68.5438,68.4746,68.5438,2903.0
2021-06-23 13:25:00,69.31,69.31,69.28,69.3,7694.0,68.5438,68.5438,68.5141,68.5339,7694.0
2021-06-23 13:30:00,69.28,69.3,69.27,69.29,6830.0,68.5141,68.5339,68.5043,68.524,6830.0
2021-06-23 13:35:00,69.3,69.31,69.24,69.25,12675.0,68.5339,68.5438,68.4746,68.4845,12675.0
2021-06-23 13:40:00,69.26,69.29,69.21,69.23,16116.0,68.4944,68.524,68.4449,68.4647,16116.0
2021-06-23 13:45:00,69.24,69.25,69.19,69.21,6780.0,68.4746,68.4845,68.4251,68.4449,6780.0
2021-06-23 13:50:00,69.23,69.28,69.2,69.26,4395.0,68.4647,68.5141,68.435,68.4944,4395.0
2021-06-23 13:55:00,69.27,69.29,69.25,69.28,3550.0,68.5043,68.524,68.4845,68.5141,3550.0
2021-06-23 14:00:00,69.28,69.29,69.21,69.22,32814.0,68.5141,68.524,68.4449,68.4548,32814.0
2021-06-23 14:05:00,69.22,69.27,69.22,69.24,3488.0,68.4548,68.5043,68.4548,68.4746,3488.0
2021-06-23 14:10:00,69.25,69.26,69.21,69.22,7382.0,68.4845,68.4944,68.4449,68.4548,7382.0
2021-06-23 14:15:00,69.21,69.21,69.11,69.16,9093.0,68.4449,68.4449,68.346,68.3955,9093.0
2021-06-23 14:20:00,69.17,69.18,69.11,69.12,35145.0,68.4054,68.4152,68.346,68.3559,35145.0
2021-06-23 14:25:00,69.13,69.19,69.11,69.14,22913.0,68.3658,68.4251,68.346,68.3757,22913.0
2021-06-23 14:30:00,69.15,69.24,69.13,69.24,10008.0,68.3856,68.4746,68.3658,68.4746,10008.0
2021-06-23 14:35:00,69.24,69.33,69.24,69.32,25165.0,68.4746,68.5636,68.4746,68.5537,25165.0
2021-06-23 14:40:00,69.32,69.33,69.25,69.28,18453.0,68.5537,68.5636,68.4845,68.5141,18453.0
2021-06-23 14:45:00,69.28,69.34,69.28,69.31,9439.0,68.5141,68.5735,68.5141,68.5438,9439.0
2021-06-23 14:50:00,69.32,69.32,69.24,69.27,14810.0,68.5537,68.5537,68.4746,68.5043,14810.0
2021-06-23 14:55:00,69.27,69.29,69.24,69.28,7851.0,68.5043,68.524,68.4746,68.5141,7851.0
2021-06-23 15:00:00,69.28,69.32,69.28,69.29,4529.0,68.5141,68.5537,68.5141,68.524,4529.0
2021-06-23 15:05:00,69.28,69.28,69.19,69.21,9424.0,68.5141,68.5141,68.4251,68.4449,9424.0
2021-06-23 15:10:00,69.23,69.32,69.23,69.29,15798.0,68.4647,68.5537,68.4647,68.524,15798.0
2021-06-23 15:15:00,69.28,69.3,69.24,69.27,8966.0,68.5141,68.5339,68.4746,68.5043,8966.0
2021-06-23 15:20:00,69.28,69.32,69.26,69.31,12640.0,68.5141,68.5537,68.4944,68.5438,12640.0
2021-06-23 15:25:00,69.32,69.4,69.3,69.38,18421.0,68.5537,68.6328,68.5339,68.613,18421.0
2021-06-23 15:30:00,69.38,69.4,69.32,69.32,19028.0,68.613,68.6328,68.5537,68.5537,19028.0
2021-06-23 15:35:00,69.33,69.34,69.21,69.25,24489.0,68.5636,68.5735,68.4449,68.4845,24489.0
2021-06-23 15:40:00,69.24,69.24,69.14,69.17,9613.0,68.4746,68.4746,68.3757,68.4054,9613.0
2021-06-23 15:45:00,69.17,69.18,69.05,69.08,26878.0,68.4054,68.4152,68.2867,68.3164,26878.0
2021-06-23 15:50:00,69.08,69.11,69.02,69.08,25144.0,68.3164,68.346,68.257,68.3164,25144.0
2021-06-23 15:55:00,69.09,69.12,69.06,69.1,46567.0,68.3262,68.3559,68.2966,68.3361,46567.0
2021-06-24 09:30:00,69.96,70.13,69.9,70.07,104834.0,69.1866,69.3547,69.1273,69.2954,104834.0
2021-06-24 09:35:00,70.1,70.29,70.07,70.2,70602.0,69.3251,69.513,69.2954,69.424,70602.0
2021-06-24 09:40:00,70.2,70.27,70.1,70.14,17010.0,69.424,69.4932,69.3251,69.3646,17010.0
2021-06-24 09:45:00,70.16,70.19,70.07,70.19,24915.0,69.3844,69.4141,69.2954,69.4141,24915.0
2021-06-24 09:50:00,70.19,70.21,70.11,70.14,15361.0,69.4141,69.4339,69.335,69.3646,15361.0
2021-06-24 09:55:00,70.15,70.21,70.07,70.19,29422.0,69.3745,69.4339,69.2954,69.4141,29422.0
2021-06-24 10:00:00,70.21,70.28,70.16,70.23,50228.0,69.4339,69.5031,69.3844,69.4536,50228.0
2021-06-24 10:05:00,70.25,70.39,70.25,70.3,68454.0,69.4734,69.6119,69.4734,69.5229,68454.0
2021-06-24 10:10:00,70.29,70.34,70.27,70.3,38862.0,69.513,69.5624,69.4932,69.5229,38862.0
2021-06-24 10:15:00,70.31,70.4,70.29,70.33,12521.0,69.5328,69.6218,69.513,69.5525,12521.0
2021-06-24 10:20:00,70.32,70.4,70.32,70.37,24303.0,69.5426,69.6218,69.5426,69.5921,24303.0
2021-06-24 10:25:00,70.37,70.44,70.34,70.44,53668.0,69.5921,69.6613,69.5624,69.6613,53668.0
2021-06-24 10:30:00,70.45,70.48,70.4,70.47,27892.0,69.6712,69.7009,69.6218,69.691,27892.0
2021-06-24 10:35:00,70.47,70.5,70.45,70.49,23842.0,69.691,69.7207,69.6712,69.7108,23842.0
2021-06-24 10:40:00,70.49,70.53,70.46,70.5,19540.0,69.7108,69.7503,69.6811,69.7207,19540.0
2021-06-24 10:45:00,70.49,70.5,70.39,70.39,30222.0,69.7108,69.7207,69.6119,69.6119,30222.0
2021-06-24 10:50:00,70.4,70.41,70.36,70.38,23356.0,69.6218,69.6317,69.5822,69.602,23356.0
2021-06-24 10:55:00,70.37,70.44,70.32,70.34,16400.0,69.5921,69.6613,69.5426,69.5624,16400.0
2021-06-24 11:00:00,70.3,70.39,70.29,70.34,10566.0,69.5229,69.6119,69.513,69.5624,10566.0
2021-06-24 11:05:00,70.34,70.42,70.34,70.42,11315.0,69.5624,69.6415,69.5624,69.6415,11315.0
2021-06-24 11:10:00,70.41,70.42,70.33,70.34,29524.0,69.6317,69.6415,69.5525,69.5624,29524.0
2021-06-24 11:15:00,70.34,70.37,70.3,70.35,9187.0,69.5624,69.5921,69.5229,69.5723,9187.0
2021-06-24 11:20:00,70.32,70.32,70.26,70.32,21640.0,69.5426,69.5426,69.4833,69.5426,21640.0
2021-06-24 11:25:00,70.31,70.38,70.31,70.37,16417.0,69.5328,69.602,69.5328,69.5921,16417.0
2021-06-24 11:30:00,70.38,70.38,70.32,70.33,14136.0,69.602,69.602,69.5426,69.5525,14136.0
2021-06-24 11:35:00,70.34,70.36,70.29,70.3,49303.0,69.5624,69.5822,69.513,69.5229,49303.0
2021-06-24 11:40:00,70.29,70.32,70.22,70.32,20618.0,69.513,69.5426,69.4438,69.5426,20618.0
2021-06-24 11:45:00,70.31,70.38,70.29,70.38,13507.0,69.5328,69.602,69.513,69.602,13507.0
2021-06-24 11:50:00,70.38,70.41,70.31,70.31,6447.0,69.602,69.6317,69.5328,69.5328,6447.0
2021-06-24 11:55:00,70.3,70.39,70.3,70.37,19860.0,69.5229,69.6119,69.5229,69.5921,19860.0
2021-06-24 12:00:00,70.38,70.4,70.36,70.39,8150.0,69.602,69.6218,69.5822,69.6119,8150.0
2021-06-24 12:05:00,70.4,70.44,70.4,70.43,10094.0,69.6218,69.6613,69.6218,69.6514,10094.0
2021-06-24 12:10:00,70.45,70.62,70.44,70.58,57330.0,69.6712,69.8393,69.6613,69.7998,57330.0
2021-06-24 12:15:00,70.58,70.62,70.55,70.58,15490.0,69.7998,69.8393,69.7701,69.7998,15490.0
2021-06-24 12:20:00,70.56,70.59,70.54,70.55,12933.0,69.78,69.8097,69.7602,69.7701,12933.0
2021-06-24 12:25:00,70.54,70.54,70.48,70.48,5020.0,69.7602,69.7602,69.7009,69.7009,5020.0
2021-06-24 12:30:00,70.47,70.48,70.38,70.39,14832.0,69.691,69.7009,69.602,69.6119,14832.0
2021-06-24 12:35:00,70.39,70.41,70.38,70.39,12360.0,69.6119,69.6317,69.602,69.6119,12360.0
2021-06-24 12:40:00,70.39,70.43,70.38,70.4,9632.0,69.6119,69.6514,69.602,69.6218,9632.0
2021-06-24 12:45:00,70.41,70.41,70.24,70.24,24500.0,69.6317,69.6317,69.4635,69.4635,24500.0
2021-06-24 12:50:00,70.23,70.23,70.13,70.19,15858.0,69.4536,69.4536,69.3547,69.4141,15858.0
2021-06-24 12:55:00,70.18,70.18,70.06,70.13,38986.0,69.4042,69.4042,69.2855,69.3547,38986.0
2021-06-24 13:00:00,70.13,70.26,70.13,70.26,27465.0,69.3547,69.4833,69.3547,69.4833,27465.0
2021-06-24 13:05:00,70.25,70.25,70.13,70.14,32823.0,69.4734,69.4734,69.3547,69.3646,32823.0
2021-06-24 13:10:00,70.12,70.18,70.08,70.15,16658.0,69.3449,69.4042,69.3053,69.3745,16658.0
2021-06-24 13:15:00,70.16,70.19,69.93,69.93,22812.0,69.3844,69.4141,69.157,69.157,22812.0
2021-06-24 13:20:00,69.94,70.04,69.86,70.04,39718.0,69.1668,69.2657,69.0877,69.2657,39718.0
2021-06-24 13:25:00,70.04,70.09,70.0,70.05,10793.0,69.2657,69.3152,69.2262,69.2756,10793.0
2021-06-24 13:30:00,70.05,70.05,69.97,70.0,7480.0,69.2756,69.2756,69.1965,69.2262,7480.0
2021-06-24 13:35:00,70.0,70.0,69.9,69.9,8029.0,69.2262,69.2262,69.1273,69.1273,8029.0
2021-06-24 13:40:00,69.87,69.96,69.85,69.86,7568.0,69.0976,69.1866,69.0778,69.0877,7568.0
2021-06-24 13:45:00,69.85,69.89,69.77,69.77,26171.0,69.0778,69.1174,68.9987,68.9987,26171.0
2021-06-24 13:50:00,69.81,69.92,69.72,69.92,15124.0,69.0383,69.1471,68.9493,69.1471,15124.0
2021-06-24 13:55:00,69.89,69.97,69.89,69.97,4759.0,69.1174,69.1965,69.1174,69.1965,4759.0
2021-06-24 14:00:00,70.0,70.04,69.96,70.02,15251.0,69.2262,69.2657,69.1866,69.246,15251.0
2021-06-24 14:05:00,70.02,70.05,69.95,69.99,10514.0,69.246,69.2756,69.1767,69.2163,10514.0
2021-06-24 14:10:00,70.0,70.08,70.0,70.07,9515.0,69.2262,69.3053,69.2262,69.2954,9515.0
2021-06-24 14:15:00,70.07,70.07,70.01,70.06,2840.0,69.2954,69.2954,69.2361,69.2855,2840.0
2021-06-24 14:20:00,70.04,70.16,70.04,70.13,19456.0,69.2657,69.3844,69.2657,69.3547,19456.0
2021-06-24 14:25:00,70.12,70.19,70.12,70.16,3250.0,69.3449,69.4141,69.3449,69.3844,3250.0
2021-06-24 14:30:00,70.17,70.22,70.12,70.2,12583.0,69.3943,69.4438,69.3449,69.424,12583.0
2021-06-24 14:35:00,70.19,70.21,70.17,70.2,5296.0,69.4141,69.4339,69.3943,69.424,5296.0
2021-06-24 14:40:00,70.2,70.21,70.18,70.19,5399.0,69.424,69.4339,69.4042,69.4141,5399.0
2021-06-24 14:45:00,70.16,70.2,70.09,70.1,16320.0,69.3844,69.424,69.3152,69.3251,16320.0
2021-06-24 14:50:00,70.12,70.14,70.07,70.11,7934.0,69.3449,69.3646,69.2954,69.335,7934.0
2021-06-24 14:55:00,70.12,70.14,70.08,70.1,1300.0,69.3449,69.3646,69.3053,69.3251,1300.0
2021-06-24 15:00:00,70.1,70.12,69.98,69.98,1300.0,69.3251,69.3449,69.2064,69.2064,1300.0
2021-06-24 15:05:00,69.97,70.06,69.97,70.06,13573.0,69.1965,69.2855,69.1965,69.2855,13573.0
2021-06-24 15:10:00,70.02,70.14,70.02,70.13,9109.0,69.246,69.3646,69.246,69.3547,9109.0
2021-06-24 15:15:00,70.12,70.12,70.01,70.01,5110.0,69.3449,69.3449,69.2361,69.2361,5110.0
2021-06-24 15:20:00,70.0,70.04,69.92,69.93,8810.0,69.2262,69.2657,69.1471,69.157,8810.0
2021-06-24 15:25:00,69.93,69.95,69.84,69.89,17279.0,69.157,69.1767,69.068,69.1174,17279.0
2021-06-24 15:30:00,69.89,69.89,69.8,69.81,13470.0,69.1174,69.1174,69.0284,69.0383,13470.0
2021-06-24 15:35:00,69.8,69.86,69.77,69.79,10039.0,69.0284,69.0877,68.9987,69.0185,10039.0
2021-06-24 15:40:00,69.79,69.93,69.77,69.93,24070.0,69.0185,69.157,68.9987,69.157,24070.0
2021-06-24 15:45:00,69.95,69.98,69.9,69.9,19347.0,69.1767,69.2064,69.1273,69.1273,19347.0
2021-06-24 15:50:00,69.88,70.0,69.88,70.0,65396.0,69.1075,69.2262,69.1075,69.2262,65396.0
2021-06-24 15:55:00,70.0,70.01,69.9,69.96,61001.0,69.2262,69.2361,69.1273,69.1866,61001.0
2021-06-25 09:30:00,70.22,70.33,70.1,70.31,84229.0,69.4438,69.5525,69.3251,69.5328,84229.0
2021-06-25 09:35:00,70.31,70.31,70.04,70.23,34691.0,69.5328,69.5328,69.2657,69.4536,34691.0
2021-06-25 09:40:00,70.25,70.28,70.15,70.25,10398.0,69.4734,69.5031,69.3745,69.4734,10398.0
2021-06-25 09:45:00,70.28,70.28,70.1,70.11,33755.0,69.5031,69.5031,69.3251,69.335,33755.0
2021-06-25 09:50:00,70.1,70.12,69.96,70.05,32759.0,69.3251,69.3449,69.1866,69.2756,32759.0
2021-06-25 09:55:00,70.04,70.04,69.73,69.87,46982.0,69.2657,69.2657,68.9592,69.0976,46982.0
2021-06-25 10:00:00,69.82,69.93,69.68,69.91,65111.0,69.0482,69.157,68.9097,69.1372,65111.0
2021-06-25 10:05:00,69.93,69.98,69.78,69.83,15391.0,69.157,69.2064,69.0086,69.0581,15391.0
2021-06-25 10:10:00,69.78,69.84,69.58,69.82,40410.0,69.0086,69.068,68.8108,69.0482,40410.0
2021-06-25 10:15:00,69.82,69.95,69.81,69.94,28832.0,69.0482,69.1767,69.0383,69.1668,28832.0
2021-06-25 10:20:00,69.91,69.94,69.89,69.9,9894.0,69.1372,69.1668,69.1174,69.1273,9894.0
2021-06-25 10:25:00,69.92,70.13,69.91,70.08,37902.0,69.1471,69.3547,69.1372,69.3053,37902.0
2021-06-25 10:30:00,70.1,70.15,70.09,70.15,15378.0,69.3251,69.3745,69.3152,69.3745,15378.0
2021-06-25 10:35:00,70.14,70.14,69.98,69.98,11452.0,69.3646,69.3646,69.2064,69.2064,11452.0
2021-06-25 10:40:00,69.97,70.12,69.95,70.05,12086.0,69.1965,69.3449,69.1767,69.2756,12086.0
2021-06-25 10:45:00,70.05,70.09,69.98,69.99,20341.0,69.2756,69.3152,69.2064,69.2163,20341.0
2021-06-25 10:50:00,69.96,70.01,69.91,69.92,21011.0,69.1866,69.2361,69.1372,69.1471,21011.0
2021-06-25 10:55:00,69.93,69.95,69.8,69.87,5377.0,69.157,69.1767,69.0284,69.0976,5377.0
2021-06-25 11:00:00,69.86,69.9,69.77,69.83,8175.0,69.0877,69.1273,68.9987,69.0581,8175.0
2021-06-25 11:05:00,69.85,69.9,69.79,69.89,43047.0,69.0778,69.1273,69.0185,69.1174,43047.0
2021-06-25 11:10:00,69.91,69.99,69.86,69.99,6921.0,69.1372,69.2163,69.0877,69.2163,6921.0
2021-06-25 11:15:00,69.98,69.98,69.88,69.9,11092.0,69.2064,69.2064,69.1075,69.1273,11092.0
2021-06-25 11:20:00,69.92,70.02,69.9,69.93,12774.0,69.1471,69.246,69.1273,69.157,12774.0
2021-06-25 11:25:00,69.92,69.96,69.89,69.96,24194.0,69.1471,69.1866,69.1174,69.1866,24194.0
2021-06-25 11:30:00,69.98,70.07,69.94,70.05,25807.0,69.2064,69.2954,69.1668,69.2756,25807.0
2021-06-25 11:35:00,70.04,70.05,69.99,70.03,10321.0,69.2657,69.2756,69.2163,69.2559,10321.0
2021-06-25 11:40:00,70.04,70.06,69.97,69.98,6677.0,69.2657,69.2855,69.1965,69.2064,6677.0
2021-06-25 11:45:00,69.98,70.0,69.93,69.97,22822.0,69.2064,69.2262,69.157,69.1965,22822.0
2021-06-25 11:50:00,69.96,69.99,69.92,69.98,23430.0,69.1866,69.2163,69.1471,69.2064,23430.0
2021-06-25 11:55:00,69.98,70.02,69.97,70.0,15970.0,69.2064,69.246,69.1965,69.2262,15970.0
2021-06-25 12:00:00,69.98,69.98,69.86,69.86,18318.0,69.2064,69.2064,69.0877,69.0877,18318.0
2021-06-25 12:05:00,69.88,69.93,69.87,69.9,24262.0,69.1075,69.157,69.0976,69.1273,24262.0
2021-06-25 12:10:00,69.9,69.9,69.82,69.84,48097.0,69.1273,69.1273,69.0482,69.068,48097.0
2021-06-25 12:15:00,69.84,69.86,69.81,69.85,39717.0,69.068,69.0877,69.0383,69.0778,39717.0
2021-06-25 12:20:00,69.87,69.87,69.77,69.81,27905.0,69.0976,69.0976,68.9987,69.0383,27905.0
2021-06-25 12:25:00,69.81,69.81,69.65,69.69,34454.0,69.0383,69.0383,68.8801,68.9196,34454.0
2021-06-25 12:30:00,69.69,69.75,69.66,69.73,36515.0,68.9196,68.9789,68.8899,68.9592,36515.0
2021-06-25 12:35:00,69.74,69.79,69.74,69.78,56136.0,68.9691,69.0185,68.9691,69.0086,56136.0
2021-06-25 12:40:00,69.77,69.83,69.77,69.83,6600.0,68.9987,69.0581,68.9987,69.0581,6600.0
2021-06-25 12:45:00,69.82,69.82,69.75,69.75,19813.0,69.0482,69.0482,68.9789,68.9789,19813.0
2021-06-25 12:50:00,69.77,69.83,69.75,69.83,21870.0,68.9987,69.0581,68.9789,69.0581,21870.0
2021-06-25 12:55:00,69.83,69.85,69.79,69.81,15700.0,69.0581,69.0778,69.0185,69.0383,15700.0
2021-06-25 13:00:00,69.82,69.86,69.79,69.81,11357.0,69.0482,69.0877,69.0185,69.0383,11357.0
2021-06-25 13:05:00,69.82,69.82,69.76,69.76,3132.0,69.0482,69.0482,68.9888,68.9888,3132.0
2021-06-25 13:10:00,69.75,69.75,69.69,69.71,5321.0,68.9789,68.9789,68.9196,68.9394,5321.0
2021-06-25 13:15:00,69.71,69.81,69.71,69.81,4589.0,68.9394,69.0383,68.9394,69.0383,4589.0
2021-06-25 13:20:00,69.79,69.83,69.79,69.81,12690.0,69.0185,69.0581,69.0185,69.0383,12690.0
2021-06-25 13:25:00,69.81,69.84,69.8,69.8,3547.0,69.0383,69.068,69.0284,69.0284,3547.0
2021-06-25 13:30:00,69.78,69.78,69.67,69.67,21098.0,69.0086,69.0086,68.8998,68.8998,21098.0
2021-06-25 13:35:00,69.67,69.67,69.63,69.64,5007.0,68.8998,68.8998,68.8603,68.8702,5007.0
2021-06-25 13:40:00,69.62,69.69,69.62,69.69,5250.0,68.8504,68.9196,68.8504,68.9196,5250.0
2021-06-25 13:45:00,69.67,69.71,69.64,69.71,1800.0,68.8998,68.9394,68.8702,68.9394,1800.0
2021-06-25 13:50:00,69.7,69.75,69.67,69.75,1578.0,68.9295,68.9789,68.8998,68.9789,1578.0
2021-06-25 13:55:00,69.74,69.75,69.72,69.72,800.0,68.9691,68.9789,68.9493,68.9493,800.0
2021-06-25 14:00:00,69.74,69.74,69.66,69.71,6962.0,68.9691,68.9691,68.8899,68.9394,6962.0
2021-06-25 14:05:00,69.71,69.82,69.71,69.82,7371.0,68.9394,69.0482,68.9394,69.0482,7371.0
2021-06-25 14:10:00,69.82,69.86,69.81,69.84,10442.0,69.0482,69.0877,69.0383,69.068,10442.0
2021-06-25 14:15:00,69.84,69.87,69.82,69.85,17325.0,69.068,69.0976,69.0482,69.0778,17325.0
2021-06-25 14:20:00,69.89,69.89,69.85,69.85,8266.0,69.1174,69.1174,69.0778,69.0778,8266.0
2021-06-25 14:25:00,69.84,69.87,69.8,69.81,5199.0,69.068,69.0976,69.0284,69.0383,5199.0
2021-06-25 14:30:00,69.81,69.82,69.78,69.81,1643.0,69.0383,69.0482,69.0086,69.0383,1643.0
2021-06-25 14:35:00,69.82,69.92,69.82,69.92,3548.0,69.0482,69.1471,69.0482,69.1471,3548.0
2021-06-25 14:40:00,69.91,69.95,69.87,69.91,13743.0,69.1372,69.1767,69.0976,69.1372,13743.0
2021-06-25 14:45:00,69.91,69.91,69.87,69.87,3272.0,69.1372,69.1372,69.0976,69.0976,3272.0
2021-06-25 14:50:00,69.91,69.94,69.9,69.93,5766.0,69.1372,69.1668,69.1273,69.157,5766.0
2021-06-25 14:55:00,69.95,69.97,69.92,69.95,26687.0,69.1767,69.1965,69.1471,69.1767,26687.0
2021-06-25 15:00:00,69.94,70.0,69.94,69.95,15641.0,69.1668,69.2262,69.1668,69.1767,15641.0
2021-06-25 15:05:00,69.98,69.98,69.89,69.93,6262.0,69.2064,69.2064,69.1174,69.157,6262.0
2021-06-25 15:10:00,69.9,69.91,69.88,69.9,3090.0,69.1273,69.1372,69.1075,69.1273,3090.0
2021-06-25 15:15:00,69.89,69.94,69.87,69.87,4146.0,69.1174,69.1668,69.0976,69.0976,4146.0
2021-06-25 15:20:00,69.89,69.91,69.83,69.91,9972.0,69.1174,69.1372,69.0581,69.1372,9972.0
2021-06-25 15:25:00,69.88,69.89,69.81,69.86,10267.0,69.1075,69.1174,69.0383,69.0877,10267.0
2021-06-25 15:30:00,69.85,69.87,69.72,69.72,20382.0,69.0778,69.0976,68.9493,68.9493,20382.0
2021-06-25 15:35:00,69.72,69.81,69.72,69.8,11424.0,68.9493,69.0383,68.9493,69.0284,11424.0
2021-06-25 15:40:00,69.79,69.83,69.72,69.72,5545.0,69.0185,69.0581,68.9493,68.9493,5545.0
2021-06-25 15:45:00,69.72,69.75,69.67,69.67,6026.0,68.9493,68.9789,68.8998,68.8998,6026.0
2021-06-25 15:50:00,69.67,69.96,69.64,69.69,54200.0,68.8998,69.1866,68.8702,68.9196,54200.0
2021-06-25 15:55:00,69.72,69.86,69.69,69.82,71990.0,68.9493,69.0877,68.9196,69.0482,71990.0
2021-06-28 09:30:00,70.4,70.85,70.33,70.79,103270.0,69.6218,70.0668,69.5525,70.0075,103270.0
2021-06-28 09:35:00,70.8,70.95,70.8,70.93,48002.0,70.0173,70.1657,70.0173,70.1459,48002.0
2021-06-28 09:40:00,70.95,70.98,70.72,70.89,38134.0,70.1657,70.1954,69.9382,70.1063,38134.0
2021-06-28 09:45:00,70.9,70.95,70.81,70.88,21972.0,70.1162,70.1657,70.0272,70.0965,21972.0
2021-06-28 09:50:00,70.9,70.91,70.68,70.82,34526.0,70.1162,70.1261,69.8987,70.0371,34526.0
2021-06-28 09:55:00,70.85,70.9,70.78,70.9,31200.0,70.0668,70.1162,69.9976,70.1162,31200.0
2021-06-28 10:00:00,70.92,71.05,70.92,70.97,43559.0,70.136,70.2646,70.136,70.1855,43559.0
2021-06-28 10:05:00,70.98,71.07,70.92,71.03,27746.0,70.1954,70.2844,70.136,70.2448,27746.0
2021-06-28 10:10:00,71.07,71.2,71.04,71.09,21531.0,70.2844,70.4129,70.2547,70.3041,21531.0
2021-06-28 10:15:00,71.09,71.12,71.0,71.05,11120.0,70.3041,70.3338,70.2151,70.2646,11120.0
2021-06-28 10:20:00,71.05,71.05,70.97,71.03,6211.0,70.2646,70.2646,70.1855,70.2448,6211.0
2021-06-28 10:25:00,71.02,71.06,70.97,71.02,8676.0,70.2349,70.2745,70.1855,70.2349,8676.0
2021-06-28 10:30:00,71.02,71.18,71.02,71.16,14094.0,70.2349,70.3931,70.2349,70.3734,14094.0
2021-06-28 10:35:00,71.15,71.21,71.1,71.21,14006.0,70.3635,70.4228,70.314,70.4228,14006.0
2021-06-28 10:40:00,71.17,71.18,71.13,71.14,2400.0,70.3833,70.3931,70.3437,70.3536,2400.0
2021-06-28 10:45:00,71.15,71.18,71.1,71.1,9818.0,70.3635,70.3931,70.314,70.314,9818.0
2021-06-28 10:50:00,71.1,71.25,71.1,71.16,11334.0,70.314,70.4624,70.314,70.3734,11334.0
2021-06-28 10:55:00,71.09,71.1,70.98,71.0,19441.0,70.3041,70.314,70.1954,70.2151,19441.0
2021-06-28 11:00:00,70.98,71.03,70.94,71.0,13068.0,70.1954,70.2448,70.1558,70.2151,13068.0
2021-06-28 11:05:00,71.0,71.06,70.99,71.04,16337.0,70.2151,70.2745,70.2052,70.2547,16337.0
2021-06-28 11:10:00,71.04,71.1,71.01,71.07,12598.0,70.2547,70.314,70.225,70.2844,12598.0
2021-06-28 11:15:00,71.06,71.1,71.04,71.09,4344.0,70.2745,70.314,70.2547,70.3041,4344.0
2021-06-28 11:20:00,71.07,71.1,71.05,71.08,13550.0,70.2844,70.314,70.2646,70.2942,13550.0
2021-06-28 11:25:00,71.1,71.13,71.07,71.13,14272.0,70.314,70.3437,70.2844,70.3437,14272.0
2021-06-28 11:30:00,71.12,71.12,71.06,71.11,7405.0,70.3338,70.3338,70.2745,70.3239,7405.0
2021-06-28 11:35:00,71.11,71.13,71.04,71.06,11748.0,70.3239,70.3437,70.2547,70.2745,11748.0
2021-06-28 11:40:00,71.13,71.18,71.1,71.16,7694.0,70.3437,70.3931,70.314,70.3734,7694.0
2021-06-28 11:45:00,71.16,71.18,71.16,71.16,2414.0,70.3734,70.3931,70.3734,70.3734,2414.0
2021-06-28 11:50:00,71.13,71.18,71.12,71.16,2552.0,70.3437,70.3931,70.3338,70.3734,2552.0
2021-06-28 11:55:00,71.15,71.15,71.09,71.1,3537.0,70.3635,70.3635,70.3041,70.314,3537.0
2021-06-28 12:00:00,71.1,71.17,71.07,71.15,12303.0,70.314,70.3833,70.2844,70.3635,12303.0
2021-06-28 12:05:00,71.16,71.22,71.14,71.17,10940.0,70.3734,70.4327,70.3536,70.3833,10940.0
2021-06-28 12:10:00,71.16,71.19,71.15,71.15,7514.0,70.3734,70.403,70.3635,70.3635,7514.0
2021-06-28 12:15:00,71.15,71.16,71.08,71.16,4025.0,70.3635,70.3734,70.2942,70.3734,4025.0
2021-06-28 12:20:00,71.16,71.26,71.12,71.25,12262.0,70.3734,70.4723,70.3338,70.4624,12262.0
2021-06-28 12:25:00,71.25,71.32,71.23,71.26,17911.0,70.4624,70.5316,70.4426,70.4723,17911.0
2021-06-28 12:30:00,71.26,71.28,71.2,71.26,15995.0,70.4723,70.492,70.4129,70.4723,15995.0
2021-06-28 12:35:00,71.27,71.28,71.22,71.23,5212.0,70.4821,70.492,70.4327,70.4426,5212.0
2021-06-28 12:40:00,71.22,71.24,71.2,71.21,3826.0,70.4327,70.4525,70.4129,70.4228,3826.0
2021-06-28 12:45:00,71.21,71.21,71.13,71.15,12912.0,70.4228,70.4228,70.3437,70.3635,12912.0
2021-06-28 12:50:00,71.15,71.17,71.13,71.15,9493.0,70.3635,70.3833,70.3437,70.3635,9493.0
2021-06-28 12:55:00,71.14,71.15,71.1,71.13,8924.0,70.3536,70.3635,70.314,70.3437,8924.0
2021-06-28 13:00:00,71.1,71.13,71.1,71.12,2800.0,70.314,70.3437,70.314,70.3338,2800.0
2021-06-28 13:05:00,71.12,71.13,71.03,71.05,7623.0,70.3338,70.3437,70.2448,70.2646,7623.0
2021-06-28 13:10:00,71.03,71.07,71.0,71.06,11973.0,70.2448,70.2844,70.2151,70.2745,11973.0
2021-06-28 13:15:00,71.03,71.08,71.01,71.04,9894.0,70.2448,70.2942,70.225,70.2547,9894.0
2021-06-28 13:20:00,71.05,71.09,71.05,71.07,8781.0,70.2646,70.3041,70.2646,70.2844,8781.0
2021-06-28 13:25:00,71.08,71.08,70.97,70.98,10277.0,70.2942,70.2942,70.1855,70.1954,10277.0
2021-06-28 13:30:00,70.98,71.06,70.98,71.01,4300.0,70.1954,70.2745,70.1954,70.225,4300.0
2021-06-28 13:35:00,71.01,71.06,70.99,71.04,9004.0,70.225,70.2745,70.2052,70.2547,9004.0
2021-06-28 13:40:00,71.03,71.05,71.02,71.05,5706.0,70.2448,70.2646,70.2349,70.2646,5706.0
2021-06-28 13:45:00,71.09,71.12,71.05,71.06,7691.0,70.3041,70.3338,70.2646,70.2745,7691.0
2021-06-28 13:50:00,71.06,71.08,71.0,71.0,5725.0,70.2745,70.2942,70.2151,70.2151,5725.0
2021-06-28 13:55:00,71.01,71.03,70.99,71.02,3819.0,70.225,70.2448,70.2052,70.2349,3819.0
2021-06-28 14:00:00,71.01,71.09,70.99,71.07,13441.0,70.225,70.3041,70.2052,70.2844,13441.0
2021-06-28 14:05:00,71.06,71.09,71.03,71.09,1300.0,70.2745,70.3041,70.2448,70.3041,1300.0
2021-06-28 14:10:00,71.08,71.11,71.06,71.08,7627.0,70.2942,70.3239,70.2745,70.2942,7627.0
2021-06-28 14:15:00,71.11,71.14,71.1,71.12,2608.0,70.3239,70.3536,70.314,70.3338,2608.0
2021-06-28 14:20:00,71.12,71.12,71.07,71.09,2147.0,70.3338,70.3338,70.2844,70.3041,2147.0
2021-06-28 14:25:00,71.05,71.09,71.04,71.09,4822.0,70.2646,70.3041,70.2547,70.3041,4822.0
2021-06-28 14:30:00,71.09,71.12,71.09,71.11,1075.0,70.3041,70.3338,70.3041,70.3239,1075.0
2021-06-28 14:35:00,71.12,71.17,71.11,71.16,1703.0,70.3338,70.3833,70.3239,70.3734,1703.0
2021-06-28 14:40:00,71.17,71.19,71.16,71.18,7313.0,70.3833,70.403,70.3734,70.3931,7313.0
2021-06-28 14:45:00,71.19,71.21,71.16,71.19,2700.0,70.403,70.4228,70.3734,70.403,2700.0
2021-06-28 14:50:00,71.2,71.39,71.19,71.32,32453.0,70.4129,70.6008,70.403,70.5316,32453.0
2021-06-28 14:55:00,71.32,71.43,71.32,71.43,18452.0,70.5316,70.6404,70.5316,70.6404,18452.0
2021-06-28 15:00:00,71.41,71.5,71.37,71.49,30861.0,70.6206,70.7096,70.581,70.6997,30861.0
2021-06-28 15:05:00,71.5,71.54,71.42,71.42,6602.0,70.7096,70.7492,70.6305,70.6305,6602.0
2021-06-28 15:10:00,71.41,71.43,71.27,71.34,25645.0,70.6206,70.6404,70.4821,70.5514,25645.0
2021-06-28 15:15:00,71.34,71.43,71.32,71.42,7877.0,70.5514,70.6404,70.5316,70.6305,7877.0
2021-06-28 15:20:00,71.41,71.43,71.4,71.41,5965.0,70.6206,70.6404,70.6107,70.6206,5965.0
2021-06-28 15:25:00,71.42,71.5,71.41,71.43,24040.0,70.6305,70.7096,70.6206,70.6404,24040.0
2021-06-28 15:30:00,71.48,71.54,71.45,71.52,8671.0,70.6898,70.7492,70.6602,70.7294,8671.0
2021-06-28 15:35:00,71.53,71.53,71.46,71.5,7016.0,70.7393,70.7393,70.67,70.7096,7016.0
2021-06-28 15:40:00,71.5,71.52,71.47,71.49,4817.0,70.7096,70.7294,70.6799,70.6997,4817.0
2021-06-28 15:45:00,71.48,71.49,71.36,71.4,13872.0,70.6898,70.6997,70.5711,70.6107,13872.0
2021-06-28 15:50:00,71.49,71.57,71.46,71.56,41844.0,70.6997,70.7788,70.67,70.7689,41844.0
2021-06-28 15:55:00,71.54,71.55,71.47,71.49,90897.0,70.7492,70.759,70.6799,70.6997,90897.0
2021-06-29 09:30:00,71.42,71.46,71.11,71.36,76639.0,70.6305,70.67,70.3239,70.5711,76639.0
2021-06-29 09:35:00,71.37,71.62,71.26,71.53,42904.0,70.581,70.8283,70.4723,70.7393,42904.0
2021-06-29 09:40:00,71.57,71.61,71.46,71.61,28796.0,70.7788,70.8184,70.67,70.8184,28796.0
2021-06-29 09:45:00,71.62,71.67,71.54,71.54,19434.0,70.8283,70.8777,70.7492,70.7492,19434.0
2021-06-29 09:50:00,71.54,71.61,71.5,71.56,12825.0,70.7492,70.8184,70.7096,70.7689,12825.0
2021-06-29 09:55:00,71.57,71.58,71.5,71.52,44073.0,70.7788,70.7887,70.7096,70.7294,44073.0
2021-06-29 10:00:00,71.57,71.57,71.42,71.48,12405.0,70.7788,70.7788,70.6305,70.6898,12405.0
2021-06-29 10:05:00,71.47,71.5,71.38,71.38,10304.0,70.6799,70.7096,70.5909,70.5909,10304.0
2021-06-29 10:10:00,71.41,71.47,71.28,71.31,15552.0,70.6206,70.6799,70.492,70.5217,15552.0
2021-06-29 10:15:00,71.33,71.34,71.16,71.33,21927.0,70.5415,70.5514,70.3734,70.5415,21927.0
2021-06-29 10:20:00,71.37,71.41,71.29,71.34,6502.0,70.581,70.6206,70.5019,70.5514,6502.0
2021-06-29 10:25:00,71.33,71.35,71.28,71.35,3291.0,70.5415,70.5613,70.492,70.5613,3291.0
2021-06-29 10:30:00,71.35,71.5,71.32,71.49,15662.0,70.5613,70.7096,70.5316,70.6997,15662.0
2021-06-29 10:35:00,71.49,71.54,71.46,71.52,9357.0,70.6997,70.7492,70.67,70.7294,9357.0
2021-06-29 10:40:00,71.52,71.56,71.49,71.55,5384.0,70.7294,70.7689,70.6997,70.759,5384.0
2021-06-29 10:45:00,71.55,71.7,71.51,71.65,20263.0,70.759,70.9074,70.7195,70.8579,20263.0
2021-06-29 10:50:00,71.64,71.66,71.62,71.63,11618.0,70.8481,70.8678,70.8283,70.8382,11618.0
2021-06-29 10:55:00,71.63,71.64,71.51,71.51,7262.0,70.8382,70.8481,70.7195,70.7195,7262.0
2021-06-29 11:00:00,71.52,71.55,71.45,71.46,7466.0,70.7294,70.759,70.6602,70.67,7466.0
2021-06-29 11:05:00,71.45,71.49,71.4,71.4,11004.0,70.6602,70.6997,70.6107,70.6107,11004.0
2021-06-29 11:10:00,71.39,71.43,71.34,71.42,16791.0,70.6008,70.6404,70.5514,70.6305,16791.0
2021-06-29 11:15:00,71.42,71.44,71.33,71.35,9100.0,70.6305,70.6503,70.5415,70.5613,9100.0
2021-06-29 11:20:00,71.38,71.41,71.35,71.41,9078.0,70.5909,70.6206,70.5613,70.6206,9078.0
2021-06-29 11:25:00,71.4,71.51,71.4,71.51,13294.0,70.6107,70.7195,70.6107,70.7195,13294.0
2021-06-29 11:30:00,71.51,71.52,71.48,71.48,8499.0,70.7195,70.7294,70.6898,70.6898,8499.0
2021-06-29 11:35:00,71.53,71.54,71.48,71.49,4507.0,70.7393,70.7492,70.6898,70.6997,4507.0
2021-06-29 11:40:00,71.53,71.56,71.49,71.56,5465.0,70.7393,70.7689,70.6997,70.7689,5465.0
2021-06-29 11:45:00,71.56,71.6,71.54,71.57,8604.0,70.7689,70.8085,70.7492,70.7788,8604.0
2021-06-29 11:50:00,71.56,71.56,71.51,71.53,8334.0,70.7689,70.7689,70.7195,70.7393,8334.0
2021-06-29 11:55:00,71.57,71.63,71.54,71.63,10884.0,70.7788,70.8382,70.7492,70.8382,10884.0
2021-06-29 12:00:00,71.63,71.63,71.54,71.58,9431.0,70.8382,70.8382,70.7492,70.7887,9431.0
2021-06-29 12:05:00,71.58,71.6,71.56,71.59,5183.0,70.7887,70.8085,70.7689,70.7986,5183.0
2021-06-29 12:10:00,71.59,71.66,71.58,71.63,7717.0,70.7986,70.8678,70.7887,70.8382,7717.0
2021-06-29 12:15:00,71.64,71.73,71.64,71.73,5895.0,70.8481,70.9371,70.8481,70.9371,5895.0
2021-06-29 12:20:00,71.73,71.75,71.69,71.75,7015.0,70.9371,70.9568,70.8975,70.9568,7015.0
2021-06-29 12:25:00,71.76,71.85,71.76,71.84,10269.0,70.9667,71.0557,70.9667,71.0458,10269.0
2021-06-29 12:30:00,71.85,71.87,71.78,71.8,19542.0,71.0557,71.0755,70.9865,71.0063,19542.0
2021-06-29 12:35:00,71.81,71.82,71.75,71.76,6956.0,71.0162,71.0261,70.9568,70.9667,6956.0
2021-06-29 12:40:00,71.78,71.8,71.74,71.75,3433.0,70.9865,71.0063,70.9469,70.9568,3433.0
2021-06-29 12:45:00,71.76,71.79,71.74,71.79,3300.0,70.9667,70.9964,70.9469,70.9964,3300.0
2021-06-29 12:50:00,71.79,71.9,71.79,71.89,16626.0,70.9964,71.1052,70.9964,71.0953,16626.0
2021-06-29 12:55:00,71.88,71.91,71.85,71.87,8527.0,71.0854,71.1151,71.0557,71.0755,8527.0
2021-06-29 13:00:00,71.88,71.91,71.86,71.86,6526.0,71.0854,71.1151,71.0656,71.0656,6526.0
2021-06-29 13:05:00,71.86,71.88,71.86,71.88,2109.0,71.0656,71.0854,71.0656,71.0854,2109.0
2021-06-29 13:10:00,71.88,71.9,71.86,71.87,3737.0,71.0854,71.1052,71.0656,71.0755,3737.0
2021-06-29 13:15:00,71.86,71.86,71.81,71.81,3107.0,71.0656,71.0656,71.0162,71.0162,3107.0
2021-06-29 13:20:00,71.83,71.84,71.78,71.79,3735.0,71.036,71.0458,70.9865,70.9964,3735.0
2021-06-29 13:25:00,71.79,71.79,71.76,71.79,5557.0,70.9964,70.9964,70.9667,70.9964,5557.0
2021-06-29 13:30:00,71.8,71.85,71.78,71.83,8572.0,71.0063,71.0557,70.9865,71.036,8572.0
2021-06-29 13:35:00,71.81,71.86,71.79,71.84,16466.0,71.0162,71.0656,70.9964,71.0458,16466.0
2021-06-29 13:40:00,71.83,71.86,71.81,71.83,2314.0,71.036,71.0656,71.0162,71.036,2314.0
2021-06-29 13:45:00,71.84,71.89,71.84,71.87,2322.0,71.0458,71.0953,71.0458,71.0755,2322.0
2021-06-29 13:50:00,71.86,71.86,71.79,71.82,1939.0,71.0656,71.0656,70.9964,71.0261,1939.0
2021-06-29 13:55:00,71.8,71.89,71.8,71.89,7350.0,71.0063,71.0953,71.0063,71.0953,7350.0
2021-06-29 14:00:00,71.86,71.86,71.84,71.84,400.0,71.0656,71.0656,71.0458,71.0458,400.0
2021-06-29 14:05:00,71.86,71.97,71.86,71.97,2926.0,71.0656,71.1744,71.0656,71.1744,2926.0
2021-06-29 14:10:00,71.97,71.99,71.95,71.99,6347.0,71.1744,71.1942,71.1546,71.1942,6347.0
2021-06-29 14:15:00,71.95,71.97,71.94,71.94,7810.0,71.1546,71.1744,71.1447,71.1447,7810.0
2021-06-29 14:20:00,71.92,71.96,71.92,71.92,4901.0,71.125,71.1645,71.125,71.125,4901.0
2021-06-29 14:25:00,71.92,71.92,71.86,71.87,10092.0,71.125,71.125,71.0656,71.0755,10092.0
2021-06-29 14:30:00,71.88,71.89,71.82,71.85,10582.0,71.0854,71.0953,71.0261,71.0557,10582.0
2021-06-29 14:35:00,71.84,71.84,71.8,71.8,4900.0,71.0458,71.0458,71.0063,71.0063,4900.0
2021-06-29 14:40:00,71.81,71.81,71.75,71.77,7066.0,71.0162,71.0162,70.9568,70.9766,7066.0
2021-06-29 14:45:00,71.75,71.78,71.69,71.76,19438.0,70.9568,70.9865,70.8975,70.9667,19438.0
2021-06-29 14:50:00,71.77,71.81,71.73,71.81,15405.0,70.9766,71.0162,70.9371,71.0162,15405.0
2021-06-29 14:55:00,71.81,71.86,71.81,71.86,14348.0,71.0162,71.0656,71.0162,71.0656,14348.0
2021-06-29 15:00:00,71.83,71.84,71.81,71.82,1900.0,71.036,71.0458,71.0162,71.0261,1900.0
2021-06-29 15:05:00,71.82,71.83,71.79,71.8,3252.0,71.0261,71.036,70.9964,71.0063,3252.0
2021-06-29 15:10:00,71.83,71.86,71.81,71.85,3913.0,71.036,71.0656,71.0162,71.0557,3913.0
2021-06-29 15:15:00,71.86,71.93,71.83,71.9,11417.0,71.0656,71.1348,71.036,71.1052,11417.0
2021-06-29 15:20:00,71.9,71.96,71.87,71.96,26218.0,71.1052,71.1645,71.0755,71.1645,26218.0
2021-06-29 15:25:00,71.97,71.98,71.91,71.94,17321.0,71.1744,71.1843,71.1151,71.1447,17321.0
2021-06-29 15:30:00,71.92,71.97,71.91,71.97,7480.0,71.125,71.1744,71.1151,71.1744,7480.0
2021-06-29 15:35:00,71.96,72.0,71.95,71.95,40871.0,71.1645,71.2041,71.1546,71.1546,40871.0
2021-06-29 15:40:00,71.95,71.97,71.92,71.97,17484.0,71.1546,71.1744,71.125,71.1744,17484.0
2021-06-29 15:45:00,71.97,71.98,71.93,71.93,7416.0,71.1744,71.1843,71.1348,71.1348,7416.0
2021-06-29 15:50:00,71.92,72.0,71.89,71.96,38559.0,71.125,71.2041,71.0953,71.1645,38559.0
2021-06-29 15:55:00,71.97,72.04,71.96,72.02,46315.0,71.1744,71.2436,71.1645,71.2239,46315.0
2021-06-30 09:30:00,71.96,72.06,71.71,71.71,76278.0,71.1645,71.2634,70.9173,70.9173,76278.0
2021-06-30 09:35:00,71.71,72.0,71.69,71.94,49467.0,70.9173,71.2041,70.8975,71.1447,49467.0
2021-06-30 09:40:00,71.91,71.93,71.79,71.91,27975.0,71.1151,71.1348,70.9964,71.1151,27975.0
2021-06-30 09:45:00,71.93,72.08,71.9,72.02,81266.0,71.1348,71.2832,71.1052,71.2239,81266.0
2021-06-30 09:50:00,72.01,72.02,71.8,71.86,38786.0,71.214,71.2239,71.0063,71.0656,38786.0
2021-06-30 09:55:00,71.83,71.86,71.58,71.71,45954.0,71.036,71.0656,70.7887,70.9173,45954.0
2021-06-30 10:00:00,71.73,71.79,71.69,71.79,9179.0,70.9371,70.9964,70.8975,70.9964,9179.0
2021-06-30 10:05:00,71.84,71.88,71.74,71.81,35966.0,71.0458,71.0854,70.9469,71.0162,35966.0
2021-06-30 10:10:00,71.81,71.83,71.67,71.81,6893.0,71.0162,71.036,70.8777,71.0162,6893.0
2021-06-30 10:15:00,71.79,71.86,71.75,71.79,7524.0,70.9964,71.0656,70.9568,70.9964,7524.0
2021-06-30 10:20:00,71.78,71.92,71.74,71.91,17920.0,70.9865,71.125,70.9469,71.1151,17920.0
2021-06-30 10:25:00,71.91,71.94,71.85,71.92,8661.0,71.1151,71.1447,71.0557,71.125,8661.0
2021-06-30 10:30:00,71.9,72.03,71.9,71.97,37025.0,71.1052,71.2337,71.1052,71.1744,37025.0
2021-06-30 10:35:00,71.95,71.96,71.88,71.88,27438.0,71.1546,71.1645,71.0854,71.0854,27438.0
2021-06-30 10:40:00,71.9,71.94,71.85,71.91,47440.0,71.1052,71.1447,71.0557,71.1151,47440.0
2021-06-30 10:45:00,71.92,71.98,71.8,71.8,18093.0,71.125,71.1843,71.0063,71.0063,18093.0
2021-06-30 10:50:00,71.79,72.0,71.79,72.0,7828.0,70.9964,71.2041,70.9964,71.2041,7828.0
2021-06-30 10:55:00,72.02,72.08,72.01,72.06,16243.0,71.2239,71.2832,71.214,71.2634,16243.0
2021-06-30 11:00:00,72.09,72.12,72.02,72.05,6268.0,71.2931,71.3227,71.2239,71.2535,6268.0
2021-06-30 11:05:00,72.02,72.08,71.99,72.05,6097.0,71.2239,71.2832,71.1942,71.2535,6097.0
2021-06-30 11:10:00,72.05,72.05,71.95,71.95,3989.0,71.2535,71.2535,71.1546,71.1546,3989.0
2021-06-30 11:15:00,71.94,71.97,71.86,71.87,8402.0,71.1447,71.1744,71.0656,71.0755,8402.0
2021-06-30 11:20:00,71.85,71.89,71.83,71.83,18225.0,71.0557,71.0953,71.036,71.036,18225.0
2021-06-30 11:25:00,71.83,71.86,71.82,71.84,2702.0,71.036,71.0656,71.0261,71.0458,2702.0
2021-06-30 11:30:00,71.85,71.91,71.84,71.84,15521.0,71.0557,71.1151,71.0458,71.0458,15521.0
2021-06-30 11:35:00,71.81,71.89,71.77,71.87,7251.0,71.0162,71.0953,70.9766,71.0755,7251.0
2021-06-30 11:40:00,71.83,71.83,71.78,71.8,3356.0,71.036,71.036,70.9865,71.0063,3356.0
2021-06-30 11:45:00,71.8,71.84,71.76,71.83,6214.0,71.0063,71.0458,70.9667,71.036,6214.0
2021-06-30 11:50:00,71.87,71.92,71.87,71.92,4271.0,71.0755,71.125,71.0755,71.125,4271.0
2021-06-30 11:55:00,71.94,71.95,71.89,71.92,1534.0,71.1447,71.1546,71.0953,71.125,1534.0
2021-06-30 12:00:00,71.92,71.93,71.82,71.83,5071.0,71.125,71.1348,71.0261,71.036,5071.0
2021-06-30 12:05:00,71.85,71.94,71.85,71.91,3888.0,71.0557,71.1447,71.0557,71.1151,3888.0
2021-06-30 12:10:00,71.92,71.93,71.9,71.93,2168.0,71.125,71.1348,71.1052,71.1348,2168.0
2021-06-30 12:15:00,71.94,71.95,71.91,71.93,1615.0,71.1447,71.1546,71.1151,71.1348,1615.0
2021-06-30 12:20:00,71.9,71.91,71.8,71.8,1600.0,71.1052,71.1151,71.0063,71.0063,1600.0
2021-06-30 12:25:00,71.76,71.76,71.59,71.65,17632.0,70.9667,70.9667,70.7986,70.8579,17632.0
2021-06-30 12:30:00,71.6,71.74,71.56,71.73,4882.0,70.8085,70.9469,70.7689,70.9371,4882.0
2021-06-30 12:35:00,71.78,71.79,71.72,71.72,4061.0,70.9865,70.9964,70.9272,70.9272,4061.0
2021-06-30 12:40:00,71.75,71.79,71.74,71.78,3340.0,70.9568,70.9964,70.9469,70.9865,3340.0
2021-06-30 12:45:00,71.75,71.75,71.73,71.74,2940.0,70.9568,70.9568,70.9371,70.9469,2940.0
2021-06-30 12:50:00,71.74,71.8,71.74,71.78,3210.0,70.9469,71.0063,70.9469,70.9865,3210.0
2021-06-30 12:55:00,71.81,71.81,71.74,71.77,18387.0,71.0162,71.0162,70.9469,70.9766,18387.0
2021-06-30 13:00:00,71.76,71.84,71.76,71.82,2557.0,70.9667,71.0458,70.9667,71.0261,2557.0
2021-06-30 13:05:00,71.85,71.86,71.81,71.81,1449.0,71.0557,71.0656,71.0162,71.0162,1449.0
2021-06-30 13:10:00,71.82,71.87,71.79,71.87,19367.0,71.0261,71.0755,70.9964,71.0755,19367.0
2021-06-30 13:15:00,71.88,71.88,71.85,71.87,7069.0,71.0854,71.0854,71.0557,71.0755,7069.0
2021-06-30 13:20:00,71.84,71.85,71.81,71.81,2260.0,71.0458,71.0557,71.0162,71.0162,2260.0
2021-06-30 13:25:00,71.8,71.82,71.79,71.79,800.0,71.0063,71.0261,70.9964,70.9964,800.0
2021-06-30 13:30:00,71.77,71.84,71.77,71.83,5888.0,70.9766,71.0458,70.9766,71.036,5888.0
2021-06-30 13:35:00,71.83,71.88,71.83,71.87,1877.0,71.036,71.0854,71.036,71.0755,1877.0
2021-06-30 13:40:00,71.86,71.91,71.86,71.86,3138.0,71.0656,71.1151,71.0656,71.0656,3138.0
2021-06-30 13:45:00,71.86,71.87,71.83,71.85,11132.0,71.0656,71.0755,71.036,71.0557,11132.0
2021-06-30 13:50:00,71.85,71.87,71.82,71.83,8700.0,71.0557,71.0755,71.0261,71.036,8700.0
2021-06-30 13:55:00,71.83,71.87,71.82,71.86,1900.0,71.036,71.0755,71.0261,71.0656,1900.0
2021-06-30 14:00:00,71.84,71.84,71.8,71.81,3635.0,71.0458,71.0458,71.0063,71.0162,3635.0
2021-06-30 14:05:00,71.79,71.79,71.7,71.71,3600.0,70.9964,70.9964,70.9074,70.9173,3600.0
2021-06-30 14:10:00,71.68,71.71,71.66,71.71,4397.0,70.8876,70.9173,70.8678,70.9173,4397.0
2021-06-30 14:15:00,71.71,71.76,71.7,71.74,2508.0,70.9173,70.9667,70.9074,70.9469,2508.0
2021-06-30 14:20:00,71.75,71.75,71.68,71.7,2240.0,70.9568,70.9568,70.8876,70.9074,2240.0
2021-06-30 14:25:00,71.69,71.71,71.67,71.68,10450.0,70.8975,70.9173,70.8777,70.8876,10450.0
2021-06-30 14:30:00,71.73,71.81,71.73,71.79,6749.0,70.9371,71.0162,70.9371,70.9964,6749.0
2021-06-30 14:35:00,71.81,71.84,71.8,71.84,12191.0,71.0162,71.0458,71.0063,71.0458,12191.0
2021-06-30 14:40:00,71.85,71.87,71.85,71.87,14279.0,71.0557,71.0755,71.0557,71.0755,14279.0
2021-06-30 14:45:00,71.86,71.88,71.83,71.84,4613.0,71.0656,71.0854,71.036,71.0458,4613.0
2021-06-30 14:50:00,71.84,71.85,71.8,71.8,3400.0,71.0458,71.0557,71.0063,71.0063,3400.0
2021-06-30 14:55:00,71.82,71.87,71.8,71.81,4420.0,71.0261,71.0755,71.0063,71.0162,4420.0
2021-06-30 15:00:00,71.81,71.86,71.8,71.84,2718.0,71.0162,71.0656,71.0063,71.0458,2718.0
2021-06-30 15:05:00,71.88,71.9,71.86,71.89,5776.0,71.0854,71.1052,71.0656,71.0953,5776.0
2021-06-30 15:10:00,71.89,71.92,71.84,71.86,5112.0,71.0953,71.125,71.0458,71.0656,5112.0
2021-06-30 15:15:00,71.86,71.93,71.85,71.88,7350.0,71.0656,71.1348,71.0557,71.0854,7350.0
2021-06-30 15:20:00,71.87,71.92,71.87,71.92,11320.0,71.0755,71.125,71.0755,71.125,11320.0
2021-06-30 15:25:00,71.93,71.94,71.9,71.91,3596.0,71.1348,71.1447,71.1052,71.1151,3596.0
2021-06-30 15:30:00,71.9,71.96,71.83,71.95,12347.0,71.1052,71.1645,71.036,71.1546,12347.0
2021-06-30 15:35:00,71.95,71.96,71.88,71.93,13247.0,71.1546,71.1645,71.0854,71.1348,13247.0
2021-06-30 15:40:00,71.92,71.94,71.88,71.92,8582.0,71.125,71.1447,71.0854,71.125,8582.0
2021-06-30 15:45:00,71.95,72.06,71.95,71.96,66692.0,71.1546,71.2634,71.1546,71.1645,66692.0
2021-06-30 15:50:00,71.96,71.96,71.73,71.92,49603.0,71.1645,71.1645,70.9371,71.125,49603.0
2021-06-30 15:55:00,71.92,71.96,71.8,71.8,81805.0,71.125,71.1645,71.0063,71.0063,81805.0
2021-07-01 09:30:00,71.64,71.97,71.54,71.9,73990.0,70.8481,71.1744,70.7492,71.1052,73990.0
2021-07-01 09:35:00,71.93,71.97,71.8,71.84,54900.0,71.1348,71.1744,71.0063,71.0458,54900.0
2021-07-01 09:40:00,71.85,71.96,71.78,71.87,64712.0,71.0557,71.1645,70.9865,71.0755,64712.0
2021-07-01 09:45:00,71.88,72.05,71.88,71.89,38629.0,71.0854,71.2535,71.0854,71.0953,38629.0
2021-07-01 09:50:00,71.91,71.97,71.7,71.7,49478.0,71.1151,71.1744,70.9074,70.9074,49478.0
2021-07-01 09:55:00,71.7,71.84,71.67,71.8,28841.0,70.9074,71.0458,70.8777,71.0063,28841.0
2021-07-01 10:00:00,71.8,71.88,71.7,71.85,27825.0,71.0063,71.0854,70.9074,71.0557,27825.0
2021-07-01 10:05:00,71.88,71.91,71.78,71.8,11662.0,71.0854,71.1151,70.9865,71.0063,11662.0
2021-07-01 10:10:00,71.81,71.86,71.77,71.78,8208.0,71.0162,71.0656,70.9766,70.9865,8208.0
2021-07-01 10:15:00,71.79,71.82,71.53,71.55,40762.0,70.9964,71.0261,70.7393,70.759,40762.0
2021-07-01 10:20:00,71.51,71.64,71.45,71.63,22334.0,70.7195,70.8481,70.6602,70.8382,22334.0
2021-07-01 10:25:00,71.61,71.7,71.58,71.69,29006.0,70.8184,70.9074,70.7887,70.8975,29006.0
2021-07-01 10:30:00,71.7,71.77,71.63,71.75,23602.0,70.9074,70.9766,70.8382,70.9568,23602.0
2021-07-01 10:35:00,71.74,71.87,71.74,71.77,13891.0,70.9469,71.0755,70.9469,70.9766,13891.0
2021-07-01 10:40:00,71.77,71.79,71.72,71.75,20307.0,70.9766,70.9964,70.9272,70.9568,20307.0
2021-07-01 10:45:00,71.73,71.74,71.65,71.66,12989.0,70.9371,70.9469,70.8579,70.8678,12989.0
2021-07-01 10:50:00,71.63,71.76,71.61,71.76,9404.0,70.8382,70.9667,70.8184,70.9667,9404.0
2021-07-01 10:55:00,71.7,71.73,71.62,71.73,9805.0,70.9074,70.9371,70.8283,70.9371,9805.0
2021-07-01 11:00:00,71.71,71.76,71.66,71.67,19146.0,70.9173,70.9667,70.8678,70.8777,19146.0
2021-07-01 11:05:00,71.66,71.67,71.4,71.49,28951.0,70.8678,70.8777,70.6107,70.6997,28951.0
2021-07-01 11:10:00,71.45,71.45,71.24,71.36,28657.0,70.6602,70.6602,70.4525,70.5711,28657.0
2021-07-01 11:15:00,71.33,71.41,71.23,71.28,27823.0,70.5415,70.6206,70.4426,70.492,27823.0
2021-07-01 11:20:00,71.3,71.32,71.09,71.2,37309.0,70.5118,70.5316,70.3041,70.4129,37309.0
2021-07-01 11:25:00,71.18,71.29,71.18,71.29,9301.0,70.3931,70.5019,70.3931,70.5019,9301.0
2021-07-01 11:30:00,71.32,71.35,71.28,71.31,10951.0,70.5316,70.5613,70.492,70.5217,10951.0
2021-07-01 11:35:00,71.32,71.38,71.29,71.32,8876.0,70.5316,70.5909,70.5019,70.5316,8876.0
2021-07-01 11:40:00,71.32,71.4,71.32,71.37,12182.0,70.5316,70.6107,70.5316,70.581,12182.0
2021-07-01 11:45:00,71.35,71.44,71.33,71.44,5099.0,70.5613,70.6503,70.5415,70.6503,5099.0
2021-07-01 11:50:00,71.44,71.52,71.43,71.52,12349.0,70.6503,70.7294,70.6404,70.7294,12349.0
2021-07-01 11:55:00,71.54,71.58,71.51,71.55,10599.0,70.7492,70.7887,70.7195,70.759,10599.0
2021-07-01 12:00:00,71.55,71.58,71.52,71.52,25863.0,70.759,70.7887,70.7294,70.7294,25863.0
2021-07-01 12:05:00,71.55,71.61,71.55,71.6,4470.0,70.759,70.8184,70.759,70.8085,4470.0
2021-07-01 12:10:00,71.59,71.59,71.54,71.57,17332.0,70.7986,70.7986,70.7492,70.7788,17332.0
2021-07-01 12:15:00,71.55,71.57,71.46,71.46,18128.0,70.759,70.7788,70.67,70.67,18128.0
2021-07-01 12:20:00,71.46,71.54,71.43,71.54,1550.0,70.67,70.7492,70.6404,70.7492,1550.0
2021-07-01 12:25:00,71.55,71.56,71.51,71.51,3204.0,70.759,70.7689,70.7195,70.7195,3204.0
2021-07-01 12:30:00,71.52,71.52,71.42,71.43,8123.0,70.7294,70.7294,70.6305,70.6404,8123.0
2021-07-01 12:35:00,71.4,71.4,71.31,71.32,45059.0,70.6107,70.6107,70.5217,70.5316,45059.0
2021-07-01 12:40:00,71.32,71.4,71.31,71.4,15472.0,70.5316,70.6107,70.5217,70.6107,15472.0
2021-07-01 12:45:00,71.39,71.4,71.35,71.38,5606.0,70.6008,70.6107,70.5613,70.5909,5606.0
2021-07-01 12:50:00,71.36,71.36,71.25,71.29,2700.0,70.5711,70.5711,70.4624,70.5019,2700.0
2021-07-01 12:55:00,71.28,71.38,71.28,71.36,4990.0,70.492,70.5909,70.492,70.5711,4990.0
2021-07-01 13:00:00,71.34,71.34,71.28,71.31,5237.0,70.5514,70.5514,70.492,70.5217,5237.0
2021-07-01 13:05:00,71.3,71.39,71.3,71.38,8647.0,70.5118,70.6008,70.5118,70.5909,8647.0
2021-07-01 13:10:00,71.37,71.37,71.29,71.3,3116.0,70.581,70.581,70.5019,70.5118,3116.0
2021-07-01 13:15:00,71.31,71.34,71.27,71.32,4965.0,70.5217,70.5514,70.4821,70.5316,4965.0
2021-07-01 13:20:00,71.33,71.37,71.33,71.37,1468.0,70.5415,70.581,70.5415,70.581,1468.0
2021-07-01 13:25:00,71.42,71.43,71.41,71.41,8699.0,70.6305,70.6404,70.6206,70.6206,8699.0
2021-07-01 13:30:00,71.4,71.53,71.4,71.52,8676.0,70.6107,70.7393,70.6107,70.7294,8676.0
2021-07-01 13:35:00,71.55,71.67,71.54,71.67,24355.0,70.759,70.8777,70.7492,70.8777,24355.0
2021-07-01 13:40:00,71.66,71.69,71.64,71.65,29826.0,70.8678,70.8975,70.8481,70.8579,29826.0
2021-07-01 13:45:00,71.65,71.66,71.59,71.6,6249.0,70.8579,70.8678,70.7986,70.8085,6249.0
2021-07-01 13:50:00,71.6,71.6,71.53,71.57,20019.0,70.8085,70.8085,70.7393,70.7788,20019.0
2021-07-01 13:55:00,71.57,71.57,71.52,71.52,3941.0,70.7788,70.7788,70.7294,70.7294,3941.0
2021-07-01 14:00:00,71.51,71.6,71.48,71.6,18996.0,70.7195,70.8085,70.6898,70.8085,18996.0
2021-07-01 14:05:00,71.63,71.75,71.61,71.75,27058.0,70.8382,70.9568,70.8184,70.9568,27058.0
2021-07-01 14:10:00,71.75,71.75,71.66,71.68,7415.0,70.9568,70.9568,70.8678,70.8876,7415.0
2021-07-01 14:15:00,71.69,71.74,71.65,71.72,15892.0,70.8975,70.9469,70.8579,70.9272,15892.0
2021-07-01 14:20:00,71.69,71.77,71.69,71.74,13619.0,70.8975,70.9766,70.8975,70.9469,13619.0
2021-07-01 14:25:00,71.77,71.77,71.7,71.71,20620.0,70.9766,70.9766,70.9074,70.9173,20620.0
2021-07-01 14:30:00,71.71,71.81,71.71,71.81,19080.0,70.9173,71.0162,70.9173,71.0162,19080.0
2021-07-01 14:35:00,71.83,71.83,71.76,71.81,19853.0,71.036,71.036,70.9667,71.0162,19853.0
2021-07-01 14:40:00,71.8,71.85,71.77,71.84,9485.0,71.0063,71.0557,70.9766,71.0458,9485.0
2021-07-01 14:45:00,71.84,71.85,71.8,71.84,13519.0,71.0458,71.0557,71.0063,71.0458,13519.0
2021-07-01 14:50:00,71.84,71.84,71.8,71.83,2573.0,71.0458,71.0458,71.0063,71.036,2573.0
2021-07-01 14:55:00,71.82,71.82,71.79,71.79,2151.0,71.0261,71.0261,70.9964,70.9964,2151.0
2021-07-01 15:00:00,71.81,71.87,71.81,71.84,3568.0,71.0162,71.0755,71.0162,71.0458,3568.0
2021-07-01 15:05:00,71.83,71.86,71.8,71.85,4540.0,71.036,71.0656,71.0063,71.0557,4540.0
2021-07-01 15:10:00,71.85,71.86,71.78,71.78,7922.0,71.0557,71.0656,70.9865,70.9865,7922.0
2021-07-01 15:15:00,71.78,71.78,71.71,71.76,3700.0,70.9865,70.9865,70.9173,70.9667,3700.0
2021-07-01 15:20:00,71.79,71.8,71.76,71.78,6030.0,70.9964,71.0063,70.9667,70.9865,6030.0
2021-07-01 15:25:00,71.79,71.8,71.72,71.72,8177.0,70.9964,71.0063,70.9272,70.9272,8177.0
2021-07-01 15:30:00,71.74,71.89,71.74,71.88,8147.0,70.9469,71.0953,70.9469,71.0854,8147.0
2021-07-01 15:35:00,71.87,71.88,71.79,71.8,14631.0,71.0755,71.0854,70.9964,71.0063,14631.0
2021-07-01 15:40:00,71.79,71.79,71.68,71.69,5902.0,70.9964,70.9964,70.8876,70.8975,5902.0
2021-07-01 15:45:00,71.69,71.74,71.67,71.72,74965.0,70.8975,70.9469,70.8777,70.9272,74965.0
2021-07-01 15:50:00,71.75,71.78,71.68,71.75,39875.0,70.9568,70.9865,70.8876,70.9568,39875.0
2021-07-01 15:55:00,71.76,71.89,71.75,71.84,30509.0,70.9667,71.0953,70.9568,71.0458,30509.0
2021-07-02 09:30:00,72.64,72.77,72.55,72.68,47704.0,71.837,71.9656,71.748,71.8766,47704.0
2021-07-02 09:35:00,72.67,72.95,72.63,72.89,41965.0,71.8667,72.1436,71.8271,72.0842,41965.0
2021-07-02 09:40:00,72.91,72.93,72.79,72.86,44804.0,72.104,72.1238,71.9853,72.0546,44804.0
2021-07-02 09:45:00,72.89,72.99,72.81,72.98,27243.0,72.0842,72.1831,72.0051,72.1732,27243.0
2021-07-02 09:50:00,72.99,72.99,72.87,72.95,25869.0,72.1831,72.1831,72.0645,72.1436,25869.0
2021-07-02 09:55:00,72.93,72.96,72.88,72.88,18471.0,72.1238,72.1535,72.0743,72.0743,18471.0
2021-07-02 10:00:00,72.86,72.94,72.78,72.78,20514.0,72.0546,72.1337,71.9755,71.9755,20514.0
2021-07-02 10:05:00,72.79,72.88,72.78,72.86,16570.0,71.9853,72.0743,71.9755,72.0546,16570.0
2021-07-02 10:10:00,72.86,72.87,72.8,72.85,9102.0,72.0546,72.0645,71.9952,72.0447,9102.0
2021-07-02 10:15:00,72.85,72.93,72.82,72.93,9236.0,72.0447,72.1238,72.015,72.1238,9236.0
2021-07-02 10:20:00,72.92,72.93,72.86,72.9,10478.0,72.1139,72.1238,72.0546,72.0941,10478.0
2021-07-02 10:25:00,72.89,72.89,72.83,72.83,17965.0,72.0842,72.0842,72.0249,72.0249,17965.0
2021-07-02 10:30:00,72.82,72.83,72.61,72.74,38102.0,72.015,72.0249,71.8073,71.9359,38102.0
2021-07-02 10:35:00,72.74,72.79,72.71,72.79,19634.0,71.9359,71.9853,71.9062,71.9853,19634.0
2021-07-02 10:40:00,72.8,72.81,72.63,72.67,8352.0,71.9952,72.0051,71.8271,71.8667,8352.0
2021-07-02 10:45:00,72.69,72.71,72.64,72.71,7506.0,71.8864,71.9062,71.837,71.9062,7506.0
2021-07-02 10:50:00,72.72,72.73,72.66,72.71,4336.0,71.9161,71.926,71.8568,71.9062,4336.0
2021-07-02 10:55:00,72.72,72.76,72.66,72.66,8407.0,71.9161,71.9557,71.8568,71.8568,8407.0
2021-07-02 11:00:00,72.65,72.8,72.65,72.77,26082.0,71.8469,71.9952,71.8469,71.9656,26082.0
2021-07-02 11:05:00,72.78,72.81,72.75,72.79,7486.0,71.9755,72.0051,71.9458,71.9853,7486.0
2021-07-02 11:10:00,72.78,72.83,72.73,72.74,4950.0,71.9755,72.0249,71.926,71.9359,4950.0
2021-07-02 11:15:00,72.75,72.8,72.75,72.78,5037.0,71.9458,71.9952,71.9458,71.9755,5037.0
2021-07-02 11:20:00,72.78,72.78,72.67,72.7,85973.0,71.9755,71.9755,71.8667,71.8963,85973.0
2021-07-02 11:25:00,72.69,72.71,72.64,72.71,7180.0,71.8864,71.9062,71.837,71.9062,7180.0
2021-07-02 11:30:00,72.71,72.75,72.7,72.75,12110.0,71.9062,71.9458,71.8963,71.9458,12110.0
2021-07-02 11:35:00,72.76,72.89,72.76,72.89,36746.0,71.9557,72.0842,71.9557,72.0842,36746.0
2021-07-02 11:40:00,72.9,72.95,72.87,72.95,17286.0,72.0941,72.1436,72.0645,72.1436,17286.0
2021-07-02 11:45:00,72.96,73.0,72.93,72.95,39962.0,72.1535,72.193,72.1238,72.1436,39962.0
2021-07-02 11:50:00,72.96,73.05,72.94,73.05,12885.0,72.1535,72.2425,72.1337,72.2425,12885.0
2021-07-02 11:55:00,73.05,73.12,73.02,73.02,32463.0,72.2425,72.3117,72.2128,72.2128,32463.0
2021-07-02 12:00:00,73.03,73.05,72.99,72.99,19632.0,72.2227,72.2425,72.1831,72.1831,19632.0
2021-07-02 12:05:00,73.0,73.02,72.95,72.96,9027.0,72.193,72.2128,72.1436,72.1535,9027.0
2021-07-02 12:10:00,72.96,73.0,72.9,72.98,29811.0,72.1535,72.193,72.0941,72.1732,29811.0
2021-07-02 12:15:00,73.0,73.03,72.99,73.02,37874.0,72.193,72.2227,72.1831,72.2128,37874.0
2021-07-02 12:20:00,73.03,73.06,73.02,73.03,9914.0,72.2227,72.2524,72.2128,72.2227,9914.0
2021-07-02 12:25:00,73.03,73.08,73.03,73.03,12114.0,72.2227,72.2721,72.2227,72.2227,12114.0
2021-07-02 12:30:00,73.04,73.1,73.04,73.1,9415.0,72.2326,72.2919,72.2326,72.2919,9415.0
2021-07-02 12:35:00,73.12,73.12,73.06,73.1,9406.0,72.3117,72.3117,72.2524,72.2919,9406.0
2021-07-02 12:40:00,73.09,73.09,73.05,73.09,9335.0,72.282,72.282,72.2425,72.282,9335.0
2021-07-02 12:45:00,73.1,73.14,73.1,73.12,16657.0,72.2919,72.3315,72.2919,72.3117,16657.0
2021-07-02 12:50:00,73.12,73.16,73.11,73.16,7671.0,72.3117,72.3513,72.3018,72.3513,7671.0
2021-07-02 12:55:00,73.15,73.23,73.13,73.23,12808.0,72.3414,72.4205,72.3216,72.4205,12808.0
2021-07-02 13:00:00,73.24,73.26,73.23,73.23,15726.0,72.4304,72.4501,72.4205,72.4205,15726.0
2021-07-02 13:05:00,73.23,73.23,73.17,73.19,6572.0,72.4205,72.4205,72.3611,72.3809,6572.0
2021-07-02 13:10:00,73.19,73.22,73.19,73.22,7420.0,72.3809,72.4106,72.3809,72.4106,7420.0
2021-07-02 13:15:00,73.22,73.22,73.13,73.13,7159.0,72.4106,72.4106,72.3216,72.3216,7159.0
2021-07-02 13:20:00,73.13,73.16,73.11,73.16,10303.0,72.3216,72.3513,72.3018,72.3513,10303.0
2021-07-02 13:25:00,73.17,73.18,73.15,73.15,5825.0,72.3611,72.371,72.3414,72.3414,5825.0
2021-07-02 13:30:00,73.15,73.2,73.15,73.17,5797.0,72.3414,72.3908,72.3414,72.3611,5797.0
2021-07-02 13:35:00,73.18,73.2,73.16,73.2,4375.0,72.371,72.3908,72.3513,72.3908,4375.0
2021-07-02 13:40:00,73.22,73.26,73.22,73.26,3361.0,72.4106,72.4501,72.4106,72.4501,3361.0
2021-07-02 13:45:00,73.27,73.27,73.22,73.26,16880.0,72.46,72.46,72.4106,72.4501,16880.0
2021-07-02 13:50:00,73.25,73.27,73.23,73.25,11032.0,72.4403,72.46,72.4205,72.4403,11032.0
2021-07-02 13:55:00,73.26,73.27,73.24,73.25,14385.0,72.4501,72.46,72.4304,72.4403,14385.0
2021-07-02 14:00:00,73.26,73.27,73.24,73.25,7730.0,72.4501,72.46,72.4304,72.4403,7730.0
2021-07-02 14:05:00,73.23,73.27,73.22,73.27,8326.0,72.4205,72.46,72.4106,72.46,8326.0
2021-07-02 14:10:00,73.28,73.28,73.24,73.26,3936.0,72.4699,72.4699,72.4304,72.4501,3936.0
2021-07-02 14:15:00,73.25,73.26,73.24,73.25,2325.0,72.4403,72.4501,72.4304,72.4403,2325.0
2021-07-02 14:20:00,73.26,73.3,73.26,73.28,4242.0,72.4501,72.4897,72.4501,72.4699,4242.0
2021-07-02 14:25:00,73.28,73.32,73.28,73.31,9892.0,72.4699,72.5095,72.4699,72.4996,9892.0
2021-07-02 14:30:00,73.32,73.32,73.26,73.26,7424.0,72.5095,72.5095,72.4501,72.4501,7424.0
2021-07-02 14:35:00,73.26,73.3,73.25,73.26,3123.0,72.4501,72.4897,72.4403,72.4501,3123.0
2021-07-02 14:40:00,73.27,73.27,73.24,73.25,5334.0,72.46,72.46,72.4304,72.4403,5334.0
2021-07-02 14:45:00,73.26,73.26,73.23,73.25,14158.0,72.4501,72.4501,72.4205,72.4403,14158.0
2021-07-02 14:50:00,73.26,73.26,73.17,73.2,17206.0,72.4501,72.4501,72.3611,72.3908,17206.0
2021-07-02 14:55:00,73.21,73.26,73.21,73.24,4570.0,72.4007,72.4501,72.4007,72.4304,4570.0
2021-07-02 15:00:00,73.24,73.27,73.2,73.27,6968.0,72.4304,72.46,72.3908,72.46,6968.0
2021-07-02 15:05:00,73.28,73.33,73.27,73.33,6594.0,72.4699,72.5194,72.46,72.5194,6594.0
2021-07-02 15:10:00,73.33,73.35,73.29,73.32,12267.0,72.5194,72.5392,72.4798,72.5095,12267.0
2021-07-02 15:15:00,73.32,73.36,73.32,73.35,7153.0,72.5095,72.549,72.5095,72.5392,7153.0
2021-07-02 15:20:00,73.38,73.4,73.34,73.38,10059.0,72.5688,72.5886,72.5293,72.5688,10059.0
2021-07-02 15:25:00,73.4,73.41,73.38,73.4,10939.0,72.5886,72.5985,72.5688,72.5886,10939.0
2021-07-02 15:30:00,73.4,73.44,73.39,73.42,7268.0,72.5886,72.6282,72.5787,72.6084,7268.0
2021-07-02 15:35:00,73.42,73.49,73.4,73.48,7645.0,72.6084,72.6776,72.5886,72.6677,7645.0
2021-07-02 15:40:00,73.48,73.49,73.43,73.46,9194.0,72.6677,72.6776,72.6183,72.6479,9194.0
2021-07-02 15:45:00,73.46,73.51,73.45,73.5,51308.0,72.6479,72.6974,72.638,72.6875,51308.0
2021-07-02 15:50:00,73.51,73.63,73.5,73.59,58942.0,72.6974,72.8161,72.6875,72.7765,58942.0
2021-07-02 15:55:00,73.6,73.61,73.45,73.49,108577.0,72.7864,72.7963,72.638,72.6776,108577.0
2021-07-06 09:30:00,73.75,74.08,73.73,73.95,63268.0,72.9347,73.2611,72.915,73.1325,63268.0
2021-07-06 09:35:00,73.98,74.06,73.92,73.93,25039.0,73.1622,73.2413,73.1029,73.1127,25039.0
2021-07-06 09:40:00,74.01,74.04,73.85,73.87,35908.0,73.1919,73.2215,73.0336,73.0534,35908.0
2021-07-06 09:45:00,73.84,74.0,73.77,73.97,24600.0,73.0237,73.182,72.9545,73.1523,24600.0
2021-07-06 09:50:00,73.98,74.01,73.83,73.86,13190.0,73.1622,73.1919,73.0138,73.0435,13190.0
2021-07-06 09:55:00,73.86,73.91,73.82,73.91,9968.0,73.0435,73.093,73.004,73.093,9968.0
2021-07-06 10:00:00,73.99,74.01,73.91,73.97,8354.0,73.1721,73.1919,73.093,73.1523,8354.0
2021-07-06 10:05:00,73.97,74.22,73.96,74.22,33644.0,73.1523,73.3995,73.1424,73.3995,33644.0
2021-07-06 10:10:00,74.21,74.22,74.11,74.2,7465.0,73.3896,73.3995,73.2907,73.3798,7465.0
2021-07-06 10:15:00,74.23,74.24,74.01,74.04,34977.0,73.4094,73.4193,73.1919,73.2215,34977.0
2021-07-06 10:20:00,74.04,74.11,73.93,73.93,20522.0,73.2215,73.2907,73.1127,73.1127,20522.0
2021-07-06 10:25:00,73.92,74.06,73.91,74.02,26299.0,73.1029,73.2413,73.093,73.2017,26299.0
2021-07-06 10:30:00,74.02,74.06,73.61,73.62,22092.0,73.2017,73.2413,72.7963,72.8062,22092.0
2021-07-06 10:35:00,73.6,73.73,73.49,73.69,37606.0,72.7864,72.915,72.6776,72.8754,37606.0
2021-07-06 10:40:00,73.67,73.88,73.67,73.88,5100.0,72.8556,73.0633,72.8556,73.0633,5100.0
2021-07-06 10:45:00,73.85,73.86,73.75,73.84,14055.0,73.0336,73.0435,72.9347,73.0237,14055.0
2021-07-06 10:50:00,73.84,73.88,73.76,73.82,14986.0,73.0237,73.0633,72.9446,73.004,14986.0
2021-07-06 10:55:00,73.81,73.85,73.67,73.67,12578.0,72.9941,73.0336,72.8556,72.8556,12578.0
2021-07-06 11:00:00,73.65,73.68,73.48,73.62,49090.0,72.8358,72.8655,72.6677,72.8062,49090.0
2021-07-06 11:05:00,73.69,73.84,73.69,73.84,8400.0,72.8754,73.0237,72.8754,73.0237,8400.0
2021-07-06 11:10:00,73.82,73.9,73.72,73.73,14263.0,73.004,73.0831,72.9051,72.915,14263.0
2021-07-06 11:15:00,73.74,73.75,73.56,73.69,56770.0,72.9248,72.9347,72.7468,72.8754,56770.0
2021-07-06 11:20:00,73.66,73.75,73.66,73.69,8548.0,72.8457,72.9347,72.8457,72.8754,8548.0
2021-07-06 11:25:00,73.68,73.73,73.53,73.73,8120.0,72.8655,72.915,72.7172,72.915,8120.0
2021-07-06 11:30:00,73.75,73.79,73.68,73.73,13845.0,72.9347,72.9743,72.8655,72.915,13845.0
2021-07-06 11:35:00,73.73,73.79,73.73,73.75,10654.0,72.915,72.9743,72.915,72.9347,10654.0
2021-07-06 11:40:00,73.74,73.75,73.53,73.53,6486.0,72.9248,72.9347,72.7172,72.7172,6486.0
2021-07-06 11:45:00,73.53,73.53,73.36,73.45,19616.0,72.7172,72.7172,72.549,72.638,19616.0
2021-07-06 11:50:00,73.5,73.59,73.49,73.5,18827.0,72.6875,72.7765,72.6776,72.6875,18827.0
2021-07-06 11:55:00,73.51,73.61,73.48,73.53,4702.0,72.6974,72.7963,72.6677,72.7172,4702.0
2021-07-06 12:00:00,73.47,73.47,73.32,73.33,11263.0,72.6578,72.6578,72.5095,72.5194,11263.0
2021-07-06 12:05:00,73.33,73.41,72.94,72.94,42606.0,72.5194,72.5985,72.1337,72.1337,42606.0
2021-07-06 12:10:00,72.96,73.1,72.93,72.96,32222.0,72.1535,72.2919,72.1238,72.1535,32222.0
2021-07-06 12:15:00,72.95,72.97,72.63,72.66,52110.0,72.1436,72.1634,71.8271,71.8568,52110.0
2021-07-06 12:20:00,72.64,72.96,72.61,72.96,26878.0,71.837,72.1535,71.8073,72.1535,26878.0
2021-07-06 12:25:00,72.95,73.0,72.89,73.0,12102.0,72.1436,72.193,72.0842,72.193,12102.0
2021-07-06 12:30:00,72.93,73.06,72.8,73.03,25038.0,72.1238,72.2524,71.9952,72.2227,25038.0
2021-07-06 12:35:00,73.03,73.03,72.9,72.99,10054.0,72.2227,72.2227,72.0941,72.1831,10054.0
2021-07-06 12:40:00,73.03,73.05,72.97,73.01,4482.0,72.2227,72.2425,72.1634,72.2029,4482.0
2021-07-06 12:45:00,73.07,73.12,73.02,73.12,9035.0,72.2622,72.3117,72.2128,72.3117,9035.0
2021-07-06 12:50:00,73.12,73.24,73.09,73.23,6224.0,72.3117,72.4304,72.282,72.4205,6224.0
2021-07-06 12:55:00,73.26,73.36,73.24,73.36,7990.0,72.4501,72.549,72.4304,72.549,7990.0
2021-07-06 13:00:00,73.35,73.4,73.32,73.4,10397.0,72.5392,72.5886,72.5095,72.5886,10397.0
2021-07-06 13:05:00,73.39,73.45,73.36,73.44,9419.0,72.5787,72.638,72.549,72.6282,9419.0
2021-07-06 13:10:00,73.45,73.46,73.42,73.45,11747.0,72.638,72.6479,72.6084,72.638,11747.0
2021-07-06 13:15:00,73.46,73.46,73.42,73.45,11498.0,72.6479,72.6479,72.6084,72.638,11498.0
2021-07-06 13:20:00,73.45,73.51,73.4,73.41,6278.0,72.638,72.6974,72.5886,72.5985,6278.0
2021-07-06 13:25:00,73.47,73.54,73.45,73.54,14661.0,72.6578,72.7271,72.638,72.7271,14661.0
2021-07-06 13:30:00,73.54,73.54,73.47,73.53,17496.0,72.7271,72.7271,72.6578,72.7172,17496.0
2021-07-06 13:35:00,73.53,73.56,73.52,73.53,6298.0,72.7172,72.7468,72.7073,72.7172,6298.0
2021-07-06 13:40:00,73.55,73.7,73.54,73.7,34116.0,72.7369,72.8853,72.7271,72.8853,34116.0
2021-07-06 13:45:00,73.69,73.74,73.68,73.72,11135.0,72.8754,72.9248,72.8655,72.9051,11135.0
2021-07-06 13:50:00,73.73,73.74,73.71,73.74,11512.0,72.915,72.9248,72.8952,72.9248,11512.0
2021-07-06 13:55:00,73.74,73.74,73.65,73.69,6468.0,72.9248,72.9248,72.8358,72.8754,6468.0
2021-07-06 14:00:00,73.69,73.69,73.65,73.68,2930.0,72.8754,72.8754,72.8358,72.8655,2930.0
2021-07-06 14:05:00,73.69,73.74,73.67,73.67,4794.0,72.8754,72.9248,72.8556,72.8556,4794.0
2021-07-06 14:10:00,73.67,73.72,73.63,73.71,10130.0,72.8556,72.9051,72.8161,72.8952,10130.0
2021-07-06 14:15:00,73.73,73.82,73.69,73.81,8174.0,72.915,73.004,72.8754,72.9941,8174.0
2021-07-06 14:20:00,73.82,73.86,73.79,73.81,10150.0,73.004,73.0435,72.9743,72.9941,10150.0
2021-07-06 14:25:00,73.81,73.85,73.8,73.85,3406.0,72.9941,73.0336,72.9842,73.0336,3406.0
2021-07-06 14:30:00,73.84,73.91,73.84,73.88,7551.0,73.0237,73.093,73.0237,73.0633,7551.0
2021-07-06 14:35:00,73.87,73.88,73.78,73.82,8030.0,73.0534,73.0633,72.9644,73.004,8030.0
2021-07-06 14:40:00,73.83,73.85,73.81,73.82,6057.0,73.0138,73.0336,72.9941,73.004,6057.0
2021-07-06 14:45:00,73.79,73.82,73.77,73.78,8020.0,72.9743,73.004,72.9545,72.9644,8020.0
2021-07-06 14:50:00,73.77,73.81,73.7,73.7,7119.0,72.9545,72.9941,72.8853,72.8853,7119.0
2021-07-06 14:55:00,73.7,73.8,73.7,73.8,5422.0,72.8853,72.9842,72.8853,72.9842,5422.0
2021-07-06 15:00:00,73.8,73.82,73.78,73.8,7582.0,72.9842,73.004,72.9644,72.9842,7582.0
2021-07-06 15:05:00,73.79,73.87,73.79,73.86,3990.0,72.9743,73.0534,72.9743,73.0435,3990.0
2021-07-06 15:10:00,73.86,73.97,73.86,73.96,12498.0,73.0435,73.1523,73.0435,73.1424,12498.0
2021-07-06 15:15:00,73.96,74.02,73.96,74.01,7241.0,73.1424,73.2017,73.1424,73.1919,7241.0
2021-07-06 15:20:00,74.01,74.06,73.99,74.05,12014.0,73.1919,73.2413,73.1721,73.2314,12014.0
2021-07-06 15:25:00,74.03,74.12,74.03,74.09,14434.0,73.2116,73.3006,73.2116,73.271,14434.0
2021-07-06 15:30:00,74.1,74.14,74.03,74.03,10958.0,73.2809,73.3204,73.2116,73.2116,10958.0
2021-07-06 15:35:00,74.02,74.12,74.01,74.12,21075.0,73.2017,73.3006,73.1919,73.3006,21075.0
2021-07-06 15:40:00,74.11,74.17,74.11,74.14,20505.0,73.2907,73.3501,73.2907,73.3204,20505.0
2021-07-06 15:45:00,74.15,74.17,74.08,74.09,12462.0,73.3303,73.3501,73.2611,73.271,12462.0
2021-07-06 15:50:00,74.08,74.18,74.0,74.08,35307.0,73.2611,73.36,73.182,73.2611,35307.0
2021-07-06 15:55:00,74.06,74.14,74.03,74.11,48675.0,73.2413,73.3204,73.2116,73.2907,48675.0
2021-07-07 09:30:00,75.04,75.16,74.61,74.63,72223.0,74.2105,74.3291,73.7852,73.805,72223.0
2021-07-07 09:35:00,74.62,74.73,74.53,74.71,35763.0,73.7951,73.9039,73.7061,73.8841,35763.0
2021-07-07 09:40:00,74.69,74.87,74.61,74.87,39341.0,73.8643,74.0423,73.7852,74.0423,39341.0
2021-07-07 09:45:00,74.87,74.87,74.61,74.75,46211.0,74.0423,74.0423,73.7852,73.9237,46211.0
2021-07-07 09:50:00,74.74,74.75,74.55,74.71,34965.0,73.9138,73.9237,73.7259,73.8841,34965.0
2021-07-07 09:55:00,74.7,74.79,74.64,74.71,19185.0,73.8742,73.9632,73.8149,73.8841,19185.0
2021-07-07 10:00:00,74.71,74.73,74.36,74.36,32902.0,73.8841,73.9039,73.538,73.538,32902.0
2021-07-07 10:05:00,74.35,74.51,74.27,74.46,24142.0,73.5281,73.6863,73.449,73.6369,24142.0
2021-07-07 10:10:00,74.48,74.76,74.47,74.68,36979.0,73.6567,73.9336,73.6468,73.8544,36979.0
2021-07-07 10:15:00,74.7,74.8,74.68,74.69,17953.0,73.8742,73.9731,73.8544,73.8643,17953.0
2021-07-07 10:20:00,74.7,74.73,74.56,74.56,26755.0,73.8742,73.9039,73.7358,73.7358,26755.0
2021-07-07 10:25:00,74.55,74.58,74.22,74.25,41873.0,73.7259,73.7556,73.3995,73.4292,41873.0
2021-07-07 10:30:00,74.26,74.4,74.19,74.23,26594.0,73.4391,73.5775,73.3699,73.4094,26594.0
2021-07-07 10:35:00,74.2,74.3,74.03,74.03,28989.0,73.3798,73.4786,73.2116,73.2116,28989.0
2021-07-07 10:40:00,74.0,74.05,73.65,73.67,73792.0,73.182,73.2314,72.8358,72.8556,73792.0
2021-07-07 10:45:00,73.65,74.03,73.62,73.94,48666.0,72.8358,73.2116,72.8062,73.1226,48666.0
2021-07-07 10:50:00,73.9,74.03,73.86,74.01,36368.0,73.0831,73.2116,73.0435,73.1919,36368.0
2021-07-07 10:55:00,74.03,74.15,74.03,74.12,26159.0,73.2116,73.3303,73.2116,73.3006,26159.0
2021-07-07 11:00:00,74.11,74.18,73.9,74.07,54300.0,73.2907,73.36,73.0831,73.2512,54300.0
2021-07-07 11:05:00,74.03,74.03,73.74,73.89,12833.0,73.2116,73.2116,72.9248,73.0732,12833.0
2021-07-07 11:10:00,73.87,74.06,73.78,74.02,8780.0,73.0534,73.2413,72.9644,73.2017,8780.0
2021-07-07 11:15:00,74.06,74.13,73.94,74.1,26507.0,73.2413,73.3105,73.1226,73.2809,26507.0
2021-07-07 11:20:00,74.07,74.07,73.88,74.03,18098.0,73.2512,73.2512,73.0633,73.2116,18098.0
2021-07-07 11:25:00,73.99,74.01,73.87,74.01,10620.0,73.1721,73.1919,73.0534,73.1919,10620.0
2021-07-07 11:30:00,73.99,74.02,73.79,73.84,19535.0,73.1721,73.2017,72.9743,73.0237,19535.0
2021-07-07 11:35:00,73.86,74.04,73.86,74.03,14826.0,73.0435,73.2215,73.0435,73.2116,14826.0
2021-07-07 11:40:00,74.02,74.31,74.02,74.31,32450.0,73.2017,73.4885,73.2017,73.4885,32450.0
2021-07-07 11:45:00,74.31,74.47,74.31,74.46,42646.0,73.4885,73.6468,73.4885,73.6369,42646.0
2021-07-07 11:50:00,74.44,74.6,74.44,74.56,20177.0,73.6171,73.7753,73.6171,73.7358,20177.0
2021-07-07 11:55:00,74.56,74.63,74.46,74.47,42917.0,73.7358,73.805,73.6369,73.6468,42917.0
2021-07-07 12:00:00,74.48,74.61,74.46,74.58,18985.0,73.6567,73.7852,73.6369,73.7556,18985.0
2021-07-07 12:05:00,74.58,74.61,74.57,74.57,9847.0,73.7556,73.7852,73.7457,73.7457,9847.0
2021-07-07 12:10:00,74.57,74.6,74.53,74.54,27989.0,73.7457,73.7753,73.7061,73.716,27989.0
2021-07-07 12:15:00,74.54,74.6,74.46,74.5,45467.0,73.716,73.7753,73.6369,73.6764,45467.0
2021-07-07 12:20:00,74.49,74.51,74.34,74.36,10602.0,73.6665,73.6863,73.5182,73.538,10602.0
2021-07-07 12:25:00,74.39,74.41,74.3,74.3,11785.0,73.5677,73.5874,73.4786,73.4786,11785.0
2021-07-07 12:30:00,74.27,74.38,74.2,74.38,11817.0,73.449,73.5578,73.3798,73.5578,11817.0
2021-07-07 12:35:00,74.38,74.42,74.35,74.42,4542.0,73.5578,73.5973,73.5281,73.5973,4542.0
2021-07-07 12:40:00,74.42,74.45,74.35,74.35,3811.0,73.5973,73.627,73.5281,73.5281,3811.0
2021-07-07 12:45:00,74.35,74.38,74.31,74.32,5802.0,73.5281,73.5578,73.4885,73.4984,5802.0
2021-07-07 12:50:00,74.33,74.36,74.29,74.35,13997.0,73.5083,73.538,73.4688,73.5281,13997.0
2021-07-07 12:55:00,74.4,74.41,74.31,74.34,2400.0,73.5775,73.5874,73.4885,73.5182,2400.0
2021-07-07 13:00:00,74.27,74.29,74.15,74.15,9268.0,73.449,73.4688,73.3303,73.3303,9268.0
2021-07-07 13:05:00,74.13,74.19,74.07,74.19,23378.0,73.3105,73.3699,73.2512,73.3699,23378.0
2021-07-07 13:10:00,74.14,74.22,74.09,74.21,4405.0,73.3204,73.3995,73.271,73.3896,4405.0
2021-07-07 13:15:00,74.19,74.22,74.17,74.21,5394.0,73.3699,73.3995,73.3501,73.3896,5394.0
2021-07-07 13:20:00,74.22,74.28,74.19,74.23,6986.0,73.3995,73.4589,73.3699,73.4094,6986.0
2021-07-07 13:25:00,74.21,74.27,74.21,74.25,13090.0,73.3896,73.449,73.3896,73.4292,13090.0
2021-07-07 13:30:00,74.26,74.31,74.15,74.26,17217.0,73.4391,73.4885,73.3303,73.4391,17217.0
2021-07-07 13:35:00,74.27,74.28,74.18,74.19,3557.0,73.449,73.4589,73.36,73.3699,3557.0
2021-07-07 13:40:00,74.16,74.18,74.11,74.17,6285.0,73.3402,73.36,73.2907,73.3501,6285.0
2021-07-07 13:45:00,74.2,74.27,74.2,74.27,25941.0,73.3798,73.449,73.3798,73.449,25941.0
2021-07-07 13:50:00,74.26,74.39,74.25,74.37,4617.0,73.4391,73.5677,73.4292,73.5479,4617.0
2021-07-07 13:55:00,74.38,74.39,74.26,74.26,18196.0,73.5578,73.5677,73.4391,73.4391,18196.0
2021-07-07 14:00:00,74.33,74.61,74.27,74.58,36364.0,73.5083,73.7852,73.449,73.7556,36364.0
2021-07-07 14:05:00,74.56,74.62,74.42,74.58,10013.0,73.7358,73.7951,73.5973,73.7556,10013.0
2021-07-07 14:10:00,74.61,74.62,74.47,74.47,6238.0,73.7852,73.7951,73.6468,73.6468,6238.0
2021-07-07 14:15:00,74.48,74.58,74.39,74.57,23029.0,73.6567,73.7556,73.5677,73.7457,23029.0
2021-07-07 14:20:00,74.57,74.57,74.47,74.49,17971.0,73.7457,73.7457,73.6468,73.6665,17971.0
2021-07-07 14:25:00,74.52,74.58,74.48,74.49,5811.0,73.6962,73.7556,73.6567,73.6665,5811.0
2021-07-07 14:30:00,74.47,74.47,74.35,74.4,5726.0,73.6468,73.6468,73.5281,73.5775,5726.0
2021-07-07 14:35:00,74.37,74.38,74.2,74.21,20690.0,73.5479,73.5578,73.3798,73.3896,20690.0
2021-07-07 14:40:00,74.21,74.36,74.2,74.33,5770.0,73.3896,73.538,73.3798,73.5083,5770.0
2021-07-07 14:45:00,74.31,74.44,74.3,74.44,5525.0,73.4885,73.6171,73.4786,73.6171,5525.0
2021-07-07 14:50:00,74.43,74.46,74.33,74.36,5120.0,73.6072,73.6369,73.5083,73.538,5120.0
2021-07-07 14:55:00,74.37,74.53,74.36,74.5,11099.0,73.5479,73.7061,73.538,73.6764,11099.0
2021-07-07 15:00:00,74.48,74.57,74.48,74.56,6980.0,73.6567,73.7457,73.6567,73.7358,6980.0
2021-07-07 15:05:00,74.55,74.56,74.51,74.55,7355.0,73.7259,73.7358,73.6863,73.7259,7355.0
2021-07-07 15:10:00,74.55,74.55,74.46,74.47,10103.0,73.7259,73.7259,73.6369,73.6468,10103.0
2021-07-07 15:15:00,74.48,74.52,74.41,74.43,19067.0,73.6567,73.6962,73.5874,73.6072,19067.0
2021-07-07 15:20:00,74.43,74.49,74.37,74.39,13649.0,73.6072,73.6665,73.5479,73.5677,13649.0
2021-07-07 15:25:00,74.38,74.38,74.33,74.34,3872.0,73.5578,73.5578,73.5083,73.5182,3872.0
2021-07-07 15:30:00,74.36,74.48,74.35,74.47,15354.0,73.538,73.6567,73.5281,73.6468,15354.0
2021-07-07 15:35:00,74.48,74.48,74.4,74.42,6054.0,73.6567,73.6567,73.5775,73.5973,6054.0
2021-07-07 15:40:00,74.42,74.45,74.38,74.39,12696.0,73.5973,73.627,73.5578,73.5677,12696.0
2021-07-07 15:45:00,74.41,74.47,74.39,74.42,10422.0,73.5874,73.6468,73.5677,73.5973,10422.0
2021-07-07 15:50:00,74.48,74.5,74.39,74.4,30453.0,73.6567,73.6764,73.5677,73.5775,30453.0
2021-07-07 15:55:00,74.39,74.4,74.28,74.4,46885.0,73.5677,73.5775,73.4589,73.5775,46885.0
2021-07-08 09:30:00,72.29,72.56,72.03,72.41,311711.0,71.4909,71.7579,71.2337,71.6095,311711.0
2021-07-08 09:35:00,72.4,72.63,72.38,72.58,101708.0,71.5997,71.8271,71.5799,71.7777,101708.0
2021-07-08 09:40:00,72.65,72.76,72.26,72.26,107983.0,71.8469,71.9557,71.4612,71.4612,107983.0
2021-07-08 09:45:00,72.22,72.31,71.73,71.73,106954.0,71.4216,71.5106,70.9371,70.9371,106954.0
2021-07-08 09:50:00,71.75,72.54,71.75,72.36,129609.0,70.9568,71.7381,70.9568,71.5601,129609.0
2021-07-08 09:55:00,72.44,72.69,72.33,72.69,27497.0,71.6392,71.8864,71.5304,71.8864,27497.0
2021-07-08 10:00:00,72.69,72.77,72.46,72.65,68542.0,71.8864,71.9656,71.659,71.8469,68542.0
2021-07-08 10:05:00,72.65,72.8,72.46,72.46,50706.0,71.8469,71.9952,71.659,71.659,50706.0
2021-07-08 10:10:00,72.48,72.76,72.4,72.63,38446.0,71.6788,71.9557,71.5997,71.8271,38446.0
2021-07-08 10:15:00,72.62,72.73,72.47,72.5,39727.0,71.8172,71.926,71.6689,71.6985,39727.0
2021-07-08 10:20:00,72.46,72.49,72.12,72.25,71340.0,71.659,71.6887,71.3227,71.4513,71340.0
2021-07-08 10:25:00,72.27,72.84,72.27,72.73,52060.0,71.4711,72.0348,71.4711,71.926,52060.0
2021-07-08 10:30:00,72.84,72.9,72.52,72.56,56041.0,72.0348,72.0941,71.7183,71.7579,56041.0
2021-07-08 10:35:00,72.63,72.63,72.19,72.32,78963.0,71.8271,71.8271,71.392,71.5205,78963.0
2021-07-08 10:40:00,72.34,72.6,72.24,72.59,35082.0,71.5403,71.7974,71.4414,71.7876,35082.0
2021-07-08 10:45:00,72.57,72.67,72.3,72.33,11092.0,71.7678,71.8667,71.5008,71.5304,11092.0
2021-07-08 10:50:00,72.33,72.52,72.26,72.46,22330.0,71.5304,71.7183,71.4612,71.659,22330.0
2021-07-08 10:55:00,72.43,72.48,72.11,72.12,34595.0,71.6293,71.6788,71.3129,71.3227,34595.0
2021-07-08 11:00:00,72.13,72.17,71.99,72.16,61156.0,71.3326,71.3722,71.1942,71.3623,61156.0
2021-07-08 11:05:00,72.18,72.59,72.18,72.55,23510.0,71.3821,71.7876,71.3821,71.748,23510.0
2021-07-08 11:10:00,72.6,72.68,72.56,72.65,12540.0,71.7974,71.8766,71.7579,71.8469,12540.0
2021-07-08 11:15:00,72.69,72.74,72.5,72.64,38095.0,71.8864,71.9359,71.6985,71.837,38095.0
2021-07-08 11:20:00,72.62,72.75,72.53,72.69,37402.0,71.8172,71.9458,71.7282,71.8864,37402.0
2021-07-08 11:25:00,72.71,72.83,72.68,72.8,19500.0,71.9062,72.0249,71.8766,71.9952,19500.0
2021-07-08 11:30:00,72.77,72.78,72.52,72.62,15161.0,71.9656,71.9755,71.7183,71.8172,15161.0
2021-07-08 11:35:00,72.65,72.95,72.49,72.94,33182.0,71.8469,72.1436,71.6887,72.1337,33182.0
2021-07-08 11:40:00,72.95,72.97,72.85,72.91,16143.0,72.1436,72.1634,72.0447,72.104,16143.0
2021-07-08 11:45:00,72.94,73.07,72.91,73.06,26553.0,72.1337,72.2622,72.104,72.2524,26553.0
2021-07-08 11:50:00,73.07,73.2,73.02,73.14,29479.0,72.2622,72.3908,72.2128,72.3315,29479.0
2021-07-08 11:55:00,73.13,73.15,73.02,73.13,7150.0,72.3216,72.3414,72.2128,72.3216,7150.0
2021-07-08 12:00:00,73.14,73.22,73.11,73.14,37400.0,72.3315,72.4106,72.3018,72.3315,37400.0
2021-07-08 12:05:00,73.14,73.24,73.12,73.23,12300.0,72.3315,72.4304,72.3117,72.4205,12300.0
2021-07-08 12:10:00,73.16,73.16,73.05,73.06,10807.0,72.3513,72.3513,72.2425,72.2524,10807.0
2021-07-08 12:15:00,73.08,73.11,72.97,73.06,20283.0,72.2721,72.3018,72.1634,72.2524,20283.0
2021-07-08 12:20:00,73.03,73.14,73.01,73.1,13746.0,72.2227,72.3315,72.2029,72.2919,13746.0
2021-07-08 12:25:00,73.1,73.3,73.06,73.28,8111.0,72.2919,72.4897,72.2524,72.4699,8111.0
2021-07-08 12:30:00,73.28,73.5,73.28,73.44,23316.0,72.4699,72.6875,72.4699,72.6282,23316.0
2021-07-08 12:35:00,73.42,73.47,73.36,73.46,13599.0,72.6084,72.6578,72.549,72.6479,13599.0
2021-07-08 12:40:00,73.48,73.52,73.39,73.51,12395.0,72.6677,72.7073,72.5787,72.6974,12395.0
2021-07-08 12:45:00,73.5,73.5,73.4,73.41,19139.0,72.6875,72.6875,72.5886,72.5985,19139.0
2021-07-08 12:50:00,73.44,73.52,73.38,73.5,9700.0,72.6282,72.7073,72.5688,72.6875,9700.0
2021-07-08 12:55:00,73.55,73.57,73.44,73.44,16888.0,72.7369,72.7567,72.6282,72.6282,16888.0
2021-07-08 13:00:00,73.46,73.6,73.42,73.52,11212.0,72.6479,72.7864,72.6084,72.7073,11212.0
2021-07-08 13:05:00,73.49,73.61,73.49,73.53,13581.0,72.6776,72.7963,72.6776,72.7172,13581.0
2021-07-08 13:10:00,73.54,73.57,73.38,73.4,26606.0,72.7271,72.7567,72.5688,72.5886,26606.0
2021-07-08 13:15:00,73.39,73.52,73.35,73.43,15686.0,72.5787,72.7073,72.5392,72.6183,15686.0
2021-07-08 13:20:00,73.39,73.53,73.38,73.51,10271.0,72.5787,72.7172,72.5688,72.6974,10271.0
2021-07-08 13:25:00,73.57,73.76,73.57,73.71,31243.0,72.7567,72.9446,72.7567,72.8952,31243.0
2021-07-08 13:30:00,73.78,73.83,73.78,73.79,10288.0,72.9644,73.0138,72.9644,72.9743,10288.0
2021-07-08 13:35:00,73.79,73.88,73.77,73.88,10063.0,72.9743,73.0633,72.9545,73.0633,10063.0
2021-07-08 13:40:00,73.85,73.89,73.78,73.78,12147.0,73.0336,73.0732,72.9644,72.9644,12147.0
2021-07-08 13:45:00,73.79,73.82,73.71,73.72,9617.0,72.9743,73.004,72.8952,72.9051,9617.0
2021-07-08 13:50:00,73.73,73.79,73.7,73.71,15900.0,72.915,72.9743,72.8853,72.8952,15900.0
2021-07-08 13:55:00,73.68,73.77,73.66,73.68,9207.0,72.8655,72.9545,72.8457,72.8655,9207.0
2021-07-08 14:00:00,73.7,73.72,73.6,73.67,13123.0,72.8853,72.9051,72.7864,72.8556,13123.0
2021-07-08 14:05:00,73.67,73.71,73.59,73.59,6432.0,72.8556,72.8952,72.7765,72.7765,6432.0
2021-07-08 14:10:00,73.63,73.68,73.61,73.65,14761.0,72.8161,72.8655,72.7963,72.8358,14761.0
2021-07-08 14:15:00,73.64,73.65,73.41,73.45,23303.0,72.8259,72.8358,72.5985,72.638,23303.0
2021-07-08 14:20:00,73.43,73.46,73.3,73.33,23912.0,72.6183,72.6479,72.4897,72.5194,23912.0
2021-07-08 14:25:00,73.33,73.42,73.3,73.37,29768.0,72.5194,72.6084,72.4897,72.5589,29768.0
2021-07-08 14:30:00,73.38,73.48,73.27,73.48,17733.0,72.5688,72.6677,72.46,72.6677,17733.0
2021-07-08 14:35:00,73.47,73.51,73.41,73.41,17435.0,72.6578,72.6974,72.5985,72.5985,17435.0
2021-07-08 14:40:00,73.41,73.51,73.4,73.46,15432.0,72.5985,72.6974,72.5886,72.6479,15432.0
2021-07-08 14:45:00,73.49,73.49,73.25,73.25,17169.0,72.6776,72.6776,72.4403,72.4403,17169.0
2021-07-08 14:50:00,73.27,73.34,73.22,73.26,17281.0,72.46,72.5293,72.4106,72.4501,17281.0
2021-07-08 14:55:00,73.24,73.48,73.24,73.41,15312.0,72.4304,72.6677,72.4304,72.5985,15312.0
2021-07-08 15:00:00,73.43,73.53,73.38,73.44,10859.0,72.6183,72.7172,72.5688,72.6282,10859.0
2021-07-08 15:05:00,73.47,73.48,73.34,73.4,7490.0,72.6578,72.6677,72.5293,72.5886,7490.0
2021-07-08 15:10:00,73.4,73.46,73.26,73.27,9130.0,72.5886,72.6479,72.4501,72.46,9130.0
2021-07-08 15:15:00,73.25,73.26,73.1,73.16,18492.0,72.4403,72.4501,72.2919,72.3513,18492.0
2021-07-08 15:20:00,73.19,73.34,73.15,73.29,16051.0,72.3809,72.5293,72.3414,72.4798,16051.0
2021-07-08 15:25:00,73.27,73.36,73.2,73.28,13553.0,72.46,72.549,72.3908,72.4699,13553.0
2021-07-08 15:30:00,73.29,73.41,73.21,73.33,33801.0,72.4798,72.5985,72.4007,72.5194,33801.0
2021-07-08 15:35:00,73.33,73.52,73.31,73.49,17891.0,72.5194,72.7073,72.4996,72.6776,17891.0
2021-07-08 15:40:00,73.5,73.5,73.21,73.28,37689.0,72.6875,72.6875,72.4007,72.4699,37689.0
2021-07-08 15:45:00,73.28,73.3,73.05,73.06,70802.0,72.4699,72.4897,72.2425,72.2524,70802.0
2021-07-08 15:50:00,73.06,73.35,72.94,73.22,136972.0,72.2524,72.5392,72.1337,72.4106,136972.0
2021-07-08 15:55:00,73.22,73.55,73.21,73.55,100555.0,72.4106,72.7369,72.4007,72.7369,100555.0
2021-07-09 09:30:00,73.28,73.57,73.2,73.4,60265.0,72.4699,72.7567,72.3908,72.5886,60265.0
2021-07-09 09:35:00,73.34,73.36,73.04,73.21,58245.0,72.5293,72.549,72.2326,72.4007,58245.0
2021-07-09 09:40:00,73.13,73.42,73.11,73.4,43431.0,72.3216,72.6084,72.3018,72.5886,43431.0
2021-07-09 09:45:00,73.4,73.59,73.22,73.49,50819.0,72.5886,72.7765,72.4106,72.6776,50819.0
2021-07-09 09:50:00,73.49,73.53,73.37,73.41,15365.0,72.6776,72.7172,72.5589,72.5985,15365.0
2021-07-09 09:55:00,73.39,73.49,73.26,73.49,20457.0,72.5787,72.6776,72.4501,72.6776,20457.0
2021-07-09 10:00:00,73.48,73.52,73.37,73.51,28425.0,72.6677,72.7073,72.5589,72.6974,28425.0
2021-07-09 10:05:00,73.53,73.61,73.4,73.52,15158.0,72.7172,72.7963,72.5886,72.7073,15158.0
2021-07-09 10:10:00,73.53,73.62,73.41,73.43,16960.0,72.7172,72.8062,72.5985,72.6183,16960.0
2021-07-09 10:15:00,73.43,73.53,73.41,73.53,18484.0,72.6183,72.7172,72.5985,72.7172,18484.0
2021-07-09 10:20:00,73.53,73.63,73.47,73.63,18884.0,72.7172,72.8161,72.6578,72.8161,18884.0
2021-07-09 10:25:00,73.62,73.7,73.51,73.52,18935.0,72.8062,72.8853,72.6974,72.7073,18935.0
2021-07-09 10:30:00,73.52,73.56,73.38,73.53,16488.0,72.7073,72.7468,72.5688,72.7172,16488.0
2021-07-09 10:35:00,73.54,73.61,73.53,73.58,24231.0,72.7271,72.7963,72.7172,72.7666,24231.0
2021-07-09 10:40:00,73.6,73.74,73.55,73.74,13701.0,72.7864,72.9248,72.7369,72.9248,13701.0
2021-07-09 10:45:00,73.71,73.8,73.67,73.79,31993.0,72.8952,72.9842,72.8556,72.9743,31993.0
2021-07-09 10:50:00,73.76,74.05,73.76,74.03,49179.0,72.9446,73.2314,72.9446,73.2116,49179.0
2021-07-09 10:55:00,74.02,74.09,74.0,74.08,28646.0,73.2017,73.271,73.182,73.2611,28646.0
2021-07-09 11:00:00,74.09,74.22,74.08,74.09,27458.0,73.271,73.3995,73.2611,73.271,27458.0
2021-07-09 11:05:00,74.12,74.15,74.06,74.15,13847.0,73.3006,73.3303,73.2413,73.3303,13847.0
2021-07-09 11:10:00,74.15,74.18,74.05,74.05,16569.0,73.3303,73.36,73.2314,73.2314,16569.0
2021-07-09 11:15:00,74.08,74.2,74.08,74.2,7253.0,73.2611,73.3798,73.2611,73.3798,7253.0
2021-07-09 11:20:00,74.2,74.29,74.15,74.28,19819.0,73.3798,73.4688,73.3303,73.4589,19819.0
2021-07-09 11:25:00,74.28,74.33,74.24,74.3,27394.0,73.4589,73.5083,73.4193,73.4786,27394.0
2021-07-09 11:30:00,74.31,74.35,74.24,74.29,27409.0,73.4885,73.5281,73.4193,73.4688,27409.0
2021-07-09 11:35:00,74.31,74.38,74.29,74.36,10591.0,73.4885,73.5578,73.4688,73.538,10591.0
2021-07-09 11:40:00,74.37,74.41,74.33,74.35,22751.0,73.5479,73.5874,73.5083,73.5281,22751.0
2021-07-09 11:45:00,74.37,74.44,74.35,74.41,18900.0,73.5479,73.6171,73.5281,73.5874,18900.0
2021-07-09 11:50:00,74.41,74.42,74.35,74.35,33245.0,73.5874,73.5973,73.5281,73.5281,33245.0
2021-07-09 11:55:00,74.35,74.38,74.3,74.33,33065.0,73.5281,73.5578,73.4786,73.5083,33065.0
2021-07-09 12:00:00,74.32,74.41,74.32,74.41,10559.0,73.4984,73.5874,73.4984,73.5874,10559.0
2021-07-09 12:05:00,74.41,74.42,74.34,74.37,12902.0,73.5874,73.5973,73.5182,73.5479,12902.0
2021-07-09 12:10:00,74.35,74.41,74.35,74.38,8664.0,73.5281,73.5874,73.5281,73.5578,8664.0
2021-07-09 12:15:00,74.39,74.47,74.38,74.41,15248.0,73.5677,73.6468,73.5578,73.5874,15248.0
2021-07-09 12:20:00,74.42,74.43,74.35,74.39,15259.0,73.5973,73.6072,73.5281,73.5677,15259.0
2021-07-09 12:25:00,74.4,74.45,74.4,74.43,12336.0,73.5775,73.627,73.5775,73.6072,12336.0
2021-07-09 12:30:00,74.44,74.47,74.42,74.44,12962.0,73.6171,73.6468,73.5973,73.6171,12962.0
2021-07-09 12:35:00,74.45,74.49,74.41,74.48,10152.0,73.627,73.6665,73.5874,73.6567,10152.0
2021-07-09 12:40:00,74.5,74.63,74.49,74.61,14569.0,73.6764,73.805,73.6665,73.7852,14569.0
2021-07-09 12:45:00,74.62,74.65,74.58,74.61,28913.0,73.7951,73.8248,73.7556,73.7852,28913.0
2021-07-09 12:50:00,74.6,74.62,74.56,74.57,25058.0,73.7753,73.7951,73.7358,73.7457,25058.0
2021-07-09 12:55:00,74.57,74.57,74.51,74.52,13671.0,73.7457,73.7457,73.6863,73.6962,13671.0
2021-07-09 13:00:00,74.51,74.52,74.43,74.45,29509.0,73.6863,73.6962,73.6072,73.627,29509.0
2021-07-09 13:05:00,74.44,74.46,74.33,74.37,29996.0,73.6171,73.6369,73.5083,73.5479,29996.0
2021-07-09 13:10:00,74.4,74.4,74.35,74.37,11603.0,73.5775,73.5775,73.5281,73.5479,11603.0
2021-07-09 13:15:00,74.39,74.41,74.35,74.37,14052.0,73.5677,73.5874,73.5281,73.5479,14052.0
2021-07-09 13:20:00,74.37,74.41,74.36,74.39,36297.0,73.5479,73.5874,73.538,73.5677,36297.0
2021-07-09 13:25:00,74.39,74.42,74.38,74.39,8636.0,73.5677,73.5973,73.5578,73.5677,8636.0
2021-07-09 13:30:00,74.4,74.43,74.4,74.42,8223.0,73.5775,73.6072,73.5775,73.5973,8223.0
2021-07-09 13:35:00,74.43,74.48,74.39,74.46,3824.0,73.6072,73.6567,73.5677,73.6369,3824.0
2021-07-09 13:40:00,74.48,74.48,74.41,74.42,23399.0,73.6567,73.6567,73.5874,73.5973,23399.0
2021-07-09 13:45:00,74.43,74.43,74.36,74.37,4362.0,73.6072,73.6072,73.538,73.5479,4362.0
2021-07-09 13:50:00,74.34,74.39,74.31,74.36,7275.0,73.5182,73.5677,73.4885,73.538,7275.0
2021-07-09 13:55:00,74.36,74.43,74.34,74.42,9010.0,73.538,73.6072,73.5182,73.5973,9010.0
2021-07-09 14:00:00,74.42,74.44,74.41,74.42,6109.0,73.5973,73.6171,73.5874,73.5973,6109.0
2021-07-09 14:05:00,74.43,74.45,74.41,74.42,1524.0,73.6072,73.627,73.5874,73.5973,1524.0
2021-07-09 14:10:00,74.43,74.43,74.35,74.35,5300.0,73.6072,73.6072,73.5281,73.5281,5300.0
2021-07-09 14:15:00,74.36,74.37,74.33,74.37,6079.0,73.538,73.5479,73.5083,73.5479,6079.0
2021-07-09 14:20:00,74.36,74.37,74.29,74.36,17861.0,73.538,73.5479,73.4688,73.538,17861.0
2021-07-09 14:25:00,74.37,74.42,74.37,74.39,2640.0,73.5479,73.5973,73.5479,73.5677,2640.0
2021-07-09 14:30:00,74.42,74.48,74.4,74.47,8834.0,73.5973,73.6567,73.5775,73.6468,8834.0
2021-07-09 14:35:00,74.47,74.5,74.46,74.47,14031.0,73.6468,73.6764,73.6369,73.6468,14031.0
2021-07-09 14:40:00,74.46,74.49,74.44,74.48,3100.0,73.6369,73.6665,73.6171,73.6567,3100.0
2021-07-09 14:45:00,74.47,74.48,74.43,74.44,8713.0,73.6468,73.6567,73.6072,73.6171,8713.0
2021-07-09 14:50:00,74.43,74.5,74.43,74.48,5310.0,73.6072,73.6764,73.6072,73.6567,5310.0
2021-07-09 14:55:00,74.45,74.56,74.45,74.53,13041.0,73.627,73.7358,73.627,73.7061,13041.0
2021-07-09 15:00:00,74.54,74.57,74.46,74.47,24680.0,73.716,73.7457,73.6369,73.6468,24680.0
2021-07-09 15:05:00,74.49,74.52,74.48,74.51,4952.0,73.6665,73.6962,73.6567,73.6863,4952.0
2021-07-09 15:10:00,74.51,74.53,74.48,74.5,6469.0,73.6863,73.7061,73.6567,73.6764,6469.0
2021-07-09 15:15:00,74.5,74.53,74.48,74.52,57406.0,73.6764,73.7061,73.6567,73.6962,57406.0
2021-07-09 15:20:00,74.51,74.52,74.48,74.52,12720.0,73.6863,73.6962,73.6567,73.6962,12720.0
2021-07-09 15:25:00,74.52,74.53,74.47,74.48,10552.0,73.6962,73.7061,73.6468,73.6567,10552.0
2021-07-09 15:30:00,74.47,74.5,74.42,74.42,8187.0,73.6468,73.6764,73.5973,73.5973,8187.0
2021-07-09 15:35:00,74.44,74.45,74.42,74.42,8935.0,73.6171,73.627,73.5973,73.5973,8935.0
2021-07-09 15:40:00,74.41,74.44,74.36,74.37,26429.0,73.5874,73.6171,73.538,73.5479,26429.0
2021-07-09 15:45:00,74.37,74.5,74.36,74.5,12164.0,73.5479,73.6764,73.538,73.6764,12164.0
2021-07-09 15:50:00,74.51,74.59,74.44,74.56,60004.0,73.6863,73.7654,73.6171,73.7358,60004.0
2021-07-09 15:55:00,74.56,74.58,74.41,74.44,136133.0,73.7358,73.7556,73.5874,73.6171,136133.0
2021-07-12 09:30:00,75.03,75.22,74.97,75.01,67281.0,74.2006,74.3885,74.1412,74.1808,67281.0
2021-07-12 09:35:00,75.0,75.03,74.78,74.78,24139.0,74.1709,74.2006,73.9533,73.9533,24139.0
2021-07-12 09:40:00,74.75,74.86,74.58,74.85,22096.0,73.9237,74.0325,73.7556,74.0226,22096.0
2021-07-12 09:45:00,74.9,74.9,74.63,74.63,19744.0,74.072,74.072,73.805,73.805,19744.0
2021-07-12 09:50:00,74.6,74.72,74.49,74.53,45207.0,73.7753,73.894,73.6665,73.7061,45207.0
2021-07-12 09:55:00,74.64,74.66,74.51,74.61,16392.0,73.8149,73.8347,73.6863,73.7852,16392.0
2021-07-12 10:00:00,74.62,74.62,74.4,74.5,26915.0,73.7951,73.7951,73.5775,73.6764,26915.0
2021-07-12 10:05:00,74.51,74.59,74.36,74.58,47240.0,73.6863,73.7654,73.538,73.7556,47240.0
2021-07-12 10:10:00,74.6,74.69,74.54,74.69,62838.0,73.7753,73.8643,73.716,73.8643,62838.0
2021-07-12 10:15:00,74.69,74.69,74.46,74.55,60432.0,73.8643,73.8643,73.6369,73.7259,60432.0
2021-07-12 10:20:00,74.54,74.61,74.45,74.5,38648.0,73.716,73.7852,73.627,73.6764,38648.0
2021-07-12 10:25:00,74.5,74.68,74.48,74.64,23612.0,73.6764,73.8544,73.6567,73.8149,23612.0
2021-07-12 10:30:00,74.67,74.68,74.52,74.67,16129.0,73.8446,73.8544,73.6962,73.8446,16129.0
2021-07-12 10:35:00,74.71,74.79,74.65,74.69,20110.0,73.8841,73.9632,73.8248,73.8643,20110.0
2021-07-12 10:40:00,74.71,74.78,74.71,74.75,21344.0,73.8841,73.9533,73.8841,73.9237,21344.0
2021-07-12 10:45:00,74.73,74.79,74.63,74.72,17660.0,73.9039,73.9632,73.805,73.894,17660.0
2021-07-12 10:50:00,74.7,74.83,74.69,74.81,13503.0,73.8742,74.0028,73.8643,73.983,13503.0
2021-07-12 10:55:00,74.78,74.85,74.77,74.77,5016.0,73.9533,74.0226,73.9435,73.9435,5016.0
2021-07-12 11:00:00,74.76,74.9,74.75,74.86,13344.0,73.9336,74.072,73.9237,74.0325,13344.0
2021-07-12 11:05:00,74.85,74.89,74.81,74.86,5768.0,74.0226,74.0621,73.983,74.0325,5768.0
2021-07-12 11:10:00,74.87,74.9,74.77,74.77,6306.0,74.0423,74.072,73.9435,73.9435,6306.0
2021-07-12 11:15:00,74.75,74.81,74.71,74.75,31467.0,73.9237,73.983,73.8841,73.9237,31467.0
2021-07-12 11:20:00,74.76,74.76,74.61,74.62,17343.0,73.9336,73.9336,73.7852,73.7951,17343.0
2021-07-12 11:25:00,74.61,74.69,74.58,74.6,96566.0,73.7852,73.8643,73.7556,73.7753,96566.0
2021-07-12 11:30:00,74.62,74.67,74.6,74.67,8676.0,73.7951,73.8446,73.7753,73.8446,8676.0
2021-07-12 11:35:00,74.7,74.7,74.62,74.62,11116.0,73.8742,73.8742,73.7951,73.7951,11116.0
2021-07-12 11:40:00,74.61,74.68,74.61,74.67,21070.0,73.7852,73.8544,73.7852,73.8446,21070.0
2021-07-12 11:45:00,74.67,74.77,74.67,74.72,21983.0,73.8446,73.9435,73.8446,73.894,21983.0
2021-07-12 11:50:00,74.72,74.76,74.71,74.73,29558.0,73.894,73.9336,73.8841,73.9039,29558.0
2021-07-12 11:55:00,74.73,74.78,74.73,74.77,3954.0,73.9039,73.9533,73.9039,73.9435,3954.0
2021-07-12 12:00:00,74.76,74.77,74.72,74.73,14735.0,73.9336,73.9435,73.894,73.9039,14735.0
2021-07-12 12:05:00,74.73,74.75,74.65,74.66,2143.0,73.9039,73.9237,73.8248,73.8347,2143.0
2021-07-12 12:10:00,74.66,74.74,74.66,74.71,4165.0,73.8347,73.9138,73.8347,73.8841,4165.0
2021-07-12 12:15:00,74.72,74.78,74.68,74.77,7990.0,73.894,73.9533,73.8544,73.9435,7990.0
2021-07-12 12:20:00,74.75,74.82,74.74,74.76,9039.0,73.9237,73.9929,73.9138,73.9336,9039.0
2021-07-12 12:25:00,74.78,74.81,74.75,74.75,3330.0,73.9533,73.983,73.9237,73.9237,3330.0
2021-07-12 12:30:00,74.78,74.8,74.75,74.78,5237.0,73.9533,73.9731,73.9237,73.9533,5237.0
2021-07-12 12:35:00,74.76,74.76,74.72,74.73,10233.0,73.9336,73.9336,73.894,73.9039,10233.0
2021-07-12 12:40:00,74.74,74.74,74.69,74.71,6432.0,73.9138,73.9138,73.8643,73.8841,6432.0
2021-07-12 12:45:00,74.73,74.77,74.7,74.77,2869.0,73.9039,73.9435,73.8742,73.9435,2869.0
2021-07-12 12:50:00,74.77,74.77,74.74,74.74,2030.0,73.9435,73.9435,73.9138,73.9138,2030.0
2021-07-12 12:55:00,74.72,74.73,74.68,74.73,22722.0,73.894,73.9039,73.8544,73.9039,22722.0
2021-07-12 13:00:00,74.7,74.74,74.69,74.69,56841.0,73.8742,73.9138,73.8643,73.8643,56841.0
2021-07-12 13:05:00,74.69,74.7,74.63,74.66,11561.0,73.8643,73.8742,73.805,73.8347,11561.0
2021-07-12 13:10:00,74.67,74.68,74.64,74.66,58853.0,73.8446,73.8544,73.8149,73.8347,58853.0
2021-07-12 13:15:00,74.66,74.7,74.66,74.7,4890.0,73.8347,73.8742,73.8347,73.8742,4890.0
2021-07-12 13:20:00,74.7,74.71,74.64,74.66,12201.0,73.8742,73.8841,73.8149,73.8347,12201.0
2021-07-12 13:25:00,74.66,74.67,74.63,74.66,1192.0,73.8347,73.8446,73.805,73.8347,1192.0
2021-07-12 13:30:00,74.66,74.68,74.64,74.66,6298.0,73.8347,73.8544,73.8149,73.8347,6298.0
2021-07-12 13:35:00,74.67,74.7,74.65,74.65,46691.0,73.8446,73.8742,73.8248,73.8248,46691.0
2021-07-12 13:40:00,74.66,74.71,74.66,74.68,6250.0,73.8347,73.8841,73.8347,73.8544,6250.0
2021-07-12 13:45:00,74.69,74.69,74.57,74.59,129885.0,73.8643,73.8643,73.7457,73.7654,129885.0
2021-07-12 13:50:00,74.61,74.62,74.56,74.61,5850.0,73.7852,73.7951,73.7358,73.7852,5850.0
2021-07-12 13:55:00,74.61,74.7,74.6,74.7,8374.0,73.7852,73.8742,73.7753,73.8742,8374.0
2021-07-12 14:00:00,74.69,74.75,74.68,74.74,10530.0,73.8643,73.9237,73.8544,73.9138,10530.0
2021-07-12 14:05:00,74.75,74.81,74.75,74.81,11829.0,73.9237,73.983,73.9237,73.983,11829.0
2021-07-12 14:10:00,74.81,74.83,74.79,74.81,15898.0,73.983,74.0028,73.9632,73.983,15898.0
2021-07-12 14:15:00,74.81,74.84,74.8,74.84,3448.0,73.983,74.0127,73.9731,74.0127,3448.0
2021-07-12 14:20:00,74.84,74.88,74.84,74.88,7453.0,74.0127,74.0522,74.0127,74.0522,7453.0
2021-07-12 14:25:00,74.89,74.9,74.87,74.89,13761.0,74.0621,74.072,74.0423,74.0621,13761.0
2021-07-12 14:30:00,74.9,74.95,74.89,74.94,13193.0,74.072,74.1215,74.0621,74.1116,13193.0
2021-07-12 14:35:00,74.94,74.95,74.89,74.9,9783.0,74.1116,74.1215,74.0621,74.072,9783.0
2021-07-12 14:40:00,74.9,74.92,74.87,74.89,3348.0,74.072,74.0918,74.0423,74.0621,3348.0
2021-07-12 14:45:00,74.9,74.9,74.84,74.85,5376.0,74.072,74.072,74.0127,74.0226,5376.0
2021-07-12 14:50:00,74.85,74.87,74.8,74.81,16770.0,74.0226,74.0423,73.9731,73.983,16770.0
2021-07-12 14:55:00,74.81,74.87,74.81,74.85,11449.0,73.983,74.0423,73.983,74.0226,11449.0
2021-07-12 15:00:00,74.87,74.87,74.81,74.82,10011.0,74.0423,74.0423,73.983,73.9929,10011.0
2021-07-12 15:05:00,74.81,74.88,74.8,74.88,8803.0,73.983,74.0522,73.9731,74.0522,8803.0
2021-07-12 15:10:00,74.87,74.92,74.86,74.9,21505.0,74.0423,74.0918,74.0325,74.072,21505.0
2021-07-12 15:15:00,74.91,74.93,74.91,74.92,7090.0,74.0819,74.1017,74.0819,74.0918,7090.0
2021-07-12 15:20:00,74.91,74.94,74.89,74.93,12950.0,74.0819,74.1116,74.0621,74.1017,12950.0
2021-07-12 15:25:00,74.95,74.98,74.92,74.95,8840.0,74.1215,74.1511,74.0918,74.1215,8840.0
2021-07-12 15:30:00,74.95,74.96,74.9,74.95,35256.0,74.1215,74.1314,74.072,74.1215,35256.0
2021-07-12 15:35:00,74.95,75.01,74.93,74.93,20097.0,74.1215,74.1808,74.1017,74.1017,20097.0
2021-07-12 15:40:00,74.92,74.94,74.89,74.9,6532.0,74.0918,74.1116,74.0621,74.072,6532.0
2021-07-12 15:45:00,74.91,74.97,74.89,74.96,13266.0,74.0819,74.1412,74.0621,74.1314,13266.0
2021-07-12 15:50:00,74.97,75.04,74.9,74.97,29166.0,74.1412,74.2105,74.072,74.1412,29166.0
2021-07-12 15:55:00,74.98,75.05,74.96,75.01,44963.0,74.1511,74.2204,74.1314,74.1808,44963.0
2021-07-13 09:30:00,74.87,75.14,74.83,74.97,84679.0,74.0423,74.3094,74.0028,74.1412,84679.0
2021-07-13 09:35:00,74.95,75.01,74.76,74.84,44786.0,74.1215,74.1808,73.9336,74.0127,44786.0
2021-07-13 09:40:00,74.83,75.06,74.83,75.02,50113.0,74.0028,74.2302,74.0028,74.1907,50113.0
2021-07-13 09:45:00,75.02,75.33,75.0,75.32,95359.0,74.1907,74.4973,74.1709,74.4874,95359.0
2021-07-13 09:50:00,75.33,75.41,75.22,75.39,28416.0,74.4973,74.5764,74.3885,74.5566,28416.0
2021-07-13 09:55:00,75.4,75.52,75.37,75.46,43683.0,74.5665,74.6852,74.5368,74.6258,43683.0
2021-07-13 10:00:00,75.47,75.72,75.47,75.6,97106.0,74.6357,74.883,74.6357,74.7643,97106.0
2021-07-13 10:05:00,75.61,75.69,75.5,75.51,38654.0,74.7742,74.8533,74.6654,74.6753,38654.0
2021-07-13 10:10:00,75.49,75.65,75.48,75.64,27064.0,74.6555,74.8137,74.6456,74.8038,27064.0
2021-07-13 10:15:00,75.66,75.76,75.66,75.73,72700.0,74.8236,74.9225,74.8236,74.8928,72700.0
2021-07-13 10:20:00,75.75,75.82,75.68,75.82,26731.0,74.9126,74.9818,74.8434,74.9818,26731.0
2021-07-13 10:25:00,75.8,75.88,75.76,75.87,27029.0,74.9621,75.0412,74.9225,75.0313,27029.0
2021-07-13 10:30:00,75.87,75.98,75.8,75.95,61773.0,75.0313,75.1401,74.9621,75.1104,61773.0
2021-07-13 10:35:00,75.95,76.06,75.95,76.0,35053.0,75.1104,75.2192,75.1104,75.1599,35053.0
2021-07-13 10:40:00,76.0,76.04,75.79,75.81,43483.0,75.1599,75.1994,74.9522,74.972,43483.0
2021-07-13 10:45:00,75.82,75.94,75.76,75.92,24885.0,74.9818,75.1005,74.9225,75.0807,24885.0
2021-07-13 10:50:00,75.92,75.95,75.86,75.88,15453.0,75.0807,75.1104,75.0214,75.0412,15453.0
2021-07-13 10:55:00,75.9,75.91,75.83,75.85,20859.0,75.061,75.0709,74.9917,75.0115,20859.0
2021-07-13 11:00:00,75.85,76.01,75.83,76.0,12946.0,75.0115,75.1697,74.9917,75.1599,12946.0
2021-07-13 11:05:00,76.01,76.01,75.93,75.95,17540.0,75.1697,75.1697,75.0906,75.1104,17540.0
2021-07-13 11:10:00,75.95,76.01,75.92,76.0,11705.0,75.1104,75.1697,75.0807,75.1599,11705.0
2021-07-13 11:15:00,76.01,76.09,75.99,76.07,25584.0,75.1697,75.2489,75.15,75.2291,25584.0
2021-07-13 11:20:00,76.1,76.24,76.09,76.2,50959.0,75.2588,75.3972,75.2489,75.3576,50959.0
2021-07-13 11:25:00,76.22,76.24,76.16,76.21,14739.0,75.3774,75.3972,75.3181,75.3675,14739.0
2021-07-13 11:30:00,76.23,76.29,76.17,76.21,12250.0,75.3873,75.4467,75.328,75.3675,12250.0
2021-07-13 11:35:00,76.23,76.25,76.11,76.15,42744.0,75.3873,75.4071,75.2686,75.3082,42744.0
2021-07-13 11:40:00,76.16,76.21,76.16,76.18,17533.0,75.3181,75.3675,75.3181,75.3379,17533.0
2021-07-13 11:45:00,76.19,76.24,76.15,76.17,11086.0,75.3478,75.3972,75.3082,75.328,11086.0
2021-07-13 11:50:00,76.16,76.21,76.15,76.17,9986.0,75.3181,75.3675,75.3082,75.328,9986.0
2021-07-13 11:55:00,76.17,76.22,76.17,76.21,28453.0,75.328,75.3774,75.328,75.3675,28453.0
2021-07-13 12:00:00,76.23,76.23,76.16,76.17,13604.0,75.3873,75.3873,75.3181,75.328,13604.0
2021-07-13 12:05:00,76.16,76.18,76.15,76.15,3110.0,75.3181,75.3379,75.3082,75.3082,3110.0
2021-07-13 12:10:00,76.15,76.15,76.07,76.09,16335.0,75.3082,75.3082,75.2291,75.2489,16335.0
2021-07-13 12:15:00,76.11,76.17,76.05,76.17,8731.0,75.2686,75.328,75.2093,75.328,8731.0
2021-07-13 12:20:00,76.17,76.17,76.1,76.12,4620.0,75.328,75.328,75.2588,75.2785,4620.0
2021-07-13 12:25:00,76.15,76.16,76.11,76.12,23793.0,75.3082,75.3181,75.2686,75.2785,23793.0
2021-07-13 12:30:00,76.12,76.17,76.11,76.17,24731.0,75.2785,75.328,75.2686,75.328,24731.0
2021-07-13 12:35:00,76.18,76.21,76.16,76.18,18880.0,75.3379,75.3675,75.3181,75.3379,18880.0
2021-07-13 12:40:00,76.17,76.2,76.13,76.18,13474.0,75.328,75.3576,75.2884,75.3379,13474.0
2021-07-13 12:45:00,76.18,76.21,76.17,76.18,8044.0,75.3379,75.3675,75.328,75.3379,8044.0
2021-07-13 12:50:00,76.18,76.19,76.13,76.13,10996.0,75.3379,75.3478,75.2884,75.2884,10996.0
2021-07-13 12:55:00,76.13,76.13,76.07,76.12,9992.0,75.2884,75.2884,75.2291,75.2785,9992.0
2021-07-13 13:00:00,76.12,76.12,75.92,75.93,39065.0,75.2785,75.2785,75.0807,75.0906,39065.0
2021-07-13 13:05:00,75.9,75.92,75.83,75.85,13442.0,75.061,75.0807,74.9917,75.0115,13442.0
2021-07-13 13:10:00,75.84,75.84,75.71,75.76,21118.0,75.0016,75.0016,74.8731,74.9225,21118.0
2021-07-13 13:15:00,75.78,75.8,75.34,75.38,52538.0,74.9423,74.9621,74.5072,74.5467,52538.0
2021-07-13 13:20:00,75.38,75.5,75.31,75.5,81835.0,74.5467,74.6654,74.4775,74.6654,81835.0
2021-07-13 13:25:00,75.51,75.51,75.17,75.39,37974.0,74.6753,74.6753,74.339,74.5566,37974.0
2021-07-13 13:30:00,75.36,75.38,75.25,75.29,26209.0,74.5269,74.5467,74.4181,74.4577,26209.0
2021-07-13 13:35:00,75.28,75.29,75.03,75.06,90509.0,74.4478,74.4577,74.2006,74.2302,90509.0
2021-07-13 13:40:00,75.08,75.22,74.91,75.16,31314.0,74.25,74.3885,74.0819,74.3291,31314.0
2021-07-13 13:45:00,75.16,75.27,75.1,75.18,17100.0,74.3291,74.4379,74.2698,74.3489,17100.0
2021-07-13 13:50:00,75.14,75.17,75.03,75.11,22349.0,74.3094,74.339,74.2006,74.2797,22349.0
2021-07-13 13:55:00,75.17,75.24,75.17,75.22,28506.0,74.339,74.4083,74.339,74.3885,28506.0
2021-07-13 14:00:00,75.17,75.17,74.66,74.71,73788.0,74.339,74.339,73.8347,73.8841,73788.0
2021-07-13 14:05:00,74.73,74.97,74.73,74.96,28179.0,73.9039,74.1412,73.9039,74.1314,28179.0
2021-07-13 14:10:00,74.98,75.13,74.98,75.13,80267.0,74.1511,74.2995,74.1511,74.2995,80267.0
2021-07-13 14:15:00,75.09,75.13,74.99,75.12,15528.0,74.2599,74.2995,74.161,74.2896,15528.0
2021-07-13 14:20:00,75.08,75.14,75.04,75.13,34272.0,74.25,74.3094,74.2105,74.2995,34272.0
2021-07-13 14:25:00,75.17,75.41,75.17,75.38,51347.0,74.339,74.5764,74.339,74.5467,51347.0
2021-07-13 14:30:00,75.34,75.38,75.3,75.34,13355.0,74.5072,74.5467,74.4676,74.5072,13355.0
2021-07-13 14:35:00,75.38,75.38,75.21,75.25,16323.0,74.5467,74.5467,74.3786,74.4181,16323.0
2021-07-13 14:40:00,75.24,75.29,75.05,75.1,18130.0,74.4083,74.4577,74.2204,74.2698,18130.0
2021-07-13 14:45:00,75.08,75.12,74.99,75.11,35632.0,74.25,74.2896,74.161,74.2797,35632.0
2021-07-13 14:50:00,75.12,75.15,75.07,75.12,23342.0,74.2896,74.3193,74.2401,74.2896,23342.0
2021-07-13 14:55:00,75.13,75.37,75.1,75.36,26517.0,74.2995,74.5368,74.2698,74.5269,26517.0
2021-07-13 15:00:00,75.36,75.36,75.24,75.24,9400.0,74.5269,74.5269,74.4083,74.4083,9400.0
2021-07-13 15:05:00,75.25,75.29,75.09,75.1,16348.0,74.4181,74.4577,74.2599,74.2698,16348.0
2021-07-13 15:10:00,75.1,75.14,75.02,75.09,10675.0,74.2698,74.3094,74.1907,74.2599,10675.0
2021-07-13 15:15:00,75.11,75.13,75.03,75.09,9545.0,74.2797,74.2995,74.2006,74.2599,9545.0
2021-07-13 15:20:00,75.1,75.12,75.02,75.06,6350.0,74.2698,74.2896,74.1907,74.2302,6350.0
2021-07-13 15:25:00,75.06,75.18,75.03,75.08,24662.0,74.2302,74.3489,74.2006,74.25,24662.0
2021-07-13 15:30:00,75.1,75.11,74.91,75.07,27415.0,74.2698,74.2797,74.0819,74.2401,27415.0
2021-07-13 15:35:00,75.07,75.23,75.0,75.23,30810.0,74.2401,74.3984,74.1709,74.3984,30810.0
2021-07-13 15:40:00,75.21,75.24,75.16,75.2,25539.0,74.3786,74.4083,74.3291,74.3687,25539.0
2021-07-13 15:45:00,75.2,75.22,75.06,75.08,25212.0,74.3687,74.3885,74.2302,74.25,25212.0
2021-07-13 15:50:00,75.11,75.14,74.88,74.94,67353.0,74.2797,74.3094,74.0522,74.1116,67353.0
2021-07-13 15:55:00,74.97,75.03,74.81,74.99,106315.0,74.1412,74.2006,73.983,74.161,106315.0
2021-07-14 09:30:00,76.02,76.23,75.87,76.2,139503.0,75.1796,75.3873,75.0313,75.3576,139503.0
2021-07-14 09:35:00,76.15,76.2,75.75,75.81,62876.0,75.3082,75.3576,74.9126,74.972,62876.0
2021-07-14 09:40:00,75.82,75.9,75.69,75.84,82077.0,74.9818,75.061,74.8533,75.0016,82077.0
2021-07-14 09:45:00,75.85,75.95,75.68,75.76,68524.0,75.0115,75.1104,74.8434,74.9225,68524.0
2021-07-14 09:50:00,75.73,75.94,75.7,75.88,39259.0,74.8928,75.1005,74.8632,75.0412,39259.0
2021-07-14 09:55:00,75.88,76.03,75.75,75.75,42371.0,75.0412,75.1895,74.9126,74.9126,42371.0
2021-07-14 10:00:00,75.8,76.28,75.77,76.27,43190.0,74.9621,75.4368,74.9324,75.4269,43190.0
2021-07-14 10:05:00,76.26,76.26,76.08,76.21,33268.0,75.417,75.417,75.239,75.3675,33268.0
2021-07-14 10:10:00,76.18,76.19,76.01,76.19,26141.0,75.3379,75.3478,75.1697,75.3478,26141.0
2021-07-14 10:15:00,76.17,76.21,76.07,76.12,76911.0,75.328,75.3675,75.2291,75.2785,76911.0
2021-07-14 10:20:00,76.04,76.13,76.0,76.0,29458.0,75.1994,75.2884,75.1599,75.1599,29458.0
2021-07-14 10:25:00,75.97,75.97,75.79,75.86,31607.0,75.1302,75.1302,74.9522,75.0214,31607.0
2021-07-14 10:30:00,75.9,75.9,75.81,75.86,22883.0,75.061,75.061,74.972,75.0214,22883.0
2021-07-14 10:35:00,75.81,75.92,75.71,75.85,27041.0,74.972,75.0807,74.8731,75.0115,27041.0
2021-07-14 10:40:00,75.88,76.06,75.87,75.99,9341.0,75.0412,75.2192,75.0313,75.15,9341.0
2021-07-14 10:45:00,76.0,76.12,75.96,76.06,14943.0,75.1599,75.2785,75.1203,75.2192,14943.0
2021-07-14 10:50:00,76.06,76.21,76.06,76.21,21303.0,75.2192,75.3675,75.2192,75.3675,21303.0
2021-07-14 10:55:00,76.21,76.22,76.07,76.13,14403.0,75.3675,75.3774,75.2291,75.2884,14403.0
2021-07-14 11:00:00,76.15,76.2,76.04,76.09,16681.0,75.3082,75.3576,75.1994,75.2489,16681.0
2021-07-14 11:05:00,76.07,76.12,75.97,75.97,19586.0,75.2291,75.2785,75.1302,75.1302,19586.0
2021-07-14 11:10:00,75.95,75.98,75.86,75.87,12930.0,75.1104,75.1401,75.0214,75.0313,12930.0
2021-07-14 11:15:00,75.86,75.91,75.78,75.89,34936.0,75.0214,75.0709,74.9423,75.0511,34936.0
2021-07-14 11:20:00,75.9,75.97,75.81,75.86,27546.0,75.061,75.1302,74.972,75.0214,27546.0
2021-07-14 11:25:00,75.86,75.86,75.4,75.51,60337.0,75.0214,75.0214,74.5665,74.6753,60337.0
2021-07-14 11:30:00,75.5,75.6,75.45,75.55,24966.0,74.6654,74.7643,74.6159,74.7148,24966.0
2021-07-14 11:35:00,75.53,75.56,75.4,75.45,22345.0,74.6951,74.7247,74.5665,74.6159,22345.0
2021-07-14 11:40:00,75.44,75.48,75.23,75.39,20355.0,74.606,74.6456,74.3984,74.5566,20355.0
2021-07-14 11:45:00,75.37,75.42,75.2,75.28,18997.0,74.5368,74.5863,74.3687,74.4478,18997.0
2021-07-14 11:50:00,75.29,75.32,75.05,75.06,53617.0,74.4577,74.4874,74.2204,74.2302,53617.0
2021-07-14 11:55:00,75.04,75.14,74.94,74.96,53202.0,74.2105,74.3094,74.1116,74.1314,53202.0
2021-07-14 12:00:00,74.98,75.28,74.98,75.25,27702.0,74.1511,74.4478,74.1511,74.4181,27702.0
2021-07-14 12:05:00,75.25,75.42,75.24,75.37,40454.0,74.4181,74.5863,74.4083,74.5368,40454.0
2021-07-14 12:10:00,75.35,75.5,75.31,75.48,26047.0,74.517,74.6654,74.4775,74.6456,26047.0
2021-07-14 12:15:00,75.47,75.59,75.42,75.59,24461.0,74.6357,74.7544,74.5863,74.7544,24461.0
2021-07-14 12:20:00,75.59,75.63,75.54,75.6,51602.0,74.7544,74.7939,74.7049,74.7643,51602.0
2021-07-14 12:25:00,75.59,75.62,75.56,75.56,14281.0,74.7544,74.7841,74.7247,74.7247,14281.0
2021-07-14 12:30:00,75.56,75.65,75.54,75.58,13812.0,74.7247,74.8137,74.7049,74.7445,13812.0
2021-07-14 12:35:00,75.57,75.61,75.48,75.61,14082.0,74.7346,74.7742,74.6456,74.7742,14082.0
2021-07-14 12:40:00,75.63,75.78,75.59,75.76,33304.0,74.7939,74.9423,74.7544,74.9225,33304.0
2021-07-14 12:45:00,75.74,75.78,75.69,75.71,15996.0,74.9027,74.9423,74.8533,74.8731,15996.0
2021-07-14 12:50:00,75.7,75.77,75.63,75.71,26054.0,74.8632,74.9324,74.7939,74.8731,26054.0
2021-07-14 12:55:00,75.71,75.72,75.64,75.64,8365.0,74.8731,74.883,74.8038,74.8038,8365.0
2021-07-14 13:00:00,75.67,75.71,75.62,75.62,14865.0,74.8335,74.8731,74.7841,74.7841,14865.0
2021-07-14 13:05:00,75.64,75.67,75.59,75.6,8281.0,74.8038,74.8335,74.7544,74.7643,8281.0
2021-07-14 13:10:00,75.59,75.59,75.44,75.48,17310.0,74.7544,74.7544,74.606,74.6456,17310.0
2021-07-14 13:15:00,75.53,75.55,75.46,75.49,6435.0,74.6951,74.7148,74.6258,74.6555,6435.0
2021-07-14 13:20:00,75.46,75.49,75.34,75.37,25627.0,74.6258,74.6555,74.5072,74.5368,25627.0
2021-07-14 13:25:00,75.37,75.37,75.25,75.32,26597.0,74.5368,74.5368,74.4181,74.4874,26597.0
2021-07-14 13:30:00,75.32,75.41,75.28,75.4,30020.0,74.4874,74.5764,74.4478,74.5665,30020.0
2021-07-14 13:35:00,75.41,75.55,75.39,75.53,23175.0,74.5764,74.7148,74.5566,74.6951,23175.0
2021-07-14 13:40:00,75.52,75.55,75.51,75.55,13854.0,74.6852,74.7148,74.6753,74.7148,13854.0
2021-07-14 13:45:00,75.55,75.58,75.47,75.47,7440.0,74.7148,74.7445,74.6357,74.6357,7440.0
2021-07-14 13:50:00,75.46,75.47,75.33,75.47,13875.0,74.6258,74.6357,74.4973,74.6357,13875.0
2021-07-14 13:55:00,75.47,75.5,75.37,75.41,9114.0,74.6357,74.6654,74.5368,74.5764,9114.0
2021-07-14 14:00:00,75.42,75.54,75.39,75.49,6064.0,74.5863,74.7049,74.5566,74.6555,6064.0
2021-07-14 14:05:00,75.46,75.48,75.45,75.48,3350.0,74.6258,74.6456,74.6159,74.6456,3350.0
2021-07-14 14:10:00,75.47,75.6,75.43,75.59,5450.0,74.6357,74.7643,74.5962,74.7544,5450.0
2021-07-14 14:15:00,75.6,75.7,75.6,75.7,21301.0,74.7643,74.8632,74.7643,74.8632,21301.0
2021-07-14 14:20:00,75.71,75.74,75.67,75.71,9659.0,74.8731,74.9027,74.8335,74.8731,9659.0
2021-07-14 14:25:00,75.73,75.74,75.66,75.67,11018.0,74.8928,74.9027,74.8236,74.8335,11018.0
2021-07-14 14:30:00,75.66,75.68,75.62,75.66,9331.0,74.8236,74.8434,74.7841,74.8236,9331.0
2021-07-14 14:35:00,75.67,75.71,75.61,75.61,21721.0,74.8335,74.8731,74.7742,74.7742,21721.0
2021-07-14 14:40:00,75.6,75.64,75.5,75.6,44418.0,74.7643,74.8038,74.6654,74.7643,44418.0
2021-07-14 14:45:00,75.57,75.65,75.56,75.57,12786.0,74.7346,74.8137,74.7247,74.7346,12786.0
2021-07-14 14:50:00,75.57,75.61,75.56,75.58,5517.0,74.7346,74.7742,74.7247,74.7445,5517.0
2021-07-14 14:55:00,75.58,75.64,75.58,75.62,4600.0,74.7445,74.8038,74.7445,74.7841,4600.0
2021-07-14 15:00:00,75.64,75.7,75.59,75.7,8960.0,74.8038,74.8632,74.7544,74.8632,8960.0
2021-07-14 15:05:00,75.7,75.78,75.67,75.76,27516.0,74.8632,74.9423,74.8335,74.9225,27516.0
2021-07-14 15:10:00,75.76,75.77,75.62,75.62,29209.0,74.9225,74.9324,74.7841,74.7841,29209.0
2021-07-14 15:15:00,75.62,75.62,75.44,75.44,24173.0,74.7841,74.7841,74.606,74.606,24173.0
2021-07-14 15:20:00,75.45,75.49,75.42,75.45,9242.0,74.6159,74.6555,74.5863,74.6159,9242.0
2021-07-14 15:25:00,75.45,75.5,75.35,75.37,17828.0,74.6159,74.6654,74.517,74.5368,17828.0
2021-07-14 15:30:00,75.39,75.5,75.32,75.5,40550.0,74.5566,74.6654,74.4874,74.6654,40550.0
2021-07-14 15:35:00,75.52,75.58,75.48,75.58,54968.0,74.6852,74.7445,74.6456,74.7445,54968.0
2021-07-14 15:40:00,75.59,75.59,75.38,75.39,70696.0,74.7544,74.7544,74.5467,74.5566,70696.0
2021-07-14 15:45:00,75.39,75.56,75.39,75.53,57799.0,74.5566,74.7247,74.5566,74.6951,57799.0
2021-07-14 15:50:00,75.48,75.48,75.14,75.24,54883.0,74.6456,74.6456,74.3094,74.4083,54883.0
2021-07-14 15:55:00,75.25,75.31,75.13,75.28,53743.0,74.4181,74.4775,74.2995,74.4478,53743.0
2021-07-15 09:30:00,75.24,75.3,74.64,74.67,103760.0,74.4083,74.4676,73.8149,73.8446,103760.0
2021-07-15 09:35:00,74.6,74.71,74.32,74.35,74280.0,73.7753,73.8841,73.4984,73.5281,74280.0
2021-07-15 09:40:00,74.33,74.55,74.25,74.45,93823.0,73.5083,73.7259,73.4292,73.627,93823.0
2021-07-15 09:45:00,74.44,75.01,74.38,74.98,125399.0,73.6171,74.1808,73.5578,74.1511,125399.0
2021-07-15 09:50:00,74.98,74.99,74.78,74.82,85163.0,74.1511,74.161,73.9533,73.9929,85163.0
2021-07-15 09:55:00,74.84,75.27,74.84,75.23,58647.0,74.0127,74.4379,74.0127,74.3984,58647.0
2021-07-15 10:00:00,75.25,75.26,74.97,75.08,71846.0,74.4181,74.428,74.1412,74.25,71846.0
2021-07-15 10:05:00,75.05,75.19,74.99,75.18,27042.0,74.2204,74.3588,74.161,74.3489,27042.0
2021-07-15 10:10:00,75.18,75.2,74.99,75.09,18943.0,74.3489,74.3687,74.161,74.2599,18943.0
2021-07-15 10:15:00,75.07,75.13,74.72,74.73,37371.0,74.2401,74.2995,73.894,73.9039,37371.0
2021-07-15 10:20:00,74.72,74.85,74.63,74.76,73213.0,73.894,74.0226,73.805,73.9336,73213.0
2021-07-15 10:25:00,74.73,74.75,74.17,74.35,87731.0,73.9039,73.9237,73.3501,73.5281,87731.0
2021-07-15 10:30:00,74.35,74.58,74.32,74.53,19701.0,73.5281,73.7556,73.4984,73.7061,19701.0
2021-07-15 10:35:00,74.48,74.73,74.36,74.7,26587.0,73.6567,73.9039,73.538,73.8742,26587.0
2021-07-15 10:40:00,74.67,74.67,74.17,74.17,69179.0,73.8446,73.8446,73.3501,73.3501,69179.0
2021-07-15 10:45:00,74.16,74.25,73.94,73.97,101942.0,73.3402,73.4292,73.1226,73.1523,101942.0
2021-07-15 10:50:00,73.96,74.2,73.86,74.13,102096.0,73.1424,73.3798,73.0435,73.3105,102096.0
2021-07-15 10:55:00,74.08,74.3,74.05,74.1,31282.0,73.2611,73.4786,73.2314,73.2809,31282.0
2021-07-15 11:00:00,74.09,74.22,73.84,73.9,46321.0,73.271,73.3995,73.0237,73.0831,46321.0
2021-07-15 11:05:00,73.9,74.32,73.9,74.28,43105.0,73.0831,73.4984,73.0831,73.4589,43105.0
2021-07-15 11:10:00,74.24,74.46,74.17,74.43,20590.0,73.4193,73.6369,73.3501,73.6072,20590.0
2021-07-15 11:15:00,74.45,74.46,74.39,74.41,13094.0,73.627,73.6369,73.5677,73.5874,13094.0
2021-07-15 11:20:00,74.41,74.52,74.4,74.48,25259.0,73.5874,73.6962,73.5775,73.6567,25259.0
2021-07-15 11:25:00,74.5,74.52,74.42,74.47,20379.0,73.6764,73.6962,73.5973,73.6468,20379.0
2021-07-15 11:30:00,74.5,74.58,74.49,74.53,7092.0,73.6764,73.7556,73.6665,73.7061,7092.0
2021-07-15 11:35:00,74.52,74.52,74.39,74.44,14082.0,73.6962,73.6962,73.5677,73.6171,14082.0
2021-07-15 11:40:00,74.44,74.47,74.32,74.4,5792.0,73.6171,73.6468,73.4984,73.5775,5792.0
2021-07-15 11:45:00,74.4,74.46,74.18,74.18,14725.0,73.5775,73.6369,73.36,73.36,14725.0
2021-07-15 11:50:00,74.19,74.23,74.08,74.08,9993.0,73.3699,73.4094,73.2611,73.2611,9993.0
2021-07-15 11:55:00,74.1,74.11,73.98,74.06,26772.0,73.2809,73.2907,73.1622,73.2413,26772.0
2021-07-15 12:00:00,74.01,74.03,73.78,73.85,66654.0,73.1919,73.2116,72.9644,73.0336,66654.0
2021-07-15 12:05:00,73.85,73.94,73.68,73.69,36634.0,73.0336,73.1226,72.8655,72.8754,36634.0
2021-07-15 12:10:00,73.67,73.81,73.64,73.77,77880.0,72.8556,72.9941,72.8259,72.9545,77880.0
2021-07-15 12:15:00,73.71,73.92,73.67,73.9,28427.0,72.8952,73.1029,72.8556,73.0831,28427.0
2021-07-15 12:20:00,73.9,73.97,73.86,73.94,13815.0,73.0831,73.1523,73.0435,73.1226,13815.0
2021-07-15 12:25:00,73.95,74.07,73.93,74.05,4600.0,73.1325,73.2512,73.1127,73.2314,4600.0
2021-07-15 12:30:00,74.06,74.08,73.91,73.91,11518.0,73.2413,73.2611,73.093,73.093,11518.0
2021-07-15 12:35:00,73.93,74.24,73.93,74.22,12966.0,73.1127,73.4193,73.1127,73.3995,12966.0
2021-07-15 12:40:00,74.21,74.23,74.14,74.21,12877.0,73.3896,73.4094,73.3204,73.3896,12877.0
2021-07-15 12:45:00,74.22,74.24,74.18,74.21,5714.0,73.3995,73.4193,73.36,73.3896,5714.0
2021-07-15 12:50:00,74.2,74.28,74.16,74.16,5423.0,73.3798,73.4589,73.3402,73.3402,5423.0
2021-07-15 12:55:00,74.17,74.2,74.11,74.14,8698.0,73.3501,73.3798,73.2907,73.3204,8698.0
2021-07-15 13:00:00,74.12,74.16,73.95,73.97,11945.0,73.3006,73.3402,73.1325,73.1523,11945.0
2021-07-15 13:05:00,73.93,73.94,73.87,73.92,6966.0,73.1127,73.1226,73.0534,73.1029,6966.0
2021-07-15 13:10:00,73.89,73.97,73.77,73.77,8867.0,73.0732,73.1523,72.9545,72.9545,8867.0
2021-07-15 13:15:00,73.76,74.03,73.73,73.82,17176.0,72.9446,73.2116,72.915,73.004,17176.0
2021-07-15 13:20:00,73.77,73.93,73.77,73.88,9658.0,72.9545,73.1127,72.9545,73.0633,9658.0
2021-07-15 13:25:00,73.9,73.93,73.88,73.89,5134.0,73.0831,73.1127,73.0633,73.0732,5134.0
2021-07-15 13:30:00,73.83,73.83,73.61,73.63,25490.0,73.0138,73.0138,72.7963,72.8161,25490.0
2021-07-15 13:35:00,73.65,73.68,73.53,73.54,41203.0,72.8358,72.8655,72.7172,72.7271,41203.0
2021-07-15 13:40:00,73.53,73.69,73.52,73.61,41324.0,72.7172,72.8754,72.7073,72.7963,41324.0
2021-07-15 13:45:00,73.62,73.73,73.6,73.71,14036.0,72.8062,72.915,72.7864,72.8952,14036.0
2021-07-15 13:50:00,73.71,73.75,73.54,73.54,7379.0,72.8952,72.9347,72.7271,72.7271,7379.0
2021-07-15 13:55:00,73.5,73.51,73.37,73.4,43001.0,72.6875,72.6974,72.5589,72.5886,43001.0
2021-07-15 14:00:00,73.39,73.65,73.39,73.6,20276.0,72.5787,72.8358,72.5787,72.7864,20276.0
2021-07-15 14:05:00,73.62,73.74,73.6,73.67,18505.0,72.8062,72.9248,72.7864,72.8556,18505.0
2021-07-15 14:10:00,73.64,73.72,73.61,73.7,5171.0,72.8259,72.9051,72.7963,72.8853,5171.0
2021-07-15 14:15:00,73.64,73.8,73.58,73.8,10680.0,72.8259,72.9842,72.7666,72.9842,10680.0
2021-07-15 14:20:00,73.83,73.88,73.81,73.82,9501.0,73.0138,73.0633,72.9941,73.004,9501.0
2021-07-15 14:25:00,73.83,73.9,73.79,73.83,6681.0,73.0138,73.0831,72.9743,73.0138,6681.0
2021-07-15 14:30:00,73.83,73.88,73.73,73.8,11021.0,73.0138,73.0633,72.915,72.9842,11021.0
2021-07-15 14:35:00,73.8,73.81,73.69,73.73,11075.0,72.9842,72.9941,72.8754,72.915,11075.0
2021-07-15 14:40:00,73.74,73.74,73.65,73.66,11687.0,72.9248,72.9248,72.8358,72.8457,11687.0
2021-07-15 14:45:00,73.64,73.88,73.58,73.88,12841.0,72.8259,73.0633,72.7666,73.0633,12841.0
2021-07-15 14:50:00,73.87,74.02,73.85,74.01,25526.0,73.0534,73.2017,73.0336,73.1919,25526.0
2021-07-15 14:55:00,74.02,74.1,73.99,74.05,27201.0,73.2017,73.2809,73.1721,73.2314,27201.0
2021-07-15 15:00:00,74.08,74.14,74.07,74.07,40085.0,73.2611,73.3204,73.2512,73.2512,40085.0
2021-07-15 15:05:00,74.08,74.1,73.99,74.03,10685.0,73.2611,73.2809,73.1721,73.2116,10685.0
2021-07-15 15:10:00,74.01,74.03,73.92,73.95,6959.0,73.1919,73.2116,73.1029,73.1325,6959.0
2021-07-15 15:15:00,73.96,73.97,73.88,73.95,11804.0,73.1424,73.1523,73.0633,73.1325,11804.0
2021-07-15 15:20:00,73.97,74.04,73.84,73.86,12641.0,73.1523,73.2215,73.0237,73.0435,12641.0
2021-07-15 15:25:00,73.94,74.01,73.94,74.0,6450.0,73.1226,73.1919,73.1226,73.182,6450.0
2021-07-15 15:30:00,74.04,74.26,74.04,74.2,72478.0,73.2215,73.4391,73.2215,73.3798,72478.0
2021-07-15 15:35:00,74.21,74.29,74.02,74.02,29843.0,73.3896,73.4688,73.2017,73.2017,29843.0
2021-07-15 15:40:00,74.03,74.09,73.94,73.95,32881.0,73.2116,73.271,73.1226,73.1325,32881.0
2021-07-15 15:45:00,73.97,74.12,73.97,74.05,56123.0,73.1523,73.3006,73.1523,73.2314,56123.0
2021-07-15 15:50:00,74.07,74.13,73.98,74.11,31240.0,73.2512,73.3105,73.1622,73.2907,31240.0
2021-07-15 15:55:00,74.09,74.19,74.05,74.19,81314.0,73.271,73.3699,73.2314,73.3699,81314.0
2021-07-16 09:30:00,74.6,74.99,74.59,74.94,102641.0,73.7753,74.161,73.7654,74.1116,102641.0
2021-07-16 09:35:00,74.94,75.0,74.79,74.83,71071.0,74.1116,74.1709,73.9632,74.0028,71071.0
2021-07-16 09:40:00,74.83,74.87,74.6,74.61,39598.0,74.0028,74.0423,73.7753,73.7852,39598.0
2021-07-16 09:45:00,74.6,74.73,74.44,74.54,51473.0,73.7753,73.9039,73.6171,73.716,51473.0
2021-07-16 09:50:00,74.52,74.56,74.39,74.52,57279.0,73.6962,73.7358,73.5677,73.6962,57279.0
2021-07-16 09:55:00,74.55,74.56,74.33,74.44,50093.0,73.7259,73.7358,73.5083,73.6171,50093.0
2021-07-16 10:00:00,74.46,74.5,74.28,74.28,30020.0,73.6369,73.6764,73.4589,73.4589,30020.0
2021-07-16 10:05:00,74.44,74.45,74.19,74.19,21568.0,73.6171,73.627,73.3699,73.3699,21568.0
2021-07-16 10:10:00,74.19,74.24,74.02,74.14,26192.0,73.3699,73.4193,73.2017,73.3204,26192.0
2021-07-16 10:15:00,74.15,74.24,74.09,74.18,18289.0,73.3303,73.4193,73.271,73.36,18289.0
2021-07-16 10:20:00,74.18,74.18,73.73,73.81,47644.0,73.36,73.36,72.915,72.9941,47644.0
2021-07-16 10:25:00,73.79,73.95,73.68,73.77,40614.0,72.9743,73.1325,72.8655,72.9545,40614.0
2021-07-16 10:30:00,73.7,74.05,73.69,73.9,55904.0,72.8853,73.2314,72.8754,73.0831,55904.0
2021-07-16 10:35:00,73.89,74.08,73.82,74.07,12602.0,73.0732,73.2611,73.004,73.2512,12602.0
2021-07-16 10:40:00,74.07,74.1,73.89,73.98,20155.0,73.2512,73.2809,73.0732,73.1622,20155.0
2021-07-16 10:45:00,73.98,74.01,73.85,74.01,30631.0,73.1622,73.1919,73.0336,73.1919,30631.0
2021-07-16 10:50:00,74.04,74.14,74.02,74.08,10213.0,73.2215,73.3204,73.2017,73.2611,10213.0
2021-07-16 10:55:00,74.08,74.14,73.85,73.9,10461.0,73.2611,73.3204,73.0336,73.0831,10461.0
2021-07-16 11:00:00,73.92,73.98,73.61,73.65,27361.0,73.1029,73.1622,72.7963,72.8358,27361.0
2021-07-16 11:05:00,73.67,73.73,73.52,73.63,10864.0,72.8556,72.915,72.7073,72.8161,10864.0
2021-07-16 11:10:00,73.59,73.7,73.43,73.47,47248.0,72.7765,72.8853,72.6183,72.6578,47248.0
2021-07-16 11:15:00,73.48,73.62,73.43,73.59,17589.0,72.6677,72.8062,72.6183,72.7765,17589.0
2021-07-16 11:20:00,73.58,73.66,73.53,73.54,20786.0,72.7666,72.8457,72.7172,72.7271,20786.0
2021-07-16 11:25:00,73.45,73.63,73.4,73.4,23873.0,72.638,72.8161,72.5886,72.5886,23873.0
2021-07-16 11:30:00,73.39,73.6,73.39,73.6,22864.0,72.5787,72.7864,72.5787,72.7864,22864.0
2021-07-16 11:35:00,73.59,73.65,73.56,73.59,25893.0,72.7765,72.8358,72.7468,72.7765,25893.0
2021-07-16 11:40:00,73.59,73.59,73.4,73.42,15687.0,72.7765,72.7765,72.5886,72.6084,15687.0
2021-07-16 11:45:00,73.43,73.5,73.26,73.44,25249.0,72.6183,72.6875,72.4501,72.6282,25249.0
2021-07-16 11:50:00,73.44,73.66,73.44,73.64,12064.0,72.6282,72.8457,72.6282,72.8259,12064.0
2021-07-16 11:55:00,73.63,73.69,73.55,73.55,13526.0,72.8161,72.8754,72.7369,72.7369,13526.0
2021-07-16 12:00:00,73.55,73.79,73.54,73.74,13751.0,72.7369,72.9743,72.7271,72.9248,13751.0
2021-07-16 12:05:00,73.79,73.85,73.76,73.82,21813.0,72.9743,73.0336,72.9446,73.004,21813.0
2021-07-16 12:10:00,73.83,73.84,73.77,73.81,15673.0,73.0138,73.0237,72.9545,72.9941,15673.0
2021-07-16 12:15:00,73.82,73.96,73.82,73.95,14183.0,73.004,73.1424,73.004,73.1325,14183.0
2021-07-16 12:20:00,73.96,73.97,73.89,73.91,11701.0,73.1424,73.1523,73.0732,73.093,11701.0
2021-07-16 12:25:00,73.92,74.0,73.85,73.87,14186.0,73.1029,73.182,73.0336,73.0534,14186.0
2021-07-16 12:30:00,73.88,73.93,73.84,73.91,23392.0,73.0633,73.1127,73.0237,73.093,23392.0
2021-07-16 12:35:00,73.92,73.93,73.77,73.79,15944.0,73.1029,73.1127,72.9545,72.9743,15944.0
2021-07-16 12:40:00,73.79,73.81,73.74,73.81,9453.0,72.9743,72.9941,72.9248,72.9941,9453.0
2021-07-16 12:45:00,73.83,73.84,73.75,73.81,6103.0,73.0138,73.0237,72.9347,72.9941,6103.0
2021-07-16 12:50:00,73.79,73.94,73.77,73.93,10533.0,72.9743,73.1226,72.9545,73.1127,10533.0
2021-07-16 12:55:00,73.93,73.98,73.89,73.89,14706.0,73.1127,73.1622,73.0732,73.0732,14706.0
2021-07-16 13:00:00,73.89,73.98,73.85,73.95,16334.0,73.0732,73.1622,73.0336,73.1325,16334.0
2021-07-16 13:05:00,73.96,74.06,73.95,74.04,12550.0,73.1424,73.2413,73.1325,73.2215,12550.0
2021-07-16 13:10:00,74.04,74.07,74.03,74.05,10841.0,73.2215,73.2512,73.2116,73.2314,10841.0
2021-07-16 13:15:00,74.05,74.12,74.02,74.07,10109.0,73.2314,73.3006,73.2017,73.2512,10109.0
2021-07-16 13:20:00,74.07,74.07,73.92,73.95,17737.0,73.2512,73.2512,73.1029,73.1325,17737.0
2021-07-16 13:25:00,73.96,73.97,73.87,73.9,24481.0,73.1424,73.1523,73.0534,73.0831,24481.0
2021-07-16 13:30:00,73.89,73.9,73.75,73.75,16313.0,73.0732,73.0831,72.9347,72.9347,16313.0
2021-07-16 13:35:00,73.76,73.79,73.72,73.75,23006.0,72.9446,72.9743,72.9051,72.9347,23006.0
2021-07-16 13:40:00,73.74,73.75,73.68,73.72,4616.0,72.9248,72.9347,72.8655,72.9051,4616.0
2021-07-16 13:45:00,73.71,73.81,73.7,73.76,53250.0,72.8952,72.9941,72.8853,72.9446,53250.0
2021-07-16 13:50:00,73.77,73.8,73.74,73.79,7864.0,72.9545,72.9842,72.9248,72.9743,7864.0
2021-07-16 13:55:00,73.79,73.8,73.69,73.69,6386.0,72.9743,72.9842,72.8754,72.8754,6386.0
2021-07-16 14:00:00,73.69,73.69,73.53,73.55,47598.0,72.8754,72.8754,72.7172,72.7369,47598.0
2021-07-16 14:05:00,73.52,73.62,73.51,73.59,21753.0,72.7073,72.8062,72.6974,72.7765,21753.0
2021-07-16 14:10:00,73.59,73.62,73.46,73.52,14145.0,72.7765,72.8062,72.6479,72.7073,14145.0
2021-07-16 14:15:00,73.53,73.69,73.52,73.67,10115.0,72.7172,72.8754,72.7073,72.8556,10115.0
2021-07-16 14:20:00,73.67,73.71,73.65,73.67,6075.0,72.8556,72.8952,72.8358,72.8556,6075.0
2021-07-16 14:25:00,73.7,73.72,73.53,73.53,30914.0,72.8853,72.9051,72.7172,72.7172,30914.0
2021-07-16 14:30:00,73.52,73.63,73.42,73.45,26657.0,72.7073,72.8161,72.6084,72.638,26657.0
2021-07-16 14:35:00,73.48,73.59,73.43,73.49,35160.0,72.6677,72.7765,72.6183,72.6776,35160.0
2021-07-16 14:40:00,73.49,73.56,73.42,73.48,17328.0,72.6776,72.7468,72.6084,72.6677,17328.0
2021-07-16 14:45:00,73.46,73.51,73.36,73.37,52320.0,72.6479,72.6974,72.549,72.5589,52320.0
2021-07-16 14:50:00,73.36,73.39,73.32,73.36,18473.0,72.549,72.5787,72.5095,72.549,18473.0
2021-07-16 14:55:00,73.36,73.45,73.33,73.35,12905.0,72.549,72.638,72.5194,72.5392,12905.0
2021-07-16 15:00:00,73.36,73.36,73.13,73.13,28045.0,72.549,72.549,72.3216,72.3216,28045.0
2021-07-16 15:05:00,73.13,73.26,73.12,73.26,41378.0,72.3216,72.4501,72.3117,72.4501,41378.0
2021-07-16 15:10:00,73.27,73.31,73.16,73.29,30693.0,72.46,72.4996,72.3513,72.4798,30693.0
2021-07-16 15:15:00,73.27,73.42,73.25,73.42,43807.0,72.46,72.6084,72.4403,72.6084,43807.0
2021-07-16 15:20:00,73.42,73.42,73.22,73.22,18208.0,72.6084,72.6084,72.4106,72.4106,18208.0
2021-07-16 15:25:00,73.23,73.23,73.11,73.12,32803.0,72.4205,72.4205,72.3018,72.3117,32803.0
2021-07-16 15:30:00,73.12,73.18,73.03,73.08,38781.0,72.3117,72.371,72.2227,72.2721,38781.0
2021-07-16 15:35:00,73.08,73.08,73.0,73.04,57102.0,72.2721,72.2721,72.193,72.2326,57102.0
2021-07-16 15:40:00,73.05,73.15,72.99,73.0,33118.0,72.2425,72.3414,72.1831,72.193,33118.0
2021-07-16 15:45:00,73.02,73.02,72.88,72.9,39087.0,72.2128,72.2128,72.0743,72.0941,39087.0
2021-07-16 15:50:00,72.91,73.06,72.87,73.0,118031.0,72.104,72.2524,72.0645,72.193,118031.0
2021-07-16 15:55:00,73.0,73.11,72.96,73.01,65317.0,72.193,72.3018,72.1535,72.2029,65317.0
2021-07-19 09:30:00,71.53,71.79,71.16,71.26,854426.0,70.7393,70.9964,70.3734,70.4723,854426.0
2021-07-19 09:35:00,71.25,71.64,71.17,71.49,141267.0,70.4624,70.8481,70.3833,70.6997,141267.0
2021-07-19 09:40:00,71.48,71.96,71.19,71.96,135472.0,70.6898,71.1645,70.403,71.1645,135472.0
2021-07-19 09:45:00,71.94,72.0,71.64,71.69,53109.0,71.1447,71.2041,70.8481,70.8975,53109.0
2021-07-19 09:50:00,71.63,71.68,71.07,71.23,206038.0,70.8382,70.8876,70.2844,70.4426,206038.0
2021-07-19 09:55:00,71.18,71.25,70.99,71.14,651634.0,70.3931,70.4624,70.2052,70.3536,651634.0
2021-07-19 10:00:00,71.1,71.25,70.85,71.22,104186.0,70.314,70.4624,70.0668,70.4327,104186.0
2021-07-19 10:05:00,71.21,71.33,71.04,71.05,51131.0,70.4228,70.5415,70.2547,70.2646,51131.0
2021-07-19 10:10:00,71.01,71.18,70.9,71.01,79943.0,70.225,70.3931,70.1162,70.225,79943.0
2021-07-19 10:15:00,71.03,71.19,70.92,71.16,103176.0,70.2448,70.403,70.136,70.3734,103176.0
2021-07-19 10:20:00,71.13,71.26,71.08,71.09,46326.0,70.3437,70.4723,70.2942,70.3041,46326.0
2021-07-19 10:25:00,71.12,71.41,70.99,71.38,47853.0,70.3338,70.6206,70.2052,70.5909,47853.0
2021-07-19 10:30:00,71.35,71.35,71.02,71.03,29276.0,70.5613,70.5613,70.2349,70.2448,29276.0
2021-07-19 10:35:00,71.04,71.11,70.73,71.1,64037.0,70.2547,70.3239,69.9481,70.314,64037.0
2021-07-19 10:40:00,71.11,71.3,71.08,71.28,42930.0,70.3239,70.5118,70.2942,70.492,42930.0
2021-07-19 10:45:00,71.26,71.37,71.18,71.37,55657.0,70.4723,70.581,70.3931,70.581,55657.0
2021-07-19 10:50:00,71.35,71.44,71.2,71.21,73694.0,70.5613,70.6503,70.4129,70.4228,73694.0
2021-07-19 10:55:00,71.18,71.45,71.06,71.44,61815.0,70.3931,70.6602,70.2745,70.6503,61815.0
2021-07-19 11:00:00,71.43,71.73,71.3,71.72,82230.0,70.6404,70.9371,70.5118,70.9272,82230.0
2021-07-19 11:05:00,71.72,71.86,71.69,71.81,318109.0,70.9272,71.0656,70.8975,71.0162,318109.0
2021-07-19 11:10:00,71.81,71.9,71.76,71.78,58632.0,71.0162,71.1052,70.9667,70.9865,58632.0
2021-07-19 11:15:00,71.8,71.86,71.7,71.71,57032.0,71.0063,71.0656,70.9074,70.9173,57032.0
2021-07-19 11:20:00,71.75,71.77,71.55,71.55,79458.0,70.9568,70.9766,70.759,70.759,79458.0
2021-07-19 11:25:00,71.53,71.7,71.48,71.59,28719.0,70.7393,70.9074,70.6898,70.7986,28719.0
2021-07-19 11:30:00,71.6,72.02,71.58,71.91,162192.0,70.8085,71.2239,70.7887,71.1151,162192.0
2021-07-19 11:35:00,71.93,72.02,71.75,71.79,26741.0,71.1348,71.2239,70.9568,70.9964,26741.0
2021-07-19 11:40:00,71.8,71.97,71.74,71.94,25771.0,71.0063,71.1744,70.9469,71.1447,25771.0
2021-07-19 11:45:00,71.93,71.97,71.82,71.87,17546.0,71.1348,71.1744,71.0261,71.0755,17546.0
2021-07-19 11:50:00,71.86,71.9,71.69,71.76,46836.0,71.0656,71.1052,70.8975,70.9667,46836.0
2021-07-19 11:55:00,71.75,71.92,71.65,71.65,31815.0,70.9568,71.125,70.8579,70.8579,31815.0
2021-07-19 12:00:00,71.64,71.66,71.35,71.36,55388.0,70.8481,70.8678,70.5613,70.5711,55388.0
2021-07-19 12:05:00,71.35,71.4,71.3,71.35,36509.0,70.5613,70.6107,70.5118,70.5613,36509.0
2021-07-19 12:10:00,71.26,71.43,71.25,71.42,30438.0,70.4723,70.6404,70.4624,70.6305,30438.0
2021-07-19 12:15:00,71.38,71.54,71.38,71.45,18914.0,70.5909,70.7492,70.5909,70.6602,18914.0
2021-07-19 12:20:00,71.44,71.52,71.31,71.44,22642.0,70.6503,70.7294,70.5217,70.6503,22642.0
2021-07-19 12:25:00,71.54,71.64,71.36,71.41,22076.0,70.7492,70.8481,70.5711,70.6206,22076.0
2021-07-19 12:30:00,71.36,71.39,71.16,71.18,68671.0,70.5711,70.6008,70.3734,70.3931,68671.0
2021-07-19 12:35:00,71.19,71.19,71.05,71.06,267912.0,70.403,70.403,70.2646,70.2745,267912.0
2021-07-19 12:40:00,71.08,71.1,70.9,70.93,78516.0,70.2942,70.314,70.1162,70.1459,78516.0
2021-07-19 12:45:00,70.96,71.02,70.91,70.93,6341.0,70.1756,70.2349,70.1261,70.1459,6341.0
2021-07-19 12:50:00,70.93,71.08,70.86,70.99,37908.0,70.1459,70.2942,70.0767,70.2052,37908.0
2021-07-19 12:55:00,70.97,71.05,70.95,71.03,7870.0,70.1855,70.2646,70.1657,70.2448,7870.0
2021-07-19 13:00:00,71.0,71.12,70.98,71.02,34864.0,70.2151,70.3338,70.1954,70.2349,34864.0
2021-07-19 13:05:00,71.0,71.22,70.94,71.21,42818.0,70.2151,70.4327,70.1558,70.4228,42818.0
2021-07-19 13:10:00,71.23,71.26,71.11,71.14,72161.0,70.4426,70.4723,70.3239,70.3536,72161.0
2021-07-19 13:15:00,71.12,71.27,71.11,71.11,8334.0,70.3338,70.4821,70.3239,70.3239,8334.0
2021-07-19 13:20:00,71.07,71.12,70.96,71.03,38164.0,70.2844,70.3338,70.1756,70.2448,38164.0
2021-07-19 13:25:00,71.01,71.07,70.85,70.87,41152.0,70.225,70.2844,70.0668,70.0866,41152.0
2021-07-19 13:30:00,70.85,70.9,70.76,70.84,48555.0,70.0668,70.1162,69.9778,70.0569,48555.0
2021-07-19 13:35:00,70.84,71.16,70.84,71.06,51278.0,70.0569,70.3734,70.0569,70.2745,51278.0
2021-07-19 13:40:00,71.07,71.13,71.03,71.1,14516.0,70.2844,70.3437,70.2448,70.314,14516.0
2021-07-19 13:45:00,71.12,71.23,71.02,71.03,36257.0,70.3338,70.4426,70.2349,70.2448,36257.0
2021-07-19 13:50:00,71.02,71.2,70.95,71.2,29179.0,70.2349,70.4129,70.1657,70.4129,29179.0
2021-07-19 13:55:00,71.21,71.26,70.92,70.94,32747.0,70.4228,70.4723,70.136,70.1558,32747.0
2021-07-19 14:00:00,70.92,71.32,70.92,71.27,44498.0,70.136,70.5316,70.136,70.4821,44498.0
2021-07-19 14:05:00,71.3,71.31,71.06,71.06,37369.0,70.5118,70.5217,70.2745,70.2745,37369.0
2021-07-19 14:10:00,71.08,71.32,71.07,71.23,25160.0,70.2942,70.5316,70.2844,70.4426,25160.0
2021-07-19 14:15:00,71.23,71.43,71.2,71.43,64331.0,70.4426,70.6404,70.4129,70.6404,64331.0
2021-07-19 14:20:00,71.41,71.48,71.39,71.39,37121.0,70.6206,70.6898,70.6008,70.6008,37121.0
2021-07-19 14:25:00,71.4,71.44,71.28,71.44,49187.0,70.6107,70.6503,70.492,70.6503,49187.0
2021-07-19 14:30:00,71.45,71.47,71.19,71.26,51887.0,70.6602,70.6799,70.403,70.4723,51887.0
2021-07-19 14:35:00,71.24,71.24,70.99,71.03,44053.0,70.4525,70.4525,70.2052,70.2448,44053.0
2021-07-19 14:40:00,71.01,71.05,70.95,70.97,17029.0,70.225,70.2646,70.1657,70.1855,17029.0
2021-07-19 14:45:00,71.0,71.12,70.95,71.12,40932.0,70.2151,70.3338,70.1657,70.3338,40932.0
2021-07-19 14:50:00,71.11,71.16,70.99,71.1,27393.0,70.3239,70.3734,70.2052,70.314,27393.0
2021-07-19 14:55:00,71.12,71.35,71.11,71.15,43147.0,70.3338,70.5613,70.3239,70.3635,43147.0
2021-07-19 15:00:00,71.14,71.29,71.07,71.29,46076.0,70.3536,70.5019,70.2844,70.5019,46076.0
2021-07-19 15:05:00,71.28,71.4,71.15,71.34,41853.0,70.492,70.6107,70.3635,70.5514,41853.0
2021-07-19 15:10:00,71.34,71.44,71.24,71.33,38861.0,70.5514,70.6503,70.4525,70.5415,38861.0
2021-07-19 15:15:00,71.32,71.35,71.06,71.07,31985.0,70.5316,70.5613,70.2745,70.2844,31985.0
2021-07-19 15:20:00,71.07,71.1,70.93,70.93,38115.0,70.2844,70.314,70.1459,70.1459,38115.0
2021-07-19 15:25:00,70.95,71.06,70.9,70.93,24927.0,70.1657,70.2745,70.1162,70.1459,24927.0
2021-07-19 15:30:00,70.93,71.12,70.88,70.89,65652.0,70.1459,70.3338,70.0965,70.1063,65652.0
2021-07-19 15:35:00,70.88,71.16,70.86,71.15,50965.0,70.0965,70.3734,70.0767,70.3635,50965.0
2021-07-19 15:40:00,71.14,71.3,71.05,71.07,72878.0,70.3536,70.5118,70.2646,70.2844,72878.0
2021-07-19 15:45:00,71.07,71.28,71.01,71.19,86510.0,70.2844,70.492,70.225,70.403,86510.0
2021-07-19 15:50:00,71.18,71.47,71.15,71.39,134797.0,70.3931,70.6799,70.3635,70.6008,134797.0
2021-07-19 15:55:00,71.39,71.82,71.33,71.8,154502.0,70.6008,71.0261,70.5415,71.0063,154502.0
2021-07-20 09:30:00,72.22,72.3,71.7,71.8,468906.0,71.4216,71.5008,70.9074,71.0063,468906.0
2021-07-20 09:35:00,71.76,71.95,71.53,71.63,51766.0,70.9667,71.1546,70.7393,70.8382,51766.0
2021-07-20 09:40:00,71.52,71.78,71.5,71.65,67778.0,70.7294,70.9865,70.7096,70.8579,67778.0
2021-07-20 09:45:00,71.64,72.04,71.61,72.0,94115.0,70.8481,71.2436,70.8184,71.2041,94115.0
2021-07-20 09:50:00,72.06,72.11,71.83,71.91,82180.0,71.2634,71.3129,71.036,71.1151,82180.0
2021-07-20 09:55:00,71.9,72.19,71.86,72.14,46392.0,71.1052,71.392,71.0656,71.3425,46392.0
2021-07-20 10:00:00,72.15,72.15,71.89,71.9,98320.0,71.3524,71.3524,71.0953,71.1052,98320.0
2021-07-20 10:05:00,71.88,72.04,71.83,71.89,48484.0,71.0854,71.2436,71.036,71.0953,48484.0
2021-07-20 10:10:00,71.88,71.96,71.76,71.93,63627.0,71.0854,71.1645,70.9667,71.1348,63627.0
2021-07-20 10:15:00,71.95,72.27,71.95,72.27,41211.0,71.1546,71.4711,71.1546,71.4711,41211.0
2021-07-20 10:20:00,72.25,72.42,72.21,72.35,35619.0,71.4513,71.6194,71.4118,71.5502,35619.0
2021-07-20 10:25:00,72.38,72.38,72.19,72.19,19313.0,71.5799,71.5799,71.392,71.392,19313.0
2021-07-20 10:30:00,72.21,72.38,72.11,72.31,40624.0,71.4118,71.5799,71.3129,71.5106,40624.0
2021-07-20 10:35:00,72.28,72.43,72.22,72.32,21898.0,71.481,71.6293,71.4216,71.5205,21898.0
2021-07-20 10:40:00,72.38,72.6,72.31,72.56,15934.0,71.5799,71.7974,71.5106,71.7579,15934.0
2021-07-20 10:45:00,72.61,72.76,72.55,72.72,46346.0,71.8073,71.9557,71.748,71.9161,46346.0
2021-07-20 10:50:00,72.72,72.87,72.71,72.83,33460.0,71.9161,72.0645,71.9062,72.0249,33460.0
2021-07-20 10:55:00,72.82,72.85,72.78,72.81,29759.0,72.015,72.0447,71.9755,72.0051,29759.0
2021-07-20 11:00:00,72.83,72.85,72.72,72.76,20618.0,72.0249,72.0447,71.9161,71.9557,20618.0
2021-07-20 11:05:00,72.76,72.94,72.68,72.81,49202.0,71.9557,72.1337,71.8766,72.0051,49202.0
2021-07-20 11:10:00,72.8,72.98,72.75,72.92,26763.0,71.9952,72.1732,71.9458,72.1139,26763.0
2021-07-20 11:15:00,72.95,73.0,72.88,72.99,24279.0,72.1436,72.193,72.0743,72.1831,24279.0
2021-07-20 11:20:00,73.0,73.04,72.97,73.01,35736.0,72.193,72.2326,72.1634,72.2029,35736.0
2021-07-20 11:25:00,73.03,73.05,72.9,72.9,49940.0,72.2227,72.2425,72.0941,72.0941,49940.0
2021-07-20 11:30:00,72.91,73.02,72.87,72.99,25162.0,72.104,72.2128,72.0645,72.1831,25162.0
2021-07-20 11:35:00,72.98,73.01,72.93,73.0,32431.0,72.1732,72.2029,72.1238,72.193,32431.0
2021-07-20 11:40:00,73.01,73.24,73.01,73.24,12132.0,72.2029,72.4304,72.2029,72.4304,12132.0
2021-07-20 11:45:00,73.24,73.25,73.17,73.2,83416.0,72.4304,72.4403,72.3611,72.3908,83416.0
2021-07-20 11:50:00,73.23,73.27,73.2,73.26,72302.0,72.4205,72.46,72.3908,72.4501,72302.0
2021-07-20 11:55:00,73.25,73.32,73.2,73.32,49935.0,72.4403,72.5095,72.3908,72.5095,49935.0
2021-07-20 12:00:00,73.31,73.48,73.29,73.44,48876.0,72.4996,72.6677,72.4798,72.6282,48876.0
2021-07-20 12:05:00,73.46,73.5,73.34,73.34,68780.0,72.6479,72.6875,72.5293,72.5293,68780.0
2021-07-20 12:10:00,73.35,73.42,73.34,73.39,21112.0,72.5392,72.6084,72.5293,72.5787,21112.0
2021-07-20 12:15:00,73.4,73.45,73.32,73.41,26198.0,72.5886,72.638,72.5095,72.5985,26198.0
2021-07-20 12:20:00,73.41,73.41,73.31,73.34,17998.0,72.5985,72.5985,72.4996,72.5293,17998.0
2021-07-20 12:25:00,73.33,73.41,73.33,73.39,28823.0,72.5194,72.5985,72.5194,72.5787,28823.0
2021-07-20 12:30:00,73.4,73.52,73.4,73.5,32599.0,72.5886,72.7073,72.5886,72.6875,32599.0
2021-07-20 12:35:00,73.5,73.55,73.49,73.52,27251.0,72.6875,72.7369,72.6776,72.7073,27251.0
2021-07-20 12:40:00,73.51,73.57,73.47,73.55,10596.0,72.6974,72.7567,72.6578,72.7369,10596.0
2021-07-20 12:45:00,73.56,73.66,73.56,73.62,23837.0,72.7468,72.8457,72.7468,72.8062,23837.0
2021-07-20 12:50:00,73.63,73.67,73.61,73.62,21478.0,72.8161,72.8556,72.7963,72.8062,21478.0
2021-07-20 12:55:00,73.62,73.71,73.6,73.7,49368.0,72.8062,72.8952,72.7864,72.8853,49368.0
2021-07-20 13:00:00,73.71,73.71,73.42,73.43,73540.0,72.8952,72.8952,72.6084,72.6183,73540.0
2021-07-20 13:05:00,73.43,73.49,73.33,73.33,54260.0,72.6183,72.6776,72.5194,72.5194,54260.0
2021-07-20 13:10:00,73.32,73.45,73.31,73.42,14558.0,72.5095,72.638,72.4996,72.6084,14558.0
2021-07-20 13:15:00,73.41,73.57,73.41,73.56,18889.0,72.5985,72.7567,72.5985,72.7468,18889.0
2021-07-20 13:20:00,73.56,73.58,73.46,73.46,8965.0,72.7468,72.7666,72.6479,72.6479,8965.0
2021-07-20 13:25:00,73.47,73.49,73.44,73.48,14328.0,72.6578,72.6776,72.6282,72.6677,14328.0
2021-07-20 13:30:00,73.49,73.55,73.43,73.55,10468.0,72.6776,72.7369,72.6183,72.7369,10468.0
2021-07-20 13:35:00,73.56,73.59,73.51,73.54,6866.0,72.7468,72.7765,72.6974,72.7271,6866.0
2021-07-20 13:40:00,73.55,73.56,73.47,73.47,8945.0,72.7369,72.7468,72.6578,72.6578,8945.0
2021-07-20 13:45:00,73.5,73.5,73.42,73.43,14145.0,72.6875,72.6875,72.6084,72.6183,14145.0
2021-07-20 13:50:00,73.4,73.53,73.4,73.49,8097.0,72.5886,72.7172,72.5886,72.6776,8097.0
2021-07-20 13:55:00,73.51,73.53,73.47,73.51,12387.0,72.6974,72.7172,72.6578,72.6974,12387.0
2021-07-20 14:00:00,73.51,73.63,73.49,73.61,35609.0,72.6974,72.8161,72.6776,72.7963,35609.0
2021-07-20 14:05:00,73.61,73.7,73.6,73.7,22694.0,72.7963,72.8853,72.7864,72.8853,22694.0
2021-07-20 14:10:00,73.7,73.79,73.69,73.7,27863.0,72.8853,72.9743,72.8754,72.8853,27863.0
2021-07-20 14:15:00,73.72,73.76,73.7,73.76,6761.0,72.9051,72.9446,72.8853,72.9446,6761.0
2021-07-20 14:20:00,73.77,73.81,73.73,73.79,8450.0,72.9545,72.9941,72.915,72.9743,8450.0
2021-07-20 14:25:00,73.78,73.9,73.78,73.89,16014.0,72.9644,73.0831,72.9644,73.0732,16014.0
2021-07-20 14:30:00,73.89,73.93,73.86,73.86,20970.0,73.0732,73.1127,73.0435,73.0435,20970.0
2021-07-20 14:35:00,73.85,73.87,73.75,73.77,26045.0,73.0336,73.0534,72.9347,72.9545,26045.0
2021-07-20 14:40:00,73.78,73.82,73.67,73.72,17777.0,72.9644,73.004,72.8556,72.9051,17777.0
2021-07-20 14:45:00,73.71,73.77,73.61,73.77,66950.0,72.8952,72.9545,72.7963,72.9545,66950.0
2021-07-20 14:50:00,73.78,73.84,73.78,73.79,20518.0,72.9644,73.0237,72.9644,72.9743,20518.0
2021-07-20 14:55:00,73.78,73.82,73.73,73.78,47604.0,72.9644,73.004,72.915,72.9644,47604.0
2021-07-20 15:00:00,73.78,73.92,73.78,73.91,7217.0,72.9644,73.1029,72.9644,73.093,7217.0
2021-07-20 15:05:00,73.9,73.93,73.86,73.87,16713.0,73.0831,73.1127,73.0435,73.0534,16713.0
2021-07-20 15:10:00,73.88,74.07,73.88,74.04,59349.0,73.0633,73.2512,73.0633,73.2215,59349.0
2021-07-20 15:15:00,74.03,74.08,73.98,73.98,22720.0,73.2116,73.2611,73.1622,73.1622,22720.0
2021-07-20 15:20:00,73.98,74.04,73.98,74.03,9250.0,73.1622,73.2215,73.1622,73.2116,9250.0
2021-07-20 15:25:00,74.04,74.04,73.96,74.0,32417.0,73.2215,73.2215,73.1424,73.182,32417.0
2021-07-20 15:30:00,74.0,74.08,73.97,74.01,21495.0,73.182,73.2611,73.1523,73.1919,21495.0
2021-07-20 15:35:00,74.01,74.02,73.94,73.94,21503.0,73.1919,73.2017,73.1226,73.1226,21503.0
2021-07-20 15:40:00,73.95,73.98,73.88,73.94,50644.0,73.1325,73.1622,73.0633,73.1226,50644.0
2021-07-20 15:45:00,73.92,73.94,73.83,73.9,30654.0,73.1029,73.1226,73.0138,73.0831,30654.0
2021-07-20 15:50:00,73.89,73.96,73.73,73.85,103363.0,73.0732,73.1424,72.915,73.0336,103363.0
2021-07-20 15:55:00,73.84,73.84,73.47,73.47,96677.0,73.0237,73.0237,72.6578,72.6578,96677.0
2021-07-21 09:30:00,73.31,73.52,73.2,73.47,88557.0,72.4996,72.7073,72.3908,72.6578,88557.0
2021-07-21 09:35:00,73.46,73.76,73.46,73.62,590113.0,72.6479,72.9446,72.6479,72.8062,590113.0
2021-07-21 09:40:00,73.62,73.62,73.43,73.59,43636.0,72.8062,72.8062,72.6183,72.7765,43636.0
2021-07-21 09:45:00,73.63,73.66,73.48,73.49,51048.0,72.8161,72.8457,72.6677,72.6776,51048.0
2021-07-21 09:50:00,73.52,73.74,73.48,73.64,114505.0,72.7073,72.9248,72.6677,72.8259,114505.0
2021-07-21 09:55:00,73.67,73.86,73.66,73.84,60539.0,72.8556,73.0435,72.8457,73.0237,60539.0
2021-07-21 10:00:00,73.85,73.85,73.7,73.79,29707.0,73.0336,73.0336,72.8853,72.9743,29707.0
2021-07-21 10:05:00,73.82,73.83,73.63,73.66,38992.0,73.004,73.0138,72.8161,72.8457,38992.0
2021-07-21 10:10:00,73.68,73.74,73.6,73.63,31800.0,72.8655,72.9248,72.7864,72.8161,31800.0
2021-07-21 10:15:00,73.59,73.69,73.55,73.69,28256.0,72.7765,72.8754,72.7369,72.8754,28256.0
2021-07-21 10:20:00,73.75,73.91,73.71,73.9,12863.0,72.9347,73.093,72.8952,73.0831,12863.0
2021-07-21 10:25:00,73.89,73.96,73.84,73.84,47306.0,73.0732,73.1424,73.0237,73.0237,47306.0
2021-07-21 10:30:00,73.8,73.89,73.72,73.77,9895.0,72.9842,73.0732,72.9051,72.9545,9895.0
2021-07-21 10:35:00,73.79,73.85,73.74,73.81,23248.0,72.9743,73.0336,72.9248,72.9941,23248.0
2021-07-21 10:40:00,73.87,73.92,73.78,73.78,19359.0,73.0534,73.1029,72.9644,72.9644,19359.0
2021-07-21 10:45:00,73.78,73.86,73.73,73.85,41591.0,72.9644,73.0435,72.915,73.0336,41591.0
2021-07-21 10:50:00,73.79,73.83,73.77,73.82,20987.0,72.9743,73.0138,72.9545,73.004,20987.0
2021-07-21 10:55:00,73.79,73.95,73.79,73.92,19684.0,72.9743,73.1325,72.9743,73.1029,19684.0
2021-07-21 11:00:00,73.94,74.06,73.93,74.04,48671.0,73.1226,73.2413,73.1127,73.2215,48671.0
2021-07-21 11:05:00,74.04,74.12,73.98,74.11,34670.0,73.2215,73.3006,73.1622,73.2907,34670.0
2021-07-21 11:10:00,74.1,74.14,74.02,74.04,11927.0,73.2809,73.3204,73.2017,73.2215,11927.0
2021-07-21 11:15:00,74.05,74.12,74.03,74.09,15402.0,73.2314,73.3006,73.2116,73.271,15402.0
2021-07-21 11:20:00,74.09,74.1,73.99,74.08,13625.0,73.271,73.2809,73.1721,73.2611,13625.0
2021-07-21 11:25:00,74.09,74.12,74.02,74.03,23747.0,73.271,73.3006,73.2017,73.2116,23747.0
2021-07-21 11:30:00,74.02,74.05,73.96,74.0,17511.0,73.2017,73.2314,73.1424,73.182,17511.0
2021-07-21 11:35:00,74.0,74.06,73.95,73.97,10480.0,73.182,73.2413,73.1325,73.1523,10480.0
2021-07-21 11:40:00,73.96,73.97,73.86,73.9,13507.0,73.1424,73.1523,73.0435,73.0831,13507.0
2021-07-21 11:45:00,73.87,73.92,73.87,73.91,31959.0,73.0534,73.1029,73.0534,73.093,31959.0
2021-07-21 11:50:00,73.91,73.93,73.84,73.9,31357.0,73.093,73.1127,73.0237,73.0831,31357.0
2021-07-21 11:55:00,73.91,74.08,73.91,74.08,18047.0,73.093,73.2611,73.093,73.2611,18047.0
2021-07-21 12:00:00,74.06,74.09,74.04,74.06,8744.0,73.2413,73.271,73.2215,73.2413,8744.0
2021-07-21 12:05:00,74.06,74.07,74.01,74.04,13500.0,73.2413,73.2512,73.1919,73.2215,13500.0
2021-07-21 12:10:00,74.03,74.03,73.97,73.98,7040.0,73.2116,73.2116,73.1523,73.1622,7040.0
2021-07-21 12:15:00,74.0,74.02,73.96,73.97,10095.0,73.182,73.2017,73.1424,73.1523,10095.0
2021-07-21 12:20:00,73.96,73.99,73.92,73.97,7450.0,73.1424,73.1721,73.1029,73.1523,7450.0
2021-07-21 12:25:00,73.97,74.01,73.95,73.98,2900.0,73.1523,73.1919,73.1325,73.1622,2900.0
2021-07-21 12:30:00,74.0,74.03,73.94,73.97,3200.0,73.182,73.2116,73.1226,73.1523,3200.0
2021-07-21 12:35:00,73.97,73.97,73.83,73.83,11243.0,73.1523,73.1523,73.0138,73.0138,11243.0
2021-07-21 12:40:00,73.84,73.92,73.84,73.92,13137.0,73.0237,73.1029,73.0237,73.1029,13137.0
2021-07-21 12:45:00,73.92,73.93,73.87,73.87,5425.0,73.1029,73.1127,73.0534,73.0534,5425.0
2021-07-21 12:50:00,73.86,73.88,73.8,73.85,23593.0,73.0435,73.0633,72.9842,73.0336,23593.0
2021-07-21 12:55:00,73.84,73.84,73.69,73.72,15923.0,73.0237,73.0237,72.8754,72.9051,15923.0
2021-07-21 13:00:00,73.72,73.78,73.64,73.72,22300.0,72.9051,72.9644,72.8259,72.9051,22300.0
2021-07-21 13:05:00,73.72,73.82,73.71,73.82,14601.0,72.9051,73.004,72.8952,73.004,14601.0
2021-07-21 13:10:00,73.82,73.88,73.79,73.82,29649.0,73.004,73.0633,72.9743,73.004,29649.0
2021-07-21 13:15:00,73.84,73.86,73.82,73.83,5637.0,73.0237,73.0435,73.004,73.0138,5637.0
2021-07-21 13:20:00,73.85,74.0,73.84,74.0,4954.0,73.0336,73.182,73.0237,73.182,4954.0
2021-07-21 13:25:00,74.0,74.0,73.96,73.99,5783.0,73.182,73.182,73.1424,73.1721,5783.0
2021-07-21 13:30:00,73.99,74.01,73.94,73.94,3439.0,73.1721,73.1919,73.1226,73.1226,3439.0
2021-07-21 13:35:00,73.93,74.01,73.93,73.99,13150.0,73.1127,73.1919,73.1127,73.1721,13150.0
2021-07-21 13:40:00,74.0,74.1,73.98,74.07,12029.0,73.182,73.2809,73.1622,73.2512,12029.0
2021-07-21 13:45:00,74.08,74.1,74.06,74.1,5785.0,73.2611,73.2809,73.2413,73.2809,5785.0
2021-07-21 13:50:00,74.12,74.16,74.08,74.08,23704.0,73.3006,73.3402,73.2611,73.2611,23704.0
2021-07-21 13:55:00,74.09,74.1,74.04,74.06,15687.0,73.271,73.2809,73.2215,73.2413,15687.0
2021-07-21 14:00:00,74.07,74.07,74.02,74.07,7849.0,73.2512,73.2512,73.2017,73.2512,7849.0
2021-07-21 14:05:00,74.06,74.08,74.03,74.04,4341.0,73.2413,73.2611,73.2116,73.2215,4341.0
2021-07-21 14:10:00,74.03,74.04,74.01,74.02,3000.0,73.2116,73.2215,73.1919,73.2017,3000.0
2021-07-21 14:15:00,74.02,74.03,73.95,73.95,8928.0,73.2017,73.2116,73.1325,73.1325,8928.0
2021-07-21 14:20:00,73.95,74.02,73.95,74.01,19373.0,73.1325,73.2017,73.1325,73.1919,19373.0
2021-07-21 14:25:00,74.01,74.04,73.98,74.04,5834.0,73.1919,73.2215,73.1622,73.2215,5834.0
2021-07-21 14:30:00,74.06,74.13,74.06,74.08,3950.0,73.2413,73.3105,73.2413,73.2611,3950.0
2021-07-21 14:35:00,74.08,74.08,74.02,74.03,14388.0,73.2611,73.2611,73.2017,73.2116,14388.0
2021-07-21 14:40:00,74.02,74.12,74.02,74.09,6350.0,73.2017,73.3006,73.2017,73.271,6350.0
2021-07-21 14:45:00,74.11,74.14,74.11,74.11,11010.0,73.2907,73.3204,73.2907,73.2907,11010.0
2021-07-21 14:50:00,74.14,74.14,74.11,74.11,4653.0,73.3204,73.3204,73.2907,73.2907,4653.0
2021-07-21 14:55:00,74.11,74.16,74.11,74.16,5845.0,73.2907,73.3402,73.2907,73.3402,5845.0
2021-07-21 15:00:00,74.15,74.21,74.15,74.19,21717.0,73.3303,73.3896,73.3303,73.3699,21717.0
2021-07-21 15:05:00,74.2,74.22,74.16,74.22,21238.0,73.3798,73.3995,73.3402,73.3995,21238.0
2021-07-21 15:10:00,74.22,74.28,74.22,74.23,11329.0,73.3995,73.4589,73.3995,73.4094,11329.0
2021-07-21 15:15:00,74.24,74.33,74.22,74.32,17240.0,73.4193,73.5083,73.3995,73.4984,17240.0
2021-07-21 15:20:00,74.31,74.32,74.23,74.23,22354.0,73.4885,73.4984,73.4094,73.4094,22354.0
2021-07-21 15:25:00,74.23,74.23,74.19,74.22,7920.0,73.4094,73.4094,73.3699,73.3995,7920.0
2021-07-21 15:30:00,74.23,74.31,74.21,74.31,12120.0,73.4094,73.4885,73.3896,73.4885,12120.0
2021-07-21 15:35:00,74.31,74.33,74.24,74.24,24103.0,73.4885,73.5083,73.4193,73.4193,24103.0
2021-07-21 15:40:00,74.25,74.26,74.2,74.22,19979.0,73.4292,73.4391,73.3798,73.3995,19979.0
2021-07-21 15:45:00,74.23,74.23,74.14,74.14,23260.0,73.4094,73.4094,73.3204,73.3204,23260.0
2021-07-21 15:50:00,74.13,74.5,74.07,74.47,43683.0,73.3105,73.6764,73.2512,73.6468,43683.0
2021-07-21 15:55:00,74.52,74.6,74.43,74.57,88250.0,73.6962,73.7753,73.6072,73.7457,88250.0
2021-07-22 09:30:00,74.7,75.02,74.69,74.97,145205.0,73.8742,74.1907,73.8643,74.1412,145205.0
2021-07-22 09:35:00,74.97,75.08,74.95,75.04,43058.0,74.1412,74.25,74.1215,74.2105,43058.0
2021-07-22 09:40:00,75.03,75.23,74.95,75.16,52633.0,74.2006,74.3984,74.1215,74.3291,52633.0
2021-07-22 09:45:00,75.17,75.22,74.91,74.98,124288.0,74.339,74.3885,74.0819,74.1511,124288.0
2021-07-22 09:50:00,74.98,75.07,74.87,74.98,56044.0,74.1511,74.2401,74.0423,74.1511,56044.0
2021-07-22 09:55:00,74.97,75.09,74.93,75.05,28807.0,74.1412,74.2599,74.1017,74.2204,28807.0
2021-07-22 10:00:00,75.08,75.27,75.07,75.14,34250.0,74.25,74.4379,74.2401,74.3094,34250.0
2021-07-22 10:05:00,75.14,75.2,75.01,75.11,13374.0,74.3094,74.3687,74.1808,74.2797,13374.0
2021-07-22 10:10:00,75.07,75.13,75.01,75.12,36764.0,74.2401,74.2995,74.1808,74.2896,36764.0
2021-07-22 10:15:00,75.17,75.22,75.1,75.21,17756.0,74.339,74.3885,74.2698,74.3786,17756.0
2021-07-22 10:20:00,75.2,75.23,75.11,75.18,21011.0,74.3687,74.3984,74.2797,74.3489,21011.0
2021-07-22 10:25:00,75.14,75.36,75.12,75.33,11941.0,74.3094,74.5269,74.2896,74.4973,11941.0
2021-07-22 10:30:00,75.33,75.36,75.23,75.32,12600.0,74.4973,74.5269,74.3984,74.4874,12600.0
2021-07-22 10:35:00,75.35,75.45,75.32,75.43,27302.0,74.517,74.6159,74.4874,74.5962,27302.0
2021-07-22 10:40:00,75.43,75.51,75.41,75.45,39816.0,74.5962,74.6753,74.5764,74.6159,39816.0
2021-07-22 10:45:00,75.46,75.48,75.42,75.45,43719.0,74.6258,74.6456,74.5863,74.6159,43719.0
2021-07-22 10:50:00,75.47,75.5,75.4,75.42,10635.0,74.6357,74.6654,74.5665,74.5863,10635.0
2021-07-22 10:55:00,75.4,75.44,75.38,75.38,15483.0,74.5665,74.606,74.5467,74.5467,15483.0
2021-07-22 11:00:00,75.38,75.51,75.37,75.45,23413.0,74.5467,74.6753,74.5368,74.6159,23413.0
2021-07-22 11:05:00,75.41,75.41,75.27,75.3,37088.0,74.5764,74.5764,74.4379,74.4676,37088.0
2021-07-22 11:10:00,75.3,75.3,75.14,75.2,16651.0,74.4676,74.4676,74.3094,74.3687,16651.0
2021-07-22 11:15:00,75.2,75.2,75.07,75.17,25068.0,74.3687,74.3687,74.2401,74.339,25068.0
2021-07-22 11:20:00,75.17,75.27,75.17,75.26,25853.0,74.339,74.4379,74.339,74.428,25853.0
2021-07-22 11:25:00,75.26,75.27,75.14,75.23,34903.0,74.428,74.4379,74.3094,74.3984,34903.0
2021-07-22 11:30:00,75.23,75.26,75.17,75.17,13300.0,74.3984,74.428,74.339,74.339,13300.0
2021-07-22 11:35:00,75.17,75.25,75.16,75.25,6748.0,74.339,74.4181,74.3291,74.4181,6748.0
2021-07-22 11:40:00,75.25,75.25,75.14,75.16,12591.0,74.4181,74.4181,74.3094,74.3291,12591.0
2021-07-22 11:45:00,75.18,75.23,75.09,75.23,17292.0,74.3489,74.3984,74.2599,74.3984,17292.0
2021-07-22 11:50:00,75.25,75.34,75.23,75.32,24588.0,74.4181,74.5072,74.3984,74.4874,24588.0
2021-07-22 11:55:00,75.33,75.36,75.3,75.33,8055.0,74.4973,74.5269,74.4676,74.4973,8055.0
2021-07-22 12:00:00,75.34,75.36,75.07,75.07,20118.0,74.5072,74.5269,74.2401,74.2401,20118.0
2021-07-22 12:05:00,75.08,75.09,74.91,74.91,57299.0,74.25,74.2599,74.0819,74.0819,57299.0
2021-07-22 12:10:00,74.91,74.98,74.9,74.96,16745.0,74.0819,74.1511,74.072,74.1314,16745.0
2021-07-22 12:15:00,74.96,75.05,74.9,74.9,21904.0,74.1314,74.2204,74.072,74.072,21904.0
2021-07-22 12:20:00,74.91,74.92,74.79,74.83,32351.0,74.0819,74.0918,73.9632,74.0028,32351.0
2021-07-22 12:25:00,74.83,75.06,74.81,75.04,23236.0,74.0028,74.2302,73.983,74.2105,23236.0
2021-07-22 12:30:00,75.0,75.08,75.0,75.07,11734.0,74.1709,74.25,74.1709,74.2401,11734.0
2021-07-22 12:35:00,75.08,75.17,75.06,75.16,15784.0,74.25,74.339,74.2302,74.3291,15784.0
2021-07-22 12:40:00,75.16,75.16,75.08,75.1,12879.0,74.3291,74.3291,74.25,74.2698,12879.0
2021-07-22 12:45:00,75.1,75.14,74.97,74.98,36301.0,74.2698,74.3094,74.1412,74.1511,36301.0
2021-07-22 12:50:00,75.01,75.1,75.0,75.05,9830.0,74.1808,74.2698,74.1709,74.2204,9830.0
2021-07-22 12:55:00,75.06,75.17,75.05,75.17,10626.0,74.2302,74.339,74.2204,74.339,10626.0
2021-07-22 13:00:00,75.17,75.24,75.14,75.22,17977.0,74.339,74.4083,74.3094,74.3885,17977.0
2021-07-22 13:05:00,75.23,75.24,75.21,75.23,5168.0,74.3984,74.4083,74.3786,74.3984,5168.0
2021-07-22 13:10:00,75.22,75.28,75.22,75.26,7899.0,74.3885,74.4478,74.3885,74.428,7899.0
2021-07-22 13:15:00,75.25,75.34,75.25,75.34,34062.0,74.4181,74.5072,74.4181,74.5072,34062.0
2021-07-22 13:20:00,75.33,75.33,75.27,75.31,3986.0,74.4973,74.4973,74.4379,74.4775,3986.0
2021-07-22 13:25:00,75.31,75.36,75.29,75.32,20052.0,74.4775,74.5269,74.4577,74.4874,20052.0
2021-07-22 13:30:00,75.33,75.39,75.32,75.38,5700.0,74.4973,74.5566,74.4874,74.5467,5700.0
2021-07-22 13:35:00,75.37,75.39,75.36,75.39,6244.0,74.5368,74.5566,74.5269,74.5566,6244.0
2021-07-22 13:40:00,75.39,75.4,75.34,75.36,7797.0,74.5566,74.5665,74.5072,74.5269,7797.0
2021-07-22 13:45:00,75.35,75.35,75.3,75.34,14200.0,74.517,74.517,74.4676,74.5072,14200.0
2021-07-22 13:50:00,75.34,75.35,75.32,75.32,5413.0,74.5072,74.517,74.4874,74.4874,5413.0
2021-07-22 13:55:00,75.39,75.39,75.32,75.36,4432.0,74.5566,74.5566,74.4874,74.5269,4432.0
2021-07-22 14:00:00,75.34,75.35,75.3,75.34,7600.0,74.5072,74.517,74.4676,74.5072,7600.0
2021-07-22 14:05:00,75.33,75.37,75.32,75.34,46782.0,74.4973,74.5368,74.4874,74.5072,46782.0
2021-07-22 14:10:00,75.35,75.43,75.34,75.43,16339.0,74.517,74.5962,74.5072,74.5962,16339.0
2021-07-22 14:15:00,75.43,75.47,75.4,75.45,15325.0,74.5962,74.6357,74.5665,74.6159,15325.0
2021-07-22 14:20:00,75.45,75.48,75.42,75.48,15881.0,74.6159,74.6456,74.5863,74.6456,15881.0
2021-07-22 14:25:00,75.47,75.47,75.43,75.45,14499.0,74.6357,74.6357,74.5962,74.6159,14499.0
2021-07-22 14:30:00,75.44,75.44,75.41,75.41,7600.0,74.606,74.606,74.5764,74.5764,7600.0
2021-07-22 14:35:00,75.41,75.43,75.36,75.42,5948.0,74.5764,74.5962,74.5269,74.5863,5948.0
2021-07-22 14:40:00,75.43,75.44,75.37,75.39,11072.0,74.5962,74.606,74.5368,74.5566,11072.0
2021-07-22 14:45:00,75.41,75.51,75.39,75.4,8815.0,74.5764,74.6753,74.5566,74.5665,8815.0
2021-07-22 14:50:00,75.4,75.46,75.36,75.42,6050.0,74.5665,74.6258,74.5269,74.5863,6050.0
2021-07-22 14:55:00,75.43,75.55,75.4,75.52,18006.0,74.5962,74.7148,74.5665,74.6852,18006.0
2021-07-22 15:00:00,75.52,75.53,75.49,75.52,19964.0,74.6852,74.6951,74.6555,74.6852,19964.0
2021-07-22 15:05:00,75.53,75.53,75.43,75.44,10461.0,74.6951,74.6951,74.5962,74.606,10461.0
2021-07-22 15:10:00,75.42,75.47,75.42,75.47,8850.0,74.5863,74.6357,74.5863,74.6357,8850.0
2021-07-22 15:15:00,75.47,75.5,75.44,75.47,12641.0,74.6357,74.6654,74.606,74.6357,12641.0
2021-07-22 15:20:00,75.48,75.5,75.46,75.48,34899.0,74.6456,74.6654,74.6258,74.6456,34899.0
2021-07-22 15:25:00,75.48,75.58,75.48,75.57,9738.0,74.6456,74.7445,74.6456,74.7346,9738.0
2021-07-22 15:30:00,75.56,75.56,75.42,75.49,23746.0,74.7247,74.7247,74.5863,74.6555,23746.0
2021-07-22 15:35:00,75.48,75.49,75.42,75.47,13099.0,74.6456,74.6555,74.5863,74.6357,13099.0
2021-07-22 15:40:00,75.45,75.45,75.38,75.42,24473.0,74.6159,74.6159,74.5467,74.5863,24473.0
2021-07-22 15:45:00,75.42,75.5,75.41,75.45,24603.0,74.5863,74.6654,74.5764,74.6159,24603.0
2021-07-22 15:50:00,75.44,75.51,75.42,75.51,40493.0,74.606,74.6753,74.5863,74.6753,40493.0
2021-07-22 15:55:00,75.5,75.59,75.49,75.56,70385.0,74.6654,74.7544,74.6555,74.7247,70385.0
2021-07-23 09:30:00,76.17,76.23,75.78,75.83,107509.0,75.328,75.3873,74.9423,74.9917,107509.0
2021-07-23 09:35:00,75.77,75.86,75.63,75.77,96369.0,74.9324,75.0214,74.7939,74.9324,96369.0
2021-07-23 09:40:00,75.79,75.84,75.67,75.82,48897.0,74.9522,75.0016,74.8335,74.9818,48897.0
2021-07-23 09:45:00,75.83,76.14,75.8,76.08,41154.0,74.9917,75.2983,74.9621,75.239,41154.0
2021-07-23 09:50:00,76.08,76.17,76.01,76.09,63537.0,75.239,75.328,75.1697,75.2489,63537.0
2021-07-23 09:55:00,76.1,76.12,76.0,76.08,16114.0,75.2588,75.2785,75.1599,75.239,16114.0
2021-07-23 10:00:00,76.06,76.21,76.06,76.19,17151.0,75.2192,75.3675,75.2192,75.3478,17151.0
2021-07-23 10:05:00,76.17,76.23,76.04,76.06,41187.0,75.328,75.3873,75.1994,75.2192,41187.0
2021-07-23 10:10:00,76.12,76.13,76.01,76.11,22840.0,75.2785,75.2884,75.1697,75.2686,22840.0
2021-07-23 10:15:00,76.13,76.32,76.13,76.26,59108.0,75.2884,75.4763,75.2884,75.417,59108.0
2021-07-23 10:20:00,76.29,76.35,76.14,76.19,21597.0,75.4467,75.506,75.2983,75.3478,21597.0
2021-07-23 10:25:00,76.22,76.29,76.17,76.28,11041.0,75.3774,75.4467,75.328,75.4368,11041.0
2021-07-23 10:30:00,76.27,76.36,76.24,76.27,14415.0,75.4269,75.5159,75.3972,75.4269,14415.0
2021-07-23 10:35:00,76.27,76.46,76.25,76.41,38179.0,75.4269,75.6148,75.4071,75.5653,38179.0
2021-07-23 10:40:00,76.41,76.41,76.31,76.32,20986.0,75.5653,75.5653,75.4664,75.4763,20986.0
2021-07-23 10:45:00,76.34,76.34,76.23,76.27,32851.0,75.4961,75.4961,75.3873,75.4269,32851.0
2021-07-23 10:50:00,76.26,76.47,76.25,76.47,13161.0,75.417,75.6247,75.4071,75.6247,13161.0
2021-07-23 10:55:00,76.47,76.49,76.4,76.45,31152.0,75.6247,75.6444,75.5554,75.6049,31152.0
2021-07-23 11:00:00,76.44,76.53,76.4,76.49,35093.0,75.595,75.684,75.5554,75.6444,35093.0
2021-07-23 11:05:00,76.48,76.5,76.42,76.45,15572.0,75.6346,75.6543,75.5752,75.6049,15572.0
2021-07-23 11:10:00,76.48,76.56,76.42,76.54,6161.0,75.6346,75.7137,75.5752,75.6939,6161.0
2021-07-23 11:15:00,76.55,76.72,76.55,76.72,22392.0,75.7038,75.8719,75.7038,75.8719,22392.0
2021-07-23 11:20:00,76.71,76.75,76.69,76.75,27400.0,75.862,75.9016,75.8422,75.9016,27400.0
2021-07-23 11:25:00,76.76,76.89,76.76,76.87,23574.0,75.9115,76.04,75.9115,76.0202,23574.0
2021-07-23 11:30:00,76.9,77.0,76.88,76.88,67956.0,76.0499,76.1488,76.0301,76.0301,67956.0
2021-07-23 11:35:00,76.89,76.97,76.88,76.93,56184.0,76.04,76.1191,76.0301,76.0796,56184.0
2021-07-23 11:40:00,76.93,76.95,76.9,76.91,154352.0,76.0796,76.0994,76.0499,76.0598,154352.0
2021-07-23 11:45:00,76.91,77.06,76.87,77.04,26347.0,76.0598,76.2081,76.0202,76.1884,26347.0
2021-07-23 11:50:00,77.06,77.08,76.97,76.98,30223.0,76.2081,76.2279,76.1191,76.129,30223.0
2021-07-23 11:55:00,76.99,77.1,76.98,77.01,45779.0,76.1389,76.2477,76.129,76.1587,45779.0
2021-07-23 12:00:00,77.03,77.03,76.95,76.97,24018.0,76.1785,76.1785,76.0994,76.1191,24018.0
2021-07-23 12:05:00,76.94,76.95,76.89,76.92,35315.0,76.0895,76.0994,76.04,76.0697,35315.0
2021-07-23 12:10:00,76.94,76.99,76.92,76.94,7545.0,76.0895,76.1389,76.0697,76.0895,7545.0
2021-07-23 12:15:00,76.97,77.06,76.94,77.06,11784.0,76.1191,76.2081,76.0895,76.2081,11784.0
2021-07-23 12:20:00,77.06,77.11,77.05,77.07,7250.0,76.2081,76.2576,76.1982,76.218,7250.0
2021-07-23 12:25:00,77.09,77.1,76.97,76.98,15012.0,76.2378,76.2477,76.1191,76.129,15012.0
2021-07-23 12:30:00,76.99,77.03,76.98,77.0,6024.0,76.1389,76.1785,76.129,76.1488,6024.0
2021-07-23 12:35:00,77.01,77.01,76.94,77.0,6785.0,76.1587,76.1587,76.0895,76.1488,6785.0
2021-07-23 12:40:00,77.01,77.1,77.01,77.1,6363.0,76.1587,76.2477,76.1587,76.2477,6363.0
2021-07-23 12:45:00,77.1,77.14,77.06,77.13,38612.0,76.2477,76.2873,76.2081,76.2774,38612.0
2021-07-23 12:50:00,77.11,77.11,77.05,77.06,11050.0,76.2576,76.2576,76.1982,76.2081,11050.0
2021-07-23 12:55:00,77.08,77.14,77.06,77.13,6957.0,76.2279,76.2873,76.2081,76.2774,6957.0
2021-07-23 13:00:00,77.13,77.16,77.08,77.08,11583.0,76.2774,76.307,76.2279,76.2279,11583.0
2021-07-23 13:05:00,77.08,77.21,77.08,77.18,18285.0,76.2279,76.3565,76.2279,76.3268,18285.0
2021-07-23 13:10:00,77.18,77.28,77.18,77.28,13432.0,76.3268,76.4257,76.3268,76.4257,13432.0
2021-07-23 13:15:00,77.29,77.32,77.24,77.32,15554.0,76.4356,76.4653,76.3861,76.4653,15554.0
2021-07-23 13:20:00,77.33,77.39,77.32,77.38,7960.0,76.4752,76.5345,76.4653,76.5246,7960.0
2021-07-23 13:25:00,77.38,77.43,77.33,77.33,52838.0,76.5246,76.574,76.4752,76.4752,52838.0
2021-07-23 13:30:00,77.34,77.35,77.27,77.28,20311.0,76.485,76.4949,76.4158,76.4257,20311.0
2021-07-23 13:35:00,77.27,77.28,77.19,77.23,24475.0,76.4158,76.4257,76.3367,76.3763,24475.0
2021-07-23 13:40:00,77.23,77.27,77.2,77.27,19450.0,76.3763,76.4158,76.3466,76.4158,19450.0
2021-07-23 13:45:00,77.26,77.32,77.25,77.32,5808.0,76.4059,76.4653,76.396,76.4653,5808.0
2021-07-23 13:50:00,77.32,77.35,77.27,77.29,10848.0,76.4653,76.4949,76.4158,76.4356,10848.0
2021-07-23 13:55:00,77.31,77.33,77.27,77.28,4682.0,76.4554,76.4752,76.4158,76.4257,4682.0
2021-07-23 14:00:00,77.28,77.31,77.27,77.31,9900.0,76.4257,76.4554,76.4158,76.4554,9900.0
2021-07-23 14:05:00,77.31,77.42,77.24,77.4,16035.0,76.4554,76.5642,76.3861,76.5444,16035.0
2021-07-23 14:10:00,77.41,77.43,77.37,77.38,10817.0,76.5543,76.574,76.5147,76.5246,10817.0
2021-07-23 14:15:00,77.38,77.4,77.33,77.38,5561.0,76.5246,76.5444,76.4752,76.5246,5561.0
2021-07-23 14:20:00,77.37,77.41,77.36,77.4,10485.0,76.5147,76.5543,76.5048,76.5444,10485.0
2021-07-23 14:25:00,77.41,77.43,77.36,77.37,8226.0,76.5543,76.574,76.5048,76.5147,8226.0
2021-07-23 14:30:00,77.39,77.4,77.33,77.33,7936.0,76.5345,76.5444,76.4752,76.4752,7936.0
2021-07-23 14:35:00,77.34,77.42,77.33,77.4,7586.0,76.485,76.5642,76.4752,76.5444,7586.0
2021-07-23 14:40:00,77.38,77.38,77.3,77.33,7398.0,76.5246,76.5246,76.4455,76.4752,7398.0
2021-07-23 14:45:00,77.36,77.36,77.28,77.32,8609.0,76.5048,76.5048,76.4257,76.4653,8609.0
2021-07-23 14:50:00,77.33,77.35,77.28,77.29,4818.0,76.4752,76.4949,76.4257,76.4356,4818.0
2021-07-23 14:55:00,77.29,77.34,77.28,77.31,6955.0,76.4356,76.485,76.4257,76.4554,6955.0
2021-07-23 15:00:00,77.31,77.32,77.22,77.22,27766.0,76.4554,76.4653,76.3664,76.3664,27766.0
2021-07-23 15:05:00,77.21,77.26,77.21,77.26,9435.0,76.3565,76.4059,76.3565,76.4059,9435.0
2021-07-23 15:10:00,77.27,77.27,77.15,77.17,38118.0,76.4158,76.4158,76.2971,76.3169,38118.0
2021-07-23 15:15:00,77.18,77.2,77.12,77.2,48684.0,76.3268,76.3466,76.2675,76.3466,48684.0
2021-07-23 15:20:00,77.21,77.21,77.14,77.19,11259.0,76.3565,76.3565,76.2873,76.3367,11259.0
2021-07-23 15:25:00,77.18,77.25,77.14,77.24,28750.0,76.3268,76.396,76.2873,76.3861,28750.0
2021-07-23 15:30:00,77.24,77.29,77.22,77.29,34666.0,76.3861,76.4356,76.3664,76.4356,34666.0
2021-07-23 15:35:00,77.29,77.43,77.29,77.42,19345.0,76.4356,76.574,76.4356,76.5642,19345.0
2021-07-23 15:40:00,77.41,77.46,77.36,77.36,29180.0,76.5543,76.6037,76.5048,76.5048,29180.0
2021-07-23 15:45:00,77.36,77.4,77.34,77.39,25635.0,76.5048,76.5444,76.485,76.5345,25635.0
2021-07-23 15:50:00,77.39,77.46,77.33,77.35,96442.0,76.5345,76.6037,76.4752,76.4949,96442.0
2021-07-23 15:55:00,77.35,77.36,77.22,77.3,143179.0,76.4949,76.5048,76.3664,76.4455,143179.0
2021-07-26 09:30:00,77.07,77.08,76.68,76.79,137024.0,76.218,76.2279,75.8323,75.9411,137024.0
2021-07-26 09:35:00,76.77,77.2,76.73,77.06,115314.0,75.9213,76.3466,75.8818,76.2081,115314.0
2021-07-26 09:40:00,77.06,77.15,76.95,77.15,87620.0,76.2081,76.2971,76.0994,76.2971,87620.0
2021-07-26 09:45:00,77.15,77.22,77.05,77.1,59103.0,76.2971,76.3664,76.1982,76.2477,59103.0
2021-07-26 09:50:00,77.17,77.25,77.14,77.24,35464.0,76.3169,76.396,76.2873,76.3861,35464.0
2021-07-26 09:55:00,77.2,77.31,77.17,77.3,37323.0,76.3466,76.4554,76.3169,76.4455,37323.0
2021-07-26 10:00:00,77.29,77.47,77.29,77.44,137181.0,76.4356,76.6136,76.4356,76.5839,137181.0
2021-07-26 10:05:00,77.41,77.45,77.37,77.45,54693.0,76.5543,76.5938,76.5147,76.5938,54693.0
2021-07-26 10:10:00,77.46,77.47,77.21,77.25,75037.0,76.6037,76.6136,76.3565,76.396,75037.0
2021-07-26 10:15:00,77.24,77.29,77.18,77.22,54524.0,76.3861,76.4356,76.3268,76.3664,54524.0
2021-07-26 10:20:00,77.19,77.3,77.15,77.3,21893.0,76.3367,76.4455,76.2971,76.4455,21893.0
2021-07-26 10:25:00,77.33,77.35,77.21,77.22,20391.0,76.4752,76.4949,76.3565,76.3664,20391.0
2021-07-26 10:30:00,77.2,77.45,77.2,77.42,10350.0,76.3466,76.5938,76.3466,76.5642,10350.0
2021-07-26 10:35:00,77.42,77.51,77.41,77.5,26738.0,76.5642,76.6532,76.5543,76.6433,26738.0
2021-07-26 10:40:00,77.5,77.5,77.26,77.26,58923.0,76.6433,76.6433,76.4059,76.4059,58923.0
2021-07-26 10:45:00,77.23,77.25,77.14,77.15,39087.0,76.3763,76.396,76.2873,76.2971,39087.0
2021-07-26 10:50:00,77.15,77.29,77.11,77.17,36031.0,76.2971,76.4356,76.2576,76.3169,36031.0
2021-07-26 10:55:00,77.15,77.36,77.15,77.21,39057.0,76.2971,76.5048,76.2971,76.3565,39057.0
2021-07-26 11:00:00,77.19,77.33,77.13,77.23,30025.0,76.3367,76.4752,76.2774,76.3763,30025.0
2021-07-26 11:05:00,77.26,77.29,77.13,77.2,10888.0,76.4059,76.4356,76.2774,76.3466,10888.0
2021-07-26 11:10:00,77.19,77.3,77.17,77.3,16256.0,76.3367,76.4455,76.3169,76.4455,16256.0
2021-07-26 11:15:00,77.31,77.34,77.22,77.29,19859.0,76.4554,76.485,76.3664,76.4356,19859.0
2021-07-26 11:20:00,77.31,77.31,77.22,77.29,15850.0,76.4554,76.4554,76.3664,76.4356,15850.0
2021-07-26 11:25:00,77.28,77.36,77.23,77.34,46272.0,76.4257,76.5048,76.3763,76.485,46272.0
2021-07-26 11:30:00,77.36,77.42,77.35,77.41,30952.0,76.5048,76.5642,76.4949,76.5543,30952.0
2021-07-26 11:35:00,77.42,77.5,77.41,77.47,9140.0,76.5642,76.6433,76.5543,76.6136,9140.0
2021-07-26 11:40:00,77.49,77.5,77.4,77.41,16262.0,76.6334,76.6433,76.5444,76.5543,16262.0
2021-07-26 11:45:00,77.41,77.46,77.39,77.45,4500.0,76.5543,76.6037,76.5345,76.5938,4500.0
2021-07-26 11:50:00,77.44,77.47,77.39,77.46,6143.0,76.5839,76.6136,76.5345,76.6037,6143.0
2021-07-26 11:55:00,77.48,77.59,77.47,77.58,21527.0,76.6235,76.7323,76.6136,76.7224,21527.0
2021-07-26 12:00:00,77.57,77.64,77.52,77.52,48953.0,76.7125,76.7817,76.6631,76.6631,48953.0
2021-07-26 12:05:00,77.55,77.58,77.52,77.57,30808.0,76.6927,76.7224,76.6631,76.7125,30808.0
2021-07-26 12:10:00,77.56,77.56,77.47,77.5,11671.0,76.7026,76.7026,76.6136,76.6433,11671.0
2021-07-26 12:15:00,77.51,77.51,77.44,77.47,15146.0,76.6532,76.6532,76.5839,76.6136,15146.0
2021-07-26 12:20:00,77.45,77.49,77.4,77.42,9988.0,76.5938,76.6334,76.5444,76.5642,9988.0
2021-07-26 12:25:00,77.42,77.46,77.38,77.38,6432.0,76.5642,76.6037,76.5246,76.5246,6432.0
2021-07-26 12:30:00,77.38,77.38,77.24,77.24,19338.0,76.5246,76.5246,76.3861,76.3861,19338.0
2021-07-26 12:35:00,77.25,77.26,77.2,77.21,11592.0,76.396,76.4059,76.3466,76.3565,11592.0
2021-07-26 12:40:00,77.21,77.22,77.15,77.18,8453.0,76.3565,76.3664,76.2971,76.3268,8453.0
2021-07-26 12:45:00,77.18,77.2,77.13,77.19,17354.0,76.3268,76.3466,76.2774,76.3367,17354.0
2021-07-26 12:50:00,77.17,77.24,77.16,77.23,21325.0,76.3169,76.3861,76.307,76.3763,21325.0
2021-07-26 12:55:00,77.22,77.26,77.2,77.26,10402.0,76.3664,76.4059,76.3466,76.4059,10402.0
2021-07-26 13:00:00,77.27,77.32,77.25,77.32,15002.0,76.4158,76.4653,76.396,76.4653,15002.0
2021-07-26 13:05:00,77.32,77.35,77.27,77.35,23115.0,76.4653,76.4949,76.4158,76.4949,23115.0
2021-07-26 13:10:00,77.35,77.39,77.33,77.39,28510.0,76.4949,76.5345,76.4752,76.5345,28510.0
2021-07-26 13:15:00,77.38,77.43,77.35,77.43,61397.0,76.5246,76.574,76.4949,76.574,61397.0
2021-07-26 13:20:00,77.43,77.51,77.43,77.46,8850.0,76.574,76.6532,76.574,76.6037,8850.0
2021-07-26 13:25:00,77.46,77.49,77.44,77.47,19863.0,76.6037,76.6334,76.5839,76.6136,19863.0
2021-07-26 13:30:00,77.47,77.48,77.41,77.42,24527.0,76.6136,76.6235,76.5543,76.5642,24527.0
2021-07-26 13:35:00,77.4,77.4,77.34,77.36,15115.0,76.5444,76.5444,76.485,76.5048,15115.0
2021-07-26 13:40:00,77.39,77.44,77.38,77.43,10338.0,76.5345,76.5839,76.5246,76.574,10338.0
2021-07-26 13:45:00,77.43,77.43,77.32,77.35,8336.0,76.574,76.574,76.4653,76.4949,8336.0
2021-07-26 13:50:00,77.35,77.37,77.28,77.32,6976.0,76.4949,76.5147,76.4257,76.4653,6976.0
2021-07-26 13:55:00,77.34,77.37,77.34,77.34,8925.0,76.485,76.5147,76.485,76.485,8925.0
2021-07-26 14:00:00,77.34,77.39,77.31,77.37,13566.0,76.485,76.5345,76.4554,76.5147,13566.0
2021-07-26 14:05:00,77.37,77.41,77.36,77.41,16526.0,76.5147,76.5543,76.5048,76.5543,16526.0
2021-07-26 14:10:00,77.41,77.41,77.33,77.33,4854.0,76.5543,76.5543,76.4752,76.4752,4854.0
2021-07-26 14:15:00,77.31,77.32,77.24,77.27,21478.0,76.4554,76.4653,76.3861,76.4158,21478.0
2021-07-26 14:20:00,77.26,77.28,77.23,77.25,5480.0,76.4059,76.4257,76.3763,76.396,5480.0
2021-07-26 14:25:00,77.27,77.34,77.22,77.34,34218.0,76.4158,76.485,76.3664,76.485,34218.0
2021-07-26 14:30:00,77.33,77.38,77.32,77.36,9700.0,76.4752,76.5246,76.4653,76.5048,9700.0
2021-07-26 14:35:00,77.36,77.37,77.33,77.33,6194.0,76.5048,76.5147,76.4752,76.4752,6194.0
2021-07-26 14:40:00,77.36,77.41,77.36,77.37,7049.0,76.5048,76.5543,76.5048,76.5147,7049.0
2021-07-26 14:45:00,77.38,77.45,77.37,77.45,15281.0,76.5246,76.5938,76.5147,76.5938,15281.0
2021-07-26 14:50:00,77.45,77.45,77.43,77.43,17692.0,76.5938,76.5938,76.574,76.574,17692.0
2021-07-26 14:55:00,77.44,77.51,77.43,77.47,9222.0,76.5839,76.6532,76.574,76.6136,9222.0
2021-07-26 15:00:00,77.47,77.51,77.45,77.49,11049.0,76.6136,76.6532,76.5938,76.6334,11049.0
2021-07-26 15:05:00,77.49,77.52,77.46,77.46,5468.0,76.6334,76.6631,76.6037,76.6037,5468.0
2021-07-26 15:10:00,77.47,77.53,77.45,77.52,42151.0,76.6136,76.6729,76.5938,76.6631,42151.0
2021-07-26 15:15:00,77.52,77.52,77.41,77.43,9822.0,76.6631,76.6631,76.5543,76.574,9822.0
2021-07-26 15:20:00,77.43,77.53,77.43,77.48,6178.0,76.574,76.6729,76.574,76.6235,6178.0
2021-07-26 15:25:00,77.5,77.54,77.49,77.52,10823.0,76.6433,76.6828,76.6334,76.6631,10823.0
2021-07-26 15:30:00,77.51,77.54,77.45,77.46,17242.0,76.6532,76.6828,76.5938,76.6037,17242.0
2021-07-26 15:35:00,77.45,77.46,77.4,77.43,8600.0,76.5938,76.6037,76.5444,76.574,8600.0
2021-07-26 15:40:00,77.41,77.42,77.34,77.35,21244.0,76.5543,76.5642,76.485,76.4949,21244.0
2021-07-26 15:45:00,77.33,77.34,77.26,77.27,33188.0,76.4752,76.485,76.4059,76.4158,33188.0
2021-07-26 15:50:00,77.28,77.41,77.25,77.39,74504.0,76.4257,76.5543,76.396,76.5345,74504.0
2021-07-26 15:55:00,77.38,77.49,77.37,77.48,45679.0,76.5246,76.6334,76.5147,76.6235,45679.0
2021-07-27 09:30:00,77.36,77.37,76.92,77.02,115334.0,76.5048,76.5147,76.0697,76.1686,115334.0
2021-07-27 09:35:00,76.96,77.15,76.91,77.08,67751.0,76.1092,76.2971,76.0598,76.2279,67751.0
2021-07-27 09:40:00,77.04,77.04,76.77,76.8,105273.0,76.1884,76.1884,75.9213,75.951,105273.0
2021-07-27 09:45:00,76.79,77.0,76.79,76.87,59277.0,75.9411,76.1488,75.9411,76.0202,59277.0
2021-07-27 09:50:00,76.85,76.98,76.79,76.87,52876.0,76.0005,76.129,75.9411,76.0202,52876.0
2021-07-27 09:55:00,76.87,76.94,76.64,76.7,40468.0,76.0202,76.0895,75.7928,75.8521,40468.0
2021-07-27 10:00:00,76.67,76.84,76.55,76.64,90194.0,75.8225,75.9906,75.7038,75.7928,90194.0
2021-07-27 10:05:00,76.66,76.69,76.34,76.41,50442.0,75.8126,75.8422,75.4961,75.5653,50442.0
2021-07-27 10:10:00,76.38,76.38,75.91,75.95,42718.0,75.5357,75.5357,75.0709,75.1104,42718.0
2021-07-27 10:15:00,75.95,75.96,75.77,75.93,143136.0,75.1104,75.1203,74.9324,75.0906,143136.0
2021-07-27 10:20:00,75.94,76.14,75.81,76.03,35527.0,75.1005,75.2983,74.972,75.1895,35527.0
2021-07-27 10:25:00,76.07,76.16,76.04,76.13,34468.0,75.2291,75.3181,75.1994,75.2884,34468.0
2021-07-27 10:30:00,76.13,76.13,75.55,75.61,131332.0,75.2884,75.2884,74.7148,74.7742,131332.0
2021-07-27 10:35:00,75.57,75.66,75.27,75.45,114538.0,74.7346,74.8236,74.4379,74.6159,114538.0
2021-07-27 10:40:00,75.41,75.48,75.31,75.47,68341.0,74.5764,74.6456,74.4775,74.6357,68341.0
2021-07-27 10:45:00,75.45,75.54,75.38,75.43,72247.0,74.6159,74.7049,74.5467,74.5962,72247.0
2021-07-27 10:50:00,75.44,75.48,75.1,75.16,105341.0,74.606,74.6456,74.2698,74.3291,105341.0
2021-07-27 10:55:00,75.21,75.5,75.17,75.37,120632.0,74.3786,74.6654,74.339,74.5368,120632.0
2021-07-27 11:00:00,75.33,75.6,75.23,75.43,65730.0,74.4973,74.7643,74.3984,74.5962,65730.0
2021-07-27 11:05:00,75.48,75.48,75.18,75.21,33564.0,74.6456,74.6456,74.3489,74.3786,33564.0
2021-07-27 11:10:00,75.2,75.39,75.19,75.31,35472.0,74.3687,74.5566,74.3588,74.4775,35472.0
2021-07-27 11:15:00,75.25,75.28,74.85,74.86,76104.0,74.4181,74.4478,74.0226,74.0325,76104.0
2021-07-27 11:20:00,74.85,74.99,74.81,74.9,109756.0,74.0226,74.161,73.983,74.072,109756.0
2021-07-27 11:25:00,74.89,74.96,74.74,74.96,59088.0,74.0621,74.1314,73.9138,74.1314,59088.0
2021-07-27 11:30:00,74.92,74.93,74.58,74.63,82393.0,74.0918,74.1017,73.7556,73.805,82393.0
2021-07-27 11:35:00,74.64,74.67,74.51,74.56,69918.0,73.8149,73.8446,73.6863,73.7358,69918.0
2021-07-27 11:40:00,74.54,74.75,74.4,74.65,52420.0,73.716,73.9237,73.5775,73.8248,52420.0
2021-07-27 11:45:00,74.65,74.83,74.65,74.75,23431.0,73.8248,74.0028,73.8248,73.9237,23431.0
2021-07-27 11:50:00,74.69,74.88,74.69,74.86,31371.0,73.8643,74.0522,73.8643,74.0325,31371.0
2021-07-27 11:55:00,74.86,74.9,74.73,74.8,18339.0,74.0325,74.072,73.9039,73.9731,18339.0
2021-07-27 12:00:00,74.8,74.8,74.39,74.48,45012.0,73.9731,73.9731,73.5677,73.6567,45012.0
2021-07-27 12:05:00,74.42,74.58,74.26,74.56,38880.0,73.5973,73.7556,73.4391,73.7358,38880.0
2021-07-27 12:10:00,74.58,74.58,74.44,74.44,70833.0,73.7556,73.7556,73.6171,73.6171,70833.0
2021-07-27 12:15:00,74.43,74.68,74.43,74.62,39061.0,73.6072,73.8544,73.6072,73.7951,39061.0
2021-07-27 12:20:00,74.64,74.76,74.61,74.7,22432.0,73.8149,73.9336,73.7852,73.8742,22432.0
2021-07-27 12:25:00,74.71,74.81,74.63,74.81,33036.0,73.8841,73.983,73.805,73.983,33036.0
2021-07-27 12:30:00,74.8,74.82,74.5,74.5,19072.0,73.9731,73.9929,73.6764,73.6764,19072.0
2021-07-27 12:35:00,74.56,74.7,74.55,74.67,9183.0,73.7358,73.8742,73.7259,73.8446,9183.0
2021-07-27 12:40:00,74.67,74.82,74.62,74.77,20360.0,73.8446,73.9929,73.7951,73.9435,20360.0
2021-07-27 12:45:00,74.76,74.81,74.67,74.68,13613.0,73.9336,73.983,73.8446,73.8544,13613.0
2021-07-27 12:50:00,74.69,74.8,74.53,74.53,12800.0,73.8643,73.9731,73.7061,73.7061,12800.0
2021-07-27 12:55:00,74.52,74.54,74.42,74.43,39354.0,73.6962,73.716,73.5973,73.6072,39354.0
2021-07-27 13:00:00,74.43,74.57,74.35,74.38,32012.0,73.6072,73.7457,73.5281,73.5578,32012.0
2021-07-27 13:05:00,74.4,74.55,74.3,74.5,18434.0,73.5775,73.7259,73.4786,73.6764,18434.0
2021-07-27 13:10:00,74.49,74.53,74.23,74.25,24525.0,73.6665,73.7061,73.4094,73.4292,24525.0
2021-07-27 13:15:00,74.25,74.4,74.09,74.13,45838.0,73.4292,73.5775,73.271,73.3105,45838.0
2021-07-27 13:20:00,74.15,74.15,73.96,74.04,37175.0,73.3303,73.3303,73.1424,73.2215,37175.0
2021-07-27 13:25:00,74.04,74.2,73.99,74.2,44625.0,73.2215,73.3798,73.1721,73.3798,44625.0
2021-07-27 13:30:00,74.15,74.23,74.11,74.18,36641.0,73.3303,73.4094,73.2907,73.36,36641.0
2021-07-27 13:35:00,74.17,74.4,74.16,74.39,36740.0,73.3501,73.5775,73.3402,73.5677,36740.0
2021-07-27 13:40:00,74.38,74.38,74.29,74.35,13579.0,73.5578,73.5578,73.4688,73.5281,13579.0
2021-07-27 13:45:00,74.38,74.49,74.33,74.47,22413.0,73.5578,73.6665,73.5083,73.6468,22413.0
2021-07-27 13:50:00,74.45,74.52,74.42,74.45,10231.0,73.627,73.6962,73.5973,73.627,10231.0
2021-07-27 13:55:00,74.45,74.5,74.29,74.3,34922.0,73.627,73.6764,73.4688,73.4786,34922.0
2021-07-27 14:00:00,74.31,74.5,74.31,74.47,26265.0,73.4885,73.6764,73.4885,73.6468,26265.0
2021-07-27 14:05:00,74.49,74.61,74.49,74.61,37539.0,73.6665,73.7852,73.6665,73.7852,37539.0
2021-07-27 14:10:00,74.61,74.75,74.59,74.75,54733.0,73.7852,73.9237,73.7654,73.9237,54733.0
2021-07-27 14:15:00,74.77,74.94,74.77,74.9,50850.0,73.9435,74.1116,73.9435,74.072,50850.0
2021-07-27 14:20:00,74.92,75.05,74.91,75.01,25986.0,74.0918,74.2204,74.0819,74.1808,25986.0
2021-07-27 14:25:00,75.02,75.07,74.9,74.93,39828.0,74.1907,74.2401,74.072,74.1017,39828.0
2021-07-27 14:30:00,74.95,75.09,74.92,75.06,35583.0,74.1215,74.2599,74.0918,74.2302,35583.0
2021-07-27 14:35:00,75.06,75.1,74.98,75.01,31208.0,74.2302,74.2698,74.1511,74.1808,31208.0
2021-07-27 14:40:00,75.02,75.08,75.0,75.07,40481.0,74.1907,74.25,74.1709,74.2401,40481.0
2021-07-27 14:45:00,75.08,75.24,75.07,75.23,24526.0,74.25,74.4083,74.2401,74.3984,24526.0
2021-07-27 14:50:00,75.24,75.27,75.15,75.24,72154.0,74.4083,74.4379,74.3193,74.4083,72154.0
2021-07-27 14:55:00,75.24,75.47,75.24,75.45,46010.0,74.4083,74.6357,74.4083,74.6159,46010.0
2021-07-27 15:00:00,75.46,75.62,75.46,75.55,57233.0,74.6258,74.7841,74.6258,74.7148,57233.0
2021-07-27 15:05:00,75.56,75.64,75.47,75.64,29088.0,74.7247,74.8038,74.6357,74.8038,29088.0
2021-07-27 15:10:00,75.64,75.64,75.33,75.34,47836.0,74.8038,74.8038,74.4973,74.5072,47836.0
2021-07-27 15:15:00,75.34,75.42,75.29,75.34,42270.0,74.5072,74.5863,74.4577,74.5072,42270.0
2021-07-27 15:20:00,75.34,75.4,75.32,75.36,22877.0,74.5072,74.5665,74.4874,74.5269,22877.0
2021-07-27 15:25:00,75.36,75.45,75.31,75.37,24394.0,74.5269,74.6159,74.4775,74.5368,24394.0
2021-07-27 15:30:00,75.38,75.45,75.32,75.36,41653.0,74.5467,74.6159,74.4874,74.5269,41653.0
2021-07-27 15:35:00,75.35,75.38,75.3,75.3,22740.0,74.517,74.5467,74.4676,74.4676,22740.0
2021-07-27 15:40:00,75.29,75.37,75.19,75.35,35370.0,74.4577,74.5368,74.3588,74.517,35370.0
2021-07-27 15:45:00,75.35,75.44,75.28,75.4,46554.0,74.517,74.606,74.4478,74.5665,46554.0
2021-07-27 15:50:00,75.4,75.53,75.4,75.46,72479.0,74.5665,74.6951,74.5665,74.6258,72479.0
2021-07-27 15:55:00,75.49,75.78,75.44,75.77,90818.0,74.6555,74.9423,74.606,74.9324,90818.0
2021-07-28 09:30:00,76.25,76.48,76.1,76.11,81657.0,75.4071,75.6346,75.2588,75.2686,81657.0
2021-07-28 09:35:00,76.16,76.18,75.54,75.54,155211.0,75.3181,75.3379,74.7049,74.7049,155211.0
2021-07-28 09:40:00,75.53,75.6,75.28,75.35,118538.0,74.6951,74.7643,74.4478,74.517,118538.0
2021-07-28 09:45:00,75.35,75.49,75.3,75.41,80252.0,74.517,74.6555,74.4676,74.5764,80252.0
2021-07-28 09:50:00,75.42,75.9,75.42,75.75,73349.0,74.5863,75.061,74.5863,74.9126,73349.0
2021-07-28 09:55:00,75.74,76.07,75.74,76.04,54606.0,74.9027,75.2291,74.9027,75.1994,54606.0
2021-07-28 10:00:00,76.06,76.25,76.0,76.1,60216.0,75.2192,75.4071,75.1599,75.2588,60216.0
2021-07-28 10:05:00,76.1,76.39,76.07,76.35,62816.0,75.2588,75.5455,75.2291,75.506,62816.0
2021-07-28 10:10:00,76.37,76.5,76.24,76.33,59634.0,75.5258,75.6543,75.3972,75.4862,59634.0
2021-07-28 10:15:00,76.34,76.82,76.28,76.82,71175.0,75.4961,75.9708,75.4368,75.9708,71175.0
2021-07-28 10:20:00,76.81,76.85,76.66,76.8,35388.0,75.9609,76.0005,75.8126,75.951,35388.0
2021-07-28 10:25:00,76.82,76.91,76.7,76.8,56262.0,75.9708,76.0598,75.8521,75.951,56262.0
2021-07-28 10:30:00,76.78,77.01,76.78,76.86,65570.0,75.9312,76.1587,75.9312,76.0104,65570.0
2021-07-28 10:35:00,76.87,76.91,76.7,76.77,41854.0,76.0202,76.0598,75.8521,75.9213,41854.0
2021-07-28 10:40:00,76.76,76.79,76.23,76.29,34087.0,75.9115,75.9411,75.3873,75.4467,34087.0
2021-07-28 10:45:00,76.28,76.54,76.28,76.54,36130.0,75.4368,75.6939,75.4368,75.6939,36130.0
2021-07-28 10:50:00,76.55,76.81,76.54,76.79,47413.0,75.7038,75.9609,75.6939,75.9411,47413.0
2021-07-28 10:55:00,76.79,76.79,76.63,76.64,54096.0,75.9411,75.9411,75.7829,75.7928,54096.0
2021-07-28 11:00:00,76.65,76.83,76.62,76.79,29139.0,75.8027,75.9807,75.773,75.9411,29139.0
2021-07-28 11:05:00,76.81,76.86,76.75,76.79,21223.0,75.9609,76.0104,75.9016,75.9411,21223.0
2021-07-28 11:10:00,76.78,76.85,76.63,76.63,45544.0,75.9312,76.0005,75.7829,75.7829,45544.0
2021-07-28 11:15:00,76.65,76.78,76.58,76.67,18533.0,75.8027,75.9312,75.7334,75.8225,18533.0
2021-07-28 11:20:00,76.7,76.71,76.48,76.53,22797.0,75.8521,75.862,75.6346,75.684,22797.0
2021-07-28 11:25:00,76.52,76.54,76.42,76.42,29005.0,75.6741,75.6939,75.5752,75.5752,29005.0
2021-07-28 11:30:00,76.41,76.55,76.3,76.55,40357.0,75.5653,75.7038,75.4565,75.7038,40357.0
2021-07-28 11:35:00,76.54,76.58,76.47,76.48,22671.0,75.6939,75.7334,75.6247,75.6346,22671.0
2021-07-28 11:40:00,76.47,76.49,76.31,76.34,29848.0,75.6247,75.6444,75.4664,75.4961,29848.0
2021-07-28 11:45:00,76.35,76.47,76.13,76.22,43078.0,75.506,75.6247,75.2884,75.3774,43078.0
2021-07-28 11:50:00,76.22,76.26,76.11,76.19,21273.0,75.3774,75.417,75.2686,75.3478,21273.0
2021-07-28 11:55:00,76.16,76.42,76.16,76.36,63908.0,75.3181,75.5752,75.3181,75.5159,63908.0
2021-07-28 12:00:00,76.36,76.4,76.3,76.33,8822.0,75.5159,75.5554,75.4565,75.4862,8822.0
2021-07-28 12:05:00,76.4,76.48,76.4,76.44,10532.0,75.5554,75.6346,75.5554,75.595,10532.0
2021-07-28 12:10:00,76.43,76.55,76.4,76.47,14485.0,75.5851,75.7038,75.5554,75.6247,14485.0
2021-07-28 12:15:00,76.46,76.46,76.31,76.34,25150.0,75.6148,75.6148,75.4664,75.4961,25150.0
2021-07-28 12:20:00,76.39,76.47,76.36,76.43,10216.0,75.5455,75.6247,75.5159,75.5851,10216.0
2021-07-28 12:25:00,76.42,76.5,76.4,76.5,9729.0,75.5752,75.6543,75.5554,75.6543,9729.0
2021-07-28 12:30:00,76.48,76.55,76.46,76.51,6286.0,75.6346,75.7038,75.6148,75.6642,6286.0
2021-07-28 12:35:00,76.51,76.54,76.26,76.3,27058.0,75.6642,75.6939,75.417,75.4565,27058.0
2021-07-28 12:40:00,76.3,76.31,76.21,76.21,8591.0,75.4565,75.4664,75.3675,75.3675,8591.0
2021-07-28 12:45:00,76.24,76.33,76.22,76.33,15033.0,75.3972,75.4862,75.3774,75.4862,15033.0
2021-07-28 12:50:00,76.3,76.31,76.15,76.16,13518.0,75.4565,75.4664,75.3082,75.3181,13518.0
2021-07-28 12:55:00,76.25,76.27,76.18,76.22,13367.0,75.4071,75.4269,75.3379,75.3774,13367.0
2021-07-28 13:00:00,76.26,76.33,76.13,76.2,17202.0,75.417,75.4862,75.2884,75.3576,17202.0
2021-07-28 13:05:00,76.23,76.25,76.09,76.15,20367.0,75.3873,75.4071,75.2489,75.3082,20367.0
2021-07-28 13:10:00,76.13,76.15,76.02,76.04,25011.0,75.2884,75.3082,75.1796,75.1994,25011.0
2021-07-28 13:15:00,76.0,76.01,75.81,75.85,21225.0,75.1599,75.1697,74.972,75.0115,21225.0
2021-07-28 13:20:00,75.83,75.92,75.82,75.86,10854.0,74.9917,75.0807,74.9818,75.0214,10854.0
2021-07-28 13:25:00,75.85,75.92,75.83,75.92,5844.0,75.0115,75.0807,74.9917,75.0807,5844.0
2021-07-28 13:30:00,75.88,75.96,75.78,75.78,18521.0,75.0412,75.1203,74.9423,74.9423,18521.0
2021-07-28 13:35:00,75.81,75.85,75.74,75.8,8435.0,74.972,75.0115,74.9027,74.9621,8435.0
2021-07-28 13:40:00,75.83,75.98,75.82,75.92,17191.0,74.9917,75.1401,74.9818,75.0807,17191.0
2021-07-28 13:45:00,76.0,76.06,76.0,76.05,5010.0,75.1599,75.2192,75.1599,75.2093,5010.0
2021-07-28 13:50:00,76.09,76.09,75.94,75.95,15105.0,75.2489,75.2489,75.1005,75.1104,15105.0
2021-07-28 13:55:00,75.97,76.02,75.91,75.97,27478.0,75.1302,75.1796,75.0709,75.1302,27478.0
2021-07-28 14:00:00,75.99,76.37,75.5,76.3,121072.0,75.15,75.5258,74.6654,75.4565,121072.0
2021-07-28 14:05:00,76.25,76.28,75.94,76.06,46543.0,75.4071,75.4368,75.1005,75.2192,46543.0
2021-07-28 14:10:00,76.09,76.39,76.09,76.39,49761.0,75.2489,75.5455,75.2489,75.5455,49761.0
2021-07-28 14:15:00,76.39,76.43,76.3,76.3,43983.0,75.5455,75.5851,75.4565,75.4565,43983.0
2021-07-28 14:20:00,76.26,76.41,76.18,76.41,44404.0,75.417,75.5653,75.3379,75.5653,44404.0
2021-07-28 14:25:00,76.33,76.35,76.21,76.27,19937.0,75.4862,75.506,75.3675,75.4269,19937.0
2021-07-28 14:30:00,76.24,76.27,76.14,76.23,14306.0,75.3972,75.4269,75.2983,75.3873,14306.0
2021-07-28 14:35:00,76.22,76.4,75.91,76.4,53583.0,75.3774,75.5554,75.0709,75.5554,53583.0
2021-07-28 14:40:00,76.42,76.53,76.35,76.44,34669.0,75.5752,75.684,75.506,75.595,34669.0
2021-07-28 14:45:00,76.43,76.64,76.42,76.58,19010.0,75.5851,75.7928,75.5752,75.7334,19010.0
2021-07-28 14:50:00,76.61,76.67,76.33,76.37,51766.0,75.7631,75.8225,75.4862,75.5258,51766.0
2021-07-28 14:55:00,76.39,76.44,76.31,76.34,21210.0,75.5455,75.595,75.4664,75.4961,21210.0
2021-07-28 15:00:00,76.35,76.49,76.23,76.3,63732.0,75.506,75.6444,75.3873,75.4565,63732.0
2021-07-28 15:05:00,76.35,76.44,76.26,76.38,32411.0,75.506,75.595,75.417,75.5357,32411.0
2021-07-28 15:10:00,76.4,76.52,76.4,76.52,39079.0,75.5554,75.6741,75.5554,75.6741,39079.0
2021-07-28 15:15:00,76.55,76.61,76.47,76.56,81105.0,75.7038,75.7631,75.6247,75.7137,81105.0
2021-07-28 15:20:00,76.52,76.52,76.35,76.5,42424.0,75.6741,75.6741,75.506,75.6543,42424.0
2021-07-28 15:25:00,76.49,76.58,76.46,76.56,29635.0,75.6444,75.7334,75.6148,75.7137,29635.0
2021-07-28 15:30:00,76.55,76.65,76.55,76.61,105978.0,75.7038,75.8027,75.7038,75.7631,105978.0
2021-07-28 15:35:00,76.6,76.61,76.48,76.48,31086.0,75.7532,75.7631,75.6346,75.6346,31086.0
2021-07-28 15:40:00,76.49,76.6,76.48,76.6,24082.0,75.6444,75.7532,75.6346,75.7532,24082.0
2021-07-28 15:45:00,76.6,76.6,76.5,76.56,24291.0,75.7532,75.7532,75.6543,75.7137,24291.0
2021-07-28 15:50:00,76.58,76.62,76.45,76.45,68798.0,75.7334,75.773,75.6049,75.6049,68798.0
2021-07-28 15:55:00,76.43,76.49,76.32,76.32,81355.0,75.5851,75.6444,75.4763,75.4763,81355.0
2021-07-29 09:30:00,76.1,76.53,76.1,76.52,77098.0,75.2588,75.684,75.2588,75.6741,77098.0
2021-07-29 09:35:00,76.62,76.86,76.59,76.86,66159.0,75.773,76.0104,75.7433,76.0104,66159.0
2021-07-29 09:40:00,76.87,76.96,76.82,76.82,72317.0,76.0202,76.1092,75.9708,75.9708,72317.0
2021-07-29 09:45:00,76.88,77.07,76.85,76.92,79243.0,76.0301,76.218,76.0005,76.0697,79243.0
2021-07-29 09:50:00,76.92,76.96,76.84,76.91,59400.0,76.0697,76.1092,75.9906,76.0598,59400.0
2021-07-29 09:55:00,76.94,76.95,76.73,76.8,32623.0,76.0895,76.0994,75.8818,75.951,32623.0
2021-07-29 10:00:00,76.81,76.89,76.64,76.66,31591.0,75.9609,76.04,75.7928,75.8126,31591.0
2021-07-29 10:05:00,76.65,76.7,76.53,76.53,28886.0,75.8027,75.8521,75.684,75.684,28886.0
2021-07-29 10:10:00,76.53,76.61,76.49,76.55,30358.0,75.684,75.7631,75.6444,75.7038,30358.0
2021-07-29 10:15:00,76.54,76.7,76.52,76.66,21830.0,75.6939,75.8521,75.6741,75.8126,21830.0
2021-07-29 10:20:00,76.65,76.74,76.53,76.67,27412.0,75.8027,75.8917,75.684,75.8225,27412.0
2021-07-29 10:25:00,76.66,76.86,76.66,76.84,24596.0,75.8126,76.0104,75.8126,75.9906,24596.0
2021-07-29 10:30:00,76.93,76.93,76.79,76.79,3895.0,76.0796,76.0796,75.9411,75.9411,3895.0
2021-07-29 10:35:00,76.8,76.96,76.8,76.94,12856.0,75.951,76.1092,75.951,76.0895,12856.0
2021-07-29 10:40:00,76.94,77.04,76.83,76.87,48491.0,76.0895,76.1884,75.9807,76.0202,48491.0
2021-07-29 10:45:00,76.88,76.9,76.76,76.85,21787.0,76.0301,76.0499,75.9115,76.0005,21787.0
2021-07-29 10:50:00,76.85,77.06,76.85,77.01,33642.0,76.0005,76.2081,76.0005,76.1587,33642.0
2021-07-29 10:55:00,77.01,77.04,76.91,76.97,34961.0,76.1587,76.1884,76.0598,76.1191,34961.0
2021-07-29 11:00:00,76.99,77.1,76.98,77.03,38481.0,76.1389,76.2477,76.129,76.1785,38481.0
2021-07-29 11:05:00,77.03,77.08,76.97,77.05,15172.0,76.1785,76.2279,76.1191,76.1982,15172.0
2021-07-29 11:10:00,77.06,77.1,76.95,76.95,26839.0,76.2081,76.2477,76.0994,76.0994,26839.0
2021-07-29 11:15:00,76.95,77.01,76.92,76.99,33691.0,76.0994,76.1587,76.0697,76.1389,33691.0
2021-07-29 11:20:00,76.96,77.01,76.92,77.01,14417.0,76.1092,76.1587,76.0697,76.1587,14417.0
2021-07-29 11:25:00,77.03,77.03,76.9,76.95,11861.0,76.1785,76.1785,76.0499,76.0994,11861.0
2021-07-29 11:30:00,76.98,76.98,76.83,76.84,9720.0,76.129,76.129,75.9807,75.9906,9720.0
2021-07-29 11:35:00,76.83,76.9,76.76,76.84,13624.0,75.9807,76.0499,75.9115,75.9906,13624.0
2021-07-29 11:40:00,76.83,76.93,76.8,76.93,15900.0,75.9807,76.0796,75.951,76.0796,15900.0
2021-07-29 11:45:00,76.93,77.02,76.93,77.01,8322.0,76.0796,76.1686,76.0796,76.1587,8322.0
2021-07-29 11:50:00,77.01,77.05,76.8,76.8,17586.0,76.1587,76.1982,75.951,75.951,17586.0
2021-07-29 11:55:00,76.78,76.82,76.75,76.8,13404.0,75.9312,75.9708,75.9016,75.951,13404.0
2021-07-29 12:00:00,76.78,76.84,76.77,76.82,11903.0,75.9312,75.9906,75.9213,75.9708,11903.0
2021-07-29 12:05:00,76.84,76.92,76.82,76.89,18315.0,75.9906,76.0697,75.9708,76.04,18315.0
2021-07-29 12:10:00,76.9,76.98,76.9,76.98,13923.0,76.0499,76.129,76.0499,76.129,13923.0
2021-07-29 12:15:00,76.98,77.06,76.98,77.05,37738.0,76.129,76.2081,76.129,76.1982,37738.0
2021-07-29 12:20:00,77.04,77.05,76.98,77.02,14899.0,76.1884,76.1982,76.129,76.1686,14899.0
2021-07-29 12:25:00,77.0,77.02,76.92,76.96,9534.0,76.1488,76.1686,76.0697,76.1092,9534.0
2021-07-29 12:30:00,76.97,76.97,76.92,76.93,7533.0,76.1191,76.1191,76.0697,76.0796,7533.0
2021-07-29 12:35:00,76.94,76.97,76.88,76.92,8522.0,76.0895,76.1191,76.0301,76.0697,8522.0
2021-07-29 12:40:00,76.89,76.91,76.76,76.76,12977.0,76.04,76.0598,75.9115,75.9115,12977.0
2021-07-29 12:45:00,76.76,76.79,76.7,76.75,7578.0,75.9115,75.9411,75.8521,75.9016,7578.0
2021-07-29 12:50:00,76.74,76.83,76.74,76.78,6420.0,75.8917,75.9807,75.8917,75.9312,6420.0
2021-07-29 12:55:00,76.78,76.82,76.73,76.8,12118.0,75.9312,75.9708,75.8818,75.951,12118.0
2021-07-29 13:00:00,76.8,76.88,76.79,76.86,15706.0,75.951,76.0301,75.9411,76.0104,15706.0
2021-07-29 13:05:00,76.85,76.93,76.77,76.93,12922.0,76.0005,76.0796,75.9213,76.0796,12922.0
2021-07-29 13:10:00,76.91,76.95,76.9,76.91,13538.0,76.0598,76.0994,76.0499,76.0598,13538.0
2021-07-29 13:15:00,76.9,76.9,76.76,76.78,9562.0,76.0499,76.0499,75.9115,75.9312,9562.0
2021-07-29 13:20:00,76.78,76.87,76.78,76.85,7339.0,75.9312,76.0202,75.9312,76.0005,7339.0
2021-07-29 13:25:00,76.83,76.9,76.8,76.89,15294.0,75.9807,76.0499,75.951,76.04,15294.0
2021-07-29 13:30:00,76.88,76.95,76.88,76.95,11374.0,76.0301,76.0994,76.0301,76.0994,11374.0
2021-07-29 13:35:00,76.96,76.99,76.88,76.94,19248.0,76.1092,76.1389,76.0301,76.0895,19248.0
2021-07-29 13:40:00,76.94,76.95,76.87,76.91,12863.0,76.0895,76.0994,76.0202,76.0598,12863.0
2021-07-29 13:45:00,76.92,76.94,76.89,76.91,6985.0,76.0697,76.0895,76.04,76.0598,6985.0
2021-07-29 13:50:00,76.9,76.92,76.85,76.9,9270.0,76.0499,76.0697,76.0005,76.0499,9270.0
2021-07-29 13:55:00,76.91,76.92,76.84,76.91,9100.0,76.0598,76.0697,75.9906,76.0598,9100.0
2021-07-29 14:00:00,76.91,76.94,76.87,76.93,11985.0,76.0598,76.0895,76.0202,76.0796,11985.0
2021-07-29 14:05:00,76.92,76.96,76.87,76.89,9649.0,76.0697,76.1092,76.0202,76.04,9649.0
2021-07-29 14:10:00,76.89,76.93,76.89,76.9,8185.0,76.04,76.0796,76.04,76.0499,8185.0
2021-07-29 14:15:00,76.9,76.91,76.79,76.81,14702.0,76.0499,76.0598,75.9411,75.9609,14702.0
2021-07-29 14:20:00,76.8,76.82,76.76,76.81,8195.0,75.951,75.9708,75.9115,75.9609,8195.0
2021-07-29 14:25:00,76.78,76.85,76.75,76.82,11248.0,75.9312,76.0005,75.9016,75.9708,11248.0
2021-07-29 14:30:00,76.84,76.88,76.83,76.84,8830.0,75.9906,76.0301,75.9807,75.9906,8830.0
2021-07-29 14:35:00,76.85,76.85,76.69,76.69,13028.0,76.0005,76.0005,75.8422,75.8422,13028.0
2021-07-29 14:40:00,76.72,76.77,76.68,76.73,10855.0,75.8719,75.9213,75.8323,75.8818,10855.0
2021-07-29 14:45:00,76.72,76.8,76.71,76.75,15276.0,75.8719,75.951,75.862,75.9016,15276.0
2021-07-29 14:50:00,76.77,76.83,76.75,76.77,6888.0,75.9213,75.9807,75.9016,75.9213,6888.0
2021-07-29 14:55:00,76.78,76.83,76.78,76.8,5055.0,75.9312,75.9807,75.9312,75.951,5055.0
2021-07-29 15:00:00,76.8,76.81,76.7,76.73,11910.0,75.951,75.9609,75.8521,75.8818,11910.0
2021-07-29 15:05:00,76.71,76.79,76.69,76.78,17306.0,75.862,75.9411,75.8422,75.9312,17306.0
2021-07-29 15:10:00,76.79,76.79,76.7,76.72,31048.0,75.9411,75.9411,75.8521,75.8719,31048.0
2021-07-29 15:15:00,76.74,76.78,76.71,76.76,18930.0,75.8917,75.9312,75.862,75.9115,18930.0
2021-07-29 15:20:00,76.73,76.74,76.66,76.71,37945.0,75.8818,75.8917,75.8126,75.862,37945.0
2021-07-29 15:25:00,76.67,76.71,76.59,76.59,21883.0,75.8225,75.862,75.7433,75.7433,21883.0
2021-07-29 15:30:00,76.61,76.64,76.56,76.6,24051.0,75.7631,75.7928,75.7137,75.7532,24051.0
2021-07-29 15:35:00,76.62,76.7,76.61,76.7,15801.0,75.773,75.8521,75.7631,75.8521,15801.0
2021-07-29 15:40:00,76.71,76.75,76.64,76.75,23421.0,75.862,75.9016,75.7928,75.9016,23421.0
2021-07-29 15:45:00,76.75,76.78,76.67,76.67,35763.0,75.9016,75.9312,75.8225,75.8225,35763.0
2021-07-29 15:50:00,76.65,76.69,76.59,76.65,21890.0,75.8027,75.8422,75.7433,75.8027,21890.0
2021-07-29 15:55:00,76.65,76.7,76.61,76.61,57068.0,75.8027,75.8521,75.7631,75.7631,57068.0
2021-07-30 09:30:00,74.92,75.42,74.88,75.19,149260.0,74.0918,74.5863,74.0522,74.3588,149260.0
2021-07-30 09:35:00,75.18,75.41,75.15,75.18,106182.0,74.3489,74.5764,74.3193,74.3489,106182.0
2021-07-30 09:40:00,75.21,75.44,75.15,75.36,94627.0,74.3786,74.606,74.3193,74.5269,94627.0
2021-07-30 09:45:00,75.35,75.61,75.35,75.49,43498.0,74.517,74.7742,74.517,74.6555,43498.0
2021-07-30 09:50:00,75.52,75.72,75.51,75.59,79277.0,74.6852,74.883,74.6753,74.7544,79277.0
2021-07-30 09:55:00,75.58,75.77,75.56,75.72,99509.0,74.7445,74.9324,74.7247,74.883,99509.0
2021-07-30 10:00:00,75.76,76.04,75.76,76.03,32183.0,74.9225,75.1994,74.9225,75.1895,32183.0
2021-07-30 10:05:00,76.02,76.04,75.93,75.95,24523.0,75.1796,75.1994,75.0906,75.1104,24523.0
2021-07-30 10:10:00,75.94,75.98,75.86,75.93,37318.0,75.1005,75.1401,75.0214,75.0906,37318.0
2021-07-30 10:15:00,75.95,75.98,75.65,75.68,28190.0,75.1104,75.1401,74.8137,74.8434,28190.0
2021-07-30 10:20:00,75.68,75.74,75.67,75.68,21589.0,74.8434,74.9027,74.8335,74.8434,21589.0
2021-07-30 10:25:00,75.69,75.73,75.55,75.65,39656.0,74.8533,74.8928,74.7148,74.8137,39656.0
2021-07-30 10:30:00,75.69,75.69,75.44,75.51,21980.0,74.8533,74.8533,74.606,74.6753,21980.0
2021-07-30 10:35:00,75.51,75.68,75.47,75.56,15359.0,74.6753,74.8434,74.6357,74.7247,15359.0
2021-07-30 10:40:00,75.57,75.78,75.56,75.74,17987.0,74.7346,74.9423,74.7247,74.9027,17987.0
2021-07-30 10:45:00,75.76,75.8,75.55,75.55,12260.0,74.9225,74.9621,74.7148,74.7148,12260.0
2021-07-30 10:50:00,75.56,75.7,75.54,75.65,23700.0,74.7247,74.8632,74.7049,74.8137,23700.0
2021-07-30 10:55:00,75.62,75.7,75.55,75.57,24632.0,74.7841,74.8632,74.7148,74.7346,24632.0
2021-07-30 11:00:00,75.54,75.54,75.35,75.49,39500.0,74.7049,74.7049,74.517,74.6555,39500.0
2021-07-30 11:05:00,75.46,75.71,75.42,75.71,19088.0,74.6258,74.8731,74.5863,74.8731,19088.0
2021-07-30 11:10:00,75.71,75.71,75.55,75.59,15506.0,74.8731,74.8731,74.7148,74.7544,15506.0
2021-07-30 11:15:00,75.56,75.59,75.43,75.43,15433.0,74.7247,74.7544,74.5962,74.5962,15433.0
2021-07-30 11:20:00,75.42,75.54,75.42,75.54,6405.0,74.5863,74.7049,74.5863,74.7049,6405.0
2021-07-30 11:25:00,75.48,75.64,75.44,75.61,18983.0,74.6456,74.8038,74.606,74.7742,18983.0
2021-07-30 11:30:00,75.61,75.67,75.4,75.43,23629.0,74.7742,74.8335,74.5665,74.5962,23629.0
2021-07-30 11:35:00,75.44,75.54,75.34,75.38,13660.0,74.606,74.7049,74.5072,74.5467,13660.0
2021-07-30 11:40:00,75.39,75.5,75.34,75.5,11597.0,74.5566,74.6654,74.5072,74.6654,11597.0
2021-07-30 11:45:00,75.46,75.47,75.38,75.42,5541.0,74.6258,74.6357,74.5467,74.5863,5541.0
2021-07-30 11:50:00,75.4,75.52,75.38,75.48,8050.0,74.5665,74.6852,74.5467,74.6456,8050.0
2021-07-30 11:55:00,75.47,75.58,75.45,75.58,15766.0,74.6357,74.7445,74.6159,74.7445,15766.0
2021-07-30 12:00:00,75.57,75.78,75.57,75.74,24096.0,74.7346,74.9423,74.7346,74.9027,24096.0
2021-07-30 12:05:00,75.75,75.75,75.61,75.62,9900.0,74.9126,74.9126,74.7742,74.7841,9900.0
2021-07-30 12:10:00,75.62,75.68,75.59,75.66,13581.0,74.7841,74.8434,74.7544,74.8236,13581.0
2021-07-30 12:15:00,75.66,75.88,75.63,75.86,19577.0,74.8236,75.0412,74.7939,75.0214,19577.0
2021-07-30 12:20:00,75.86,75.86,75.77,75.78,13325.0,75.0214,75.0214,74.9324,74.9423,13325.0
2021-07-30 12:25:00,75.78,75.83,75.74,75.76,24018.0,74.9423,74.9917,74.9027,74.9225,24018.0
2021-07-30 12:30:00,75.76,75.87,75.75,75.87,23467.0,74.9225,75.0313,74.9126,75.0313,23467.0
2021-07-30 12:35:00,75.84,75.86,75.82,75.83,5550.0,75.0016,75.0214,74.9818,74.9917,5550.0
2021-07-30 12:40:00,75.82,75.85,75.78,75.83,21374.0,74.9818,75.0115,74.9423,74.9917,21374.0
2021-07-30 12:45:00,75.83,75.95,75.83,75.95,15279.0,74.9917,75.1104,74.9917,75.1104,15279.0
2021-07-30 12:50:00,75.95,75.96,75.92,75.96,6040.0,75.1104,75.1203,75.0807,75.1203,6040.0
2021-07-30 12:55:00,75.95,76.01,75.93,76.0,21246.0,75.1104,75.1697,75.0906,75.1599,21246.0
2021-07-30 13:00:00,76.01,76.01,75.87,75.91,16332.0,75.1697,75.1697,75.0313,75.0709,16332.0
2021-07-30 13:05:00,75.92,76.02,75.92,75.95,8072.0,75.0807,75.1796,75.0807,75.1104,8072.0
2021-07-30 13:10:00,75.95,75.98,75.93,75.95,8556.0,75.1104,75.1401,75.0906,75.1104,8556.0
2021-07-30 13:15:00,75.96,75.98,75.83,75.86,12447.0,75.1203,75.1401,74.9917,75.0214,12447.0
2021-07-30 13:20:00,75.88,75.88,75.75,75.81,46051.0,75.0412,75.0412,74.9126,74.972,46051.0
2021-07-30 13:25:00,75.8,75.88,75.79,75.86,9391.0,74.9621,75.0412,74.9522,75.0214,9391.0
2021-07-30 13:30:00,75.84,75.97,75.83,75.97,6000.0,75.0016,75.1302,74.9917,75.1302,6000.0
2021-07-30 13:35:00,75.97,76.02,75.97,76.01,10744.0,75.1302,75.1796,75.1302,75.1697,10744.0
2021-07-30 13:40:00,76.0,76.02,75.92,75.94,25218.0,75.1599,75.1796,75.0807,75.1005,25218.0
2021-07-30 13:45:00,75.94,75.94,75.82,75.84,16228.0,75.1005,75.1005,74.9818,75.0016,16228.0
2021-07-30 13:50:00,75.87,75.92,75.85,75.85,5622.0,75.0313,75.0807,75.0115,75.0115,5622.0
2021-07-30 13:55:00,75.85,75.93,75.84,75.9,9059.0,75.0115,75.0906,75.0016,75.061,9059.0
2021-07-30 14:00:00,75.91,75.92,75.78,75.79,15633.0,75.0709,75.0807,74.9423,74.9522,15633.0
2021-07-30 14:05:00,75.79,75.85,75.79,75.85,4451.0,74.9522,75.0115,74.9522,75.0115,4451.0
2021-07-30 14:10:00,75.83,75.84,75.8,75.81,5250.0,74.9917,75.0016,74.9621,74.972,5250.0
2021-07-30 14:15:00,75.8,75.8,75.67,75.76,30278.0,74.9621,74.9621,74.8335,74.9225,30278.0
2021-07-30 14:20:00,75.75,75.79,75.7,75.7,18871.0,74.9126,74.9522,74.8632,74.8632,18871.0
2021-07-30 14:25:00,75.73,75.76,75.68,75.68,6965.0,74.8928,74.9225,74.8434,74.8434,6965.0
2021-07-30 14:30:00,75.66,75.73,75.63,75.63,11180.0,74.8236,74.8928,74.7939,74.7939,11180.0
2021-07-30 14:35:00,75.63,75.67,75.55,75.56,12272.0,74.7939,74.8335,74.7148,74.7247,12272.0
2021-07-30 14:40:00,75.54,75.66,75.51,75.62,11811.0,74.7049,74.8236,74.6753,74.7841,11811.0
2021-07-30 14:45:00,75.62,75.73,75.62,75.72,18963.0,74.7841,74.8928,74.7841,74.883,18963.0
2021-07-30 14:50:00,75.72,75.84,75.72,75.84,10715.0,74.883,75.0016,74.883,75.0016,10715.0
2021-07-30 14:55:00,75.83,75.84,75.75,75.78,35835.0,74.9917,75.0016,74.9126,74.9423,35835.0
2021-07-30 15:00:00,75.78,75.9,75.78,75.88,17917.0,74.9423,75.061,74.9423,75.0412,17917.0
2021-07-30 15:05:00,75.89,75.9,75.85,75.89,11221.0,75.0511,75.061,75.0115,75.0511,11221.0
2021-07-30 15:10:00,75.88,75.89,75.83,75.83,12751.0,75.0412,75.0511,74.9917,74.9917,12751.0
2021-07-30 15:15:00,75.83,75.84,75.79,75.81,15667.0,74.9917,75.0016,74.9522,74.972,15667.0
2021-07-30 15:20:00,75.79,75.82,75.62,75.63,36954.0,74.9522,74.9818,74.7841,74.7939,36954.0
2021-07-30 15:25:00,75.64,75.74,75.64,75.73,16972.0,74.8038,74.9027,74.8038,74.8928,16972.0
2021-07-30 15:30:00,75.73,75.89,75.73,75.86,42932.0,74.8928,75.0511,74.8928,75.0214,42932.0
2021-07-30 15:35:00,75.86,75.86,75.7,75.73,36545.0,75.0214,75.0214,74.8632,74.8928,36545.0
2021-07-30 15:40:00,75.74,75.76,75.67,75.7,31901.0,74.9027,74.9225,74.8335,74.8632,31901.0
2021-07-30 15:45:00,75.69,75.72,75.63,75.67,55316.0,74.8533,74.883,74.7939,74.8335,55316.0
2021-07-30 15:50:00,75.68,75.83,75.65,75.65,69889.0,74.8434,74.9917,74.8137,74.8137,69889.0
2021-07-30 15:55:00,75.65,75.82,75.59,75.8,154270.0,74.8137,74.9818,74.7544,74.9621,154270.0
2021-08-02 09:30:00,76.51,76.7,76.37,76.49,137896.0,75.6642,75.8521,75.5258,75.6444,137896.0
2021-08-02 09:35:00,76.43,76.43,76.0,76.13,94082.0,75.5851,75.5851,75.1599,75.2884,94082.0
2021-08-02 09:40:00,76.11,76.13,75.74,75.79,105477.0,75.2686,75.2884,74.9027,74.9522,105477.0
2021-08-02 09:45:00,75.8,75.9,75.66,75.83,43228.0,74.9621,75.061,74.8236,74.9917,43228.0
2021-08-02 09:50:00,75.83,75.92,75.6,75.9,50387.0,74.9917,75.0807,74.7643,75.061,50387.0
2021-08-02 09:55:00,75.93,76.01,75.91,75.98,21460.0,75.0906,75.1697,75.0709,75.1401,21460.0
2021-08-02 10:00:00,76.0,76.05,75.87,75.93,54356.0,75.1599,75.2093,75.0313,75.0906,54356.0
2021-08-02 10:05:00,75.96,75.98,75.72,75.95,31310.0,75.1203,75.1401,74.883,75.1104,31310.0
2021-08-02 10:10:00,75.95,76.23,75.95,76.22,19743.0,75.1104,75.3873,75.1104,75.3774,19743.0
2021-08-02 10:15:00,76.24,76.4,76.2,76.4,26563.0,75.3972,75.5554,75.3576,75.5554,26563.0
2021-08-02 10:20:00,76.41,76.47,76.26,76.26,44325.0,75.5653,75.6247,75.417,75.417,44325.0
2021-08-02 10:25:00,76.28,76.36,76.23,76.33,32832.0,75.4368,75.5159,75.3873,75.4862,32832.0
2021-08-02 10:30:00,76.37,76.41,76.2,76.21,26200.0,75.5258,75.5653,75.3576,75.3675,26200.0
2021-08-02 10:35:00,76.18,76.28,76.18,76.27,30782.0,75.3379,75.4368,75.3379,75.4269,30782.0
2021-08-02 10:40:00,76.24,76.35,76.22,76.24,19045.0,75.3972,75.506,75.3774,75.3972,19045.0
2021-08-02 10:45:00,76.23,76.41,76.15,76.38,45530.0,75.3873,75.5653,75.3082,75.5357,45530.0
2021-08-02 10:50:00,76.37,76.52,76.35,76.5,17899.0,75.5258,75.6741,75.506,75.6543,17899.0
2021-08-02 10:55:00,76.52,76.55,76.44,76.5,44294.0,75.6741,75.7038,75.595,75.6543,44294.0
2021-08-02 11:00:00,76.51,76.53,76.35,76.47,25872.0,75.6642,75.684,75.506,75.6247,25872.0
2021-08-02 11:05:00,76.49,76.6,76.48,76.56,48155.0,75.6444,75.7532,75.6346,75.7137,48155.0
2021-08-02 11:10:00,76.57,76.65,76.54,76.6,34286.0,75.7236,75.8027,75.6939,75.7532,34286.0
2021-08-02 11:15:00,76.61,76.71,76.59,76.67,29476.0,75.7631,75.862,75.7433,75.8225,29476.0
2021-08-02 11:20:00,76.67,76.73,76.66,76.7,11918.0,75.8225,75.8818,75.8126,75.8521,11918.0
2021-08-02 11:25:00,76.7,76.7,76.55,76.65,16369.0,75.8521,75.8521,75.7038,75.8027,16369.0
2021-08-02 11:30:00,76.68,76.7,76.59,76.63,10183.0,75.8323,75.8521,75.7433,75.7829,10183.0
2021-08-02 11:35:00,76.64,76.75,76.6,76.65,49808.0,75.7928,75.9016,75.7532,75.8027,49808.0
2021-08-02 11:40:00,76.66,76.72,76.62,76.65,20156.0,75.8126,75.8719,75.773,75.8027,20156.0
2021-08-02 11:45:00,76.64,76.67,76.58,76.59,10982.0,75.7928,75.8225,75.7334,75.7433,10982.0
2021-08-02 11:50:00,76.61,76.61,76.46,76.51,24499.0,75.7631,75.7631,75.6148,75.6642,24499.0
2021-08-02 11:55:00,76.55,76.56,76.22,76.22,20496.0,75.7038,75.7137,75.3774,75.3774,20496.0
2021-08-02 12:00:00,76.25,76.25,76.03,76.15,26557.0,75.4071,75.4071,75.1895,75.3082,26557.0
2021-08-02 12:05:00,76.16,76.16,75.86,75.87,24534.0,75.3181,75.3181,75.0214,75.0313,24534.0
2021-08-02 12:10:00,75.88,76.07,75.86,76.07,29617.0,75.0412,75.2291,75.0214,75.2291,29617.0
2021-08-02 12:15:00,76.05,76.14,76.05,76.14,203052.0,75.2093,75.2983,75.2093,75.2983,203052.0
2021-08-02 12:20:00,76.13,76.2,76.0,76.14,262664.0,75.2884,75.3576,75.1599,75.2983,262664.0
2021-08-02 12:25:00,76.14,76.17,76.04,76.07,242512.0,75.2983,75.328,75.1994,75.2291,242512.0
2021-08-02 12:30:00,76.08,76.21,76.03,76.17,114305.0,75.239,75.3675,75.1895,75.328,114305.0
2021-08-02 12:35:00,76.17,76.24,76.13,76.2,194757.0,75.328,75.3972,75.2884,75.3576,194757.0
2021-08-02 12:40:00,76.2,76.28,76.15,76.19,79941.0,75.3576,75.4368,75.3082,75.3478,79941.0
2021-08-02 12:45:00,76.19,76.24,76.1,76.16,87498.0,75.3478,75.3972,75.2588,75.3181,87498.0
2021-08-02 12:50:00,76.16,76.25,76.1,76.19,16000.0,75.3181,75.4071,75.2588,75.3478,16000.0
2021-08-02 12:55:00,76.17,76.2,76.05,76.15,13204.0,75.328,75.3576,75.2093,75.3082,13204.0
2021-08-02 13:00:00,76.14,76.25,76.12,76.22,166361.0,75.2983,75.4071,75.2785,75.3774,166361.0
2021-08-02 13:05:00,76.21,76.25,76.16,76.23,12033.0,75.3675,75.4071,75.3181,75.3873,12033.0
2021-08-02 13:10:00,76.21,76.32,76.21,76.26,6976.0,75.3675,75.4763,75.3675,75.417,6976.0
2021-08-02 13:15:00,76.27,76.35,76.25,76.32,14659.0,75.4269,75.506,75.4071,75.4763,14659.0
2021-08-02 13:20:00,76.32,76.37,76.29,76.35,10416.0,75.4763,75.5258,75.4467,75.506,10416.0
2021-08-02 13:25:00,76.36,76.38,76.26,76.27,15420.0,75.5159,75.5357,75.417,75.4269,15420.0
2021-08-02 13:30:00,76.27,76.33,76.2,76.28,36480.0,75.4269,75.4862,75.3576,75.4368,36480.0
2021-08-02 13:35:00,76.29,76.29,76.15,76.18,8858.0,75.4467,75.4467,75.3082,75.3379,8858.0
2021-08-02 13:40:00,76.2,76.23,76.12,76.13,19066.0,75.3576,75.3873,75.2785,75.2884,19066.0
2021-08-02 13:45:00,76.13,76.15,76.05,76.08,12967.0,75.2884,75.3082,75.2093,75.239,12967.0
2021-08-02 13:50:00,76.06,76.1,75.98,76.08,20030.0,75.2192,75.2588,75.1401,75.239,20030.0
2021-08-02 13:55:00,76.07,76.14,76.05,76.1,17470.0,75.2291,75.2983,75.2093,75.2588,17470.0
2021-08-02 14:00:00,76.06,76.14,76.05,76.05,8944.0,75.2192,75.2983,75.2093,75.2093,8944.0
2021-08-02 14:05:00,76.06,76.16,76.03,76.09,27382.0,75.2192,75.3181,75.1895,75.2489,27382.0
2021-08-02 14:10:00,76.07,76.16,76.07,76.13,39545.0,75.2291,75.3181,75.2291,75.2884,39545.0
2021-08-02 14:15:00,76.14,76.19,76.13,76.19,29149.0,75.2983,75.3478,75.2884,75.3478,29149.0
2021-08-02 14:20:00,76.2,76.2,76.08,76.11,31671.0,75.3576,75.3576,75.239,75.2686,31671.0
2021-08-02 14:25:00,76.12,76.13,76.07,76.12,42926.0,75.2785,75.2884,75.2291,75.2785,42926.0
2021-08-02 14:30:00,76.1,76.19,76.1,76.16,45190.0,75.2588,75.3478,75.2588,75.3181,45190.0
2021-08-02 14:35:00,76.18,76.2,76.15,76.2,7912.0,75.3379,75.3576,75.3082,75.3576,7912.0
2021-08-02 14:40:00,76.2,76.23,76.16,76.22,10333.0,75.3576,75.3873,75.3181,75.3774,10333.0
2021-08-02 14:45:00,76.22,76.23,76.14,76.19,12933.0,75.3774,75.3873,75.2983,75.3478,12933.0
2021-08-02 14:50:00,76.17,76.23,76.15,76.17,9152.0,75.328,75.3873,75.3082,75.328,9152.0
2021-08-02 14:55:00,76.17,76.2,76.12,76.16,10005.0,75.328,75.3576,75.2785,75.3181,10005.0
2021-08-02 15:00:00,76.14,76.22,76.11,76.18,53180.0,75.2983,75.3774,75.2686,75.3379,53180.0
2021-08-02 15:05:00,76.19,76.2,76.07,76.08,30117.0,75.3478,75.3576,75.2291,75.239,30117.0
2021-08-02 15:10:00,76.1,76.13,76.04,76.05,16878.0,75.2588,75.2884,75.1994,75.2093,16878.0
2021-08-02 15:15:00,76.06,76.1,76.02,76.03,19878.0,75.2192,75.2588,75.1796,75.1895,19878.0
2021-08-02 15:20:00,76.03,76.03,75.9,75.9,30959.0,75.1895,75.1895,75.061,75.061,30959.0
2021-08-02 15:25:00,75.92,75.92,75.8,75.82,16062.0,75.0807,75.0807,74.9621,74.9818,16062.0
2021-08-02 15:30:00,75.8,75.85,75.74,75.82,83681.0,74.9621,75.0115,74.9027,74.9818,83681.0
2021-08-02 15:35:00,75.83,75.87,75.71,75.71,18289.0,74.9917,75.0313,74.8731,74.8731,18289.0
2021-08-02 15:40:00,75.72,75.75,75.63,75.63,35170.0,74.883,74.9126,74.7939,74.7939,35170.0
2021-08-02 15:45:00,75.62,75.68,75.56,75.6,21720.0,74.7841,74.8434,74.7247,74.7643,21720.0
2021-08-02 15:50:00,75.6,75.72,75.57,75.66,84768.0,74.7643,74.883,74.7346,74.8236,84768.0
2021-08-02 15:55:00,75.65,75.78,75.63,75.76,78885.0,74.8137,74.9423,74.7939,74.9225,78885.0
2021-08-03 09:30:00,76.12,76.21,75.79,75.94,130028.0,75.2785,75.3675,74.9522,75.1005,130028.0
2021-08-03 09:35:00,75.91,76.07,75.78,76.05,57704.0,75.0709,75.2291,74.9423,75.2093,57704.0
2021-08-03 09:40:00,76.06,76.19,75.91,76.02,56857.0,75.2192,75.3478,75.0709,75.1796,56857.0
2021-08-03 09:45:00,76.09,76.32,76.08,76.08,74092.0,75.2489,75.4763,75.239,75.239,74092.0
2021-08-03 09:50:00,76.08,76.09,75.58,75.58,123805.0,75.239,75.2489,74.7445,74.7445,123805.0
2021-08-03 09:55:00,75.56,75.56,75.28,75.31,75306.0,74.7247,74.7247,74.4478,74.4775,75306.0
2021-08-03 10:00:00,75.32,75.52,75.26,75.41,50129.0,74.4874,74.6852,74.428,74.5764,50129.0
2021-08-03 10:05:00,75.39,75.46,74.87,74.89,83386.0,74.5566,74.6258,74.0423,74.0621,83386.0
2021-08-03 10:10:00,74.88,75.07,74.88,75.02,44598.0,74.0522,74.2401,74.0522,74.1907,44598.0
2021-08-03 10:15:00,75.0,75.27,74.92,75.27,47832.0,74.1709,74.4379,74.0918,74.4379,47832.0
2021-08-03 10:20:00,75.25,75.63,75.25,75.63,43478.0,74.4181,74.7939,74.4181,74.7939,43478.0
2021-08-03 10:25:00,75.58,75.63,75.53,75.61,10109.0,74.7445,74.7939,74.6951,74.7742,10109.0
2021-08-03 10:30:00,75.57,75.61,75.16,75.16,34841.0,74.7346,74.7742,74.3291,74.3291,34841.0
2021-08-03 10:35:00,75.15,75.29,75.07,75.23,27061.0,74.3193,74.4577,74.2401,74.3984,27061.0
2021-08-03 10:40:00,75.21,75.39,75.09,75.09,40111.0,74.3786,74.5566,74.2599,74.2599,40111.0
2021-08-03 10:45:00,75.12,75.36,74.93,75.36,31975.0,74.2896,74.5269,74.1017,74.5269,31975.0
2021-08-03 10:50:00,75.4,75.5,75.28,75.3,36886.0,74.5665,74.6654,74.4478,74.4676,36886.0
2021-08-03 10:55:00,75.29,75.4,75.28,75.3,18554.0,74.4577,74.5665,74.4478,74.4676,18554.0
2021-08-03 11:00:00,75.32,75.49,75.29,75.32,31225.0,74.4874,74.6555,74.4577,74.4874,31225.0
2021-08-03 11:05:00,75.34,75.36,75.15,75.22,51996.0,74.5072,74.5269,74.3193,74.3885,51996.0
2021-08-03 11:10:00,75.21,75.32,74.95,75.0,38938.0,74.3786,74.4874,74.1215,74.1709,38938.0
2021-08-03 11:15:00,75.03,75.18,74.89,74.91,18961.0,74.2006,74.3489,74.0621,74.0819,18961.0
2021-08-03 11:20:00,74.92,75.08,74.89,74.97,22811.0,74.0918,74.25,74.0621,74.1412,22811.0
2021-08-03 11:25:00,74.97,75.15,74.72,75.12,58139.0,74.1412,74.3193,73.894,74.2896,58139.0
2021-08-03 11:30:00,75.11,75.41,75.1,75.39,43885.0,74.2797,74.5764,74.2698,74.5566,43885.0
2021-08-03 11:35:00,75.38,75.44,75.32,75.35,24872.0,74.5467,74.606,74.4874,74.517,24872.0
2021-08-03 11:40:00,75.34,75.99,75.34,75.94,144427.0,74.5072,75.15,74.5072,75.1005,144427.0
2021-08-03 11:45:00,75.95,76.12,75.94,76.1,59185.0,75.1104,75.2785,75.1005,75.2588,59185.0
2021-08-03 11:50:00,76.13,76.22,76.03,76.09,30423.0,75.2884,75.3774,75.1895,75.2489,30423.0
2021-08-03 11:55:00,76.1,76.41,76.1,76.35,37157.0,75.2588,75.5653,75.2588,75.506,37157.0
2021-08-03 12:00:00,76.36,76.45,76.33,76.37,33225.0,75.5159,75.6049,75.4862,75.5258,33225.0
2021-08-03 12:05:00,76.38,76.38,76.22,76.27,34222.0,75.5357,75.5357,75.3774,75.4269,34222.0
2021-08-03 12:10:00,76.27,76.3,76.19,76.22,28262.0,75.4269,75.4565,75.3478,75.3774,28262.0
2021-08-03 12:15:00,76.2,76.31,76.11,76.12,11366.0,75.3576,75.4664,75.2686,75.2785,11366.0
2021-08-03 12:20:00,76.12,76.18,76.07,76.08,17880.0,75.2785,75.3379,75.2291,75.239,17880.0
2021-08-03 12:25:00,76.08,76.1,76.05,76.1,6750.0,75.239,75.2588,75.2093,75.2588,6750.0
2021-08-03 12:30:00,76.14,76.23,76.08,76.23,8775.0,75.2983,75.3873,75.239,75.3873,8775.0
2021-08-03 12:35:00,76.27,76.34,76.27,76.33,12524.0,75.4269,75.4961,75.4269,75.4862,12524.0
2021-08-03 12:40:00,76.34,76.35,76.16,76.18,17215.0,75.4961,75.506,75.3181,75.3379,17215.0
2021-08-03 12:45:00,76.22,76.29,76.22,76.28,15086.0,75.3774,75.4467,75.3774,75.4368,15086.0
2021-08-03 12:50:00,76.26,76.29,76.21,76.23,8809.0,75.417,75.4467,75.3675,75.3873,8809.0
2021-08-03 12:55:00,76.28,76.46,76.28,76.45,38915.0,75.4368,75.6148,75.4368,75.6049,38915.0
2021-08-03 13:00:00,76.47,76.54,76.46,76.51,48818.0,75.6247,75.6939,75.6148,75.6642,48818.0
2021-08-03 13:05:00,76.54,76.61,76.53,76.56,14712.0,75.6939,75.7631,75.684,75.7137,14712.0
2021-08-03 13:10:00,76.57,76.59,76.46,76.51,44087.0,75.7236,75.7433,75.6148,75.6642,44087.0
2021-08-03 13:15:00,76.51,76.57,76.49,76.49,13500.0,75.6642,75.7236,75.6444,75.6444,13500.0
2021-08-03 13:20:00,76.49,76.51,76.37,76.41,17183.0,75.6444,75.6642,75.5258,75.5653,17183.0
2021-08-03 13:25:00,76.4,76.46,76.36,76.41,10828.0,75.5554,75.6148,75.5159,75.5653,10828.0
2021-08-03 13:30:00,76.42,76.53,76.42,76.51,11559.0,75.5752,75.684,75.5752,75.6642,11559.0
2021-08-03 13:35:00,76.51,76.52,76.42,76.44,3600.0,75.6642,75.6741,75.5752,75.595,3600.0
2021-08-03 13:40:00,76.47,76.47,76.4,76.4,62516.0,75.6247,75.6247,75.5554,75.5554,62516.0
2021-08-03 13:45:00,76.42,76.46,76.37,76.43,12911.0,75.5752,75.6148,75.5258,75.5851,12911.0
2021-08-03 13:50:00,76.43,76.46,76.39,76.45,12900.0,75.5851,75.6148,75.5455,75.6049,12900.0
2021-08-03 13:55:00,76.49,76.5,76.42,76.44,14850.0,75.6444,75.6543,75.5752,75.595,14850.0
2021-08-03 14:00:00,76.46,76.47,76.21,76.37,21703.0,75.6148,75.6247,75.3675,75.5258,21703.0
2021-08-03 14:05:00,76.38,76.52,76.38,76.5,7617.0,75.5357,75.6741,75.5357,75.6543,7617.0
2021-08-03 14:10:00,76.5,76.64,76.5,76.57,46484.0,75.6543,75.7928,75.6543,75.7236,46484.0
2021-08-03 14:15:00,76.53,76.61,76.51,76.57,15396.0,75.684,75.7631,75.6642,75.7236,15396.0
2021-08-03 14:20:00,76.6,76.61,76.49,76.49,17376.0,75.7532,75.7631,75.6444,75.6444,17376.0
2021-08-03 14:25:00,76.52,76.58,76.5,76.55,9836.0,75.6741,75.7334,75.6543,75.7038,9836.0
2021-08-03 14:30:00,76.52,76.55,76.44,76.46,40790.0,75.6741,75.7038,75.595,75.6148,40790.0
2021-08-03 14:35:00,76.48,76.53,76.43,76.47,5324.0,75.6346,75.684,75.5851,75.6247,5324.0
2021-08-03 14:40:00,76.48,76.54,76.44,76.54,54218.0,75.6346,75.6939,75.595,75.6939,54218.0
2021-08-03 14:45:00,76.56,76.56,76.32,76.32,12450.0,75.7137,75.7137,75.4763,75.4763,12450.0
2021-08-03 14:50:00,76.37,76.46,76.37,76.44,8728.0,75.5258,75.6148,75.5258,75.595,8728.0
2021-08-03 14:55:00,76.43,76.54,76.43,76.52,11623.0,75.5851,75.6939,75.5851,75.6741,11623.0
2021-08-03 15:00:00,76.52,76.55,76.47,76.51,16812.0,75.6741,75.7038,75.6247,75.6642,16812.0
2021-08-03 15:05:00,76.51,76.62,76.51,76.56,15379.0,75.6642,75.773,75.6642,75.7137,15379.0
2021-08-03 15:10:00,76.56,76.58,76.44,76.49,14297.0,75.7137,75.7334,75.595,75.6444,14297.0
2021-08-03 15:15:00,76.5,76.55,76.48,76.55,10459.0,75.6543,75.7038,75.6346,75.7038,10459.0
2021-08-03 15:20:00,76.53,76.62,76.52,76.62,21747.0,75.684,75.773,75.6741,75.773,21747.0
2021-08-03 15:25:00,76.61,76.69,76.6,76.63,14762.0,75.7631,75.8422,75.7532,75.7829,14762.0
2021-08-03 15:30:00,76.63,76.72,76.63,76.69,22351.0,75.7829,75.8719,75.7829,75.8422,22351.0
2021-08-03 15:35:00,76.69,76.7,76.59,76.61,32902.0,75.8422,75.8521,75.7433,75.7631,32902.0
2021-08-03 15:40:00,76.61,76.67,76.58,76.58,20457.0,75.7631,75.8225,75.7334,75.7334,20457.0
2021-08-03 15:45:00,76.56,76.62,76.53,76.55,32080.0,75.7137,75.773,75.684,75.7038,32080.0
2021-08-03 15:50:00,76.56,76.71,76.53,76.69,42403.0,75.7137,75.862,75.684,75.8422,42403.0
2021-08-03 15:55:00,76.69,76.75,76.6,76.72,127523.0,75.8422,75.9016,75.7532,75.8719,127523.0
2021-08-04 09:30:00,76.7,76.92,76.61,76.69,101154.0,75.8521,76.0697,75.7631,75.8422,101154.0
2021-08-04 09:35:00,76.63,76.85,76.61,76.74,54634.0,75.7829,76.0005,75.7631,75.8917,54634.0
2021-08-04 09:40:00,76.73,76.89,76.7,76.77,32287.0,75.8818,76.04,75.8521,75.9213,32287.0
2021-08-04 09:45:00,76.84,76.95,76.68,76.68,63199.0,75.9906,76.0994,75.8323,75.8323,63199.0
2021-08-04 09:50:00,76.7,76.79,76.45,76.6,64978.0,75.8521,75.9411,75.6049,75.7532,64978.0
2021-08-04 09:55:00,76.65,76.86,76.57,76.84,25047.0,75.8027,76.0104,75.7236,75.9906,25047.0
2021-08-04 10:00:00,76.86,76.88,76.56,76.62,34075.0,76.0104,76.0301,75.7137,75.773,34075.0
2021-08-04 10:05:00,76.62,76.72,76.51,76.72,27806.0,75.773,75.8719,75.6642,75.8719,27806.0
2021-08-04 10:10:00,76.73,76.78,76.44,76.55,41174.0,75.8818,75.9312,75.595,75.7038,41174.0
2021-08-04 10:15:00,76.57,76.57,76.46,76.48,31773.0,75.7236,75.7236,75.6148,75.6346,31773.0
2021-08-04 10:20:00,76.48,76.48,76.3,76.45,77616.0,75.6346,75.6346,75.4565,75.6049,77616.0
2021-08-04 10:25:00,76.45,76.56,76.33,76.44,29469.0,75.6049,75.7137,75.4862,75.595,29469.0
2021-08-04 10:30:00,76.45,76.58,76.24,76.52,34010.0,75.6049,75.7334,75.3972,75.6741,34010.0
2021-08-04 10:35:00,76.55,76.61,76.44,76.48,14304.0,75.7038,75.7631,75.595,75.6346,14304.0
2021-08-04 10:40:00,76.45,76.66,76.45,76.56,13200.0,75.6049,75.8126,75.6049,75.7137,13200.0
2021-08-04 10:45:00,76.53,76.7,76.53,76.63,25415.0,75.684,75.8521,75.684,75.7829,25415.0
2021-08-04 10:50:00,76.66,76.66,76.5,76.54,27086.0,75.8126,75.8126,75.6543,75.6939,27086.0
2021-08-04 10:55:00,76.57,76.6,76.47,76.57,6115.0,75.7236,75.7532,75.6247,75.7236,6115.0
2021-08-04 11:00:00,76.57,76.72,76.57,76.67,8452.0,75.7236,75.8719,75.7236,75.8225,8452.0
2021-08-04 11:05:00,76.68,76.8,76.65,76.76,21439.0,75.8323,75.951,75.8027,75.9115,21439.0
2021-08-04 11:10:00,76.76,76.81,76.67,76.67,7710.0,75.9115,75.9609,75.8225,75.8225,7710.0
2021-08-04 11:15:00,76.7,76.72,76.61,76.63,6629.0,75.8521,75.8719,75.7631,75.7829,6629.0
2021-08-04 11:20:00,76.61,76.61,76.5,76.51,10237.0,75.7631,75.7631,75.6543,75.6642,10237.0
2021-08-04 11:25:00,76.53,76.59,76.44,76.51,15883.0,75.684,75.7433,75.595,75.6642,15883.0
2021-08-04 11:30:00,76.57,76.69,76.55,76.68,7271.0,75.7236,75.8422,75.7038,75.8323,7271.0
2021-08-04 11:35:00,76.69,76.69,76.39,76.46,8436.0,75.8422,75.8422,75.5455,75.6148,8436.0
2021-08-04 11:40:00,76.48,76.53,76.42,76.47,12951.0,75.6346,75.684,75.5752,75.6247,12951.0
2021-08-04 11:45:00,76.49,76.66,76.49,76.65,25272.0,75.6444,75.8126,75.6444,75.8027,25272.0
2021-08-04 11:50:00,76.63,76.75,76.62,76.67,13860.0,75.7829,75.9016,75.773,75.8225,13860.0
2021-08-04 11:55:00,76.69,76.83,76.69,76.81,16417.0,75.8422,75.9807,75.8422,75.9609,16417.0
2021-08-04 12:00:00,76.84,76.85,76.71,76.77,15564.0,75.9906,76.0005,75.862,75.9213,15564.0
2021-08-04 12:05:00,76.76,76.83,76.72,76.83,10983.0,75.9115,75.9807,75.8719,75.9807,10983.0
2021-08-04 12:10:00,76.85,76.95,76.8,76.89,13340.0,76.0005,76.0994,75.951,76.04,13340.0
2021-08-04 12:15:00,76.86,76.9,76.82,76.87,4327.0,76.0104,76.0499,75.9708,76.0202,4327.0
2021-08-04 12:20:00,76.84,76.84,76.76,76.79,6607.0,75.9906,75.9906,75.9115,75.9411,6607.0
2021-08-04 12:25:00,76.81,76.85,76.8,76.85,5476.0,75.9609,76.0005,75.951,76.0005,5476.0
2021-08-04 12:30:00,76.87,76.9,76.81,76.88,11969.0,76.0202,76.0499,75.9609,76.0301,11969.0
2021-08-04 12:35:00,76.87,76.89,76.78,76.84,6570.0,76.0202,76.04,75.9312,75.9906,6570.0
2021-08-04 12:40:00,76.85,76.86,76.74,76.75,9450.0,76.0005,76.0104,75.8917,75.9016,9450.0
2021-08-04 12:45:00,76.82,76.89,76.81,76.87,7260.0,75.9708,76.04,75.9609,76.0202,7260.0
2021-08-04 12:50:00,76.88,76.88,76.8,76.85,7267.0,76.0301,76.0301,75.951,76.0005,7267.0
2021-08-04 12:55:00,76.86,76.92,76.8,76.91,8974.0,76.0104,76.0697,75.951,76.0598,8974.0
2021-08-04 13:00:00,76.92,77.03,76.92,77.02,18593.0,76.0697,76.1785,76.0697,76.1686,18593.0
2021-08-04 13:05:00,77.04,77.17,77.04,77.17,14140.0,76.1884,76.3169,76.1884,76.3169,14140.0
2021-08-04 13:10:00,77.18,77.19,77.14,77.16,17680.0,76.3268,76.3367,76.2873,76.307,17680.0
2021-08-04 13:15:00,77.16,77.22,77.09,77.22,9658.0,76.307,76.3664,76.2378,76.3664,9658.0
2021-08-04 13:20:00,77.23,77.3,77.22,77.24,23355.0,76.3763,76.4455,76.3664,76.3861,23355.0
2021-08-04 13:25:00,77.24,77.24,77.14,77.15,27322.0,76.3861,76.3861,76.2873,76.2971,27322.0
2021-08-04 13:30:00,77.17,77.19,77.02,77.03,14090.0,76.3169,76.3367,76.1686,76.1785,14090.0
2021-08-04 13:35:00,77.04,77.04,76.96,77.02,15597.0,76.1884,76.1884,76.1092,76.1686,15597.0
2021-08-04 13:40:00,77.02,77.04,76.99,77.02,7252.0,76.1686,76.1884,76.1389,76.1686,7252.0
2021-08-04 13:45:00,77.03,77.08,76.98,77.07,5852.0,76.1785,76.2279,76.129,76.218,5852.0
2021-08-04 13:50:00,77.05,77.13,77.02,77.12,9845.0,76.1982,76.2774,76.1686,76.2675,9845.0
2021-08-04 13:55:00,77.12,77.12,77.03,77.06,7361.0,76.2675,76.2675,76.1785,76.2081,7361.0
2021-08-04 14:00:00,77.02,77.06,76.98,77.03,5168.0,76.1686,76.2081,76.129,76.1785,5168.0
2021-08-04 14:05:00,77.06,77.14,77.04,77.12,10578.0,76.2081,76.2873,76.1884,76.2675,10578.0
2021-08-04 14:10:00,77.09,77.25,77.09,77.25,30332.0,76.2378,76.396,76.2378,76.396,30332.0
2021-08-04 14:15:00,77.26,77.26,77.19,77.21,8655.0,76.4059,76.4059,76.3367,76.3565,8655.0
2021-08-04 14:20:00,77.2,77.27,77.19,77.27,10806.0,76.3466,76.4158,76.3367,76.4158,10806.0
2021-08-04 14:25:00,77.23,77.25,77.16,77.18,5900.0,76.3763,76.396,76.307,76.3268,5900.0
2021-08-04 14:30:00,77.19,77.26,77.15,77.26,5454.0,76.3367,76.4059,76.2971,76.4059,5454.0
2021-08-04 14:35:00,77.26,77.35,77.24,77.3,29959.0,76.4059,76.4949,76.3861,76.4455,29959.0
2021-08-04 14:40:00,77.32,77.32,77.19,77.21,15761.0,76.4653,76.4653,76.3367,76.3565,15761.0
2021-08-04 14:45:00,77.22,77.23,77.08,77.15,26705.0,76.3664,76.3763,76.2279,76.2971,26705.0
2021-08-04 14:50:00,77.14,77.14,77.05,77.12,10456.0,76.2873,76.2873,76.1982,76.2675,10456.0
2021-08-04 14:55:00,77.1,77.1,77.02,77.03,22710.0,76.2477,76.2477,76.1686,76.1785,22710.0
2021-08-04 15:00:00,77.05,77.07,76.99,77.06,18349.0,76.1982,76.218,76.1389,76.2081,18349.0
2021-08-04 15:05:00,77.06,77.08,77.0,77.01,11900.0,76.2081,76.2279,76.1488,76.1587,11900.0
2021-08-04 15:10:00,77.01,77.03,76.91,76.97,19604.0,76.1587,76.1785,76.0598,76.1191,19604.0
2021-08-04 15:15:00,76.95,76.97,76.89,76.89,8346.0,76.0994,76.1191,76.04,76.04,8346.0
2021-08-04 15:20:00,76.89,77.0,76.88,76.97,18330.0,76.04,76.1488,76.0301,76.1191,18330.0
2021-08-04 15:25:00,76.98,77.03,76.98,77.0,10486.0,76.129,76.1785,76.129,76.1488,10486.0
2021-08-04 15:30:00,77.0,77.06,76.93,77.02,28477.0,76.1488,76.2081,76.0796,76.1686,28477.0
2021-08-04 15:35:00,77.03,77.07,77.01,77.03,18387.0,76.1785,76.218,76.1587,76.1785,18387.0
2021-08-04 15:40:00,77.02,77.13,77.01,77.13,7975.0,76.1686,76.2774,76.1587,76.2774,7975.0
2021-08-04 15:45:00,77.13,77.15,77.07,77.13,17555.0,76.2774,76.2971,76.218,76.2774,17555.0
2021-08-04 15:50:00,77.11,77.2,77.09,77.18,36360.0,76.2576,76.3466,76.2378,76.3268,36360.0
2021-08-04 15:55:00,77.17,77.17,76.94,76.94,55098.0,76.3169,76.3169,76.0895,76.0895,55098.0
2021-08-05 09:30:00,77.28,77.32,76.99,77.29,112039.0,76.4257,76.4653,76.1389,76.4356,112039.0
2021-08-05 09:35:00,77.35,77.41,77.26,77.32,37026.0,76.4949,76.5543,76.4059,76.4653,37026.0
2021-08-05 09:40:00,77.29,77.34,77.15,77.32,26348.0,76.4356,76.485,76.2971,76.4653,26348.0
2021-08-05 09:45:00,77.31,77.55,77.29,77.47,55113.0,76.4554,76.6927,76.4356,76.6136,55113.0
2021-08-05 09:50:00,77.46,77.56,77.46,77.51,22924.0,76.6037,76.7026,76.6037,76.6532,22924.0
2021-08-05 09:55:00,77.5,77.53,77.37,77.52,30880.0,76.6433,76.6729,76.5147,76.6631,30880.0
2021-08-05 10:00:00,77.53,77.59,77.47,77.52,11054.0,76.6729,76.7323,76.6136,76.6631,11054.0
2021-08-05 10:05:00,77.53,77.57,77.39,77.57,32512.0,76.6729,76.7125,76.5345,76.7125,32512.0
2021-08-05 10:10:00,77.57,77.58,77.45,77.53,32424.0,76.7125,76.7224,76.5938,76.6729,32424.0
2021-08-05 10:15:00,77.54,77.6,77.51,77.59,11832.0,76.6828,76.7422,76.6532,76.7323,11832.0
2021-08-05 10:20:00,77.59,77.59,77.36,77.37,19235.0,76.7323,76.7323,76.5048,76.5147,19235.0
2021-08-05 10:25:00,77.42,77.54,77.31,77.54,15172.0,76.5642,76.6828,76.4554,76.6828,15172.0
2021-08-05 10:30:00,77.53,77.64,77.47,77.5,40657.0,76.6729,76.7817,76.6136,76.6433,40657.0
2021-08-05 10:35:00,77.51,77.53,77.43,77.48,11018.0,76.6532,76.6729,76.574,76.6235,11018.0
2021-08-05 10:40:00,77.5,77.57,77.47,77.54,17638.0,76.6433,76.7125,76.6136,76.6828,17638.0
2021-08-05 10:45:00,77.53,77.58,77.53,77.56,4960.0,76.6729,76.7224,76.6729,76.7026,4960.0
2021-08-05 10:50:00,77.58,77.79,77.57,77.75,67398.0,76.7224,76.9301,76.7125,76.8905,67398.0
2021-08-05 10:55:00,77.75,77.81,77.72,77.73,38981.0,76.8905,76.9498,76.8608,76.8707,38981.0
2021-08-05 11:00:00,77.73,77.93,77.73,77.93,61582.0,76.8707,77.0685,76.8707,77.0685,61582.0
2021-08-05 11:05:00,77.94,77.94,77.88,77.88,47639.0,77.0784,77.0784,77.0191,77.0191,47639.0
2021-08-05 11:10:00,77.87,77.88,77.83,77.85,7301.0,77.0092,77.0191,76.9696,76.9894,7301.0
2021-08-05 11:15:00,77.86,77.86,77.71,77.74,26920.0,76.9993,76.9993,76.851,76.8806,26920.0
2021-08-05 11:20:00,77.76,77.81,77.75,77.79,9675.0,76.9004,76.9498,76.8905,76.9301,9675.0
2021-08-05 11:25:00,77.8,77.82,77.73,77.78,21780.0,76.94,76.9597,76.8707,76.9202,21780.0
2021-08-05 11:30:00,77.8,77.89,77.78,77.86,8219.0,76.94,77.029,76.9202,76.9993,8219.0
2021-08-05 11:35:00,77.86,77.86,77.79,77.8,12252.0,76.9993,76.9993,76.9301,76.94,12252.0
2021-08-05 11:40:00,77.79,77.8,77.72,77.73,8393.0,76.9301,76.94,76.8608,76.8707,8393.0
2021-08-05 11:45:00,77.73,77.74,77.69,77.71,10568.0,76.8707,76.8806,76.8312,76.851,10568.0
2021-08-05 11:50:00,77.71,77.77,77.69,77.77,5373.0,76.851,76.9103,76.8312,76.9103,5373.0
2021-08-05 11:55:00,77.74,77.76,77.7,77.74,4034.0,76.8806,76.9004,76.8411,76.8806,4034.0
2021-08-05 12:00:00,77.77,77.77,77.67,77.68,5052.0,76.9103,76.9103,76.8114,76.8213,5052.0
2021-08-05 12:05:00,77.67,77.77,77.65,77.75,5132.0,76.8114,76.9103,76.7916,76.8905,5132.0
2021-08-05 12:10:00,77.75,77.79,77.73,77.78,4450.0,76.8905,76.9301,76.8707,76.9202,4450.0
2021-08-05 12:15:00,77.79,77.8,77.75,77.78,4160.0,76.9301,76.94,76.8905,76.9202,4160.0
2021-08-05 12:20:00,77.78,77.78,77.72,77.77,3168.0,76.9202,76.9202,76.8608,76.9103,3168.0
2021-08-05 12:25:00,77.79,77.8,77.73,77.75,2581.0,76.9301,76.94,76.8707,76.8905,2581.0
2021-08-05 12:30:00,77.75,77.82,77.75,77.79,3620.0,76.8905,76.9597,76.8905,76.9301,3620.0
2021-08-05 12:35:00,77.78,77.82,77.76,77.77,8702.0,76.9202,76.9597,76.9004,76.9103,8702.0
2021-08-05 12:40:00,77.77,77.77,77.67,77.69,4457.0,76.9103,76.9103,76.8114,76.8312,4457.0
2021-08-05 12:45:00,77.68,77.7,77.66,77.69,5137.0,76.8213,76.8411,76.8015,76.8312,5137.0
2021-08-05 12:50:00,77.7,77.74,77.69,77.71,1750.0,76.8411,76.8806,76.8312,76.851,1750.0
2021-08-05 12:55:00,77.68,77.74,77.67,77.67,4176.0,76.8213,76.8806,76.8114,76.8114,4176.0
2021-08-05 13:00:00,77.66,77.69,77.63,77.69,3800.0,76.8015,76.8312,76.7718,76.8312,3800.0
2021-08-05 13:05:00,77.71,77.71,77.64,77.66,3694.0,76.851,76.851,76.7817,76.8015,3694.0
2021-08-05 13:10:00,77.67,77.68,77.64,77.68,5190.0,76.8114,76.8213,76.7817,76.8213,5190.0
2021-08-05 13:15:00,77.68,77.7,77.65,77.68,3218.0,76.8213,76.8411,76.7916,76.8213,3218.0
2021-08-05 13:20:00,77.71,77.72,77.68,77.7,3822.0,76.851,76.8608,76.8213,76.8411,3822.0
2021-08-05 13:25:00,77.73,77.76,77.72,77.75,1300.0,76.8707,76.9004,76.8608,76.8905,1300.0
2021-08-05 13:30:00,77.74,77.77,77.73,77.76,1940.0,76.8806,76.9103,76.8707,76.9004,1940.0
2021-08-05 13:35:00,77.79,77.79,77.76,77.78,2486.0,76.9301,76.9301,76.9004,76.9202,2486.0
2021-08-05 13:40:00,77.78,77.78,77.75,77.76,1755.0,76.9202,76.9202,76.8905,76.9004,1755.0
2021-08-05 13:45:00,77.75,77.78,77.74,77.76,670.0,76.8905,76.9202,76.8806,76.9004,670.0
2021-08-05 13:50:00,77.76,77.77,77.74,77.76,2179.0,76.9004,76.9103,76.8806,76.9004,2179.0
2021-08-05 13:55:00,77.77,77.82,77.74,77.82,2730.0,76.9103,76.9597,76.8806,76.9597,2730.0
2021-08-05 14:00:00,77.84,77.9,77.82,77.87,5813.0,76.9795,77.0389,76.9597,77.0092,5813.0
2021-08-05 14:05:00,77.86,77.87,77.8,77.85,12499.0,76.9993,77.0092,76.94,76.9894,12499.0
2021-08-05 14:10:00,77.86,77.88,77.83,77.83,5970.0,76.9993,77.0191,76.9696,76.9696,5970.0
2021-08-05 14:15:00,77.82,77.88,77.81,77.87,5428.0,76.9597,77.0191,76.9498,77.0092,5428.0
2021-08-05 14:20:00,77.87,77.87,77.85,77.85,7599.0,77.0092,77.0092,76.9894,76.9894,7599.0
2021-08-05 14:25:00,77.85,77.88,77.83,77.83,18626.0,76.9894,77.0191,76.9696,76.9696,18626.0
2021-08-05 14:30:00,77.81,77.82,77.78,77.8,36207.0,76.9498,76.9597,76.9202,76.94,36207.0
2021-08-05 14:35:00,77.79,77.84,77.79,77.8,10022.0,76.9301,76.9795,76.9301,76.94,10022.0
2021-08-05 14:40:00,77.81,77.84,77.8,77.82,6264.0,76.9498,76.9795,76.94,76.9597,6264.0
2021-08-05 14:45:00,77.82,77.82,77.78,77.81,13526.0,76.9597,76.9597,76.9202,76.9498,13526.0
2021-08-05 14:50:00,77.8,77.82,77.79,77.8,8700.0,76.94,76.9597,76.9301,76.94,8700.0
2021-08-05 14:55:00,77.81,77.86,77.77,77.8,5298.0,76.9498,76.9993,76.9103,76.94,5298.0
2021-08-05 15:00:00,77.79,77.83,77.79,77.81,12020.0,76.9301,76.9696,76.9301,76.9498,12020.0
2021-08-05 15:05:00,77.8,77.83,77.76,77.76,3373.0,76.94,76.9696,76.9004,76.9004,3373.0
2021-08-05 15:10:00,77.77,77.78,77.75,77.76,5534.0,76.9103,76.9202,76.8905,76.9004,5534.0
2021-08-05 15:15:00,77.75,77.78,77.69,77.69,8235.0,76.8905,76.9202,76.8312,76.8312,8235.0
2021-08-05 15:20:00,77.7,77.73,77.7,77.71,4301.0,76.8411,76.8707,76.8411,76.851,4301.0
2021-08-05 15:25:00,77.71,77.76,77.7,77.7,2840.0,76.851,76.9004,76.8411,76.8411,2840.0
2021-08-05 15:30:00,77.7,77.72,77.67,77.68,36530.0,76.8411,76.8608,76.8114,76.8213,36530.0
2021-08-05 15:35:00,77.69,77.72,77.68,77.72,22957.0,76.8312,76.8608,76.8213,76.8608,22957.0
2021-08-05 15:40:00,77.72,77.75,77.7,77.74,10401.0,76.8608,76.8905,76.8411,76.8806,10401.0
2021-08-05 15:45:00,77.75,77.78,77.72,77.77,7581.0,76.8905,76.9202,76.8608,76.9103,7581.0
2021-08-05 15:50:00,77.81,77.88,77.77,77.88,28629.0,76.9498,77.0191,76.9103,77.0191,28629.0
2021-08-05 15:55:00,77.86,78.0,77.85,77.94,77152.0,76.9993,77.1377,76.9894,77.0784,77152.0
2021-08-06 09:30:00,77.35,77.7,77.32,77.7,218234.0,76.4949,76.8411,76.4653,76.8411,218234.0
2021-08-06 09:35:00,77.71,77.77,77.64,77.65,44424.0,76.851,76.9103,76.7817,76.7916,44424.0
2021-08-06 09:40:00,77.66,77.68,77.5,77.55,35181.0,76.8015,76.8213,76.6433,76.6927,35181.0
2021-08-06 09:45:00,77.56,77.61,77.33,77.46,64856.0,76.7026,76.7521,76.4752,76.6037,64856.0
2021-08-06 09:50:00,77.47,77.47,77.29,77.41,39490.0,76.6136,76.6136,76.4356,76.5543,39490.0
2021-08-06 09:55:00,77.41,77.49,77.38,77.38,28668.0,76.5543,76.6334,76.5246,76.5246,28668.0
2021-08-06 10:00:00,77.39,77.44,77.24,77.41,17889.0,76.5345,76.5839,76.3861,76.5543,17889.0
2021-08-06 10:05:00,77.39,77.57,77.25,77.52,13066.0,76.5345,76.7125,76.396,76.6631,13066.0
2021-08-06 10:10:00,77.54,77.59,77.31,77.32,33924.0,76.6828,76.7323,76.4554,76.4653,33924.0
2021-08-06 10:15:00,77.33,77.46,77.31,77.35,32025.0,76.4752,76.6037,76.4554,76.4949,32025.0
2021-08-06 10:20:00,77.35,77.39,77.26,77.39,9650.0,76.4949,76.5345,76.4059,76.5345,9650.0
2021-08-06 10:25:00,77.39,77.45,77.33,77.43,25494.0,76.5345,76.5938,76.4752,76.574,25494.0
2021-08-06 10:30:00,77.41,77.5,77.4,77.44,9052.0,76.5543,76.6433,76.5444,76.5839,9052.0
2021-08-06 10:35:00,77.43,77.47,77.35,77.4,12505.0,76.574,76.6136,76.4949,76.5444,12505.0
2021-08-06 10:40:00,77.42,77.46,77.37,77.39,9748.0,76.5642,76.6037,76.5147,76.5345,9748.0
2021-08-06 10:45:00,77.4,77.4,77.13,77.16,18631.0,76.5444,76.5444,76.2774,76.307,18631.0
2021-08-06 10:50:00,77.15,77.15,77.03,77.1,34578.0,76.2971,76.2971,76.1785,76.2477,34578.0
2021-08-06 10:55:00,77.11,77.11,76.95,77.03,21585.0,76.2576,76.2576,76.0994,76.1785,21585.0
2021-08-06 11:00:00,77.05,77.1,76.85,76.9,49959.0,76.1982,76.2477,76.0005,76.0499,49959.0
2021-08-06 11:05:00,76.89,76.89,76.78,76.86,27705.0,76.04,76.04,75.9312,76.0104,27705.0
2021-08-06 11:10:00,76.87,76.96,76.75,76.96,47803.0,76.0202,76.1092,75.9016,76.1092,47803.0
2021-08-06 11:15:00,76.98,77.07,76.88,77.05,14550.0,76.129,76.218,76.0301,76.1982,14550.0
2021-08-06 11:20:00,77.07,77.14,77.02,77.14,21968.0,76.218,76.2873,76.1686,76.2873,21968.0
2021-08-06 11:25:00,77.12,77.16,77.02,77.16,11890.0,76.2675,76.307,76.1686,76.307,11890.0
2021-08-06 11:30:00,77.12,77.21,77.11,77.12,12609.0,76.2675,76.3565,76.2576,76.2675,12609.0
2021-08-06 11:35:00,77.11,77.13,77.05,77.11,8705.0,76.2576,76.2774,76.1982,76.2576,8705.0
2021-08-06 11:40:00,77.09,77.1,77.03,77.05,5663.0,76.2378,76.2477,76.1785,76.1982,5663.0
2021-08-06 11:45:00,77.04,77.11,76.98,77.08,10493.0,76.1884,76.2576,76.129,76.2279,10493.0
2021-08-06 11:50:00,77.09,77.15,77.06,77.06,3879.0,76.2378,76.2971,76.2081,76.2081,3879.0
2021-08-06 11:55:00,77.1,77.3,77.07,77.3,10232.0,76.2477,76.4455,76.218,76.4455,10232.0
2021-08-06 12:00:00,77.3,77.33,77.24,77.28,20817.0,76.4455,76.4752,76.3861,76.4257,20817.0
2021-08-06 12:05:00,77.28,77.28,77.15,77.15,10256.0,76.4257,76.4257,76.2971,76.2971,10256.0
2021-08-06 12:10:00,77.15,77.19,77.07,77.1,9846.0,76.2971,76.3367,76.218,76.2477,9846.0
2021-08-06 12:15:00,77.1,77.14,77.05,77.1,18663.0,76.2477,76.2873,76.1982,76.2477,18663.0
2021-08-06 12:20:00,77.1,77.19,77.09,77.18,14289.0,76.2477,76.3367,76.2378,76.3268,14289.0
2021-08-06 12:25:00,77.18,77.24,77.17,77.24,2475.0,76.3268,76.3861,76.3169,76.3861,2475.0
2021-08-06 12:30:00,77.22,77.3,77.17,77.22,19200.0,76.3664,76.4455,76.3169,76.3664,19200.0
2021-08-06 12:35:00,77.22,77.22,77.16,77.17,3697.0,76.3664,76.3664,76.307,76.3169,3697.0
2021-08-06 12:40:00,77.13,77.15,77.1,77.1,5130.0,76.2774,76.2971,76.2477,76.2477,5130.0
2021-08-06 12:45:00,77.09,77.13,77.07,77.08,9904.0,76.2378,76.2774,76.218,76.2279,9904.0
2021-08-06 12:50:00,77.08,77.14,77.08,77.13,3425.0,76.2279,76.2873,76.2279,76.2774,3425.0
2021-08-06 12:55:00,77.17,77.26,77.16,77.25,19529.0,76.3169,76.4059,76.307,76.396,19529.0
2021-08-06 13:00:00,77.26,77.37,77.26,77.34,16732.0,76.4059,76.5147,76.4059,76.485,16732.0
2021-08-06 13:05:00,77.33,77.35,77.32,77.33,3900.0,76.4752,76.4949,76.4653,76.4752,3900.0
2021-08-06 13:10:00,77.3,77.35,77.3,77.35,9580.0,76.4455,76.4949,76.4455,76.4949,9580.0
2021-08-06 13:15:00,77.36,77.36,77.28,77.32,16747.0,76.5048,76.5048,76.4257,76.4653,16747.0
2021-08-06 13:20:00,77.32,77.32,77.2,77.2,8900.0,76.4653,76.4653,76.3466,76.3466,8900.0
2021-08-06 13:25:00,77.22,77.23,77.18,77.19,5954.0,76.3664,76.3763,76.3268,76.3367,5954.0
2021-08-06 13:30:00,77.19,77.22,77.18,77.22,5652.0,76.3367,76.3664,76.3268,76.3664,5652.0
2021-08-06 13:35:00,77.22,77.28,77.22,77.26,7425.0,76.3664,76.4257,76.3664,76.4059,7425.0
2021-08-06 13:40:00,77.25,77.26,77.18,77.22,10534.0,76.396,76.4059,76.3268,76.3664,10534.0
2021-08-06 13:45:00,77.23,77.26,77.21,77.21,4322.0,76.3763,76.4059,76.3565,76.3565,4322.0
2021-08-06 13:50:00,77.19,77.22,77.18,77.19,7401.0,76.3367,76.3664,76.3268,76.3367,7401.0
2021-08-06 13:55:00,77.19,77.24,77.17,77.24,5350.0,76.3367,76.3861,76.3169,76.3861,5350.0
2021-08-06 14:00:00,77.25,77.33,77.24,77.32,10917.0,76.396,76.4752,76.3861,76.4653,10917.0
2021-08-06 14:05:00,77.3,77.32,77.27,77.29,17778.0,76.4455,76.4653,76.4158,76.4356,17778.0
2021-08-06 14:10:00,77.29,77.29,77.21,77.22,7460.0,76.4356,76.4356,76.3565,76.3664,7460.0
2021-08-06 14:15:00,77.2,77.2,77.17,77.19,89144.0,76.3466,76.3466,76.3169,76.3367,89144.0
2021-08-06 14:20:00,77.2,77.2,77.12,77.15,5900.0,76.3466,76.3466,76.2675,76.2971,5900.0
2021-08-06 14:25:00,77.18,77.2,77.15,77.19,7070.0,76.3268,76.3466,76.2971,76.3367,7070.0
2021-08-06 14:30:00,77.19,77.24,77.18,77.21,9003.0,76.3367,76.3861,76.3268,76.3565,9003.0
2021-08-06 14:35:00,77.22,77.22,77.16,77.19,7154.0,76.3664,76.3664,76.307,76.3367,7154.0
2021-08-06 14:40:00,77.17,77.17,77.12,77.15,6290.0,76.3169,76.3169,76.2675,76.2971,6290.0
2021-08-06 14:45:00,77.15,77.15,77.08,77.09,12710.0,76.2971,76.2971,76.2279,76.2378,12710.0
2021-08-06 14:50:00,77.1,77.12,77.05,77.05,10835.0,76.2477,76.2675,76.1982,76.1982,10835.0
2021-08-06 14:55:00,77.05,77.1,77.02,77.06,10014.0,76.1982,76.2477,76.1686,76.2081,10014.0
2021-08-06 15:00:00,77.05,77.09,77.0,77.01,21231.0,76.1982,76.2378,76.1488,76.1587,21231.0
2021-08-06 15:05:00,77.02,77.08,77.01,77.08,21816.0,76.1686,76.2279,76.1587,76.2279,21816.0
2021-08-06 15:10:00,77.08,77.14,77.08,77.12,15600.0,76.2279,76.2873,76.2279,76.2675,15600.0
2021-08-06 15:15:00,77.13,77.16,77.12,77.15,6231.0,76.2774,76.307,76.2675,76.2971,6231.0
2021-08-06 15:20:00,77.15,77.17,77.13,77.15,6162.0,76.2971,76.3169,76.2774,76.2971,6162.0
2021-08-06 15:25:00,77.16,77.19,77.13,77.19,5969.0,76.307,76.3367,76.2774,76.3367,5969.0
2021-08-06 15:30:00,77.2,77.25,77.18,77.24,8796.0,76.3466,76.396,76.3268,76.3861,8796.0
2021-08-06 15:35:00,77.24,77.28,77.21,77.21,11828.0,76.3861,76.4257,76.3565,76.3565,11828.0
2021-08-06 15:40:00,77.21,77.23,77.13,77.14,19787.0,76.3565,76.3763,76.2774,76.2873,19787.0
2021-08-06 15:45:00,77.13,77.14,77.08,77.08,14152.0,76.2774,76.2873,76.2279,76.2279,14152.0
2021-08-06 15:50:00,77.07,77.17,77.04,77.16,50909.0,76.218,76.3169,76.1884,76.307,50909.0
2021-08-06 15:55:00,77.17,77.26,77.17,77.22,57244.0,76.3169,76.4059,76.3169,76.3664,57244.0
2021-08-09 09:30:00,77.42,77.64,77.42,77.48,77874.0,76.5642,76.7817,76.5642,76.6235,77874.0
2021-08-09 09:35:00,77.44,77.45,76.99,77.0,56981.0,76.5839,76.5938,76.1389,76.1488,56981.0
2021-08-09 09:40:00,76.97,77.22,76.95,77.2,42307.0,76.1191,76.3664,76.0994,76.3466,42307.0
2021-08-09 09:45:00,77.2,77.41,77.15,77.34,36226.0,76.3466,76.5543,76.2971,76.485,36226.0
2021-08-09 09:50:00,77.38,77.47,77.38,77.42,119997.0,76.5246,76.6136,76.5246,76.5642,119997.0
2021-08-09 09:55:00,77.44,77.45,77.29,77.37,43672.0,76.5839,76.5938,76.4356,76.5147,43672.0
2021-08-09 10:00:00,77.39,77.39,77.16,77.21,35372.0,76.5345,76.5345,76.307,76.3565,35372.0
2021-08-09 10:05:00,77.18,77.31,77.14,77.22,25638.0,76.3268,76.4554,76.2873,76.3664,25638.0
2021-08-09 10:10:00,77.23,77.45,77.22,77.39,15081.0,76.3763,76.5938,76.3664,76.5345,15081.0
2021-08-09 10:15:00,77.31,77.37,77.28,77.33,14900.0,76.4554,76.5147,76.4257,76.4752,14900.0
2021-08-09 10:20:00,77.32,77.43,77.31,77.32,16212.0,76.4653,76.574,76.4554,76.4653,16212.0
2021-08-09 10:25:00,77.37,77.51,77.37,77.48,20830.0,76.5147,76.6532,76.5147,76.6235,20830.0
2021-08-09 10:30:00,77.51,77.62,77.51,77.59,12356.0,76.6532,76.7619,76.6532,76.7323,12356.0
2021-08-09 10:35:00,77.56,77.65,77.52,77.53,13366.0,76.7026,76.7916,76.6631,76.6729,13366.0
2021-08-09 10:40:00,77.55,77.57,77.47,77.52,6577.0,76.6927,76.7125,76.6136,76.6631,6577.0
2021-08-09 10:45:00,77.47,77.47,77.37,77.37,39410.0,76.6136,76.6136,76.5147,76.5147,39410.0
2021-08-09 10:50:00,77.35,77.45,77.33,77.45,18055.0,76.4949,76.5938,76.4752,76.5938,18055.0
2021-08-09 10:55:00,77.44,77.48,77.28,77.33,13968.0,76.5839,76.6235,76.4257,76.4752,13968.0
2021-08-09 11:00:00,77.36,77.5,77.32,77.36,9497.0,76.5048,76.6433,76.4653,76.5048,9497.0
2021-08-09 11:05:00,77.38,77.38,77.26,77.31,4600.0,76.5246,76.5246,76.4059,76.4554,4600.0
2021-08-09 11:10:00,77.32,77.36,77.19,77.22,42424.0,76.4653,76.5048,76.3367,76.3664,42424.0
2021-08-09 11:15:00,77.2,77.33,77.17,77.31,5952.0,76.3466,76.4752,76.3169,76.4554,5952.0
2021-08-09 11:20:00,77.31,77.37,77.27,77.3,6724.0,76.4554,76.5147,76.4158,76.4455,6724.0
2021-08-09 11:25:00,77.28,77.4,77.27,77.4,4577.0,76.4257,76.5444,76.4158,76.5444,4577.0
2021-08-09 11:30:00,77.4,77.4,77.33,77.37,4988.0,76.5444,76.5444,76.4752,76.5147,4988.0
2021-08-09 11:35:00,77.38,77.42,77.32,77.32,7694.0,76.5246,76.5642,76.4653,76.4653,7694.0
2021-08-09 11:40:00,77.32,77.35,77.31,77.33,5518.0,76.4653,76.4949,76.4554,76.4752,5518.0
2021-08-09 11:45:00,77.35,77.39,77.32,77.34,4238.0,76.4949,76.5345,76.4653,76.485,4238.0
2021-08-09 11:50:00,77.32,77.39,77.32,77.38,4728.0,76.4653,76.5345,76.4653,76.5246,4728.0
2021-08-09 11:55:00,77.39,77.46,77.37,77.46,5401.0,76.5345,76.6037,76.5147,76.6037,5401.0
2021-08-09 12:00:00,77.48,77.53,77.46,77.5,7660.0,76.6235,76.6729,76.6037,76.6433,7660.0
2021-08-09 12:05:00,77.48,77.5,77.45,77.46,9100.0,76.6235,76.6433,76.5938,76.6037,9100.0
2021-08-09 12:10:00,77.45,77.49,77.42,77.42,3800.0,76.5938,76.6334,76.5642,76.5642,3800.0
2021-08-09 12:15:00,77.41,77.44,77.38,77.39,6306.0,76.5543,76.5839,76.5246,76.5345,6306.0
2021-08-09 12:20:00,77.36,77.37,77.33,77.36,3903.0,76.5048,76.5147,76.4752,76.5048,3903.0
2021-08-09 12:25:00,77.34,77.39,77.33,77.33,7371.0,76.485,76.5345,76.4752,76.4752,7371.0
2021-08-09 12:30:00,77.34,77.41,77.33,77.39,7900.0,76.485,76.5543,76.4752,76.5345,7900.0
2021-08-09 12:35:00,77.41,77.41,77.36,77.36,5924.0,76.5543,76.5543,76.5048,76.5048,5924.0
2021-08-09 12:40:00,77.39,77.39,77.32,77.35,4058.0,76.5345,76.5345,76.4653,76.4949,4058.0
2021-08-09 12:45:00,77.36,77.45,77.36,77.43,2984.0,76.5048,76.5938,76.5048,76.574,2984.0
2021-08-09 12:50:00,77.44,77.44,77.41,77.41,2997.0,76.5839,76.5839,76.5543,76.5543,2997.0
2021-08-09 12:55:00,77.42,77.42,77.39,77.42,1819.0,76.5642,76.5642,76.5345,76.5642,1819.0
2021-08-09 13:00:00,77.41,77.43,77.37,77.37,2243.0,76.5543,76.574,76.5147,76.5147,2243.0
2021-08-09 13:05:00,77.37,77.41,77.37,77.4,2348.0,76.5147,76.5543,76.5147,76.5444,2348.0
2021-08-09 13:10:00,77.41,77.46,77.41,77.44,3632.0,76.5543,76.6037,76.5543,76.5839,3632.0
2021-08-09 13:15:00,77.43,77.43,77.38,77.38,8128.0,76.574,76.574,76.5246,76.5246,8128.0
2021-08-09 13:20:00,77.37,77.41,77.36,77.4,2778.0,76.5147,76.5543,76.5048,76.5444,2778.0
2021-08-09 13:25:00,77.38,77.38,77.36,77.36,500.0,76.5246,76.5246,76.5048,76.5048,500.0
2021-08-09 13:30:00,77.36,77.4,77.35,77.4,3896.0,76.5048,76.5444,76.4949,76.5444,3896.0
2021-08-09 13:35:00,77.4,77.48,77.4,77.48,3435.0,76.5444,76.6235,76.5444,76.6235,3435.0
2021-08-09 13:40:00,77.47,77.47,77.44,77.45,2565.0,76.6136,76.6136,76.5839,76.5938,2565.0
2021-08-09 13:45:00,77.46,77.47,77.44,77.46,2300.0,76.6037,76.6136,76.5839,76.6037,2300.0
2021-08-09 13:50:00,77.43,77.44,77.43,77.43,2200.0,76.574,76.5839,76.574,76.574,2200.0
2021-08-09 13:55:00,77.44,77.51,77.44,77.5,10630.0,76.5839,76.6532,76.5839,76.6433,10630.0
2021-08-09 14:00:00,77.49,77.52,77.49,77.51,2340.0,76.6334,76.6631,76.6334,76.6532,2340.0
2021-08-09 14:05:00,77.52,77.52,77.49,77.51,13200.0,76.6631,76.6631,76.6334,76.6532,13200.0
2021-08-09 14:10:00,77.51,77.52,77.49,77.49,4120.0,76.6532,76.6631,76.6334,76.6334,4120.0
2021-08-09 14:15:00,77.48,77.5,77.47,77.49,6279.0,76.6235,76.6433,76.6136,76.6334,6279.0
2021-08-09 14:20:00,77.5,77.52,77.5,77.52,2470.0,76.6433,76.6631,76.6433,76.6631,2470.0
2021-08-09 14:25:00,77.53,77.62,77.52,77.62,11588.0,76.6729,76.7619,76.6631,76.7619,11588.0
2021-08-09 14:30:00,77.63,77.73,77.63,77.72,17879.0,76.7718,76.8707,76.7718,76.8608,17879.0
2021-08-09 14:35:00,77.72,77.73,77.68,77.69,11991.0,76.8608,76.8707,76.8213,76.8312,11991.0
2021-08-09 14:40:00,77.69,77.69,77.6,77.61,20365.0,76.8312,76.8312,76.7422,76.7521,20365.0
2021-08-09 14:45:00,77.6,77.6,77.58,77.6,9902.0,76.7422,76.7422,76.7224,76.7422,9902.0
2021-08-09 14:50:00,77.6,77.6,77.57,77.58,9611.0,76.7422,76.7422,76.7125,76.7224,9611.0
2021-08-09 14:55:00,77.59,77.62,77.58,77.59,14071.0,76.7323,76.7619,76.7224,76.7323,14071.0
2021-08-09 15:00:00,77.59,77.6,77.58,77.59,2182.0,76.7323,76.7422,76.7224,76.7323,2182.0
2021-08-09 15:05:00,77.59,77.63,77.57,77.62,6057.0,76.7323,76.7718,76.7125,76.7619,6057.0
2021-08-09 15:10:00,77.62,77.62,77.55,77.59,2600.0,76.7619,76.7619,76.6927,76.7323,2600.0
2021-08-09 15:15:00,77.57,77.59,77.54,77.55,3727.0,76.7125,76.7323,76.6828,76.6927,3727.0
2021-08-09 15:20:00,77.56,77.58,77.5,77.5,11675.0,76.7026,76.7224,76.6433,76.6433,11675.0
2021-08-09 15:25:00,77.51,77.56,77.5,77.56,3349.0,76.6532,76.7026,76.6433,76.7026,3349.0
2021-08-09 15:30:00,77.55,77.58,77.53,77.56,8124.0,76.6927,76.7224,76.6729,76.7026,8124.0
2021-08-09 15:35:00,77.57,77.59,77.55,77.58,7851.0,76.7125,76.7323,76.6927,76.7224,7851.0
2021-08-09 15:40:00,77.58,77.6,77.54,77.56,8328.0,76.7224,76.7422,76.6828,76.7026,8328.0
2021-08-09 15:45:00,77.56,77.56,77.48,77.48,4413.0,76.7026,76.7026,76.6235,76.6235,4413.0
2021-08-09 15:50:00,77.46,77.53,77.43,77.46,28922.0,76.6037,76.6729,76.574,76.6037,28922.0
2021-08-09 15:55:00,77.47,77.56,77.46,77.5,53907.0,76.6136,76.7026,76.6037,76.6433,53907.0
2021-08-10 09:30:00,77.71,77.81,77.49,77.6,50892.0,76.851,76.9498,76.6334,76.7422,50892.0
2021-08-10 09:35:00,77.63,77.63,77.46,77.47,29549.0,76.7718,76.7718,76.6037,76.6136,29549.0
2021-08-10 09:40:00,77.49,77.69,77.46,77.69,32129.0,76.6334,76.8312,76.6037,76.8312,32129.0
2021-08-10 09:45:00,77.68,77.78,77.67,77.71,39717.0,76.8213,76.9202,76.8114,76.851,39717.0
2021-08-10 09:50:00,77.71,77.8,77.69,77.69,19913.0,76.851,76.94,76.8312,76.8312,19913.0
2021-08-10 09:55:00,77.65,77.78,77.63,77.74,16274.0,76.7916,76.9202,76.7718,76.8806,16274.0
2021-08-10 10:00:00,77.8,77.84,77.61,77.63,17799.0,76.94,76.9795,76.7521,76.7718,17799.0
2021-08-10 10:05:00,77.62,77.66,77.55,77.57,13980.0,76.7619,76.8015,76.6927,76.7125,13980.0
2021-08-10 10:10:00,77.53,77.64,77.5,77.55,44287.0,76.6729,76.7817,76.6433,76.6927,44287.0
2021-08-10 10:15:00,77.54,77.63,77.41,77.46,30383.0,76.6828,76.7718,76.5543,76.6037,30383.0
2021-08-10 10:20:00,77.48,77.52,77.46,77.52,16501.0,76.6235,76.6631,76.6037,76.6631,16501.0
2021-08-10 10:25:00,77.56,77.56,77.23,77.23,24533.0,76.7026,76.7026,76.3763,76.3763,24533.0
2021-08-10 10:30:00,77.21,77.21,76.78,76.83,43490.0,76.3565,76.3565,75.9312,75.9807,43490.0
2021-08-10 10:35:00,76.84,76.95,76.78,76.87,33335.0,75.9906,76.0994,75.9312,76.0202,33335.0
2021-08-10 10:40:00,76.84,76.84,76.33,76.5,79961.0,75.9906,75.9906,75.4862,75.6543,79961.0
2021-08-10 10:45:00,76.49,76.77,76.46,76.71,48327.0,75.6444,75.9213,75.6148,75.862,48327.0
2021-08-10 10:50:00,76.71,76.71,76.38,76.59,24969.0,75.862,75.862,75.5357,75.7433,24969.0
2021-08-10 10:55:00,76.56,76.62,76.48,76.6,20580.0,75.7137,75.773,75.6346,75.7532,20580.0
2021-08-10 11:00:00,76.62,76.63,76.34,76.55,37587.0,75.773,75.7829,75.4961,75.7038,37587.0
2021-08-10 11:05:00,76.53,76.61,76.34,76.34,35379.0,75.684,75.7631,75.4961,75.4961,35379.0
2021-08-10 11:10:00,76.34,76.5,76.23,76.25,37678.0,75.4961,75.6543,75.3873,75.4071,37678.0
2021-08-10 11:15:00,76.25,76.4,76.19,76.33,27654.0,75.4071,75.5554,75.3478,75.4862,27654.0
2021-08-10 11:20:00,76.34,76.61,76.34,76.6,12346.0,75.4961,75.7631,75.4961,75.7532,12346.0
2021-08-10 11:25:00,76.59,76.64,76.52,76.58,19583.0,75.7433,75.7928,75.6741,75.7334,19583.0
2021-08-10 11:30:00,76.57,76.67,76.52,76.67,8660.0,75.7236,75.8225,75.6741,75.8225,8660.0
2021-08-10 11:35:00,76.67,76.75,76.64,76.73,14298.0,75.8225,75.9016,75.7928,75.8818,14298.0
2021-08-10 11:40:00,76.77,76.79,76.67,76.73,12074.0,75.9213,75.9411,75.8225,75.8818,12074.0
2021-08-10 11:45:00,76.71,76.82,76.71,76.78,3565.0,75.862,75.9708,75.862,75.9312,3565.0
2021-08-10 11:50:00,76.78,76.85,76.72,76.72,15314.0,75.9312,76.0005,75.8719,75.8719,15314.0
2021-08-10 11:55:00,76.73,76.79,76.68,76.72,16607.0,75.8818,75.9411,75.8323,75.8719,16607.0
2021-08-10 12:00:00,76.73,76.99,76.73,76.96,17738.0,75.8818,76.1389,75.8818,76.1092,17738.0
2021-08-10 12:05:00,76.95,77.02,76.91,76.92,10208.0,76.0994,76.1686,76.0598,76.0697,10208.0
2021-08-10 12:10:00,76.9,76.97,76.9,76.97,5364.0,76.0499,76.1191,76.0499,76.1191,5364.0
2021-08-10 12:15:00,76.97,77.09,76.92,77.06,10566.0,76.1191,76.2378,76.0697,76.2081,10566.0
2021-08-10 12:20:00,77.08,77.12,77.04,77.08,15686.0,76.2279,76.2675,76.1884,76.2279,15686.0
2021-08-10 12:25:00,77.1,77.13,77.0,77.0,4698.0,76.2477,76.2774,76.1488,76.1488,4698.0
2021-08-10 12:30:00,76.99,77.0,76.92,76.93,10222.0,76.1389,76.1488,76.0697,76.0796,10222.0
2021-08-10 12:35:00,76.93,76.99,76.93,76.95,2741.0,76.0796,76.1389,76.0796,76.0994,2741.0
2021-08-10 12:40:00,76.95,76.96,76.88,76.91,15317.0,76.0994,76.1092,76.0301,76.0598,15317.0
2021-08-10 12:45:00,76.93,76.93,76.86,76.88,5838.0,76.0796,76.0796,76.0104,76.0301,5838.0
2021-08-10 12:50:00,76.9,76.92,76.85,76.85,6028.0,76.0499,76.0697,76.0005,76.0005,6028.0
2021-08-10 12:55:00,76.86,76.86,76.8,76.83,10996.0,76.0104,76.0104,75.951,75.9807,10996.0
2021-08-10 13:00:00,76.82,76.93,76.81,76.89,4998.0,75.9708,76.0796,75.9609,76.04,4998.0
2021-08-10 13:05:00,76.89,76.89,76.84,76.87,3841.0,76.04,76.04,75.9906,76.0202,3841.0
2021-08-10 13:10:00,76.86,76.91,76.82,76.87,4791.0,76.0104,76.0598,75.9708,76.0202,4791.0
2021-08-10 13:15:00,76.83,76.89,76.83,76.88,2265.0,75.9807,76.04,75.9807,76.0301,2265.0
2021-08-10 13:20:00,76.84,76.84,76.79,76.81,7891.0,75.9906,75.9906,75.9411,75.9609,7891.0
2021-08-10 13:25:00,76.78,76.8,76.72,76.76,3222.0,75.9312,75.951,75.8719,75.9115,3222.0
2021-08-10 13:30:00,76.76,76.81,76.69,76.78,9281.0,75.9115,75.9609,75.8422,75.9312,9281.0
2021-08-10 13:35:00,76.78,76.78,76.73,76.74,5600.0,75.9312,75.9312,75.8818,75.8917,5600.0
2021-08-10 13:40:00,76.75,76.77,76.73,76.74,11916.0,75.9016,75.9213,75.8818,75.8917,11916.0
2021-08-10 13:45:00,76.73,76.75,76.63,76.73,32797.0,75.8818,75.9016,75.7829,75.8818,32797.0
2021-08-10 13:50:00,76.72,76.77,76.71,76.75,11072.0,75.8719,75.9213,75.862,75.9016,11072.0
2021-08-10 13:55:00,76.76,76.82,76.75,76.8,5078.0,75.9115,75.9708,75.9016,75.951,5078.0
2021-08-10 14:00:00,76.78,76.82,76.61,76.61,20038.0,75.9312,75.9708,75.7631,75.7631,20038.0
2021-08-10 14:05:00,76.61,76.61,76.55,76.56,7519.0,75.7631,75.7631,75.7038,75.7137,7519.0
2021-08-10 14:10:00,76.56,76.57,76.46,76.52,31612.0,75.7137,75.7236,75.6148,75.6741,31612.0
2021-08-10 14:15:00,76.52,76.58,76.47,76.57,13608.0,75.6741,75.7334,75.6247,75.7236,13608.0
2021-08-10 14:20:00,76.57,76.62,76.52,76.61,15763.0,75.7236,75.773,75.6741,75.7631,15763.0
2021-08-10 14:25:00,76.61,76.7,76.61,76.68,15072.0,75.7631,75.8521,75.7631,75.8323,15072.0
2021-08-10 14:30:00,76.69,76.72,76.68,76.71,3076.0,75.8422,75.8719,75.8323,75.862,3076.0
2021-08-10 14:35:00,76.73,76.74,76.7,76.74,4159.0,75.8818,75.8917,75.8521,75.8917,4159.0
2021-08-10 14:40:00,76.73,76.74,76.7,76.73,52064.0,75.8818,75.8917,75.8521,75.8818,52064.0
2021-08-10 14:45:00,76.74,76.79,76.74,76.78,4540.0,75.8917,75.9411,75.8917,75.9312,4540.0
2021-08-10 14:50:00,76.77,76.77,76.71,76.75,8054.0,75.9213,75.9213,75.862,75.9016,8054.0
2021-08-10 14:55:00,76.73,76.79,76.73,76.79,3720.0,75.8818,75.9411,75.8818,75.9411,3720.0
2021-08-10 15:00:00,76.8,76.82,76.73,76.73,17102.0,75.951,75.9708,75.8818,75.8818,17102.0
2021-08-10 15:05:00,76.73,76.74,76.69,76.72,9620.0,75.8818,75.8917,75.8422,75.8719,9620.0
2021-08-10 15:10:00,76.7,76.74,76.67,76.69,5802.0,75.8521,75.8917,75.8225,75.8422,5802.0
2021-08-10 15:15:00,76.7,76.74,76.66,76.67,5039.0,75.8521,75.8917,75.8126,75.8225,5039.0
2021-08-10 15:20:00,76.69,76.75,76.67,76.74,6261.0,75.8422,75.9016,75.8225,75.8917,6261.0
2021-08-10 15:25:00,76.73,76.75,76.71,76.74,6521.0,75.8818,75.9016,75.862,75.8917,6521.0
2021-08-10 15:30:00,76.77,76.77,76.69,76.7,18673.0,75.9213,75.9213,75.8422,75.8521,18673.0
2021-08-10 15:35:00,76.74,76.76,76.65,76.65,6293.0,75.8917,75.9115,75.8027,75.8027,6293.0
2021-08-10 15:40:00,76.65,76.69,76.6,76.62,33498.0,75.8027,75.8422,75.7532,75.773,33498.0
2021-08-10 15:45:00,76.63,76.65,76.54,76.56,26720.0,75.7829,75.8027,75.6939,75.7137,26720.0
2021-08-10 15:50:00,76.56,76.57,76.51,76.53,24963.0,75.7137,75.7236,75.6642,75.684,24963.0
2021-08-10 15:55:00,76.53,76.72,76.52,76.71,125498.0,75.684,75.8719,75.6741,75.862,125498.0
2021-08-11 09:30:00,77.25,77.46,77.1,77.37,39536.0,76.396,76.6037,76.2477,76.5147,39536.0
2021-08-11 09:35:00,77.36,77.4,76.99,77.11,36237.0,76.5048,76.5444,76.1389,76.2576,36237.0
2021-08-11 09:40:00,77.11,77.19,76.87,76.96,33022.0,76.2576,76.3367,76.0202,76.1092,33022.0
2021-08-11 09:45:00,76.98,76.98,76.72,76.84,43591.0,76.129,76.129,75.8719,75.9906,43591.0
2021-08-11 09:50:00,76.85,77.03,76.81,76.94,30274.0,76.0005,76.1785,75.9609,76.0895,30274.0
2021-08-11 09:55:00,76.98,77.02,76.86,76.86,20076.0,76.129,76.1686,76.0104,76.0104,20076.0
2021-08-11 10:00:00,76.85,77.01,76.85,76.99,39135.0,76.0005,76.1587,76.0005,76.1389,39135.0
2021-08-11 10:05:00,76.97,77.06,76.85,76.87,6814.0,76.1191,76.2081,76.0005,76.0202,6814.0
2021-08-11 10:10:00,76.85,76.88,76.58,76.61,51899.0,76.0005,76.0301,75.7334,75.7631,51899.0
2021-08-11 10:15:00,76.68,76.72,76.63,76.66,15495.0,75.8323,75.8719,75.7829,75.8126,15495.0
2021-08-11 10:20:00,76.66,76.76,76.6,76.76,19534.0,75.8126,75.9115,75.7532,75.9115,19534.0
2021-08-11 10:25:00,76.77,76.77,76.69,76.7,52288.0,75.9213,75.9213,75.8422,75.8521,52288.0
2021-08-11 10:30:00,76.7,76.77,76.51,76.57,22143.0,75.8521,75.9213,75.6642,75.7236,22143.0
2021-08-11 10:35:00,76.56,76.64,76.46,76.52,21818.0,75.7137,75.7928,75.6148,75.6741,21818.0
2021-08-11 10:40:00,76.48,76.68,76.46,76.65,20205.0,75.6346,75.8323,75.6148,75.8027,20205.0
2021-08-11 10:45:00,76.61,76.64,76.54,76.58,13029.0,75.7631,75.7928,75.6939,75.7334,13029.0
2021-08-11 10:50:00,76.61,76.67,76.49,76.51,7178.0,75.7631,75.8225,75.6444,75.6642,7178.0
2021-08-11 10:55:00,76.49,76.52,76.34,76.34,15982.0,75.6444,75.6741,75.4961,75.4961,15982.0
2021-08-11 11:00:00,76.34,76.37,76.03,76.13,65248.0,75.4961,75.5258,75.1895,75.2884,65248.0
2021-08-11 11:05:00,76.1,76.21,76.06,76.09,11716.0,75.2588,75.3675,75.2192,75.2489,11716.0
2021-08-11 11:10:00,76.14,76.18,75.98,76.05,30968.0,75.2983,75.3379,75.1401,75.2093,30968.0
2021-08-11 11:15:00,76.02,76.11,75.86,75.94,20860.0,75.1796,75.2686,75.0214,75.1005,20860.0
2021-08-11 11:20:00,75.94,76.18,75.94,76.17,10054.0,75.1005,75.3379,75.1005,75.328,10054.0
2021-08-11 11:25:00,76.18,76.22,76.13,76.19,29227.0,75.3379,75.3774,75.2884,75.3478,29227.0
2021-08-11 11:30:00,76.17,76.24,76.11,76.2,10007.0,75.328,75.3972,75.2686,75.3576,10007.0
2021-08-11 11:35:00,76.18,76.23,76.13,76.2,6812.0,75.3379,75.3873,75.2884,75.3576,6812.0
2021-08-11 11:40:00,76.2,76.2,75.98,76.04,14590.0,75.3576,75.3576,75.1401,75.1994,14590.0
2021-08-11 11:45:00,76.07,76.12,75.95,75.95,10963.0,75.2291,75.2785,75.1104,75.1104,10963.0
2021-08-11 11:50:00,75.93,76.06,75.89,76.02,10890.0,75.0906,75.2192,75.0511,75.1796,10890.0
2021-08-11 11:55:00,76.01,76.09,75.99,76.05,15559.0,75.1697,75.2489,75.15,75.2093,15559.0
2021-08-11 12:00:00,76.06,76.33,76.03,76.32,16959.0,75.2192,75.4862,75.1895,75.4763,16959.0
2021-08-11 12:05:00,76.34,76.39,76.24,76.25,9439.0,75.4961,75.5455,75.3972,75.4071,9439.0
2021-08-11 12:10:00,76.24,76.24,76.15,76.21,9925.0,75.3972,75.3972,75.3082,75.3675,9925.0
2021-08-11 12:15:00,76.2,76.21,76.08,76.11,8112.0,75.3576,75.3675,75.239,75.2686,8112.0
2021-08-11 12:20:00,76.12,76.19,76.1,76.19,3884.0,75.2785,75.3478,75.2588,75.3478,3884.0
2021-08-11 12:25:00,76.21,76.27,76.18,76.23,3966.0,75.3675,75.4269,75.3379,75.3873,3966.0
2021-08-11 12:30:00,76.21,76.33,76.2,76.32,13033.0,75.3675,75.4862,75.3576,75.4763,13033.0
2021-08-11 12:35:00,76.35,76.36,76.25,76.28,6004.0,75.506,75.5159,75.4071,75.4368,6004.0
2021-08-11 12:40:00,76.28,76.31,76.25,76.26,2500.0,75.4368,75.4664,75.4071,75.417,2500.0
2021-08-11 12:45:00,76.27,76.32,76.27,76.32,7772.0,75.4269,75.4763,75.4269,75.4763,7772.0
2021-08-11 12:50:00,76.34,76.34,76.21,76.21,1756.0,75.4961,75.4961,75.3675,75.3675,1756.0
2021-08-11 12:55:00,76.23,76.28,76.18,76.28,4700.0,75.3873,75.4368,75.3379,75.4368,4700.0
2021-08-11 13:00:00,76.25,76.53,76.24,76.46,29401.0,75.4071,75.684,75.3972,75.6148,29401.0
2021-08-11 13:05:00,76.47,76.51,76.42,76.5,10033.0,75.6247,75.6642,75.5752,75.6543,10033.0
2021-08-11 13:10:00,76.48,76.55,76.46,76.48,12237.0,75.6346,75.7038,75.6148,75.6346,12237.0
2021-08-11 13:15:00,76.5,76.51,76.34,76.42,11270.0,75.6543,75.6642,75.4961,75.5752,11270.0
2021-08-11 13:20:00,76.4,76.43,76.36,76.43,3000.0,75.5554,75.5851,75.5159,75.5851,3000.0
2021-08-11 13:25:00,76.43,76.46,76.41,76.45,8270.0,75.5851,75.6148,75.5653,75.6049,8270.0
2021-08-11 13:30:00,76.44,76.47,76.36,76.38,5834.0,75.595,75.6247,75.5159,75.5357,5834.0
2021-08-11 13:35:00,76.39,76.39,76.22,76.22,29696.0,75.5455,75.5455,75.3774,75.3774,29696.0
2021-08-11 13:40:00,76.22,76.23,76.14,76.18,15643.0,75.3774,75.3873,75.2983,75.3379,15643.0
2021-08-11 13:45:00,76.19,76.25,76.19,76.19,4790.0,75.3478,75.4071,75.3478,75.3478,4790.0
2021-08-11 13:50:00,76.17,76.23,76.14,76.23,15089.0,75.328,75.3873,75.2983,75.3873,15089.0
2021-08-11 13:55:00,76.22,76.28,76.21,76.27,6114.0,75.3774,75.4368,75.3675,75.4269,6114.0
2021-08-11 14:00:00,76.25,76.33,76.2,76.32,3978.0,75.4071,75.4862,75.3576,75.4763,3978.0
2021-08-11 14:05:00,76.33,76.4,76.32,76.39,11899.0,75.4862,75.5554,75.4763,75.5455,11899.0
2021-08-11 14:10:00,76.36,76.36,76.31,76.33,12797.0,75.5159,75.5159,75.4664,75.4862,12797.0
2021-08-11 14:15:00,76.33,76.34,76.25,76.28,10587.0,75.4862,75.4961,75.4071,75.4368,10587.0
2021-08-11 14:20:00,76.25,76.29,76.18,76.22,3404.0,75.4071,75.4467,75.3379,75.3774,3404.0
2021-08-11 14:25:00,76.23,76.28,76.22,76.27,3753.0,75.3873,75.4368,75.3774,75.4269,3753.0
2021-08-11 14:30:00,76.31,76.38,76.3,76.35,4598.0,75.4664,75.5357,75.4565,75.506,4598.0
2021-08-11 14:35:00,76.35,76.4,76.34,76.38,6615.0,75.506,75.5554,75.4961,75.5357,6615.0
2021-08-11 14:40:00,76.38,76.44,76.38,76.42,6142.0,75.5357,75.595,75.5357,75.5752,6142.0
2021-08-11 14:45:00,76.41,76.42,76.38,76.39,3075.0,75.5653,75.5752,75.5357,75.5455,3075.0
2021-08-11 14:50:00,76.39,76.42,76.36,76.36,6110.0,75.5455,75.5752,75.5159,75.5159,6110.0
2021-08-11 14:55:00,76.36,76.4,76.33,76.37,8253.0,75.5159,75.5554,75.4862,75.5258,8253.0
2021-08-11 15:00:00,76.37,76.41,76.31,76.36,6893.0,75.5258,75.5653,75.4664,75.5159,6893.0
2021-08-11 15:05:00,76.35,76.42,76.34,76.41,9584.0,75.506,75.5752,75.4961,75.5653,9584.0
2021-08-11 15:10:00,76.42,76.46,76.4,76.4,8869.0,75.5752,75.6148,75.5554,75.5554,8869.0
2021-08-11 15:15:00,76.4,76.4,76.33,76.36,13243.0,75.5554,75.5554,75.4862,75.5159,13243.0
2021-08-11 15:20:00,76.36,76.46,76.36,76.46,15676.0,75.5159,75.6148,75.5159,75.6148,15676.0
2021-08-11 15:25:00,76.45,76.47,76.43,76.44,6689.0,75.6049,75.6247,75.5851,75.595,6689.0
2021-08-11 15:30:00,76.44,76.46,76.4,76.45,11195.0,75.595,75.6148,75.5554,75.6049,11195.0
2021-08-11 15:35:00,76.43,76.43,76.36,76.36,11964.0,75.5851,75.5851,75.5159,75.5159,11964.0
2021-08-11 15:40:00,76.36,76.38,76.31,76.31,8060.0,75.5159,75.5357,75.4664,75.4664,8060.0
2021-08-11 15:45:00,76.32,76.48,76.31,76.46,13910.0,75.4763,75.6346,75.4664,75.6148,13910.0
2021-08-11 15:50:00,76.45,76.52,76.39,76.43,66452.0,75.6049,75.6741,75.5455,75.5851,66452.0
2021-08-11 15:55:00,76.44,76.48,76.4,76.46,53886.0,75.595,75.6346,75.5554,75.6148,53886.0
2021-08-12 09:30:00,76.21,76.24,75.96,76.09,75237.0,75.3675,75.3972,75.1203,75.2489,75237.0
2021-08-12 09:35:00,76.05,76.05,75.73,75.91,91526.0,75.2093,75.2093,74.8928,75.0709,91526.0
2021-08-12 09:40:00,75.92,75.92,75.75,75.82,18975.0,75.0807,75.0807,74.9126,74.9818,18975.0
2021-08-12 09:45:00,75.8,76.03,75.7,76.01,75358.0,74.9621,75.1895,74.8632,75.1697,75358.0
2021-08-12 09:50:00,76.01,76.12,75.89,75.89,30903.0,75.1697,75.2785,75.0511,75.0511,30903.0
2021-08-12 09:55:00,75.84,76.09,75.84,75.95,14347.0,75.0016,75.2489,75.0016,75.1104,14347.0
2021-08-12 10:00:00,75.98,75.99,75.65,75.79,19451.0,75.1401,75.15,74.8137,74.9522,19451.0
2021-08-12 10:05:00,75.77,75.84,75.7,75.82,15950.0,74.9324,75.0016,74.8632,74.9818,15950.0
2021-08-12 10:10:00,75.86,76.09,75.84,76.07,16994.0,75.0214,75.2489,75.0016,75.2291,16994.0
2021-08-12 10:15:00,76.07,76.32,76.02,76.3,84384.0,75.2291,75.4763,75.1796,75.4565,84384.0
2021-08-12 10:20:00,76.32,76.41,76.29,76.32,42096.0,75.4763,75.5653,75.4467,75.4763,42096.0
2021-08-12 10:25:00,76.33,76.45,76.31,76.42,16742.0,75.4862,75.6049,75.4664,75.5752,16742.0
2021-08-12 10:30:00,76.44,76.58,76.44,76.55,15864.0,75.595,75.7334,75.595,75.7038,15864.0
2021-08-12 10:35:00,76.57,76.62,76.48,76.48,14311.0,75.7236,75.773,75.6346,75.6346,14311.0
2021-08-12 10:40:00,76.48,76.57,76.48,76.5,16382.0,75.6346,75.7236,75.6346,75.6543,16382.0
2021-08-12 10:45:00,76.5,76.59,76.47,76.59,11301.0,75.6543,75.7433,75.6247,75.7433,11301.0
2021-08-12 10:50:00,76.61,76.77,76.61,76.77,32253.0,75.7631,75.9213,75.7631,75.9213,32253.0
2021-08-12 10:55:00,76.78,76.78,76.69,76.76,20789.0,75.9312,75.9312,75.8422,75.9115,20789.0
2021-08-12 11:00:00,76.78,76.78,76.63,76.63,26104.0,75.9312,75.9312,75.7829,75.7829,26104.0
2021-08-12 11:05:00,76.62,76.73,76.61,76.67,19473.0,75.773,75.8818,75.7631,75.8225,19473.0
2021-08-12 11:10:00,76.66,76.72,76.59,76.6,8069.0,75.8126,75.8719,75.7433,75.7532,8069.0
2021-08-12 11:15:00,76.6,76.7,76.59,76.7,10060.0,75.7532,75.8521,75.7433,75.8521,10060.0
2021-08-12 11:20:00,76.69,76.76,76.68,76.71,15861.0,75.8422,75.9115,75.8323,75.862,15861.0
2021-08-12 11:25:00,76.71,76.76,76.67,76.7,8357.0,75.862,75.9115,75.8225,75.8521,8357.0
2021-08-12 11:30:00,76.69,76.86,76.67,76.84,30002.0,75.8422,76.0104,75.8225,75.9906,30002.0
2021-08-12 11:35:00,76.82,76.87,76.82,76.85,6450.0,75.9708,76.0202,75.9708,76.0005,6450.0
2021-08-12 11:40:00,76.85,76.92,76.84,76.84,6904.0,76.0005,76.0697,75.9906,75.9906,6904.0
2021-08-12 11:45:00,76.85,76.88,76.84,76.84,4934.0,76.0005,76.0301,75.9906,75.9906,4934.0
2021-08-12 11:50:00,76.85,76.97,76.85,76.97,21617.0,76.0005,76.1191,76.0005,76.1191,21617.0
2021-08-12 11:55:00,76.96,76.97,76.82,76.83,15253.0,76.1092,76.1191,75.9708,75.9807,15253.0
2021-08-12 12:00:00,76.83,76.87,76.73,76.73,13495.0,75.9807,76.0202,75.8818,75.8818,13495.0
2021-08-12 12:05:00,76.72,76.77,76.71,76.75,18024.0,75.8719,75.9213,75.862,75.9016,18024.0
2021-08-12 12:10:00,76.75,76.85,76.75,76.84,12514.0,75.9016,76.0005,75.9016,75.9906,12514.0
2021-08-12 12:15:00,76.83,76.84,76.73,76.79,5452.0,75.9807,75.9906,75.8818,75.9411,5452.0
2021-08-12 12:20:00,76.77,76.77,76.7,76.7,7518.0,75.9213,75.9213,75.8521,75.8521,7518.0
2021-08-12 12:25:00,76.72,76.74,76.71,76.73,13800.0,75.8719,75.8917,75.862,75.8818,13800.0
2021-08-12 12:30:00,76.72,76.76,76.72,76.75,5690.0,75.8719,75.9115,75.8719,75.9016,5690.0
2021-08-12 12:35:00,76.76,76.78,76.72,76.72,11096.0,75.9115,75.9312,75.8719,75.8719,11096.0
2021-08-12 12:40:00,76.72,76.72,76.63,76.64,64938.0,75.8719,75.8719,75.7829,75.7928,64938.0
2021-08-12 12:45:00,76.65,76.74,76.64,76.73,4341.0,75.8027,75.8917,75.7928,75.8818,4341.0
2021-08-12 12:50:00,76.72,76.76,76.7,76.71,4328.0,75.8719,75.9115,75.8521,75.862,4328.0
2021-08-12 12:55:00,76.7,76.73,76.63,76.67,4436.0,75.8521,75.8818,75.7829,75.8225,4436.0
2021-08-12 13:00:00,76.67,76.69,76.57,76.67,12221.0,75.8225,75.8422,75.7236,75.8225,12221.0
2021-08-12 13:05:00,76.69,76.73,76.65,76.73,8253.0,75.8422,75.8818,75.8027,75.8818,8253.0
2021-08-12 13:10:00,76.72,76.73,76.68,76.69,3726.0,75.8719,75.8818,75.8323,75.8422,3726.0
2021-08-12 13:15:00,76.69,76.72,76.61,76.61,3500.0,75.8422,75.8719,75.7631,75.7631,3500.0
2021-08-12 13:20:00,76.61,76.68,76.61,76.64,9555.0,75.7631,75.8323,75.7631,75.7928,9555.0
2021-08-12 13:25:00,76.63,76.69,76.63,76.69,12717.0,75.7829,75.8422,75.7829,75.8422,12717.0
2021-08-12 13:30:00,76.7,76.78,76.7,76.78,4796.0,75.8521,75.9312,75.8521,75.9312,4796.0
2021-08-12 13:35:00,76.78,76.78,76.76,76.78,6714.0,75.9312,75.9312,75.9115,75.9312,6714.0
2021-08-12 13:40:00,76.79,76.81,76.74,76.75,3344.0,75.9411,75.9609,75.8917,75.9016,3344.0
2021-08-12 13:45:00,76.75,76.77,76.73,76.75,4057.0,75.9016,75.9213,75.8818,75.9016,4057.0
2021-08-12 13:50:00,76.75,76.8,76.73,76.8,3862.0,75.9016,75.951,75.8818,75.951,3862.0
2021-08-12 13:55:00,76.8,76.81,76.76,76.77,5412.0,75.951,75.9609,75.9115,75.9213,5412.0
2021-08-12 14:00:00,76.77,76.79,76.75,76.76,4597.0,75.9213,75.9411,75.9016,75.9115,4597.0
2021-08-12 14:05:00,76.78,76.81,76.77,76.81,4095.0,75.9312,75.9609,75.9213,75.9609,4095.0
2021-08-12 14:10:00,76.82,76.86,76.8,76.86,3134.0,75.9708,76.0104,75.951,76.0104,3134.0
2021-08-12 14:15:00,76.85,76.9,76.85,76.89,12794.0,76.0005,76.0499,76.0005,76.04,12794.0
2021-08-12 14:20:00,76.89,76.91,76.88,76.91,5300.0,76.04,76.0598,76.0301,76.0598,5300.0
2021-08-12 14:25:00,76.89,76.92,76.87,76.92,16900.0,76.04,76.0697,76.0202,76.0697,16900.0
2021-08-12 14:30:00,76.91,77.0,76.9,76.97,12380.0,76.0598,76.1488,76.0499,76.1191,12380.0
2021-08-12 14:35:00,76.99,77.0,76.97,76.97,3900.0,76.1389,76.1488,76.1191,76.1191,3900.0
2021-08-12 14:40:00,76.97,76.98,76.95,76.97,3600.0,76.1191,76.129,76.0994,76.1191,3600.0
2021-08-12 14:45:00,76.97,76.98,76.93,76.93,4300.0,76.1191,76.129,76.0796,76.0796,4300.0
2021-08-12 14:50:00,76.93,77.01,76.93,77.01,4420.0,76.0796,76.1587,76.0796,76.1587,4420.0
2021-08-12 14:55:00,77.0,77.02,76.99,76.99,2449.0,76.1488,76.1686,76.1389,76.1389,2449.0
2021-08-12 15:00:00,77.0,77.05,77.0,77.02,9457.0,76.1488,76.1982,76.1488,76.1686,9457.0
2021-08-12 15:05:00,77.02,77.07,77.01,77.04,10233.0,76.1686,76.218,76.1587,76.1884,10233.0
2021-08-12 15:10:00,77.04,77.07,77.03,77.04,7554.0,76.1884,76.218,76.1785,76.1884,7554.0
2021-08-12 15:15:00,77.03,77.03,77.0,77.03,10003.0,76.1785,76.1785,76.1488,76.1785,10003.0
2021-08-12 15:20:00,77.02,77.07,77.02,77.04,30572.0,76.1686,76.218,76.1686,76.1884,30572.0
2021-08-12 15:25:00,77.03,77.07,77.02,77.07,8527.0,76.1785,76.218,76.1686,76.218,8527.0
2021-08-12 15:30:00,77.07,77.09,77.02,77.06,9624.0,76.218,76.2378,76.1686,76.2081,9624.0
2021-08-12 15:35:00,77.06,77.12,77.05,77.12,23222.0,76.2081,76.2675,76.1982,76.2675,23222.0
2021-08-12 15:40:00,77.14,77.14,77.05,77.06,29856.0,76.2873,76.2873,76.1982,76.2081,29856.0
2021-08-12 15:45:00,77.07,77.08,77.02,77.04,18759.0,76.218,76.2279,76.1686,76.1884,18759.0
2021-08-12 15:50:00,77.04,77.13,76.96,77.13,41647.0,76.1884,76.2774,76.1092,76.2774,41647.0
2021-08-12 15:55:00,77.12,77.12,77.0,77.0,50869.0,76.2675,76.2675,76.1488,76.1488,50869.0
2021-08-13 09:30:00,77.13,77.19,76.95,77.06,40886.0,76.2774,76.3367,76.0994,76.2081,40886.0
2021-08-13 09:35:00,77.06,77.12,76.97,77.04,44830.0,76.2081,76.2675,76.1191,76.1884,44830.0
2021-08-13 09:40:00,77.06,77.09,76.96,77.0,30629.0,76.2081,76.2378,76.1092,76.1488,30629.0
2021-08-13 09:45:00,77.0,77.31,77.0,77.21,30734.0,76.1488,76.4554,76.1488,76.3565,30734.0
2021-08-13 09:50:00,77.26,77.31,77.21,77.3,34453.0,76.4059,76.4554,76.3565,76.4455,34453.0
2021-08-13 09:55:00,77.3,77.33,77.17,77.24,11029.0,76.4455,76.4752,76.3169,76.3861,11029.0
2021-08-13 10:00:00,77.26,77.36,77.08,77.21,23050.0,76.4059,76.5048,76.2279,76.3565,23050.0
2021-08-13 10:05:00,77.23,77.36,77.23,77.31,18155.0,76.3763,76.5048,76.3763,76.4554,18155.0
2021-08-13 10:10:00,77.3,77.36,77.26,77.33,14757.0,76.4455,76.5048,76.4059,76.4752,14757.0
2021-08-13 10:15:00,77.37,77.63,77.36,77.59,44489.0,76.5147,76.7718,76.5048,76.7323,44489.0
2021-08-13 10:20:00,77.6,77.66,77.6,77.63,33750.0,76.7422,76.8015,76.7422,76.7718,33750.0
2021-08-13 10:25:00,77.64,77.65,77.38,77.41,30537.0,76.7817,76.7916,76.5246,76.5543,30537.0
2021-08-13 10:30:00,77.42,77.48,77.38,77.46,21150.0,76.5642,76.6235,76.5246,76.6037,21150.0
2021-08-13 10:35:00,77.47,77.49,77.39,77.42,8375.0,76.6136,76.6334,76.5345,76.5642,8375.0
2021-08-13 10:40:00,77.43,77.44,77.32,77.37,31222.0,76.574,76.5839,76.4653,76.5147,31222.0
2021-08-13 10:45:00,77.36,77.48,77.36,77.45,10607.0,76.5048,76.6235,76.5048,76.5938,10607.0
2021-08-13 10:50:00,77.45,77.46,77.35,77.37,14612.0,76.5938,76.6037,76.4949,76.5147,14612.0
2021-08-13 10:55:00,77.35,77.43,77.33,77.41,27611.0,76.4949,76.574,76.4752,76.5543,27611.0
2021-08-13 11:00:00,77.4,77.51,77.38,77.48,12563.0,76.5444,76.6532,76.5246,76.6235,12563.0
2021-08-13 11:05:00,77.51,77.51,77.31,77.38,13644.0,76.6532,76.6532,76.4554,76.5246,13644.0
2021-08-13 11:10:00,77.37,77.41,77.36,77.38,6382.0,76.5147,76.5543,76.5048,76.5246,6382.0
2021-08-13 11:15:00,77.39,77.39,77.29,77.29,11571.0,76.5345,76.5345,76.4356,76.4356,11571.0
2021-08-13 11:20:00,77.27,77.34,77.27,77.33,7508.0,76.4158,76.485,76.4158,76.4752,7508.0
2021-08-13 11:25:00,77.29,77.35,77.29,77.34,3400.0,76.4356,76.4949,76.4356,76.485,3400.0
2021-08-13 11:30:00,77.34,77.35,77.32,77.32,6538.0,76.485,76.4949,76.4653,76.4653,6538.0
2021-08-13 11:35:00,77.31,77.35,77.27,77.29,7960.0,76.4554,76.4949,76.4158,76.4356,7960.0
2021-08-13 11:40:00,77.27,77.36,77.26,77.31,3988.0,76.4158,76.5048,76.4059,76.4554,3988.0
2021-08-13 11:45:00,77.31,77.32,77.25,77.25,3155.0,76.4554,76.4653,76.396,76.396,3155.0
2021-08-13 11:50:00,77.25,77.29,77.23,77.27,4440.0,76.396,76.4356,76.3763,76.4158,4440.0
2021-08-13 11:55:00,77.27,77.27,77.19,77.25,7202.0,76.4158,76.4158,76.3367,76.396,7202.0
2021-08-13 12:00:00,77.25,77.32,77.25,77.3,4359.0,76.396,76.4653,76.396,76.4455,4359.0
2021-08-13 12:05:00,77.31,77.39,77.31,77.38,5810.0,76.4554,76.5345,76.4554,76.5246,5810.0
2021-08-13 12:10:00,77.39,77.4,77.37,77.37,8380.0,76.5345,76.5444,76.5147,76.5147,8380.0
2021-08-13 12:15:00,77.38,77.38,77.29,77.3,6622.0,76.5246,76.5246,76.4356,76.4455,6622.0
2021-08-13 12:20:00,77.31,77.34,77.3,77.3,5476.0,76.4554,76.485,76.4455,76.4455,5476.0
2021-08-13 12:25:00,77.29,77.32,77.27,77.31,4050.0,76.4356,76.4653,76.4158,76.4554,4050.0
2021-08-13 12:30:00,77.28,77.32,77.23,77.24,6482.0,76.4257,76.4653,76.3763,76.3861,6482.0
2021-08-13 12:35:00,77.25,77.25,77.17,77.19,12521.0,76.396,76.396,76.3169,76.3367,12521.0
2021-08-13 12:40:00,77.2,77.21,77.19,77.21,3882.0,76.3466,76.3565,76.3367,76.3565,3882.0
2021-08-13 12:45:00,77.23,77.28,77.23,77.28,4229.0,76.3763,76.4257,76.3763,76.4257,4229.0
2021-08-13 12:50:00,77.28,77.34,77.28,77.33,3547.0,76.4257,76.485,76.4257,76.4752,3547.0
2021-08-13 12:55:00,77.34,77.43,77.34,77.42,3622.0,76.485,76.574,76.485,76.5642,3622.0
2021-08-13 13:00:00,77.43,77.43,77.4,77.42,4926.0,76.574,76.574,76.5444,76.5642,4926.0
2021-08-13 13:05:00,77.42,77.42,77.38,77.4,11044.0,76.5642,76.5642,76.5246,76.5444,11044.0
2021-08-13 13:10:00,77.4,77.43,77.4,77.42,7004.0,76.5444,76.574,76.5444,76.5642,7004.0
2021-08-13 13:15:00,77.41,77.44,77.39,77.43,10424.0,76.5543,76.5839,76.5345,76.574,10424.0
2021-08-13 13:20:00,77.43,77.43,77.39,77.39,10384.0,76.574,76.574,76.5345,76.5345,10384.0
2021-08-13 13:25:00,77.39,77.4,77.38,77.39,4562.0,76.5345,76.5444,76.5246,76.5345,4562.0
2021-08-13 13:30:00,77.39,77.41,77.35,77.36,8640.0,76.5345,76.5543,76.4949,76.5048,8640.0
2021-08-13 13:35:00,77.35,77.38,77.35,77.38,9132.0,76.4949,76.5246,76.4949,76.5246,9132.0
2021-08-13 13:40:00,77.38,77.4,77.36,77.37,10277.0,76.5246,76.5444,76.5048,76.5147,10277.0
2021-08-13 13:45:00,77.34,77.37,77.31,77.33,19299.0,76.485,76.5147,76.4554,76.4752,19299.0
2021-08-13 13:50:00,77.33,77.33,77.32,77.33,7900.0,76.4752,76.4752,76.4653,76.4752,7900.0
2021-08-13 13:55:00,77.34,77.4,77.33,77.4,4964.0,76.485,76.5444,76.4752,76.5444,4964.0
2021-08-13 14:00:00,77.4,77.41,77.37,77.41,1955.0,76.5444,76.5543,76.5147,76.5543,1955.0
2021-08-13 14:05:00,77.4,77.41,77.38,77.39,2713.0,76.5444,76.5543,76.5246,76.5345,2713.0
2021-08-13 14:10:00,77.39,77.39,77.37,77.37,1687.0,76.5345,76.5345,76.5147,76.5147,1687.0
2021-08-13 14:15:00,77.37,77.39,77.36,77.37,2824.0,76.5147,76.5345,76.5048,76.5147,2824.0
2021-08-13 14:20:00,77.37,77.37,77.31,77.33,17163.0,76.5147,76.5147,76.4554,76.4752,17163.0
2021-08-13 14:25:00,77.34,77.36,77.34,77.34,1479.0,76.485,76.5048,76.485,76.485,1479.0
2021-08-13 14:30:00,77.35,77.35,77.32,77.33,3439.0,76.4949,76.4949,76.4653,76.4752,3439.0
2021-08-13 14:35:00,77.34,77.34,77.27,77.27,6652.0,76.485,76.485,76.4158,76.4158,6652.0
2021-08-13 14:40:00,77.26,77.26,77.19,77.23,21250.0,76.4059,76.4059,76.3367,76.3763,21250.0
2021-08-13 14:45:00,77.22,77.31,77.21,77.29,4237.0,76.3664,76.4554,76.3565,76.4356,4237.0
2021-08-13 14:50:00,77.26,77.29,77.26,77.28,3866.0,76.4059,76.4356,76.4059,76.4257,3866.0
2021-08-13 14:55:00,77.28,77.33,77.28,77.32,5900.0,76.4257,76.4752,76.4257,76.4653,5900.0
2021-08-13 15:00:00,77.32,77.33,77.28,77.31,6325.0,76.4653,76.4752,76.4257,76.4554,6325.0
2021-08-13 15:05:00,77.3,77.33,77.3,77.33,4571.0,76.4455,76.4752,76.4455,76.4752,4571.0
2021-08-13 15:10:00,77.32,77.35,77.29,77.35,3103.0,76.4653,76.4949,76.4356,76.4949,3103.0
2021-08-13 15:15:00,77.35,77.36,77.34,77.36,9695.0,76.4949,76.5048,76.485,76.5048,9695.0
2021-08-13 15:20:00,77.35,77.39,77.35,77.37,9307.0,76.4949,76.5345,76.4949,76.5147,9307.0
2021-08-13 15:25:00,77.38,77.38,77.35,77.35,6938.0,76.5246,76.5246,76.4949,76.4949,6938.0
2021-08-13 15:30:00,77.35,77.35,77.3,77.32,7853.0,76.4949,76.4949,76.4455,76.4653,7853.0
2021-08-13 15:35:00,77.33,77.41,77.33,77.41,10497.0,76.4752,76.5543,76.4752,76.5543,10497.0
2021-08-13 15:40:00,77.4,77.42,77.38,77.38,5579.0,76.5444,76.5642,76.5246,76.5246,5579.0
2021-08-13 15:45:00,77.38,77.43,77.37,77.41,13931.0,76.5246,76.574,76.5147,76.5543,13931.0
2021-08-13 15:50:00,77.41,77.45,77.34,77.42,30792.0,76.5543,76.5938,76.485,76.5642,30792.0
2021-08-13 15:55:00,77.42,77.53,77.37,77.51,91378.0,76.5642,76.6729,76.5147,76.6532,91378.0
2021-08-16 09:30:00,77.05,77.26,77.01,77.16,48079.0,76.1982,76.4059,76.1587,76.307,48079.0
2021-08-16 09:35:00,77.23,77.31,77.14,77.3,41358.0,76.3763,76.4554,76.2873,76.4455,41358.0
2021-08-16 09:40:00,77.3,77.36,77.15,77.17,51435.0,76.4455,76.5048,76.2971,76.3169,51435.0
2021-08-16 09:45:00,77.17,77.23,76.9,76.99,40933.0,76.3169,76.3763,76.0499,76.1389,40933.0
2021-08-16 09:50:00,76.96,76.98,76.49,76.52,73884.0,76.1092,76.129,75.6444,75.6741,73884.0
2021-08-16 09:55:00,76.49,76.63,76.44,76.54,44695.0,75.6444,75.7829,75.595,75.6939,44695.0
2021-08-16 10:00:00,76.51,76.63,76.45,76.55,14739.0,75.6642,75.7829,75.6049,75.7038,14739.0
2021-08-16 10:05:00,76.53,76.54,76.29,76.29,40074.0,75.684,75.6939,75.4467,75.4467,40074.0
2021-08-16 10:10:00,76.26,76.34,76.03,76.03,55615.0,75.417,75.4961,75.1895,75.1895,55615.0
2021-08-16 10:15:00,76.09,76.09,75.66,75.77,59557.0,75.2489,75.2489,74.8236,74.9324,59557.0
2021-08-16 10:20:00,75.75,75.92,75.68,75.85,27657.0,74.9126,75.0807,74.8434,75.0115,27657.0
2021-08-16 10:25:00,75.84,75.85,75.63,75.69,51034.0,75.0016,75.0115,74.7939,74.8533,51034.0
2021-08-16 10:30:00,75.62,75.84,75.37,75.79,97873.0,74.7841,75.0016,74.5368,74.9522,97873.0
2021-08-16 10:35:00,75.8,75.87,75.68,75.69,51855.0,74.9621,75.0313,74.8434,74.8533,51855.0
2021-08-16 10:40:00,75.68,75.75,75.59,75.71,178249.0,74.8434,74.9126,74.7544,74.8731,178249.0
2021-08-16 10:45:00,75.69,75.81,75.54,75.8,95855.0,74.8533,74.972,74.7049,74.9621,95855.0
2021-08-16 10:50:00,75.79,75.79,75.46,75.58,47540.0,74.9522,74.9522,74.6258,74.7445,47540.0
2021-08-16 10:55:00,75.54,75.63,75.42,75.53,21304.0,74.7049,74.7939,74.5863,74.6951,21304.0
2021-08-16 11:00:00,75.52,75.75,75.51,75.63,66892.0,74.6852,74.9126,74.6753,74.7939,66892.0
2021-08-16 11:05:00,75.61,75.74,75.5,75.65,56323.0,74.7742,74.9027,74.6654,74.8137,56323.0
2021-08-16 11:10:00,75.64,75.71,75.59,75.71,13330.0,74.8038,74.8731,74.7544,74.8731,13330.0
2021-08-16 11:15:00,75.74,75.84,75.72,75.77,26377.0,74.9027,75.0016,74.883,74.9324,26377.0
2021-08-16 11:20:00,75.75,75.83,75.66,75.66,70999.0,74.9126,74.9917,74.8236,74.8236,70999.0
2021-08-16 11:25:00,75.67,75.8,75.67,75.79,193138.0,74.8335,74.9621,74.8335,74.9522,193138.0
2021-08-16 11:30:00,75.79,75.97,75.76,75.96,16724.0,74.9522,75.1302,74.9225,75.1203,16724.0
2021-08-16 11:35:00,75.97,76.13,75.97,76.08,26816.0,75.1302,75.2884,75.1302,75.239,26816.0
2021-08-16 11:40:00,76.09,76.25,76.09,76.2,34511.0,75.2489,75.4071,75.2489,75.3576,34511.0
2021-08-16 11:45:00,76.19,76.27,76.16,76.24,26800.0,75.3478,75.4269,75.3181,75.3972,26800.0
2021-08-16 11:50:00,76.27,76.29,76.14,76.14,16560.0,75.4269,75.4467,75.2983,75.2983,16560.0
2021-08-16 11:55:00,76.14,76.16,76.09,76.11,18876.0,75.2983,75.3181,75.2489,75.2686,18876.0
2021-08-16 12:00:00,76.11,76.25,76.06,76.25,22489.0,75.2686,75.4071,75.2192,75.4071,22489.0
2021-08-16 12:05:00,76.25,76.31,76.22,76.24,19073.0,75.4071,75.4664,75.3774,75.3972,19073.0
2021-08-16 12:10:00,76.25,76.38,76.25,76.35,8008.0,75.4071,75.5357,75.4071,75.506,8008.0
2021-08-16 12:15:00,76.34,76.43,76.34,76.35,14600.0,75.4961,75.5851,75.4961,75.506,14600.0
2021-08-16 12:20:00,76.34,76.43,76.33,76.34,12494.0,75.4961,75.5851,75.4862,75.4961,12494.0
2021-08-16 12:25:00,76.32,76.34,76.24,76.28,14278.0,75.4763,75.4961,75.3972,75.4368,14278.0
2021-08-16 12:30:00,76.26,76.31,76.22,76.23,16743.0,75.417,75.4664,75.3774,75.3873,16743.0
2021-08-16 12:35:00,76.23,76.26,76.18,76.18,11018.0,75.3873,75.417,75.3379,75.3379,11018.0
2021-08-16 12:40:00,76.17,76.26,76.17,76.25,12271.0,75.328,75.417,75.328,75.4071,12271.0
2021-08-16 12:45:00,76.27,76.37,76.27,76.37,15958.0,75.4269,75.5258,75.4269,75.5258,15958.0
2021-08-16 12:50:00,76.37,76.47,76.36,76.47,6743.0,75.5258,75.6247,75.5159,75.6247,6743.0
2021-08-16 12:55:00,76.48,76.5,76.42,76.43,5245.0,75.6346,75.6543,75.5752,75.5851,5245.0
2021-08-16 13:00:00,76.5,76.5,76.45,76.48,5532.0,75.6543,75.6543,75.6049,75.6346,5532.0
2021-08-16 13:05:00,76.49,76.51,76.41,76.48,8527.0,75.6444,75.6642,75.5653,75.6346,8527.0
2021-08-16 13:10:00,76.47,76.48,76.45,76.46,2802.0,75.6247,75.6346,75.6049,75.6148,2802.0
2021-08-16 13:15:00,76.46,76.47,76.45,76.45,1648.0,75.6148,75.6247,75.6049,75.6049,1648.0
2021-08-16 13:20:00,76.45,76.59,76.43,76.55,9464.0,75.6049,75.7433,75.5851,75.7038,9464.0
2021-08-16 13:25:00,76.53,76.67,76.53,76.62,11251.0,75.684,75.8225,75.684,75.773,11251.0
2021-08-16 13:30:00,76.63,76.74,76.61,76.73,6225.0,75.7829,75.8917,75.7631,75.8818,6225.0
2021-08-16 13:35:00,76.75,76.83,76.74,76.81,9500.0,75.9016,75.9807,75.8917,75.9609,9500.0
2021-08-16 13:40:00,76.82,76.9,76.82,76.88,14540.0,75.9708,76.0499,75.9708,76.0301,14540.0
2021-08-16 13:45:00,76.9,76.99,76.87,76.97,16046.0,76.0499,76.1389,76.0202,76.1191,16046.0
2021-08-16 13:50:00,76.94,77.0,76.93,76.99,9393.0,76.0895,76.1488,76.0796,76.1389,9393.0
2021-08-16 13:55:00,76.98,76.99,76.96,76.97,3551.0,76.129,76.1389,76.1092,76.1191,3551.0
2021-08-16 14:00:00,76.97,76.98,76.91,76.93,14280.0,76.1191,76.129,76.0598,76.0796,14280.0
2021-08-16 14:05:00,76.93,77.13,76.93,77.11,17412.0,76.0796,76.2774,76.0796,76.2576,17412.0
2021-08-16 14:10:00,77.12,77.15,77.09,77.1,9722.0,76.2675,76.2971,76.2378,76.2477,9722.0
2021-08-16 14:15:00,77.11,77.14,77.1,77.12,1980.0,76.2576,76.2873,76.2477,76.2675,1980.0
2021-08-16 14:20:00,77.13,77.15,77.09,77.11,1750.0,76.2774,76.2971,76.2378,76.2576,1750.0
2021-08-16 14:25:00,77.07,77.07,76.99,77.01,19920.0,76.218,76.218,76.1389,76.1587,19920.0
2021-08-16 14:30:00,77.02,77.12,77.02,77.11,22740.0,76.1686,76.2675,76.1686,76.2576,22740.0
2021-08-16 14:35:00,77.11,77.11,77.05,77.06,8010.0,76.2576,76.2576,76.1982,76.2081,8010.0
2021-08-16 14:40:00,77.06,77.1,77.04,77.1,6027.0,76.2081,76.2477,76.1884,76.2477,6027.0
2021-08-16 14:45:00,77.09,77.2,77.08,77.18,17452.0,76.2378,76.3466,76.2279,76.3268,17452.0
2021-08-16 14:50:00,77.19,77.23,77.16,77.17,55674.0,76.3367,76.3763,76.307,76.3169,55674.0
2021-08-16 14:55:00,77.17,77.19,77.13,77.14,5120.0,76.3169,76.3367,76.2774,76.2873,5120.0
2021-08-16 15:00:00,77.12,77.19,77.12,77.19,3510.0,76.2675,76.3367,76.2675,76.3367,3510.0
2021-08-16 15:05:00,77.2,77.21,77.15,77.19,4842.0,76.3466,76.3565,76.2971,76.3367,4842.0
2021-08-16 15:10:00,77.2,77.27,77.19,77.26,6171.0,76.3466,76.4158,76.3367,76.4059,6171.0
2021-08-16 15:15:00,77.26,77.3,77.26,77.27,8054.0,76.4059,76.4455,76.4059,76.4158,8054.0
2021-08-16 15:20:00,77.28,77.39,77.28,77.38,37188.0,76.4257,76.5345,76.4257,76.5246,37188.0
2021-08-16 15:25:00,77.39,77.42,77.36,77.41,7018.0,76.5345,76.5642,76.5048,76.5543,7018.0
2021-08-16 15:30:00,77.42,77.42,77.34,77.37,9639.0,76.5642,76.5642,76.485,76.5147,9639.0
2021-08-16 15:35:00,77.37,77.37,77.26,77.26,39482.0,76.5147,76.5147,76.4059,76.4059,39482.0
2021-08-16 15:40:00,77.25,77.3,77.23,77.29,9038.0,76.396,76.4455,76.3763,76.4356,9038.0
2021-08-16 15:45:00,77.3,77.35,77.29,77.33,7614.0,76.4455,76.4949,76.4356,76.4752,7614.0
2021-08-16 15:50:00,77.33,77.45,77.33,77.45,23331.0,76.4752,76.5938,76.4752,76.5938,23331.0
2021-08-16 15:55:00,77.44,77.6,77.44,77.59,76583.0,76.5839,76.7422,76.5839,76.7323,76583.0
2021-08-17 09:30:00,76.39,76.4,75.91,76.3,105878.0,75.5455,75.5554,75.0709,75.4565,105878.0
2021-08-17 09:35:00,76.3,76.48,76.08,76.45,59548.0,75.4565,75.6346,75.239,75.6049,59548.0
2021-08-17 09:40:00,76.41,76.62,76.1,76.56,52760.0,75.5653,75.773,75.2588,75.7137,52760.0
2021-08-17 09:45:00,76.51,76.65,76.43,76.55,30656.0,75.6642,75.8027,75.5851,75.7038,30656.0
2021-08-17 09:50:00,76.55,76.55,75.96,76.05,62442.0,75.7038,75.7038,75.1203,75.2093,62442.0
2021-08-17 09:55:00,76.03,76.08,75.77,75.97,51726.0,75.1895,75.239,74.9324,75.1302,51726.0
2021-08-17 10:00:00,75.91,76.07,75.7,76.04,29686.0,75.0709,75.2291,74.8632,75.1994,29686.0
2021-08-17 10:05:00,75.99,76.04,75.85,75.89,20658.0,75.15,75.1994,75.0115,75.0511,20658.0
2021-08-17 10:10:00,75.96,76.19,75.74,76.12,25624.0,75.1203,75.3478,74.9027,75.2785,25624.0
2021-08-17 10:15:00,76.09,76.13,75.85,75.92,27448.0,75.2489,75.2884,75.0115,75.0807,27448.0
2021-08-17 10:20:00,75.9,76.08,75.85,76.05,14399.0,75.061,75.239,75.0115,75.2093,14399.0
2021-08-17 10:25:00,76.06,76.42,76.05,76.37,16624.0,75.2192,75.5752,75.2093,75.5258,16624.0
2021-08-17 10:30:00,76.36,76.36,76.19,76.19,13994.0,75.5159,75.5159,75.3478,75.3478,13994.0
2021-08-17 10:35:00,76.24,76.53,76.24,76.45,44462.0,75.3972,75.684,75.3972,75.6049,44462.0
2021-08-17 10:40:00,76.44,76.77,76.44,76.74,25817.0,75.595,75.9213,75.595,75.8917,25817.0
2021-08-17 10:45:00,76.73,76.79,76.67,76.73,47390.0,75.8818,75.9411,75.8225,75.8818,47390.0
2021-08-17 10:50:00,76.74,76.81,76.63,76.64,45328.0,75.8917,75.9609,75.7829,75.7928,45328.0
2021-08-17 10:55:00,76.64,76.65,76.45,76.48,22241.0,75.7928,75.8027,75.6049,75.6346,22241.0
2021-08-17 11:00:00,76.51,76.52,76.31,76.32,15633.0,75.6642,75.6741,75.4664,75.4763,15633.0
2021-08-17 11:05:00,76.3,76.3,76.18,76.27,10508.0,75.4565,75.4565,75.3379,75.4269,10508.0
2021-08-17 11:10:00,76.27,76.38,76.13,76.35,33448.0,75.4269,75.5357,75.2884,75.506,33448.0
2021-08-17 11:15:00,76.41,76.41,76.16,76.38,18281.0,75.5653,75.5653,75.3181,75.5357,18281.0
2021-08-17 11:20:00,76.38,76.39,76.25,76.28,10879.0,75.5357,75.5455,75.4071,75.4368,10879.0
2021-08-17 11:25:00,76.28,76.28,75.99,76.06,18587.0,75.4368,75.4368,75.15,75.2192,18587.0
2021-08-17 11:30:00,76.02,76.22,75.95,76.19,22348.0,75.1796,75.3774,75.1104,75.3478,22348.0
2021-08-17 11:35:00,76.19,76.21,76.02,76.02,12496.0,75.3478,75.3675,75.1796,75.1796,12496.0
2021-08-17 11:40:00,76.02,76.02,75.89,75.99,14814.0,75.1796,75.1796,75.0511,75.15,14814.0
2021-08-17 11:45:00,75.99,76.06,75.96,76.05,26891.0,75.15,75.2192,75.1203,75.2093,26891.0
2021-08-17 11:50:00,76.05,76.05,75.78,75.79,25108.0,75.2093,75.2093,74.9423,74.9522,25108.0
2021-08-17 11:55:00,75.78,75.78,75.58,75.61,48382.0,74.9423,74.9423,74.7445,74.7742,48382.0
2021-08-17 12:00:00,75.58,75.6,75.49,75.51,52289.0,74.7445,74.7643,74.6555,74.6753,52289.0
2021-08-17 12:05:00,75.5,75.76,75.49,75.68,24008.0,74.6654,74.9225,74.6555,74.8434,24008.0
2021-08-17 12:10:00,75.66,75.8,75.56,75.76,19006.0,74.8236,74.9621,74.7247,74.9225,19006.0
2021-08-17 12:15:00,75.74,75.74,75.53,75.65,15520.0,74.9027,74.9027,74.6951,74.8137,15520.0
2021-08-17 12:20:00,75.69,75.76,75.57,75.72,27834.0,74.8533,74.9225,74.7346,74.883,27834.0
2021-08-17 12:25:00,75.71,75.95,75.67,75.95,22746.0,74.8731,75.1104,74.8335,75.1104,22746.0
2021-08-17 12:30:00,75.95,75.95,75.7,75.7,20182.0,75.1104,75.1104,74.8632,74.8632,20182.0
2021-08-17 12:35:00,75.72,75.77,75.54,75.59,27447.0,74.883,74.9324,74.7049,74.7544,27447.0
2021-08-17 12:40:00,75.59,75.59,75.34,75.48,57943.0,74.7544,74.7544,74.5072,74.6456,57943.0
2021-08-17 12:45:00,75.45,75.49,75.26,75.34,36026.0,74.6159,74.6555,74.428,74.5072,36026.0
2021-08-17 12:50:00,75.3,75.5,75.22,75.32,24990.0,74.4676,74.6654,74.3885,74.4874,24990.0
2021-08-17 12:55:00,75.31,75.33,75.18,75.23,28090.0,74.4775,74.4973,74.3489,74.3984,28090.0
2021-08-17 13:00:00,75.17,75.45,75.17,75.32,9949.0,74.339,74.6159,74.339,74.4874,9949.0
2021-08-17 13:05:00,75.31,75.57,75.28,75.55,17476.0,74.4775,74.7346,74.4478,74.7148,17476.0
2021-08-17 13:10:00,75.56,75.61,75.47,75.6,16514.0,74.7247,74.7742,74.6357,74.7643,16514.0
2021-08-17 13:15:00,75.57,75.57,75.41,75.42,7398.0,74.7346,74.7346,74.5764,74.5863,7398.0
2021-08-17 13:20:00,75.45,75.55,75.45,75.48,4701.0,74.6159,74.7148,74.6159,74.6456,4701.0
2021-08-17 13:25:00,75.5,75.74,75.43,75.73,31592.0,74.6654,74.9027,74.5962,74.8928,31592.0
2021-08-17 13:30:00,75.72,75.74,75.58,75.65,6335.0,74.883,74.9027,74.7445,74.8137,6335.0
2021-08-17 13:35:00,75.63,75.63,75.4,75.4,12303.0,74.7939,74.7939,74.5665,74.5665,12303.0
2021-08-17 13:40:00,75.42,75.44,75.33,75.38,13965.0,74.5863,74.606,74.4973,74.5467,13965.0
2021-08-17 13:45:00,75.38,75.38,75.24,75.28,26848.0,74.5467,74.5467,74.4083,74.4478,26848.0
2021-08-17 13:50:00,75.32,75.45,75.25,75.35,37383.0,74.4874,74.6159,74.4181,74.517,37383.0
2021-08-17 13:55:00,75.38,75.61,75.36,75.61,17177.0,74.5467,74.7742,74.5269,74.7742,17177.0
2021-08-17 14:00:00,75.61,75.84,75.59,75.82,21239.0,74.7742,75.0016,74.7544,74.9818,21239.0
2021-08-17 14:05:00,75.81,75.87,75.79,75.82,28309.0,74.972,75.0313,74.9522,74.9818,28309.0
2021-08-17 14:10:00,75.83,75.89,75.75,75.86,8341.0,74.9917,75.0511,74.9126,75.0214,8341.0
2021-08-17 14:15:00,75.89,75.93,75.81,75.82,19354.0,75.0511,75.0906,74.972,74.9818,19354.0
2021-08-17 14:20:00,75.83,75.85,75.68,75.84,15986.0,74.9917,75.0115,74.8434,75.0016,15986.0
2021-08-17 14:25:00,75.85,75.85,75.72,75.77,32076.0,75.0115,75.0115,74.883,74.9324,32076.0
2021-08-17 14:30:00,75.77,75.89,75.69,75.78,20963.0,74.9324,75.0511,74.8533,74.9423,20963.0
2021-08-17 14:35:00,75.75,75.75,75.57,75.57,24711.0,74.9126,74.9126,74.7346,74.7346,24711.0
2021-08-17 14:40:00,75.58,75.76,75.57,75.76,24417.0,74.7445,74.9225,74.7346,74.9225,24417.0
2021-08-17 14:45:00,75.75,75.89,75.69,75.82,17553.0,74.9126,75.0511,74.8533,74.9818,17553.0
2021-08-17 14:50:00,75.83,75.9,75.72,75.73,7400.0,74.9917,75.061,74.883,74.8928,7400.0
2021-08-17 14:55:00,75.72,76.04,75.72,76.0,40181.0,74.883,75.1994,74.883,75.1599,40181.0
2021-08-17 15:00:00,76.0,76.08,76.0,76.04,33978.0,75.1599,75.239,75.1599,75.1994,33978.0
2021-08-17 15:05:00,76.03,76.1,75.99,76.07,19107.0,75.1895,75.2588,75.15,75.2291,19107.0
2021-08-17 15:10:00,76.08,76.13,75.91,75.91,26735.0,75.239,75.2884,75.0709,75.0709,26735.0
2021-08-17 15:15:00,75.92,75.99,75.87,75.93,27488.0,75.0807,75.15,75.0313,75.0906,27488.0
2021-08-17 15:20:00,75.95,76.05,75.88,75.91,17328.0,75.1104,75.2093,75.0412,75.0709,17328.0
2021-08-17 15:25:00,75.91,75.97,75.89,75.95,14687.0,75.0709,75.1302,75.0511,75.1104,14687.0
2021-08-17 15:30:00,75.97,76.1,75.92,75.95,45434.0,75.1302,75.2588,75.0807,75.1104,45434.0
2021-08-17 15:35:00,75.94,76.02,75.9,75.9,28307.0,75.1005,75.1796,75.061,75.061,28307.0
2021-08-17 15:40:00,75.88,75.92,75.76,75.86,16599.0,75.0412,75.0807,74.9225,75.0214,16599.0
2021-08-17 15:45:00,75.87,75.98,75.79,75.92,30599.0,75.0313,75.1401,74.9522,75.0807,30599.0
2021-08-17 15:50:00,75.92,76.12,75.92,76.0,30655.0,75.0807,75.2785,75.0807,75.1599,30655.0
2021-08-17 15:55:00,76.0,76.22,76.0,76.21,66751.0,75.1599,75.3774,75.1599,75.3675,66751.0
2021-08-18 09:30:00,76.0,76.3,75.88,76.11,103096.0,75.1599,75.4565,75.0412,75.2686,103096.0
2021-08-18 09:35:00,76.06,76.27,75.97,76.22,33725.0,75.2192,75.4269,75.1302,75.3774,33725.0
2021-08-18 09:40:00,76.22,76.31,76.03,76.09,26063.0,75.3774,75.4664,75.1895,75.2489,26063.0
2021-08-18 09:45:00,76.1,76.28,76.1,76.16,22964.0,75.2588,75.4368,75.2588,75.3181,22964.0
2021-08-18 09:50:00,76.17,76.42,76.14,76.39,41034.0,75.328,75.5752,75.2983,75.5455,41034.0
2021-08-18 09:55:00,76.43,76.57,76.43,76.45,18171.0,75.5851,75.7236,75.5851,75.6049,18171.0
2021-08-18 10:00:00,76.45,76.46,76.19,76.27,18907.0,75.6049,75.6148,75.3478,75.4269,18907.0
2021-08-18 10:05:00,76.28,76.36,76.23,76.33,12026.0,75.4368,75.5159,75.3873,75.4862,12026.0
2021-08-18 10:10:00,76.35,76.45,76.24,76.4,12488.0,75.506,75.6049,75.3972,75.5554,12488.0
2021-08-18 10:15:00,76.44,76.58,76.43,76.54,18913.0,75.595,75.7334,75.5851,75.6939,18913.0
2021-08-18 10:20:00,76.5,76.51,76.39,76.48,12965.0,75.6543,75.6642,75.5455,75.6346,12965.0
2021-08-18 10:25:00,76.48,76.48,76.26,76.37,10558.0,75.6346,75.6346,75.417,75.5258,10558.0
2021-08-18 10:30:00,76.43,76.48,76.41,76.44,4541.0,75.5851,75.6346,75.5653,75.595,4541.0
2021-08-18 10:35:00,76.46,76.46,76.26,76.29,12884.0,75.6148,75.6148,75.417,75.4467,12884.0
2021-08-18 10:40:00,76.27,76.3,76.07,76.19,15260.0,75.4269,75.4565,75.2291,75.3478,15260.0
2021-08-18 10:45:00,76.12,76.23,76.08,76.21,14048.0,75.2785,75.3873,75.239,75.3675,14048.0
2021-08-18 10:50:00,76.2,76.36,76.2,76.32,5708.0,75.3576,75.5159,75.3576,75.4763,5708.0
2021-08-18 10:55:00,76.35,76.35,76.12,76.21,19005.0,75.506,75.506,75.2785,75.3675,19005.0
2021-08-18 11:00:00,76.21,76.21,76.07,76.12,15184.0,75.3675,75.3675,75.2291,75.2785,15184.0
2021-08-18 11:05:00,76.12,76.22,76.11,76.16,16879.0,75.2785,75.3774,75.2686,75.3181,16879.0
2021-08-18 11:10:00,76.14,76.16,75.97,76.05,27422.0,75.2983,75.3181,75.1302,75.2093,27422.0
2021-08-18 11:15:00,76.02,76.06,75.93,76.06,23273.0,75.1796,75.2192,75.0906,75.2192,23273.0
2021-08-18 11:20:00,76.03,76.09,75.98,76.03,8317.0,75.1895,75.2489,75.1401,75.1895,8317.0
2021-08-18 11:25:00,76.03,76.1,75.98,76.0,13613.0,75.1895,75.2588,75.1401,75.1599,13613.0
2021-08-18 11:30:00,76.03,76.06,75.91,75.99,10477.0,75.1895,75.2192,75.0709,75.15,10477.0
2021-08-18 11:35:00,75.95,75.98,75.79,75.95,14218.0,75.1104,75.1401,74.9522,75.1104,14218.0
2021-08-18 11:40:00,75.93,76.07,75.93,76.04,7956.0,75.0906,75.2291,75.0906,75.1994,7956.0
2021-08-18 11:45:00,76.1,76.13,75.97,75.97,9541.0,75.2588,75.2884,75.1302,75.1302,9541.0
2021-08-18 11:50:00,75.97,76.02,75.9,75.95,12296.0,75.1302,75.1796,75.061,75.1104,12296.0
2021-08-18 11:55:00,75.95,76.05,75.95,75.99,6652.0,75.1104,75.2093,75.1104,75.15,6652.0
2021-08-18 12:00:00,75.98,76.06,75.93,76.0,14338.0,75.1401,75.2192,75.0906,75.1599,14338.0
2021-08-18 12:05:00,76.05,76.08,76.03,76.08,5400.0,75.2093,75.239,75.1895,75.239,5400.0
2021-08-18 12:10:00,76.06,76.14,76.05,76.07,15112.0,75.2192,75.2983,75.2093,75.2291,15112.0
2021-08-18 12:15:00,76.07,76.13,76.01,76.13,5953.0,75.2291,75.2884,75.1697,75.2884,5953.0
2021-08-18 12:20:00,76.12,76.15,76.02,76.02,9062.0,75.2785,75.3082,75.1796,75.1796,9062.0
2021-08-18 12:25:00,76.01,76.07,75.92,75.99,8571.0,75.1697,75.2291,75.0807,75.15,8571.0
2021-08-18 12:30:00,76.02,76.15,76.02,76.15,9422.0,75.1796,75.3082,75.1796,75.3082,9422.0
2021-08-18 12:35:00,76.13,76.16,76.1,76.16,9976.0,75.2884,75.3181,75.2588,75.3181,9976.0
2021-08-18 12:40:00,76.16,76.16,76.11,76.13,6273.0,75.3181,75.3181,75.2686,75.2884,6273.0
2021-08-18 12:45:00,76.12,76.12,76.07,76.07,7463.0,75.2785,75.2785,75.2291,75.2291,7463.0
2021-08-18 12:50:00,76.06,76.11,76.02,76.04,11284.0,75.2192,75.2686,75.1796,75.1994,11284.0
2021-08-18 12:55:00,76.04,76.11,76.04,76.1,12522.0,75.1994,75.2686,75.1994,75.2588,12522.0
2021-08-18 13:00:00,76.1,76.13,76.04,76.08,19021.0,75.2588,75.2884,75.1994,75.239,19021.0
2021-08-18 13:05:00,76.08,76.08,75.98,76.02,4030.0,75.239,75.239,75.1401,75.1796,4030.0
2021-08-18 13:10:00,76.05,76.1,76.02,76.1,3446.0,75.2093,75.2588,75.1796,75.2588,3446.0
2021-08-18 13:15:00,76.1,76.12,76.03,76.04,3505.0,75.2588,75.2785,75.1895,75.1994,3505.0
2021-08-18 13:20:00,76.04,76.04,75.96,75.97,5710.0,75.1994,75.1994,75.1203,75.1302,5710.0
2021-08-18 13:25:00,75.96,75.98,75.92,75.96,7664.0,75.1203,75.1401,75.0807,75.1203,7664.0
2021-08-18 13:30:00,75.96,76.0,75.93,75.95,7045.0,75.1203,75.1599,75.0906,75.1104,7045.0
2021-08-18 13:35:00,75.95,75.95,75.88,75.91,7946.0,75.1104,75.1104,75.0412,75.0709,7946.0
2021-08-18 13:40:00,75.93,75.96,75.92,75.95,4119.0,75.0906,75.1203,75.0807,75.1104,4119.0
2021-08-18 13:45:00,75.95,75.99,75.94,75.97,5698.0,75.1104,75.15,75.1005,75.1302,5698.0
2021-08-18 13:50:00,75.97,76.02,75.97,76.02,4319.0,75.1302,75.1796,75.1302,75.1796,4319.0
2021-08-18 13:55:00,76.02,76.05,76.0,76.0,4830.0,75.1796,75.2093,75.1599,75.1599,4830.0
2021-08-18 14:00:00,76.0,76.49,76.0,76.47,39359.0,75.1599,75.6444,75.1599,75.6247,39359.0
2021-08-18 14:05:00,76.48,76.5,76.19,76.24,33361.0,75.6346,75.6543,75.3478,75.3972,33361.0
2021-08-18 14:10:00,76.26,76.3,75.63,75.73,52557.0,75.417,75.4565,74.7939,74.8928,52557.0
2021-08-18 14:15:00,75.71,75.77,75.45,75.72,81165.0,74.8731,74.9324,74.6159,74.883,81165.0
2021-08-18 14:20:00,75.7,75.96,75.64,75.96,60361.0,74.8632,75.1203,74.8038,75.1203,60361.0
2021-08-18 14:25:00,75.97,76.16,75.92,76.14,55608.0,75.1302,75.3181,75.0807,75.2983,55608.0
2021-08-18 14:30:00,76.15,76.31,76.14,76.25,34214.0,75.3082,75.4664,75.2983,75.4071,34214.0
2021-08-18 14:35:00,76.26,76.28,76.1,76.12,7235.0,75.417,75.4368,75.2588,75.2785,7235.0
2021-08-18 14:40:00,76.11,76.15,76.03,76.06,12120.0,75.2686,75.3082,75.1895,75.2192,12120.0
2021-08-18 14:45:00,76.06,76.06,75.96,76.03,17979.0,75.2192,75.2192,75.1203,75.1895,17979.0
2021-08-18 14:50:00,75.99,76.07,75.94,76.0,23015.0,75.15,75.2291,75.1005,75.1599,23015.0
2021-08-18 14:55:00,75.98,76.12,75.98,76.09,13730.0,75.1401,75.2785,75.1401,75.2489,13730.0
2021-08-18 15:00:00,76.08,76.09,75.85,75.92,20825.0,75.239,75.2489,75.0115,75.0807,20825.0
2021-08-18 15:05:00,75.91,75.96,75.85,75.85,13113.0,75.0709,75.1203,75.0115,75.0115,13113.0
2021-08-18 15:10:00,75.83,75.99,75.82,75.94,10412.0,74.9917,75.15,74.9818,75.1005,10412.0
2021-08-18 15:15:00,75.96,76.0,75.9,75.94,14200.0,75.1203,75.1599,75.061,75.1005,14200.0
2021-08-18 15:20:00,75.95,75.95,75.83,75.83,15291.0,75.1104,75.1104,74.9917,74.9917,15291.0
2021-08-18 15:25:00,75.84,75.87,75.66,75.69,33276.0,75.0016,75.0313,74.8236,74.8533,33276.0
2021-08-18 15:30:00,75.67,75.67,75.36,75.37,72012.0,74.8335,74.8335,74.5269,74.5368,72012.0
2021-08-18 15:35:00,75.36,75.47,75.34,75.44,59876.0,74.5269,74.6357,74.5072,74.606,59876.0
2021-08-18 15:40:00,75.44,75.55,75.41,75.52,36980.0,74.606,74.7148,74.5764,74.6852,36980.0
2021-08-18 15:45:00,75.52,75.55,75.1,75.12,73465.0,74.6852,74.7148,74.2698,74.2896,73465.0
2021-08-18 15:50:00,75.12,75.12,74.87,74.91,382642.0,74.2896,74.2896,74.0423,74.0819,382642.0
2021-08-18 15:55:00,74.9,74.93,74.6,74.74,120826.0,74.072,74.1017,73.7753,73.9138,120826.0
2021-08-19 09:30:00,73.9,74.41,73.8,74.31,706462.0,73.0831,73.5874,72.9842,73.4885,706462.0
2021-08-19 09:35:00,74.31,74.51,74.0,74.06,98157.0,73.4885,73.6863,73.182,73.2413,98157.0
2021-08-19 09:40:00,74.05,74.25,73.92,74.13,67570.0,73.2314,73.4292,73.1029,73.3105,67570.0
2021-08-19 09:45:00,74.16,74.5,73.93,74.14,117379.0,73.3402,73.6764,73.1127,73.3204,117379.0
2021-08-19 09:50:00,74.22,74.44,74.15,74.37,60939.0,73.3995,73.6171,73.3303,73.5479,60939.0
2021-08-19 09:55:00,74.38,74.44,74.11,74.18,48011.0,73.5578,73.6171,73.2907,73.36,48011.0
2021-08-19 10:00:00,74.19,74.7,74.19,74.52,97264.0,73.3699,73.8742,73.3699,73.6962,97264.0
2021-08-19 10:05:00,74.49,74.67,74.42,74.64,42688.0,73.6665,73.8446,73.5973,73.8149,42688.0
2021-08-19 10:10:00,74.63,74.81,74.58,74.7,71813.0,73.805,73.983,73.7556,73.8742,71813.0
2021-08-19 10:15:00,74.72,75.03,74.62,74.86,71193.0,73.894,74.2006,73.7951,74.0325,71193.0
2021-08-19 10:20:00,74.86,75.0,74.77,74.78,24867.0,74.0325,74.1709,73.9435,73.9533,24867.0
2021-08-19 10:25:00,74.79,74.92,74.7,74.88,41415.0,73.9632,74.0918,73.8742,74.0522,41415.0
2021-08-19 10:30:00,74.86,74.92,74.61,74.67,29443.0,74.0325,74.0918,73.7852,73.8446,29443.0
2021-08-19 10:35:00,74.69,74.71,74.46,74.46,26809.0,73.8643,73.8841,73.6369,73.6369,26809.0
2021-08-19 10:40:00,74.48,74.65,74.44,74.58,32952.0,73.6567,73.8248,73.6171,73.7556,32952.0
2021-08-19 10:45:00,74.58,74.61,74.42,74.51,33619.0,73.7556,73.7852,73.5973,73.6863,33619.0
2021-08-19 10:50:00,74.52,74.83,74.47,74.81,24994.0,73.6962,74.0028,73.6468,73.983,24994.0
2021-08-19 10:55:00,74.84,75.17,74.83,75.14,75344.0,74.0127,74.339,74.0028,74.3094,75344.0
2021-08-19 11:00:00,75.16,75.29,75.1,75.28,38156.0,74.3291,74.4577,74.2698,74.4478,38156.0
2021-08-19 11:05:00,75.29,75.32,75.05,75.12,32655.0,74.4577,74.4874,74.2204,74.2896,32655.0
2021-08-19 11:10:00,75.15,75.38,75.14,75.27,53328.0,74.3193,74.5467,74.3094,74.4379,53328.0
2021-08-19 11:15:00,75.3,75.54,75.25,75.52,60966.0,74.4676,74.7049,74.4181,74.6852,60966.0
2021-08-19 11:20:00,75.52,75.55,75.37,75.55,57063.0,74.6852,74.7148,74.5368,74.7148,57063.0
2021-08-19 11:25:00,75.55,75.59,75.29,75.31,19939.0,74.7148,74.7544,74.4577,74.4775,19939.0
2021-08-19 11:30:00,75.33,75.52,75.32,75.43,24773.0,74.4973,74.6852,74.4874,74.5962,24773.0
2021-08-19 11:35:00,75.46,75.6,75.42,75.54,30996.0,74.6258,74.7643,74.5863,74.7049,30996.0
2021-08-19 11:40:00,75.55,75.72,75.54,75.72,27266.0,74.7148,74.883,74.7049,74.883,27266.0
2021-08-19 11:45:00,75.73,76.0,75.73,75.93,342326.0,74.8928,75.1599,74.8928,75.0906,342326.0
2021-08-19 11:50:00,75.95,75.99,75.88,75.88,25282.0,75.1104,75.15,75.0412,75.0412,25282.0
2021-08-19 11:55:00,75.91,76.07,75.91,76.01,31492.0,75.0709,75.2291,75.0709,75.1697,31492.0
2021-08-19 12:00:00,76.05,76.18,76.01,76.09,45828.0,75.2093,75.3379,75.1697,75.2489,45828.0
2021-08-19 12:05:00,76.1,76.13,75.84,75.84,50610.0,75.2588,75.2884,75.0016,75.0016,50610.0
2021-08-19 12:10:00,75.83,75.97,75.83,75.86,20444.0,74.9917,75.1302,74.9917,75.0214,20444.0
2021-08-19 12:15:00,75.83,75.89,75.81,75.86,18621.0,74.9917,75.0511,74.972,75.0214,18621.0
2021-08-19 12:20:00,75.86,75.93,75.7,75.75,15237.0,75.0214,75.0906,74.8632,74.9126,15237.0
2021-08-19 12:25:00,75.81,75.83,75.74,75.83,6634.0,74.972,74.9917,74.9027,74.9917,6634.0
2021-08-19 12:30:00,75.84,75.98,75.8,75.98,12413.0,75.0016,75.1401,74.9621,75.1401,12413.0
2021-08-19 12:35:00,76.0,76.03,75.93,76.02,10799.0,75.1599,75.1895,75.0906,75.1796,10799.0
2021-08-19 12:40:00,76.03,76.09,76.03,76.04,8363.0,75.1895,75.2489,75.1895,75.1994,8363.0
2021-08-19 12:45:00,76.04,76.04,75.93,76.0,8124.0,75.1994,75.1994,75.0906,75.1599,8124.0
2021-08-19 12:50:00,76.02,76.06,75.98,76.05,189077.0,75.1796,75.2192,75.1401,75.2093,189077.0
2021-08-19 12:55:00,76.04,76.11,76.02,76.06,90030.0,75.1994,75.2686,75.1796,75.2192,90030.0
2021-08-19 13:00:00,76.05,76.05,75.83,75.84,47251.0,75.2093,75.2093,74.9917,75.0016,47251.0
2021-08-19 13:05:00,75.83,75.84,75.72,75.76,34626.0,74.9917,75.0016,74.883,74.9225,34626.0
2021-08-19 13:10:00,75.78,75.87,75.78,75.86,11621.0,74.9423,75.0313,74.9423,75.0214,11621.0
2021-08-19 13:15:00,75.84,75.86,75.71,75.75,18924.0,75.0016,75.0214,74.8731,74.9126,18924.0
2021-08-19 13:20:00,75.77,75.88,75.72,75.78,10799.0,74.9324,75.0412,74.883,74.9423,10799.0
2021-08-19 13:25:00,75.79,75.8,75.61,75.61,19262.0,74.9522,74.9621,74.7742,74.7742,19262.0
2021-08-19 13:30:00,75.65,75.66,75.58,75.65,20852.0,74.8137,74.8236,74.7445,74.8137,20852.0
2021-08-19 13:35:00,75.65,75.66,75.49,75.65,29649.0,74.8137,74.8236,74.6555,74.8137,29649.0
2021-08-19 13:40:00,75.66,75.83,75.64,75.74,24059.0,74.8236,74.9917,74.8038,74.9027,24059.0
2021-08-19 13:45:00,75.72,75.73,75.64,75.73,12180.0,74.883,74.8928,74.8038,74.8928,12180.0
2021-08-19 13:50:00,75.73,75.8,75.7,75.75,18659.0,74.8928,74.9621,74.8632,74.9126,18659.0
2021-08-19 13:55:00,75.7,75.71,75.46,75.46,28581.0,74.8632,74.8731,74.6258,74.6258,28581.0
2021-08-19 14:00:00,75.46,75.59,75.34,75.34,23339.0,74.6258,74.7544,74.5072,74.5072,23339.0
2021-08-19 14:05:00,75.33,75.4,75.22,75.3,25419.0,74.4973,74.5665,74.3885,74.4676,25419.0
2021-08-19 14:10:00,75.31,75.4,75.2,75.28,23001.0,74.4775,74.5665,74.3687,74.4478,23001.0
2021-08-19 14:15:00,75.27,75.32,75.12,75.27,28423.0,74.4379,74.4874,74.2896,74.4379,28423.0
2021-08-19 14:20:00,75.26,75.38,75.18,75.37,24642.0,74.428,74.5467,74.3489,74.5368,24642.0
2021-08-19 14:25:00,75.39,75.45,74.95,74.97,353776.0,74.5566,74.6159,74.1215,74.1412,353776.0
2021-08-19 14:30:00,74.96,75.06,74.75,75.06,72303.0,74.1314,74.2302,73.9237,74.2302,72303.0
2021-08-19 14:35:00,75.04,75.21,75.04,75.07,23258.0,74.2105,74.3786,74.2105,74.2401,23258.0
2021-08-19 14:40:00,75.11,75.19,74.96,75.17,14183.0,74.2797,74.3588,74.1314,74.339,14183.0
2021-08-19 14:45:00,75.16,75.21,74.99,75.11,31935.0,74.3291,74.3786,74.161,74.2797,31935.0
2021-08-19 14:50:00,75.07,75.44,74.93,75.42,95246.0,74.2401,74.606,74.1017,74.5863,95246.0
2021-08-19 14:55:00,75.42,75.53,75.39,75.49,19423.0,74.5863,74.6951,74.5566,74.6555,19423.0
2021-08-19 15:00:00,75.54,75.85,75.54,75.81,44152.0,74.7049,75.0115,74.7049,74.972,44152.0
2021-08-19 15:05:00,75.8,75.87,75.7,75.8,30583.0,74.9621,75.0313,74.8632,74.9621,30583.0
2021-08-19 15:10:00,75.8,75.86,75.71,75.72,19122.0,74.9621,75.0214,74.8731,74.883,19122.0
2021-08-19 15:15:00,75.76,75.88,75.69,75.77,9539.0,74.9225,75.0412,74.8533,74.9324,9539.0
2021-08-19 15:20:00,75.8,75.83,75.7,75.75,17551.0,74.9621,74.9917,74.8632,74.9126,17551.0
2021-08-19 15:25:00,75.79,75.92,75.76,75.9,142166.0,74.9522,75.0807,74.9225,75.061,142166.0
2021-08-19 15:30:00,75.89,75.95,75.82,75.94,40182.0,75.0511,75.1104,74.9818,75.1005,40182.0
2021-08-19 15:35:00,75.94,75.98,75.67,75.67,53861.0,75.1005,75.1401,74.8335,74.8335,53861.0
2021-08-19 15:40:00,75.7,75.7,75.49,75.63,36182.0,74.8632,74.8632,74.6555,74.7939,36182.0
2021-08-19 15:45:00,75.62,75.62,75.43,75.55,20766.0,74.7841,74.7841,74.5962,74.7148,20766.0
2021-08-19 15:50:00,75.52,75.63,75.36,75.41,32100.0,74.6852,74.7939,74.5269,74.5764,32100.0
2021-08-19 15:55:00,75.44,75.51,75.31,75.47,82334.0,74.606,74.6753,74.4775,74.6357,82334.0
2021-08-20 09:30:00,75.92,76.14,75.82,76.06,191297.0,75.0807,75.2983,74.9818,75.2192,191297.0
2021-08-20 09:35:00,76.09,76.11,75.79,76.05,136920.0,75.2489,75.2686,74.9522,75.2093,136920.0
2021-08-20 09:40:00,76.07,76.11,75.9,76.08,88454.0,75.2291,75.2686,75.061,75.239,88454.0
2021-08-20 09:45:00,76.12,76.5,76.1,76.28,172489.0,75.2785,75.6543,75.2588,75.4368,172489.0
2021-08-20 09:50:00,76.29,76.58,76.28,76.51,69088.0,75.4467,75.7334,75.4368,75.6642,69088.0
2021-08-20 09:55:00,76.53,76.64,76.49,76.59,102961.0,75.684,75.7928,75.6444,75.7433,102961.0
2021-08-20 10:00:00,76.6,76.81,76.57,76.79,56174.0,75.7532,75.9609,75.7236,75.9411,56174.0
2021-08-20 10:05:00,76.79,76.89,76.73,76.82,100897.0,75.9411,76.04,75.8818,75.9708,100897.0
2021-08-20 10:10:00,76.82,76.92,76.73,76.75,80011.0,75.9708,76.0697,75.8818,75.9016,80011.0
2021-08-20 10:15:00,76.75,77.0,76.75,76.97,55881.0,75.9016,76.1488,75.9016,76.1191,55881.0
2021-08-20 10:20:00,76.99,77.1,76.96,77.06,151760.0,76.1389,76.2477,76.1092,76.2081,151760.0
2021-08-20 10:25:00,77.04,77.09,76.83,76.91,62060.0,76.1884,76.2378,75.9807,76.0598,62060.0
2021-08-20 10:30:00,76.91,77.02,76.91,77.0,25317.0,76.0598,76.1686,76.0598,76.1488,25317.0
2021-08-20 10:35:00,77.05,77.17,76.99,77.02,50367.0,76.1982,76.3169,76.1389,76.1686,50367.0
2021-08-20 10:40:00,77.03,77.09,76.93,77.0,36709.0,76.1785,76.2378,76.0796,76.1488,36709.0
2021-08-20 10:45:00,76.99,77.07,76.97,77.0,21133.0,76.1389,76.218,76.1191,76.1488,21133.0
2021-08-20 10:50:00,77.0,77.01,76.86,76.96,16895.0,76.1488,76.1587,76.0104,76.1092,16895.0
2021-08-20 10:55:00,76.98,77.07,76.86,76.88,20997.0,76.129,76.218,76.0104,76.0301,20997.0
2021-08-20 11:00:00,76.86,76.9,76.76,76.76,39831.0,76.0104,76.0499,75.9115,75.9115,39831.0
2021-08-20 11:05:00,76.76,76.81,76.7,76.78,30760.0,75.9115,75.9609,75.8521,75.9312,30760.0
2021-08-20 11:10:00,76.76,76.84,76.74,76.79,18518.0,75.9115,75.9906,75.8917,75.9411,18518.0
2021-08-20 11:15:00,76.78,76.83,76.66,76.69,20988.0,75.9312,75.9807,75.8126,75.8422,20988.0
2021-08-20 11:20:00,76.72,76.74,76.68,76.72,10371.0,75.8719,75.8917,75.8323,75.8719,10371.0
2021-08-20 11:25:00,76.73,76.78,76.66,76.68,21159.0,75.8818,75.9312,75.8126,75.8323,21159.0
2021-08-20 11:30:00,76.7,76.85,76.67,76.84,18031.0,75.8521,76.0005,75.8225,75.9906,18031.0
2021-08-20 11:35:00,76.85,76.87,76.55,76.58,21133.0,76.0005,76.0202,75.7038,75.7334,21133.0
2021-08-20 11:40:00,76.58,76.59,76.4,76.46,24922.0,75.7334,75.7433,75.5554,75.6148,24922.0
2021-08-20 11:45:00,76.47,76.49,76.37,76.43,19375.0,75.6247,75.6444,75.5258,75.5851,19375.0
2021-08-20 11:50:00,76.44,76.51,76.29,76.32,14023.0,75.595,75.6642,75.4467,75.4763,14023.0
2021-08-20 11:55:00,76.3,76.35,76.22,76.34,13751.0,75.4565,75.506,75.3774,75.4961,13751.0
2021-08-20 12:00:00,76.35,76.53,76.29,76.53,14182.0,75.506,75.684,75.4467,75.684,14182.0
2021-08-20 12:05:00,76.54,76.57,76.42,76.42,7856.0,75.6939,75.7236,75.5752,75.5752,7856.0
2021-08-20 12:10:00,76.41,76.44,76.31,76.42,12327.0,75.5653,75.595,75.4664,75.5752,12327.0
2021-08-20 12:15:00,76.43,76.59,76.41,76.55,13949.0,75.5851,75.7433,75.5653,75.7038,13949.0
2021-08-20 12:20:00,76.56,76.61,76.52,76.61,9386.0,75.7137,75.7631,75.6741,75.7631,9386.0
2021-08-20 12:25:00,76.62,76.74,76.57,76.74,22699.0,75.773,75.8917,75.7236,75.8917,22699.0
2021-08-20 12:30:00,76.78,76.82,76.77,76.82,8955.0,75.9312,75.9708,75.9213,75.9708,8955.0
2021-08-20 12:35:00,76.8,76.87,76.79,76.85,9881.0,75.951,76.0202,75.9411,76.0005,9881.0
2021-08-20 12:40:00,76.84,76.84,76.76,76.81,14625.0,75.9906,75.9906,75.9115,75.9609,14625.0
2021-08-20 12:45:00,76.8,76.88,76.8,76.88,10656.0,75.951,76.0301,75.951,76.0301,10656.0
2021-08-20 12:50:00,76.85,76.91,76.85,76.88,3297.0,76.0005,76.0598,76.0005,76.0301,3297.0
2021-08-20 12:55:00,76.9,76.91,76.82,76.86,10454.0,76.0499,76.0598,75.9708,76.0104,10454.0
2021-08-20 13:00:00,76.87,76.87,76.82,76.84,11410.0,76.0202,76.0202,75.9708,75.9906,11410.0
2021-08-20 13:05:00,76.86,76.86,76.8,76.82,13906.0,76.0104,76.0104,75.951,75.9708,13906.0
2021-08-20 13:10:00,76.82,76.94,76.82,76.93,3495.0,75.9708,76.0895,75.9708,76.0796,3495.0
2021-08-20 13:15:00,76.94,76.94,76.85,76.88,13567.0,76.0895,76.0895,76.0005,76.0301,13567.0
2021-08-20 13:20:00,76.86,76.88,76.84,76.87,7269.0,76.0104,76.0301,75.9906,76.0202,7269.0
2021-08-20 13:25:00,76.88,76.89,76.81,76.82,27295.0,76.0301,76.04,75.9609,75.9708,27295.0
2021-08-20 13:30:00,76.84,76.9,76.82,76.82,15695.0,75.9906,76.0499,75.9708,75.9708,15695.0
2021-08-20 13:35:00,76.81,76.81,76.71,76.71,9585.0,75.9609,75.9609,75.862,75.862,9585.0
2021-08-20 13:40:00,76.7,76.78,76.69,76.78,2800.0,75.8521,75.9312,75.8422,75.9312,2800.0
2021-08-20 13:45:00,76.75,76.77,76.72,76.72,3010.0,75.9016,75.9213,75.8719,75.8719,3010.0
2021-08-20 13:50:00,76.73,76.78,76.7,76.75,7564.0,75.8818,75.9312,75.8521,75.9016,7564.0
2021-08-20 13:55:00,76.73,76.73,76.68,76.73,2081.0,75.8818,75.8818,75.8323,75.8818,2081.0
2021-08-20 14:00:00,76.75,76.84,76.74,76.83,9117.0,75.9016,75.9906,75.8917,75.9807,9117.0
2021-08-20 14:05:00,76.85,76.89,76.84,76.87,9956.0,76.0005,76.04,75.9906,76.0202,9956.0
2021-08-20 14:10:00,76.89,76.89,76.82,76.84,10789.0,76.04,76.04,75.9708,75.9906,10789.0
2021-08-20 14:15:00,76.84,76.87,76.8,76.85,3980.0,75.9906,76.0202,75.951,76.0005,3980.0
2021-08-20 14:20:00,76.83,76.83,76.73,76.73,17635.0,75.9807,75.9807,75.8818,75.8818,17635.0
2021-08-20 14:25:00,76.76,76.81,76.76,76.77,6171.0,75.9115,75.9609,75.9115,75.9213,6171.0
2021-08-20 14:30:00,76.78,76.8,76.71,76.75,8570.0,75.9312,75.951,75.862,75.9016,8570.0
2021-08-20 14:35:00,76.74,76.82,76.74,76.81,5534.0,75.8917,75.9708,75.8917,75.9609,5534.0
2021-08-20 14:40:00,76.8,76.86,76.73,76.74,8471.0,75.951,76.0104,75.8818,75.8917,8471.0
2021-08-20 14:45:00,76.74,76.77,76.69,76.75,15738.0,75.8917,75.9213,75.8422,75.9016,15738.0
2021-08-20 14:50:00,76.76,76.82,76.75,76.81,29820.0,75.9115,75.9708,75.9016,75.9609,29820.0
2021-08-20 14:55:00,76.83,76.86,76.81,76.85,11591.0,75.9807,76.0104,75.9609,76.0005,11591.0
2021-08-20 15:00:00,76.85,76.88,76.84,76.85,4737.0,76.0005,76.0301,75.9906,76.0005,4737.0
2021-08-20 15:05:00,76.85,76.91,76.83,76.9,8270.0,76.0005,76.0598,75.9807,76.0499,8270.0
2021-08-20 15:10:00,76.9,76.95,76.88,76.94,7147.0,76.0499,76.0994,76.0301,76.0895,7147.0
2021-08-20 15:15:00,76.95,76.97,76.93,76.93,10770.0,76.0994,76.1191,76.0796,76.0796,10770.0
2021-08-20 15:20:00,76.94,77.06,76.93,77.06,11186.0,76.0895,76.2081,76.0796,76.2081,11186.0
2021-08-20 15:25:00,77.05,77.05,76.98,77.01,12676.0,76.1982,76.1982,76.129,76.1587,12676.0
2021-08-20 15:30:00,77.02,77.06,76.97,77.05,17232.0,76.1686,76.2081,76.1191,76.1982,17232.0
2021-08-20 15:35:00,77.06,77.11,77.05,77.11,22592.0,76.2081,76.2576,76.1982,76.2576,22592.0
2021-08-20 15:40:00,77.1,77.11,77.04,77.11,20517.0,76.2477,76.2576,76.1884,76.2576,20517.0
2021-08-20 15:45:00,77.11,77.11,77.04,77.06,25025.0,76.2576,76.2576,76.1884,76.2081,25025.0
2021-08-20 15:50:00,77.07,77.15,77.07,77.09,42101.0,76.218,76.2971,76.218,76.2378,42101.0
2021-08-20 15:55:00,77.09,77.18,77.02,77.03,150943.0,76.2378,76.3268,76.1686,76.1785,150943.0
2021-08-23 09:30:00,77.47,77.81,77.47,77.72,64800.0,76.6136,76.9498,76.6136,76.8608,64800.0
2021-08-23 09:35:00,77.69,78.04,77.69,78.02,41080.0,76.8312,77.1773,76.8312,77.1575,41080.0
2021-08-23 09:40:00,78.03,78.15,78.03,78.04,65711.0,77.1674,77.2861,77.1674,77.1773,65711.0
2021-08-23 09:45:00,78.09,78.2,78.05,78.19,43794.0,77.2268,77.3355,77.1872,77.3256,43794.0
2021-08-23 09:50:00,78.2,78.25,78.14,78.23,22350.0,77.3355,77.385,77.2762,77.3652,22350.0
2021-08-23 09:55:00,78.23,78.28,78.19,78.26,18139.0,77.3652,77.4147,77.3256,77.3949,18139.0
2021-08-23 10:00:00,78.25,78.52,78.15,78.52,67017.0,77.385,77.652,77.2861,77.652,67017.0
2021-08-23 10:05:00,78.53,78.58,78.5,78.51,38331.0,77.6619,77.7113,77.6322,77.6421,38331.0
2021-08-23 10:10:00,78.55,78.56,78.45,78.52,25346.0,77.6817,77.6916,77.5828,77.652,25346.0
2021-08-23 10:15:00,78.54,78.62,78.5,78.58,34680.0,77.6718,77.7509,77.6322,77.7113,34680.0
2021-08-23 10:20:00,78.57,78.72,78.57,78.72,33785.0,77.7014,77.8498,77.7014,77.8498,33785.0
2021-08-23 10:25:00,78.75,78.76,78.62,78.64,17926.0,77.8795,77.8893,77.7509,77.7707,17926.0
2021-08-23 10:30:00,78.66,78.8,78.63,78.79,34655.0,77.7905,77.9289,77.7608,77.919,34655.0
2021-08-23 10:35:00,78.79,78.87,78.75,78.87,36882.0,77.919,77.9981,77.8795,77.9981,36882.0
2021-08-23 10:40:00,78.88,78.92,78.79,78.87,36270.0,78.008,78.0476,77.919,77.9981,36270.0
2021-08-23 10:45:00,78.88,78.94,78.85,78.9,34250.0,78.008,78.0674,77.9784,78.0278,34250.0
2021-08-23 10:50:00,78.89,78.95,78.87,78.95,43923.0,78.0179,78.0772,77.9981,78.0772,43923.0
2021-08-23 10:55:00,78.95,78.95,78.9,78.93,12101.0,78.0772,78.0772,78.0278,78.0575,12101.0
2021-08-23 11:00:00,78.94,78.99,78.87,78.88,27539.0,78.0674,78.1168,77.9981,78.008,27539.0
2021-08-23 11:05:00,78.88,78.93,78.86,78.89,15203.0,78.008,78.0575,77.9882,78.0179,15203.0
2021-08-23 11:10:00,78.87,78.95,78.84,78.94,21141.0,77.9981,78.0772,77.9685,78.0674,21141.0
2021-08-23 11:15:00,78.95,78.99,78.93,78.95,5139.0,78.0772,78.1168,78.0575,78.0772,5139.0
2021-08-23 11:20:00,78.95,78.95,78.91,78.92,5853.0,78.0772,78.0772,78.0377,78.0476,5853.0
2021-08-23 11:25:00,78.91,78.98,78.91,78.95,8645.0,78.0377,78.1069,78.0377,78.0772,8645.0
2021-08-23 11:30:00,78.98,79.08,78.98,79.08,22278.0,78.1069,78.2058,78.1069,78.2058,22278.0
2021-08-23 11:35:00,79.08,79.18,79.06,79.17,11880.0,78.2058,78.3047,78.186,78.2948,11880.0
2021-08-23 11:40:00,79.17,79.17,79.12,79.14,16335.0,78.2948,78.2948,78.2454,78.2651,16335.0
2021-08-23 11:45:00,79.14,79.22,79.14,79.2,6666.0,78.2651,78.3443,78.2651,78.3245,6666.0
2021-08-23 11:50:00,79.19,79.26,79.19,79.26,15713.0,78.3146,78.3838,78.3146,78.3838,15713.0
2021-08-23 11:55:00,79.26,79.37,79.25,79.35,17069.0,78.3838,78.4926,78.3739,78.4728,17069.0
2021-08-23 12:00:00,79.35,79.39,79.3,79.3,26248.0,78.4728,78.5124,78.4234,78.4234,26248.0
2021-08-23 12:05:00,79.32,79.35,79.3,79.34,34099.0,78.4432,78.4728,78.4234,78.4629,34099.0
2021-08-23 12:10:00,79.34,79.35,79.31,79.31,12604.0,78.4629,78.4728,78.4333,78.4333,12604.0
2021-08-23 12:15:00,79.3,79.31,79.23,79.23,8350.0,78.4234,78.4333,78.3542,78.3542,8350.0
2021-08-23 12:20:00,79.23,79.31,79.22,79.29,9420.0,78.3542,78.4333,78.3443,78.4135,9420.0
2021-08-23 12:25:00,79.29,79.35,79.29,79.35,10688.0,78.4135,78.4728,78.4135,78.4728,10688.0
2021-08-23 12:30:00,79.37,79.44,79.36,79.39,45769.0,78.4926,78.5618,78.4827,78.5124,45769.0
2021-08-23 12:35:00,79.38,79.39,79.31,79.34,5993.0,78.5025,78.5124,78.4333,78.4629,5993.0
2021-08-23 12:40:00,79.34,79.39,79.34,79.36,4735.0,78.4629,78.5124,78.4629,78.4827,4735.0
2021-08-23 12:45:00,79.38,79.38,79.33,79.33,9674.0,78.5025,78.5025,78.453,78.453,9674.0
2021-08-23 12:50:00,79.32,79.39,79.31,79.38,3766.0,78.4432,78.5124,78.4333,78.5025,3766.0
2021-08-23 12:55:00,79.4,79.47,79.37,79.46,7782.0,78.5223,78.5915,78.4926,78.5816,7782.0
2021-08-23 13:00:00,79.47,79.51,79.44,79.5,13757.0,78.5915,78.6311,78.5618,78.6212,13757.0
2021-08-23 13:05:00,79.49,79.49,79.45,79.45,4980.0,78.6113,78.6113,78.5717,78.5717,4980.0
2021-08-23 13:10:00,79.43,79.45,79.43,79.44,1309.0,78.5519,78.5717,78.5519,78.5618,1309.0
2021-08-23 13:15:00,79.43,79.44,79.39,79.41,6595.0,78.5519,78.5618,78.5124,78.5322,6595.0
2021-08-23 13:20:00,79.41,79.41,79.39,79.4,18860.0,78.5322,78.5322,78.5124,78.5223,18860.0
2021-08-23 13:25:00,79.39,79.39,79.28,79.31,45209.0,78.5124,78.5124,78.4036,78.4333,45209.0
2021-08-23 13:30:00,79.33,79.36,79.3,79.36,12471.0,78.453,78.4827,78.4234,78.4827,12471.0
2021-08-23 13:35:00,79.37,79.37,79.24,79.25,34093.0,78.4926,78.4926,78.364,78.3739,34093.0
2021-08-23 13:40:00,79.26,79.39,79.26,79.37,6407.0,78.3838,78.5124,78.3838,78.4926,6407.0
2021-08-23 13:45:00,79.36,79.42,79.35,79.42,4055.0,78.4827,78.5421,78.4728,78.5421,4055.0
2021-08-23 13:50:00,79.41,79.44,79.4,79.43,13142.0,78.5322,78.5618,78.5223,78.5519,13142.0
2021-08-23 13:55:00,79.44,79.45,79.37,79.37,8470.0,78.5618,78.5717,78.4926,78.4926,8470.0
2021-08-23 14:00:00,79.39,79.43,79.38,79.42,7428.0,78.5124,78.5519,78.5025,78.5421,7428.0
2021-08-23 14:05:00,79.43,79.47,79.43,79.45,9505.0,78.5519,78.5915,78.5519,78.5717,9505.0
2021-08-23 14:10:00,79.46,79.48,79.4,79.42,16214.0,78.5816,78.6014,78.5223,78.5421,16214.0
2021-08-23 14:15:00,79.42,79.46,79.4,79.45,3680.0,78.5421,78.5816,78.5223,78.5717,3680.0
2021-08-23 14:20:00,79.5,79.51,79.43,79.44,19903.0,78.6212,78.6311,78.5519,78.5618,19903.0
2021-08-23 14:25:00,79.44,79.48,79.43,79.44,5366.0,78.5618,78.6014,78.5519,78.5618,5366.0
2021-08-23 14:30:00,79.44,79.5,79.43,79.48,3073.0,78.5618,78.6212,78.5519,78.6014,3073.0
2021-08-23 14:35:00,79.49,79.51,79.49,79.51,12845.0,78.6113,78.6311,78.6113,78.6311,12845.0
2021-08-23 14:40:00,79.51,79.54,79.48,79.49,17242.0,78.6311,78.6607,78.6014,78.6113,17242.0
2021-08-23 14:45:00,79.49,79.57,79.46,79.56,37504.0,78.6113,78.6904,78.5816,78.6805,37504.0
2021-08-23 14:50:00,79.56,79.58,79.56,79.57,6161.0,78.6805,78.7003,78.6805,78.6904,6161.0
2021-08-23 14:55:00,79.58,79.62,79.56,79.57,30115.0,78.7003,78.7398,78.6805,78.6904,30115.0
2021-08-23 15:00:00,79.58,79.58,79.53,79.56,5939.0,78.7003,78.7003,78.6508,78.6805,5939.0
2021-08-23 15:05:00,79.56,79.56,79.5,79.51,10371.0,78.6805,78.6805,78.6212,78.6311,10371.0
2021-08-23 15:10:00,79.51,79.53,79.49,79.5,7330.0,78.6311,78.6508,78.6113,78.6212,7330.0
2021-08-23 15:15:00,79.5,79.52,79.43,79.43,10554.0,78.6212,78.6409,78.5519,78.5519,10554.0
2021-08-23 15:20:00,79.43,79.44,79.37,79.4,28210.0,78.5519,78.5618,78.4926,78.5223,28210.0
2021-08-23 15:25:00,79.41,79.46,79.41,79.45,6785.0,78.5322,78.5816,78.5322,78.5717,6785.0
2021-08-23 15:30:00,79.44,79.52,79.43,79.52,14770.0,78.5618,78.6409,78.5519,78.6409,14770.0
2021-08-23 15:35:00,79.51,79.52,79.45,79.45,15962.0,78.6311,78.6409,78.5717,78.5717,15962.0
2021-08-23 15:40:00,79.44,79.45,79.39,79.41,21949.0,78.5618,78.5717,78.5124,78.5322,21949.0
2021-08-23 15:45:00,79.41,79.49,79.38,79.45,16789.0,78.5322,78.6113,78.5025,78.5717,16789.0
2021-08-23 15:50:00,79.45,79.5,79.41,79.42,35732.0,78.5717,78.6212,78.5322,78.5421,35732.0
2021-08-23 15:55:00,79.41,79.42,79.25,79.3,129310.0,78.5322,78.5421,78.3739,78.4234,129310.0
2021-08-24 09:30:00,79.6,79.79,79.47,79.5,89295.0,78.7201,78.908,78.5915,78.6212,89295.0
2021-08-24 09:35:00,79.44,79.7,79.37,79.59,31272.0,78.5618,78.819,78.4926,78.7102,31272.0
2021-08-24 09:40:00,79.54,79.67,79.52,79.61,28692.0,78.6607,78.7893,78.6409,78.73,28692.0
2021-08-24 09:45:00,79.71,79.75,79.61,79.63,27932.0,78.8288,78.8684,78.73,78.7497,27932.0
2021-08-24 09:50:00,79.62,79.7,79.45,79.55,19847.0,78.7398,78.819,78.5717,78.6706,19847.0
2021-08-24 09:55:00,79.56,79.68,79.53,79.56,18260.0,78.6805,78.7992,78.6508,78.6805,18260.0
2021-08-24 10:00:00,79.52,79.77,79.51,79.76,30018.0,78.6409,78.8882,78.6311,78.8783,30018.0
2021-08-24 10:05:00,79.75,79.91,79.65,79.9,38617.0,78.8684,79.0266,78.7695,79.0167,38617.0
2021-08-24 10:10:00,79.86,79.9,79.72,79.8,12775.0,78.9772,79.0167,78.8387,78.9178,12775.0
2021-08-24 10:15:00,79.8,79.89,79.79,79.87,9386.0,78.9178,79.0069,78.908,78.9871,9386.0
2021-08-24 10:20:00,79.87,79.94,79.86,79.92,27510.0,78.9871,79.0563,78.9772,79.0365,27510.0
2021-08-24 10:25:00,79.92,79.95,79.89,79.9,19048.0,79.0365,79.0662,79.0069,79.0167,19048.0
2021-08-24 10:30:00,79.92,80.0,79.9,79.97,18531.0,79.0365,79.1156,79.0167,79.086,18531.0
2021-08-24 10:35:00,79.99,80.07,79.95,80.06,14592.0,79.1057,79.1849,79.0662,79.175,14592.0
2021-08-24 10:40:00,80.04,80.04,79.98,80.01,7393.0,79.1552,79.1552,79.0959,79.1255,7393.0
2021-08-24 10:45:00,80.02,80.02,79.89,79.91,13685.0,79.1354,79.1354,79.0069,79.0266,13685.0
2021-08-24 10:50:00,79.9,79.95,79.8,79.86,38622.0,79.0167,79.0662,78.9178,78.9772,38622.0
2021-08-24 10:55:00,79.84,79.87,79.8,79.86,10188.0,78.9574,78.9871,78.9178,78.9772,10188.0
2021-08-24 11:00:00,79.83,79.84,79.75,79.78,12210.0,78.9475,78.9574,78.8684,78.8981,12210.0
2021-08-24 11:05:00,79.78,79.9,79.77,79.82,23502.0,78.8981,79.0167,78.8882,78.9376,23502.0
2021-08-24 11:10:00,79.85,79.87,79.78,79.86,2125.0,78.9673,78.9871,78.8981,78.9772,2125.0
2021-08-24 11:15:00,79.86,79.93,79.78,79.91,5470.0,78.9772,79.0464,78.8981,79.0266,5470.0
2021-08-24 11:20:00,79.91,79.93,79.87,79.87,16815.0,79.0266,79.0464,78.9871,78.9871,16815.0
2021-08-24 11:25:00,79.87,79.87,79.68,79.68,10705.0,78.9871,78.9871,78.7992,78.7992,10705.0
2021-08-24 11:30:00,79.67,79.67,79.59,79.59,33944.0,78.7893,78.7893,78.7102,78.7102,33944.0
2021-08-24 11:35:00,79.61,79.69,79.61,79.69,22345.0,78.73,78.8091,78.73,78.8091,22345.0
2021-08-24 11:40:00,79.69,79.73,79.64,79.7,15423.0,78.8091,78.8486,78.7596,78.819,15423.0
2021-08-24 11:45:00,79.72,79.74,79.63,79.66,6317.0,78.8387,78.8585,78.7497,78.7794,6317.0
2021-08-24 11:50:00,79.66,79.77,79.65,79.73,11823.0,78.7794,78.8882,78.7695,78.8486,11823.0
2021-08-24 11:55:00,79.72,79.87,79.71,79.85,12404.0,78.8387,78.9871,78.8288,78.9673,12404.0
2021-08-24 12:00:00,79.85,79.86,79.76,79.8,9239.0,78.9673,78.9772,78.8783,78.9178,9239.0
2021-08-24 12:05:00,79.81,79.86,79.78,79.83,5829.0,78.9277,78.9772,78.8981,78.9475,5829.0
2021-08-24 12:10:00,79.84,79.88,79.81,79.82,34195.0,78.9574,78.997,78.9277,78.9376,34195.0
2021-08-24 12:15:00,79.81,79.81,79.72,79.73,5803.0,78.9277,78.9277,78.8387,78.8486,5803.0
2021-08-24 12:20:00,79.71,79.74,79.67,79.69,3281.0,78.8288,78.8585,78.7893,78.8091,3281.0
2021-08-24 12:25:00,79.68,79.7,79.63,79.64,10003.0,78.7992,78.819,78.7497,78.7596,10003.0
2021-08-24 12:30:00,79.62,79.65,79.55,79.65,17553.0,78.7398,78.7695,78.6706,78.7695,17553.0
2021-08-24 12:35:00,79.63,79.65,79.58,79.58,7816.0,78.7497,78.7695,78.7003,78.7003,7816.0
2021-08-24 12:40:00,79.6,79.65,79.57,79.64,7168.0,78.7201,78.7695,78.6904,78.7596,7168.0
2021-08-24 12:45:00,79.64,79.68,79.63,79.65,19155.0,78.7596,78.7992,78.7497,78.7695,19155.0
2021-08-24 12:50:00,79.65,79.66,79.62,79.66,6398.0,78.7695,78.7794,78.7398,78.7794,6398.0
2021-08-24 12:55:00,79.67,79.68,79.63,79.66,7319.0,78.7893,78.7992,78.7497,78.7794,7319.0
2021-08-24 13:00:00,79.67,79.75,79.66,79.74,13381.0,78.7893,78.8684,78.7794,78.8585,13381.0
2021-08-24 13:05:00,79.74,79.74,79.69,79.72,6874.0,78.8585,78.8585,78.8091,78.8387,6874.0
2021-08-24 13:10:00,79.72,79.73,79.64,79.65,5811.0,78.8387,78.8486,78.7596,78.7695,5811.0
2021-08-24 13:15:00,79.65,79.67,79.62,79.66,8267.0,78.7695,78.7893,78.7398,78.7794,8267.0
2021-08-24 13:20:00,79.66,79.68,79.6,79.64,14202.0,78.7794,78.7992,78.7201,78.7596,14202.0
2021-08-24 13:25:00,79.62,79.68,79.61,79.67,5679.0,78.7398,78.7992,78.73,78.7893,5679.0
2021-08-24 13:30:00,79.67,79.71,79.67,79.68,6213.0,78.7893,78.8288,78.7893,78.7992,6213.0
2021-08-24 13:35:00,79.69,79.75,79.69,79.73,3333.0,78.8091,78.8684,78.8091,78.8486,3333.0
2021-08-24 13:40:00,79.74,79.77,79.74,79.75,6648.0,78.8585,78.8882,78.8585,78.8684,6648.0
2021-08-24 13:45:00,79.75,79.75,79.72,79.73,1150.0,78.8684,78.8684,78.8387,78.8486,1150.0
2021-08-24 13:50:00,79.73,79.75,79.7,79.75,3730.0,78.8486,78.8684,78.819,78.8684,3730.0
2021-08-24 13:55:00,79.79,79.8,79.72,79.72,2102.0,78.908,78.9178,78.8387,78.8387,2102.0
2021-08-24 14:00:00,79.74,79.75,79.71,79.71,5119.0,78.8585,78.8684,78.8288,78.8288,5119.0
2021-08-24 14:05:00,79.69,79.72,79.67,79.69,3100.0,78.8091,78.8387,78.7893,78.8091,3100.0
2021-08-24 14:10:00,79.67,79.73,79.67,79.72,3764.0,78.7893,78.8486,78.7893,78.8387,3764.0
2021-08-24 14:15:00,79.73,79.79,79.72,79.79,2104.0,78.8486,78.908,78.8387,78.908,2104.0
2021-08-24 14:20:00,79.78,79.79,79.76,79.78,4308.0,78.8981,78.908,78.8783,78.8981,4308.0
2021-08-24 14:25:00,79.79,79.79,79.77,79.78,3976.0,78.908,78.908,78.8882,78.8981,3976.0
2021-08-24 14:30:00,79.8,79.82,79.79,79.82,3744.0,78.9178,78.9376,78.908,78.9376,3744.0
2021-08-24 14:35:00,79.82,79.82,79.76,79.79,2720.0,78.9376,78.9376,78.8783,78.908,2720.0
2021-08-24 14:40:00,79.78,79.8,79.78,79.8,5074.0,78.8981,78.9178,78.8981,78.9178,5074.0
2021-08-24 14:45:00,79.81,79.82,79.78,79.81,5302.0,78.9277,78.9376,78.8981,78.9277,5302.0
2021-08-24 14:50:00,79.83,79.83,79.79,79.82,5436.0,78.9475,78.9475,78.908,78.9376,5436.0
2021-08-24 14:55:00,79.83,79.88,79.83,79.88,3117.0,78.9475,78.997,78.9475,78.997,3117.0
2021-08-24 15:00:00,79.87,79.92,79.87,79.9,7378.0,78.9871,79.0365,78.9871,79.0167,7378.0
2021-08-24 15:05:00,79.89,79.89,79.84,79.86,5992.0,79.0069,79.0069,78.9574,78.9772,5992.0
2021-08-24 15:10:00,79.87,79.91,79.87,79.9,67475.0,78.9871,79.0266,78.9871,79.0167,67475.0
2021-08-24 15:15:00,79.9,79.94,79.88,79.94,47204.0,79.0167,79.0563,78.997,79.0563,47204.0
2021-08-24 15:20:00,79.93,79.98,79.92,79.98,8302.0,79.0464,79.0959,79.0365,79.0959,8302.0
2021-08-24 15:25:00,79.98,79.98,79.92,79.96,7516.0,79.0959,79.0959,79.0365,79.0761,7516.0
2021-08-24 15:30:00,79.97,79.97,79.9,79.9,15808.0,79.086,79.086,79.0167,79.0167,15808.0
2021-08-24 15:35:00,79.87,79.89,79.85,79.87,9451.0,78.9871,79.0069,78.9673,78.9871,9451.0
2021-08-24 15:40:00,79.85,79.87,79.8,79.8,15463.0,78.9673,78.9871,78.9178,78.9178,15463.0
2021-08-24 15:45:00,79.8,79.82,79.76,79.77,9870.0,78.9178,78.9376,78.8783,78.8882,9870.0
2021-08-24 15:50:00,79.78,79.82,79.71,79.73,43978.0,78.8981,78.9376,78.8288,78.8486,43978.0
2021-08-24 15:55:00,79.74,79.82,79.72,79.81,82550.0,78.8585,78.9376,78.8387,78.9277,82550.0
2021-08-25 09:30:00,79.9,80.1,79.9,80.05,465503.0,79.0167,79.2145,79.0167,79.1651,465503.0
2021-08-25 09:35:00,80.07,80.24,80.01,80.15,47654.0,79.1849,79.353,79.1255,79.264,47654.0
2021-08-25 09:40:00,80.16,80.21,80.12,80.12,26741.0,79.2739,79.3233,79.2343,79.2343,26741.0
2021-08-25 09:45:00,80.15,80.17,80.05,80.12,22994.0,79.264,79.2838,79.1651,79.2343,22994.0
2021-08-25 09:50:00,80.11,80.11,79.92,79.93,15146.0,79.2244,79.2244,79.0365,79.0464,15146.0
2021-08-25 09:55:00,79.93,80.05,79.93,80.04,12442.0,79.0464,79.1651,79.0464,79.1552,12442.0
2021-08-25 10:00:00,80.01,80.02,79.94,80.0,13988.0,79.1255,79.1354,79.0563,79.1156,13988.0
2021-08-25 10:05:00,80.0,80.02,79.84,79.84,16900.0,79.1156,79.1354,78.9574,78.9574,16900.0
2021-08-25 10:10:00,79.81,79.95,79.81,79.94,18957.0,78.9277,79.0662,78.9277,79.0563,18957.0
2021-08-25 10:15:00,79.93,80.12,79.93,80.09,17348.0,79.0464,79.2343,79.0464,79.2046,17348.0
2021-08-25 10:20:00,80.09,80.12,79.98,80.01,9458.0,79.2046,79.2343,79.0959,79.1255,9458.0
2021-08-25 10:25:00,80.0,80.0,79.83,79.85,23515.0,79.1156,79.1156,78.9475,78.9673,23515.0
2021-08-25 10:30:00,79.87,79.93,79.64,79.78,61091.0,78.9871,79.0464,78.7596,78.8981,61091.0
2021-08-25 10:35:00,79.77,79.82,79.71,79.75,18995.0,78.8882,78.9376,78.8288,78.8684,18995.0
2021-08-25 10:40:00,79.71,79.76,79.61,79.76,47550.0,78.8288,78.8783,78.73,78.8783,47550.0
2021-08-25 10:45:00,79.77,79.77,79.61,79.65,16088.0,78.8882,78.8882,78.73,78.7695,16088.0
2021-08-25 10:50:00,79.66,79.76,79.59,79.76,8817.0,78.7794,78.8783,78.7102,78.8783,8817.0
2021-08-25 10:55:00,79.78,79.84,79.69,79.71,9187.0,78.8981,78.9574,78.8091,78.8288,9187.0
2021-08-25 11:00:00,79.7,79.8,79.7,79.78,7876.0,78.819,78.9178,78.819,78.8981,7876.0
2021-08-25 11:05:00,79.81,79.88,79.75,79.8,7733.0,78.9277,78.997,78.8684,78.9178,7733.0
2021-08-25 11:10:00,79.8,79.87,79.75,79.84,11773.0,78.9178,78.9871,78.8684,78.9574,11773.0
2021-08-25 11:15:00,79.84,79.89,79.81,79.87,5899.0,78.9574,79.0069,78.9277,78.9871,5899.0
2021-08-25 11:20:00,79.84,79.84,79.76,79.8,3839.0,78.9574,78.9574,78.8783,78.9178,3839.0
2021-08-25 11:25:00,79.8,79.88,79.8,79.87,3853.0,78.9178,78.997,78.9178,78.9871,3853.0
2021-08-25 11:30:00,79.86,79.9,79.85,79.89,4976.0,78.9772,79.0167,78.9673,79.0069,4976.0
2021-08-25 11:35:00,79.9,79.9,79.77,79.77,21298.0,79.0167,79.0167,78.8882,78.8882,21298.0
2021-08-25 11:40:00,79.77,79.92,79.77,79.92,7750.0,78.8882,79.0365,78.8882,79.0365,7750.0
2021-08-25 11:45:00,79.87,79.9,79.86,79.9,4893.0,78.9871,79.0167,78.9772,79.0167,4893.0
2021-08-25 11:50:00,79.88,79.91,79.84,79.85,3078.0,78.997,79.0266,78.9574,78.9673,3078.0
2021-08-25 11:55:00,79.84,79.85,79.81,79.81,4177.0,78.9574,78.9673,78.9277,78.9277,4177.0
2021-08-25 12:00:00,79.82,79.82,79.7,79.73,32866.0,78.9376,78.9376,78.819,78.8486,32866.0
2021-08-25 12:05:00,79.74,79.77,79.69,79.7,2100.0,78.8585,78.8882,78.8091,78.819,2100.0
2021-08-25 12:10:00,79.75,79.78,79.64,79.65,10106.0,78.8684,78.8981,78.7596,78.7695,10106.0
2021-08-25 12:15:00,79.67,79.73,79.67,79.72,5041.0,78.7893,78.8486,78.7893,78.8387,5041.0
2021-08-25 12:20:00,79.72,79.79,79.71,79.79,4255.0,78.8387,78.908,78.8288,78.908,4255.0
2021-08-25 12:25:00,79.79,79.85,79.77,79.85,11295.0,78.908,78.9673,78.8882,78.9673,11295.0
2021-08-25 12:30:00,79.84,79.87,79.83,79.86,27215.0,78.9574,78.9871,78.9475,78.9772,27215.0
2021-08-25 12:35:00,79.86,79.89,79.84,79.88,5019.0,78.9772,79.0069,78.9574,78.997,5019.0
2021-08-25 12:40:00,79.88,79.88,79.83,79.84,11061.0,78.997,78.997,78.9475,78.9574,11061.0
2021-08-25 12:45:00,79.84,79.87,79.84,79.84,3850.0,78.9574,78.9871,78.9574,78.9574,3850.0
2021-08-25 12:50:00,79.83,79.86,79.82,79.86,4199.0,78.9475,78.9772,78.9376,78.9772,4199.0
2021-08-25 12:55:00,79.87,79.98,79.87,79.96,31492.0,78.9871,79.0959,78.9871,79.0761,31492.0
2021-08-25 13:00:00,79.93,79.93,79.9,79.92,5873.0,79.0464,79.0464,79.0167,79.0365,5873.0
2021-08-25 13:05:00,79.92,79.92,79.79,79.8,6893.0,79.0365,79.0365,78.908,78.9178,6893.0
2021-08-25 13:10:00,79.79,79.82,79.78,79.8,3301.0,78.908,78.9376,78.8981,78.9178,3301.0
2021-08-25 13:15:00,79.81,79.85,79.81,79.82,3947.0,78.9277,78.9673,78.9277,78.9376,3947.0
2021-08-25 13:20:00,79.83,79.83,79.74,79.76,5109.0,78.9475,78.9475,78.8585,78.8783,5109.0
2021-08-25 13:25:00,79.78,79.78,79.72,79.74,6156.0,78.8981,78.8981,78.8387,78.8585,6156.0
2021-08-25 13:30:00,79.75,79.84,79.75,79.83,8794.0,78.8684,78.9574,78.8684,78.9475,8794.0
2021-08-25 13:35:00,79.78,79.78,79.75,79.75,4652.0,78.8981,78.8981,78.8684,78.8684,4652.0
2021-08-25 13:40:00,79.76,79.82,79.76,79.82,3512.0,78.8783,78.9376,78.8783,78.9376,3512.0
2021-08-25 13:45:00,79.81,79.82,79.79,79.79,3146.0,78.9277,78.9376,78.908,78.908,3146.0
2021-08-25 13:50:00,79.78,79.79,79.76,79.78,5006.0,78.8981,78.908,78.8783,78.8981,5006.0
2021-08-25 13:55:00,79.78,79.78,79.75,79.78,2766.0,78.8981,78.8981,78.8684,78.8981,2766.0
2021-08-25 14:00:00,79.79,79.81,79.77,79.8,2902.0,78.908,78.9277,78.8882,78.9178,2902.0
2021-08-25 14:05:00,79.8,79.93,79.8,79.91,18192.0,78.9178,79.0464,78.9178,79.0266,18192.0
2021-08-25 14:10:00,79.91,79.91,79.86,79.88,4960.0,79.0266,79.0266,78.9772,78.997,4960.0
2021-08-25 14:15:00,79.86,79.86,79.78,79.81,6555.0,78.9772,78.9772,78.8981,78.9277,6555.0
2021-08-25 14:20:00,79.77,79.78,79.75,79.78,4661.0,78.8882,78.8981,78.8684,78.8981,4661.0
2021-08-25 14:25:00,79.78,79.81,79.77,79.8,3544.0,78.8981,78.9277,78.8882,78.9178,3544.0
2021-08-25 14:30:00,79.83,79.86,79.83,79.83,4387.0,78.9475,78.9772,78.9475,78.9475,4387.0
2021-08-25 14:35:00,79.84,79.84,79.76,79.78,6964.0,78.9574,78.9574,78.8783,78.8981,6964.0
2021-08-25 14:40:00,79.79,79.9,79.79,79.9,6284.0,78.908,79.0167,78.908,79.0167,6284.0
2021-08-25 14:45:00,79.9,79.92,79.87,79.91,6068.0,79.0167,79.0365,78.9871,79.0266,6068.0
2021-08-25 14:50:00,79.92,79.94,79.91,79.93,5431.0,79.0365,79.0563,79.0266,79.0464,5431.0
2021-08-25 14:55:00,79.95,79.96,79.9,79.9,5201.0,79.0662,79.0761,79.0167,79.0167,5201.0
2021-08-25 15:00:00,79.9,79.95,79.88,79.9,8978.0,79.0167,79.0662,78.997,79.0167,8978.0
2021-08-25 15:05:00,79.88,79.89,79.86,79.88,6745.0,78.997,79.0069,78.9772,78.997,6745.0
2021-08-25 15:10:00,79.88,79.9,79.82,79.82,4717.0,78.997,79.0167,78.9376,78.9376,4717.0
2021-08-25 15:15:00,79.84,79.87,79.83,79.83,9240.0,78.9574,78.9871,78.9475,78.9475,9240.0
2021-08-25 15:20:00,79.85,79.88,79.84,79.84,4581.0,78.9673,78.997,78.9574,78.9574,4581.0
2021-08-25 15:25:00,79.84,79.94,79.84,79.94,8252.0,78.9574,79.0563,78.9574,79.0563,8252.0
2021-08-25 15:30:00,79.93,80.0,79.93,79.98,20412.0,79.0464,79.1156,79.0464,79.0959,20412.0
2021-08-25 15:35:00,79.98,80.03,79.97,79.98,40796.0,79.0959,79.1453,79.086,79.0959,40796.0
2021-08-25 15:40:00,79.97,80.09,79.95,80.05,24622.0,79.086,79.2046,79.0662,79.1651,24622.0
2021-08-25 15:45:00,80.06,80.1,79.98,79.98,18704.0,79.175,79.2145,79.0959,79.0959,18704.0
2021-08-25 15:50:00,80.0,80.06,79.96,80.0,18960.0,79.1156,79.175,79.0761,79.1156,18960.0
2021-08-25 15:55:00,80.01,80.03,79.88,79.89,98776.0,79.1255,79.1453,78.997,79.0069,98776.0
2021-08-26 09:30:00,79.63,79.87,79.63,79.79,144088.0,78.7497,78.9871,78.7497,78.908,144088.0
2021-08-26 09:35:00,79.8,79.8,79.64,79.71,86301.0,78.9178,78.9178,78.7596,78.8288,86301.0
2021-08-26 09:40:00,79.74,79.8,79.66,79.76,64407.0,78.8585,78.9178,78.7794,78.8783,64407.0
2021-08-26 09:45:00,79.76,79.88,79.76,79.82,14300.0,78.8783,78.997,78.8783,78.9376,14300.0
2021-08-26 09:50:00,79.78,79.82,79.72,79.74,17133.0,78.8981,78.9376,78.8387,78.8585,17133.0
2021-08-26 09:55:00,79.72,79.8,79.6,79.62,18921.0,78.8387,78.9178,78.7201,78.7398,18921.0
2021-08-26 10:00:00,79.66,79.8,79.57,79.8,22278.0,78.7794,78.9178,78.6904,78.9178,22278.0
2021-08-26 10:05:00,79.84,79.91,79.77,79.84,12397.0,78.9574,79.0266,78.8882,78.9574,12397.0
2021-08-26 10:10:00,79.83,79.85,79.75,79.75,14945.0,78.9475,78.9673,78.8684,78.8684,14945.0
2021-08-26 10:15:00,79.75,79.75,79.65,79.7,15663.0,78.8684,78.8684,78.7695,78.819,15663.0
2021-08-26 10:20:00,79.7,79.73,79.43,79.47,25129.0,78.819,78.8486,78.5519,78.5915,25129.0
2021-08-26 10:25:00,79.46,79.46,78.92,79.19,141577.0,78.5816,78.5816,78.0476,78.3146,141577.0
2021-08-26 10:30:00,79.21,79.39,79.17,79.19,23332.0,78.3344,78.5124,78.2948,78.3146,23332.0
2021-08-26 10:35:00,79.22,79.44,79.17,79.21,13984.0,78.3443,78.5618,78.2948,78.3344,13984.0
2021-08-26 10:40:00,79.16,79.19,78.97,79.13,32508.0,78.2849,78.3146,78.097,78.2553,32508.0
2021-08-26 10:45:00,79.13,79.26,79.06,79.14,19327.0,78.2553,78.3838,78.186,78.2651,19327.0
2021-08-26 10:50:00,79.16,79.21,78.94,79.06,22259.0,78.2849,78.3344,78.0674,78.186,22259.0
2021-08-26 10:55:00,79.06,79.22,79.04,79.19,32562.0,78.186,78.3443,78.1663,78.3146,32562.0
2021-08-26 11:00:00,79.19,79.19,78.8,78.94,63018.0,78.3146,78.3146,77.9289,78.0674,63018.0
2021-08-26 11:05:00,78.91,79.15,78.81,79.13,19999.0,78.0377,78.275,77.9388,78.2553,19999.0
2021-08-26 11:10:00,79.13,79.33,79.13,79.31,15651.0,78.2553,78.453,78.2553,78.4333,15651.0
2021-08-26 11:15:00,79.32,79.54,79.32,79.43,40883.0,78.4432,78.6607,78.4432,78.5519,40883.0
2021-08-26 11:20:00,79.48,79.52,79.34,79.34,35321.0,78.6014,78.6409,78.4629,78.4629,35321.0
2021-08-26 11:25:00,79.41,79.46,79.33,79.41,27840.0,78.5322,78.5816,78.453,78.5322,27840.0
2021-08-26 11:30:00,79.43,79.44,79.28,79.33,20893.0,78.5519,78.5618,78.4036,78.453,20893.0
2021-08-26 11:35:00,79.37,79.42,79.27,79.42,18338.0,78.4926,78.5421,78.3937,78.5421,18338.0
2021-08-26 11:40:00,79.44,79.49,79.22,79.25,16927.0,78.5618,78.6113,78.3443,78.3739,16927.0
2021-08-26 11:45:00,79.23,79.3,79.18,79.23,8846.0,78.3542,78.4234,78.3047,78.3542,8846.0
2021-08-26 11:50:00,79.23,79.37,79.23,79.33,5280.0,78.3542,78.4926,78.3542,78.453,5280.0
2021-08-26 11:55:00,79.34,79.45,79.32,79.45,21595.0,78.4629,78.5717,78.4432,78.5717,21595.0
2021-08-26 12:00:00,79.44,79.71,79.44,79.7,23638.0,78.5618,78.8288,78.5618,78.819,23638.0
2021-08-26 12:05:00,79.7,79.75,79.67,79.72,24475.0,78.819,78.8684,78.7893,78.8387,24475.0
2021-08-26 12:10:00,79.72,79.76,79.67,79.69,9067.0,78.8387,78.8783,78.7893,78.8091,9067.0
2021-08-26 12:15:00,79.68,79.71,79.65,79.66,10784.0,78.7992,78.8288,78.7695,78.7794,10784.0
2021-08-26 12:20:00,79.67,79.68,79.65,79.67,7338.0,78.7893,78.7992,78.7695,78.7893,7338.0
2021-08-26 12:25:00,79.67,79.69,79.63,79.68,6714.0,78.7893,78.8091,78.7497,78.7992,6714.0
2021-08-26 12:30:00,79.68,79.68,79.58,79.62,7199.0,78.7992,78.7992,78.7003,78.7398,7199.0
2021-08-26 12:35:00,79.67,79.71,79.62,79.62,36179.0,78.7893,78.8288,78.7398,78.7398,36179.0
2021-08-26 12:40:00,79.62,79.66,79.6,79.66,3416.0,78.7398,78.7794,78.7201,78.7794,3416.0
2021-08-26 12:45:00,79.63,79.63,79.58,79.58,4075.0,78.7497,78.7497,78.7003,78.7003,4075.0
2021-08-26 12:50:00,79.6,79.64,79.5,79.5,5574.0,78.7201,78.7596,78.6212,78.6212,5574.0
2021-08-26 12:55:00,79.5,79.6,79.5,79.6,2958.0,78.6212,78.7201,78.6212,78.7201,2958.0
2021-08-26 13:00:00,79.58,79.58,79.48,79.52,5437.0,78.7003,78.7003,78.6014,78.6409,5437.0
2021-08-26 13:05:00,79.52,79.55,79.51,79.55,1850.0,78.6409,78.6706,78.6311,78.6706,1850.0
2021-08-26 13:10:00,79.53,79.59,79.53,79.58,2928.0,78.6508,78.7102,78.6508,78.7003,2928.0
2021-08-26 13:15:00,79.6,79.61,79.53,79.53,9336.0,78.7201,78.73,78.6508,78.6508,9336.0
2021-08-26 13:20:00,79.53,79.53,79.37,79.37,13749.0,78.6508,78.6508,78.4926,78.4926,13749.0
2021-08-26 13:25:00,79.32,79.44,79.32,79.42,4274.0,78.4432,78.5618,78.4432,78.5421,4274.0
2021-08-26 13:30:00,79.41,79.51,79.4,79.51,6462.0,78.5322,78.6311,78.5223,78.6311,6462.0
2021-08-26 13:35:00,79.49,79.53,79.48,79.51,6140.0,78.6113,78.6508,78.6014,78.6311,6140.0
2021-08-26 13:40:00,79.5,79.53,79.5,79.53,3932.0,78.6212,78.6508,78.6212,78.6508,3932.0
2021-08-26 13:45:00,79.54,79.54,79.48,79.48,2035.0,78.6607,78.6607,78.6014,78.6014,2035.0
2021-08-26 13:50:00,79.46,79.48,79.45,79.47,6511.0,78.5816,78.6014,78.5717,78.5915,6511.0
2021-08-26 13:55:00,79.47,79.56,79.46,79.51,7587.0,78.5915,78.6805,78.5816,78.6311,7587.0
2021-08-26 14:00:00,79.52,79.52,79.41,79.42,17945.0,78.6409,78.6409,78.5322,78.5421,17945.0
2021-08-26 14:05:00,79.44,79.44,79.33,79.34,7938.0,78.5618,78.5618,78.453,78.4629,7938.0
2021-08-26 14:10:00,79.33,79.35,79.28,79.29,14842.0,78.453,78.4728,78.4036,78.4135,14842.0
2021-08-26 14:15:00,79.27,79.35,79.26,79.32,16344.0,78.3937,78.4728,78.3838,78.4432,16344.0
2021-08-26 14:20:00,79.3,79.41,79.28,79.36,5140.0,78.4234,78.5322,78.4036,78.4827,5140.0
2021-08-26 14:25:00,79.36,79.41,79.34,79.38,3951.0,78.4827,78.5322,78.4629,78.5025,3951.0
2021-08-26 14:30:00,79.37,79.46,79.34,79.41,18650.0,78.4926,78.5816,78.4629,78.5322,18650.0
2021-08-26 14:35:00,79.42,79.42,79.37,79.41,4840.0,78.5421,78.5421,78.4926,78.5322,4840.0
2021-08-26 14:40:00,79.4,79.41,79.29,79.34,41849.0,78.5223,78.5322,78.4135,78.4629,41849.0
2021-08-26 14:45:00,79.32,79.38,79.26,79.28,12580.0,78.4432,78.5025,78.3838,78.4036,12580.0
2021-08-26 14:50:00,79.27,79.28,79.23,79.26,5607.0,78.3937,78.4036,78.3542,78.3838,5607.0
2021-08-26 14:55:00,79.21,79.21,79.16,79.17,17997.0,78.3344,78.3344,78.2849,78.2948,17997.0
2021-08-26 15:00:00,79.15,79.16,79.01,79.03,23641.0,78.275,78.2849,78.1366,78.1564,23641.0
2021-08-26 15:05:00,79.04,79.04,78.89,78.96,27292.0,78.1663,78.1663,78.0179,78.0871,27292.0
2021-08-26 15:10:00,78.99,79.01,78.91,78.97,30841.0,78.1168,78.1366,78.0377,78.097,30841.0
2021-08-26 15:15:00,78.98,79.15,78.94,79.14,30512.0,78.1069,78.275,78.0674,78.2651,30512.0
2021-08-26 15:20:00,79.15,79.16,79.04,79.1,13569.0,78.275,78.2849,78.1663,78.2256,13569.0
2021-08-26 15:25:00,79.1,79.12,79.02,79.09,29027.0,78.2256,78.2454,78.1465,78.2157,29027.0
2021-08-26 15:30:00,79.12,79.2,79.1,79.13,19530.0,78.2454,78.3245,78.2256,78.2553,19530.0
2021-08-26 15:35:00,79.18,79.2,79.03,79.04,26762.0,78.3047,78.3245,78.1564,78.1663,26762.0
2021-08-26 15:40:00,79.04,79.23,79.03,79.06,32228.0,78.1663,78.3542,78.1564,78.186,32228.0
2021-08-26 15:45:00,79.07,79.15,78.96,79.1,21947.0,78.1959,78.275,78.0871,78.2256,21947.0
2021-08-26 15:50:00,79.11,79.16,79.01,79.03,23686.0,78.2355,78.2849,78.1366,78.1564,23686.0
2021-08-26 15:55:00,79.03,79.13,78.94,78.97,40976.0,78.1564,78.2553,78.0674,78.097,40976.0
2021-08-27 09:30:00,79.25,79.55,79.2,79.39,49120.0,78.3739,78.6706,78.3245,78.5124,49120.0
2021-08-27 09:35:00,79.39,79.47,79.13,79.13,30375.0,78.5124,78.5915,78.2553,78.2553,30375.0
2021-08-27 09:40:00,79.11,79.31,79.08,79.28,25313.0,78.2355,78.4333,78.2058,78.4036,25313.0
2021-08-27 09:45:00,79.3,79.38,79.22,79.28,25996.0,78.4234,78.5025,78.3443,78.4036,25996.0
2021-08-27 09:50:00,79.27,79.33,79.26,79.26,26253.0,78.3937,78.453,78.3838,78.3838,26253.0
2021-08-27 09:55:00,79.27,79.3,79.12,79.3,40005.0,78.3937,78.4234,78.2454,78.4234,40005.0
2021-08-27 10:00:00,79.31,79.95,79.04,79.84,148843.0,78.4333,79.0662,78.1663,78.9574,148843.0
2021-08-27 10:05:00,79.85,79.91,79.68,79.91,33350.0,78.9673,79.0266,78.7992,79.0266,33350.0
2021-08-27 10:10:00,79.91,80.23,79.9,80.22,63690.0,79.0266,79.3431,79.0167,79.3332,63690.0
2021-08-27 10:15:00,80.24,80.49,80.24,80.45,113802.0,79.353,79.6002,79.353,79.5607,113802.0
2021-08-27 10:20:00,80.47,80.55,80.28,80.28,61621.0,79.5804,79.6596,79.3925,79.3925,61621.0
2021-08-27 10:25:00,80.29,80.29,80.03,80.15,80397.0,79.4024,79.4024,79.1453,79.264,80397.0
2021-08-27 10:30:00,80.14,80.19,80.13,80.14,17955.0,79.2541,79.3035,79.2442,79.2541,17955.0
2021-08-27 10:35:00,80.15,80.15,79.94,79.96,27134.0,79.264,79.264,79.0563,79.0761,27134.0
2021-08-27 10:40:00,79.95,80.01,79.84,79.99,31310.0,79.0662,79.1255,78.9574,79.1057,31310.0
2021-08-27 10:45:00,79.96,80.17,79.92,80.14,38354.0,79.0761,79.2838,79.0365,79.2541,38354.0
2021-08-27 10:50:00,80.16,80.27,80.16,80.26,47424.0,79.2739,79.3827,79.2739,79.3728,47424.0
2021-08-27 10:55:00,80.28,80.44,80.23,80.24,20613.0,79.3925,79.5508,79.3431,79.353,20613.0
2021-08-27 11:00:00,80.29,80.35,80.25,80.26,14781.0,79.4024,79.4618,79.3629,79.3728,14781.0
2021-08-27 11:05:00,80.26,80.29,80.2,80.23,16299.0,79.3728,79.4024,79.3134,79.3431,16299.0
2021-08-27 11:10:00,80.21,80.27,80.19,80.23,12043.0,79.3233,79.3827,79.3035,79.3431,12043.0
2021-08-27 11:15:00,80.23,80.28,80.13,80.22,28090.0,79.3431,79.3925,79.2442,79.3332,28090.0
2021-08-27 11:20:00,80.24,80.26,80.21,80.23,7995.0,79.353,79.3728,79.3233,79.3431,7995.0
2021-08-27 11:25:00,80.24,80.24,80.07,80.07,8690.0,79.353,79.353,79.1849,79.1849,8690.0
2021-08-27 11:30:00,80.09,80.2,80.07,80.2,18623.0,79.2046,79.3134,79.1849,79.3134,18623.0
2021-08-27 11:35:00,80.19,80.23,80.15,80.23,7794.0,79.3035,79.3431,79.264,79.3431,7794.0
2021-08-27 11:40:00,80.23,80.37,80.22,80.37,12809.0,79.3431,79.4815,79.3332,79.4815,12809.0
2021-08-27 11:45:00,80.36,80.42,80.36,80.4,13988.0,79.4717,79.531,79.4717,79.5112,13988.0
2021-08-27 11:50:00,80.41,80.42,80.33,80.34,13782.0,79.5211,79.531,79.442,79.4519,13782.0
2021-08-27 11:55:00,80.32,80.44,80.32,80.4,25267.0,79.4321,79.5508,79.4321,79.5112,25267.0
2021-08-27 12:00:00,80.4,80.44,80.39,80.4,5433.0,79.5112,79.5508,79.5013,79.5112,5433.0
2021-08-27 12:05:00,80.41,80.47,80.38,80.38,7050.0,79.5211,79.5804,79.4914,79.4914,7050.0
2021-08-27 12:10:00,80.38,80.39,80.35,80.36,4181.0,79.4914,79.5013,79.4618,79.4717,4181.0
2021-08-27 12:15:00,80.36,80.36,80.29,80.32,10334.0,79.4717,79.4717,79.4024,79.4321,10334.0
2021-08-27 12:20:00,80.31,80.35,80.29,80.34,18149.0,79.4222,79.4618,79.4024,79.4519,18149.0
2021-08-27 12:25:00,80.34,80.35,80.31,80.33,7518.0,79.4519,79.4618,79.4222,79.442,7518.0
2021-08-27 12:30:00,80.33,80.36,80.31,80.33,6541.0,79.442,79.4717,79.4222,79.442,6541.0
2021-08-27 12:35:00,80.33,80.39,80.32,80.38,17220.0,79.442,79.5013,79.4321,79.4914,17220.0
2021-08-27 12:40:00,80.36,80.38,80.36,80.37,13310.0,79.4717,79.4914,79.4717,79.4815,13310.0
2021-08-27 12:45:00,80.35,80.37,80.33,80.34,6469.0,79.4618,79.4815,79.442,79.4519,6469.0
2021-08-27 12:50:00,80.35,80.37,80.32,80.35,9460.0,79.4618,79.4815,79.4321,79.4618,9460.0
2021-08-27 12:55:00,80.35,80.41,80.35,80.41,26541.0,79.4618,79.5211,79.4618,79.5211,26541.0
2021-08-27 13:00:00,80.43,80.48,80.42,80.46,11322.0,79.5409,79.5903,79.531,79.5706,11322.0
2021-08-27 13:05:00,80.47,80.51,80.44,80.5,17719.0,79.5804,79.62,79.5508,79.6101,17719.0
2021-08-27 13:10:00,80.5,80.5,80.47,80.47,3999.0,79.6101,79.6101,79.5804,79.5804,3999.0
2021-08-27 13:15:00,80.48,80.49,80.46,80.48,3150.0,79.5903,79.6002,79.5706,79.5903,3150.0
2021-08-27 13:20:00,80.5,80.6,80.5,80.59,26286.0,79.6101,79.709,79.6101,79.6991,26286.0
2021-08-27 13:25:00,80.62,80.62,80.55,80.56,6452.0,79.7288,79.7288,79.6596,79.6694,6452.0
2021-08-27 13:30:00,80.58,80.63,80.57,80.61,26845.0,79.6892,79.7387,79.6793,79.7189,26845.0
2021-08-27 13:35:00,80.61,80.65,80.6,80.65,6460.0,79.7189,79.7585,79.709,79.7585,6460.0
2021-08-27 13:40:00,80.64,80.64,80.6,80.6,16700.0,79.7486,79.7486,79.709,79.709,16700.0
2021-08-27 13:45:00,80.59,80.61,80.58,80.6,5873.0,79.6991,79.7189,79.6892,79.709,5873.0
2021-08-27 13:50:00,80.59,80.59,80.56,80.56,7004.0,79.6991,79.6991,79.6694,79.6694,7004.0
2021-08-27 13:55:00,80.57,80.62,80.57,80.6,4297.0,79.6793,79.7288,79.6793,79.709,4297.0
2021-08-27 14:00:00,80.6,80.6,80.52,80.53,12734.0,79.709,79.709,79.6299,79.6398,12734.0
2021-08-27 14:05:00,80.54,80.55,80.5,80.52,12891.0,79.6497,79.6596,79.6101,79.6299,12891.0
2021-08-27 14:10:00,80.49,80.5,80.48,80.5,1800.0,79.6002,79.6101,79.5903,79.6101,1800.0
2021-08-27 14:15:00,80.5,80.5,80.45,80.48,10400.0,79.6101,79.6101,79.5607,79.5903,10400.0
2021-08-27 14:20:00,80.5,80.51,80.46,80.47,7760.0,79.6101,79.62,79.5706,79.5804,7760.0
2021-08-27 14:25:00,80.46,80.54,80.46,80.54,3588.0,79.5706,79.6497,79.5706,79.6497,3588.0
2021-08-27 14:30:00,80.53,80.56,80.52,80.56,6620.0,79.6398,79.6694,79.6299,79.6694,6620.0
2021-08-27 14:35:00,80.56,80.6,80.55,80.59,13424.0,79.6694,79.709,79.6596,79.6991,13424.0
2021-08-27 14:40:00,80.57,80.6,80.57,80.6,6619.0,79.6793,79.709,79.6793,79.709,6619.0
2021-08-27 14:45:00,80.6,80.6,80.55,80.58,7950.0,79.709,79.709,79.6596,79.6892,7950.0
2021-08-27 14:50:00,80.59,80.6,80.58,80.59,6065.0,79.6991,79.709,79.6892,79.6991,6065.0
2021-08-27 14:55:00,80.59,80.62,80.59,80.61,4644.0,79.6991,79.7288,79.6991,79.7189,4644.0
2021-08-27 15:00:00,80.6,80.63,80.58,80.62,7783.0,79.709,79.7387,79.6892,79.7288,7783.0
2021-08-27 15:05:00,80.62,80.64,80.61,80.62,9503.0,79.7288,79.7486,79.7189,79.7288,9503.0
2021-08-27 15:10:00,80.63,80.66,80.63,80.66,5961.0,79.7387,79.7683,79.7387,79.7683,5961.0
2021-08-27 15:15:00,80.65,80.68,80.65,80.67,29254.0,79.7585,79.7881,79.7585,79.7782,29254.0
2021-08-27 15:20:00,80.66,80.69,80.66,80.67,6157.0,79.7683,79.798,79.7683,79.7782,6157.0
2021-08-27 15:25:00,80.67,80.7,80.64,80.64,16118.0,79.7782,79.8079,79.7486,79.7486,16118.0
2021-08-27 15:30:00,80.64,80.65,80.59,80.6,14458.0,79.7486,79.7585,79.6991,79.709,14458.0
2021-08-27 15:35:00,80.59,80.6,80.55,80.56,8136.0,79.6991,79.709,79.6596,79.6694,8136.0
2021-08-27 15:40:00,80.56,80.64,80.56,80.63,16853.0,79.6694,79.7486,79.6694,79.7387,16853.0
2021-08-27 15:45:00,80.63,80.67,80.58,80.59,20335.0,79.7387,79.7782,79.6892,79.6991,20335.0
2021-08-27 15:50:00,80.61,80.67,80.54,80.56,31548.0,79.7189,79.7782,79.6497,79.6694,31548.0
2021-08-27 15:55:00,80.56,80.57,80.49,80.54,143358.0,79.6694,79.6793,79.6002,79.6497,143358.0
2021-08-30 09:30:00,80.83,81.22,80.83,81.13,83765.0,79.9365,80.3222,79.9365,80.2331,83765.0
2021-08-30 09:35:00,81.14,81.46,81.14,81.41,35097.0,80.243,80.5595,80.243,80.5101,35097.0
2021-08-30 09:40:00,81.43,81.44,81.25,81.33,39341.0,80.5298,80.5397,80.3518,80.4309,39341.0
2021-08-30 09:45:00,81.35,81.44,81.22,81.41,35670.0,80.4507,80.5397,80.3222,80.5101,35670.0
2021-08-30 09:50:00,81.41,81.53,81.36,81.49,36345.0,80.5101,80.6287,80.4606,80.5892,36345.0
2021-08-30 09:55:00,81.5,81.6,81.48,81.6,12610.0,80.5991,80.698,80.5793,80.698,12610.0
2021-08-30 10:00:00,81.62,81.82,81.51,81.76,55084.0,80.7177,80.9155,80.6089,80.8562,55084.0
2021-08-30 10:05:00,81.78,81.86,81.75,81.78,57183.0,80.876,80.9551,80.8463,80.876,57183.0
2021-08-30 10:10:00,81.8,81.81,81.69,81.73,20502.0,80.8957,80.9056,80.787,80.8265,20502.0
2021-08-30 10:15:00,81.73,81.83,81.73,81.77,23543.0,80.8265,80.9254,80.8265,80.8661,23543.0
2021-08-30 10:20:00,81.78,82.03,81.78,82.0,55712.0,80.876,81.1232,80.876,81.0935,55712.0
2021-08-30 10:25:00,82.0,82.06,81.97,82.01,15340.0,81.0935,81.1529,81.0639,81.1034,15340.0
2021-08-30 10:30:00,82.03,82.18,82.02,82.16,21589.0,81.1232,81.2715,81.1133,81.2518,21589.0
2021-08-30 10:35:00,82.16,82.2,82.09,82.17,19413.0,81.2518,81.2913,81.1825,81.2617,19413.0
2021-08-30 10:40:00,82.18,82.19,82.06,82.07,28049.0,81.2715,81.2814,81.1529,81.1628,28049.0
2021-08-30 10:45:00,82.07,82.19,82.02,82.11,24222.0,81.1628,81.2814,81.1133,81.2023,24222.0
2021-08-30 10:50:00,82.11,82.15,82.07,82.08,22198.0,81.2023,81.2419,81.1628,81.1726,22198.0
2021-08-30 10:55:00,82.12,82.18,82.03,82.18,20239.0,81.2122,81.2715,81.1232,81.2715,20239.0
2021-08-30 11:00:00,82.2,82.2,82.1,82.11,21235.0,81.2913,81.2913,81.1924,81.2023,21235.0
2021-08-30 11:05:00,82.11,82.19,82.1,82.1,12765.0,81.2023,81.2814,81.1924,81.1924,12765.0
2021-08-30 11:10:00,82.11,82.16,82.11,82.15,10937.0,81.2023,81.2518,81.2023,81.2419,10937.0
2021-08-30 11:15:00,82.15,82.18,81.93,81.96,35484.0,81.2419,81.2715,81.0243,81.054,35484.0
2021-08-30 11:20:00,81.93,82.03,81.93,81.97,5840.0,81.0243,81.1232,81.0243,81.0639,5840.0
2021-08-30 11:25:00,81.96,82.01,81.96,82.0,8245.0,81.054,81.1034,81.054,81.0935,8245.0
2021-08-30 11:30:00,82.02,82.12,81.99,82.11,6945.0,81.1133,81.2122,81.0836,81.2023,6945.0
2021-08-30 11:35:00,82.12,82.14,82.09,82.11,10744.0,81.2122,81.232,81.1825,81.2023,10744.0
2021-08-30 11:40:00,82.11,82.18,82.03,82.17,7741.0,81.2023,81.2715,81.1232,81.2617,7741.0
2021-08-30 11:45:00,82.17,82.31,82.15,82.27,34133.0,81.2617,81.4001,81.2419,81.3605,34133.0
2021-08-30 11:50:00,82.24,82.27,82.23,82.26,13638.0,81.3309,81.3605,81.321,81.3507,13638.0
2021-08-30 11:55:00,82.27,82.29,82.24,82.25,8515.0,81.3605,81.3803,81.3309,81.3408,8515.0
2021-08-30 12:00:00,82.27,82.27,82.06,82.13,16252.0,81.3605,81.3605,81.1529,81.2221,16252.0
2021-08-30 12:05:00,82.14,82.15,81.99,82.06,26946.0,81.232,81.2419,81.0836,81.1529,26946.0
2021-08-30 12:10:00,82.06,82.12,82.05,82.07,9521.0,81.1529,81.2122,81.143,81.1628,9521.0
2021-08-30 12:15:00,82.05,82.09,82.0,82.01,5897.0,81.143,81.1825,81.0935,81.1034,5897.0
2021-08-30 12:20:00,82.0,82.08,82.0,82.02,195433.0,81.0935,81.1726,81.0935,81.1133,195433.0
2021-08-30 12:25:00,82.03,82.07,82.01,82.07,23349.0,81.1232,81.1628,81.1034,81.1628,23349.0
2021-08-30 12:30:00,82.07,82.08,82.02,82.08,5910.0,81.1628,81.1726,81.1133,81.1726,5910.0
2021-08-30 12:35:00,82.11,82.17,82.09,82.16,5900.0,81.2023,81.2617,81.1825,81.2518,5900.0
2021-08-30 12:40:00,82.14,82.14,82.11,82.11,6156.0,81.232,81.232,81.2023,81.2023,6156.0
2021-08-30 12:45:00,82.12,82.12,82.08,82.08,4665.0,81.2122,81.2122,81.1726,81.1726,4665.0
2021-08-30 12:50:00,82.07,82.16,82.06,82.16,8688.0,81.1628,81.2518,81.1529,81.2518,8688.0
2021-08-30 12:55:00,82.17,82.2,82.16,82.2,11651.0,81.2617,81.2913,81.2518,81.2913,11651.0
2021-08-30 13:00:00,82.19,82.19,82.16,82.18,3153.0,81.2814,81.2814,81.2518,81.2715,3153.0
2021-08-30 13:05:00,82.18,82.27,82.16,82.27,10850.0,81.2715,81.3605,81.2518,81.3605,10850.0
2021-08-30 13:10:00,82.26,82.28,82.24,82.27,3090.0,81.3507,81.3704,81.3309,81.3605,3090.0
2021-08-30 13:15:00,82.22,82.29,82.22,82.26,5775.0,81.3111,81.3803,81.3111,81.3507,5775.0
2021-08-30 13:20:00,82.29,82.29,82.27,82.29,10060.0,81.3803,81.3803,81.3605,81.3803,10060.0
2021-08-30 13:25:00,82.29,82.32,82.28,82.28,11392.0,81.3803,81.41,81.3704,81.3704,11392.0
2021-08-30 13:30:00,82.3,82.34,82.27,82.34,60345.0,81.3902,81.4298,81.3605,81.4298,60345.0
2021-08-30 13:35:00,82.34,82.39,82.31,82.34,11162.0,81.4298,81.4792,81.4001,81.4298,11162.0
2021-08-30 13:40:00,82.35,82.35,82.32,82.35,12340.0,81.4397,81.4397,81.41,81.4397,12340.0
2021-08-30 13:45:00,82.36,82.42,82.35,82.41,20886.0,81.4496,81.5089,81.4397,81.499,20886.0
2021-08-30 13:50:00,82.42,82.44,82.4,82.42,13541.0,81.5089,81.5287,81.4891,81.5089,13541.0
2021-08-30 13:55:00,82.42,82.47,82.41,82.47,32723.0,81.5089,81.5583,81.499,81.5583,32723.0
2021-08-30 14:00:00,82.48,82.48,82.42,82.44,15241.0,81.5682,81.5682,81.5089,81.5287,15241.0
2021-08-30 14:05:00,82.45,82.47,82.4,82.4,26276.0,81.5386,81.5583,81.4891,81.4891,26276.0
2021-08-30 14:10:00,82.4,82.43,82.38,82.42,25890.0,81.4891,81.5188,81.4693,81.5089,25890.0
2021-08-30 14:15:00,82.41,82.51,82.41,82.49,28757.0,81.499,81.5979,81.499,81.5781,28757.0
2021-08-30 14:20:00,82.42,82.42,82.4,82.41,2973.0,81.5089,81.5089,81.4891,81.499,2973.0
2021-08-30 14:25:00,82.41,82.44,82.39,82.43,10636.0,81.499,81.5287,81.4792,81.5188,10636.0
2021-08-30 14:30:00,82.45,82.48,82.45,82.45,3973.0,81.5386,81.5682,81.5386,81.5386,3973.0
2021-08-30 14:35:00,82.45,82.45,82.4,82.41,13695.0,81.5386,81.5386,81.4891,81.499,13695.0
2021-08-30 14:40:00,82.42,82.44,82.39,82.39,4231.0,81.5089,81.5287,81.4792,81.4792,4231.0
2021-08-30 14:45:00,82.38,82.46,82.38,82.45,29312.0,81.4693,81.5484,81.4693,81.5386,29312.0
2021-08-30 14:50:00,82.45,82.46,82.41,82.45,29584.0,81.5386,81.5484,81.499,81.5386,29584.0
2021-08-30 14:55:00,82.46,82.51,82.45,82.51,14668.0,81.5484,81.5979,81.5386,81.5979,14668.0
2021-08-30 15:00:00,82.51,82.51,82.45,82.46,11704.0,81.5979,81.5979,81.5386,81.5484,11704.0
2021-08-30 15:05:00,82.47,82.5,82.45,82.48,14984.0,81.5583,81.588,81.5386,81.5682,14984.0
2021-08-30 15:10:00,82.48,82.5,82.46,82.47,8042.0,81.5682,81.588,81.5484,81.5583,8042.0
2021-08-30 15:15:00,82.46,82.5,82.45,82.45,4643.0,81.5484,81.588,81.5386,81.5386,4643.0
2021-08-30 15:20:00,82.45,82.49,82.43,82.43,31495.0,81.5386,81.5781,81.5188,81.5188,31495.0
2021-08-30 15:25:00,82.43,82.45,82.4,82.45,12796.0,81.5188,81.5386,81.4891,81.5386,12796.0
2021-08-30 15:30:00,82.42,82.44,82.4,82.4,18721.0,81.5089,81.5287,81.4891,81.4891,18721.0
2021-08-30 15:35:00,82.4,82.43,82.39,82.4,12539.0,81.4891,81.5188,81.4792,81.4891,12539.0
2021-08-30 15:40:00,82.41,82.43,82.34,82.37,20321.0,81.499,81.5188,81.4298,81.4594,20321.0
2021-08-30 15:45:00,82.38,82.49,82.37,82.48,14285.0,81.4693,81.5781,81.4594,81.5682,14285.0
2021-08-30 15:50:00,82.47,82.49,82.39,82.45,105724.0,81.5583,81.5781,81.4792,81.5386,105724.0
2021-08-30 15:55:00,82.45,82.45,82.28,82.29,52256.0,81.5386,81.5386,81.3704,81.3803,52256.0
2021-08-31 09:30:00,82.41,82.41,81.75,81.87,125658.0,81.499,81.499,80.8463,80.965,125658.0
2021-08-31 09:35:00,81.83,81.92,81.64,81.84,74557.0,80.9254,81.0144,80.7375,80.9353,74557.0
2021-08-31 09:40:00,81.82,81.91,81.7,81.81,38569.0,80.9155,81.0045,80.7968,80.9056,38569.0
2021-08-31 09:45:00,81.78,81.92,81.71,81.91,31690.0,80.876,81.0144,80.8067,81.0045,31690.0
2021-08-31 09:50:00,81.87,81.92,81.6,81.6,45586.0,80.965,81.0144,80.698,80.698,45586.0
2021-08-31 09:55:00,81.59,81.73,81.53,81.54,44486.0,80.6881,80.8265,80.6287,80.6386,44486.0
2021-08-31 10:00:00,81.53,81.7,81.48,81.63,54845.0,80.6287,80.7968,80.5793,80.7276,54845.0
2021-08-31 10:05:00,81.6,81.84,81.6,81.73,39716.0,80.698,80.9353,80.698,80.8265,39716.0
2021-08-31 10:10:00,81.7,81.85,81.69,81.76,15009.0,80.7968,80.9452,80.787,80.8562,15009.0
2021-08-31 10:15:00,81.76,81.76,81.54,81.74,36856.0,80.8562,80.8562,80.6386,80.8364,36856.0
2021-08-31 10:20:00,81.71,81.91,81.65,81.82,20801.0,80.8067,81.0045,80.7474,80.9155,20801.0
2021-08-31 10:25:00,81.8,81.85,81.74,81.78,33961.0,80.8957,80.9452,80.8364,80.876,33961.0
2021-08-31 10:30:00,81.78,81.9,81.71,81.83,9679.0,80.876,80.9946,80.8067,80.9254,9679.0
2021-08-31 10:35:00,81.84,81.98,81.78,81.98,15531.0,80.9353,81.0738,80.876,81.0738,15531.0
2021-08-31 10:40:00,81.97,81.98,81.86,81.86,24496.0,81.0639,81.0738,80.9551,80.9551,24496.0
2021-08-31 10:45:00,81.86,81.97,81.79,81.79,14481.0,80.9551,81.0639,80.8859,80.8859,14481.0
2021-08-31 10:50:00,81.77,81.8,81.67,81.74,19068.0,80.8661,80.8957,80.7672,80.8364,19068.0
2021-08-31 10:55:00,81.78,81.87,81.78,81.87,8023.0,80.876,80.965,80.876,80.965,8023.0
2021-08-31 11:00:00,81.9,81.9,81.7,81.7,16811.0,80.9946,80.9946,80.7968,80.7968,16811.0
2021-08-31 11:05:00,81.68,81.92,81.67,81.9,9635.0,80.7771,81.0144,80.7672,80.9946,9635.0
2021-08-31 11:10:00,81.89,81.92,81.82,81.84,13093.0,80.9847,81.0144,80.9155,80.9353,13093.0
2021-08-31 11:15:00,81.83,82.03,81.82,81.99,39391.0,80.9254,81.1232,80.9155,81.0836,39391.0
2021-08-31 11:20:00,81.99,82.08,81.97,81.99,49937.0,81.0836,81.1726,81.0639,81.0836,49937.0
2021-08-31 11:25:00,81.98,81.99,81.92,81.97,8358.0,81.0738,81.0836,81.0144,81.0639,8358.0
2021-08-31 11:30:00,81.97,82.0,81.88,81.99,8224.0,81.0639,81.0935,80.9749,81.0836,8224.0
2021-08-31 11:35:00,81.99,82.08,81.98,82.07,6000.0,81.0836,81.1726,81.0738,81.1628,6000.0
2021-08-31 11:40:00,82.06,82.18,82.06,82.11,131862.0,81.1529,81.2715,81.1529,81.2023,131862.0
2021-08-31 11:45:00,82.1,82.14,82.09,82.13,8123.0,81.1924,81.232,81.1825,81.2221,8123.0
2021-08-31 11:50:00,82.13,82.16,82.1,82.16,10178.0,81.2221,81.2518,81.1924,81.2518,10178.0
2021-08-31 11:55:00,82.17,82.18,82.1,82.11,22505.0,81.2617,81.2715,81.1924,81.2023,22505.0
2021-08-31 12:00:00,82.12,82.12,82.0,82.05,8509.0,81.2122,81.2122,81.0935,81.143,8509.0
2021-08-31 12:05:00,82.07,82.08,82.04,82.06,3243.0,81.1628,81.1726,81.1331,81.1529,3243.0
2021-08-31 12:10:00,82.01,82.05,81.99,82.03,3482.0,81.1034,81.143,81.0836,81.1232,3482.0
2021-08-31 12:15:00,82.01,82.04,81.99,82.02,47725.0,81.1034,81.1331,81.0836,81.1133,47725.0
2021-08-31 12:20:00,81.99,82.1,81.98,82.1,13662.0,81.0836,81.1924,81.0738,81.1924,13662.0
2021-08-31 12:25:00,82.09,82.25,82.09,82.25,7951.0,81.1825,81.3408,81.1825,81.3408,7951.0
2021-08-31 12:30:00,82.21,82.29,82.21,82.29,17471.0,81.3012,81.3803,81.3012,81.3803,17471.0
2021-08-31 12:35:00,82.3,82.3,82.25,82.25,4597.0,81.3902,81.3902,81.3408,81.3408,4597.0
2021-08-31 12:40:00,82.25,82.25,82.21,82.21,2500.0,81.3408,81.3408,81.3012,81.3012,2500.0
2021-08-31 12:45:00,82.22,82.26,82.22,82.25,4283.0,81.3111,81.3507,81.3111,81.3408,4283.0
2021-08-31 12:50:00,82.24,82.24,82.19,82.21,3800.0,81.3309,81.3309,81.2814,81.3012,3800.0
2021-08-31 12:55:00,82.18,82.28,82.18,82.28,6583.0,81.2715,81.3704,81.2715,81.3704,6583.0
2021-08-31 13:00:00,82.29,82.29,82.21,82.23,6649.0,81.3803,81.3803,81.3012,81.321,6649.0
2021-08-31 13:05:00,82.18,82.19,82.13,82.15,5868.0,81.2715,81.2814,81.2221,81.2419,5868.0
2021-08-31 13:10:00,82.14,82.16,82.11,82.15,12242.0,81.232,81.2518,81.2023,81.2419,12242.0
2021-08-31 13:15:00,82.15,82.15,82.07,82.08,5258.0,81.2419,81.2419,81.1628,81.1726,5258.0
2021-08-31 13:20:00,82.08,82.1,81.99,81.99,34236.0,81.1726,81.1924,81.0836,81.0836,34236.0
2021-08-31 13:25:00,81.99,82.04,81.95,82.03,10250.0,81.0836,81.1331,81.0441,81.1232,10250.0
2021-08-31 13:30:00,81.98,82.03,81.97,81.97,10272.0,81.0738,81.1232,81.0639,81.0639,10272.0
2021-08-31 13:35:00,81.97,82.05,81.96,82.03,11501.0,81.0639,81.143,81.054,81.1232,11501.0
2021-08-31 13:40:00,82.05,82.06,82.02,82.05,30631.0,81.143,81.1529,81.1133,81.143,30631.0
2021-08-31 13:45:00,82.05,82.11,82.03,82.11,14298.0,81.143,81.2023,81.1232,81.2023,14298.0
2021-08-31 13:50:00,82.13,82.17,82.13,82.15,4349.0,81.2221,81.2617,81.2221,81.2419,4349.0
2021-08-31 13:55:00,82.15,82.19,82.14,82.18,22599.0,81.2419,81.2814,81.232,81.2715,22599.0
2021-08-31 14:00:00,82.17,82.17,82.14,82.15,1700.0,81.2617,81.2617,81.232,81.2419,1700.0
2021-08-31 14:05:00,82.12,82.2,82.1,82.15,13645.0,81.2122,81.2913,81.1924,81.2419,13645.0
2021-08-31 14:10:00,82.14,82.17,82.13,82.15,6650.0,81.232,81.2617,81.2221,81.2419,6650.0
2021-08-31 14:15:00,82.16,82.22,82.16,82.17,4225.0,81.2518,81.3111,81.2518,81.2617,4225.0
2021-08-31 14:20:00,82.17,82.22,82.14,82.21,4650.0,81.2617,81.3111,81.232,81.3012,4650.0
2021-08-31 14:25:00,82.2,82.23,82.2,82.2,3420.0,81.2913,81.321,81.2913,81.2913,3420.0
2021-08-31 14:30:00,82.21,82.26,82.2,82.25,7404.0,81.3012,81.3507,81.2913,81.3408,7404.0
2021-08-31 14:35:00,82.27,82.3,82.23,82.23,12395.0,81.3605,81.3902,81.321,81.321,12395.0
2021-08-31 14:40:00,82.25,82.3,82.23,82.24,14001.0,81.3408,81.3902,81.321,81.3309,14001.0
2021-08-31 14:45:00,82.23,82.23,82.17,82.21,4300.0,81.321,81.321,81.2617,81.3012,4300.0
2021-08-31 14:50:00,82.21,82.28,82.21,82.22,10250.0,81.3012,81.3704,81.3012,81.3111,10250.0
2021-08-31 14:55:00,82.22,82.33,82.22,82.33,14233.0,81.3111,81.4199,81.3111,81.4199,14233.0
2021-08-31 15:00:00,82.35,82.35,82.22,82.26,12490.0,81.4397,81.4397,81.3111,81.3507,12490.0
2021-08-31 15:05:00,82.25,82.25,82.19,82.22,14176.0,81.3408,81.3408,81.2814,81.3111,14176.0
2021-08-31 15:10:00,82.21,82.22,82.16,82.17,8350.0,81.3012,81.3111,81.2518,81.2617,8350.0
2021-08-31 15:15:00,82.17,82.19,82.14,82.16,11922.0,81.2617,81.2814,81.232,81.2518,11922.0
2021-08-31 15:20:00,82.15,82.18,82.06,82.12,28457.0,81.2419,81.2715,81.1529,81.2122,28457.0
2021-08-31 15:25:00,82.11,82.12,82.01,82.02,10858.0,81.2023,81.2122,81.1034,81.1133,10858.0
2021-08-31 15:30:00,82.03,82.08,82.0,82.07,11767.0,81.1232,81.1726,81.0935,81.1628,11767.0
2021-08-31 15:35:00,82.06,82.15,82.03,82.12,8411.0,81.1529,81.2419,81.1232,81.2122,8411.0
2021-08-31 15:40:00,82.12,82.16,82.08,82.16,9167.0,81.2122,81.2518,81.1726,81.2518,9167.0
2021-08-31 15:45:00,82.16,82.24,82.15,82.24,8582.0,81.2518,81.3309,81.2419,81.3309,8582.0
2021-08-31 15:50:00,82.21,82.21,81.98,82.02,71293.0,81.3012,81.3012,81.0738,81.1133,71293.0
2021-08-31 15:55:00,82.03,82.22,82.01,82.16,96294.0,81.1232,81.3111,81.1034,81.2518,96294.0
2021-09-01 09:30:00,82.64,83.02,82.59,82.94,59979.0,81.7265,82.1023,81.677,82.0231,59979.0
2021-09-01 09:35:00,82.96,83.05,82.85,82.88,35945.0,82.0429,82.1319,81.9341,81.9638,35945.0
2021-09-01 09:40:00,82.93,83.08,82.87,83.06,58961.0,82.0132,82.1616,81.9539,82.1418,58961.0
2021-09-01 09:45:00,83.06,83.32,83.06,83.3,83548.0,82.1418,82.3989,82.1418,82.3792,83548.0
2021-09-01 09:50:00,83.33,83.35,83.21,83.29,55261.0,82.4088,82.4286,82.2902,82.3693,55261.0
2021-09-01 09:55:00,83.28,83.3,82.93,82.99,77015.0,82.3594,82.3792,82.0132,82.0726,77015.0
2021-09-01 10:00:00,83.08,83.23,82.97,82.99,55177.0,82.1616,82.3099,82.0528,82.0726,55177.0
2021-09-01 10:05:00,83.02,83.11,82.96,83.09,33536.0,82.1023,82.1913,82.0429,82.1715,33536.0
2021-09-01 10:10:00,83.13,83.22,83.1,83.15,35190.0,82.211,82.3,82.1814,82.2308,35190.0
2021-09-01 10:15:00,83.18,83.18,83.03,83.03,26954.0,82.2605,82.2605,82.1121,82.1121,26954.0
2021-09-01 10:20:00,83.02,83.12,82.98,83.04,22479.0,82.1023,82.2011,82.0627,82.122,22479.0
2021-09-01 10:25:00,83.05,83.09,83.02,83.07,23467.0,82.1319,82.1715,82.1023,82.1517,23467.0
2021-09-01 10:30:00,83.07,83.13,82.97,83.09,29577.0,82.1517,82.211,82.0528,82.1715,29577.0
2021-09-01 10:35:00,83.07,83.22,83.07,83.21,14245.0,82.1517,82.3,82.1517,82.2902,14245.0
2021-09-01 10:40:00,83.21,83.22,83.15,83.17,13650.0,82.2902,82.3,82.2308,82.2506,13650.0
2021-09-01 10:45:00,83.16,83.21,83.15,83.17,10374.0,82.2407,82.2902,82.2308,82.2506,10374.0
2021-09-01 10:50:00,83.19,83.26,83.1,83.12,22078.0,82.2704,82.3396,82.1814,82.2011,22078.0
2021-09-01 10:55:00,83.14,83.14,83.09,83.12,11269.0,82.2209,82.2209,82.1715,82.2011,11269.0
2021-09-01 11:00:00,83.13,83.16,83.01,83.03,25720.0,82.211,82.2407,82.0924,82.1121,25720.0
2021-09-01 11:05:00,83.01,83.1,82.98,83.09,14749.0,82.0924,82.1814,82.0627,82.1715,14749.0
2021-09-01 11:10:00,83.1,83.2,83.1,83.16,24173.0,82.1814,82.2803,82.1814,82.2407,24173.0
2021-09-01 11:15:00,83.15,83.2,83.12,83.17,9077.0,82.2308,82.2803,82.2011,82.2506,9077.0
2021-09-01 11:20:00,83.18,83.21,83.11,83.11,9211.0,82.2605,82.2902,82.1913,82.1913,9211.0
2021-09-01 11:25:00,83.1,83.16,83.1,83.15,8527.0,82.1814,82.2407,82.1814,82.2308,8527.0
2021-09-01 11:30:00,83.14,83.23,83.13,83.23,18029.0,82.2209,82.3099,82.211,82.3099,18029.0
2021-09-01 11:35:00,83.22,83.22,83.14,83.15,10151.0,82.3,82.3,82.2209,82.2308,10151.0
2021-09-01 11:40:00,83.16,83.18,83.1,83.14,8274.0,82.2407,82.2605,82.1814,82.2209,8274.0
2021-09-01 11:45:00,83.14,83.14,83.07,83.08,5100.0,82.2209,82.2209,82.1517,82.1616,5100.0
2021-09-01 11:50:00,83.1,83.11,83.07,83.11,4303.0,82.1814,82.1913,82.1517,82.1913,4303.0
2021-09-01 11:55:00,83.13,83.15,83.11,83.12,17164.0,82.211,82.2308,82.1913,82.2011,17164.0
2021-09-01 12:00:00,83.11,83.21,83.11,83.21,10430.0,82.1913,82.2902,82.1913,82.2902,10430.0
2021-09-01 12:05:00,83.21,83.22,83.18,83.2,16808.0,82.2902,82.3,82.2605,82.2803,16808.0
2021-09-01 12:10:00,83.21,83.23,83.19,83.22,4437.0,82.2902,82.3099,82.2704,82.3,4437.0
2021-09-01 12:15:00,83.2,83.21,83.17,83.19,4785.0,82.2803,82.2902,82.2506,82.2704,4785.0
2021-09-01 12:20:00,83.19,83.21,83.14,83.15,6950.0,82.2704,82.2902,82.2209,82.2308,6950.0
2021-09-01 12:25:00,83.18,83.23,83.12,83.17,27416.0,82.2605,82.3099,82.2011,82.2506,27416.0
2021-09-01 12:30:00,83.16,83.17,83.11,83.17,5095.0,82.2407,82.2506,82.1913,82.2506,5095.0
2021-09-01 12:35:00,83.17,83.17,83.12,83.13,10941.0,82.2506,82.2506,82.2011,82.211,10941.0
2021-09-01 12:40:00,83.15,83.16,83.08,83.1,8864.0,82.2308,82.2407,82.1616,82.1814,8864.0
2021-09-01 12:45:00,83.1,83.15,83.08,83.14,10607.0,82.1814,82.2308,82.1616,82.2209,10607.0
2021-09-01 12:50:00,83.14,83.16,83.13,83.16,3523.0,82.2209,82.2407,82.211,82.2407,3523.0
2021-09-01 12:55:00,83.16,83.16,83.14,83.16,7587.0,82.2407,82.2407,82.2209,82.2407,7587.0
2021-09-01 13:00:00,83.15,83.19,83.14,83.19,4091.0,82.2308,82.2704,82.2209,82.2704,4091.0
2021-09-01 13:05:00,83.21,83.21,83.15,83.17,6324.0,82.2902,82.2902,82.2308,82.2506,6324.0
2021-09-01 13:10:00,83.16,83.16,83.1,83.14,5273.0,82.2407,82.2407,82.1814,82.2209,5273.0
2021-09-01 13:15:00,83.16,83.19,83.16,83.17,8641.0,82.2407,82.2704,82.2407,82.2506,8641.0
2021-09-01 13:20:00,83.18,83.22,83.17,83.22,20097.0,82.2605,82.3,82.2506,82.3,20097.0
2021-09-01 13:25:00,83.2,83.2,83.16,83.19,9001.0,82.2803,82.2803,82.2407,82.2704,9001.0
2021-09-01 13:30:00,83.2,83.24,83.19,83.24,29457.0,82.2803,82.3198,82.2704,82.3198,29457.0
2021-09-01 13:35:00,83.23,83.23,83.2,83.2,1764.0,82.3099,82.3099,82.2803,82.2803,1764.0
2021-09-01 13:40:00,83.19,83.2,83.15,83.17,11799.0,82.2704,82.2803,82.2308,82.2506,11799.0
2021-09-01 13:45:00,83.18,83.2,83.16,83.18,5689.0,82.2605,82.2803,82.2407,82.2605,5689.0
2021-09-01 13:50:00,83.18,83.18,83.13,83.13,6729.0,82.2605,82.2605,82.211,82.211,6729.0
2021-09-01 13:55:00,83.13,83.18,83.13,83.18,3165.0,82.211,82.2605,82.211,82.2605,3165.0
2021-09-01 14:00:00,83.18,83.18,83.13,83.17,4830.0,82.2605,82.2605,82.211,82.2506,4830.0
2021-09-01 14:05:00,83.16,83.16,83.11,83.12,3387.0,82.2407,82.2407,82.1913,82.2011,3387.0
2021-09-01 14:10:00,83.12,83.15,83.11,83.14,3573.0,82.2011,82.2308,82.1913,82.2209,3573.0
2021-09-01 14:15:00,83.14,83.14,83.07,83.07,4100.0,82.2209,82.2209,82.1517,82.1517,4100.0
2021-09-01 14:20:00,83.06,83.09,83.02,83.02,23705.0,82.1418,82.1715,82.1023,82.1023,23705.0
2021-09-01 14:25:00,83.02,83.05,83.02,83.02,4961.0,82.1023,82.1319,82.1023,82.1023,4961.0
2021-09-01 14:30:00,83.01,83.01,82.76,82.76,41476.0,82.0924,82.0924,81.8451,81.8451,41476.0
2021-09-01 14:35:00,82.75,82.78,82.64,82.73,19822.0,81.8352,81.8649,81.7265,81.8155,19822.0
2021-09-01 14:40:00,82.73,82.84,82.73,82.84,25426.0,81.8155,81.9242,81.8155,81.9242,25426.0
2021-09-01 14:45:00,82.84,82.86,82.72,82.72,24448.0,81.9242,81.944,81.8056,81.8056,24448.0
2021-09-01 14:50:00,82.74,82.81,82.74,82.8,11446.0,81.8253,81.8946,81.8253,81.8847,11446.0
2021-09-01 14:55:00,82.79,82.83,82.75,82.78,9507.0,81.8748,81.9144,81.8352,81.8649,9507.0
2021-09-01 15:00:00,82.78,82.78,82.71,82.73,55656.0,81.8649,81.8649,81.7957,81.8155,55656.0
2021-09-01 15:05:00,82.74,82.79,82.61,82.63,18134.0,81.8253,81.8748,81.6968,81.7166,18134.0
2021-09-01 15:10:00,82.64,82.77,82.57,82.77,22382.0,81.7265,81.855,81.6572,81.855,22382.0
2021-09-01 15:15:00,82.78,82.87,82.77,82.84,21975.0,81.8649,81.9539,81.855,81.9242,21975.0
2021-09-01 15:20:00,82.87,82.9,82.85,82.85,5512.0,81.9539,81.9836,81.9341,81.9341,5512.0
2021-09-01 15:25:00,82.83,82.83,82.75,82.77,11729.0,81.9144,81.9144,81.8352,81.855,11729.0
2021-09-01 15:30:00,82.74,82.75,82.69,82.7,11005.0,81.8253,81.8352,81.7759,81.7858,11005.0
2021-09-01 15:35:00,82.73,82.73,82.57,82.57,33641.0,81.8155,81.8155,81.6572,81.6572,33641.0
2021-09-01 15:40:00,82.57,82.64,82.47,82.52,28190.0,81.6572,81.7265,81.5583,81.6078,28190.0
2021-09-01 15:45:00,82.54,82.66,82.49,82.6,97907.0,81.6276,81.7462,81.5781,81.6869,97907.0
2021-09-01 15:50:00,82.59,82.6,82.41,82.44,68575.0,81.677,81.6869,81.499,81.5287,68575.0
2021-09-01 15:55:00,82.45,82.45,82.35,82.41,26245.0,81.5386,81.5386,81.4397,81.499,26245.0
2021-09-02 09:30:00,83.03,83.16,82.97,83.03,68776.0,82.1121,82.2407,82.0528,82.1121,68776.0
2021-09-02 09:35:00,83.03,83.07,82.88,83.03,38663.0,82.1121,82.1517,81.9638,82.1121,38663.0
2021-09-02 09:40:00,83.02,83.03,82.91,83.0,29004.0,82.1023,82.1121,81.9935,82.0825,29004.0
2021-09-02 09:45:00,82.99,83.17,82.98,83.08,21361.0,82.0726,82.2506,82.0627,82.1616,21361.0
2021-09-02 09:50:00,83.09,83.09,82.9,82.9,22930.0,82.1715,82.1715,81.9836,81.9836,22930.0
2021-09-02 09:55:00,82.92,82.94,82.78,82.85,31496.0,82.0034,82.0231,81.8649,81.9341,31496.0
2021-09-02 10:00:00,82.84,82.96,82.63,82.66,52601.0,81.9242,82.0429,81.7166,81.7462,52601.0
2021-09-02 10:05:00,82.68,82.78,82.67,82.73,32504.0,81.766,81.8649,81.7561,81.8155,32504.0
2021-09-02 10:10:00,82.7,82.75,82.63,82.68,29221.0,81.7858,81.8352,81.7166,81.766,29221.0
2021-09-02 10:15:00,82.61,82.67,82.54,82.54,22391.0,81.6968,81.7561,81.6276,81.6276,22391.0
2021-09-02 10:20:00,82.56,82.65,82.49,82.65,44604.0,81.6473,81.7363,81.5781,81.7363,44604.0
2021-09-02 10:25:00,82.66,82.71,82.61,82.66,19403.0,81.7462,81.7957,81.6968,81.7462,19403.0
2021-09-02 10:30:00,82.63,82.74,82.62,82.73,10047.0,81.7166,81.8253,81.7067,81.8155,10047.0
2021-09-02 10:35:00,82.71,82.74,82.58,82.62,27282.0,81.7957,81.8253,81.6671,81.7067,27282.0
2021-09-02 10:40:00,82.65,82.69,82.6,82.69,4445.0,81.7363,81.7759,81.6869,81.7759,4445.0
2021-09-02 10:45:00,82.7,82.79,82.68,82.79,19953.0,81.7858,81.8748,81.766,81.8748,19953.0
2021-09-02 10:50:00,82.8,82.83,82.77,82.78,19642.0,81.8847,81.9144,81.855,81.8649,19642.0
2021-09-02 10:55:00,82.78,82.83,82.75,82.78,8821.0,81.8649,81.9144,81.8352,81.8649,8821.0
2021-09-02 11:00:00,82.77,82.79,82.71,82.75,3456.0,81.855,81.8748,81.7957,81.8352,3456.0
2021-09-02 11:05:00,82.7,82.7,82.54,82.54,13529.0,81.7858,81.7858,81.6276,81.6276,13529.0
2021-09-02 11:10:00,82.54,82.67,82.54,82.67,21466.0,81.6276,81.7561,81.6276,81.7561,21466.0
2021-09-02 11:15:00,82.74,82.89,82.73,82.87,26156.0,81.8253,81.9737,81.8155,81.9539,26156.0
2021-09-02 11:20:00,82.89,82.9,82.83,82.86,22741.0,81.9737,81.9836,81.9144,81.944,22741.0
2021-09-02 11:25:00,82.84,82.87,82.82,82.85,6935.0,81.9242,81.9539,81.9045,81.9341,6935.0
2021-09-02 11:30:00,82.87,82.9,82.85,82.85,8584.0,81.9539,81.9836,81.9341,81.9341,8584.0
2021-09-02 11:35:00,82.86,82.89,82.79,82.8,3843.0,81.944,81.9737,81.8748,81.8847,3843.0
2021-09-02 11:40:00,82.78,82.84,82.76,82.77,5231.0,81.8649,81.9242,81.8451,81.855,5231.0
2021-09-02 11:45:00,82.78,82.78,82.71,82.71,4021.0,81.8649,81.8649,81.7957,81.7957,4021.0
2021-09-02 11:50:00,82.7,82.71,82.64,82.64,5143.0,81.7858,81.7957,81.7265,81.7265,5143.0
2021-09-02 11:55:00,82.67,82.7,82.65,82.66,17507.0,81.7561,81.7858,81.7363,81.7462,17507.0
2021-09-02 12:00:00,82.64,82.66,82.56,82.58,10000.0,81.7265,81.7462,81.6473,81.6671,10000.0
2021-09-02 12:05:00,82.58,82.62,82.54,82.56,7625.0,81.6671,81.7067,81.6276,81.6473,7625.0
2021-09-02 12:10:00,82.58,82.61,82.56,82.57,9874.0,81.6671,81.6968,81.6473,81.6572,9874.0
2021-09-02 12:15:00,82.57,82.57,82.38,82.41,22083.0,81.6572,81.6572,81.4693,81.499,22083.0
2021-09-02 12:20:00,82.43,82.49,82.42,82.44,7847.0,81.5188,81.5781,81.5089,81.5287,7847.0
2021-09-02 12:25:00,82.43,82.5,82.42,82.47,8304.0,81.5188,81.588,81.5089,81.5583,8304.0
2021-09-02 12:30:00,82.46,82.53,82.46,82.51,5980.0,81.5484,81.6177,81.5484,81.5979,5980.0
2021-09-02 12:35:00,82.51,82.55,82.36,82.37,17420.0,81.5979,81.6374,81.4496,81.4594,17420.0
2021-09-02 12:40:00,82.39,82.46,82.35,82.45,11497.0,81.4792,81.5484,81.4397,81.5386,11497.0
2021-09-02 12:45:00,82.45,82.47,82.35,82.39,9565.0,81.5386,81.5583,81.4397,81.4792,9565.0
2021-09-02 12:50:00,82.38,82.47,82.36,82.45,16887.0,81.4693,81.5583,81.4496,81.5386,16887.0
2021-09-02 12:55:00,82.46,82.54,82.46,82.53,10392.0,81.5484,81.6276,81.5484,81.6177,10392.0
2021-09-02 13:00:00,82.53,82.59,82.53,82.57,9857.0,81.6177,81.677,81.6177,81.6572,9857.0
2021-09-02 13:05:00,82.58,82.58,82.49,82.5,7974.0,81.6671,81.6671,81.5781,81.588,7974.0
2021-09-02 13:10:00,82.5,82.51,82.44,82.44,11316.0,81.588,81.5979,81.5287,81.5287,11316.0
2021-09-02 13:15:00,82.45,82.45,82.38,82.38,5529.0,81.5386,81.5386,81.4693,81.4693,5529.0
2021-09-02 13:20:00,82.35,82.41,82.25,82.29,12049.0,81.4397,81.499,81.3408,81.3803,12049.0
2021-09-02 13:25:00,82.25,82.35,82.21,82.27,13246.0,81.3408,81.4397,81.3012,81.3605,13246.0
2021-09-02 13:30:00,82.25,82.32,82.25,82.31,12510.0,81.3408,81.41,81.3408,81.4001,12510.0
2021-09-02 13:35:00,82.32,82.33,82.26,82.31,5651.0,81.41,81.4199,81.3507,81.4001,5651.0
2021-09-02 13:40:00,82.3,82.32,82.16,82.22,7670.0,81.3902,81.41,81.2518,81.3111,7670.0
2021-09-02 13:45:00,82.22,82.24,82.11,82.12,12931.0,81.3111,81.3309,81.2023,81.2122,12931.0
2021-09-02 13:50:00,82.11,82.14,82.02,82.07,34951.0,81.2023,81.232,81.1133,81.1628,34951.0
2021-09-02 13:55:00,82.05,82.14,82.04,82.09,8694.0,81.143,81.232,81.1331,81.1825,8694.0
2021-09-02 14:00:00,82.07,82.1,81.95,81.95,37068.0,81.1628,81.1924,81.0441,81.0441,37068.0
2021-09-02 14:05:00,81.96,82.02,81.84,81.93,35827.0,81.054,81.1133,80.9353,81.0243,35827.0
2021-09-02 14:10:00,81.92,82.04,81.81,82.03,15144.0,81.0144,81.1331,80.9056,81.1232,15144.0
2021-09-02 14:15:00,82.02,82.05,82.0,82.05,20593.0,81.1133,81.143,81.0935,81.143,20593.0
2021-09-02 14:20:00,82.09,82.14,82.04,82.06,4023.0,81.1825,81.232,81.1331,81.1529,4023.0
2021-09-02 14:25:00,82.1,82.11,81.96,82.02,5001.0,81.1924,81.2023,81.054,81.1133,5001.0
2021-09-02 14:30:00,81.98,82.08,81.98,82.07,3100.0,81.0738,81.1726,81.0738,81.1628,3100.0
2021-09-02 14:35:00,82.09,82.1,81.96,82.05,11095.0,81.1825,81.1924,81.054,81.143,11095.0
2021-09-02 14:40:00,82.04,82.11,82.03,82.07,6860.0,81.1331,81.2023,81.1232,81.1628,6860.0
2021-09-02 14:45:00,82.09,82.18,82.09,82.15,22738.0,81.1825,81.2715,81.1825,81.2419,22738.0
2021-09-02 14:50:00,82.16,82.19,82.13,82.18,4935.0,81.2518,81.2814,81.2221,81.2715,4935.0
2021-09-02 14:55:00,82.19,82.32,82.19,82.3,25638.0,81.2814,81.41,81.2814,81.3902,25638.0
2021-09-02 15:00:00,82.29,82.32,82.23,82.23,11769.0,81.3803,81.41,81.321,81.321,11769.0
2021-09-02 15:05:00,82.23,82.26,82.17,82.18,7340.0,81.321,81.3507,81.2617,81.2715,7340.0
2021-09-02 15:10:00,82.19,82.23,82.14,82.22,11924.0,81.2814,81.321,81.232,81.3111,11924.0
2021-09-02 15:15:00,82.25,82.33,82.23,82.29,12539.0,81.3408,81.4199,81.321,81.3803,12539.0
2021-09-02 15:20:00,82.28,82.3,82.16,82.17,13249.0,81.3704,81.3902,81.2518,81.2617,13249.0
2021-09-02 15:25:00,82.19,82.21,82.12,82.15,30823.0,81.2814,81.3012,81.2122,81.2419,30823.0
2021-09-02 15:30:00,82.16,82.22,82.15,82.18,13189.0,81.2518,81.3111,81.2419,81.2715,13189.0
2021-09-02 15:35:00,82.18,82.2,82.08,82.17,26289.0,81.2715,81.2913,81.1726,81.2617,26289.0
2021-09-02 15:40:00,82.16,82.27,82.16,82.18,14669.0,81.2518,81.3605,81.2518,81.2715,14669.0
2021-09-02 15:45:00,82.18,82.23,82.13,82.14,23461.0,81.2715,81.321,81.2221,81.232,23461.0
2021-09-02 15:50:00,82.16,82.29,82.12,82.28,48380.0,81.2518,81.3803,81.2122,81.3704,48380.0
2021-09-02 15:55:00,82.28,82.37,82.25,82.36,86777.0,81.3704,81.4594,81.3408,81.4496,86777.0
2021-09-03 09:30:00,81.83,82.42,81.82,81.97,94619.0,80.9254,81.5089,80.9155,81.0639,94619.0
2021-09-03 09:35:00,81.95,82.18,81.84,82.14,57074.0,81.0441,81.2715,80.9353,81.232,57074.0
2021-09-03 09:40:00,82.16,82.25,82.11,82.2,27162.0,81.2518,81.3408,81.2023,81.2913,27162.0
2021-09-03 09:45:00,82.19,82.32,82.09,82.17,29128.0,81.2814,81.41,81.1825,81.2617,29128.0
2021-09-03 09:50:00,82.17,82.21,82.02,82.15,22030.0,81.2617,81.3012,81.1133,81.2419,22030.0
2021-09-03 09:55:00,82.17,82.74,82.15,82.71,100339.0,81.2617,81.8253,81.2419,81.7957,100339.0
2021-09-03 10:00:00,82.82,83.02,82.71,82.95,77188.0,81.9045,82.1023,81.7957,82.033,77188.0
2021-09-03 10:05:00,82.93,82.93,82.73,82.77,68295.0,82.0132,82.0132,81.8155,81.855,68295.0
2021-09-03 10:10:00,82.74,82.75,82.63,82.68,19595.0,81.8253,81.8352,81.7166,81.766,19595.0
2021-09-03 10:15:00,82.69,82.72,82.6,82.61,9188.0,81.7759,81.8056,81.6869,81.6968,9188.0
2021-09-03 10:20:00,82.59,82.63,82.55,82.57,9445.0,81.677,81.7166,81.6374,81.6572,9445.0
2021-09-03 10:25:00,82.56,82.65,82.52,82.58,10930.0,81.6473,81.7363,81.6078,81.6671,10930.0
2021-09-03 10:30:00,82.57,82.69,82.53,82.65,6917.0,81.6572,81.7759,81.6177,81.7363,6917.0
2021-09-03 10:35:00,82.67,82.72,82.41,82.41,13179.0,81.7561,81.8056,81.499,81.499,13179.0
2021-09-03 10:40:00,82.38,82.49,82.35,82.49,16479.0,81.4693,81.5781,81.4397,81.5781,16479.0
2021-09-03 10:45:00,82.49,82.57,82.43,82.53,28587.0,81.5781,81.6572,81.5188,81.6177,28587.0
2021-09-03 10:50:00,82.51,82.51,82.44,82.48,7888.0,81.5979,81.5979,81.5287,81.5682,7888.0
2021-09-03 10:55:00,82.48,82.63,82.48,82.59,9626.0,81.5682,81.7166,81.5682,81.677,9626.0
2021-09-03 11:00:00,82.56,82.57,82.47,82.47,4782.0,81.6473,81.6572,81.5583,81.5583,4782.0
2021-09-03 11:05:00,82.53,82.62,82.52,82.61,5281.0,81.6177,81.7067,81.6078,81.6968,5281.0
2021-09-03 11:10:00,82.61,82.71,82.59,82.7,15423.0,81.6968,81.7957,81.677,81.7858,15423.0
2021-09-03 11:15:00,82.69,82.74,82.64,82.69,9217.0,81.7759,81.8253,81.7265,81.7759,9217.0
2021-09-03 11:20:00,82.67,82.8,82.66,82.8,9753.0,81.7561,81.8847,81.7462,81.8847,9753.0
2021-09-03 11:25:00,82.8,82.81,82.74,82.75,7365.0,81.8847,81.8946,81.8253,81.8352,7365.0
2021-09-03 11:30:00,82.76,82.85,82.74,82.83,15800.0,81.8451,81.9341,81.8253,81.9144,15800.0
2021-09-03 11:35:00,82.84,82.89,82.81,82.81,22563.0,81.9242,81.9737,81.8946,81.8946,22563.0
2021-09-03 11:40:00,82.81,82.84,82.79,82.81,24235.0,81.8946,81.9242,81.8748,81.8946,24235.0
2021-09-03 11:45:00,82.83,82.83,82.76,82.76,5815.0,81.9144,81.9144,81.8451,81.8451,5815.0
2021-09-03 11:50:00,82.76,82.76,82.67,82.7,14815.0,81.8451,81.8451,81.7561,81.7858,14815.0
2021-09-03 11:55:00,82.71,82.72,82.63,82.66,4658.0,81.7957,81.8056,81.7166,81.7462,4658.0
2021-09-03 12:00:00,82.64,82.72,82.61,82.72,7436.0,81.7265,81.8056,81.6968,81.8056,7436.0
2021-09-03 12:05:00,82.72,82.81,82.69,82.81,18604.0,81.8056,81.8946,81.7759,81.8946,18604.0
2021-09-03 12:10:00,82.79,82.8,82.78,82.78,2647.0,81.8748,81.8847,81.8649,81.8649,2647.0
2021-09-03 12:15:00,82.78,82.83,82.78,82.82,3900.0,81.8649,81.9144,81.8649,81.9045,3900.0
2021-09-03 12:20:00,82.82,82.87,82.77,82.86,13411.0,81.9045,81.9539,81.855,81.944,13411.0
2021-09-03 12:25:00,82.83,82.84,82.81,82.84,4842.0,81.9144,81.9242,81.8946,81.9242,4842.0
2021-09-03 12:30:00,82.84,82.85,82.73,82.74,17300.0,81.9242,81.9341,81.8155,81.8253,17300.0
2021-09-03 12:35:00,82.72,82.74,82.69,82.69,12188.0,81.8056,81.8253,81.7759,81.7759,12188.0
2021-09-03 12:40:00,82.71,82.76,82.71,82.76,4323.0,81.7957,81.8451,81.7957,81.8451,4323.0
2021-09-03 12:45:00,82.76,82.76,82.69,82.69,5500.0,81.8451,81.8451,81.7759,81.7759,5500.0
2021-09-03 12:50:00,82.72,82.73,82.68,82.7,4300.0,81.8056,81.8155,81.766,81.7858,4300.0
2021-09-03 12:55:00,82.72,82.79,82.72,82.79,23171.0,81.8056,81.8748,81.8056,81.8748,23171.0
2021-09-03 13:00:00,82.79,82.93,82.79,82.9,12878.0,81.8748,82.0132,81.8748,81.9836,12878.0
2021-09-03 13:05:00,82.9,82.92,82.89,82.91,4806.0,81.9836,82.0034,81.9737,81.9935,4806.0
2021-09-03 13:10:00,82.9,82.95,82.9,82.95,19959.0,81.9836,82.033,81.9836,82.033,19959.0
2021-09-03 13:15:00,82.95,83.01,82.92,83.0,20289.0,82.033,82.0924,82.0034,82.0825,20289.0
2021-09-03 13:20:00,83.0,83.0,82.94,82.95,8881.0,82.0825,82.0825,82.0231,82.033,8881.0
2021-09-03 13:25:00,82.97,82.97,82.89,82.9,1604.0,82.0528,82.0528,81.9737,81.9836,1604.0
2021-09-03 13:30:00,82.9,82.92,82.88,82.88,3156.0,81.9836,82.0034,81.9638,81.9638,3156.0
2021-09-03 13:35:00,82.87,82.87,82.83,82.83,1437.0,81.9539,81.9539,81.9144,81.9144,1437.0
2021-09-03 13:40:00,82.84,82.88,82.84,82.85,5658.0,81.9242,81.9638,81.9242,81.9341,5658.0
2021-09-03 13:45:00,82.86,82.87,82.84,82.86,4050.0,81.944,81.9539,81.9242,81.944,4050.0
2021-09-03 13:50:00,82.84,82.86,82.83,82.86,3699.0,81.9242,81.944,81.9144,81.944,3699.0
2021-09-03 13:55:00,82.85,82.91,82.85,82.9,11604.0,81.9341,81.9935,81.9341,81.9836,11604.0
2021-09-03 14:00:00,82.91,82.91,82.81,82.83,4319.0,81.9935,81.9935,81.8946,81.9144,4319.0
2021-09-03 14:05:00,82.84,82.84,82.78,82.78,5437.0,81.9242,81.9242,81.8649,81.8649,5437.0
2021-09-03 14:10:00,82.78,82.82,82.78,82.8,3600.0,81.8649,81.9045,81.8649,81.8847,3600.0
2021-09-03 14:15:00,82.8,82.87,82.79,82.86,7785.0,81.8847,81.9539,81.8748,81.944,7785.0
2021-09-03 14:20:00,82.86,82.86,82.81,82.82,4420.0,81.944,81.944,81.8946,81.9045,4420.0
2021-09-03 14:25:00,82.82,82.85,82.8,82.83,3770.0,81.9045,81.9341,81.8847,81.9144,3770.0
2021-09-03 14:30:00,82.83,82.86,82.83,82.84,2380.0,81.9144,81.944,81.9144,81.9242,2380.0
2021-09-03 14:35:00,82.85,82.85,82.83,82.84,1796.0,81.9341,81.9341,81.9144,81.9242,1796.0
2021-09-03 14:40:00,82.83,82.86,82.83,82.85,6899.0,81.9144,81.944,81.9144,81.9341,6899.0
2021-09-03 14:45:00,82.83,82.83,82.78,82.81,6599.0,81.9144,81.9144,81.8649,81.8946,6599.0
2021-09-03 14:50:00,82.81,82.84,82.8,82.84,4429.0,81.8946,81.9242,81.8847,81.9242,4429.0
2021-09-03 14:55:00,82.84,82.9,82.84,82.88,4421.0,81.9242,81.9836,81.9242,81.9638,4421.0
2021-09-03 15:00:00,82.87,82.92,82.86,82.92,6991.0,81.9539,82.0034,81.944,82.0034,6991.0
2021-09-03 15:05:00,82.93,82.95,82.92,82.94,8885.0,82.0132,82.033,82.0034,82.0231,8885.0
2021-09-03 15:10:00,82.95,83.0,82.93,83.0,18908.0,82.033,82.0825,82.0132,82.0825,18908.0
2021-09-03 15:15:00,82.99,83.03,82.92,82.92,10327.0,82.0726,82.1121,82.0034,82.0034,10327.0
2021-09-03 15:20:00,82.92,82.93,82.89,82.9,4722.0,82.0034,82.0132,81.9737,81.9836,4722.0
2021-09-03 15:25:00,82.92,82.92,82.87,82.88,7272.0,82.0034,82.0034,81.9539,81.9638,7272.0
2021-09-03 15:30:00,82.88,82.97,82.88,82.97,7574.0,81.9638,82.0528,81.9638,82.0528,7574.0
2021-09-03 15:35:00,82.96,82.96,82.89,82.89,7078.0,82.0429,82.0429,81.9737,81.9737,7078.0
2021-09-03 15:40:00,82.9,82.91,82.82,82.83,10221.0,81.9836,81.9935,81.9045,81.9144,10221.0
2021-09-03 15:45:00,82.83,82.87,82.78,82.79,6650.0,81.9144,81.9539,81.8649,81.8748,6650.0
2021-09-03 15:50:00,82.79,82.87,82.76,82.76,30015.0,81.8748,81.9539,81.8451,81.8451,30015.0
2021-09-03 15:55:00,82.76,82.87,82.72,82.86,61345.0,81.8451,81.9539,81.8056,81.944,61345.0
2021-09-07 09:30:00,82.88,83.02,82.63,82.66,83148.0,81.9638,82.1023,81.7166,81.7462,83148.0
2021-09-07 09:35:00,82.64,82.89,82.6,82.88,35901.0,81.7265,81.9737,81.6869,81.9638,35901.0
2021-09-07 09:40:00,82.88,82.97,82.81,82.85,44558.0,81.9638,82.0528,81.8946,81.9341,44558.0
2021-09-07 09:45:00,82.88,82.88,82.59,82.71,42329.0,81.9638,81.9638,81.677,81.7957,42329.0
2021-09-07 09:50:00,82.7,82.7,82.47,82.48,43772.0,81.7858,81.7858,81.5583,81.5682,43772.0
2021-09-07 09:55:00,82.45,82.74,82.45,82.74,22396.0,81.5386,81.8253,81.5386,81.8253,22396.0
2021-09-07 10:00:00,82.75,82.77,82.58,82.59,16896.0,81.8352,81.855,81.6671,81.677,16896.0
2021-09-07 10:05:00,82.61,82.64,82.49,82.57,30102.0,81.6968,81.7265,81.5781,81.6572,30102.0
2021-09-07 10:10:00,82.53,82.65,82.38,82.56,35758.0,81.6177,81.7363,81.4693,81.6473,35758.0
2021-09-07 10:15:00,82.55,82.6,82.43,82.48,20562.0,81.6374,81.6869,81.5188,81.5682,20562.0
2021-09-07 10:20:00,82.5,82.72,82.5,82.66,24575.0,81.588,81.8056,81.588,81.7462,24575.0
2021-09-07 10:25:00,82.68,82.7,82.58,82.7,17901.0,81.766,81.7858,81.6671,81.7858,17901.0
2021-09-07 10:30:00,82.63,82.91,82.63,82.84,20049.0,81.7166,81.9935,81.7166,81.9242,20049.0
2021-09-07 10:35:00,82.81,82.97,82.8,82.89,84421.0,81.8946,82.0528,81.8847,81.9737,84421.0
2021-09-07 10:40:00,82.9,82.98,82.9,82.96,13236.0,81.9836,82.0627,81.9836,82.0429,13236.0
2021-09-07 10:45:00,82.98,83.07,82.94,83.02,23724.0,82.0627,82.1517,82.0231,82.1023,23724.0
2021-09-07 10:50:00,83.06,83.11,83.04,83.07,14319.0,82.1418,82.1913,82.122,82.1517,14319.0
2021-09-07 10:55:00,83.08,83.11,83.04,83.08,7704.0,82.1616,82.1913,82.122,82.1616,7704.0
2021-09-07 11:00:00,83.09,83.11,83.01,83.06,11177.0,82.1715,82.1913,82.0924,82.1418,11177.0
2021-09-07 11:05:00,83.07,83.08,82.87,82.88,23587.0,82.1517,82.1616,81.9539,81.9638,23587.0
2021-09-07 11:10:00,82.88,82.91,82.73,82.73,43539.0,81.9638,81.9935,81.8155,81.8155,43539.0
2021-09-07 11:15:00,82.72,82.87,82.68,82.86,43638.0,81.8056,81.9539,81.766,81.944,43638.0
2021-09-07 11:20:00,82.83,82.87,82.81,82.84,4201.0,81.9144,81.9539,81.8946,81.9242,4201.0
2021-09-07 11:25:00,82.82,82.82,82.65,82.76,5810.0,81.9045,81.9045,81.7363,81.8451,5810.0
2021-09-07 11:30:00,82.73,82.92,82.73,82.9,4396.0,81.8155,82.0034,81.8155,81.9836,4396.0
2021-09-07 11:35:00,82.88,82.95,82.85,82.95,14201.0,81.9638,82.033,81.9341,82.033,14201.0
2021-09-07 11:40:00,82.96,82.99,82.93,82.94,4415.0,82.0429,82.0726,82.0132,82.0231,4415.0
2021-09-07 11:45:00,82.93,82.97,82.92,82.93,2725.0,82.0132,82.0528,82.0034,82.0132,2725.0
2021-09-07 11:50:00,82.92,83.03,82.91,82.95,8184.0,82.0034,82.1121,81.9935,82.033,8184.0
2021-09-07 11:55:00,82.94,83.07,82.93,83.03,25227.0,82.0231,82.1517,82.0132,82.1121,25227.0
2021-09-07 12:00:00,83.02,83.09,83.01,83.02,10984.0,82.1023,82.1715,82.0924,82.1023,10984.0
2021-09-07 12:05:00,83.03,83.13,83.03,83.1,15446.0,82.1121,82.211,82.1121,82.1814,15446.0
2021-09-07 12:10:00,83.05,83.07,83.04,83.07,4740.0,82.1319,82.1517,82.122,82.1517,4740.0
2021-09-07 12:15:00,83.12,83.24,83.11,83.23,17126.0,82.2011,82.3198,82.1913,82.3099,17126.0
2021-09-07 12:20:00,83.23,83.26,83.18,83.19,11994.0,82.3099,82.3396,82.2605,82.2704,11994.0
2021-09-07 12:25:00,83.18,83.26,83.17,83.25,12725.0,82.2605,82.3396,82.2506,82.3297,12725.0
2021-09-07 12:30:00,83.26,83.27,83.19,83.2,10083.0,82.3396,82.3495,82.2704,82.2803,10083.0
2021-09-07 12:35:00,83.21,83.23,83.2,83.2,2080.0,82.2902,82.3099,82.2803,82.2803,2080.0
2021-09-07 12:40:00,83.22,83.29,83.21,83.27,18424.0,82.3,82.3693,82.2902,82.3495,18424.0
2021-09-07 12:45:00,83.28,83.37,83.28,83.33,19504.0,82.3594,82.4484,82.3594,82.4088,19504.0
2021-09-07 12:50:00,83.33,83.33,83.27,83.29,5570.0,82.4088,82.4088,82.3495,82.3693,5570.0
2021-09-07 12:55:00,83.29,83.3,83.27,83.28,5116.0,82.3693,82.3792,82.3495,82.3594,5116.0
2021-09-07 13:00:00,83.28,83.29,83.18,83.19,31300.0,82.3594,82.3693,82.2605,82.2704,31300.0
2021-09-07 13:05:00,83.19,83.29,83.17,83.25,13661.0,82.2704,82.3693,82.2506,82.3297,13661.0
2021-09-07 13:10:00,83.25,83.29,83.25,83.28,39954.0,82.3297,82.3693,82.3297,82.3594,39954.0
2021-09-07 13:15:00,83.28,83.3,83.27,83.29,5224.0,82.3594,82.3792,82.3495,82.3693,5224.0
2021-09-07 13:20:00,83.3,83.31,83.29,83.29,2188.0,82.3792,82.389,82.3693,82.3693,2188.0
2021-09-07 13:25:00,83.27,83.3,83.26,83.27,12712.0,82.3495,82.3792,82.3396,82.3495,12712.0
2021-09-07 13:30:00,83.27,83.33,83.27,83.32,5197.0,82.3495,82.4088,82.3495,82.3989,5197.0
2021-09-07 13:35:00,83.33,83.36,83.31,83.36,5048.0,82.4088,82.4385,82.389,82.4385,5048.0
2021-09-07 13:40:00,83.35,83.36,83.31,83.31,1844.0,82.4286,82.4385,82.389,82.389,1844.0
2021-09-07 13:45:00,83.33,83.33,83.31,83.31,2507.0,82.4088,82.4088,82.389,82.389,2507.0
2021-09-07 13:50:00,83.33,83.33,83.3,83.31,1937.0,82.4088,82.4088,82.3792,82.389,1937.0
2021-09-07 13:55:00,83.31,83.31,83.25,83.27,9061.0,82.389,82.389,82.3297,82.3495,9061.0
2021-09-07 14:00:00,83.24,83.26,83.2,83.2,5634.0,82.3198,82.3396,82.2803,82.2803,5634.0
2021-09-07 14:05:00,83.21,83.23,83.17,83.23,11590.0,82.2902,82.3099,82.2506,82.3099,11590.0
2021-09-07 14:10:00,83.26,83.31,83.26,83.3,13743.0,82.3396,82.389,82.3396,82.3792,13743.0
2021-09-07 14:15:00,83.3,83.3,83.22,83.22,21361.0,82.3792,82.3792,82.3,82.3,21361.0
2021-09-07 14:20:00,83.22,83.22,83.17,83.21,28484.0,82.3,82.3,82.2506,82.2902,28484.0
2021-09-07 14:25:00,83.21,83.21,83.18,83.19,2800.0,82.2902,82.2902,82.2605,82.2704,2800.0
2021-09-07 14:30:00,83.18,83.25,83.1,83.23,9763.0,82.2605,82.3297,82.1814,82.3099,9763.0
2021-09-07 14:35:00,83.22,83.26,83.19,83.2,6830.0,82.3,82.3396,82.2704,82.2803,6830.0
2021-09-07 14:40:00,83.21,83.22,83.17,83.18,8774.0,82.2902,82.3,82.2506,82.2605,8774.0
2021-09-07 14:45:00,83.19,83.2,83.13,83.18,6077.0,82.2704,82.2803,82.211,82.2605,6077.0
2021-09-07 14:50:00,83.16,83.2,83.14,83.2,4792.0,82.2407,82.2803,82.2209,82.2803,4792.0
2021-09-07 14:55:00,83.2,83.25,83.2,83.24,10734.0,82.2803,82.3297,82.2803,82.3198,10734.0
2021-09-07 15:00:00,83.25,83.28,83.23,83.28,9819.0,82.3297,82.3594,82.3099,82.3594,9819.0
2021-09-07 15:05:00,83.29,83.29,83.23,83.23,2685.0,82.3693,82.3693,82.3099,82.3099,2685.0
2021-09-07 15:10:00,83.22,83.29,83.22,83.28,3753.0,82.3,82.3693,82.3,82.3594,3753.0
2021-09-07 15:15:00,83.27,83.27,83.17,83.18,14180.0,82.3495,82.3495,82.2506,82.2605,14180.0
2021-09-07 15:20:00,83.22,83.22,83.18,83.18,1352.0,82.3,82.3,82.2605,82.2605,1352.0
2021-09-07 15:25:00,83.17,83.18,83.14,83.15,6399.0,82.2506,82.2605,82.2209,82.2308,6399.0
2021-09-07 15:30:00,83.14,83.16,83.07,83.14,17562.0,82.2209,82.2407,82.1517,82.2209,17562.0
2021-09-07 15:35:00,83.13,83.16,83.08,83.08,21763.0,82.211,82.2407,82.1616,82.1616,21763.0
2021-09-07 15:40:00,83.08,83.15,83.08,83.13,8066.0,82.1616,82.2308,82.1616,82.211,8066.0
2021-09-07 15:45:00,83.12,83.19,83.08,83.11,19744.0,82.2011,82.2704,82.1616,82.1913,19744.0
2021-09-07 15:50:00,83.08,83.14,83.05,83.13,19383.0,82.1616,82.2209,82.1319,82.211,19383.0
2021-09-07 15:55:00,83.13,83.16,83.07,83.07,50947.0,82.211,82.2407,82.1517,82.1517,50947.0
2021-09-08 09:30:00,83.0,83.0,82.6,82.6,43496.0,82.0825,82.0825,81.6869,81.6869,43496.0
2021-09-08 09:35:00,82.57,82.63,82.45,82.61,103996.0,81.6572,81.7166,81.5386,81.6968,103996.0
2021-09-08 09:40:00,82.58,82.6,82.48,82.5,14646.0,81.6671,81.6869,81.5682,81.588,14646.0
2021-09-08 09:45:00,82.49,82.72,82.49,82.6,42296.0,81.5781,81.8056,81.5781,81.6869,42296.0
2021-09-08 09:50:00,82.56,82.62,82.49,82.56,42971.0,81.6473,81.7067,81.5781,81.6473,42971.0
2021-09-08 09:55:00,82.57,82.66,82.42,82.64,27230.0,81.6572,81.7462,81.5089,81.7265,27230.0
2021-09-08 10:00:00,82.66,82.68,82.53,82.53,25671.0,81.7462,81.766,81.6177,81.6177,25671.0
2021-09-08 10:05:00,82.56,82.76,82.56,82.73,36956.0,81.6473,81.8451,81.6473,81.8155,36956.0
2021-09-08 10:10:00,82.72,82.85,82.72,82.82,36951.0,81.8056,81.9341,81.8056,81.9045,36951.0
2021-09-08 10:15:00,82.83,82.87,82.73,82.78,19003.0,81.9144,81.9539,81.8155,81.8649,19003.0
2021-09-08 10:20:00,82.82,82.92,82.69,82.7,11332.0,81.9045,82.0034,81.7759,81.7858,11332.0
2021-09-08 10:25:00,82.7,82.76,82.59,82.59,18380.0,81.7858,81.8451,81.677,81.677,18380.0
2021-09-08 10:30:00,82.6,82.64,82.17,82.22,50416.0,81.6869,81.7265,81.2617,81.3111,50416.0
2021-09-08 10:35:00,82.22,82.25,81.98,82.06,65694.0,81.3111,81.3408,81.0738,81.1529,65694.0
2021-09-08 10:40:00,82.08,82.09,81.89,81.9,43650.0,81.1726,81.1825,80.9847,80.9946,43650.0
2021-09-08 10:45:00,81.92,82.08,81.83,82.04,41478.0,81.0144,81.1726,80.9254,81.1331,41478.0
2021-09-08 10:50:00,82.04,82.07,81.63,81.7,74544.0,81.1331,81.1628,80.7276,80.7968,74544.0
2021-09-08 10:55:00,81.67,81.85,81.6,81.78,30888.0,80.7672,80.9452,80.698,80.876,30888.0
2021-09-08 11:00:00,81.78,82.1,81.77,82.04,30768.0,80.876,81.1924,80.8661,81.1331,30768.0
2021-09-08 11:05:00,82.05,82.08,81.94,82.01,447679.0,81.143,81.1726,81.0342,81.1034,447679.0
2021-09-08 11:10:00,82.01,82.1,81.97,82.06,9683.0,81.1034,81.1924,81.0639,81.1529,9683.0
2021-09-08 11:15:00,82.09,82.11,81.94,82.0,38666.0,81.1825,81.2023,81.0342,81.0935,38666.0
2021-09-08 11:20:00,81.98,82.19,81.93,82.17,9477.0,81.0738,81.2814,81.0243,81.2617,9477.0
2021-09-08 11:25:00,82.14,82.19,82.07,82.12,10482.0,81.232,81.2814,81.1628,81.2122,10482.0
2021-09-08 11:30:00,82.11,82.15,81.89,81.91,36904.0,81.2023,81.2419,80.9847,81.0045,36904.0
2021-09-08 11:35:00,81.97,82.05,81.88,81.88,20825.0,81.0639,81.143,80.9749,80.9749,20825.0
2021-09-08 11:40:00,81.89,81.92,81.8,81.81,20390.0,80.9847,81.0144,80.8957,80.9056,20390.0
2021-09-08 11:45:00,81.8,81.97,81.67,81.68,15311.0,80.8957,81.0639,80.7672,80.7771,15311.0
2021-09-08 11:50:00,81.67,81.67,81.54,81.55,34920.0,80.7672,80.7672,80.6386,80.6485,34920.0
2021-09-08 11:55:00,81.54,81.7,81.53,81.67,38558.0,80.6386,80.7968,80.6287,80.7672,38558.0
2021-09-08 12:00:00,81.63,81.91,81.49,81.71,55832.0,80.7276,81.0045,80.5892,80.8067,55832.0
2021-09-08 12:05:00,81.71,81.96,81.71,81.93,12464.0,80.8067,81.054,80.8067,81.0243,12464.0
2021-09-08 12:10:00,81.95,82.11,81.91,82.03,11049.0,81.0441,81.2023,81.0045,81.1232,11049.0
2021-09-08 12:15:00,82.04,82.14,82.03,82.14,17957.0,81.1331,81.232,81.1232,81.232,17957.0
2021-09-08 12:20:00,82.15,82.25,82.13,82.21,21486.0,81.2419,81.3408,81.2221,81.3012,21486.0
2021-09-08 12:25:00,82.2,82.33,82.2,82.26,20124.0,81.2913,81.4199,81.2913,81.3507,20124.0
2021-09-08 12:30:00,82.3,82.3,82.23,82.25,20349.0,81.3902,81.3902,81.321,81.3408,20349.0
2021-09-08 12:35:00,82.29,82.31,82.14,82.15,17506.0,81.3803,81.4001,81.232,81.2419,17506.0
2021-09-08 12:40:00,82.16,82.23,82.15,82.16,9214.0,81.2518,81.321,81.2419,81.2518,9214.0
2021-09-08 12:45:00,82.13,82.14,82.07,82.13,9466.0,81.2221,81.232,81.1628,81.2221,9466.0
2021-09-08 12:50:00,82.11,82.14,82.06,82.09,10568.0,81.2023,81.232,81.1529,81.1825,10568.0
2021-09-08 12:55:00,82.09,82.12,82.03,82.04,7105.0,81.1825,81.2122,81.1232,81.1331,7105.0
2021-09-08 13:00:00,82.03,82.16,82.03,82.15,29655.0,81.1232,81.2518,81.1232,81.2419,29655.0
2021-09-08 13:05:00,82.15,82.26,82.11,82.11,28238.0,81.2419,81.3507,81.2023,81.2023,28238.0
2021-09-08 13:10:00,82.12,82.19,82.1,82.11,19213.0,81.2122,81.2814,81.1924,81.2023,19213.0
2021-09-08 13:15:00,82.13,82.2,82.08,82.2,13699.0,81.2221,81.2913,81.1726,81.2913,13699.0
2021-09-08 13:20:00,82.2,82.29,82.12,82.15,17746.0,81.2913,81.3803,81.2122,81.2419,17746.0
2021-09-08 13:25:00,82.15,82.3,82.15,82.3,14712.0,81.2419,81.3902,81.2419,81.3902,14712.0
2021-09-08 13:30:00,82.32,82.38,82.27,82.32,7024.0,81.41,81.4693,81.3605,81.41,7024.0
2021-09-08 13:35:00,82.3,82.3,82.24,82.24,2893.0,81.3902,81.3902,81.3309,81.3309,2893.0
2021-09-08 13:40:00,82.26,82.39,82.26,82.39,13758.0,81.3507,81.4792,81.3507,81.4792,13758.0
2021-09-08 13:45:00,82.37,82.4,82.34,82.35,2642.0,81.4594,81.4891,81.4298,81.4397,2642.0
2021-09-08 13:50:00,82.38,82.41,82.31,82.32,7260.0,81.4693,81.499,81.4001,81.41,7260.0
2021-09-08 13:55:00,82.29,82.31,82.2,82.2,3193.0,81.3803,81.4001,81.2913,81.2913,3193.0
2021-09-08 14:00:00,82.2,82.55,82.2,82.46,25498.0,81.2913,81.6374,81.2913,81.5484,25498.0
2021-09-08 14:05:00,82.46,82.49,82.36,82.37,8420.0,81.5484,81.5781,81.4496,81.4594,8420.0
2021-09-08 14:10:00,82.38,82.47,82.38,82.46,3625.0,81.4693,81.5583,81.4693,81.5484,3625.0
2021-09-08 14:15:00,82.49,82.49,82.31,82.32,29361.0,81.5781,81.5781,81.4001,81.41,29361.0
2021-09-08 14:20:00,82.36,82.38,82.3,82.3,7962.0,81.4496,81.4693,81.3902,81.3902,7962.0
2021-09-08 14:25:00,82.33,82.38,82.29,82.37,7110.0,81.4199,81.4693,81.3803,81.4594,7110.0
2021-09-08 14:30:00,82.37,82.39,82.32,82.39,2690.0,81.4594,81.4792,81.41,81.4792,2690.0
2021-09-08 14:35:00,82.41,82.41,82.32,82.36,5671.0,81.499,81.499,81.41,81.4496,5671.0
2021-09-08 14:40:00,82.36,82.39,82.27,82.37,10878.0,81.4496,81.4792,81.3605,81.4594,10878.0
2021-09-08 14:45:00,82.4,82.41,82.26,82.27,19494.0,81.4891,81.499,81.3507,81.3605,19494.0
2021-09-08 14:50:00,82.29,82.29,82.24,82.26,10722.0,81.3803,81.3803,81.3309,81.3507,10722.0
2021-09-08 14:55:00,82.27,82.34,82.27,82.33,6091.0,81.3605,81.4298,81.3605,81.4199,6091.0
2021-09-08 15:00:00,82.33,82.36,82.32,82.35,9733.0,81.4199,81.4496,81.41,81.4397,9733.0
2021-09-08 15:05:00,82.37,82.39,82.3,82.38,6811.0,81.4594,81.4792,81.3902,81.4693,6811.0
2021-09-08 15:10:00,82.36,82.44,82.36,82.43,3638.0,81.4496,81.5287,81.4496,81.5188,3638.0
2021-09-08 15:15:00,82.42,82.44,82.38,82.4,3295.0,81.5089,81.5287,81.4693,81.4891,3295.0
2021-09-08 15:20:00,82.39,82.43,82.39,82.41,5828.0,81.4792,81.5188,81.4792,81.499,5828.0
2021-09-08 15:25:00,82.41,82.41,82.32,82.33,6796.0,81.499,81.499,81.41,81.4199,6796.0
2021-09-08 15:30:00,82.34,82.35,82.28,82.29,14636.0,81.4298,81.4397,81.3704,81.3803,14636.0
2021-09-08 15:35:00,82.29,82.31,82.25,82.26,18541.0,81.3803,81.4001,81.3408,81.3507,18541.0
2021-09-08 15:40:00,82.27,82.34,82.2,82.31,31204.0,81.3605,81.4298,81.2913,81.4001,31204.0
2021-09-08 15:45:00,82.3,82.38,82.26,82.3,22722.0,81.3902,81.4693,81.3507,81.3902,22722.0
2021-09-08 15:50:00,82.3,82.41,82.3,82.41,19178.0,81.3902,81.499,81.3902,81.499,19178.0
2021-09-08 15:55:00,82.41,82.51,82.37,82.51,54560.0,81.499,81.5979,81.4594,81.5979,54560.0
2021-09-09 09:30:00,82.58,82.77,82.51,82.76,79773.0,81.6671,81.855,81.5979,81.8451,79773.0
2021-09-09 09:35:00,82.83,82.98,82.74,82.95,70265.0,81.9144,82.0627,81.8253,82.033,70265.0
2021-09-09 09:40:00,82.96,83.02,82.9,83.02,58608.0,82.0429,82.1023,81.9836,82.1023,58608.0
2021-09-09 09:45:00,83.03,83.08,82.84,82.9,66832.0,82.1121,82.1616,81.9242,81.9836,66832.0
2021-09-09 09:50:00,82.91,83.01,82.88,82.95,44034.0,81.9935,82.0924,81.9638,82.033,44034.0
2021-09-09 09:55:00,82.94,82.94,82.8,82.9,29755.0,82.0231,82.0231,81.8847,81.9836,29755.0
2021-09-09 10:00:00,82.9,83.0,82.84,82.97,28043.0,81.9836,82.0825,81.9242,82.0528,28043.0
2021-09-09 10:05:00,82.97,83.08,82.9,82.95,41116.0,82.0528,82.1616,81.9836,82.033,41116.0
2021-09-09 10:10:00,82.95,82.97,82.83,82.89,53241.0,82.033,82.0528,81.9144,81.9737,53241.0
2021-09-09 10:15:00,82.89,82.93,82.72,82.78,20382.0,81.9737,82.0132,81.8056,81.8649,20382.0
2021-09-09 10:20:00,82.78,82.83,82.71,82.77,27848.0,81.8649,81.9144,81.7957,81.855,27848.0
2021-09-09 10:25:00,82.75,82.91,82.75,82.9,25670.0,81.8352,81.9935,81.8352,81.9836,25670.0
2021-09-09 10:30:00,82.91,82.97,82.88,82.89,22705.0,81.9935,82.0528,81.9638,81.9737,22705.0
2021-09-09 10:35:00,82.88,82.91,82.78,82.89,12667.0,81.9638,81.9935,81.8649,81.9737,12667.0
2021-09-09 10:40:00,82.9,82.9,82.8,82.81,11905.0,81.9836,81.9836,81.8847,81.8946,11905.0
2021-09-09 10:45:00,82.82,82.93,82.82,82.84,9788.0,81.9045,82.0132,81.9045,81.9242,9788.0
2021-09-09 10:50:00,82.84,82.92,82.8,82.92,12014.0,81.9242,82.0034,81.8847,82.0034,12014.0
2021-09-09 10:55:00,82.92,82.95,82.78,82.79,16280.0,82.0034,82.033,81.8649,81.8748,16280.0
2021-09-09 11:00:00,82.79,82.83,82.75,82.76,12850.0,81.8748,81.9144,81.8352,81.8451,12850.0
2021-09-09 11:05:00,82.75,82.84,82.74,82.81,13191.0,81.8352,81.9242,81.8253,81.8946,13191.0
2021-09-09 11:10:00,82.85,82.85,82.76,82.79,13446.0,81.9341,81.9341,81.8451,81.8748,13446.0
2021-09-09 11:15:00,82.79,82.8,82.66,82.69,25853.0,81.8748,81.8847,81.7462,81.7759,25853.0
2021-09-09 11:20:00,82.7,82.72,82.57,82.59,42919.0,81.7858,81.8056,81.6572,81.677,42919.0
2021-09-09 11:25:00,82.57,82.59,82.43,82.43,28424.0,81.6572,81.677,81.5188,81.5188,28424.0
2021-09-09 11:30:00,82.43,82.52,82.42,82.49,11972.0,81.5188,81.6078,81.5089,81.5781,11972.0
2021-09-09 11:35:00,82.47,82.57,82.46,82.56,12332.0,81.5583,81.6572,81.5484,81.6473,12332.0
2021-09-09 11:40:00,82.56,82.6,82.55,82.57,4767.0,81.6473,81.6869,81.6374,81.6572,4767.0
2021-09-09 11:45:00,82.55,82.57,82.52,82.55,7103.0,81.6374,81.6572,81.6078,81.6374,7103.0
2021-09-09 11:50:00,82.55,82.59,82.42,82.42,8519.0,81.6374,81.677,81.5089,81.5089,8519.0
2021-09-09 11:55:00,82.41,82.6,82.41,82.59,8564.0,81.499,81.6869,81.499,81.677,8564.0
2021-09-09 12:00:00,82.6,82.6,82.45,82.46,6197.0,81.6869,81.6869,81.5386,81.5484,6197.0
2021-09-09 12:05:00,82.48,82.61,82.46,82.61,4829.0,81.5682,81.6968,81.5484,81.6968,4829.0
2021-09-09 12:10:00,82.61,82.61,82.54,82.59,5902.0,81.6968,81.6968,81.6276,81.677,5902.0
2021-09-09 12:15:00,82.59,82.6,82.52,82.59,1091.0,81.677,81.6869,81.6078,81.677,1091.0
2021-09-09 12:20:00,82.63,82.66,82.59,82.59,9974.0,81.7166,81.7462,81.677,81.677,9974.0
2021-09-09 12:25:00,82.59,82.63,82.58,82.59,15560.0,81.677,81.7166,81.6671,81.677,15560.0
2021-09-09 12:30:00,82.6,82.6,82.49,82.59,31091.0,81.6869,81.6869,81.5781,81.677,31091.0
2021-09-09 12:35:00,82.59,82.69,82.59,82.68,8031.0,81.677,81.7759,81.677,81.766,8031.0
2021-09-09 12:40:00,82.69,82.7,82.65,82.66,5410.0,81.7759,81.7858,81.7363,81.7462,5410.0
2021-09-09 12:45:00,82.66,82.66,82.62,82.64,7315.0,81.7462,81.7462,81.7067,81.7265,7315.0
2021-09-09 12:50:00,82.63,82.63,82.59,82.61,2694.0,81.7166,81.7166,81.677,81.6968,2694.0
2021-09-09 12:55:00,82.59,82.59,82.47,82.47,6021.0,81.677,81.677,81.5583,81.5583,6021.0
2021-09-09 13:00:00,82.49,82.62,82.49,82.56,30749.0,81.5781,81.7067,81.5781,81.6473,30749.0
2021-09-09 13:05:00,82.55,82.6,82.54,82.57,7721.0,81.6374,81.6869,81.6276,81.6572,7721.0
2021-09-09 13:10:00,82.58,82.67,82.58,82.67,3850.0,81.6671,81.7561,81.6671,81.7561,3850.0
2021-09-09 13:15:00,82.67,82.67,82.52,82.52,3338.0,81.7561,81.7561,81.6078,81.6078,3338.0
2021-09-09 13:20:00,82.51,82.51,81.99,82.08,75812.0,81.5979,81.5979,81.0836,81.1726,75812.0
2021-09-09 13:25:00,82.1,82.1,81.92,82.09,20271.0,81.1924,81.1924,81.0144,81.1825,20271.0
2021-09-09 13:30:00,82.09,82.09,81.92,82.06,29592.0,81.1825,81.1825,81.0144,81.1529,29592.0
2021-09-09 13:35:00,82.03,82.12,81.89,81.92,18228.0,81.1232,81.2122,80.9847,81.0144,18228.0
2021-09-09 13:40:00,81.92,82.06,81.85,82.0,14133.0,81.0144,81.1529,80.9452,81.0935,14133.0
2021-09-09 13:45:00,82.0,82.1,81.97,82.09,18589.0,81.0935,81.1924,81.0639,81.1825,18589.0
2021-09-09 13:50:00,82.11,82.11,82.05,82.09,8130.0,81.2023,81.2023,81.143,81.1825,8130.0
2021-09-09 13:55:00,82.11,82.16,82.05,82.05,15232.0,81.2023,81.2518,81.143,81.143,15232.0
2021-09-09 14:00:00,82.06,82.13,81.91,81.91,17209.0,81.1529,81.2221,81.0045,81.0045,17209.0
2021-09-09 14:05:00,81.94,82.2,81.94,82.2,19002.0,81.0342,81.2913,81.0342,81.2913,19002.0
2021-09-09 14:10:00,82.2,82.22,82.15,82.2,15873.0,81.2913,81.3111,81.2419,81.2913,15873.0
2021-09-09 14:15:00,82.2,82.2,82.14,82.14,21014.0,81.2913,81.2913,81.232,81.232,21014.0
2021-09-09 14:20:00,82.13,82.24,82.09,82.12,19532.0,81.2221,81.3309,81.1825,81.2122,19532.0
2021-09-09 14:25:00,82.18,82.24,82.16,82.16,5102.0,81.2715,81.3309,81.2518,81.2518,5102.0
2021-09-09 14:30:00,82.17,82.17,82.06,82.08,12764.0,81.2617,81.2617,81.1529,81.1726,12764.0
2021-09-09 14:35:00,82.09,82.13,81.98,82.01,10028.0,81.1825,81.2221,81.0738,81.1034,10028.0
2021-09-09 14:40:00,81.99,82.03,81.94,82.0,13929.0,81.0836,81.1232,81.0342,81.0935,13929.0
2021-09-09 14:45:00,81.99,82.14,81.97,82.13,9405.0,81.0836,81.232,81.0639,81.2221,9405.0
2021-09-09 14:50:00,82.15,82.21,82.13,82.2,37672.0,81.2419,81.3012,81.2221,81.2913,37672.0
2021-09-09 14:55:00,82.21,82.29,82.19,82.28,13251.0,81.3012,81.3803,81.2814,81.3704,13251.0
2021-09-09 15:00:00,82.29,82.34,82.28,82.29,6956.0,81.3803,81.4298,81.3704,81.3803,6956.0
2021-09-09 15:05:00,82.29,82.34,82.22,82.23,12779.0,81.3803,81.4298,81.3111,81.321,12779.0
2021-09-09 15:10:00,82.24,82.32,82.17,82.17,20979.0,81.3309,81.41,81.2617,81.2617,20979.0
2021-09-09 15:15:00,82.18,82.19,82.11,82.12,33814.0,81.2715,81.2814,81.2023,81.2122,33814.0
2021-09-09 15:20:00,82.12,82.19,82.12,82.18,28220.0,81.2122,81.2814,81.2122,81.2715,28220.0
2021-09-09 15:25:00,82.18,82.2,82.14,82.16,19885.0,81.2715,81.2913,81.232,81.2518,19885.0
2021-09-09 15:30:00,82.15,82.25,82.11,82.17,29137.0,81.2419,81.3408,81.2023,81.2617,29137.0
2021-09-09 15:35:00,82.15,82.26,82.1,82.23,23232.0,81.2419,81.3507,81.1924,81.321,23232.0
2021-09-09 15:40:00,82.22,82.33,82.19,82.27,25026.0,81.3111,81.4199,81.2814,81.3605,25026.0
2021-09-09 15:45:00,82.26,82.27,82.04,82.05,18322.0,81.3507,81.3605,81.1331,81.143,18322.0
2021-09-09 15:50:00,82.03,82.06,81.86,81.86,54929.0,81.1232,81.1529,80.9551,80.9551,54929.0
2021-09-09 15:55:00,81.86,81.97,81.82,81.89,61560.0,80.9551,81.0639,80.9155,80.9847,61560.0
2021-09-10 09:30:00,82.75,82.98,82.67,82.92,100263.0,81.8352,82.0627,81.7561,82.0034,100263.0
2021-09-10 09:35:00,82.94,82.96,82.84,82.92,46243.0,82.0231,82.0429,81.9242,82.0034,46243.0
2021-09-10 09:40:00,82.91,82.96,82.84,82.86,34748.0,81.9935,82.0429,81.9242,81.944,34748.0
2021-09-10 09:45:00,82.86,82.94,82.83,82.83,57202.0,81.944,82.0231,81.9144,81.9144,57202.0
2021-09-10 09:50:00,82.83,82.88,82.76,82.76,50021.0,81.9144,81.9638,81.8451,81.8451,50021.0
2021-09-10 09:55:00,82.75,82.88,82.73,82.87,30721.0,81.8352,81.9638,81.8155,81.9539,30721.0
2021-09-10 10:00:00,82.88,82.88,82.5,82.54,53646.0,81.9638,81.9638,81.588,81.6276,53646.0
2021-09-10 10:05:00,82.52,82.59,82.37,82.46,36193.0,81.6078,81.677,81.4594,81.5484,36193.0
2021-09-10 10:10:00,82.43,82.51,82.4,82.5,33799.0,81.5188,81.5979,81.4891,81.588,33799.0
2021-09-10 10:15:00,82.51,82.55,82.42,82.44,11507.0,81.5979,81.6374,81.5089,81.5287,11507.0
2021-09-10 10:20:00,82.4,82.48,82.31,82.43,12057.0,81.4891,81.5682,81.4001,81.5188,12057.0
2021-09-10 10:25:00,82.45,82.5,82.38,82.39,24342.0,81.5386,81.588,81.4693,81.4792,24342.0
2021-09-10 10:30:00,82.36,82.37,82.0,82.14,65432.0,81.4496,81.4594,81.0935,81.232,65432.0
2021-09-10 10:35:00,82.14,82.14,81.98,82.14,45436.0,81.232,81.232,81.0738,81.232,45436.0
2021-09-10 10:40:00,82.13,82.13,82.02,82.05,12086.0,81.2221,81.2221,81.1133,81.143,12086.0
2021-09-10 10:45:00,82.05,82.18,81.99,82.08,34235.0,81.143,81.2715,81.0836,81.1726,34235.0
2021-09-10 10:50:00,82.13,82.3,82.07,82.1,58463.0,81.2221,81.3902,81.1628,81.1924,58463.0
2021-09-10 10:55:00,82.0,82.3,81.87,82.2,49651.0,81.0935,81.3902,80.965,81.2913,49651.0
2021-09-10 11:00:00,82.25,82.28,82.07,82.12,23720.0,81.3408,81.3704,81.1628,81.2122,23720.0
2021-09-10 11:05:00,82.13,82.13,81.94,82.09,8425.0,81.2221,81.2221,81.0342,81.1825,8425.0
2021-09-10 11:10:00,82.1,82.15,82.07,82.12,6648.0,81.1924,81.2419,81.1628,81.2122,6648.0
2021-09-10 11:15:00,82.13,82.19,81.93,81.94,41929.0,81.2221,81.2814,81.0243,81.0342,41929.0
2021-09-10 11:20:00,81.96,82.09,81.88,81.99,33126.0,81.054,81.1825,80.9749,81.0836,33126.0
2021-09-10 11:25:00,82.01,82.07,81.7,81.7,41955.0,81.1034,81.1628,80.7968,80.7968,41955.0
2021-09-10 11:30:00,81.69,81.87,81.64,81.83,31717.0,80.787,80.965,80.7375,80.9254,31717.0
2021-09-10 11:35:00,81.84,81.91,81.79,81.79,20326.0,80.9353,81.0045,80.8859,80.8859,20326.0
2021-09-10 11:40:00,81.78,81.9,81.75,81.89,19355.0,80.876,80.9946,80.8463,80.9847,19355.0
2021-09-10 11:45:00,81.87,81.87,81.67,81.67,33020.0,80.965,80.965,80.7672,80.7672,33020.0
2021-09-10 11:50:00,81.7,81.79,81.56,81.56,44817.0,80.7968,80.8859,80.6584,80.6584,44817.0
2021-09-10 11:55:00,81.54,81.74,81.53,81.7,38767.0,80.6386,80.8364,80.6287,80.7968,38767.0
2021-09-10 12:00:00,81.65,81.85,81.64,81.83,27571.0,80.7474,80.9452,80.7375,80.9254,27571.0
2021-09-10 12:05:00,81.85,82.12,81.84,82.1,17716.0,80.9452,81.2122,80.9353,81.1924,17716.0
2021-09-10 12:10:00,82.11,82.11,82.02,82.07,12545.0,81.2023,81.2023,81.1133,81.1628,12545.0
2021-09-10 12:15:00,82.08,82.14,82.05,82.05,11727.0,81.1726,81.232,81.143,81.143,11727.0
2021-09-10 12:20:00,82.06,82.07,82.03,82.06,3884.0,81.1529,81.1628,81.1232,81.1529,3884.0
2021-09-10 12:25:00,82.07,82.12,82.05,82.09,14349.0,81.1628,81.2122,81.143,81.1825,14349.0
2021-09-10 12:30:00,82.1,82.13,82.09,82.13,6168.0,81.1924,81.2221,81.1825,81.2221,6168.0
2021-09-10 12:35:00,82.14,82.24,82.14,82.24,17852.0,81.232,81.3309,81.232,81.3309,17852.0
2021-09-10 12:40:00,82.22,82.25,82.18,82.25,12299.0,81.3111,81.3408,81.2715,81.3408,12299.0
2021-09-10 12:45:00,82.26,82.29,82.24,82.29,6338.0,81.3507,81.3803,81.3309,81.3803,6338.0
2021-09-10 12:50:00,82.29,82.29,82.17,82.18,13443.0,81.3803,81.3803,81.2617,81.2715,13443.0
2021-09-10 12:55:00,82.18,82.2,82.16,82.17,56740.0,81.2715,81.2913,81.2518,81.2617,56740.0
2021-09-10 13:00:00,82.19,82.23,82.18,82.23,15969.0,81.2814,81.321,81.2715,81.321,15969.0
2021-09-10 13:05:00,82.22,82.22,82.11,82.13,17148.0,81.3111,81.3111,81.2023,81.2221,17148.0
2021-09-10 13:10:00,82.15,82.35,82.13,82.34,28731.0,81.2419,81.4397,81.2221,81.4298,28731.0
2021-09-10 13:15:00,82.34,82.34,82.26,82.29,13545.0,81.4298,81.4298,81.3507,81.3803,13545.0
2021-09-10 13:20:00,82.28,82.28,82.12,82.15,9206.0,81.3704,81.3704,81.2122,81.2419,9206.0
2021-09-10 13:25:00,82.17,82.18,82.11,82.12,4120.0,81.2617,81.2715,81.2023,81.2122,4120.0
2021-09-10 13:30:00,82.13,82.2,82.1,82.18,8888.0,81.2221,81.2913,81.1924,81.2715,8888.0
2021-09-10 13:35:00,82.19,82.27,82.19,82.27,9482.0,81.2814,81.3605,81.2814,81.3605,9482.0
2021-09-10 13:40:00,82.27,82.27,82.13,82.16,6347.0,81.3605,81.3605,81.2221,81.2518,6347.0
2021-09-10 13:45:00,82.15,82.15,82.06,82.06,14512.0,81.2419,81.2419,81.1529,81.1529,14512.0
2021-09-10 13:50:00,82.06,82.07,82.02,82.02,13176.0,81.1529,81.1628,81.1133,81.1133,13176.0
2021-09-10 13:55:00,82.01,82.03,81.98,82.02,7673.0,81.1034,81.1232,81.0738,81.1133,7673.0
2021-09-10 14:00:00,82.03,82.08,82.02,82.02,9210.0,81.1232,81.1726,81.1133,81.1133,9210.0
2021-09-10 14:05:00,82.04,82.07,81.99,82.03,8702.0,81.1331,81.1628,81.0836,81.1232,8702.0
2021-09-10 14:10:00,82.03,82.05,81.91,81.91,15060.0,81.1232,81.143,81.0045,81.0045,15060.0
2021-09-10 14:15:00,81.93,81.97,81.89,81.89,15579.0,81.0243,81.0639,80.9847,80.9847,15579.0
2021-09-10 14:20:00,81.87,81.92,81.85,81.92,4475.0,80.965,81.0144,80.9452,81.0144,4475.0
2021-09-10 14:25:00,81.92,81.94,81.76,81.76,13475.0,81.0144,81.0342,80.8562,80.8562,13475.0
2021-09-10 14:30:00,81.76,81.77,81.66,81.67,24497.0,80.8562,80.8661,80.7573,80.7672,24497.0
2021-09-10 14:35:00,81.61,81.67,81.61,81.66,5087.0,80.7078,80.7672,80.7078,80.7573,5087.0
2021-09-10 14:40:00,81.65,81.77,81.63,81.77,17367.0,80.7474,80.8661,80.7276,80.8661,17367.0
2021-09-10 14:45:00,81.77,81.78,81.69,81.69,8524.0,80.8661,80.876,80.787,80.787,8524.0
2021-09-10 14:50:00,81.68,81.74,81.67,81.73,11663.0,80.7771,80.8364,80.7672,80.8265,11663.0
2021-09-10 14:55:00,81.74,81.76,81.68,81.68,11888.0,80.8364,80.8562,80.7771,80.7771,11888.0
2021-09-10 15:00:00,81.67,81.68,81.49,81.52,24398.0,80.7672,80.7771,80.5892,80.6188,24398.0
2021-09-10 15:05:00,81.54,81.63,81.41,81.42,36695.0,80.6386,80.7276,80.5101,80.5199,36695.0
2021-09-10 15:10:00,81.41,81.44,81.19,81.3,359998.0,80.5101,80.5397,80.2925,80.4013,359998.0
2021-09-10 15:15:00,81.31,81.35,81.17,81.22,36766.0,80.4112,80.4507,80.2727,80.3222,36766.0
2021-09-10 15:20:00,81.25,81.25,81.07,81.07,34149.0,80.3518,80.3518,80.1738,80.1738,34149.0
2021-09-10 15:25:00,81.11,81.14,81.03,81.04,14923.0,80.2134,80.243,80.1343,80.1441,14923.0
2021-09-10 15:30:00,81.03,81.15,81.0,81.04,47474.0,80.1343,80.2529,80.1046,80.1441,47474.0
2021-09-10 15:35:00,81.04,81.08,80.9,80.91,56436.0,80.1441,80.1837,80.0057,80.0156,56436.0
2021-09-10 15:40:00,80.88,80.93,80.81,80.91,40103.0,79.9859,80.0354,79.9167,80.0156,40103.0
2021-09-10 15:45:00,80.9,80.9,80.71,80.72,40439.0,80.0057,80.0057,79.8178,79.8277,40439.0
2021-09-10 15:50:00,80.71,80.76,80.58,80.59,60606.0,79.8178,79.8672,79.6892,79.6991,60606.0
2021-09-10 15:55:00,80.59,80.65,80.53,80.65,149994.0,79.6991,79.7585,79.6398,79.7585,149994.0
2021-09-13 09:30:00,81.69,81.88,81.5,81.64,87861.0,80.787,80.9749,80.5991,80.7375,87861.0
2021-09-13 09:35:00,81.62,81.67,81.05,81.05,100035.0,80.7177,80.7672,80.154,80.154,100035.0
2021-09-13 09:40:00,81.08,81.15,80.72,80.77,54814.0,80.1837,80.2529,79.8277,79.8771,54814.0
2021-09-13 09:45:00,80.75,80.76,80.6,80.74,67271.0,79.8573,79.8672,79.709,79.8475,67271.0
2021-09-13 09:50:00,80.75,80.95,80.75,80.83,53809.0,79.8573,80.0551,79.8573,79.9365,53809.0
2021-09-13 09:55:00,80.77,80.78,80.54,80.64,48250.0,79.8771,79.887,79.6497,79.7486,48250.0
2021-09-13 10:00:00,80.63,80.73,80.12,80.38,108652.0,79.7387,79.8376,79.2343,79.4914,108652.0
2021-09-13 10:05:00,80.32,80.32,80.15,80.28,47683.0,79.4321,79.4321,79.264,79.3925,47683.0
2021-09-13 10:10:00,80.19,80.19,79.92,80.01,69472.0,79.3035,79.3035,79.0365,79.1255,69472.0
2021-09-13 10:15:00,79.99,80.07,79.82,79.95,61410.0,79.1057,79.1849,78.9376,79.0662,61410.0
2021-09-13 10:20:00,79.98,80.13,79.9,79.95,44664.0,79.0959,79.2442,79.0167,79.0662,44664.0
2021-09-13 10:25:00,79.95,80.11,79.88,80.1,21154.0,79.0662,79.2244,78.997,79.2145,21154.0
2021-09-13 10:30:00,80.08,80.26,79.89,80.12,41023.0,79.1948,79.3728,79.0069,79.2343,41023.0
2021-09-13 10:35:00,80.04,80.28,79.94,80.22,50987.0,79.1552,79.3925,79.0563,79.3332,50987.0
2021-09-13 10:40:00,80.22,80.29,80.16,80.2,24769.0,79.3332,79.4024,79.2739,79.3134,24769.0
2021-09-13 10:45:00,80.22,80.65,80.19,80.52,71698.0,79.3332,79.7585,79.3035,79.6299,71698.0
2021-09-13 10:50:00,80.58,80.58,80.41,80.41,8567.0,79.6892,79.6892,79.5211,79.5211,8567.0
2021-09-13 10:55:00,80.42,80.54,80.41,80.45,14275.0,79.531,79.6497,79.5211,79.5607,14275.0
2021-09-13 11:00:00,80.46,80.61,80.4,80.42,160621.0,79.5706,79.7189,79.5112,79.531,160621.0
2021-09-13 11:05:00,80.41,80.57,80.35,80.4,30180.0,79.5211,79.6793,79.4618,79.5112,30180.0
2021-09-13 11:10:00,80.35,80.36,79.92,79.92,96085.0,79.4618,79.4717,79.0365,79.0365,96085.0
2021-09-13 11:15:00,79.89,79.89,79.68,79.83,83499.0,79.0069,79.0069,78.7992,78.9475,83499.0
2021-09-13 11:20:00,79.81,79.97,79.76,79.97,39789.0,78.9277,79.086,78.8783,79.086,39789.0
2021-09-13 11:25:00,79.94,80.09,79.86,80.03,31772.0,79.0563,79.2046,78.9772,79.1453,31772.0
2021-09-13 11:30:00,80.09,80.17,80.05,80.12,38682.0,79.2046,79.2838,79.1651,79.2343,38682.0
2021-09-13 11:35:00,80.13,80.19,80.0,80.11,23822.0,79.2442,79.3035,79.1156,79.2244,23822.0
2021-09-13 11:40:00,80.05,80.12,79.94,79.97,16003.0,79.1651,79.2343,79.0563,79.086,16003.0
2021-09-13 11:45:00,80.02,80.32,79.95,79.97,91213.0,79.1354,79.4321,79.0662,79.086,91213.0
2021-09-13 11:50:00,79.97,80.02,79.88,79.96,38113.0,79.086,79.1354,78.997,79.0761,38113.0
2021-09-13 11:55:00,79.93,80.07,79.88,79.9,18055.0,79.0464,79.1849,78.997,79.0167,18055.0
2021-09-13 12:00:00,79.92,79.94,79.79,79.84,25146.0,79.0365,79.0563,78.908,78.9574,25146.0
2021-09-13 12:05:00,79.89,79.99,79.89,79.95,4641.0,79.0069,79.1057,79.0069,79.0662,4641.0
2021-09-13 12:10:00,79.95,80.33,79.95,80.25,36296.0,79.0662,79.442,79.0662,79.3629,36296.0
2021-09-13 12:15:00,80.26,80.31,80.15,80.19,9928.0,79.3728,79.4222,79.264,79.3035,9928.0
2021-09-13 12:20:00,80.24,80.5,80.22,80.44,20888.0,79.353,79.6101,79.3332,79.5508,20888.0
2021-09-13 12:25:00,80.43,80.46,80.38,80.38,10470.0,79.5409,79.5706,79.4914,79.4914,10470.0
2021-09-13 12:30:00,80.38,80.48,80.37,80.4,10796.0,79.4914,79.5903,79.4815,79.5112,10796.0
2021-09-13 12:35:00,80.39,80.48,80.38,80.44,25262.0,79.5013,79.5903,79.4914,79.5508,25262.0
2021-09-13 12:40:00,80.41,80.42,80.24,80.32,16975.0,79.5211,79.531,79.353,79.4321,16975.0
2021-09-13 12:45:00,80.33,80.4,80.27,80.36,6471.0,79.442,79.5112,79.3827,79.4717,6471.0
2021-09-13 12:50:00,80.36,80.51,80.36,80.48,23811.0,79.4717,79.62,79.4717,79.5903,23811.0
2021-09-13 12:55:00,80.48,80.65,80.48,80.61,16295.0,79.5903,79.7585,79.5903,79.7189,16295.0
2021-09-13 13:00:00,80.61,80.67,80.49,80.5,11777.0,79.7189,79.7782,79.6002,79.6101,11777.0
2021-09-13 13:05:00,80.52,80.7,80.52,80.62,9662.0,79.6299,79.8079,79.6299,79.7288,9662.0
2021-09-13 13:10:00,80.61,80.61,80.52,80.52,8477.0,79.7189,79.7189,79.6299,79.6299,8477.0
2021-09-13 13:15:00,80.5,80.52,80.39,80.4,6833.0,79.6101,79.6299,79.5013,79.5112,6833.0
2021-09-13 13:20:00,80.4,80.45,80.34,80.37,9745.0,79.5112,79.5607,79.4519,79.4815,9745.0
2021-09-13 13:25:00,80.38,80.39,80.17,80.21,10624.0,79.4914,79.5013,79.2838,79.3233,10624.0
2021-09-13 13:30:00,80.23,80.24,80.11,80.11,26846.0,79.3431,79.353,79.2244,79.2244,26846.0
2021-09-13 13:35:00,80.14,80.2,80.11,80.11,4746.0,79.2541,79.3134,79.2244,79.2244,4746.0
2021-09-13 13:40:00,80.08,80.18,80.03,80.05,19886.0,79.1948,79.2936,79.1453,79.1651,19886.0
2021-09-13 13:45:00,80.04,80.14,79.99,80.09,15633.0,79.1552,79.2541,79.1057,79.2046,15633.0
2021-09-13 13:50:00,80.03,80.12,79.97,80.0,17045.0,79.1453,79.2343,79.086,79.1156,17045.0
2021-09-13 13:55:00,80.03,80.08,79.96,80.05,10101.0,79.1453,79.1948,79.0761,79.1651,10101.0
2021-09-13 14:00:00,80.06,80.19,80.02,80.15,19678.0,79.175,79.3035,79.1354,79.264,19678.0
2021-09-13 14:05:00,80.15,80.21,80.11,80.15,12632.0,79.264,79.3233,79.2244,79.264,12632.0
2021-09-13 14:10:00,80.14,80.15,79.9,79.95,80113.0,79.2541,79.264,79.0167,79.0662,80113.0
2021-09-13 14:15:00,79.96,79.98,79.81,79.98,17610.0,79.0761,79.0959,78.9277,79.0959,17610.0
2021-09-13 14:20:00,79.97,79.99,79.85,79.88,20968.0,79.086,79.1057,78.9673,78.997,20968.0
2021-09-13 14:25:00,79.84,79.87,79.73,79.75,36276.0,78.9574,78.9871,78.8486,78.8684,36276.0
2021-09-13 14:30:00,79.78,79.86,79.73,79.8,17881.0,78.8981,78.9772,78.8486,78.9178,17881.0
2021-09-13 14:35:00,79.79,79.81,79.73,79.77,7029.0,78.908,78.9277,78.8486,78.8882,7029.0
2021-09-13 14:40:00,79.75,79.91,79.72,79.91,43978.0,78.8684,79.0266,78.8387,79.0266,43978.0
2021-09-13 14:45:00,79.89,80.03,79.84,80.03,17352.0,79.0069,79.1453,78.9574,79.1453,17352.0
2021-09-13 14:50:00,79.98,79.99,79.85,79.87,7169.0,79.0959,79.1057,78.9673,78.9871,7169.0
2021-09-13 14:55:00,79.87,79.99,79.87,79.98,5772.0,78.9871,79.1057,78.9871,79.0959,5772.0
2021-09-13 15:00:00,79.96,79.96,79.65,79.7,35748.0,79.0761,79.0761,78.7695,78.819,35748.0
2021-09-13 15:05:00,79.69,80.06,79.67,79.97,31200.0,78.8091,79.175,78.7893,79.086,31200.0
2021-09-13 15:10:00,80.06,80.22,80.06,80.11,23813.0,79.175,79.3332,79.175,79.2244,23813.0
2021-09-13 15:15:00,80.09,80.21,80.03,80.12,39381.0,79.2046,79.3233,79.1453,79.2343,39381.0
2021-09-13 15:20:00,80.12,80.35,80.08,80.28,35576.0,79.2343,79.4618,79.1948,79.3925,35576.0
2021-09-13 15:25:00,80.25,80.42,80.23,80.41,22987.0,79.3629,79.531,79.3431,79.5211,22987.0
2021-09-13 15:30:00,80.41,80.47,80.35,80.43,10172.0,79.5211,79.5804,79.4618,79.5409,10172.0
2021-09-13 15:35:00,80.42,80.42,80.32,80.37,18718.0,79.531,79.531,79.4321,79.4815,18718.0
2021-09-13 15:40:00,80.34,80.37,80.21,80.21,17860.0,79.4519,79.4815,79.3233,79.3233,17860.0
2021-09-13 15:45:00,80.27,80.3,80.15,80.25,21459.0,79.3827,79.4123,79.264,79.3629,21459.0
2021-09-13 15:50:00,80.26,80.49,80.23,80.43,50140.0,79.3728,79.6002,79.3431,79.5409,50140.0
2021-09-13 15:55:00,80.44,80.57,80.39,80.55,81944.0,79.5508,79.6793,79.5013,79.6596,81944.0
2021-09-14 09:30:00,81.2,81.53,81.11,81.16,705249.0,80.3024,80.6287,80.2134,80.2628,705249.0
2021-09-14 09:35:00,81.19,81.47,80.97,80.97,69988.0,80.2925,80.5694,80.0749,80.0749,69988.0
2021-09-14 09:40:00,81.04,81.15,80.89,80.95,41043.0,80.1441,80.2529,79.9958,80.0551,41043.0
2021-09-14 09:45:00,81.0,81.08,80.9,80.94,39707.0,80.1046,80.1837,80.0057,80.0452,39707.0
2021-09-14 09:50:00,80.93,81.0,80.65,80.65,42378.0,80.0354,80.1046,79.7585,79.7585,42378.0
2021-09-14 09:55:00,80.65,80.68,80.55,80.6,42210.0,79.7585,79.7881,79.6596,79.709,42210.0
2021-09-14 10:00:00,80.58,80.58,80.3,80.51,104968.0,79.6892,79.6892,79.4123,79.62,104968.0
2021-09-14 10:05:00,80.52,80.66,80.5,80.58,20731.0,79.6299,79.7683,79.6101,79.6892,20731.0
2021-09-14 10:10:00,80.57,80.61,80.39,80.39,55814.0,79.6793,79.7189,79.5013,79.5013,55814.0
2021-09-14 10:15:00,80.36,80.6,80.35,80.6,24358.0,79.4717,79.709,79.4618,79.709,24358.0
2021-09-14 10:20:00,80.65,80.73,80.52,80.52,16512.0,79.7585,79.8376,79.6299,79.6299,16512.0
2021-09-14 10:25:00,80.54,80.64,80.47,80.64,16199.0,79.6497,79.7486,79.5804,79.7486,16199.0
2021-09-14 10:30:00,80.64,80.69,80.54,80.55,10570.0,79.7486,79.798,79.6497,79.6596,10570.0
2021-09-14 10:35:00,80.67,80.68,80.21,80.21,21945.0,79.7782,79.7881,79.3233,79.3233,21945.0
2021-09-14 10:40:00,80.21,80.43,80.2,80.32,24984.0,79.3233,79.5409,79.3134,79.4321,24984.0
2021-09-14 10:45:00,80.31,80.44,80.2,80.24,22186.0,79.4222,79.5508,79.3134,79.353,22186.0
2021-09-14 10:50:00,80.24,80.33,80.17,80.28,25583.0,79.353,79.442,79.2838,79.3925,25583.0
2021-09-14 10:55:00,80.28,80.34,80.12,80.34,23704.0,79.3925,79.4519,79.2343,79.4519,23704.0
2021-09-14 11:00:00,80.36,80.49,80.36,80.44,17198.0,79.4717,79.6002,79.4717,79.5508,17198.0
2021-09-14 11:05:00,80.45,80.58,80.45,80.54,11671.0,79.5607,79.6892,79.5607,79.6497,11671.0
2021-09-14 11:10:00,80.54,80.69,80.52,80.61,28688.0,79.6497,79.798,79.6299,79.7189,28688.0
2021-09-14 11:15:00,80.61,80.66,80.54,80.55,12656.0,79.7189,79.7683,79.6497,79.6596,12656.0
2021-09-14 11:20:00,80.54,80.7,80.54,80.7,12454.0,79.6497,79.8079,79.6497,79.8079,12454.0
2021-09-14 11:25:00,80.66,80.72,80.62,80.7,14670.0,79.7683,79.8277,79.7288,79.8079,14670.0
2021-09-14 11:30:00,80.7,80.76,80.65,80.71,20008.0,79.8079,79.8672,79.7585,79.8178,20008.0
2021-09-14 11:35:00,80.71,80.96,80.67,80.92,37291.0,79.8178,80.065,79.7782,80.0255,37291.0
2021-09-14 11:40:00,80.93,80.98,80.91,80.95,21144.0,80.0354,80.0848,80.0156,80.0551,21144.0
2021-09-14 11:45:00,80.98,80.99,80.92,80.94,9011.0,80.0848,80.0947,80.0255,80.0452,9011.0
2021-09-14 11:50:00,80.96,80.97,80.84,80.86,32798.0,80.065,80.0749,79.9464,79.9661,32798.0
2021-09-14 11:55:00,80.84,81.04,80.84,81.04,7391.0,79.9464,80.1441,79.9464,80.1441,7391.0
2021-09-14 12:00:00,81.06,81.16,81.02,81.08,32644.0,80.1639,80.2628,80.1244,80.1837,32644.0
2021-09-14 12:05:00,81.08,81.08,80.99,80.99,11048.0,80.1837,80.1837,80.0947,80.0947,11048.0
2021-09-14 12:10:00,80.95,80.97,80.9,80.96,8944.0,80.0551,80.0749,80.0057,80.065,8944.0
2021-09-14 12:15:00,80.97,80.97,80.87,80.88,7090.0,80.0749,80.0749,79.976,79.9859,7090.0
2021-09-14 12:20:00,80.87,80.88,80.82,80.85,3858.0,79.976,79.9859,79.9266,79.9562,3858.0
2021-09-14 12:25:00,80.85,80.85,80.78,80.81,4815.0,79.9562,79.9562,79.887,79.9167,4815.0
2021-09-14 12:30:00,80.79,80.79,80.71,80.73,7716.0,79.8969,79.8969,79.8178,79.8376,7716.0
2021-09-14 12:35:00,80.78,80.79,80.65,80.66,7969.0,79.887,79.8969,79.7585,79.7683,7969.0
2021-09-14 12:40:00,80.64,80.64,80.45,80.47,25610.0,79.7486,79.7486,79.5607,79.5804,25610.0
2021-09-14 12:45:00,80.49,80.52,80.45,80.45,7935.0,79.6002,79.6299,79.5607,79.5607,7935.0
2021-09-14 12:50:00,80.44,80.5,80.41,80.49,3951.0,79.5508,79.6101,79.5211,79.6002,3951.0
2021-09-14 12:55:00,80.48,80.51,80.42,80.5,31086.0,79.5903,79.62,79.531,79.6101,31086.0
2021-09-14 13:00:00,80.51,80.57,80.37,80.38,17857.0,79.62,79.6793,79.4815,79.4914,17857.0
2021-09-14 13:05:00,80.37,80.38,80.17,80.17,28877.0,79.4815,79.4914,79.2838,79.2838,28877.0
2021-09-14 13:10:00,80.17,80.31,80.11,80.23,27279.0,79.2838,79.4222,79.2244,79.3431,27279.0
2021-09-14 13:15:00,80.23,80.38,80.23,80.36,6062.0,79.3431,79.4914,79.3431,79.4717,6062.0
2021-09-14 13:20:00,80.38,80.44,80.36,80.37,27393.0,79.4914,79.5508,79.4717,79.4815,27393.0
2021-09-14 13:25:00,80.38,80.46,80.38,80.42,10219.0,79.4914,79.5706,79.4914,79.531,10219.0
2021-09-14 13:30:00,80.42,80.42,80.24,80.27,15500.0,79.531,79.531,79.353,79.3827,15500.0
2021-09-14 13:35:00,80.24,80.45,80.22,80.42,8514.0,79.353,79.5607,79.3332,79.531,8514.0
2021-09-14 13:40:00,80.42,80.47,80.4,80.47,4377.0,79.531,79.5804,79.5112,79.5804,4377.0
2021-09-14 13:45:00,80.49,80.49,80.45,80.45,7034.0,79.6002,79.6002,79.5607,79.5607,7034.0
2021-09-14 13:50:00,80.45,80.58,80.45,80.53,14916.0,79.5607,79.6892,79.5607,79.6398,14916.0
2021-09-14 13:55:00,80.54,80.57,80.46,80.47,15001.0,79.6497,79.6793,79.5706,79.5804,15001.0
2021-09-14 14:00:00,80.45,80.49,80.37,80.43,6304.0,79.5607,79.6002,79.4815,79.5409,6304.0
2021-09-14 14:05:00,80.43,80.54,80.33,80.35,6236.0,79.5409,79.6497,79.442,79.4618,6236.0
2021-09-14 14:10:00,80.37,80.4,80.32,80.35,12050.0,79.4815,79.5112,79.4321,79.4618,12050.0
2021-09-14 14:15:00,80.36,80.36,80.07,80.08,14169.0,79.4717,79.4717,79.1849,79.1948,14169.0
2021-09-14 14:20:00,80.07,80.08,79.92,80.07,28749.0,79.1849,79.1948,79.0365,79.1849,28749.0
2021-09-14 14:25:00,80.06,80.07,79.96,80.02,11140.0,79.175,79.1849,79.0761,79.1354,11140.0
2021-09-14 14:30:00,80.0,80.03,79.85,79.85,57856.0,79.1156,79.1453,78.9673,78.9673,57856.0
2021-09-14 14:35:00,79.87,79.93,79.79,79.89,30562.0,78.9871,79.0464,78.908,79.0069,30562.0
2021-09-14 14:40:00,79.88,80.0,79.88,79.98,17595.0,78.997,79.1156,78.997,79.0959,17595.0
2021-09-14 14:45:00,79.97,79.98,79.78,79.79,53795.0,79.086,79.0959,78.8981,78.908,53795.0
2021-09-14 14:50:00,79.75,79.94,79.72,79.94,42076.0,78.8684,79.0563,78.8387,79.0563,42076.0
2021-09-14 14:55:00,79.94,80.11,79.93,80.1,50137.0,79.0563,79.2244,79.0464,79.2145,50137.0
2021-09-14 15:00:00,80.04,80.08,80.0,80.04,7716.0,79.1552,79.1948,79.1156,79.1552,7716.0
2021-09-14 15:05:00,80.02,80.14,79.98,80.0,28471.0,79.1354,79.2541,79.0959,79.1156,28471.0
2021-09-14 15:10:00,79.98,80.06,79.91,79.91,31745.0,79.0959,79.175,79.0266,79.0266,31745.0
2021-09-14 15:15:00,79.94,79.95,79.8,79.8,15696.0,79.0563,79.0662,78.9178,78.9178,15696.0
2021-09-14 15:20:00,79.8,79.93,79.76,79.8,25179.0,78.9178,79.0464,78.8783,78.9178,25179.0
2021-09-14 15:25:00,79.8,79.88,79.73,79.74,60789.0,78.9178,78.997,78.8486,78.8585,60789.0
2021-09-14 15:30:00,79.74,79.83,79.69,79.81,23350.0,78.8585,78.9475,78.8091,78.9277,23350.0
2021-09-14 15:35:00,79.79,79.84,79.72,79.83,13117.0,78.908,78.9574,78.8387,78.9475,13117.0
2021-09-14 15:40:00,79.8,79.88,79.76,79.83,19792.0,78.9178,78.997,78.8783,78.9475,19792.0
2021-09-14 15:45:00,79.84,79.97,79.7,79.73,51073.0,78.9574,79.086,78.819,78.8486,51073.0
2021-09-14 15:50:00,79.75,80.06,79.68,79.93,50123.0,78.8684,79.175,78.7992,79.0464,50123.0
2021-09-14 15:55:00,79.93,80.09,79.91,80.09,58720.0,79.0464,79.2046,79.0266,79.2046,58720.0
2021-09-15 09:30:00,80.31,80.57,80.03,80.08,103800.0,79.4222,79.6793,79.1453,79.1948,103800.0
2021-09-15 09:35:00,80.09,80.13,79.73,79.76,82735.0,79.2046,79.2442,78.8486,78.8783,82735.0
2021-09-15 09:40:00,79.76,79.81,79.54,79.67,41644.0,78.8783,78.9277,78.6607,78.7893,41644.0
2021-09-15 09:45:00,79.64,79.97,79.64,79.97,73446.0,78.7596,79.086,78.7596,79.086,73446.0
2021-09-15 09:50:00,79.96,79.98,79.67,79.7,25824.0,79.0761,79.0959,78.7893,78.819,25824.0
2021-09-15 09:55:00,79.67,79.85,79.66,79.81,17810.0,78.7893,78.9673,78.7794,78.9277,17810.0
2021-09-15 10:00:00,79.82,80.0,79.66,79.94,22733.0,78.9376,79.1156,78.7794,79.0563,22733.0
2021-09-15 10:05:00,79.89,79.95,79.73,79.78,19349.0,79.0069,79.0662,78.8486,78.8981,19349.0
2021-09-15 10:10:00,79.77,79.81,79.31,79.4,37087.0,78.8882,78.9277,78.4333,78.5223,37087.0
2021-09-15 10:15:00,79.37,79.5,79.29,79.5,27993.0,78.4926,78.6212,78.4135,78.6212,27993.0
2021-09-15 10:20:00,79.49,79.6,79.49,79.52,15474.0,78.6113,78.7201,78.6113,78.6409,15474.0
2021-09-15 10:25:00,79.52,79.61,79.48,79.52,17160.0,78.6409,78.73,78.6014,78.6409,17160.0
2021-09-15 10:30:00,79.5,79.82,79.4,79.82,12771.0,78.6212,78.9376,78.5223,78.9376,12771.0
2021-09-15 10:35:00,79.8,79.92,79.8,79.89,10353.0,78.9178,79.0365,78.9178,79.0069,10353.0
2021-09-15 10:40:00,79.88,79.88,79.62,79.7,25149.0,78.997,78.997,78.7398,78.819,25149.0
2021-09-15 10:45:00,79.72,79.86,79.69,79.81,11936.0,78.8387,78.9772,78.8091,78.9277,11936.0
2021-09-15 10:50:00,79.84,79.91,79.71,79.71,15741.0,78.9574,79.0266,78.8288,78.8288,15741.0
2021-09-15 10:55:00,79.72,79.91,79.69,79.83,7478.0,78.8387,79.0266,78.8091,78.9475,7478.0
2021-09-15 11:00:00,79.89,79.95,79.79,79.92,9703.0,79.0069,79.0662,78.908,79.0365,9703.0
2021-09-15 11:05:00,79.94,79.98,79.86,79.86,7659.0,79.0563,79.0959,78.9772,78.9772,7659.0
2021-09-15 11:10:00,79.85,79.9,79.8,79.8,9241.0,78.9673,79.0167,78.9178,78.9178,9241.0
2021-09-15 11:15:00,79.8,79.85,79.69,79.72,6654.0,78.9178,78.9673,78.8091,78.8387,6654.0
2021-09-15 11:20:00,79.74,79.88,79.74,79.84,8611.0,78.8585,78.997,78.8585,78.9574,8611.0
2021-09-15 11:25:00,79.81,79.92,79.75,79.76,10485.0,78.9277,79.0365,78.8684,78.8783,10485.0
2021-09-15 11:30:00,79.74,79.74,79.57,79.7,19058.0,78.8585,78.8585,78.6904,78.819,19058.0
2021-09-15 11:35:00,79.71,79.8,79.68,79.77,7031.0,78.8288,78.9178,78.7992,78.8882,7031.0
2021-09-15 11:40:00,79.71,79.79,79.71,79.73,2714.0,78.8288,78.908,78.8288,78.8486,2714.0
2021-09-15 11:45:00,79.7,79.7,79.6,79.63,5036.0,78.819,78.819,78.7201,78.7497,5036.0
2021-09-15 11:50:00,79.59,79.65,79.59,79.62,3511.0,78.7102,78.7695,78.7102,78.7398,3511.0
2021-09-15 11:55:00,79.68,79.84,79.68,79.84,4725.0,78.7992,78.9574,78.7992,78.9574,4725.0
2021-09-15 12:00:00,79.81,79.83,79.76,79.79,8546.0,78.9277,78.9475,78.8783,78.908,8546.0
2021-09-15 12:05:00,79.82,79.88,79.76,79.87,22685.0,78.9376,78.997,78.8783,78.9871,22685.0
2021-09-15 12:10:00,79.86,79.89,79.78,79.82,2827.0,78.9772,79.0069,78.8981,78.9376,2827.0
2021-09-15 12:15:00,79.8,79.87,79.8,79.84,9335.0,78.9178,78.9871,78.9178,78.9574,9335.0
2021-09-15 12:20:00,79.8,79.97,79.8,79.97,26640.0,78.9178,79.086,78.9178,79.086,26640.0
2021-09-15 12:25:00,79.98,80.18,79.96,80.12,26499.0,79.0959,79.2936,79.0761,79.2343,26499.0
2021-09-15 12:30:00,80.13,80.3,80.13,80.3,21405.0,79.2442,79.4123,79.2442,79.4123,21405.0
2021-09-15 12:35:00,80.3,80.33,80.27,80.33,11932.0,79.4123,79.442,79.3827,79.442,11932.0
2021-09-15 12:40:00,80.36,80.54,80.36,80.48,60074.0,79.4717,79.6497,79.4717,79.5903,60074.0
2021-09-15 12:45:00,80.48,80.53,80.42,80.5,44964.0,79.5903,79.6398,79.531,79.6101,44964.0
2021-09-15 12:50:00,80.52,80.53,80.49,80.51,5291.0,79.6299,79.6398,79.6002,79.62,5291.0
2021-09-15 12:55:00,80.53,80.69,80.53,80.65,31314.0,79.6398,79.798,79.6398,79.7585,31314.0
2021-09-15 13:00:00,80.66,80.71,80.62,80.71,10120.0,79.7683,79.8178,79.7288,79.8178,10120.0
2021-09-15 13:05:00,80.71,80.74,80.61,80.62,10999.0,79.8178,79.8475,79.7189,79.7288,10999.0
2021-09-15 13:10:00,80.63,80.66,80.61,80.65,4572.0,79.7387,79.7683,79.7189,79.7585,4572.0
2021-09-15 13:15:00,80.65,80.71,80.63,80.68,4714.0,79.7585,79.8178,79.7387,79.7881,4714.0
2021-09-15 13:20:00,80.69,80.73,80.67,80.67,2905.0,79.798,79.8376,79.7782,79.7782,2905.0
2021-09-15 13:25:00,80.71,80.77,80.67,80.7,12056.0,79.8178,79.8771,79.7782,79.8079,12056.0
2021-09-15 13:30:00,80.7,80.8,80.69,80.79,5237.0,79.8079,79.9068,79.798,79.8969,5237.0
2021-09-15 13:35:00,80.8,80.8,80.71,80.71,6822.0,79.9068,79.9068,79.8178,79.8178,6822.0
2021-09-15 13:40:00,80.71,80.78,80.7,80.78,2550.0,79.8178,79.887,79.8079,79.887,2550.0
2021-09-15 13:45:00,80.76,80.91,80.76,80.86,8516.0,79.8672,80.0156,79.8672,79.9661,8516.0
2021-09-15 13:50:00,80.88,80.95,80.88,80.92,3310.0,79.9859,80.0551,79.9859,80.0255,3310.0
2021-09-15 13:55:00,80.91,80.93,80.8,80.8,12650.0,80.0156,80.0354,79.9068,79.9068,12650.0
2021-09-15 14:00:00,80.85,80.85,80.77,80.82,17629.0,79.9562,79.9562,79.8771,79.9266,17629.0
2021-09-15 14:05:00,80.83,81.0,80.8,81.0,9938.0,79.9365,80.1046,79.9068,80.1046,9938.0
2021-09-15 14:10:00,80.98,80.99,80.92,80.94,25536.0,80.0848,80.0947,80.0255,80.0452,25536.0
2021-09-15 14:15:00,81.0,81.0,80.92,80.92,7570.0,80.1046,80.1046,80.0255,80.0255,7570.0
2021-09-15 14:20:00,80.93,80.97,80.91,80.93,7551.0,80.0354,80.0749,80.0156,80.0354,7551.0
2021-09-15 14:25:00,80.99,81.0,80.95,80.95,9398.0,80.0947,80.1046,80.0551,80.0551,9398.0
2021-09-15 14:30:00,80.98,81.0,80.93,81.0,8145.0,80.0848,80.1046,80.0354,80.1046,8145.0
2021-09-15 14:35:00,80.99,81.07,80.99,81.04,26012.0,80.0947,80.1738,80.0947,80.1441,26012.0
2021-09-15 14:40:00,81.06,81.08,80.92,80.93,18387.0,80.1639,80.1837,80.0255,80.0354,18387.0
2021-09-15 14:45:00,80.94,81.07,80.94,81.07,11881.0,80.0452,80.1738,80.0452,80.1738,11881.0
2021-09-15 14:50:00,81.06,81.07,80.99,81.04,10667.0,80.1639,80.1738,80.0947,80.1441,10667.0
2021-09-15 14:55:00,81.04,81.07,81.03,81.04,4470.0,80.1441,80.1738,80.1343,80.1441,4470.0
2021-09-15 15:00:00,81.04,81.17,81.02,81.17,13183.0,80.1441,80.2727,80.1244,80.2727,13183.0
2021-09-15 15:05:00,81.16,81.18,81.13,81.18,29382.0,80.2628,80.2826,80.2331,80.2826,29382.0
2021-09-15 15:10:00,81.18,81.24,81.16,81.23,8258.0,80.2826,80.3419,80.2628,80.332,8258.0
2021-09-15 15:15:00,81.22,81.33,81.22,81.32,16530.0,80.3222,80.4309,80.3222,80.421,16530.0
2021-09-15 15:20:00,81.33,81.33,81.25,81.27,11593.0,80.4309,80.4309,80.3518,80.3716,11593.0
2021-09-15 15:25:00,81.29,81.32,81.24,81.28,17746.0,80.3914,80.421,80.3419,80.3815,17746.0
2021-09-15 15:30:00,81.27,81.3,81.22,81.24,18766.0,80.3716,80.4013,80.3222,80.3419,18766.0
2021-09-15 15:35:00,81.26,81.41,81.24,81.39,23049.0,80.3617,80.5101,80.3419,80.4903,23049.0
2021-09-15 15:40:00,81.39,81.4,81.33,81.4,19353.0,80.4903,80.5002,80.4309,80.5002,19353.0
2021-09-15 15:45:00,81.4,81.44,81.32,81.35,19489.0,80.5002,80.5397,80.421,80.4507,19489.0
2021-09-15 15:50:00,81.36,81.4,81.22,81.28,26322.0,80.4606,80.5002,80.3222,80.3815,26322.0
2021-09-15 15:55:00,81.29,81.3,81.17,81.28,54702.0,80.3914,80.4013,80.2727,80.3815,54702.0
2021-09-16 09:30:00,80.72,81.02,80.43,80.83,78617.0,79.8277,80.1244,79.5409,79.9365,78617.0
2021-09-16 09:35:00,80.92,80.99,80.7,80.7,41787.0,80.0255,80.0947,79.8079,79.8079,41787.0
2021-09-16 09:40:00,80.65,80.66,80.45,80.45,19452.0,79.7585,79.7683,79.5607,79.5607,19452.0
2021-09-16 09:45:00,80.56,80.65,80.37,80.39,33628.0,79.6694,79.7585,79.4815,79.5013,33628.0
2021-09-16 09:50:00,80.38,80.44,80.14,80.22,16008.0,79.4914,79.5508,79.2541,79.3332,16008.0
2021-09-16 09:55:00,80.22,80.39,80.18,80.34,14998.0,79.3332,79.5013,79.2936,79.4519,14998.0
2021-09-16 10:00:00,80.3,80.34,80.01,80.09,26601.0,79.4123,79.4519,79.1255,79.2046,26601.0
2021-09-16 10:05:00,80.11,80.39,80.1,80.38,40770.0,79.2244,79.5013,79.2145,79.4914,40770.0
2021-09-16 10:10:00,80.37,80.38,80.06,80.06,14250.0,79.4815,79.4914,79.175,79.175,14250.0
2021-09-16 10:15:00,80.04,80.1,79.89,80.04,27991.0,79.1552,79.2145,79.0069,79.1552,27991.0
2021-09-16 10:20:00,80.04,80.21,79.92,80.15,32248.0,79.1552,79.3233,79.0365,79.264,32248.0
2021-09-16 10:25:00,80.17,80.29,80.11,80.27,24274.0,79.2838,79.4024,79.2244,79.3827,24274.0
2021-09-16 10:30:00,80.22,80.35,80.15,80.35,26707.0,79.3332,79.4618,79.264,79.4618,26707.0
2021-09-16 10:35:00,80.33,80.38,80.22,80.36,11998.0,79.442,79.4914,79.3332,79.4717,11998.0
2021-09-16 10:40:00,80.32,80.35,80.15,80.23,11381.0,79.4321,79.4618,79.264,79.3431,11381.0
2021-09-16 10:45:00,80.19,80.34,80.17,80.28,6582.0,79.3035,79.4519,79.2838,79.3925,6582.0
2021-09-16 10:50:00,80.25,80.25,80.07,80.07,12500.0,79.3629,79.3629,79.1849,79.1849,12500.0
2021-09-16 10:55:00,80.05,80.14,79.92,80.14,18535.0,79.1651,79.2541,79.0365,79.2541,18535.0
2021-09-16 11:00:00,80.1,80.24,80.1,80.16,21588.0,79.2145,79.353,79.2145,79.2739,21588.0
2021-09-16 11:05:00,80.13,80.23,80.02,80.21,22388.0,79.2442,79.3431,79.1354,79.3233,22388.0
2021-09-16 11:10:00,80.2,80.28,80.16,80.16,46236.0,79.3134,79.3925,79.2739,79.2739,46236.0
2021-09-16 11:15:00,80.14,80.14,79.91,79.92,21821.0,79.2541,79.2541,79.0266,79.0365,21821.0
2021-09-16 11:20:00,79.91,80.02,79.85,79.98,19683.0,79.0266,79.1354,78.9673,79.0959,19683.0
2021-09-16 11:25:00,79.98,80.1,79.97,80.04,8266.0,79.0959,79.2145,79.086,79.1552,8266.0
2021-09-16 11:30:00,80.05,80.11,80.0,80.05,13957.0,79.1651,79.2244,79.1156,79.1651,13957.0
2021-09-16 11:35:00,80.0,80.18,79.96,80.17,6714.0,79.1156,79.2936,79.0761,79.2838,6714.0
2021-09-16 11:40:00,80.21,80.29,80.15,80.15,18170.0,79.3233,79.4024,79.264,79.264,18170.0
2021-09-16 11:45:00,80.14,80.19,80.07,80.15,6597.0,79.2541,79.3035,79.1849,79.264,6597.0
2021-09-16 11:50:00,80.17,80.21,80.15,80.19,6629.0,79.2838,79.3233,79.264,79.3035,6629.0
2021-09-16 11:55:00,80.18,80.31,80.11,80.31,11307.0,79.2936,79.4222,79.2244,79.4222,11307.0
2021-09-16 12:00:00,80.31,80.34,80.27,80.27,10666.0,79.4222,79.4519,79.3827,79.3827,10666.0
2021-09-16 12:05:00,80.28,80.39,80.27,80.37,9743.0,79.3925,79.5013,79.3827,79.4815,9743.0
2021-09-16 12:10:00,80.37,80.39,80.34,80.39,12363.0,79.4815,79.5013,79.4519,79.5013,12363.0
2021-09-16 12:15:00,80.41,80.53,80.4,80.53,7337.0,79.5211,79.6398,79.5112,79.6398,7337.0
2021-09-16 12:20:00,80.56,80.57,80.45,80.48,8414.0,79.6694,79.6793,79.5607,79.5903,8414.0
2021-09-16 12:25:00,80.49,80.5,80.39,80.41,10704.0,79.6002,79.6101,79.5013,79.5211,10704.0
2021-09-16 12:30:00,80.42,80.52,80.41,80.51,9661.0,79.531,79.6299,79.5211,79.62,9661.0
2021-09-16 12:35:00,80.49,80.5,80.46,80.47,2740.0,79.6002,79.6101,79.5706,79.5804,2740.0
2021-09-16 12:40:00,80.47,80.64,80.47,80.64,16926.0,79.5804,79.7486,79.5804,79.7486,16926.0
2021-09-16 12:45:00,80.64,80.66,80.57,80.57,14855.0,79.7486,79.7683,79.6793,79.6793,14855.0
2021-09-16 12:50:00,80.58,80.61,80.49,80.49,17134.0,79.6892,79.7189,79.6002,79.6002,17134.0
2021-09-16 12:55:00,80.5,80.61,80.5,80.59,2820.0,79.6101,79.7189,79.6101,79.6991,2820.0
2021-09-16 13:00:00,80.59,80.59,80.47,80.47,15507.0,79.6991,79.6991,79.5804,79.5804,15507.0
2021-09-16 13:05:00,80.48,80.52,80.45,80.5,7630.0,79.5903,79.6299,79.5607,79.6101,7630.0
2021-09-16 13:10:00,80.5,80.59,80.49,80.57,4702.0,79.6101,79.6991,79.6002,79.6793,4702.0
2021-09-16 13:15:00,80.59,80.63,80.55,80.63,3393.0,79.6991,79.7387,79.6596,79.7387,3393.0
2021-09-16 13:20:00,80.63,80.68,80.61,80.63,7741.0,79.7387,79.7881,79.7189,79.7387,7741.0
2021-09-16 13:25:00,80.64,80.65,80.62,80.64,3000.0,79.7486,79.7585,79.7288,79.7486,3000.0
2021-09-16 13:30:00,80.63,80.65,80.52,80.54,6140.0,79.7387,79.7585,79.6299,79.6497,6140.0
2021-09-16 13:35:00,80.55,80.56,80.46,80.47,11317.0,79.6596,79.6694,79.5706,79.5804,11317.0
2021-09-16 13:40:00,80.49,80.54,80.48,80.5,2440.0,79.6002,79.6497,79.5903,79.6101,2440.0
2021-09-16 13:45:00,80.49,80.55,80.47,80.55,1484.0,79.6002,79.6596,79.5804,79.6596,1484.0
2021-09-16 13:50:00,80.59,80.96,80.59,80.95,52863.0,79.6991,80.065,79.6991,80.0551,52863.0
2021-09-16 13:55:00,80.97,81.03,80.92,81.01,37883.0,80.0749,80.1343,80.0255,80.1145,37883.0
2021-09-16 14:00:00,81.02,81.02,80.95,80.96,27635.0,80.1244,80.1244,80.0551,80.065,27635.0
2021-09-16 14:05:00,80.97,81.01,80.92,80.98,8167.0,80.0749,80.1145,80.0255,80.0848,8167.0
2021-09-16 14:10:00,81.03,81.21,81.03,81.1,34045.0,80.1343,80.3123,80.1343,80.2035,34045.0
2021-09-16 14:15:00,81.1,81.14,81.04,81.04,11428.0,80.2035,80.243,80.1441,80.1441,11428.0
2021-09-16 14:20:00,81.04,81.07,81.02,81.05,11817.0,80.1441,80.1738,80.1244,80.154,11817.0
2021-09-16 14:25:00,81.07,81.12,80.98,81.05,21862.0,80.1738,80.2233,80.0848,80.154,21862.0
2021-09-16 14:30:00,81.06,81.12,81.06,81.09,8351.0,80.1639,80.2233,80.1639,80.1936,8351.0
2021-09-16 14:35:00,81.09,81.18,81.09,81.09,8780.0,80.1936,80.2826,80.1936,80.1936,8780.0
2021-09-16 14:40:00,81.1,81.11,81.04,81.05,8639.0,80.2035,80.2134,80.1441,80.154,8639.0
2021-09-16 14:45:00,81.06,81.1,81.04,81.1,13931.0,80.1639,80.2035,80.1441,80.2035,13931.0
2021-09-16 14:50:00,81.1,81.22,81.06,81.2,14402.0,80.2035,80.3222,80.1639,80.3024,14402.0
2021-09-16 14:55:00,81.21,81.29,81.2,81.24,10495.0,80.3123,80.3914,80.3024,80.3419,10495.0
2021-09-16 15:00:00,81.25,81.34,81.23,81.3,42661.0,80.3518,80.4408,80.332,80.4013,42661.0
2021-09-16 15:05:00,81.32,81.58,81.31,81.54,61171.0,80.421,80.6782,80.4112,80.6386,61171.0
2021-09-16 15:10:00,81.55,81.63,81.54,81.6,47029.0,80.6485,80.7276,80.6386,80.698,47029.0
2021-09-16 15:15:00,81.62,81.64,81.36,81.42,30778.0,80.7177,80.7375,80.4606,80.5199,30778.0
2021-09-16 15:20:00,81.43,81.44,81.37,81.37,16182.0,80.5298,80.5397,80.4705,80.4705,16182.0
2021-09-16 15:25:00,81.36,81.39,81.28,81.28,14148.0,80.4606,80.4903,80.3815,80.3815,14148.0
2021-09-16 15:30:00,81.29,81.4,81.28,81.37,33117.0,80.3914,80.5002,80.3815,80.4705,33117.0
2021-09-16 15:35:00,81.38,81.48,81.37,81.48,69607.0,80.4804,80.5793,80.4705,80.5793,69607.0
2021-09-16 15:40:00,81.48,81.48,81.38,81.41,68385.0,80.5793,80.5793,80.4804,80.5101,68385.0
2021-09-16 15:45:00,81.42,81.48,81.39,81.4,32769.0,80.5199,80.5793,80.4903,80.5002,32769.0
2021-09-16 15:50:00,81.41,81.47,81.32,81.34,58912.0,80.5101,80.5694,80.421,80.4408,58912.0
2021-09-16 15:55:00,81.34,81.42,81.3,81.42,23161.0,80.4408,80.5199,80.4013,80.5199,23161.0
2021-09-17 09:30:00,81.2,81.2,80.68,80.71,75715.0,80.3024,80.3024,79.7881,79.8178,75715.0
2021-09-17 09:35:00,80.68,80.68,80.44,80.51,39034.0,79.7881,79.7881,79.5508,79.62,39034.0
2021-09-17 09:40:00,80.45,80.67,80.39,80.65,43389.0,79.5607,79.7782,79.5013,79.7585,43389.0
2021-09-17 09:45:00,80.53,80.71,80.36,80.38,45346.0,79.6398,79.8178,79.4717,79.4914,45346.0
2021-09-17 09:50:00,80.34,80.44,80.22,80.25,27075.0,79.4519,79.5508,79.3332,79.3629,27075.0
2021-09-17 09:55:00,80.25,80.32,80.13,80.32,37053.0,79.3629,79.4321,79.2442,79.4321,37053.0
2021-09-17 10:00:00,80.32,80.35,80.19,80.23,30257.0,79.4321,79.4618,79.3035,79.3431,30257.0
2021-09-17 10:05:00,80.19,80.28,80.05,80.23,41424.0,79.3035,79.3925,79.1651,79.3431,41424.0
2021-09-17 10:10:00,80.22,80.22,79.98,80.01,32208.0,79.3332,79.3332,79.0959,79.1255,32208.0
2021-09-17 10:15:00,80.01,80.09,79.91,80.05,38341.0,79.1255,79.2046,79.0266,79.1651,38341.0
2021-09-17 10:20:00,80.04,80.1,79.98,80.03,36387.0,79.1552,79.2145,79.0959,79.1453,36387.0
2021-09-17 10:25:00,80.01,80.15,79.96,80.13,46882.0,79.1255,79.264,79.0761,79.2442,46882.0
2021-09-17 10:30:00,80.07,80.13,79.92,80.08,20080.0,79.1849,79.2442,79.0365,79.1948,20080.0
2021-09-17 10:35:00,80.08,80.08,79.77,79.81,66769.0,79.1948,79.1948,78.8882,78.9277,66769.0
2021-09-17 10:40:00,79.79,79.85,79.71,79.79,28302.0,78.908,78.9673,78.8288,78.908,28302.0
2021-09-17 10:45:00,79.75,79.78,79.62,79.77,39023.0,78.8684,78.8981,78.7398,78.8882,39023.0
2021-09-17 10:50:00,79.74,79.88,79.62,79.87,22919.0,78.8585,78.997,78.7398,78.9871,22919.0
2021-09-17 10:55:00,79.86,79.86,79.69,79.77,17768.0,78.9772,78.9772,78.8091,78.8882,17768.0
2021-09-17 11:00:00,79.75,79.76,79.55,79.61,15431.0,78.8684,78.8783,78.6706,78.73,15431.0
2021-09-17 11:05:00,79.59,79.6,79.46,79.57,33048.0,78.7102,78.7201,78.5816,78.6904,33048.0
2021-09-17 11:10:00,79.56,79.79,79.38,79.77,73970.0,78.6805,78.908,78.5025,78.8882,73970.0
2021-09-17 11:15:00,79.78,79.84,79.69,79.82,41398.0,78.8981,78.9574,78.8091,78.9376,41398.0
2021-09-17 11:20:00,79.82,79.89,79.8,79.83,45369.0,78.9376,79.0069,78.9178,78.9475,45369.0
2021-09-17 11:25:00,79.82,79.84,79.56,79.58,28825.0,78.9376,78.9574,78.6805,78.7003,28825.0
2021-09-17 11:30:00,79.57,79.57,79.25,79.41,85918.0,78.6904,78.6904,78.3739,78.5322,85918.0
2021-09-17 11:35:00,79.41,79.48,79.29,79.35,28379.0,78.5322,78.6014,78.4135,78.4728,28379.0
2021-09-17 11:40:00,79.36,79.44,79.3,79.37,11885.0,78.4827,78.5618,78.4234,78.4926,11885.0
2021-09-17 11:45:00,79.39,79.57,79.34,79.47,23790.0,78.5124,78.6904,78.4629,78.5915,23790.0
2021-09-17 11:50:00,79.47,79.47,79.15,79.16,62801.0,78.5915,78.5915,78.275,78.2849,62801.0
2021-09-17 11:55:00,79.15,79.49,79.15,79.37,30560.0,78.275,78.6113,78.275,78.4926,30560.0
2021-09-17 12:00:00,79.36,79.64,79.36,79.64,34779.0,78.4827,78.7596,78.4827,78.7596,34779.0
2021-09-17 12:05:00,79.65,79.69,79.61,79.66,4142.0,78.7695,78.8091,78.73,78.7794,4142.0
2021-09-17 12:10:00,79.67,79.72,79.6,79.6,12233.0,78.7893,78.8387,78.7201,78.7201,12233.0
2021-09-17 12:15:00,79.59,79.64,79.54,79.58,16747.0,78.7102,78.7596,78.6607,78.7003,16747.0
2021-09-17 12:20:00,79.54,79.82,79.53,79.82,19003.0,78.6607,78.9376,78.6508,78.9376,19003.0
2021-09-17 12:25:00,79.83,79.83,79.7,79.7,8483.0,78.9475,78.9475,78.819,78.819,8483.0
2021-09-17 12:30:00,79.73,79.82,79.73,79.79,5054.0,78.8486,78.9376,78.8486,78.908,5054.0
2021-09-17 12:35:00,79.82,79.9,79.8,79.88,11587.0,78.9376,79.0167,78.9178,78.997,11587.0
2021-09-17 12:40:00,79.9,79.91,79.74,79.74,14805.0,79.0167,79.0266,78.8585,78.8585,14805.0
2021-09-17 12:45:00,79.75,79.81,79.73,79.75,5225.0,78.8684,78.9277,78.8486,78.8684,5225.0
2021-09-17 12:50:00,79.79,79.86,79.76,79.81,11682.0,78.908,78.9772,78.8783,78.9277,11682.0
2021-09-17 12:55:00,79.86,79.88,79.73,79.74,9459.0,78.9772,78.997,78.8486,78.8585,9459.0
2021-09-17 13:00:00,79.74,79.74,79.53,79.62,58130.0,78.8585,78.8585,78.6508,78.7398,58130.0
2021-09-17 13:05:00,79.61,79.68,79.53,79.55,9933.0,78.73,78.7992,78.6508,78.6706,9933.0
2021-09-17 13:10:00,79.55,79.64,79.55,79.56,19663.0,78.6706,78.7596,78.6706,78.6805,19663.0
2021-09-17 13:15:00,79.54,79.6,79.44,79.44,17642.0,78.6607,78.7201,78.5618,78.5618,17642.0
2021-09-17 13:20:00,79.45,79.5,79.38,79.39,12397.0,78.5717,78.6212,78.5025,78.5124,12397.0
2021-09-17 13:25:00,79.37,79.46,79.31,79.46,25100.0,78.4926,78.5816,78.4333,78.5816,25100.0
2021-09-17 13:30:00,79.47,79.47,79.3,79.41,19790.0,78.5915,78.5915,78.4234,78.5322,19790.0
2021-09-17 13:35:00,79.43,79.49,79.38,79.45,15540.0,78.5519,78.6113,78.5025,78.5717,15540.0
2021-09-17 13:40:00,79.46,79.46,79.34,79.35,22476.0,78.5816,78.5816,78.4629,78.4728,22476.0
2021-09-17 13:45:00,79.36,79.36,79.06,79.07,55431.0,78.4827,78.4827,78.186,78.1959,55431.0
2021-09-17 13:50:00,79.07,79.16,79.01,79.15,80681.0,78.1959,78.2849,78.1366,78.275,80681.0
2021-09-17 13:55:00,79.16,79.2,79.13,79.2,13480.0,78.2849,78.3245,78.2553,78.3245,13480.0
2021-09-17 14:00:00,79.18,79.28,79.17,79.25,16649.0,78.3047,78.4036,78.2948,78.3739,16649.0
2021-09-17 14:05:00,79.24,79.35,79.22,79.34,11363.0,78.364,78.4728,78.3443,78.4629,11363.0
2021-09-17 14:10:00,79.37,79.41,79.22,79.22,22095.0,78.4926,78.5322,78.3443,78.3443,22095.0
2021-09-17 14:15:00,79.22,79.26,79.12,79.19,21985.0,78.3443,78.3838,78.2454,78.3146,21985.0
2021-09-17 14:20:00,79.13,79.29,79.13,79.29,17521.0,78.2553,78.4135,78.2553,78.4135,17521.0
2021-09-17 14:25:00,79.29,79.3,79.12,79.13,14611.0,78.4135,78.4234,78.2454,78.2553,14611.0
2021-09-17 14:30:00,79.12,79.19,79.08,79.13,71927.0,78.2454,78.3146,78.2058,78.2553,71927.0
2021-09-17 14:35:00,79.08,79.16,79.0,79.15,21478.0,78.2058,78.2849,78.1267,78.275,21478.0
2021-09-17 14:40:00,79.16,79.33,79.16,79.31,23981.0,78.2849,78.453,78.2849,78.4333,23981.0
2021-09-17 14:45:00,79.32,79.37,79.28,79.31,17303.0,78.4432,78.4926,78.4036,78.4333,17303.0
2021-09-17 14:50:00,79.31,79.33,79.25,79.26,11898.0,78.4333,78.453,78.3739,78.3838,11898.0
2021-09-17 14:55:00,79.24,79.41,79.24,79.33,24571.0,78.364,78.5322,78.364,78.453,24571.0
2021-09-17 15:00:00,79.33,79.46,79.33,79.42,34615.0,78.453,78.5816,78.453,78.5421,34615.0
2021-09-17 15:05:00,79.42,79.42,79.22,79.23,14680.0,78.5421,78.5421,78.3443,78.3542,14680.0
2021-09-17 15:10:00,79.22,79.26,79.12,79.16,16209.0,78.3443,78.3838,78.2454,78.2849,16209.0
2021-09-17 15:15:00,79.16,79.32,79.13,79.32,20228.0,78.2849,78.4432,78.2553,78.4432,20228.0
2021-09-17 15:20:00,79.33,79.45,79.32,79.45,38440.0,78.453,78.5717,78.4432,78.5717,38440.0
2021-09-17 15:25:00,79.45,79.45,79.23,79.24,32816.0,78.5717,78.5717,78.3542,78.364,32816.0
2021-09-17 15:30:00,79.23,79.4,79.23,79.37,22846.0,78.3542,78.5223,78.3542,78.4926,22846.0
2021-09-17 15:35:00,79.39,79.43,79.28,79.33,17323.0,78.5124,78.5519,78.4036,78.453,17323.0
2021-09-17 15:40:00,79.34,79.64,79.33,79.62,35414.0,78.4629,78.7596,78.453,78.7398,35414.0
2021-09-17 15:45:00,79.64,79.65,79.26,79.31,93360.0,78.7596,78.7695,78.3838,78.4333,93360.0
2021-09-17 15:50:00,79.34,79.51,79.26,79.47,47049.0,78.4629,78.6311,78.3838,78.5915,47049.0
2021-09-17 15:55:00,79.45,79.63,79.4,79.47,213206.0,78.5717,78.7497,78.5223,78.5915,213206.0
2021-09-20 09:30:00,76.9,77.59,76.5,77.05,771178.0,76.0499,76.7323,75.6543,76.1982,771178.0
2021-09-20 09:35:00,77.04,77.4,77.04,77.34,155849.0,76.1884,76.5444,76.1884,76.485,155849.0
2021-09-20 09:40:00,77.42,77.55,77.26,77.55,65482.0,76.5642,76.6927,76.4059,76.6927,65482.0
2021-09-20 09:45:00,77.61,77.68,77.23,77.3,76511.0,76.7521,76.8213,76.3763,76.4455,76511.0
2021-09-20 09:50:00,77.34,77.39,77.01,77.25,49503.0,76.485,76.5345,76.1587,76.396,49503.0
2021-09-20 09:55:00,77.16,77.3,76.96,77.2,32755.0,76.307,76.4455,76.1092,76.3466,32755.0
2021-09-20 10:00:00,77.22,77.26,76.79,76.89,103382.0,76.3664,76.4059,75.9411,76.04,103382.0
2021-09-20 10:05:00,76.84,77.0,76.7,76.73,40551.0,75.9906,76.1488,75.8521,75.8818,40551.0
2021-09-20 10:10:00,76.74,76.84,76.65,76.74,60605.0,75.8917,75.9906,75.8027,75.8917,60605.0
2021-09-20 10:15:00,76.75,76.76,76.43,76.53,87219.0,75.9016,75.9115,75.5851,75.684,87219.0
2021-09-20 10:20:00,76.52,76.53,76.32,76.34,105786.0,75.6741,75.684,75.4763,75.4961,105786.0
2021-09-20 10:25:00,76.34,76.61,76.24,76.52,112141.0,75.4961,75.7631,75.3972,75.6741,112141.0
2021-09-20 10:30:00,76.5,76.62,76.34,76.47,46624.0,75.6543,75.773,75.4961,75.6247,46624.0
2021-09-20 10:35:00,76.48,76.65,76.41,76.5,54922.0,75.6346,75.8027,75.5653,75.6543,54922.0
2021-09-20 10:40:00,76.49,76.49,76.14,76.15,96444.0,75.6444,75.6444,75.2983,75.3082,96444.0
2021-09-20 10:45:00,76.13,76.34,76.06,76.25,61376.0,75.2884,75.4961,75.2192,75.4071,61376.0
2021-09-20 10:50:00,76.24,76.39,76.14,76.34,254931.0,75.3972,75.5455,75.2983,75.4961,254931.0
2021-09-20 10:55:00,76.31,76.32,76.01,76.1,202248.0,75.4664,75.4763,75.1697,75.2588,202248.0
2021-09-20 11:00:00,76.08,76.17,75.91,76.15,134351.0,75.239,75.328,75.0709,75.3082,134351.0
2021-09-20 11:05:00,76.14,76.38,76.11,76.26,51948.0,75.2983,75.5357,75.2686,75.417,51948.0
2021-09-20 11:10:00,76.25,76.54,76.18,76.48,27070.0,75.4071,75.6939,75.3379,75.6346,27070.0
2021-09-20 11:15:00,76.45,76.5,76.34,76.48,29255.0,75.6049,75.6543,75.4961,75.6346,29255.0
2021-09-20 11:20:00,76.48,76.55,76.32,76.32,30533.0,75.6346,75.7038,75.4763,75.4763,30533.0
2021-09-20 11:25:00,76.35,76.52,76.28,76.52,25236.0,75.506,75.6741,75.4368,75.6741,25236.0
2021-09-20 11:30:00,76.52,76.57,76.16,76.23,36091.0,75.6741,75.7236,75.3181,75.3873,36091.0
2021-09-20 11:35:00,76.25,76.28,76.08,76.1,25830.0,75.4071,75.4368,75.239,75.2588,25830.0
2021-09-20 11:40:00,76.08,76.12,75.97,76.03,57418.0,75.239,75.2785,75.1302,75.1895,57418.0
2021-09-20 11:45:00,76.02,76.11,75.98,76.0,18619.0,75.1796,75.2686,75.1401,75.1599,18619.0
2021-09-20 11:50:00,76.0,76.01,75.75,75.83,72957.0,75.1599,75.1697,74.9126,74.9917,72957.0
2021-09-20 11:55:00,75.84,75.84,75.66,75.71,30389.0,75.0016,75.0016,74.8236,74.8731,30389.0
2021-09-20 12:00:00,75.69,75.7,75.56,75.59,29992.0,74.8533,74.8632,74.7247,74.7544,29992.0
2021-09-20 12:05:00,75.56,75.61,75.39,75.39,65572.0,74.7247,74.7742,74.5566,74.5566,65572.0
2021-09-20 12:10:00,75.38,75.55,75.33,75.49,142831.0,74.5467,74.7148,74.4973,74.6555,142831.0
2021-09-20 12:15:00,75.49,75.57,75.41,75.43,31252.0,74.6555,74.7346,74.5764,74.5962,31252.0
2021-09-20 12:20:00,75.42,75.46,75.19,75.29,75450.0,74.5863,74.6258,74.3588,74.4577,75450.0
2021-09-20 12:25:00,75.34,75.57,75.34,75.51,42397.0,74.5072,74.7346,74.5072,74.6753,42397.0
2021-09-20 12:30:00,75.5,75.55,75.37,75.42,27717.0,74.6654,74.7148,74.5368,74.5863,27717.0
2021-09-20 12:35:00,75.44,75.52,75.38,75.48,30097.0,74.606,74.6852,74.5467,74.6456,30097.0
2021-09-20 12:40:00,75.46,75.48,75.27,75.35,46981.0,74.6258,74.6456,74.4379,74.517,46981.0
2021-09-20 12:45:00,75.34,75.56,75.24,75.46,25180.0,74.5072,74.7247,74.4083,74.6258,25180.0
2021-09-20 12:50:00,75.44,75.55,75.43,75.47,22500.0,74.606,74.7148,74.5962,74.6357,22500.0
2021-09-20 12:55:00,75.5,75.54,75.27,75.28,42329.0,74.6654,74.7049,74.4379,74.4478,42329.0
2021-09-20 13:00:00,75.3,75.42,75.21,75.21,50899.0,74.4676,74.5863,74.3786,74.3786,50899.0
2021-09-20 13:05:00,75.21,75.26,74.95,74.96,114728.0,74.3786,74.428,74.1215,74.1314,114728.0
2021-09-20 13:10:00,74.98,75.12,74.97,75.07,33278.0,74.1511,74.2896,74.1412,74.2401,33278.0
2021-09-20 13:15:00,75.06,75.29,75.06,75.29,48411.0,74.2302,74.4577,74.2302,74.4577,48411.0
2021-09-20 13:20:00,75.3,75.3,75.22,75.3,43626.0,74.4676,74.4676,74.3885,74.4676,43626.0
2021-09-20 13:25:00,75.3,75.49,75.27,75.48,62829.0,74.4676,74.6555,74.4379,74.6456,62829.0
2021-09-20 13:30:00,75.46,75.49,75.36,75.37,20874.0,74.6258,74.6555,74.5269,74.5368,20874.0
2021-09-20 13:35:00,75.35,75.59,75.35,75.59,49526.0,74.517,74.7544,74.517,74.7544,49526.0
2021-09-20 13:40:00,75.59,75.59,75.34,75.34,27686.0,74.7544,74.7544,74.5072,74.5072,27686.0
2021-09-20 13:45:00,75.33,75.5,75.32,75.44,19863.0,74.4973,74.6654,74.4874,74.606,19863.0
2021-09-20 13:50:00,75.45,75.49,75.4,75.42,19194.0,74.6159,74.6555,74.5665,74.5863,19194.0
2021-09-20 13:55:00,75.42,75.45,75.32,75.34,16690.0,74.5863,74.6159,74.4874,74.5072,16690.0
2021-09-20 14:00:00,75.36,75.47,75.28,75.31,30582.0,74.5269,74.6357,74.4478,74.4775,30582.0
2021-09-20 14:05:00,75.3,75.3,74.95,74.96,63170.0,74.4676,74.4676,74.1215,74.1314,63170.0
2021-09-20 14:10:00,74.97,75.04,74.83,74.83,51237.0,74.1412,74.2105,74.0028,74.0028,51237.0
2021-09-20 14:15:00,74.83,74.91,74.81,74.87,42966.0,74.0028,74.0819,73.983,74.0423,42966.0
2021-09-20 14:20:00,74.85,74.91,74.53,74.53,64856.0,74.0226,74.0819,73.7061,73.7061,64856.0
2021-09-20 14:25:00,74.52,74.61,74.44,74.5,53801.0,73.6962,73.7852,73.6171,73.6764,53801.0
2021-09-20 14:30:00,74.48,74.6,74.44,74.48,36354.0,73.6567,73.7753,73.6171,73.6567,36354.0
2021-09-20 14:35:00,74.5,74.51,74.27,74.35,60035.0,73.6764,73.6863,73.449,73.5281,60035.0
2021-09-20 14:40:00,74.36,74.58,74.36,74.44,70589.0,73.538,73.7556,73.538,73.6171,70589.0
2021-09-20 14:45:00,74.41,74.72,74.41,74.49,57863.0,73.5874,73.894,73.5874,73.6665,57863.0
2021-09-20 14:50:00,74.48,74.58,74.3,74.3,98516.0,73.6567,73.7556,73.4786,73.4786,98516.0
2021-09-20 14:55:00,74.29,74.67,74.19,74.47,130084.0,73.4688,73.8446,73.3699,73.6468,130084.0
2021-09-20 15:00:00,74.46,74.69,74.45,74.68,60843.0,73.6369,73.8643,73.627,73.8544,60843.0
2021-09-20 15:05:00,74.66,74.67,74.32,74.38,99017.0,73.8347,73.8446,73.4984,73.5578,99017.0
2021-09-20 15:10:00,74.37,74.55,74.32,74.32,32943.0,73.5479,73.7259,73.4984,73.4984,32943.0
2021-09-20 15:15:00,74.34,74.45,74.14,74.19,73960.0,73.5182,73.627,73.3204,73.3699,73960.0
2021-09-20 15:20:00,74.21,74.55,74.21,74.55,62118.0,73.3896,73.7259,73.3896,73.7259,62118.0
2021-09-20 15:25:00,74.56,74.85,74.46,74.85,65357.0,73.7358,74.0226,73.6369,74.0226,65357.0
2021-09-20 15:30:00,74.84,75.16,74.79,75.07,108169.0,74.0127,74.3291,73.9632,74.2401,108169.0
2021-09-20 15:35:00,75.08,75.32,75.07,75.09,104685.0,74.25,74.4874,74.2401,74.2599,104685.0
2021-09-20 15:40:00,75.13,75.37,75.13,75.35,118386.0,74.2995,74.5368,74.2995,74.517,118386.0
2021-09-20 15:45:00,75.36,75.5,75.21,75.38,70275.0,74.5269,74.6654,74.3786,74.5467,70275.0
2021-09-20 15:50:00,75.37,75.89,75.37,75.76,261012.0,74.5368,75.0511,74.5368,74.9225,261012.0
2021-09-20 15:55:00,75.78,76.27,75.76,76.17,264257.0,74.9423,75.4269,74.9225,75.328,264257.0
2021-09-21 09:30:00,76.94,77.09,76.43,76.67,92206.0,76.0895,76.2378,75.5851,75.8225,92206.0
2021-09-21 09:35:00,76.67,77.0,76.63,76.86,90059.0,75.8225,76.1488,75.7829,76.0104,90059.0
2021-09-21 09:40:00,76.87,76.92,76.66,76.92,39274.0,76.0202,76.0697,75.8126,76.0697,39274.0
2021-09-21 09:45:00,77.0,77.45,77.0,77.39,81091.0,76.1488,76.5938,76.1488,76.5345,81091.0
2021-09-21 09:50:00,77.4,77.44,77.18,77.18,47252.0,76.5444,76.5839,76.3268,76.3268,47252.0
2021-09-21 09:55:00,77.2,77.3,76.78,76.85,72231.0,76.3466,76.4455,75.9312,76.0005,72231.0
2021-09-21 10:00:00,76.82,76.94,76.66,76.85,56614.0,75.9708,76.0895,75.8126,76.0005,56614.0
2021-09-21 10:05:00,76.86,76.93,76.29,76.3,63607.0,76.0104,76.0796,75.4467,75.4565,63607.0
2021-09-21 10:10:00,76.36,76.5,76.17,76.49,75395.0,75.5159,75.6543,75.328,75.6444,75395.0
2021-09-21 10:15:00,76.47,76.64,76.37,76.62,27282.0,75.6247,75.7928,75.5258,75.773,27282.0
2021-09-21 10:20:00,76.66,76.71,76.33,76.36,41648.0,75.8126,75.862,75.4862,75.5159,41648.0
2021-09-21 10:25:00,76.42,76.56,76.23,76.55,36955.0,75.5752,75.7137,75.3873,75.7038,36955.0
2021-09-21 10:30:00,76.51,76.65,76.42,76.43,39774.0,75.6642,75.8027,75.5752,75.5851,39774.0
2021-09-21 10:35:00,76.5,76.58,76.31,76.52,28747.0,75.6543,75.7334,75.4664,75.6741,28747.0
2021-09-21 10:40:00,76.53,76.65,76.45,76.59,15607.0,75.684,75.8027,75.6049,75.7433,15607.0
2021-09-21 10:45:00,76.64,76.66,76.04,76.07,80269.0,75.7928,75.8126,75.1994,75.2291,80269.0
2021-09-21 10:50:00,76.1,76.1,75.88,75.99,96294.0,75.2588,75.2588,75.0412,75.15,96294.0
2021-09-21 10:55:00,75.98,76.18,75.98,76.11,59908.0,75.1401,75.3379,75.1401,75.2686,59908.0
2021-09-21 11:00:00,76.07,76.15,75.92,76.15,56690.0,75.2291,75.3082,75.0807,75.3082,56690.0
2021-09-21 11:05:00,76.12,76.64,76.12,76.63,89689.0,75.2785,75.7928,75.2785,75.7829,89689.0
2021-09-21 11:10:00,76.63,76.88,76.57,76.84,59990.0,75.7829,76.0301,75.7236,75.9906,59990.0
2021-09-21 11:15:00,76.89,76.89,76.66,76.72,32168.0,76.04,76.04,75.8126,75.8719,32168.0
2021-09-21 11:20:00,76.73,76.76,76.61,76.62,29323.0,75.8818,75.9115,75.7631,75.773,29323.0
2021-09-21 11:25:00,76.62,76.7,76.51,76.62,26173.0,75.773,75.8521,75.6642,75.773,26173.0
2021-09-21 11:30:00,76.62,77.15,76.62,77.14,116807.0,75.773,76.2971,75.773,76.2873,116807.0
2021-09-21 11:35:00,77.13,77.19,77.06,77.09,46091.0,76.2774,76.3367,76.2081,76.2378,46091.0
2021-09-21 11:40:00,77.1,77.17,77.02,77.13,44146.0,76.2477,76.3169,76.1686,76.2774,44146.0
2021-09-21 11:45:00,77.15,77.24,77.13,77.16,32431.0,76.2971,76.3861,76.2774,76.307,32431.0
2021-09-21 11:50:00,77.15,77.19,77.04,77.09,29423.0,76.2971,76.3367,76.1884,76.2378,29423.0
2021-09-21 11:55:00,77.08,77.12,77.01,77.02,37222.0,76.2279,76.2675,76.1587,76.1686,37222.0
2021-09-21 12:00:00,77.05,77.29,77.01,77.19,34043.0,76.1982,76.4356,76.1587,76.3367,34043.0
2021-09-21 12:05:00,77.17,77.31,77.1,77.27,48550.0,76.3169,76.4554,76.2477,76.4158,48550.0
2021-09-21 12:10:00,77.25,77.33,77.2,77.3,21489.0,76.396,76.4752,76.3466,76.4455,21489.0
2021-09-21 12:15:00,77.25,77.3,77.09,77.1,23843.0,76.396,76.4455,76.2378,76.2477,23843.0
2021-09-21 12:20:00,77.12,77.18,77.08,77.08,9086.0,76.2675,76.3268,76.2279,76.2279,9086.0
2021-09-21 12:25:00,77.08,77.16,76.99,76.99,19550.0,76.2279,76.307,76.1389,76.1389,19550.0
2021-09-21 12:30:00,76.99,77.04,76.89,77.03,21278.0,76.1389,76.1884,76.04,76.1785,21278.0
2021-09-21 12:35:00,77.02,77.06,76.99,77.04,14374.0,76.1686,76.2081,76.1389,76.1884,14374.0
2021-09-21 12:40:00,77.03,77.06,76.98,77.03,7673.0,76.1785,76.2081,76.129,76.1785,7673.0
2021-09-21 12:45:00,77.02,77.07,76.94,76.99,11219.0,76.1686,76.218,76.0895,76.1389,11219.0
2021-09-21 12:50:00,76.99,76.99,76.56,76.65,31131.0,76.1389,76.1389,75.7137,75.8027,31131.0
2021-09-21 12:55:00,76.67,76.82,76.64,76.72,21795.0,75.8225,75.9708,75.7928,75.8719,21795.0
2021-09-21 13:00:00,76.7,76.78,76.54,76.62,25129.0,75.8521,75.9312,75.6939,75.773,25129.0
2021-09-21 13:05:00,76.63,76.77,76.58,76.67,14910.0,75.7829,75.9213,75.7334,75.8225,14910.0
2021-09-21 13:10:00,76.67,76.71,76.59,76.61,9736.0,75.8225,75.862,75.7433,75.7631,9736.0
2021-09-21 13:15:00,76.62,76.71,76.55,76.71,12871.0,75.773,75.862,75.7038,75.862,12871.0
2021-09-21 13:20:00,76.69,76.76,76.42,76.44,24686.0,75.8422,75.9115,75.5752,75.595,24686.0
2021-09-21 13:25:00,76.45,76.46,76.29,76.33,21845.0,75.6049,75.6148,75.4467,75.4862,21845.0
2021-09-21 13:30:00,76.36,76.41,76.27,76.34,14845.0,75.5159,75.5653,75.4269,75.4961,14845.0
2021-09-21 13:35:00,76.36,76.42,76.27,76.42,15680.0,75.5159,75.5752,75.4269,75.5752,15680.0
2021-09-21 13:40:00,76.41,76.41,76.3,76.31,13417.0,75.5653,75.5653,75.4565,75.4664,13417.0
2021-09-21 13:45:00,76.31,76.49,76.27,76.47,13400.0,75.4664,75.6444,75.4269,75.6247,13400.0
2021-09-21 13:50:00,76.46,76.59,76.16,76.2,43119.0,75.6148,75.7433,75.3181,75.3576,43119.0
2021-09-21 13:55:00,76.19,76.33,76.17,76.33,23145.0,75.3478,75.4862,75.328,75.4862,23145.0
2021-09-21 14:00:00,76.31,76.55,76.31,76.5,30627.0,75.4664,75.7038,75.4664,75.6543,30627.0
2021-09-21 14:05:00,76.5,76.6,76.5,76.59,13715.0,75.6543,75.7532,75.6543,75.7433,13715.0
2021-09-21 14:10:00,76.6,76.6,76.48,76.52,10320.0,75.7532,75.7532,75.6346,75.6741,10320.0
2021-09-21 14:15:00,76.48,76.57,76.42,76.42,11195.0,75.6346,75.7236,75.5752,75.5752,11195.0
2021-09-21 14:20:00,76.39,76.46,76.27,76.28,12609.0,75.5455,75.6148,75.4269,75.4368,12609.0
2021-09-21 14:25:00,76.3,76.3,76.14,76.18,26622.0,75.4565,75.4565,75.2983,75.3379,26622.0
2021-09-21 14:30:00,76.18,76.46,76.17,76.44,30440.0,75.3379,75.6148,75.328,75.595,30440.0
2021-09-21 14:35:00,76.43,76.5,76.38,76.46,8466.0,75.5851,75.6543,75.5357,75.6148,8466.0
2021-09-21 14:40:00,76.45,76.57,76.45,76.54,11079.0,75.6049,75.7236,75.6049,75.6939,11079.0
2021-09-21 14:45:00,76.54,76.65,76.47,76.65,32901.0,75.6939,75.8027,75.6247,75.8027,32901.0
2021-09-21 14:50:00,76.67,77.09,76.66,76.93,122917.0,75.8225,76.2378,75.8126,76.0796,122917.0
2021-09-21 14:55:00,76.96,76.96,76.76,76.79,29885.0,76.1092,76.1092,75.9115,75.9411,29885.0
2021-09-21 15:00:00,76.81,77.06,76.8,76.9,29595.0,75.9609,76.2081,75.951,76.0499,29595.0
2021-09-21 15:05:00,76.9,76.99,76.82,76.86,73414.0,76.0499,76.1389,75.9708,76.0104,73414.0
2021-09-21 15:10:00,76.86,77.01,76.8,77.01,25873.0,76.0104,76.1587,75.951,76.1587,25873.0
2021-09-21 15:15:00,77.01,77.15,76.75,76.75,26533.0,76.1587,76.2971,75.9016,75.9016,26533.0
2021-09-21 15:20:00,76.76,76.96,76.76,76.88,28925.0,75.9115,76.1092,75.9115,76.0301,28925.0
2021-09-21 15:25:00,76.92,77.03,76.87,76.98,13876.0,76.0697,76.1785,76.0202,76.129,13876.0
2021-09-21 15:30:00,76.96,77.08,76.96,77.02,24224.0,76.1092,76.2279,76.1092,76.1686,24224.0
2021-09-21 15:35:00,77.01,77.06,76.83,76.83,28737.0,76.1587,76.2081,75.9807,75.9807,28737.0
2021-09-21 15:40:00,76.81,76.96,76.77,76.89,32623.0,75.9609,76.1092,75.9213,76.04,32623.0
2021-09-21 15:45:00,76.85,76.85,76.55,76.59,41794.0,76.0005,76.0005,75.7038,75.7433,41794.0
2021-09-21 15:50:00,76.6,76.74,76.5,76.51,66308.0,75.7532,75.8917,75.6543,75.6642,66308.0
2021-09-21 15:55:00,76.53,76.56,76.27,76.3,52054.0,75.684,75.7137,75.4269,75.4565,52054.0
2021-09-22 09:30:00,76.76,76.83,76.37,76.45,112252.0,75.9115,75.9807,75.5258,75.6049,112252.0
2021-09-22 09:35:00,76.41,76.55,76.32,76.39,28742.0,75.5653,75.7038,75.4763,75.5455,28742.0
2021-09-22 09:40:00,76.4,76.48,76.29,76.35,29056.0,75.5554,75.6346,75.4467,75.506,29056.0
2021-09-22 09:45:00,76.33,76.56,76.32,76.49,19335.0,75.4862,75.7137,75.4763,75.6444,19335.0
2021-09-22 09:50:00,76.43,76.66,76.4,76.62,37078.0,75.5851,75.8126,75.5554,75.773,37078.0
2021-09-22 09:55:00,76.65,76.89,76.65,76.89,36298.0,75.8027,76.04,75.8027,76.04,36298.0
2021-09-22 10:00:00,76.92,77.18,76.89,77.03,54043.0,76.0697,76.3268,76.04,76.1785,54043.0
2021-09-22 10:05:00,77.08,77.25,77.04,77.22,42555.0,76.2279,76.396,76.1884,76.3664,42555.0
2021-09-22 10:10:00,77.23,77.23,76.97,77.14,49197.0,76.3763,76.3763,76.1191,76.2873,49197.0
2021-09-22 10:15:00,77.14,77.26,77.14,77.23,24648.0,76.2873,76.4059,76.2873,76.3763,24648.0
2021-09-22 10:20:00,77.24,77.28,77.18,77.25,33753.0,76.3861,76.4257,76.3268,76.396,33753.0
2021-09-22 10:25:00,77.26,77.44,77.21,77.31,30436.0,76.4059,76.5839,76.3565,76.4554,30436.0
2021-09-22 10:30:00,77.32,77.49,77.32,77.41,20119.0,76.4653,76.6334,76.4653,76.5543,20119.0
2021-09-22 10:35:00,77.38,77.46,77.33,77.43,22988.0,76.5246,76.6037,76.4752,76.574,22988.0
2021-09-22 10:40:00,77.42,77.5,77.34,77.37,23145.0,76.5642,76.6433,76.485,76.5147,23145.0
2021-09-22 10:45:00,77.39,77.41,77.27,77.38,10869.0,76.5345,76.5543,76.4158,76.5246,10869.0
2021-09-22 10:50:00,77.38,77.43,77.24,77.31,17495.0,76.5246,76.574,76.3861,76.4554,17495.0
2021-09-22 10:55:00,77.31,77.48,77.31,77.41,41808.0,76.4554,76.6235,76.4554,76.5543,41808.0
2021-09-22 11:00:00,77.42,77.55,77.42,77.48,21582.0,76.5642,76.6927,76.5642,76.6235,21582.0
2021-09-22 11:05:00,77.49,77.58,77.49,77.54,24848.0,76.6334,76.7224,76.6334,76.6828,24848.0
2021-09-22 11:10:00,77.52,77.53,77.44,77.48,15994.0,76.6631,76.6729,76.5839,76.6235,15994.0
2021-09-22 11:15:00,77.49,77.56,77.47,77.56,11773.0,76.6334,76.7026,76.6136,76.7026,11773.0
2021-09-22 11:20:00,77.56,77.6,77.46,77.49,21179.0,76.7026,76.7422,76.6037,76.6334,21179.0
2021-09-22 11:25:00,77.5,77.56,77.5,77.55,10855.0,76.6433,76.7026,76.6433,76.6927,10855.0
2021-09-22 11:30:00,77.54,77.76,77.54,77.73,37707.0,76.6828,76.9004,76.6828,76.8707,37707.0
2021-09-22 11:35:00,77.72,77.82,77.71,77.82,17143.0,76.8608,76.9597,76.851,76.9597,17143.0
2021-09-22 11:40:00,77.81,77.87,77.79,77.86,12847.0,76.9498,77.0092,76.9301,76.9993,12847.0
2021-09-22 11:45:00,77.86,77.97,77.85,77.9,50914.0,76.9993,77.1081,76.9894,77.0389,50914.0
2021-09-22 11:50:00,77.89,78.15,77.71,77.84,73328.0,77.029,77.2861,76.851,76.9795,73328.0
2021-09-22 11:55:00,77.86,77.96,77.85,77.91,10102.0,76.9993,77.0982,76.9894,77.0487,10102.0
2021-09-22 12:00:00,77.9,77.9,77.77,77.8,11172.0,77.0389,77.0389,76.9103,76.94,11172.0
2021-09-22 12:05:00,77.83,77.88,77.69,77.74,18851.0,76.9696,77.0191,76.8312,76.8806,18851.0
2021-09-22 12:10:00,77.72,77.8,77.72,77.76,7892.0,76.8608,76.94,76.8608,76.9004,7892.0
2021-09-22 12:15:00,77.78,77.8,77.72,77.73,11209.0,76.9202,76.94,76.8608,76.8707,11209.0
2021-09-22 12:20:00,77.71,77.86,77.71,77.83,14625.0,76.851,76.9993,76.851,76.9696,14625.0
2021-09-22 12:25:00,77.83,77.87,77.8,77.87,8442.0,76.9696,77.0092,76.94,77.0092,8442.0
2021-09-22 12:30:00,77.85,77.93,77.85,77.92,13573.0,76.9894,77.0685,76.9894,77.0586,13573.0
2021-09-22 12:35:00,77.92,77.94,77.88,77.89,4613.0,77.0586,77.0784,77.0191,77.029,4613.0
2021-09-22 12:40:00,77.89,77.9,77.77,77.77,5096.0,77.029,77.0389,76.9103,76.9103,5096.0
2021-09-22 12:45:00,77.77,77.82,77.73,77.73,8831.0,76.9103,76.9597,76.8707,76.8707,8831.0
2021-09-22 12:50:00,77.73,77.8,77.62,77.63,22224.0,76.8707,76.94,76.7619,76.7718,22224.0
2021-09-22 12:55:00,77.62,77.68,77.59,77.66,5459.0,76.7619,76.8213,76.7323,76.8015,5459.0
2021-09-22 13:00:00,77.65,77.65,77.52,77.53,5966.0,76.7916,76.7916,76.6631,76.6729,5966.0
2021-09-22 13:05:00,77.51,77.58,77.47,77.47,19744.0,76.6532,76.7224,76.6136,76.6136,19744.0
2021-09-22 13:10:00,77.47,77.5,77.43,77.44,12767.0,76.6136,76.6433,76.574,76.5839,12767.0
2021-09-22 13:15:00,77.44,77.49,77.39,77.42,11988.0,76.5839,76.6334,76.5345,76.5642,11988.0
2021-09-22 13:20:00,77.44,77.51,77.44,77.49,5562.0,76.5839,76.6532,76.5839,76.6334,5562.0
2021-09-22 13:25:00,77.49,77.6,77.49,77.59,8117.0,76.6334,76.7422,76.6334,76.7323,8117.0
2021-09-22 13:30:00,77.58,77.66,77.57,77.62,12319.0,76.7224,76.8015,76.7125,76.7619,12319.0
2021-09-22 13:35:00,77.57,77.6,77.45,77.52,31479.0,76.7125,76.7422,76.5938,76.6631,31479.0
2021-09-22 13:40:00,77.49,77.55,77.47,77.49,5212.0,76.6334,76.6927,76.6136,76.6334,5212.0
2021-09-22 13:45:00,77.48,77.53,77.42,77.42,12162.0,76.6235,76.6729,76.5642,76.5642,12162.0
2021-09-22 13:50:00,77.42,77.42,77.27,77.35,20962.0,76.5642,76.5642,76.4158,76.4949,20962.0
2021-09-22 13:55:00,77.32,77.49,77.31,77.49,23164.0,76.4653,76.6334,76.4554,76.6334,23164.0
2021-09-22 14:00:00,77.49,78.02,77.04,77.95,153396.0,76.6334,77.1575,76.1884,77.0883,153396.0
2021-09-22 14:05:00,77.98,78.04,77.63,77.8,72347.0,77.118,77.1773,76.7718,76.94,72347.0
2021-09-22 14:10:00,77.82,78.2,77.82,78.19,42051.0,76.9597,77.3355,76.9597,77.3256,42051.0
2021-09-22 14:15:00,78.21,78.4,78.05,78.09,138647.0,77.3454,77.5333,77.1872,77.2268,138647.0
2021-09-22 14:20:00,78.1,78.19,77.85,78.0,137673.0,77.2366,77.3256,76.9894,77.1377,137673.0
2021-09-22 14:25:00,77.98,78.17,77.91,78.14,59884.0,77.118,77.3059,77.0487,77.2762,59884.0
2021-09-22 14:30:00,78.12,78.23,77.92,78.08,53335.0,77.2564,77.3652,77.0586,77.2169,53335.0
2021-09-22 14:35:00,78.04,78.13,77.69,77.77,80966.0,77.1773,77.2663,76.8312,76.9103,80966.0
2021-09-22 14:40:00,77.75,77.81,77.47,77.64,82956.0,76.8905,76.9498,76.6136,76.7817,82956.0
2021-09-22 14:45:00,77.61,77.67,77.29,77.32,62286.0,76.7521,76.8114,76.4356,76.4653,62286.0
2021-09-22 14:50:00,77.25,77.53,77.04,77.44,78628.0,76.396,76.6729,76.1884,76.5839,78628.0
2021-09-22 14:55:00,77.44,77.47,77.18,77.35,28298.0,76.5839,76.6136,76.3268,76.4949,28298.0
2021-09-22 15:00:00,77.32,77.46,77.19,77.37,31225.0,76.4653,76.6037,76.3367,76.5147,31225.0
2021-09-22 15:05:00,77.34,77.49,77.18,77.49,49147.0,76.485,76.6334,76.3268,76.6334,49147.0
2021-09-22 15:10:00,77.51,77.9,77.43,77.88,61177.0,76.6532,77.0389,76.574,77.0191,61177.0
2021-09-22 15:15:00,77.89,78.17,77.84,78.17,85157.0,77.029,77.3059,76.9795,77.3059,85157.0
2021-09-22 15:20:00,78.18,78.37,78.14,78.17,55078.0,77.3158,77.5037,77.2762,77.3059,55078.0
2021-09-22 15:25:00,78.2,78.2,78.0,78.09,18041.0,77.3355,77.3355,77.1377,77.2268,18041.0
2021-09-22 15:30:00,78.07,78.08,77.86,77.97,31281.0,77.207,77.2169,76.9993,77.1081,31281.0
2021-09-22 15:35:00,77.96,78.22,77.94,78.22,38706.0,77.0982,77.3553,77.0784,77.3553,38706.0
2021-09-22 15:40:00,78.2,78.22,77.91,77.95,33942.0,77.3355,77.3553,77.0487,77.0883,33942.0
2021-09-22 15:45:00,77.94,78.04,77.92,77.92,29908.0,77.0784,77.1773,77.0586,77.0586,29908.0
2021-09-22 15:50:00,77.92,78.02,77.71,77.92,94806.0,77.0586,77.1575,76.851,77.0586,94806.0
2021-09-22 15:55:00,77.92,77.92,77.67,77.77,103801.0,77.0586,77.0586,76.8114,76.9103,103801.0
2021-09-23 09:30:00,78.29,78.52,78.09,78.12,170837.0,77.4245,77.652,77.2268,77.2564,170837.0
2021-09-23 09:35:00,78.09,78.57,77.99,78.57,96434.0,77.2268,77.7014,77.1279,77.7014,96434.0
2021-09-23 09:40:00,78.58,78.84,78.55,78.73,112729.0,77.7113,77.9685,77.6817,77.8597,112729.0
2021-09-23 09:45:00,78.76,78.97,78.71,78.97,101372.0,77.8893,78.097,77.8399,78.097,101372.0
2021-09-23 09:50:00,79.0,79.05,78.91,78.97,94991.0,78.1267,78.1761,78.0377,78.097,94991.0
2021-09-23 09:55:00,78.98,79.15,78.9,78.91,59514.0,78.1069,78.275,78.0278,78.0377,59514.0
2021-09-23 10:00:00,78.95,79.43,78.95,79.37,146061.0,78.0772,78.5519,78.0772,78.4926,146061.0
2021-09-23 10:05:00,79.37,79.46,79.28,79.33,93525.0,78.4926,78.5816,78.4036,78.453,93525.0
2021-09-23 10:10:00,79.33,79.41,79.27,79.39,57033.0,78.453,78.5322,78.3937,78.5124,57033.0
2021-09-23 10:15:00,79.44,79.52,79.3,79.37,120622.0,78.5618,78.6409,78.4234,78.4926,120622.0
2021-09-23 10:20:00,79.38,79.49,79.34,79.45,34689.0,78.5025,78.6113,78.4629,78.5717,34689.0
2021-09-23 10:25:00,79.46,79.56,79.41,79.41,50226.0,78.5816,78.6805,78.5322,78.5322,50226.0
2021-09-23 10:30:00,79.41,79.45,79.29,79.38,29484.0,78.5322,78.5717,78.4135,78.5025,29484.0
2021-09-23 10:35:00,79.39,79.45,79.22,79.27,28697.0,78.5124,78.5717,78.3443,78.3937,28697.0
2021-09-23 10:40:00,79.31,79.32,79.19,79.2,25253.0,78.4333,78.4432,78.3146,78.3245,25253.0
2021-09-23 10:45:00,79.19,79.47,79.18,79.43,86719.0,78.3146,78.5915,78.3047,78.5519,86719.0
2021-09-23 10:50:00,79.44,79.53,79.39,79.53,28180.0,78.5618,78.6508,78.5124,78.6508,28180.0
2021-09-23 10:55:00,79.52,79.54,79.41,79.44,24122.0,78.6409,78.6607,78.5322,78.5618,24122.0
2021-09-23 11:00:00,79.44,79.44,79.24,79.26,15931.0,78.5618,78.5618,78.364,78.3838,15931.0
2021-09-23 11:05:00,79.26,79.34,79.05,79.08,32989.0,78.3838,78.4629,78.1761,78.2058,32989.0
2021-09-23 11:10:00,79.08,79.22,79.04,79.17,35366.0,78.2058,78.3443,78.1663,78.2948,35366.0
2021-09-23 11:15:00,79.17,79.17,78.97,78.97,29022.0,78.2948,78.2948,78.097,78.097,29022.0
2021-09-23 11:20:00,78.97,79.0,78.83,78.96,28026.0,78.097,78.1267,77.9586,78.0871,28026.0
2021-09-23 11:25:00,79.0,79.14,79.0,79.11,43671.0,78.1267,78.2651,78.1267,78.2355,43671.0
2021-09-23 11:30:00,79.11,79.2,79.06,79.16,41855.0,78.2355,78.3245,78.186,78.2849,41855.0
2021-09-23 11:35:00,79.15,79.22,79.1,79.19,21612.0,78.275,78.3443,78.2256,78.3146,21612.0
2021-09-23 11:40:00,79.15,79.15,78.95,78.98,27177.0,78.275,78.275,78.0772,78.1069,27177.0
2021-09-23 11:45:00,78.95,79.09,78.95,79.01,17628.0,78.0772,78.2157,78.0772,78.1366,17628.0
2021-09-23 11:50:00,79.04,79.19,78.98,79.19,24418.0,78.1663,78.3146,78.1069,78.3146,24418.0
2021-09-23 11:55:00,79.2,79.34,79.2,79.3,49743.0,78.3245,78.4629,78.3245,78.4234,49743.0
2021-09-23 12:00:00,79.33,79.33,78.99,79.05,30278.0,78.453,78.453,78.1168,78.1761,30278.0
2021-09-23 12:05:00,79.05,79.11,78.98,79.0,29131.0,78.1761,78.2355,78.1069,78.1267,29131.0
2021-09-23 12:10:00,79.0,79.12,78.95,79.07,23593.0,78.1267,78.2454,78.0772,78.1959,23593.0
2021-09-23 12:15:00,79.08,79.16,79.02,79.13,22475.0,78.2058,78.2849,78.1465,78.2553,22475.0
2021-09-23 12:20:00,79.12,79.17,79.09,79.09,15556.0,78.2454,78.2948,78.2157,78.2157,15556.0
2021-09-23 12:25:00,79.07,79.12,78.99,79.12,29056.0,78.1959,78.2454,78.1168,78.2454,29056.0
2021-09-23 12:30:00,79.15,79.25,79.15,79.23,16130.0,78.275,78.3739,78.275,78.3542,16130.0
2021-09-23 12:35:00,79.24,79.33,79.23,79.27,22256.0,78.364,78.453,78.3542,78.3937,22256.0
2021-09-23 12:40:00,79.28,79.28,79.19,79.25,12739.0,78.4036,78.4036,78.3146,78.3739,12739.0
2021-09-23 12:45:00,79.26,79.32,79.23,79.27,13574.0,78.3838,78.4432,78.3542,78.3937,13574.0
2021-09-23 12:50:00,79.27,79.31,79.26,79.29,25328.0,78.3937,78.4333,78.3838,78.4135,25328.0
2021-09-23 12:55:00,79.31,79.35,79.14,79.2,17955.0,78.4333,78.4728,78.2651,78.3245,17955.0
2021-09-23 13:00:00,79.18,79.3,79.17,79.3,20094.0,78.3047,78.4234,78.2948,78.4234,20094.0
2021-09-23 13:05:00,79.3,79.46,79.29,79.45,30899.0,78.4234,78.5816,78.4135,78.5717,30899.0
2021-09-23 13:10:00,79.41,79.41,79.3,79.34,18663.0,78.5322,78.5322,78.4234,78.4629,18663.0
2021-09-23 13:15:00,79.34,79.39,79.34,79.37,13829.0,78.4629,78.5124,78.4629,78.4926,13829.0
2021-09-23 13:20:00,79.38,79.45,79.37,79.42,5245.0,78.5025,78.5717,78.4926,78.5421,5245.0
2021-09-23 13:25:00,79.42,79.54,79.41,79.54,26688.0,78.5421,78.6607,78.5322,78.6607,26688.0
2021-09-23 13:30:00,79.55,79.61,79.53,79.6,21776.0,78.6706,78.73,78.6508,78.7201,21776.0
2021-09-23 13:35:00,79.61,79.62,79.57,79.61,11927.0,78.73,78.7398,78.6904,78.73,11927.0
2021-09-23 13:40:00,79.61,79.64,79.52,79.59,20577.0,78.73,78.7596,78.6409,78.7102,20577.0
2021-09-23 13:45:00,79.6,79.62,79.57,79.58,4761.0,78.7201,78.7398,78.6904,78.7003,4761.0
2021-09-23 13:50:00,79.59,79.63,79.59,79.62,61145.0,78.7102,78.7497,78.7102,78.7398,61145.0
2021-09-23 13:55:00,79.62,79.66,79.59,79.64,56743.0,78.7398,78.7794,78.7102,78.7596,56743.0
2021-09-23 14:00:00,79.63,79.64,79.55,79.56,21871.0,78.7497,78.7596,78.6706,78.6805,21871.0
2021-09-23 14:05:00,79.57,79.58,79.44,79.45,18162.0,78.6904,78.7003,78.5618,78.5717,18162.0
2021-09-23 14:10:00,79.45,79.49,79.42,79.45,19006.0,78.5717,78.6113,78.5421,78.5717,19006.0
2021-09-23 14:15:00,79.45,79.46,79.41,79.45,6371.0,78.5717,78.5816,78.5322,78.5717,6371.0
2021-09-23 14:20:00,79.45,79.5,79.43,79.47,17520.0,78.5717,78.6212,78.5519,78.5915,17520.0
2021-09-23 14:25:00,79.45,79.48,79.44,79.44,17455.0,78.5717,78.6014,78.5618,78.5618,17455.0
2021-09-23 14:30:00,79.48,79.57,79.47,79.48,21825.0,78.6014,78.6904,78.5915,78.6014,21825.0
2021-09-23 14:35:00,79.47,79.48,79.37,79.44,12446.0,78.5915,78.6014,78.4926,78.5618,12446.0
2021-09-23 14:40:00,79.46,79.46,79.37,79.38,33679.0,78.5816,78.5816,78.4926,78.5025,33679.0
2021-09-23 14:45:00,79.38,79.42,79.35,79.39,11801.0,78.5025,78.5421,78.4728,78.5124,11801.0
2021-09-23 14:50:00,79.37,79.45,79.37,79.41,14385.0,78.4926,78.5717,78.4926,78.5322,14385.0
2021-09-23 14:55:00,79.42,79.52,79.42,79.47,14855.0,78.5421,78.6409,78.5421,78.5915,14855.0
2021-09-23 15:00:00,79.49,79.51,79.38,79.49,26126.0,78.6113,78.6311,78.5025,78.6113,26126.0
2021-09-23 15:05:00,79.49,79.49,79.4,79.4,26935.0,78.6113,78.6113,78.5223,78.5223,26935.0
2021-09-23 15:10:00,79.39,79.41,79.31,79.34,41678.0,78.5124,78.5322,78.4333,78.4629,41678.0
2021-09-23 15:15:00,79.35,79.42,79.33,79.39,11239.0,78.4728,78.5421,78.453,78.5124,11239.0
2021-09-23 15:20:00,79.38,79.46,79.37,79.45,10564.0,78.5025,78.5816,78.4926,78.5717,10564.0
2021-09-23 15:25:00,79.47,79.47,79.37,79.37,13979.0,78.5915,78.5915,78.4926,78.4926,13979.0
2021-09-23 15:30:00,79.38,79.46,79.32,79.45,33992.0,78.5025,78.5816,78.4432,78.5717,33992.0
2021-09-23 15:35:00,79.46,79.48,79.4,79.44,29836.0,78.5816,78.6014,78.5223,78.5618,29836.0
2021-09-23 15:40:00,79.44,79.47,79.37,79.44,24280.0,78.5618,78.5915,78.4926,78.5618,24280.0
2021-09-23 15:45:00,79.44,79.44,79.32,79.41,40289.0,78.5618,78.5618,78.4432,78.5322,40289.0
2021-09-23 15:50:00,79.4,79.4,79.22,79.35,80670.0,78.5223,78.5223,78.3443,78.4728,80670.0
2021-09-23 15:55:00,79.32,79.34,79.15,79.19,182433.0,78.4432,78.4629,78.275,78.3146,182433.0
2021-09-24 09:30:00,78.2,78.4,78.08,78.39,80927.0,77.3355,77.5333,77.2169,77.5234,80927.0
2021-09-24 09:35:00,78.41,78.59,78.26,78.4,46151.0,77.5432,77.7212,77.3949,77.5333,46151.0
2021-09-24 09:40:00,78.42,78.55,78.37,78.5,34801.0,77.5531,77.6817,77.5037,77.6322,34801.0
2021-09-24 09:45:00,78.49,78.5,78.13,78.18,18365.0,77.6223,77.6322,77.2663,77.3158,18365.0
2021-09-24 09:50:00,78.23,78.39,78.18,78.27,16833.0,77.3652,77.5234,77.3158,77.4048,16833.0
2021-09-24 09:55:00,78.26,78.68,78.22,78.61,34448.0,77.3949,77.8102,77.3553,77.741,34448.0
2021-09-24 10:00:00,78.7,78.8,78.67,78.75,44632.0,77.83,77.9289,77.8003,77.8795,44632.0
2021-09-24 10:05:00,78.75,78.75,78.54,78.56,23520.0,77.8795,77.8795,77.6718,77.6916,23520.0
2021-09-24 10:10:00,78.58,78.59,78.35,78.4,26856.0,77.7113,77.7212,77.4839,77.5333,26856.0
2021-09-24 10:15:00,78.33,78.51,78.3,78.43,19766.0,77.4641,77.6421,77.4344,77.563,19766.0
2021-09-24 10:20:00,78.46,78.73,78.4,78.67,19753.0,77.5927,77.8597,77.5333,77.8003,19753.0
2021-09-24 10:25:00,78.7,78.73,78.54,78.54,16284.0,77.83,77.8597,77.6718,77.6718,16284.0
2021-09-24 10:30:00,78.56,78.6,78.4,78.44,25224.0,77.6916,77.7311,77.5333,77.5729,25224.0
2021-09-24 10:35:00,78.43,78.6,78.43,78.53,11251.0,77.563,77.7311,77.563,77.6619,11251.0
2021-09-24 10:40:00,78.54,78.67,78.49,78.5,17608.0,77.6718,77.8003,77.6223,77.6322,17608.0
2021-09-24 10:45:00,78.51,78.51,78.24,78.43,42325.0,77.6421,77.6421,77.3751,77.563,42325.0
2021-09-24 10:50:00,78.37,78.43,78.22,78.29,20991.0,77.5037,77.563,77.3553,77.4245,20991.0
2021-09-24 10:55:00,78.34,78.39,78.29,78.32,10840.0,77.474,77.5234,77.4245,77.4542,10840.0
2021-09-24 11:00:00,78.34,78.62,78.34,78.62,23420.0,77.474,77.7509,77.474,77.7509,23420.0
2021-09-24 11:05:00,78.58,78.63,78.56,78.59,10728.0,77.7113,77.7608,77.6916,77.7212,10728.0
2021-09-24 11:10:00,78.61,78.62,78.54,78.56,9017.0,77.741,77.7509,77.6718,77.6916,9017.0
2021-09-24 11:15:00,78.56,78.61,78.49,78.59,13813.0,77.6916,77.741,77.6223,77.7212,13813.0
2021-09-24 11:20:00,78.56,78.58,78.46,78.46,2565.0,77.6916,77.7113,77.5927,77.5927,2565.0
2021-09-24 11:25:00,78.46,78.46,78.25,78.28,19872.0,77.5927,77.5927,77.385,77.4147,19872.0
2021-09-24 11:30:00,78.31,78.39,78.3,78.38,11539.0,77.4443,77.5234,77.4344,77.5135,11539.0
2021-09-24 11:35:00,78.36,78.44,78.25,78.42,7231.0,77.4938,77.5729,77.385,77.5531,7231.0
2021-09-24 11:40:00,78.44,78.5,78.39,78.4,7980.0,77.5729,77.6322,77.5234,77.5333,7980.0
2021-09-24 11:45:00,78.45,78.53,78.39,78.52,4450.0,77.5828,77.6619,77.5234,77.652,4450.0
2021-09-24 11:50:00,78.52,78.76,78.51,78.75,47058.0,77.652,77.8893,77.6421,77.8795,47058.0
2021-09-24 11:55:00,78.75,78.76,78.68,78.71,30212.0,77.8795,77.8893,77.8102,77.8399,30212.0
2021-09-24 12:00:00,78.7,78.7,78.63,78.65,7426.0,77.83,77.83,77.7608,77.7806,7426.0
2021-09-24 12:05:00,78.67,78.75,78.63,78.69,7980.0,77.8003,77.8795,77.7608,77.8201,7980.0
2021-09-24 12:10:00,78.73,78.91,78.72,78.86,26557.0,77.8597,78.0377,77.8498,77.9882,26557.0
2021-09-24 12:15:00,78.86,78.95,78.81,78.95,13748.0,77.9882,78.0772,77.9388,78.0772,13748.0
2021-09-24 12:20:00,78.95,78.99,78.91,78.92,7501.0,78.0772,78.1168,78.0377,78.0476,7501.0
2021-09-24 12:25:00,78.96,79.01,78.93,78.94,12045.0,78.0871,78.1366,78.0575,78.0674,12045.0
2021-09-24 12:30:00,78.98,79.0,78.9,78.9,16392.0,78.1069,78.1267,78.0278,78.0278,16392.0
2021-09-24 12:35:00,78.91,78.95,78.89,78.9,10982.0,78.0377,78.0772,78.0179,78.0278,10982.0
2021-09-24 12:40:00,78.93,79.06,78.93,79.06,12694.0,78.0575,78.186,78.0575,78.186,12694.0
2021-09-24 12:45:00,79.06,79.1,79.04,79.09,3318.0,78.186,78.2256,78.1663,78.2157,3318.0
2021-09-24 12:50:00,79.09,79.09,79.0,79.02,9950.0,78.2157,78.2157,78.1267,78.1465,9950.0
2021-09-24 12:55:00,79.03,79.04,79.0,79.04,4542.0,78.1564,78.1663,78.1267,78.1663,4542.0
2021-09-24 13:00:00,79.05,79.08,78.96,78.99,12003.0,78.1761,78.2058,78.0871,78.1168,12003.0
2021-09-24 13:05:00,78.99,79.06,78.97,79.02,8785.0,78.1168,78.186,78.097,78.1465,8785.0
2021-09-24 13:10:00,79.01,79.15,78.98,79.1,24142.0,78.1366,78.275,78.1069,78.2256,24142.0
2021-09-24 13:15:00,79.1,79.1,79.02,79.03,20073.0,78.2256,78.2256,78.1465,78.1564,20073.0
2021-09-24 13:20:00,79.05,79.1,79.03,79.08,11319.0,78.1761,78.2256,78.1564,78.2058,11319.0
2021-09-24 13:25:00,79.07,79.14,79.07,79.14,3444.0,78.1959,78.2651,78.1959,78.2651,3444.0
2021-09-24 13:30:00,79.11,79.12,78.92,78.93,15829.0,78.2355,78.2454,78.0476,78.0575,15829.0
2021-09-24 13:35:00,78.94,78.94,78.86,78.94,24455.0,78.0674,78.0674,77.9882,78.0674,24455.0
2021-09-24 13:40:00,78.92,78.99,78.9,78.99,8199.0,78.0476,78.1168,78.0278,78.1168,8199.0
2021-09-24 13:45:00,78.99,78.99,78.93,78.95,8474.0,78.1168,78.1168,78.0575,78.0772,8474.0
2021-09-24 13:50:00,78.94,78.95,78.86,78.87,15921.0,78.0674,78.0772,77.9882,77.9981,15921.0
2021-09-24 13:55:00,78.86,78.87,78.8,78.8,33761.0,77.9882,77.9981,77.9289,77.9289,33761.0
2021-09-24 14:00:00,78.8,78.9,78.8,78.9,17871.0,77.9289,78.0278,77.9289,78.0278,17871.0
2021-09-24 14:05:00,78.91,78.94,78.81,78.81,22909.0,78.0377,78.0674,77.9388,77.9388,22909.0
2021-09-24 14:10:00,78.85,78.86,78.79,78.8,6675.0,77.9784,77.9882,77.919,77.9289,6675.0
2021-09-24 14:15:00,78.81,78.89,78.8,78.88,24762.0,77.9388,78.0179,77.9289,78.008,24762.0
2021-09-24 14:20:00,78.88,78.89,78.85,78.88,17853.0,78.008,78.0179,77.9784,78.008,17853.0
2021-09-24 14:25:00,78.89,78.93,78.86,78.91,13503.0,78.0179,78.0575,77.9882,78.0377,13503.0
2021-09-24 14:30:00,78.91,78.96,78.9,78.95,11930.0,78.0377,78.0871,78.0278,78.0772,11930.0
2021-09-24 14:35:00,78.97,78.99,78.95,78.97,6368.0,78.097,78.1168,78.0772,78.097,6368.0
2021-09-24 14:40:00,78.97,78.97,78.93,78.94,9061.0,78.097,78.097,78.0575,78.0674,9061.0
2021-09-24 14:45:00,78.94,78.98,78.93,78.95,15233.0,78.0674,78.1069,78.0575,78.0772,15233.0
2021-09-24 14:50:00,78.99,79.07,78.99,79.06,23305.0,78.1168,78.1959,78.1168,78.186,23305.0
2021-09-24 14:55:00,79.08,79.22,79.06,79.21,35968.0,78.2058,78.3443,78.186,78.3344,35968.0
2021-09-24 15:00:00,79.22,79.22,79.06,79.07,20760.0,78.3443,78.3443,78.186,78.1959,20760.0
2021-09-24 15:05:00,79.09,79.09,79.0,79.01,21868.0,78.2157,78.2157,78.1267,78.1366,21868.0
2021-09-24 15:10:00,79.02,79.05,78.99,79.05,16166.0,78.1465,78.1761,78.1168,78.1761,16166.0
2021-09-24 15:15:00,79.04,79.16,79.03,79.12,13714.0,78.1663,78.2849,78.1564,78.2454,13714.0
2021-09-24 15:20:00,79.1,79.34,79.09,79.31,43193.0,78.2256,78.4629,78.2157,78.4333,43193.0
2021-09-24 15:25:00,79.32,79.33,79.26,79.26,9778.0,78.4432,78.453,78.3838,78.3838,9778.0
2021-09-24 15:30:00,79.29,79.38,79.28,79.33,10999.0,78.4135,78.5025,78.4036,78.453,10999.0
2021-09-24 15:35:00,79.34,79.4,79.27,79.39,29294.0,78.4629,78.5223,78.3937,78.5124,29294.0
2021-09-24 15:40:00,79.4,79.45,79.39,79.45,28817.0,78.5223,78.5717,78.5124,78.5717,28817.0
2021-09-24 15:45:00,79.44,79.54,79.43,79.48,30995.0,78.5618,78.6607,78.5519,78.6014,30995.0
2021-09-24 15:50:00,79.49,79.53,79.41,79.43,83718.0,78.6113,78.6508,78.5322,78.5519,83718.0
2021-09-24 15:55:00,79.42,79.43,79.32,79.33,153705.0,78.5421,78.5519,78.4432,78.453,153705.0
2021-09-27 09:30:00,78.03,78.29,77.63,77.7,113075.0,77.1674,77.4245,76.7718,76.8411,113075.0
2021-09-27 09:35:00,77.63,77.72,77.17,77.35,137908.0,76.7718,76.8608,76.3169,76.4949,137908.0
2021-09-27 09:40:00,77.31,77.31,76.97,77.21,85652.0,76.4554,76.4554,76.1191,76.3565,85652.0
2021-09-27 09:45:00,77.21,77.55,77.07,77.43,135000.0,76.3565,76.6927,76.218,76.574,135000.0
2021-09-27 09:50:00,77.37,77.38,77.14,77.2,99868.0,76.5147,76.5246,76.2873,76.3466,99868.0
2021-09-27 09:55:00,77.2,77.48,77.0,77.39,55663.0,76.3466,76.6235,76.1488,76.5345,55663.0
2021-09-27 10:00:00,77.35,77.35,77.14,77.26,49048.0,76.4949,76.4949,76.2873,76.4059,49048.0
2021-09-27 10:05:00,77.26,77.69,77.2,77.58,67520.0,76.4059,76.8312,76.3466,76.7224,67520.0
2021-09-27 10:10:00,77.61,77.67,77.49,77.56,31373.0,76.7521,76.8114,76.6334,76.7026,31373.0
2021-09-27 10:15:00,77.57,77.79,77.55,77.77,31622.0,76.7125,76.9301,76.6927,76.9103,31622.0
2021-09-27 10:20:00,77.78,77.97,77.75,77.87,52920.0,76.9202,77.1081,76.8905,77.0092,52920.0
2021-09-27 10:25:00,77.89,78.07,77.83,78.06,14247.0,77.029,77.207,76.9696,77.1971,14247.0
2021-09-27 10:30:00,78.05,78.13,78.02,78.05,33758.0,77.1872,77.2663,77.1575,77.1872,33758.0
2021-09-27 10:35:00,78.06,78.15,77.97,78.09,34455.0,77.1971,77.2861,77.1081,77.2268,34455.0
2021-09-27 10:40:00,78.08,78.17,78.04,78.1,30460.0,77.2169,77.3059,77.1773,77.2366,30460.0
2021-09-27 10:45:00,78.13,78.23,78.09,78.21,33427.0,77.2663,77.3652,77.2268,77.3454,33427.0
2021-09-27 10:50:00,78.19,78.21,78.05,78.06,31101.0,77.3256,77.3454,77.1872,77.1971,31101.0
2021-09-27 10:55:00,78.07,78.1,77.93,77.93,24289.0,77.207,77.2366,77.0685,77.0685,24289.0
2021-09-27 11:00:00,77.91,78.38,77.91,78.38,57698.0,77.0487,77.5135,77.0487,77.5135,57698.0
2021-09-27 11:05:00,78.38,78.39,77.98,77.98,33165.0,77.5135,77.5234,77.118,77.118,33165.0
2021-09-27 11:10:00,77.98,78.09,77.92,78.07,25419.0,77.118,77.2268,77.0586,77.207,25419.0
2021-09-27 11:15:00,78.04,78.2,78.04,78.1,11753.0,77.1773,77.3355,77.1773,77.2366,11753.0
2021-09-27 11:20:00,78.06,78.09,77.99,78.02,5636.0,77.1971,77.2268,77.1279,77.1575,5636.0
2021-09-27 11:25:00,78.0,78.02,77.79,77.81,36822.0,77.1377,77.1575,76.9301,76.9498,36822.0
2021-09-27 11:30:00,77.82,77.91,77.79,77.87,18902.0,76.9597,77.0487,76.9301,77.0092,18902.0
2021-09-27 11:35:00,77.86,77.94,77.69,77.74,26356.0,76.9993,77.0784,76.8312,76.8806,26356.0
2021-09-27 11:40:00,77.75,77.75,77.53,77.63,26602.0,76.8905,76.8905,76.6729,76.7718,26602.0
2021-09-27 11:45:00,77.58,77.6,77.42,77.54,20523.0,76.7224,76.7422,76.5642,76.6828,20523.0
2021-09-27 11:50:00,77.55,77.57,77.48,77.49,23380.0,76.6927,76.7125,76.6235,76.6334,23380.0
2021-09-27 11:55:00,77.49,77.67,77.49,77.66,17615.0,76.6334,76.8114,76.6334,76.8015,17615.0
2021-09-27 12:00:00,77.63,77.67,77.47,77.59,27442.0,76.7718,76.8114,76.6136,76.7323,27442.0
2021-09-27 12:05:00,77.61,77.73,77.6,77.68,14456.0,76.7521,76.8707,76.7422,76.8213,14456.0
2021-09-27 12:10:00,77.67,77.73,77.67,77.73,14967.0,76.8114,76.8707,76.8114,76.8707,14967.0
2021-09-27 12:15:00,77.72,77.85,77.68,77.81,9869.0,76.8608,76.9894,76.8213,76.9498,9869.0
2021-09-27 12:20:00,77.82,77.86,77.79,77.8,10402.0,76.9597,76.9993,76.9301,76.94,10402.0
2021-09-27 12:25:00,77.81,77.82,77.74,77.81,15171.0,76.9498,76.9597,76.8806,76.9498,15171.0
2021-09-27 12:30:00,77.77,77.78,77.67,77.67,17596.0,76.9103,76.9202,76.8114,76.8114,17596.0
2021-09-27 12:35:00,77.67,77.67,77.61,77.66,8770.0,76.8114,76.8114,76.7521,76.8015,8770.0
2021-09-27 12:40:00,77.65,77.76,77.63,77.74,8844.0,76.7916,76.9004,76.7718,76.8806,8844.0
2021-09-27 12:45:00,77.74,77.74,77.45,77.45,29266.0,76.8806,76.8806,76.5938,76.5938,29266.0
2021-09-27 12:50:00,77.43,77.49,77.34,77.45,30132.0,76.574,76.6334,76.485,76.5938,30132.0
2021-09-27 12:55:00,77.44,77.54,77.44,77.53,12934.0,76.5839,76.6828,76.5839,76.6729,12934.0
2021-09-27 13:00:00,77.5,77.64,77.48,77.62,24219.0,76.6433,76.7817,76.6235,76.7619,24219.0
2021-09-27 13:05:00,77.62,77.9,77.62,77.89,31141.0,76.7619,77.0389,76.7619,77.029,31141.0
2021-09-27 13:10:00,77.89,77.91,77.81,77.86,18727.0,77.029,77.0487,76.9498,76.9993,18727.0
2021-09-27 13:15:00,77.87,78.09,77.87,78.08,16714.0,77.0092,77.2268,77.0092,77.2169,16714.0
2021-09-27 13:20:00,78.06,78.11,78.04,78.08,22733.0,77.1971,77.2465,77.1773,77.2169,22733.0
2021-09-27 13:25:00,78.08,78.1,78.05,78.08,16810.0,77.2169,77.2366,77.1872,77.2169,16810.0
2021-09-27 13:30:00,78.08,78.09,77.95,77.97,15339.0,77.2169,77.2268,77.0883,77.1081,15339.0
2021-09-27 13:35:00,77.96,78.06,77.89,77.96,20676.0,77.0982,77.1971,77.029,77.0982,20676.0
2021-09-27 13:40:00,77.97,78.01,77.9,77.9,10825.0,77.1081,77.1476,77.0389,77.0389,10825.0
2021-09-27 13:45:00,77.91,78.04,77.89,78.02,12016.0,77.0487,77.1773,77.029,77.1575,12016.0
2021-09-27 13:50:00,78.01,78.08,77.96,78.08,7606.0,77.1476,77.2169,77.0982,77.2169,7606.0
2021-09-27 13:55:00,78.06,78.17,78.05,78.16,108423.0,77.1971,77.3059,77.1872,77.296,108423.0
2021-09-27 14:00:00,78.17,78.24,78.15,78.18,17900.0,77.3059,77.3751,77.2861,77.3158,17900.0
2021-09-27 14:05:00,78.2,78.27,78.2,78.25,21572.0,77.3355,77.4048,77.3355,77.385,21572.0
2021-09-27 14:10:00,78.24,78.24,78.15,78.23,34705.0,77.3751,77.3751,77.2861,77.3652,34705.0
2021-09-27 14:15:00,78.24,78.35,78.23,78.34,12502.0,77.3751,77.4839,77.3652,77.474,12502.0
2021-09-27 14:20:00,78.35,78.35,78.21,78.21,24676.0,77.4839,77.4839,77.3454,77.3454,24676.0
2021-09-27 14:25:00,78.21,78.28,78.18,78.28,12049.0,77.3454,77.4147,77.3158,77.4147,12049.0
2021-09-27 14:30:00,78.28,78.31,78.2,78.2,11044.0,77.4147,77.4443,77.3355,77.3355,11044.0
2021-09-27 14:35:00,78.16,78.17,78.08,78.11,17014.0,77.296,77.3059,77.2169,77.2465,17014.0
2021-09-27 14:40:00,78.12,78.24,78.11,78.21,22927.0,77.2564,77.3751,77.2465,77.3454,22927.0
2021-09-27 14:45:00,78.2,78.26,78.14,78.16,8293.0,77.3355,77.3949,77.2762,77.296,8293.0
2021-09-27 14:50:00,78.16,78.22,78.15,78.17,12087.0,77.296,77.3553,77.2861,77.3059,12087.0
2021-09-27 14:55:00,78.15,78.25,78.12,78.12,30988.0,77.2861,77.385,77.2564,77.2564,30988.0
2021-09-27 15:00:00,78.14,78.23,78.07,78.09,27206.0,77.2762,77.3652,77.207,77.2268,27206.0
2021-09-27 15:05:00,78.09,78.24,78.07,78.24,11993.0,77.2268,77.3751,77.207,77.3751,11993.0
2021-09-27 15:10:00,78.24,78.46,78.23,78.46,32783.0,77.3751,77.5927,77.3652,77.5927,32783.0
2021-09-27 15:15:00,78.44,78.45,78.35,78.39,38387.0,77.5729,77.5828,77.4839,77.5234,38387.0
2021-09-27 15:20:00,78.39,78.41,78.33,78.33,27008.0,77.5234,77.5432,77.4641,77.4641,27008.0
2021-09-27 15:25:00,78.32,78.33,78.26,78.3,22440.0,77.4542,77.4641,77.3949,77.4344,22440.0
2021-09-27 15:30:00,78.28,78.38,78.28,78.3,32778.0,77.4147,77.5135,77.4147,77.4344,32778.0
2021-09-27 15:35:00,78.3,78.38,78.28,78.32,23824.0,77.4344,77.5135,77.4147,77.4542,23824.0
2021-09-27 15:40:00,78.35,78.38,78.25,78.33,13997.0,77.4839,77.5135,77.385,77.4641,13997.0
2021-09-27 15:45:00,78.32,78.34,78.15,78.16,53871.0,77.4542,77.474,77.2861,77.296,53871.0
2021-09-27 15:50:00,78.17,78.2,77.93,77.96,72259.0,77.3059,77.3355,77.0685,77.0982,72259.0
2021-09-27 15:55:00,77.96,78.11,77.93,78.09,156463.0,77.0982,77.2465,77.0685,77.2268,156463.0
2021-09-28 09:30:00,76.11,76.39,75.84,75.94,216949.0,75.2686,75.5455,75.0016,75.1005,216949.0
2021-09-28 09:35:00,75.89,75.95,75.72,75.78,85753.0,75.0511,75.1104,74.883,74.9423,85753.0
2021-09-28 09:40:00,75.75,75.8,75.38,75.38,92664.0,74.9126,74.9621,74.5467,74.5467,92664.0
2021-09-28 09:45:00,75.34,75.45,75.2,75.22,106018.0,74.5072,74.6159,74.3687,74.3885,106018.0
2021-09-28 09:50:00,75.2,75.46,75.15,75.44,92349.0,74.3687,74.6258,74.3193,74.606,92349.0
2021-09-28 09:55:00,75.44,75.7,75.22,75.6,118921.0,74.606,74.8632,74.3885,74.7643,118921.0
2021-09-28 10:00:00,75.59,75.59,75.01,75.22,150852.0,74.7544,74.7544,74.1808,74.3885,150852.0
2021-09-28 10:05:00,75.19,75.26,74.85,74.89,138000.0,74.3588,74.428,74.0226,74.0621,138000.0
2021-09-28 10:10:00,74.91,75.03,74.82,74.84,41500.0,74.0819,74.2006,73.9929,74.0127,41500.0
2021-09-28 10:15:00,74.83,75.03,74.55,74.56,73053.0,74.0028,74.2006,73.7259,73.7358,73053.0
2021-09-28 10:20:00,74.56,74.69,74.35,74.69,75928.0,73.7358,73.8643,73.5281,73.8643,75928.0
2021-09-28 10:25:00,74.65,74.82,74.35,74.8,88981.0,73.8248,73.9929,73.5281,73.9731,88981.0
2021-09-28 10:30:00,74.75,74.77,74.46,74.62,60686.0,73.9237,73.9435,73.6369,73.7951,60686.0
2021-09-28 10:35:00,74.63,74.88,74.33,74.78,77473.0,73.805,74.0522,73.5083,73.9533,77473.0
2021-09-28 10:40:00,74.76,74.8,74.51,74.6,61566.0,73.9336,73.9731,73.6863,73.7753,61566.0
2021-09-28 10:45:00,74.61,74.73,74.43,74.49,52238.0,73.7852,73.9039,73.6072,73.6665,52238.0
2021-09-28 10:50:00,74.45,74.62,74.3,74.39,79899.0,73.627,73.7951,73.4786,73.5677,79899.0
2021-09-28 10:55:00,74.39,74.53,74.25,74.35,71703.0,73.5677,73.7061,73.4292,73.5281,71703.0
2021-09-28 11:00:00,74.34,74.48,74.18,74.18,63065.0,73.5182,73.6567,73.36,73.36,63065.0
2021-09-28 11:05:00,74.19,74.26,73.88,73.9,150622.0,73.3699,73.4391,73.0633,73.0831,150622.0
2021-09-28 11:10:00,73.94,74.06,73.88,73.9,240232.0,73.1226,73.2413,73.0633,73.0831,240232.0
2021-09-28 11:15:00,73.88,74.01,73.76,73.97,87251.0,73.0633,73.1919,72.9446,73.1523,87251.0
2021-09-28 11:20:00,73.98,74.16,73.93,74.04,27065.0,73.1622,73.3402,73.1127,73.2215,27065.0
2021-09-28 11:25:00,74.07,74.18,73.86,73.93,63910.0,73.2512,73.36,73.0435,73.1127,63910.0
2021-09-28 11:30:00,73.9,74.19,73.73,74.14,51057.0,73.0831,73.3699,72.915,73.3204,51057.0
2021-09-28 11:35:00,74.1,74.23,74.0,74.19,39310.0,73.2809,73.4094,73.182,73.3699,39310.0
2021-09-28 11:40:00,74.21,74.21,73.84,73.89,52326.0,73.3896,73.3896,73.0237,73.0732,52326.0
2021-09-28 11:45:00,73.91,73.98,73.69,73.87,48753.0,73.093,73.1622,72.8754,73.0534,48753.0
2021-09-28 11:50:00,73.85,74.02,73.66,74.01,43745.0,73.0336,73.2017,72.8457,73.1919,43745.0
2021-09-28 11:55:00,73.98,74.18,73.96,74.1,25861.0,73.1622,73.36,73.1424,73.2809,25861.0
2021-09-28 12:00:00,74.08,74.08,73.8,73.9,39819.0,73.2611,73.2611,72.9842,73.0831,39819.0
2021-09-28 12:05:00,73.89,74.21,73.79,74.18,52779.0,73.0732,73.3896,72.9743,73.36,52779.0
2021-09-28 12:10:00,74.15,74.44,74.07,74.38,35740.0,73.3303,73.6171,73.2512,73.5578,35740.0
2021-09-28 12:15:00,74.36,74.47,74.31,74.35,40530.0,73.538,73.6468,73.4885,73.5281,40530.0
2021-09-28 12:20:00,74.34,74.38,74.2,74.28,36586.0,73.5182,73.5578,73.3798,73.4589,36586.0
2021-09-28 12:25:00,74.28,74.37,74.23,74.23,13937.0,73.4589,73.5479,73.4094,73.4094,13937.0
2021-09-28 12:30:00,74.2,74.2,73.98,74.13,26249.0,73.3798,73.3798,73.1622,73.3105,26249.0
2021-09-28 12:35:00,74.05,74.05,73.92,73.97,12970.0,73.2314,73.2314,73.1029,73.1523,12970.0
2021-09-28 12:40:00,73.92,73.93,73.7,73.7,55591.0,73.1029,73.1127,72.8853,72.8853,55591.0
2021-09-28 12:45:00,73.69,73.74,73.57,73.58,42512.0,72.8754,72.9248,72.7567,72.7666,42512.0
2021-09-28 12:50:00,73.59,73.76,73.53,73.67,43839.0,72.7765,72.9446,72.7172,72.8556,43839.0
2021-09-28 12:55:00,73.69,73.75,73.53,73.62,34638.0,72.8754,72.9347,72.7172,72.8062,34638.0
2021-09-28 13:00:00,73.62,73.7,73.49,73.65,55318.0,72.8062,72.8853,72.6776,72.8358,55318.0
2021-09-28 13:05:00,73.64,73.79,73.48,73.71,14756.0,72.8259,72.9743,72.6677,72.8952,14756.0
2021-09-28 13:10:00,73.66,73.73,73.5,73.65,29522.0,72.8457,72.915,72.6875,72.8358,29522.0
2021-09-28 13:15:00,73.63,73.82,73.59,73.73,40074.0,72.8161,73.004,72.7765,72.915,40074.0
2021-09-28 13:20:00,73.77,73.97,73.73,73.95,58105.0,72.9545,73.1523,72.915,73.1325,58105.0
2021-09-28 13:25:00,73.98,74.23,73.98,74.15,74813.0,73.1622,73.4094,73.1622,73.3303,74813.0
2021-09-28 13:30:00,74.14,74.14,73.96,73.97,19391.0,73.3204,73.3204,73.1424,73.1523,19391.0
2021-09-28 13:35:00,73.96,74.06,73.91,74.05,10143.0,73.1424,73.2413,73.093,73.2314,10143.0
2021-09-28 13:40:00,74.06,74.27,74.01,74.02,26366.0,73.2413,73.449,73.1919,73.2017,26366.0
2021-09-28 13:45:00,74.02,74.13,73.88,73.92,16751.0,73.2017,73.3105,73.0633,73.1029,16751.0
2021-09-28 13:50:00,73.93,74.01,73.83,73.87,16432.0,73.1127,73.1919,73.0138,73.0534,16432.0
2021-09-28 13:55:00,73.88,73.88,73.74,73.75,39427.0,73.0633,73.0633,72.9248,72.9347,39427.0
2021-09-28 14:00:00,73.75,73.8,73.66,73.76,26120.0,72.9347,72.9842,72.8457,72.9446,26120.0
2021-09-28 14:05:00,73.75,73.9,73.68,73.69,37808.0,72.9347,73.0831,72.8655,72.8754,37808.0
2021-09-28 14:10:00,73.69,73.69,73.45,73.51,75149.0,72.8754,72.8754,72.638,72.6974,75149.0
2021-09-28 14:15:00,73.58,74.0,73.55,74.0,47375.0,72.7666,73.182,72.7369,73.182,47375.0
2021-09-28 14:20:00,74.02,74.26,73.99,74.22,35782.0,73.2017,73.4391,73.1721,73.3995,35782.0
2021-09-28 14:25:00,74.23,74.37,74.14,74.37,29736.0,73.4094,73.5479,73.3204,73.5479,29736.0
2021-09-28 14:30:00,74.35,74.35,74.1,74.15,18623.0,73.5281,73.5281,73.2809,73.3303,18623.0
2021-09-28 14:35:00,74.15,74.19,73.97,74.12,25398.0,73.3303,73.3699,73.1523,73.3006,25398.0
2021-09-28 14:40:00,74.11,74.4,74.11,74.4,31754.0,73.2907,73.5775,73.2907,73.5775,31754.0
2021-09-28 14:45:00,74.4,74.69,74.36,74.58,94752.0,73.5775,73.8643,73.538,73.7556,94752.0
2021-09-28 14:50:00,74.63,74.69,74.41,74.42,39391.0,73.805,73.8643,73.5874,73.5973,39391.0
2021-09-28 14:55:00,74.43,74.65,74.42,74.52,43334.0,73.6072,73.8248,73.5973,73.6962,43334.0
2021-09-28 15:00:00,74.51,74.7,74.37,74.53,67813.0,73.6863,73.8742,73.5479,73.7061,67813.0
2021-09-28 15:05:00,74.54,74.81,74.47,74.62,55482.0,73.716,73.983,73.6468,73.7951,55482.0
2021-09-28 15:10:00,74.61,74.7,74.55,74.55,52911.0,73.7852,73.8742,73.7259,73.7259,52911.0
2021-09-28 15:15:00,74.57,74.67,74.5,74.52,37781.0,73.7457,73.8446,73.6764,73.6962,37781.0
2021-09-28 15:20:00,74.53,74.69,74.24,74.24,45783.0,73.7061,73.8643,73.4193,73.4193,45783.0
2021-09-28 15:25:00,74.24,74.3,74.08,74.08,86250.0,73.4193,73.4786,73.2611,73.2611,86250.0
2021-09-28 15:30:00,74.08,74.26,74.04,74.11,36400.0,73.2611,73.4391,73.2215,73.2907,36400.0
2021-09-28 15:35:00,74.08,74.31,74.01,74.03,55375.0,73.2611,73.4885,73.1919,73.2116,55375.0
2021-09-28 15:40:00,74.02,74.31,74.0,74.02,52092.0,73.2017,73.4885,73.182,73.2017,52092.0
2021-09-28 15:45:00,74.02,74.09,73.66,73.66,91674.0,73.2017,73.271,72.8457,72.8457,91674.0
2021-09-28 15:50:00,73.64,73.85,73.51,73.68,138715.0,72.8259,73.0336,72.6974,72.8655,138715.0
2021-09-28 15:55:00,73.67,73.84,73.57,73.66,230548.0,72.8556,73.0237,72.7567,72.8457,230548.0
2021-09-29 09:30:00,74.21,74.54,74.06,74.36,160900.0,73.3896,73.716,73.2413,73.538,160900.0
2021-09-29 09:35:00,74.36,74.53,74.07,74.2,86225.0,73.538,73.7061,73.2512,73.3798,86225.0
2021-09-29 09:40:00,74.23,74.3,73.9,73.93,95329.0,73.4094,73.4786,73.0831,73.1127,95329.0
2021-09-29 09:45:00,73.99,74.68,73.94,74.68,105967.0,73.1721,73.8544,73.1226,73.8544,105967.0
2021-09-29 09:50:00,74.72,74.99,74.57,74.97,87617.0,73.894,74.161,73.7457,74.1412,87617.0
2021-09-29 09:55:00,75.0,75.06,74.78,74.86,54311.0,74.1709,74.2302,73.9533,74.0325,54311.0
2021-09-29 10:00:00,74.86,75.08,74.69,74.76,71776.0,74.0325,74.25,73.8643,73.9336,71776.0
2021-09-29 10:05:00,74.76,74.88,74.66,74.88,39464.0,73.9336,74.0522,73.8347,74.0522,39464.0
2021-09-29 10:10:00,74.89,74.89,74.55,74.6,36732.0,74.0621,74.0621,73.7259,73.7753,36732.0
2021-09-29 10:15:00,74.61,74.71,74.55,74.68,20084.0,73.7852,73.8841,73.7259,73.8544,20084.0
2021-09-29 10:20:00,74.73,75.02,74.73,74.86,54852.0,73.9039,74.1907,73.9039,74.0325,54852.0
2021-09-29 10:25:00,74.85,74.94,74.63,74.65,78220.0,74.0226,74.1116,73.805,73.8248,78220.0
2021-09-29 10:30:00,74.63,74.66,74.24,74.32,106392.0,73.805,73.8347,73.4193,73.4984,106392.0
2021-09-29 10:35:00,74.38,74.54,74.31,74.31,30847.0,73.5578,73.716,73.4885,73.4885,30847.0
2021-09-29 10:40:00,74.31,74.59,74.31,74.53,16653.0,73.4885,73.7654,73.4885,73.7061,16653.0
2021-09-29 10:45:00,74.59,74.9,74.4,74.83,64348.0,73.7654,74.072,73.5775,74.0028,64348.0
2021-09-29 10:50:00,74.82,74.91,74.66,74.75,56766.0,73.9929,74.0819,73.8347,73.9237,56766.0
2021-09-29 10:55:00,74.76,74.8,74.65,74.8,10231.0,73.9336,73.9731,73.8248,73.9731,10231.0
2021-09-29 11:00:00,74.83,74.83,74.53,74.63,67053.0,74.0028,74.0028,73.7061,73.805,67053.0
2021-09-29 11:05:00,74.64,74.76,74.57,74.59,22402.0,73.8149,73.9336,73.7457,73.7654,22402.0
2021-09-29 11:10:00,74.58,74.66,74.47,74.54,111092.0,73.7556,73.8347,73.6468,73.716,111092.0
2021-09-29 11:15:00,74.53,74.53,74.3,74.33,39124.0,73.7061,73.7061,73.4786,73.5083,39124.0
2021-09-29 11:20:00,74.34,74.35,74.16,74.26,42548.0,73.5182,73.5281,73.3402,73.4391,42548.0
2021-09-29 11:25:00,74.26,74.26,74.05,74.06,14650.0,73.4391,73.4391,73.2314,73.2413,14650.0
2021-09-29 11:30:00,74.11,74.14,74.02,74.02,25659.0,73.2907,73.3204,73.2017,73.2017,25659.0
2021-09-29 11:35:00,74.01,74.01,73.63,73.65,70462.0,73.1919,73.1919,72.8161,72.8358,70462.0
2021-09-29 11:40:00,73.68,73.8,73.62,73.78,25706.0,72.8655,72.9842,72.8062,72.9644,25706.0
2021-09-29 11:45:00,73.75,73.99,73.7,73.99,28727.0,72.9347,73.1721,72.8853,73.1721,28727.0
2021-09-29 11:50:00,74.04,74.11,73.86,73.86,17189.0,73.2215,73.2907,73.0435,73.0435,17189.0
2021-09-29 11:55:00,73.86,74.01,73.82,73.98,18767.0,73.0435,73.1919,73.004,73.1622,18767.0
2021-09-29 12:00:00,74.0,74.07,73.9,74.07,18094.0,73.182,73.2512,73.0831,73.2512,18094.0
2021-09-29 12:05:00,74.06,74.09,73.85,73.86,11779.0,73.2413,73.271,73.0336,73.0435,11779.0
2021-09-29 12:10:00,73.84,73.86,73.62,73.7,16104.0,73.0237,73.0435,72.8062,72.8853,16104.0
2021-09-29 12:15:00,73.69,73.78,73.55,73.78,27010.0,72.8754,72.9644,72.7369,72.9644,27010.0
2021-09-29 12:20:00,73.78,73.78,73.42,73.46,30444.0,72.9644,72.9644,72.6084,72.6479,30444.0
2021-09-29 12:25:00,73.43,73.51,73.29,73.4,86692.0,72.6183,72.6974,72.4798,72.5886,86692.0
2021-09-29 12:30:00,73.39,73.64,73.38,73.57,17386.0,72.5787,72.8259,72.5688,72.7567,17386.0
2021-09-29 12:35:00,73.53,73.58,73.4,73.54,28141.0,72.7172,72.7666,72.5886,72.7271,28141.0
2021-09-29 12:40:00,73.51,73.63,73.38,73.44,19090.0,72.6974,72.8161,72.5688,72.6282,19090.0
2021-09-29 12:45:00,73.45,73.61,73.35,73.59,10378.0,72.638,72.7963,72.5392,72.7765,10378.0
2021-09-29 12:50:00,73.55,73.85,73.55,73.76,60329.0,72.7369,73.0336,72.7369,72.9446,60329.0
2021-09-29 12:55:00,73.79,73.85,73.71,73.71,7439.0,72.9743,73.0336,72.8952,72.8952,7439.0
2021-09-29 13:00:00,73.7,73.76,73.52,73.54,40137.0,72.8853,72.9446,72.7073,72.7271,40137.0
2021-09-29 13:05:00,73.54,73.73,73.47,73.72,18433.0,72.7271,72.915,72.6578,72.9051,18433.0
2021-09-29 13:10:00,73.7,73.84,73.62,73.65,34411.0,72.8853,73.0237,72.8062,72.8358,34411.0
2021-09-29 13:15:00,73.61,73.83,73.56,73.81,16066.0,72.7963,73.0138,72.7468,72.9941,16066.0
2021-09-29 13:20:00,73.79,73.87,73.75,73.81,50445.0,72.9743,73.0534,72.9347,72.9941,50445.0
2021-09-29 13:25:00,73.81,73.82,73.42,73.48,39213.0,72.9941,73.004,72.6084,72.6677,39213.0
2021-09-29 13:30:00,73.46,73.48,73.26,73.35,52566.0,72.6479,72.6677,72.4501,72.5392,52566.0
2021-09-29 13:35:00,73.33,73.34,73.24,73.28,15469.0,72.5194,72.5293,72.4304,72.4699,15469.0
2021-09-29 13:40:00,73.27,73.5,73.16,73.42,25269.0,72.46,72.6875,72.3513,72.6084,25269.0
2021-09-29 13:45:00,73.43,73.51,73.35,73.37,14724.0,72.6183,72.6974,72.5392,72.5589,14724.0
2021-09-29 13:50:00,73.37,73.58,73.36,73.51,13619.0,72.5589,72.7666,72.549,72.6974,13619.0
2021-09-29 13:55:00,73.52,73.67,73.51,73.66,30392.0,72.7073,72.8556,72.6974,72.8457,30392.0
2021-09-29 14:00:00,73.65,73.76,73.62,73.7,45360.0,72.8358,72.9446,72.8062,72.8853,45360.0
2021-09-29 14:05:00,73.72,74.09,73.69,74.06,53330.0,72.9051,73.271,72.8754,73.2413,53330.0
2021-09-29 14:10:00,74.06,74.45,74.06,74.45,93639.0,73.2413,73.627,73.2413,73.627,93639.0
2021-09-29 14:15:00,74.45,74.46,74.33,74.33,33154.0,73.627,73.6369,73.5083,73.5083,33154.0
2021-09-29 14:20:00,74.34,74.37,74.22,74.29,52589.0,73.5182,73.5479,73.3995,73.4688,52589.0
2021-09-29 14:25:00,74.32,74.35,74.23,74.24,23862.0,73.4984,73.5281,73.4094,73.4193,23862.0
2021-09-29 14:30:00,74.28,74.42,74.28,74.39,26690.0,73.4589,73.5973,73.4589,73.5677,26690.0
2021-09-29 14:35:00,74.36,74.36,74.22,74.26,22045.0,73.538,73.538,73.3995,73.4391,22045.0
2021-09-29 14:40:00,74.23,74.5,74.22,74.43,27040.0,73.4094,73.6764,73.3995,73.6072,27040.0
2021-09-29 14:45:00,74.45,74.53,74.29,74.29,45611.0,73.627,73.7061,73.4688,73.4688,45611.0
2021-09-29 14:50:00,74.32,74.47,74.32,74.45,15498.0,73.4984,73.6468,73.4984,73.627,15498.0
2021-09-29 14:55:00,74.44,74.46,74.33,74.42,34460.0,73.6171,73.6369,73.5083,73.5973,34460.0
2021-09-29 15:00:00,74.44,74.52,74.23,74.23,20350.0,73.6171,73.6962,73.4094,73.4094,20350.0
2021-09-29 15:05:00,74.24,74.43,74.2,74.31,15801.0,73.4193,73.6072,73.3798,73.4885,15801.0
2021-09-29 15:10:00,74.3,74.39,74.29,74.39,13619.0,73.4786,73.5677,73.4688,73.5677,13619.0
2021-09-29 15:15:00,74.38,74.38,74.23,74.25,12147.0,73.5578,73.5578,73.4094,73.4292,12147.0
2021-09-29 15:20:00,74.27,74.27,74.11,74.12,42847.0,73.449,73.449,73.2907,73.3006,42847.0
2021-09-29 15:25:00,74.13,74.24,74.12,74.17,8623.0,73.3105,73.4193,73.3006,73.3501,8623.0
2021-09-29 15:30:00,74.13,74.17,74.05,74.1,20427.0,73.3105,73.3501,73.2314,73.2809,20427.0
2021-09-29 15:35:00,74.12,74.12,73.94,73.94,10754.0,73.3006,73.3006,73.1226,73.1226,10754.0
2021-09-29 15:40:00,73.98,73.98,73.67,73.7,45875.0,73.1622,73.1622,72.8556,72.8853,45875.0
2021-09-29 15:45:00,73.7,73.8,73.67,73.75,26718.0,72.8853,72.9842,72.8556,72.9347,26718.0
2021-09-29 15:50:00,73.73,73.73,73.42,73.42,48444.0,72.915,72.915,72.6084,72.6084,48444.0
2021-09-29 15:55:00,73.42,73.46,73.22,73.46,71367.0,72.6084,72.6479,72.4106,72.6479,71367.0
2021-09-30 09:30:00,74.12,74.65,74.1,74.46,122235.0,73.3006,73.8248,73.2809,73.6369,122235.0
2021-09-30 09:35:00,74.49,74.72,74.24,74.34,65663.0,73.6665,73.894,73.4193,73.5182,65663.0
2021-09-30 09:40:00,74.37,74.45,74.23,74.41,39972.0,73.5479,73.627,73.4094,73.5874,39972.0
2021-09-30 09:45:00,74.4,74.67,74.2,74.67,39759.0,73.5775,73.8446,73.3798,73.8446,39759.0
2021-09-30 09:50:00,74.68,74.8,74.58,74.7,58990.0,73.8544,73.9731,73.7556,73.8742,58990.0
2021-09-30 09:55:00,74.69,74.72,74.39,74.39,59936.0,73.8643,73.894,73.5677,73.5677,59936.0
2021-09-30 10:00:00,74.43,74.57,74.35,74.5,29702.0,73.6072,73.7457,73.5281,73.6764,29702.0
2021-09-30 10:05:00,74.51,74.55,74.07,74.36,47135.0,73.6863,73.7259,73.2512,73.538,47135.0
2021-09-30 10:10:00,74.38,74.5,74.19,74.21,38812.0,73.5578,73.6764,73.3699,73.3896,38812.0
2021-09-30 10:15:00,74.21,74.67,74.21,74.62,104938.0,73.3896,73.8446,73.3896,73.7951,104938.0
2021-09-30 10:20:00,74.62,74.68,74.21,74.21,34775.0,73.7951,73.8544,73.3896,73.3896,34775.0
2021-09-30 10:25:00,74.18,74.42,74.18,74.29,52708.0,73.36,73.5973,73.36,73.4688,52708.0
2021-09-30 10:30:00,74.36,74.37,73.91,74.16,73885.0,73.538,73.5479,73.093,73.3402,73885.0
2021-09-30 10:35:00,74.14,74.23,74.06,74.2,26049.0,73.3204,73.4094,73.2413,73.3798,26049.0
2021-09-30 10:40:00,74.17,74.32,73.93,74.22,69317.0,73.3501,73.4984,73.1127,73.3995,69317.0
2021-09-30 10:45:00,74.2,74.29,74.1,74.19,10287.0,73.3798,73.4688,73.2809,73.3699,10287.0
2021-09-30 10:50:00,74.2,74.24,73.97,74.03,31709.0,73.3798,73.4193,73.1523,73.2116,31709.0
2021-09-30 10:55:00,74.03,74.04,73.74,73.87,40235.0,73.2116,73.2215,72.9248,73.0534,40235.0
2021-09-30 11:00:00,73.88,74.01,73.77,73.94,23189.0,73.0633,73.1919,72.9545,73.1226,23189.0
2021-09-30 11:05:00,73.94,74.17,73.92,74.14,38777.0,73.1226,73.3501,73.1029,73.3204,38777.0
2021-09-30 11:10:00,74.13,74.18,74.01,74.06,15734.0,73.3105,73.36,73.1919,73.2413,15734.0
2021-09-30 11:15:00,74.08,74.41,74.08,74.36,29697.0,73.2611,73.5874,73.2611,73.538,29697.0
2021-09-30 11:20:00,74.37,74.38,74.22,74.22,17388.0,73.5479,73.5578,73.3995,73.3995,17388.0
2021-09-30 11:25:00,74.2,74.31,74.16,74.3,20963.0,73.3798,73.4885,73.3402,73.4786,20963.0
2021-09-30 11:30:00,74.32,74.32,73.92,73.92,17030.0,73.4984,73.4984,73.1029,73.1029,17030.0
2021-09-30 11:35:00,73.93,73.94,73.63,73.63,56710.0,73.1127,73.1226,72.8161,72.8161,56710.0
2021-09-30 11:40:00,73.62,73.63,73.41,73.58,50080.0,72.8062,72.8161,72.5985,72.7666,50080.0
2021-09-30 11:45:00,73.57,73.6,73.29,73.39,59525.0,72.7567,72.7864,72.4798,72.5787,59525.0
2021-09-30 11:50:00,73.38,73.44,73.2,73.41,39408.0,72.5688,72.6282,72.3908,72.5985,39408.0
2021-09-30 11:55:00,73.39,73.58,73.36,73.54,20032.0,72.5787,72.7666,72.549,72.7271,20032.0
2021-09-30 12:00:00,73.54,73.56,73.3,73.32,21344.0,72.7271,72.7468,72.4897,72.5095,21344.0
2021-09-30 12:05:00,73.31,73.31,73.02,73.02,58063.0,72.4996,72.4996,72.2128,72.2128,58063.0
2021-09-30 12:10:00,73.06,73.18,72.88,73.06,81063.0,72.2524,72.371,72.0743,72.2524,81063.0
2021-09-30 12:15:00,73.04,73.16,72.98,73.06,58026.0,72.2326,72.3513,72.1732,72.2524,58026.0
2021-09-30 12:20:00,73.09,73.26,72.96,72.98,49960.0,72.282,72.4501,72.1535,72.1732,49960.0
2021-09-30 12:25:00,72.98,73.23,72.98,73.02,51713.0,72.1732,72.4205,72.1732,72.2128,51713.0
2021-09-30 12:30:00,72.94,73.18,72.87,73.18,82078.0,72.1337,72.371,72.0645,72.371,82078.0
2021-09-30 12:35:00,73.17,73.32,73.07,73.19,34735.0,72.3611,72.5095,72.2622,72.3809,34735.0
2021-09-30 12:40:00,73.19,73.27,73.05,73.15,17693.0,72.3809,72.46,72.2425,72.3414,17693.0
2021-09-30 12:45:00,73.15,73.32,73.1,73.32,69239.0,72.3414,72.5095,72.2919,72.5095,69239.0
2021-09-30 12:50:00,73.31,73.4,73.25,73.34,47305.0,72.4996,72.5886,72.4403,72.5293,47305.0
2021-09-30 12:55:00,73.33,73.33,73.16,73.23,23854.0,72.5194,72.5194,72.3513,72.4205,23854.0
2021-09-30 13:00:00,73.21,73.44,73.12,73.44,30430.0,72.4007,72.6282,72.3117,72.6282,30430.0
2021-09-30 13:05:00,73.42,73.63,73.37,73.61,42333.0,72.6084,72.8161,72.5589,72.7963,42333.0
2021-09-30 13:10:00,73.63,73.67,73.55,73.58,26717.0,72.8161,72.8556,72.7369,72.7666,26717.0
2021-09-30 13:15:00,73.58,73.73,73.5,73.6,54752.0,72.7666,72.915,72.6875,72.7864,54752.0
2021-09-30 13:20:00,73.61,73.63,73.35,73.37,26102.0,72.7963,72.8161,72.5392,72.5589,26102.0
2021-09-30 13:25:00,73.38,73.43,73.32,73.33,22458.0,72.5688,72.6183,72.5095,72.5194,22458.0
2021-09-30 13:30:00,73.32,73.33,73.24,73.31,14936.0,72.5095,72.5194,72.4304,72.4996,14936.0
2021-09-30 13:35:00,73.3,73.56,73.22,73.5,30046.0,72.4897,72.7468,72.4106,72.6875,30046.0
2021-09-30 13:40:00,73.51,73.57,73.41,73.44,13077.0,72.6974,72.7567,72.5985,72.6282,13077.0
2021-09-30 13:45:00,73.45,73.54,73.28,73.37,22605.0,72.638,72.7271,72.4699,72.5589,22605.0
2021-09-30 13:50:00,73.39,73.65,73.37,73.64,35435.0,72.5787,72.8358,72.5589,72.8259,35435.0
2021-09-30 13:55:00,73.63,73.64,73.56,73.63,28265.0,72.8161,72.8259,72.7468,72.8161,28265.0
2021-09-30 14:00:00,73.63,73.91,73.61,73.85,65801.0,72.8161,73.093,72.7963,73.0336,65801.0
2021-09-30 14:05:00,73.86,74.19,73.86,74.19,68183.0,73.0435,73.3699,73.0435,73.3699,68183.0
2021-09-30 14:10:00,74.19,74.19,74.08,74.15,30184.0,73.3699,73.3699,73.2611,73.3303,30184.0
2021-09-30 14:15:00,74.14,74.15,73.91,73.91,25930.0,73.3204,73.3303,73.093,73.093,25930.0
2021-09-30 14:20:00,73.91,73.99,73.87,73.88,18333.0,73.093,73.1721,73.0534,73.0633,18333.0
2021-09-30 14:25:00,73.9,74.05,73.84,74.05,29860.0,73.0831,73.2314,73.0237,73.2314,29860.0
2021-09-30 14:30:00,74.04,74.16,73.96,74.16,31192.0,73.2215,73.3402,73.1424,73.3402,31192.0
2021-09-30 14:35:00,74.13,74.15,73.91,73.93,17398.0,73.3105,73.3303,73.093,73.1127,17398.0
2021-09-30 14:40:00,73.93,74.19,73.91,74.12,46309.0,73.1127,73.3699,73.093,73.3006,46309.0
2021-09-30 14:45:00,74.14,74.18,74.0,74.08,9107.0,73.3204,73.36,73.182,73.2611,9107.0
2021-09-30 14:50:00,74.11,74.3,73.97,73.97,70462.0,73.2907,73.4786,73.1523,73.1523,70462.0
2021-09-30 14:55:00,73.94,73.96,73.78,73.78,32722.0,73.1226,73.1424,72.9644,72.9644,32722.0
2021-09-30 15:00:00,73.8,73.91,73.62,73.7,41755.0,72.9842,73.093,72.8062,72.8853,41755.0
2021-09-30 15:05:00,73.71,73.95,73.7,73.87,26709.0,72.8952,73.1325,72.8853,73.0534,26709.0
2021-09-30 15:10:00,73.9,74.1,73.9,74.05,35016.0,73.0831,73.2809,73.0831,73.2314,35016.0
2021-09-30 15:15:00,74.05,74.23,74.05,74.13,50095.0,73.2314,73.4094,73.2314,73.3105,50095.0
2021-09-30 15:20:00,74.09,74.09,73.86,73.9,21385.0,73.271,73.271,73.0435,73.0831,21385.0
2021-09-30 15:25:00,73.88,73.96,73.78,73.78,27428.0,73.0633,73.1424,72.9644,72.9644,27428.0
2021-09-30 15:30:00,73.78,74.08,73.74,74.03,29428.0,72.9644,73.2611,72.9248,73.2116,29428.0
2021-09-30 15:35:00,74.02,74.02,73.7,73.7,28388.0,73.2017,73.2017,72.8853,72.8853,28388.0
2021-09-30 15:40:00,73.67,73.74,73.41,73.42,99517.0,72.8556,72.9248,72.5985,72.6084,99517.0
2021-09-30 15:45:00,73.44,73.48,73.26,73.3,70175.0,72.6282,72.6677,72.4501,72.4897,70175.0
2021-09-30 15:50:00,73.29,73.39,73.04,73.1,249298.0,72.4798,72.5787,72.2326,72.2919,249298.0
2021-09-30 15:55:00,73.08,73.12,72.73,72.76,267719.0,72.2721,72.3117,71.926,71.9557,267719.0
2021-10-01 09:30:00,73.13,73.35,72.71,72.85,123695.0,72.3216,72.5392,71.9062,72.0447,123695.0
2021-10-01 09:35:00,72.8,73.08,72.55,72.55,73705.0,71.9952,72.2721,71.748,71.748,73705.0
2021-10-01 09:40:00,72.55,72.64,72.36,72.36,98529.0,71.748,71.837,71.5601,71.5601,98529.0
2021-10-01 09:45:00,72.33,72.59,72.26,72.5,47560.0,71.5304,71.7876,71.4612,71.6985,47560.0
2021-10-01 09:50:00,72.45,72.58,72.24,72.28,78422.0,71.6491,71.7777,71.4414,71.481,78422.0
2021-10-01 09:55:00,72.3,72.36,72.1,72.32,51868.0,71.5008,71.5601,71.303,71.5205,51868.0
2021-10-01 10:00:00,72.34,72.45,72.07,72.11,136471.0,71.5403,71.6491,71.2733,71.3129,136471.0
2021-10-01 10:05:00,72.14,72.33,72.04,72.18,56360.0,71.3425,71.5304,71.2436,71.3821,56360.0
2021-10-01 10:10:00,72.16,72.43,72.07,72.18,71240.0,71.3623,71.6293,71.2733,71.3821,71240.0
2021-10-01 10:15:00,72.16,72.18,71.64,71.71,180281.0,71.3623,71.3821,70.8481,70.9173,180281.0
2021-10-01 10:20:00,71.7,71.82,71.46,71.55,103127.0,70.9074,71.0261,70.67,70.759,103127.0
2021-10-01 10:25:00,71.55,71.72,71.49,71.54,93313.0,70.759,70.9272,70.6997,70.7492,93313.0
2021-10-01 10:30:00,71.53,71.6,71.46,71.52,216433.0,70.7393,70.8085,70.67,70.7294,216433.0
2021-10-01 10:35:00,71.5,71.71,71.44,71.44,125761.0,70.7096,70.9173,70.6503,70.6503,125761.0
2021-10-01 10:40:00,71.44,71.85,71.41,71.5,57290.0,70.6503,71.0557,70.6206,70.7096,57290.0
2021-10-01 10:45:00,71.49,71.95,71.45,71.92,74791.0,70.6997,71.1546,70.6602,71.125,74791.0
2021-10-01 10:50:00,71.92,71.97,71.82,71.86,30651.0,71.125,71.1744,71.0261,71.0656,30651.0
2021-10-01 10:55:00,71.85,72.24,71.84,72.23,52490.0,71.0557,71.4414,71.0458,71.4315,52490.0
2021-10-01 11:00:00,72.23,72.33,72.16,72.2,80076.0,71.4315,71.5304,71.3623,71.4019,80076.0
2021-10-01 11:05:00,72.2,72.26,71.88,71.88,62008.0,71.4019,71.4612,71.0854,71.0854,62008.0
2021-10-01 11:10:00,71.91,72.67,71.9,72.61,97492.0,71.1151,71.8667,71.1052,71.8073,97492.0
2021-10-01 11:15:00,72.64,72.7,72.49,72.7,30351.0,71.837,71.8963,71.6887,71.8963,30351.0
2021-10-01 11:20:00,72.71,72.83,72.58,72.78,41758.0,71.9062,72.0249,71.7777,71.9755,41758.0
2021-10-01 11:25:00,72.79,72.83,72.64,72.67,25371.0,71.9853,72.0249,71.837,71.8667,25371.0
2021-10-01 11:30:00,72.68,72.88,72.64,72.85,34362.0,71.8766,72.0743,71.837,72.0447,34362.0
2021-10-01 11:35:00,72.86,72.99,72.73,72.94,34719.0,72.0546,72.1831,71.926,72.1337,34719.0
2021-10-01 11:40:00,72.97,73.09,72.87,73.02,32252.0,72.1634,72.282,72.0645,72.2128,32252.0
2021-10-01 11:45:00,73.05,73.1,72.94,72.96,38256.0,72.2425,72.2919,72.1337,72.1535,38256.0
2021-10-01 11:50:00,72.95,72.99,72.83,72.94,42182.0,72.1436,72.1831,72.0249,72.1337,42182.0
2021-10-01 11:55:00,72.94,72.94,72.76,72.9,22113.0,72.1337,72.1337,71.9557,72.0941,22113.0
2021-10-01 12:00:00,72.98,73.0,72.67,72.75,24394.0,72.1732,72.193,71.8667,71.9458,24394.0
2021-10-01 12:05:00,72.77,72.97,72.72,72.9,23459.0,71.9656,72.1634,71.9161,72.0941,23459.0
2021-10-01 12:10:00,72.93,72.93,72.66,72.66,25936.0,72.1238,72.1238,71.8568,71.8568,25936.0
2021-10-01 12:15:00,72.67,72.71,72.52,72.65,23002.0,71.8667,71.9062,71.7183,71.8469,23002.0
2021-10-01 12:20:00,72.65,72.9,72.65,72.81,35505.0,71.8469,72.0941,71.8469,72.0051,35505.0
2021-10-01 12:25:00,72.8,72.84,72.71,72.76,18091.0,71.9952,72.0348,71.9062,71.9557,18091.0
2021-10-01 12:30:00,72.77,72.91,72.73,72.85,26302.0,71.9656,72.104,71.926,72.0447,26302.0
2021-10-01 12:35:00,72.85,72.91,72.62,72.65,21429.0,72.0447,72.104,71.8172,71.8469,21429.0
2021-10-01 12:40:00,72.68,72.78,72.63,72.75,26200.0,71.8766,71.9755,71.8271,71.9458,26200.0
2021-10-01 12:45:00,72.79,72.89,72.75,72.78,21648.0,71.9853,72.0842,71.9458,71.9755,21648.0
2021-10-01 12:50:00,72.78,72.78,72.49,72.71,48954.0,71.9755,71.9755,71.6887,71.9062,48954.0
2021-10-01 12:55:00,72.71,72.75,72.6,72.67,19534.0,71.9062,71.9458,71.7974,71.8667,19534.0
2021-10-01 13:00:00,72.67,72.83,72.52,72.73,43747.0,71.8667,72.0249,71.7183,71.926,43747.0
2021-10-01 13:05:00,72.72,73.0,72.72,72.99,87120.0,71.9161,72.193,71.9161,72.1831,87120.0
2021-10-01 13:10:00,73.0,73.04,72.93,72.96,53958.0,72.193,72.2326,72.1238,72.1535,53958.0
2021-10-01 13:15:00,72.98,73.07,72.89,72.94,34396.0,72.1732,72.2622,72.0842,72.1337,34396.0
2021-10-01 13:20:00,72.92,73.07,72.92,73.02,94590.0,72.1139,72.2622,72.1139,72.2128,94590.0
2021-10-01 13:25:00,73.03,73.05,72.94,72.95,14469.0,72.2227,72.2425,72.1337,72.1436,14469.0
2021-10-01 13:30:00,72.95,73.18,72.95,73.17,57923.0,72.1436,72.371,72.1436,72.3611,57923.0
2021-10-01 13:35:00,73.19,73.22,73.15,73.2,37913.0,72.3809,72.4106,72.3414,72.3908,37913.0
2021-10-01 13:40:00,73.2,73.23,73.15,73.19,23301.0,72.3908,72.4205,72.3414,72.3809,23301.0
2021-10-01 13:45:00,73.2,73.43,73.15,73.42,26952.0,72.3908,72.6183,72.3414,72.6084,26952.0
2021-10-01 13:50:00,73.44,73.44,73.3,73.38,26819.0,72.6282,72.6282,72.4897,72.5688,26819.0
2021-10-01 13:55:00,73.37,73.38,73.16,73.19,52806.0,72.5589,72.5688,72.3513,72.3809,52806.0
2021-10-01 14:00:00,73.24,73.34,73.21,73.32,16403.0,72.4304,72.5293,72.4007,72.5095,16403.0
2021-10-01 14:05:00,73.31,73.48,73.31,73.4,54982.0,72.4996,72.6677,72.4996,72.5886,54982.0
2021-10-01 14:10:00,73.4,73.42,73.23,73.27,25942.0,72.5886,72.6084,72.4205,72.46,25942.0
2021-10-01 14:15:00,73.28,73.43,73.28,73.4,18323.0,72.4699,72.6183,72.4699,72.5886,18323.0
2021-10-01 14:20:00,73.41,73.5,73.41,73.45,24180.0,72.5985,72.6875,72.5985,72.638,24180.0
2021-10-01 14:25:00,73.45,73.55,73.44,73.44,17035.0,72.638,72.7369,72.6282,72.6282,17035.0
2021-10-01 14:30:00,73.43,73.55,73.43,73.51,21196.0,72.6183,72.7369,72.6183,72.6974,21196.0
2021-10-01 14:35:00,73.52,73.6,73.52,73.58,18564.0,72.7073,72.7864,72.7073,72.7666,18564.0
2021-10-01 14:40:00,73.57,73.67,73.52,73.53,32442.0,72.7567,72.8556,72.7073,72.7172,32442.0
2021-10-01 14:45:00,73.56,73.69,73.55,73.69,17222.0,72.7468,72.8754,72.7369,72.8754,17222.0
2021-10-01 14:50:00,73.69,73.88,73.61,73.87,50537.0,72.8754,73.0633,72.7963,73.0534,50537.0
2021-10-01 14:55:00,73.87,73.92,73.8,73.8,24557.0,73.0534,73.1029,72.9842,72.9842,24557.0
2021-10-01 15:00:00,73.85,73.99,73.84,73.99,14367.0,73.0336,73.1721,73.0237,73.1721,14367.0
2021-10-01 15:05:00,73.99,74.02,73.95,74.02,87619.0,73.1721,73.2017,73.1325,73.2017,87619.0
2021-10-01 15:10:00,74.02,74.11,73.99,74.11,26429.0,73.2017,73.2907,73.1721,73.2907,26429.0
2021-10-01 15:15:00,74.13,74.19,73.97,73.99,53939.0,73.3105,73.3699,73.1523,73.1721,53939.0
2021-10-01 15:20:00,74.02,74.06,73.96,73.96,14462.0,73.2017,73.2413,73.1424,73.1424,14462.0
2021-10-01 15:25:00,73.98,73.98,73.82,73.83,35449.0,73.1622,73.1622,73.004,73.0138,35449.0
2021-10-01 15:30:00,73.82,73.96,73.76,73.95,24575.0,73.004,73.1424,72.9446,73.1325,24575.0
2021-10-01 15:35:00,73.96,73.96,73.81,73.82,23274.0,73.1424,73.1424,72.9941,73.004,23274.0
2021-10-01 15:40:00,73.84,73.89,73.79,73.89,31414.0,73.0237,73.0732,72.9743,73.0732,31414.0
2021-10-01 15:45:00,73.89,73.96,73.69,73.77,39100.0,73.0732,73.1424,72.8754,72.9545,39100.0
2021-10-01 15:50:00,73.74,74.15,73.74,74.07,105492.0,72.9248,73.3303,72.9248,73.2512,105492.0
2021-10-01 15:55:00,74.06,74.07,73.58,73.76,149467.0,73.2413,73.2512,72.7666,72.9446,149467.0
2021-10-04 09:30:00,73.07,73.23,72.75,72.77,128665.0,72.2622,72.4205,71.9458,71.9656,128665.0
2021-10-04 09:35:00,72.77,72.77,72.46,72.54,108437.0,71.9656,71.9656,71.659,71.7381,108437.0
2021-10-04 09:40:00,72.51,72.58,71.95,72.0,73126.0,71.7084,71.7777,71.1546,71.2041,73126.0
2021-10-04 09:45:00,71.99,72.03,71.76,71.81,91851.0,71.1942,71.2337,70.9667,71.0162,91851.0
2021-10-04 09:50:00,71.81,72.02,71.72,71.83,79113.0,71.0162,71.2239,70.9272,71.036,79113.0
2021-10-04 09:55:00,71.82,72.14,71.79,71.99,64977.0,71.0261,71.3425,70.9964,71.1942,64977.0
2021-10-04 10:00:00,71.97,72.12,71.48,71.6,154557.0,71.1744,71.3227,70.6898,70.8085,154557.0
2021-10-04 10:05:00,71.59,71.75,71.52,71.57,72734.0,70.7986,70.9568,70.7294,70.7788,72734.0
2021-10-04 10:10:00,71.56,71.72,71.51,71.63,95648.0,70.7689,70.9272,70.7195,70.8382,95648.0
2021-10-04 10:15:00,71.62,71.64,71.23,71.24,84451.0,70.8283,70.8481,70.4426,70.4525,84451.0
2021-10-04 10:20:00,71.24,71.39,71.21,71.21,72710.0,70.4525,70.6008,70.4228,70.4228,72710.0
2021-10-04 10:25:00,71.22,71.27,71.15,71.15,67722.0,70.4327,70.4821,70.3635,70.3635,67722.0
2021-10-04 10:30:00,71.14,71.14,70.66,70.66,160156.0,70.3536,70.3536,69.8789,69.8789,160156.0
2021-10-04 10:35:00,70.65,70.67,70.38,70.55,416038.0,69.869,69.8888,69.602,69.7701,416038.0
2021-10-04 10:40:00,70.55,70.77,70.53,70.73,74863.0,69.7701,69.9877,69.7503,69.9481,74863.0
2021-10-04 10:45:00,70.74,70.74,70.47,70.48,68502.0,69.958,69.958,69.691,69.7009,68502.0
2021-10-04 10:50:00,70.48,70.52,70.07,70.11,125637.0,69.7009,69.7404,69.2954,69.335,125637.0
2021-10-04 10:55:00,70.11,70.48,70.1,70.46,73694.0,69.335,69.7009,69.3251,69.6811,73694.0
2021-10-04 11:00:00,70.43,70.51,70.19,70.38,51900.0,69.6514,69.7305,69.4141,69.602,51900.0
2021-10-04 11:05:00,70.38,70.62,70.2,70.59,49116.0,69.602,69.8393,69.424,69.8097,49116.0
2021-10-04 11:10:00,70.58,70.69,70.5,70.63,67759.0,69.7998,69.9086,69.7207,69.8492,67759.0
2021-10-04 11:15:00,70.6,70.81,70.47,70.68,45884.0,69.8196,70.0272,69.691,69.8987,45884.0
2021-10-04 11:20:00,70.69,70.71,70.31,70.35,65053.0,69.9086,69.9283,69.5328,69.5723,65053.0
2021-10-04 11:25:00,70.36,70.55,70.2,70.52,45758.0,69.5822,69.7701,69.424,69.7404,45758.0
2021-10-04 11:30:00,70.51,70.55,70.17,70.17,51993.0,69.7305,69.7701,69.3943,69.3943,51993.0
2021-10-04 11:35:00,70.17,70.26,69.93,69.96,146218.0,69.3943,69.4833,69.157,69.1866,146218.0
2021-10-04 11:40:00,69.93,70.12,69.89,70.01,65114.0,69.157,69.3449,69.1174,69.2361,65114.0
2021-10-04 11:45:00,70.0,70.19,69.99,70.11,42177.0,69.2262,69.4141,69.2163,69.335,42177.0
2021-10-04 11:50:00,70.1,70.37,70.05,70.37,52306.0,69.3251,69.5921,69.2756,69.5921,52306.0
2021-10-04 11:55:00,70.38,70.55,70.22,70.49,86846.0,69.602,69.7701,69.4438,69.7108,86846.0
2021-10-04 12:00:00,70.48,70.51,70.3,70.3,34133.0,69.7009,69.7305,69.5229,69.5229,34133.0
2021-10-04 12:05:00,70.33,70.51,70.32,70.48,43124.0,69.5525,69.7305,69.5426,69.7009,43124.0
2021-10-04 12:10:00,70.46,70.51,70.31,70.42,31224.0,69.6811,69.7305,69.5328,69.6415,31224.0
2021-10-04 12:15:00,70.43,70.53,70.33,70.41,30757.0,69.6514,69.7503,69.5525,69.6317,30757.0
2021-10-04 12:20:00,70.39,70.39,70.1,70.16,53028.0,69.6119,69.6119,69.3251,69.3844,53028.0
2021-10-04 12:25:00,70.14,70.17,69.97,70.06,45889.0,69.3646,69.3943,69.1965,69.2855,45889.0
2021-10-04 12:30:00,70.07,70.26,70.0,70.25,52510.0,69.2954,69.4833,69.2262,69.4734,52510.0
2021-10-04 12:35:00,70.23,70.23,69.96,70.06,47619.0,69.4536,69.4536,69.1866,69.2855,47619.0
2021-10-04 12:40:00,70.05,70.05,69.81,69.86,369679.0,69.2756,69.2756,69.0383,69.0877,369679.0
2021-10-04 12:45:00,69.89,69.99,69.81,69.97,54977.0,69.1174,69.2163,69.0383,69.1965,54977.0
2021-10-04 12:50:00,69.95,70.05,69.79,70.05,55254.0,69.1767,69.2756,69.0185,69.2756,55254.0
2021-10-04 12:55:00,70.03,70.13,70.0,70.0,14321.0,69.2559,69.3547,69.2262,69.2262,14321.0
2021-10-04 13:00:00,70.0,70.04,69.74,69.74,34532.0,69.2262,69.2657,68.9691,68.9691,34532.0
2021-10-04 13:05:00,69.74,70.22,69.73,70.19,36882.0,68.9691,69.4438,68.9592,69.4141,36882.0
2021-10-04 13:10:00,70.19,70.39,70.13,70.29,15637.0,69.4141,69.6119,69.3547,69.513,15637.0
2021-10-04 13:15:00,70.35,70.35,70.15,70.18,8704.0,69.5723,69.5723,69.3745,69.4042,8704.0
2021-10-04 13:20:00,70.16,70.23,70.02,70.23,17925.0,69.3844,69.4536,69.246,69.4536,17925.0
2021-10-04 13:25:00,70.18,70.2,69.96,70.01,28689.0,69.4042,69.424,69.1866,69.2361,28689.0
2021-10-04 13:30:00,70.01,70.24,70.01,70.17,45886.0,69.2361,69.4635,69.2361,69.3943,45886.0
2021-10-04 13:35:00,70.16,70.3,70.11,70.3,42757.0,69.3844,69.5229,69.335,69.5229,42757.0
2021-10-04 13:40:00,70.28,70.28,70.08,70.19,26077.0,69.5031,69.5031,69.3053,69.4141,26077.0
2021-10-04 13:45:00,70.17,70.33,70.11,70.3,22787.0,69.3943,69.5525,69.335,69.5229,22787.0
2021-10-04 13:50:00,70.3,70.38,70.12,70.19,35954.0,69.5229,69.602,69.3449,69.4141,35954.0
2021-10-04 13:55:00,70.18,70.18,70.05,70.05,16150.0,69.4042,69.4042,69.2756,69.2756,16150.0
2021-10-04 14:00:00,70.04,70.36,70.04,70.33,32536.0,69.2657,69.5822,69.2657,69.5525,32536.0
2021-10-04 14:05:00,70.35,70.55,70.27,70.44,42561.0,69.5723,69.7701,69.4932,69.6613,42561.0
2021-10-04 14:10:00,70.42,70.49,70.14,70.21,58774.0,69.6415,69.7108,69.3646,69.4339,58774.0
2021-10-04 14:15:00,70.23,70.48,70.23,70.45,29388.0,69.4536,69.7009,69.4536,69.6712,29388.0
2021-10-04 14:20:00,70.48,70.7,70.4,70.52,30733.0,69.7009,69.9184,69.6218,69.7404,30733.0
2021-10-04 14:25:00,70.5,70.5,70.28,70.3,18171.0,69.7207,69.7207,69.5031,69.5229,18171.0
2021-10-04 14:30:00,70.3,70.38,70.19,70.25,32053.0,69.5229,69.602,69.4141,69.4734,32053.0
2021-10-04 14:35:00,70.24,70.4,70.15,70.35,26325.0,69.4635,69.6218,69.3745,69.5723,26325.0
2021-10-04 14:40:00,70.35,70.49,70.27,70.49,12495.0,69.5723,69.7108,69.4932,69.7108,12495.0
2021-10-04 14:45:00,70.48,70.69,70.44,70.69,32038.0,69.7009,69.9086,69.6613,69.9086,32038.0
2021-10-04 14:50:00,70.68,70.69,70.48,70.58,15858.0,69.8987,69.9086,69.7009,69.7998,15858.0
2021-10-04 14:55:00,70.59,70.63,70.48,70.56,14107.0,69.8097,69.8492,69.7009,69.78,14107.0
2021-10-04 15:00:00,70.55,70.93,70.5,70.91,45050.0,69.7701,70.1459,69.7207,70.1261,45050.0
2021-10-04 15:05:00,70.91,71.0,70.75,70.79,50774.0,70.1261,70.2151,69.9679,70.0075,50774.0
2021-10-04 15:10:00,70.77,70.78,70.55,70.56,31689.0,69.9877,69.9976,69.7701,69.78,31689.0
2021-10-04 15:15:00,70.58,70.65,70.27,70.28,35206.0,69.7998,69.869,69.4932,69.5031,35206.0
2021-10-04 15:20:00,70.29,70.32,70.1,70.15,69361.0,69.513,69.5426,69.3251,69.3745,69361.0
2021-10-04 15:25:00,70.13,70.23,70.04,70.13,41859.0,69.3547,69.4536,69.2657,69.3547,41859.0
2021-10-04 15:30:00,70.12,70.36,70.12,70.28,41541.0,69.3449,69.5822,69.3449,69.5031,41541.0
2021-10-04 15:35:00,70.26,70.27,70.0,70.01,60561.0,69.4833,69.4932,69.2262,69.2361,60561.0
2021-10-04 15:40:00,70.03,70.58,70.03,70.5,124279.0,69.2559,69.7998,69.2559,69.7207,124279.0
2021-10-04 15:45:00,70.53,70.61,70.36,70.4,45011.0,69.7503,69.8294,69.5822,69.6218,45011.0
2021-10-04 15:50:00,70.39,70.4,70.06,70.14,110090.0,69.6119,69.6218,69.2855,69.3646,110090.0
2021-10-04 15:55:00,70.17,70.7,70.16,70.7,238784.0,69.3943,69.9184,69.3844,69.9184,238784.0
2021-10-05 09:30:00,71.09,71.64,71.07,71.3,772828.0,70.3041,70.8481,70.2844,70.5118,772828.0
2021-10-05 09:35:00,71.33,71.74,71.03,71.26,188037.0,70.5415,70.9469,70.2448,70.4723,188037.0
2021-10-05 09:40:00,71.32,71.53,71.28,71.34,94850.0,70.5316,70.7393,70.492,70.5514,94850.0
2021-10-05 09:45:00,71.4,71.75,71.37,71.75,101923.0,70.6107,70.9568,70.581,70.9568,101923.0
2021-10-05 09:50:00,71.78,71.93,71.7,71.86,64872.0,70.9865,71.1348,70.9074,71.0656,64872.0
2021-10-05 09:55:00,71.9,71.97,71.57,71.81,71760.0,71.1052,71.1744,70.7788,71.0162,71760.0
2021-10-05 10:00:00,71.84,72.14,71.79,72.06,115129.0,71.0458,71.3425,70.9964,71.2634,115129.0
2021-10-05 10:05:00,72.02,72.18,71.95,72.18,17222.0,71.2239,71.3821,71.1546,71.3821,17222.0
2021-10-05 10:10:00,72.18,72.27,72.14,72.24,39199.0,71.3821,71.4711,71.3425,71.4414,39199.0
2021-10-05 10:15:00,72.27,72.29,72.1,72.15,45585.0,71.4711,71.4909,71.303,71.3524,45585.0
2021-10-05 10:20:00,72.15,72.3,72.07,72.09,71369.0,71.3524,71.5008,71.2733,71.2931,71369.0
2021-10-05 10:25:00,72.11,72.36,72.1,72.3,23113.0,71.3129,71.5601,71.303,71.5008,23113.0
2021-10-05 10:30:00,72.33,72.41,72.19,72.23,49054.0,71.5304,71.6095,71.392,71.4315,49054.0
2021-10-05 10:35:00,72.23,72.31,72.11,72.12,17057.0,71.4315,71.5106,71.3129,71.3227,17057.0
2021-10-05 10:40:00,72.15,72.48,72.15,72.42,33521.0,71.3524,71.6788,71.3524,71.6194,33521.0
2021-10-05 10:45:00,72.45,72.62,72.45,72.57,31928.0,71.6491,71.8172,71.6491,71.7678,31928.0
2021-10-05 10:50:00,72.6,72.72,72.57,72.71,11492.0,71.7974,71.9161,71.7678,71.9062,11492.0
2021-10-05 10:55:00,72.7,72.75,72.66,72.74,17573.0,71.8963,71.9458,71.8568,71.9359,17573.0
2021-10-05 11:00:00,72.77,72.91,72.7,72.9,317030.0,71.9656,72.104,71.8963,72.0941,317030.0
2021-10-05 11:05:00,72.9,73.05,72.87,72.98,43054.0,72.0941,72.2425,72.0645,72.1732,43054.0
2021-10-05 11:10:00,72.97,73.06,72.95,73.05,23747.0,72.1634,72.2524,72.1436,72.2425,23747.0
2021-10-05 11:15:00,73.05,73.08,72.92,72.92,21662.0,72.2425,72.2721,72.1139,72.1139,21662.0
2021-10-05 11:20:00,72.91,72.99,72.87,72.87,9703.0,72.104,72.1831,72.0645,72.0645,9703.0
2021-10-05 11:25:00,72.87,72.89,72.8,72.86,26191.0,72.0645,72.0842,71.9952,72.0546,26191.0
2021-10-05 11:30:00,72.86,72.99,72.84,72.92,43429.0,72.0546,72.1831,72.0348,72.1139,43429.0
2021-10-05 11:35:00,72.94,73.05,72.79,72.79,25528.0,72.1337,72.2425,71.9853,71.9853,25528.0
2021-10-05 11:40:00,72.81,72.84,72.7,72.7,15731.0,72.0051,72.0348,71.8963,71.8963,15731.0
2021-10-05 11:45:00,72.71,72.76,72.64,72.64,27171.0,71.9062,71.9557,71.837,71.837,27171.0
2021-10-05 11:50:00,72.63,72.84,72.63,72.81,32862.0,71.8271,72.0348,71.8271,72.0051,32862.0
2021-10-05 11:55:00,72.8,72.95,72.73,72.95,40178.0,71.9952,72.1436,71.926,72.1436,40178.0
2021-10-05 12:00:00,72.95,73.02,72.85,73.01,12135.0,72.1436,72.2128,72.0447,72.2029,12135.0
2021-10-05 12:05:00,73.02,73.18,73.01,73.17,41595.0,72.2128,72.371,72.2029,72.3611,41595.0
2021-10-05 12:10:00,73.18,73.29,73.18,73.2,40383.0,72.371,72.4798,72.371,72.3908,40383.0
2021-10-05 12:15:00,73.2,73.27,73.15,73.2,26372.0,72.3908,72.46,72.3414,72.3908,26372.0
2021-10-05 12:20:00,73.25,73.27,73.05,73.06,27857.0,72.4403,72.46,72.2425,72.2524,27857.0
2021-10-05 12:25:00,73.06,73.15,73.04,73.13,19416.0,72.2524,72.3414,72.2326,72.3216,19416.0
2021-10-05 12:30:00,73.12,73.19,73.08,73.13,23356.0,72.3117,72.3809,72.2721,72.3216,23356.0
2021-10-05 12:35:00,73.14,73.15,73.01,73.02,7649.0,72.3315,72.3414,72.2029,72.2128,7649.0
2021-10-05 12:40:00,73.08,73.12,73.0,73.03,13182.0,72.2721,72.3117,72.193,72.2227,13182.0
2021-10-05 12:45:00,73.04,73.24,73.03,73.22,19770.0,72.2326,72.4304,72.2227,72.4106,19770.0
2021-10-05 12:50:00,73.23,73.24,73.1,73.12,20942.0,72.4205,72.4304,72.2919,72.3117,20942.0
2021-10-05 12:55:00,73.15,73.21,73.13,73.18,9117.0,72.3414,72.4007,72.3216,72.371,9117.0
2021-10-05 13:00:00,73.19,73.2,73.03,73.09,19918.0,72.3809,72.3908,72.2227,72.282,19918.0
2021-10-05 13:05:00,73.04,73.13,73.03,73.11,15654.0,72.2326,72.3216,72.2227,72.3018,15654.0
2021-10-05 13:10:00,73.11,73.21,73.05,73.1,43487.0,72.3018,72.4007,72.2425,72.2919,43487.0
2021-10-05 13:15:00,73.11,73.17,73.01,73.15,16644.0,72.3018,72.3611,72.2029,72.3414,16644.0
2021-10-05 13:20:00,73.16,73.2,73.09,73.19,9684.0,72.3513,72.3908,72.282,72.3809,9684.0
2021-10-05 13:25:00,73.18,73.19,73.11,73.13,12758.0,72.371,72.3809,72.3018,72.3216,12758.0
2021-10-05 13:30:00,73.13,73.25,73.09,73.13,11166.0,72.3216,72.4403,72.282,72.3216,11166.0
2021-10-05 13:35:00,73.16,73.23,73.11,73.22,7685.0,72.3513,72.4205,72.3018,72.4106,7685.0
2021-10-05 13:40:00,73.23,73.38,73.22,73.38,43843.0,72.4205,72.5688,72.4106,72.5688,43843.0
2021-10-05 13:45:00,73.37,73.39,73.29,73.33,32812.0,72.5589,72.5787,72.4798,72.5194,32812.0
2021-10-05 13:50:00,73.35,73.41,73.26,73.27,26760.0,72.5392,72.5985,72.4501,72.46,26760.0
2021-10-05 13:55:00,73.27,73.34,73.26,73.34,14566.0,72.46,72.5293,72.4501,72.5293,14566.0
2021-10-05 14:00:00,73.35,73.48,73.32,73.4,46819.0,72.5392,72.6677,72.5095,72.5886,46819.0
2021-10-05 14:05:00,73.42,73.42,73.3,73.31,18285.0,72.6084,72.6084,72.4897,72.4996,18285.0
2021-10-05 14:10:00,73.31,73.4,73.28,73.3,12192.0,72.4996,72.5886,72.4699,72.4897,12192.0
2021-10-05 14:15:00,73.3,73.33,73.26,73.28,11145.0,72.4897,72.5194,72.4501,72.4699,11145.0
2021-10-05 14:20:00,73.27,73.28,73.19,73.23,36297.0,72.46,72.4699,72.3809,72.4205,36297.0
2021-10-05 14:25:00,73.24,73.34,73.23,73.34,14832.0,72.4304,72.5293,72.4205,72.5293,14832.0
2021-10-05 14:30:00,73.36,73.44,73.34,73.4,20547.0,72.549,72.6282,72.5293,72.5886,20547.0
2021-10-05 14:35:00,73.42,73.44,73.34,73.4,9000.0,72.6084,72.6282,72.5293,72.5886,9000.0
2021-10-05 14:40:00,73.41,73.45,73.38,73.39,29621.0,72.5985,72.638,72.5688,72.5787,29621.0
2021-10-05 14:45:00,73.41,73.49,73.36,73.4,22843.0,72.5985,72.6776,72.549,72.5886,22843.0
2021-10-05 14:50:00,73.4,73.44,73.33,73.34,10516.0,72.5886,72.6282,72.5194,72.5293,10516.0
2021-10-05 14:55:00,73.35,73.36,73.28,73.3,17697.0,72.5392,72.549,72.4699,72.4897,17697.0
2021-10-05 15:00:00,73.3,73.32,73.26,73.3,9270.0,72.4897,72.5095,72.4501,72.4897,9270.0
2021-10-05 15:05:00,73.32,73.38,73.28,73.34,26963.0,72.5095,72.5688,72.4699,72.5293,26963.0
2021-10-05 15:10:00,73.34,73.42,73.3,73.42,13109.0,72.5293,72.6084,72.4897,72.6084,13109.0
2021-10-05 15:15:00,73.41,73.41,73.27,73.29,13848.0,72.5985,72.5985,72.46,72.4798,13848.0
2021-10-05 15:20:00,73.29,73.29,73.05,73.05,30251.0,72.4798,72.4798,72.2425,72.2425,30251.0
2021-10-05 15:25:00,73.05,73.12,73.0,73.02,46179.0,72.2425,72.3117,72.193,72.2128,46179.0
2021-10-05 15:30:00,73.02,73.09,72.98,73.08,34161.0,72.2128,72.282,72.1732,72.2721,34161.0
2021-10-05 15:35:00,73.08,73.15,72.95,72.95,55057.0,72.2721,72.3414,72.1436,72.1436,55057.0
2021-10-05 15:40:00,72.94,73.07,72.94,72.96,49617.0,72.1337,72.2622,72.1337,72.1535,49617.0
2021-10-05 15:45:00,72.96,73.06,72.92,72.98,31798.0,72.1535,72.2524,72.1139,72.1732,31798.0
2021-10-05 15:50:00,73.0,73.0,72.63,72.68,66702.0,72.193,72.193,71.8271,71.8766,66702.0
2021-10-05 15:55:00,72.7,72.7,72.51,72.57,116219.0,71.8963,71.8963,71.7084,71.7678,116219.0
2021-10-06 09:30:00,71.21,71.62,71.13,71.56,259888.0,70.4228,70.8283,70.3437,70.7689,259888.0
2021-10-06 09:35:00,71.57,72.1,71.57,72.06,76026.0,70.7788,71.303,70.7788,71.2634,76026.0
2021-10-06 09:40:00,72.1,72.37,71.99,72.28,77736.0,71.303,71.57,71.1942,71.481,77736.0
2021-10-06 09:45:00,72.29,72.31,71.77,71.84,58560.0,71.4909,71.5106,70.9766,71.0458,58560.0
2021-10-06 09:50:00,71.85,71.91,71.56,71.58,58260.0,71.0557,71.1151,70.7689,70.7887,58260.0
2021-10-06 09:55:00,71.56,71.56,71.33,71.38,65430.0,70.7689,70.7689,70.5415,70.5909,65430.0
2021-10-06 10:00:00,71.34,71.35,70.85,70.96,146228.0,70.5514,70.5613,70.0668,70.1756,146228.0
2021-10-06 10:05:00,70.96,71.31,70.87,71.25,74730.0,70.1756,70.5217,70.0866,70.4624,74730.0
2021-10-06 10:10:00,71.22,71.81,71.08,71.8,101947.0,70.4327,71.0162,70.2942,71.0063,101947.0
2021-10-06 10:15:00,71.78,71.81,71.55,71.67,80042.0,70.9865,71.0162,70.759,70.8777,80042.0
2021-10-06 10:20:00,71.76,72.64,71.76,72.56,137547.0,70.9667,71.837,70.9667,71.7579,137547.0
2021-10-06 10:25:00,72.56,72.66,72.32,72.46,53186.0,71.7579,71.8568,71.5205,71.659,53186.0
2021-10-06 10:30:00,72.43,72.79,72.34,72.43,47478.0,71.6293,71.9853,71.5403,71.6293,47478.0
2021-10-06 10:35:00,72.45,72.56,72.28,72.56,63275.0,71.6491,71.7579,71.481,71.7579,63275.0
2021-10-06 10:40:00,72.57,72.57,72.37,72.4,31183.0,71.7678,71.7678,71.57,71.5997,31183.0
2021-10-06 10:45:00,72.41,72.82,72.25,72.82,42215.0,71.6095,72.015,71.4513,72.015,42215.0
2021-10-06 10:50:00,72.84,72.86,72.47,72.65,40928.0,72.0348,72.0546,71.6689,71.8469,40928.0
2021-10-06 10:55:00,72.65,72.65,72.38,72.57,245192.0,71.8469,71.8469,71.5799,71.7678,245192.0
2021-10-06 11:00:00,72.59,72.71,72.35,72.56,51414.0,71.7876,71.9062,71.5502,71.7579,51414.0
2021-10-06 11:05:00,72.49,72.54,72.27,72.43,26182.0,71.6887,71.7381,71.4711,71.6293,26182.0
2021-10-06 11:10:00,72.46,72.46,72.2,72.41,28275.0,71.659,71.659,71.4019,71.6095,28275.0
2021-10-06 11:15:00,72.39,72.39,72.15,72.2,28811.0,71.5898,71.5898,71.3524,71.4019,28811.0
2021-10-06 11:20:00,72.21,72.22,71.82,71.87,64809.0,71.4118,71.4216,71.0261,71.0755,64809.0
2021-10-06 11:25:00,71.85,72.07,71.85,71.97,40152.0,71.0557,71.2733,71.0557,71.1744,40152.0
2021-10-06 11:30:00,71.99,72.21,71.86,72.02,39692.0,71.1942,71.4118,71.0656,71.2239,39692.0
2021-10-06 11:35:00,72.0,72.15,71.92,72.15,12234.0,71.2041,71.3524,71.125,71.3524,12234.0
2021-10-06 11:40:00,72.19,72.25,72.08,72.15,25828.0,71.392,71.4513,71.2832,71.3524,25828.0
2021-10-06 11:45:00,72.18,72.22,72.05,72.11,25106.0,71.3821,71.4216,71.2535,71.3129,25106.0
2021-10-06 11:50:00,72.11,72.45,72.11,72.43,39710.0,71.3129,71.6491,71.3129,71.6293,39710.0
2021-10-06 11:55:00,72.42,72.61,72.41,72.58,48396.0,71.6194,71.8073,71.6095,71.7777,48396.0
2021-10-06 12:00:00,72.57,72.59,72.34,72.37,32504.0,71.7678,71.7876,71.5403,71.57,32504.0
2021-10-06 12:05:00,72.3,72.3,71.96,72.03,30442.0,71.5008,71.5008,71.1645,71.2337,30442.0
2021-10-06 12:10:00,72.05,72.11,72.03,72.06,26095.0,71.2535,71.3129,71.2337,71.2634,26095.0
2021-10-06 12:15:00,72.02,72.15,71.96,72.15,24036.0,71.2239,71.3524,71.1645,71.3524,24036.0
2021-10-06 12:20:00,72.13,72.16,71.99,72.11,20666.0,71.3326,71.3623,71.1942,71.3129,20666.0
2021-10-06 12:25:00,72.12,72.25,71.78,71.93,71527.0,71.3227,71.4513,70.9865,71.1348,71527.0
2021-10-06 12:30:00,71.91,71.96,71.84,71.94,22108.0,71.1151,71.1645,71.0458,71.1447,22108.0
2021-10-06 12:35:00,71.97,71.97,71.78,71.94,28481.0,71.1744,71.1744,70.9865,71.1447,28481.0
2021-10-06 12:40:00,72.0,72.19,72.0,72.19,26593.0,71.2041,71.392,71.2041,71.392,26593.0
2021-10-06 12:45:00,72.19,72.24,71.97,72.05,16748.0,71.392,71.4414,71.1744,71.2535,16748.0
2021-10-06 12:50:00,72.06,72.1,71.97,72.03,8782.0,71.2634,71.303,71.1744,71.2337,8782.0
2021-10-06 12:55:00,72.03,72.21,71.97,72.01,20909.0,71.2337,71.4118,71.1744,71.214,20909.0
2021-10-06 13:00:00,72.02,72.1,71.86,71.93,44136.0,71.2239,71.303,71.0656,71.1348,44136.0
2021-10-06 13:05:00,71.91,71.91,71.68,71.87,40277.0,71.1151,71.1151,70.8876,71.0755,40277.0
2021-10-06 13:10:00,71.86,72.02,71.75,72.01,34758.0,71.0656,71.2239,70.9568,71.214,34758.0
2021-10-06 13:15:00,72.01,72.07,72.01,72.07,9115.0,71.214,71.2733,71.214,71.2733,9115.0
2021-10-06 13:20:00,72.06,72.31,72.0,72.23,38421.0,71.2634,71.5106,71.2041,71.4315,38421.0
2021-10-06 13:25:00,72.22,72.51,72.2,72.51,33163.0,71.4216,71.7084,71.4019,71.7084,33163.0
2021-10-06 13:30:00,72.52,72.78,72.49,72.78,40662.0,71.7183,71.9755,71.6887,71.9755,40662.0
2021-10-06 13:35:00,72.76,72.95,72.68,72.95,30170.0,71.9557,72.1436,71.8766,72.1436,30170.0
2021-10-06 13:40:00,72.93,72.93,72.82,72.9,15741.0,72.1238,72.1238,72.015,72.0941,15741.0
2021-10-06 13:45:00,72.91,73.01,72.88,72.94,22349.0,72.104,72.2029,72.0743,72.1337,22349.0
2021-10-06 13:50:00,72.91,72.91,72.63,72.63,30104.0,72.104,72.104,71.8271,71.8271,30104.0
2021-10-06 13:55:00,72.65,72.88,72.65,72.88,36153.0,71.8469,72.0743,71.8469,72.0743,36153.0
2021-10-06 14:00:00,72.89,73.07,72.7,73.01,69404.0,72.0842,72.2622,71.8963,72.2029,69404.0
2021-10-06 14:05:00,73.02,73.13,72.9,73.13,26709.0,72.2128,72.3216,72.0941,72.3216,26709.0
2021-10-06 14:10:00,73.08,73.27,73.08,73.26,37963.0,72.2721,72.46,72.2721,72.4501,37963.0
2021-10-06 14:15:00,73.27,73.33,73.21,73.33,19647.0,72.46,72.5194,72.4007,72.5194,19647.0
2021-10-06 14:20:00,73.34,73.35,73.15,73.18,37377.0,72.5293,72.5392,72.3414,72.371,37377.0
2021-10-06 14:25:00,73.18,73.35,73.18,73.35,30838.0,72.371,72.5392,72.371,72.5392,30838.0
2021-10-06 14:30:00,73.35,73.36,73.24,73.31,26195.0,72.5392,72.549,72.4304,72.4996,26195.0
2021-10-06 14:35:00,73.28,73.36,73.24,73.34,8586.0,72.4699,72.549,72.4304,72.5293,8586.0
2021-10-06 14:40:00,73.35,73.45,73.34,73.41,16241.0,72.5392,72.638,72.5293,72.5985,16241.0
2021-10-06 14:45:00,73.44,73.46,73.26,73.28,22368.0,72.6282,72.6479,72.4501,72.4699,22368.0
2021-10-06 14:50:00,73.27,73.33,73.1,73.24,55978.0,72.46,72.5194,72.2919,72.4304,55978.0
2021-10-06 14:55:00,73.23,73.3,73.01,73.02,43735.0,72.4205,72.4897,72.2029,72.2128,43735.0
2021-10-06 15:00:00,73.0,73.13,72.99,73.0,31762.0,72.193,72.3216,72.1831,72.193,31762.0
2021-10-06 15:05:00,73.06,73.17,72.98,73.03,17001.0,72.2524,72.3611,72.1732,72.2227,17001.0
2021-10-06 15:10:00,73.05,73.21,72.96,73.08,18250.0,72.2425,72.4007,72.1535,72.2721,18250.0
2021-10-06 15:15:00,73.08,73.2,73.05,73.06,17409.0,72.2721,72.3908,72.2425,72.2524,17409.0
2021-10-06 15:20:00,73.06,73.09,72.96,73.02,16284.0,72.2524,72.282,72.1535,72.2128,16284.0
2021-10-06 15:25:00,73.08,73.17,73.04,73.14,12820.0,72.2721,72.3611,72.2326,72.3315,12820.0
2021-10-06 15:30:00,73.11,73.16,72.95,73.0,24051.0,72.3018,72.3513,72.1436,72.193,24051.0
2021-10-06 15:35:00,73.0,73.04,72.81,72.9,35207.0,72.193,72.2326,72.0051,72.0941,35207.0
2021-10-06 15:40:00,72.91,73.06,72.89,73.06,21779.0,72.104,72.2524,72.0842,72.2524,21779.0
2021-10-06 15:45:00,73.03,73.27,72.93,73.2,41239.0,72.2227,72.46,72.1238,72.3908,41239.0
2021-10-06 15:50:00,73.21,73.41,73.18,73.38,55156.0,72.4007,72.5985,72.371,72.5688,55156.0
2021-10-06 15:55:00,73.37,73.61,73.36,73.49,72450.0,72.5589,72.7963,72.549,72.6776,72450.0
2021-10-07 09:30:00,74.76,75.3,74.57,75.28,232397.0,73.9336,74.4676,73.7457,74.4478,232397.0
2021-10-07 09:35:00,75.3,75.44,75.1,75.12,77542.0,74.4676,74.606,74.2698,74.2896,77542.0
2021-10-07 09:40:00,75.12,75.32,75.0,75.22,70802.0,74.2896,74.4874,74.1709,74.3885,70802.0
2021-10-07 09:45:00,75.23,75.29,75.02,75.03,52475.0,74.3984,74.4577,74.1907,74.2006,52475.0
2021-10-07 09:50:00,75.07,75.35,74.98,75.26,46842.0,74.2401,74.517,74.1511,74.428,46842.0
2021-10-07 09:55:00,75.3,75.5,75.23,75.49,31385.0,74.4676,74.6654,74.3984,74.6555,31385.0
2021-10-07 10:00:00,75.5,75.69,75.41,75.65,103296.0,74.6654,74.8533,74.5764,74.8137,103296.0
2021-10-07 10:05:00,75.65,75.65,75.5,75.65,26974.0,74.8137,74.8137,74.6654,74.8137,26974.0
2021-10-07 10:10:00,75.64,75.75,75.6,75.74,42045.0,74.8038,74.9126,74.7643,74.9027,42045.0
2021-10-07 10:15:00,75.76,75.82,75.68,75.76,42892.0,74.9225,74.9818,74.8434,74.9225,42892.0
2021-10-07 10:20:00,75.79,75.87,75.74,75.75,22376.0,74.9522,75.0313,74.9027,74.9126,22376.0
2021-10-07 10:25:00,75.74,75.79,75.71,75.72,26468.0,74.9027,74.9522,74.8731,74.883,26468.0
2021-10-07 10:30:00,75.77,75.9,75.68,75.89,22901.0,74.9324,75.061,74.8434,75.0511,22901.0
2021-10-07 10:35:00,75.88,75.91,75.72,75.75,20797.0,75.0412,75.0709,74.883,74.9126,20797.0
2021-10-07 10:40:00,75.78,75.83,75.75,75.79,20797.0,74.9423,74.9917,74.9126,74.9522,20797.0
2021-10-07 10:45:00,75.79,75.83,75.72,75.78,25360.0,74.9522,74.9917,74.883,74.9423,25360.0
2021-10-07 10:50:00,75.79,75.86,75.75,75.78,23939.0,74.9522,75.0214,74.9126,74.9423,23939.0
2021-10-07 10:55:00,75.79,75.85,75.75,75.75,19798.0,74.9522,75.0115,74.9126,74.9126,19798.0
2021-10-07 11:00:00,75.75,75.79,75.69,75.79,20393.0,74.9126,74.9522,74.8533,74.9522,20393.0
2021-10-07 11:05:00,75.8,75.8,75.6,75.61,20257.0,74.9621,74.9621,74.7643,74.7742,20257.0
2021-10-07 11:10:00,75.65,75.65,75.51,75.65,14714.0,74.8137,74.8137,74.6753,74.8137,14714.0
2021-10-07 11:15:00,75.65,75.68,75.48,75.54,57837.0,74.8137,74.8434,74.6456,74.7049,57837.0
2021-10-07 11:20:00,75.54,75.62,75.54,75.57,11492.0,74.7049,74.7841,74.7049,74.7346,11492.0
2021-10-07 11:25:00,75.57,75.64,75.53,75.62,21818.0,74.7346,74.8038,74.6951,74.7841,21818.0
2021-10-07 11:30:00,75.61,75.72,75.58,75.72,24060.0,74.7742,74.883,74.7445,74.883,24060.0
2021-10-07 11:35:00,75.72,75.78,75.71,75.74,14364.0,74.883,74.9423,74.8731,74.9027,14364.0
2021-10-07 11:40:00,75.74,75.83,75.73,75.82,23946.0,74.9027,74.9917,74.8928,74.9818,23946.0
2021-10-07 11:45:00,75.83,75.84,75.8,75.84,13982.0,74.9917,75.0016,74.9621,75.0016,13982.0
2021-10-07 11:50:00,75.84,75.86,75.78,75.84,6736.0,75.0016,75.0214,74.9423,75.0016,6736.0
2021-10-07 11:55:00,75.84,75.94,75.83,75.92,34017.0,75.0016,75.1005,74.9917,75.0807,34017.0
2021-10-07 12:00:00,75.93,75.94,75.84,75.85,12894.0,75.0906,75.1005,75.0016,75.0115,12894.0
2021-10-07 12:05:00,75.88,75.88,75.75,75.81,7745.0,75.0412,75.0412,74.9126,74.972,7745.0
2021-10-07 12:10:00,75.8,75.81,75.67,75.7,18866.0,74.9621,74.972,74.8335,74.8632,18866.0
2021-10-07 12:15:00,75.7,75.7,75.62,75.69,8869.0,74.8632,74.8632,74.7841,74.8533,8869.0
2021-10-07 12:20:00,75.69,75.74,75.67,75.73,38665.0,74.8533,74.9027,74.8335,74.8928,38665.0
2021-10-07 12:25:00,75.75,75.76,75.67,75.69,21207.0,74.9126,74.9225,74.8335,74.8533,21207.0
2021-10-07 12:30:00,75.69,75.78,75.69,75.75,24000.0,74.8533,74.9423,74.8533,74.9126,24000.0
2021-10-07 12:35:00,75.75,75.81,75.73,75.81,10004.0,74.9126,74.972,74.8928,74.972,10004.0
2021-10-07 12:40:00,75.82,75.82,75.68,75.69,25585.0,74.9818,74.9818,74.8434,74.8533,25585.0
2021-10-07 12:45:00,75.71,75.76,75.65,75.69,19430.0,74.8731,74.9225,74.8137,74.8533,19430.0
2021-10-07 12:50:00,75.68,75.75,75.64,75.75,16082.0,74.8434,74.9126,74.8038,74.9126,16082.0
2021-10-07 12:55:00,75.76,75.81,75.76,75.81,2320.0,74.9225,74.972,74.9225,74.972,2320.0
2021-10-07 13:00:00,75.78,75.79,75.68,75.7,7376.0,74.9423,74.9522,74.8434,74.8632,7376.0
2021-10-07 13:05:00,75.69,75.7,75.6,75.63,9925.0,74.8533,74.8632,74.7643,74.7939,9925.0
2021-10-07 13:10:00,75.65,75.69,75.64,75.69,4248.0,74.8137,74.8533,74.8038,74.8533,4248.0
2021-10-07 13:15:00,75.7,75.73,75.68,75.69,6720.0,74.8632,74.8928,74.8434,74.8533,6720.0
2021-10-07 13:20:00,75.71,75.72,75.67,75.72,3890.0,74.8731,74.883,74.8335,74.883,3890.0
2021-10-07 13:25:00,75.74,75.76,75.66,75.76,12312.0,74.9027,74.9225,74.8236,74.9225,12312.0
2021-10-07 13:30:00,75.76,75.76,75.68,75.73,8958.0,74.9225,74.9225,74.8434,74.8928,8958.0
2021-10-07 13:35:00,75.73,75.78,75.68,75.71,10884.0,74.8928,74.9423,74.8434,74.8731,10884.0
2021-10-07 13:40:00,75.71,75.75,75.71,75.74,1332.0,74.8731,74.9126,74.8731,74.9027,1332.0
2021-10-07 13:45:00,75.75,75.75,75.63,75.63,10917.0,74.9126,74.9126,74.7939,74.7939,10917.0
2021-10-07 13:50:00,75.62,75.67,75.58,75.61,7868.0,74.7841,74.8335,74.7445,74.7742,7868.0
2021-10-07 13:55:00,75.65,75.65,75.53,75.58,12255.0,74.8137,74.8137,74.6951,74.7445,12255.0
2021-10-07 14:00:00,75.56,75.61,75.31,75.4,35554.0,74.7247,74.7742,74.4775,74.5665,35554.0
2021-10-07 14:05:00,75.41,75.46,75.35,75.39,17373.0,74.5764,74.6258,74.517,74.5566,17373.0
2021-10-07 14:10:00,75.38,75.45,75.36,75.43,10240.0,74.5467,74.6159,74.5269,74.5962,10240.0
2021-10-07 14:15:00,75.43,75.48,75.42,75.44,2633.0,74.5962,74.6456,74.5863,74.606,2633.0
2021-10-07 14:20:00,75.44,75.47,75.38,75.39,14223.0,74.606,74.6357,74.5467,74.5566,14223.0
2021-10-07 14:25:00,75.37,75.38,75.3,75.34,26715.0,74.5368,74.5467,74.4676,74.5072,26715.0
2021-10-07 14:30:00,75.35,75.39,75.26,75.37,24353.0,74.517,74.5566,74.428,74.5368,24353.0
2021-10-07 14:35:00,75.35,75.38,75.29,75.32,13353.0,74.517,74.5467,74.4577,74.4874,13353.0
2021-10-07 14:40:00,75.32,75.32,75.13,75.18,25823.0,74.4874,74.4874,74.2995,74.3489,25823.0
2021-10-07 14:45:00,75.17,75.22,75.13,75.21,9897.0,74.339,74.3885,74.2995,74.3786,9897.0
2021-10-07 14:50:00,75.22,75.25,75.09,75.17,13470.0,74.3885,74.4181,74.2599,74.339,13470.0
2021-10-07 14:55:00,75.16,75.28,75.14,75.22,20715.0,74.3291,74.4478,74.3094,74.3885,20715.0
2021-10-07 15:00:00,75.18,75.26,75.12,75.22,15356.0,74.3489,74.428,74.2896,74.3885,15356.0
2021-10-07 15:05:00,75.24,75.35,75.24,75.32,22696.0,74.4083,74.517,74.4083,74.4874,22696.0
2021-10-07 15:10:00,75.33,75.4,75.25,75.4,17848.0,74.4973,74.5665,74.4181,74.5665,17848.0
2021-10-07 15:15:00,75.37,75.43,75.32,75.4,21276.0,74.5368,74.5962,74.4874,74.5665,21276.0
2021-10-07 15:20:00,75.39,75.43,75.32,75.32,13297.0,74.5566,74.5962,74.4874,74.4874,13297.0
2021-10-07 15:25:00,75.32,75.34,75.23,75.3,28271.0,74.4874,74.5072,74.3984,74.4676,28271.0
2021-10-07 15:30:00,75.29,75.31,75.25,75.27,25609.0,74.4577,74.4775,74.4181,74.4379,25609.0
2021-10-07 15:35:00,75.26,75.29,75.15,75.17,34110.0,74.428,74.4577,74.3193,74.339,34110.0
2021-10-07 15:40:00,75.18,75.23,74.93,74.93,53039.0,74.3489,74.3984,74.1017,74.1017,53039.0
2021-10-07 15:45:00,74.92,75.01,74.9,75.01,45938.0,74.0918,74.1808,74.072,74.1808,45938.0
2021-10-07 15:50:00,75.0,75.01,74.79,74.9,63115.0,74.1709,74.1808,73.9632,74.072,63115.0
2021-10-07 15:55:00,74.89,74.9,74.63,74.81,121838.0,74.0621,74.072,73.805,73.983,121838.0
2021-10-08 09:30:00,75.31,75.38,74.67,74.67,69677.0,74.4775,74.5467,73.8446,73.8446,69677.0
2021-10-08 09:35:00,74.66,74.77,74.44,74.68,120536.0,73.8347,73.9435,73.6171,73.8544,120536.0
2021-10-08 09:40:00,74.77,75.19,74.7,74.84,68960.0,73.9435,74.3588,73.8742,74.0127,68960.0
2021-10-08 09:45:00,74.87,74.99,74.44,74.85,68026.0,74.0423,74.161,73.6171,74.0226,68026.0
2021-10-08 09:50:00,74.85,74.87,74.5,74.63,97222.0,74.0226,74.0423,73.6764,73.805,97222.0
2021-10-08 09:55:00,74.62,74.82,74.42,74.45,65001.0,73.7951,73.9929,73.5973,73.627,65001.0
2021-10-08 10:00:00,74.5,74.91,74.46,74.87,54497.0,73.6764,74.0819,73.6369,74.0423,54497.0
2021-10-08 10:05:00,74.88,74.92,74.66,74.75,24339.0,74.0522,74.0918,73.8347,73.9237,24339.0
2021-10-08 10:10:00,74.75,74.85,74.59,74.78,35433.0,73.9237,74.0226,73.7654,73.9533,35433.0
2021-10-08 10:15:00,74.78,75.05,74.73,74.9,38831.0,73.9533,74.2204,73.9039,74.072,38831.0
2021-10-08 10:20:00,74.87,75.0,74.81,74.84,26472.0,74.0423,74.1709,73.983,74.0127,26472.0
2021-10-08 10:25:00,74.86,74.93,74.77,74.87,21002.0,74.0325,74.1017,73.9435,74.0423,21002.0
2021-10-08 10:30:00,74.88,74.97,74.68,74.68,15150.0,74.0522,74.1412,73.8544,73.8544,15150.0
2021-10-08 10:35:00,74.68,74.78,74.53,74.56,27622.0,73.8544,73.9533,73.7061,73.7358,27622.0
2021-10-08 10:40:00,74.6,74.6,74.12,74.21,92678.0,73.7753,73.7753,73.3006,73.3896,92678.0
2021-10-08 10:45:00,74.21,74.47,74.21,74.36,19101.0,73.3896,73.6468,73.3896,73.538,19101.0
2021-10-08 10:50:00,74.42,74.65,74.34,74.65,18050.0,73.5973,73.8248,73.5182,73.8248,18050.0
2021-10-08 10:55:00,74.63,74.66,74.47,74.49,12610.0,73.805,73.8347,73.6468,73.6665,12610.0
2021-10-08 11:00:00,74.49,74.54,74.38,74.38,11263.0,73.6665,73.716,73.5578,73.5578,11263.0
2021-10-08 11:05:00,74.35,74.56,74.29,74.56,18540.0,73.5281,73.7358,73.4688,73.7358,18540.0
2021-10-08 11:10:00,74.56,74.68,74.52,74.64,19148.0,73.7358,73.8544,73.6962,73.8149,19148.0
2021-10-08 11:15:00,74.63,74.71,74.58,74.67,27947.0,73.805,73.8841,73.7556,73.8446,27947.0
2021-10-08 11:20:00,74.67,74.67,74.47,74.48,26094.0,73.8446,73.8446,73.6468,73.6567,26094.0
2021-10-08 11:25:00,74.47,74.52,74.36,74.44,11170.0,73.6468,73.6962,73.538,73.6171,11170.0
2021-10-08 11:30:00,74.43,74.47,74.32,74.34,14420.0,73.6072,73.6468,73.4984,73.5182,14420.0
2021-10-08 11:35:00,74.32,74.35,74.27,74.35,22789.0,73.4984,73.5281,73.449,73.5281,22789.0
2021-10-08 11:40:00,74.34,74.34,74.16,74.22,40646.0,73.5182,73.5182,73.3402,73.3995,40646.0
2021-10-08 11:45:00,74.22,74.26,74.14,74.17,13087.0,73.3995,73.4391,73.3204,73.3501,13087.0
2021-10-08 11:50:00,74.15,74.24,74.05,74.17,19858.0,73.3303,73.4193,73.2314,73.3501,19858.0
2021-10-08 11:55:00,74.17,74.2,74.12,74.19,6159.0,73.3501,73.3798,73.3006,73.3699,6159.0
2021-10-08 12:00:00,74.17,74.3,74.09,74.29,25480.0,73.3501,73.4786,73.271,73.4688,25480.0
2021-10-08 12:05:00,74.3,74.38,74.3,74.34,9181.0,73.4786,73.5578,73.4786,73.5182,9181.0
2021-10-08 12:10:00,74.34,74.38,74.2,74.38,12795.0,73.5182,73.5578,73.3798,73.5578,12795.0
2021-10-08 12:15:00,74.36,74.36,74.27,74.32,17754.0,73.538,73.538,73.449,73.4984,17754.0
2021-10-08 12:20:00,74.3,74.31,74.24,74.28,6093.0,73.4786,73.4885,73.4193,73.4589,6093.0
2021-10-08 12:25:00,74.28,74.28,74.12,74.12,14641.0,73.4589,73.4589,73.3006,73.3006,14641.0
2021-10-08 12:30:00,74.14,74.27,74.11,74.26,9277.0,73.3204,73.449,73.2907,73.4391,9277.0
2021-10-08 12:35:00,74.28,74.44,74.25,74.44,9400.0,73.4589,73.6171,73.4292,73.6171,9400.0
2021-10-08 12:40:00,74.42,74.54,74.41,74.5,37352.0,73.5973,73.716,73.5874,73.6764,37352.0
2021-10-08 12:45:00,74.45,74.47,74.38,74.41,27566.0,73.627,73.6468,73.5578,73.5874,27566.0
2021-10-08 12:50:00,74.42,74.44,74.38,74.44,9871.0,73.5973,73.6171,73.5578,73.6171,9871.0
2021-10-08 12:55:00,74.44,74.44,74.29,74.29,11240.0,73.6171,73.6171,73.4688,73.4688,11240.0
2021-10-08 13:00:00,74.3,74.37,74.21,74.21,15430.0,73.4786,73.5479,73.3896,73.3896,15430.0
2021-10-08 13:05:00,74.23,74.23,74.19,74.2,19276.0,73.4094,73.4094,73.3699,73.3798,19276.0
2021-10-08 13:10:00,74.19,74.3,74.18,74.25,8905.0,73.3699,73.4786,73.36,73.4292,8905.0
2021-10-08 13:15:00,74.19,74.2,73.89,73.89,65731.0,73.3699,73.3798,73.0732,73.0732,65731.0
2021-10-08 13:20:00,73.9,73.98,73.87,73.89,12094.0,73.0831,73.1622,73.0534,73.0732,12094.0
2021-10-08 13:25:00,73.89,73.98,73.87,73.95,9433.0,73.0732,73.1622,73.0534,73.1325,9433.0
2021-10-08 13:30:00,73.92,74.05,73.91,74.05,10051.0,73.1029,73.2314,73.093,73.2314,10051.0
2021-10-08 13:35:00,74.04,74.05,73.92,73.94,10747.0,73.2215,73.2314,73.1029,73.1226,10747.0
2021-10-08 13:40:00,73.95,74.01,73.92,73.95,18537.0,73.1325,73.1919,73.1029,73.1325,18537.0
2021-10-08 13:45:00,73.98,74.12,73.95,74.1,8180.0,73.1622,73.3006,73.1325,73.2809,8180.0
2021-10-08 13:50:00,74.08,74.11,74.07,74.07,2900.0,73.2611,73.2907,73.2512,73.2512,2900.0
2021-10-08 13:55:00,74.09,74.27,74.09,74.21,18310.0,73.271,73.449,73.271,73.3896,18310.0
2021-10-08 14:00:00,74.24,74.33,74.21,74.28,16760.0,73.4193,73.5083,73.3896,73.4589,16760.0
2021-10-08 14:05:00,74.34,74.34,74.27,74.33,6970.0,73.5182,73.5182,73.449,73.5083,6970.0
2021-10-08 14:10:00,74.28,74.33,74.25,74.3,6170.0,73.4589,73.5083,73.4292,73.4786,6170.0
2021-10-08 14:15:00,74.29,74.47,74.25,74.41,20445.0,73.4688,73.6468,73.4292,73.5874,20445.0
2021-10-08 14:20:00,74.42,74.47,74.36,74.43,16281.0,73.5973,73.6468,73.538,73.6072,16281.0
2021-10-08 14:25:00,74.48,74.62,74.48,74.59,22933.0,73.6567,73.7951,73.6567,73.7654,22933.0
2021-10-08 14:30:00,74.62,74.65,74.58,74.59,20976.0,73.7951,73.8248,73.7556,73.7654,20976.0
2021-10-08 14:35:00,74.58,74.58,74.47,74.5,7657.0,73.7556,73.7556,73.6468,73.6764,7657.0
2021-10-08 14:40:00,74.5,74.51,74.47,74.48,5580.0,73.6764,73.6863,73.6468,73.6567,5580.0
2021-10-08 14:45:00,74.48,74.54,74.43,74.5,7518.0,73.6567,73.716,73.6072,73.6764,7518.0
2021-10-08 14:50:00,74.48,74.5,74.41,74.41,3856.0,73.6567,73.6764,73.5874,73.5874,3856.0
2021-10-08 14:55:00,74.42,74.49,74.41,74.44,7204.0,73.5973,73.6665,73.5874,73.6171,7204.0
2021-10-08 15:00:00,74.45,74.51,74.38,74.46,11131.0,73.627,73.6863,73.5578,73.6369,11131.0
2021-10-08 15:05:00,74.47,74.55,74.42,74.51,9150.0,73.6468,73.7259,73.5973,73.6863,9150.0
2021-10-08 15:10:00,74.51,74.56,74.46,74.5,9533.0,73.6863,73.7358,73.6369,73.6764,9533.0
2021-10-08 15:15:00,74.49,74.52,74.37,74.45,9026.0,73.6665,73.6962,73.5479,73.627,9026.0
2021-10-08 15:20:00,74.44,74.5,74.37,74.43,11168.0,73.6171,73.6764,73.5479,73.6072,11168.0
2021-10-08 15:25:00,74.39,74.49,74.39,74.44,6530.0,73.5677,73.6665,73.5677,73.6171,6530.0
2021-10-08 15:30:00,74.42,74.44,74.35,74.39,15922.0,73.5973,73.6171,73.5281,73.5677,15922.0
2021-10-08 15:35:00,74.38,74.38,74.12,74.16,46730.0,73.5578,73.5578,73.3006,73.3402,46730.0
2021-10-08 15:40:00,74.15,74.21,74.07,74.12,21566.0,73.3303,73.3896,73.2512,73.3006,21566.0
2021-10-08 15:45:00,74.1,74.16,74.04,74.04,16680.0,73.2809,73.3402,73.2215,73.2215,16680.0
2021-10-08 15:50:00,74.03,74.09,73.91,74.02,68601.0,73.2116,73.271,73.093,73.2017,68601.0
2021-10-08 15:55:00,74.04,74.13,74.01,74.07,36468.0,73.2215,73.3105,73.1919,73.2512,36468.0
2021-10-11 09:30:00,73.43,73.81,73.2,73.69,124859.0,72.6183,72.9941,72.3908,72.8754,124859.0
2021-10-11 09:35:00,73.72,73.89,73.63,73.89,63158.0,72.9051,73.0732,72.8161,73.0732,63158.0
2021-10-11 09:40:00,73.9,74.21,73.88,74.19,69148.0,73.0831,73.3896,73.0633,73.3699,69148.0
2021-10-11 09:45:00,74.21,74.43,74.16,74.41,98508.0,73.3896,73.6072,73.3402,73.5874,98508.0
2021-10-11 09:50:00,74.43,74.56,74.36,74.49,44037.0,73.6072,73.7358,73.538,73.6665,44037.0
2021-10-11 09:55:00,74.49,74.53,74.42,74.53,37804.0,73.6665,73.7061,73.5973,73.7061,37804.0
2021-10-11 10:00:00,74.54,74.74,74.54,74.62,46962.0,73.716,73.9138,73.716,73.7951,46962.0
2021-10-11 10:05:00,74.63,74.67,74.59,74.66,19511.0,73.805,73.8446,73.7654,73.8347,19511.0
2021-10-11 10:10:00,74.7,74.87,74.7,74.75,29859.0,73.8742,74.0423,73.8742,73.9237,29859.0
2021-10-11 10:15:00,74.74,74.86,74.74,74.84,25811.0,73.9138,74.0325,73.9138,74.0127,25811.0
2021-10-11 10:20:00,74.84,74.91,74.77,74.86,21365.0,74.0127,74.0819,73.9435,74.0325,21365.0
2021-10-11 10:25:00,74.86,74.86,74.73,74.85,16626.0,74.0325,74.0325,73.9039,74.0226,16626.0
2021-10-11 10:30:00,74.87,74.88,74.76,74.78,26085.0,74.0423,74.0522,73.9336,73.9533,26085.0
2021-10-11 10:35:00,74.77,74.81,74.73,74.78,21253.0,73.9435,73.983,73.9039,73.9533,21253.0
2021-10-11 10:40:00,74.76,74.76,74.5,74.55,27398.0,73.9336,73.9336,73.6764,73.7259,27398.0
2021-10-11 10:45:00,74.54,74.57,74.44,74.5,19280.0,73.716,73.7457,73.6171,73.6764,19280.0
2021-10-11 10:50:00,74.51,74.6,74.51,74.57,20523.0,73.6863,73.7753,73.6863,73.7457,20523.0
2021-10-11 10:55:00,74.57,74.64,74.57,74.58,9620.0,73.7457,73.8149,73.7457,73.7556,9620.0
2021-10-11 11:00:00,74.59,74.72,74.59,74.71,9586.0,73.7654,73.894,73.7654,73.8841,9586.0
2021-10-11 11:05:00,74.73,74.76,74.7,74.75,13936.0,73.9039,73.9336,73.8742,73.9237,13936.0
2021-10-11 11:10:00,74.75,74.78,74.7,74.7,9507.0,73.9237,73.9533,73.8742,73.8742,9507.0
2021-10-11 11:15:00,74.72,74.72,74.5,74.5,24839.0,73.894,73.894,73.6764,73.6764,24839.0
2021-10-11 11:20:00,74.51,74.62,74.5,74.56,12075.0,73.6863,73.7951,73.6764,73.7358,12075.0
2021-10-11 11:25:00,74.57,74.59,74.49,74.55,18880.0,73.7457,73.7654,73.6665,73.7259,18880.0
2021-10-11 11:30:00,74.54,74.65,74.54,74.62,13000.0,73.716,73.8248,73.716,73.7951,13000.0
2021-10-11 11:35:00,74.64,74.75,74.61,74.72,11911.0,73.8149,73.9237,73.7852,73.894,11911.0
2021-10-11 11:40:00,74.72,74.78,74.7,74.72,12869.0,73.894,73.9533,73.8742,73.894,12869.0
2021-10-11 11:45:00,74.72,74.72,74.59,74.63,8453.0,73.894,73.894,73.7654,73.805,8453.0
2021-10-11 11:50:00,74.64,74.66,74.53,74.57,10870.0,73.8149,73.8347,73.7061,73.7457,10870.0
2021-10-11 11:55:00,74.57,74.6,74.57,74.6,3784.0,73.7457,73.7753,73.7457,73.7753,3784.0
2021-10-11 12:00:00,74.57,74.57,74.31,74.32,18039.0,73.7457,73.7457,73.4885,73.4984,18039.0
2021-10-11 12:05:00,74.32,74.32,74.17,74.29,37551.0,73.4984,73.4984,73.3501,73.4688,37551.0
2021-10-11 12:10:00,74.31,74.33,74.12,74.15,20499.0,73.4885,73.5083,73.3006,73.3303,20499.0
2021-10-11 12:15:00,74.14,74.29,74.13,74.27,27266.0,73.3204,73.4688,73.3105,73.449,27266.0
2021-10-11 12:20:00,74.26,74.36,74.26,74.34,8186.0,73.4391,73.538,73.4391,73.5182,8186.0
2021-10-11 12:25:00,74.34,74.34,74.3,74.34,4214.0,73.5182,73.5182,73.4786,73.5182,4214.0
2021-10-11 12:30:00,74.31,74.34,74.25,74.27,5920.0,73.4885,73.5182,73.4292,73.449,5920.0
2021-10-11 12:35:00,74.31,74.33,74.23,74.3,6257.0,73.4885,73.5083,73.4094,73.4786,6257.0
2021-10-11 12:40:00,74.3,74.3,74.22,74.22,3052.0,73.4786,73.4786,73.3995,73.3995,3052.0
2021-10-11 12:45:00,74.25,74.31,74.22,74.29,7800.0,73.4292,73.4885,73.3995,73.4688,7800.0
2021-10-11 12:50:00,74.27,74.28,74.07,74.21,25792.0,73.449,73.4589,73.2512,73.3896,25792.0
2021-10-11 12:55:00,74.23,74.32,74.19,74.28,16420.0,73.4094,73.4984,73.3699,73.4589,16420.0
2021-10-11 13:00:00,74.28,74.28,73.93,74.0,25941.0,73.4589,73.4589,73.1127,73.182,25941.0
2021-10-11 13:05:00,74.0,74.0,73.89,73.97,31442.0,73.182,73.182,73.0732,73.1523,31442.0
2021-10-11 13:10:00,73.98,74.1,73.98,74.05,11776.0,73.1622,73.2809,73.1622,73.2314,11776.0
2021-10-11 13:15:00,74.01,74.06,73.96,74.0,8687.0,73.1919,73.2413,73.1424,73.182,8687.0
2021-10-11 13:20:00,73.98,74.02,73.69,73.74,38886.0,73.1622,73.2017,72.8754,72.9248,38886.0
2021-10-11 13:25:00,73.72,73.74,73.63,73.68,13698.0,72.9051,72.9248,72.8161,72.8655,13698.0
2021-10-11 13:30:00,73.67,73.69,73.6,73.65,11296.0,72.8556,72.8754,72.7864,72.8358,11296.0
2021-10-11 13:35:00,73.69,73.76,73.66,73.74,14058.0,72.8754,72.9446,72.8457,72.9248,14058.0
2021-10-11 13:40:00,73.74,73.82,73.74,73.78,11519.0,72.9248,73.004,72.9248,72.9644,11519.0
2021-10-11 13:45:00,73.76,73.78,73.54,73.66,29195.0,72.9446,72.9644,72.7271,72.8457,29195.0
2021-10-11 13:50:00,73.68,73.78,73.62,73.77,13933.0,72.8655,72.9644,72.8062,72.9545,13933.0
2021-10-11 13:55:00,73.74,73.81,73.71,73.78,5927.0,72.9248,72.9941,72.8952,72.9644,5927.0
2021-10-11 14:00:00,73.77,73.81,73.71,73.81,4500.0,72.9545,72.9941,72.8952,72.9941,4500.0
2021-10-11 14:05:00,73.79,73.92,73.78,73.91,16300.0,72.9743,73.1029,72.9644,73.093,16300.0
2021-10-11 14:10:00,73.92,74.02,73.9,74.02,8923.0,73.1029,73.2017,73.0831,73.2017,8923.0
2021-10-11 14:15:00,74.03,74.1,73.96,73.99,17141.0,73.2116,73.2809,73.1424,73.1721,17141.0
2021-10-11 14:20:00,73.98,73.98,73.83,73.83,27328.0,73.1622,73.1622,73.0138,73.0138,27328.0
2021-10-11 14:25:00,73.84,73.89,73.79,73.87,24429.0,73.0237,73.0732,72.9743,73.0534,24429.0
2021-10-11 14:30:00,73.88,73.94,73.77,73.89,32550.0,73.0633,73.1226,72.9545,73.0732,32550.0
2021-10-11 14:35:00,73.86,73.86,73.74,73.76,18513.0,73.0435,73.0435,72.9248,72.9446,18513.0
2021-10-11 14:40:00,73.77,73.92,73.76,73.87,22713.0,72.9545,73.1029,72.9446,73.0534,22713.0
2021-10-11 14:45:00,73.87,73.91,73.83,73.87,10092.0,73.0534,73.093,73.0138,73.0534,10092.0
2021-10-11 14:50:00,73.88,73.89,73.66,73.82,38518.0,73.0633,73.0732,72.8457,73.004,38518.0
2021-10-11 14:55:00,73.77,73.97,73.77,73.91,12723.0,72.9545,73.1523,72.9545,73.093,12723.0
2021-10-11 15:00:00,73.9,73.97,73.87,73.94,6460.0,73.0831,73.1523,73.0534,73.1226,6460.0
2021-10-11 15:05:00,73.95,73.95,73.75,73.83,12550.0,73.1325,73.1325,72.9347,73.0138,12550.0
2021-10-11 15:10:00,73.82,73.94,73.78,73.87,9754.0,73.004,73.1226,72.9644,73.0534,9754.0
2021-10-11 15:15:00,73.79,73.82,73.71,73.74,9394.0,72.9743,73.004,72.8952,72.9248,9394.0
2021-10-11 15:20:00,73.69,73.74,73.56,73.58,6641.0,72.8754,72.9248,72.7468,72.7666,6641.0
2021-10-11 15:25:00,73.61,73.66,73.49,73.49,12990.0,72.7963,72.8457,72.6776,72.6776,12990.0
2021-10-11 15:30:00,73.52,73.56,73.43,73.45,28308.0,72.7073,72.7468,72.6183,72.638,28308.0
2021-10-11 15:35:00,73.43,73.47,73.38,73.39,19989.0,72.6183,72.6578,72.5688,72.5787,19989.0
2021-10-11 15:40:00,73.38,73.43,73.34,73.37,23361.0,72.5688,72.6183,72.5293,72.5589,23361.0
2021-10-11 15:45:00,73.4,73.41,73.31,73.34,23937.0,72.5886,72.5985,72.4996,72.5293,23937.0
2021-10-11 15:50:00,73.33,73.33,73.06,73.16,60222.0,72.5194,72.5194,72.2524,72.3513,60222.0
2021-10-11 15:55:00,73.17,73.18,72.91,72.96,69283.0,72.3611,72.371,72.104,72.1535,69283.0
2021-10-12 09:30:00,73.56,73.72,73.0,73.6,90584.0,72.7468,72.9051,72.193,72.7864,90584.0
2021-10-12 09:35:00,73.54,73.69,73.18,73.29,51926.0,72.7271,72.8754,72.371,72.4798,51926.0
2021-10-12 09:40:00,73.3,73.45,72.85,72.87,54310.0,72.4897,72.638,72.0447,72.0645,54310.0
2021-10-12 09:45:00,72.83,72.9,72.53,72.81,75343.0,72.0249,72.0941,71.7282,72.0051,75343.0
2021-10-12 09:50:00,72.79,73.22,72.7,73.01,60075.0,71.9853,72.4106,71.8963,72.2029,60075.0
2021-10-12 09:55:00,73.0,73.13,72.56,72.56,42860.0,72.193,72.3216,71.7579,71.7579,42860.0
2021-10-12 10:00:00,72.55,73.08,72.55,72.99,68215.0,71.748,72.2721,71.748,72.1831,68215.0
2021-10-12 10:05:00,73.0,73.07,72.63,72.67,26458.0,72.193,72.2622,71.8271,71.8667,26458.0
2021-10-12 10:10:00,72.68,72.94,72.65,72.92,18405.0,71.8766,72.1337,71.8469,72.1139,18405.0
2021-10-12 10:15:00,72.87,73.13,72.47,72.84,76771.0,72.0645,72.3216,71.6689,72.0348,76771.0
2021-10-12 10:20:00,72.81,72.87,72.71,72.73,26209.0,72.0051,72.0645,71.9062,71.926,26209.0
2021-10-12 10:25:00,72.7,72.98,72.6,72.86,34376.0,71.8963,72.1732,71.7974,72.0546,34376.0
2021-10-12 10:30:00,72.84,72.84,72.62,72.68,40923.0,72.0348,72.0348,71.8172,71.8766,40923.0
2021-10-12 10:35:00,72.71,72.71,72.45,72.58,73104.0,71.9062,71.9062,71.6491,71.7777,73104.0
2021-10-12 10:40:00,72.56,72.78,72.54,72.55,30936.0,71.7579,71.9755,71.7381,71.748,30936.0
2021-10-12 10:45:00,72.54,72.71,72.52,72.62,29922.0,71.7381,71.9062,71.7183,71.8172,29922.0
2021-10-12 10:50:00,72.6,72.62,72.31,72.42,49187.0,71.7974,71.8172,71.5106,71.6194,49187.0
2021-10-12 10:55:00,72.43,72.48,72.29,72.34,27705.0,71.6293,71.6788,71.4909,71.5403,27705.0
2021-10-12 11:00:00,72.34,72.76,72.34,72.61,36516.0,71.5403,71.9557,71.5403,71.8073,36516.0
2021-10-12 11:05:00,72.6,72.98,72.6,72.91,26041.0,71.7974,72.1732,71.7974,72.104,26041.0
2021-10-12 11:10:00,72.92,72.92,72.75,72.76,9184.0,72.1139,72.1139,71.9458,71.9557,9184.0
2021-10-12 11:15:00,72.75,72.75,72.57,72.6,50225.0,71.9458,71.9458,71.7678,71.7974,50225.0
2021-10-12 11:20:00,72.66,72.82,72.58,72.82,8639.0,71.8568,72.015,71.7777,72.015,8639.0
2021-10-12 11:25:00,72.83,72.86,72.64,72.66,15965.0,72.0249,72.0546,71.837,71.8568,15965.0
2021-10-12 11:30:00,72.68,72.75,72.56,72.57,13688.0,71.8766,71.9458,71.7579,71.7678,13688.0
2021-10-12 11:35:00,72.56,72.69,72.53,72.69,12127.0,71.7579,71.8864,71.7282,71.8864,12127.0
2021-10-12 11:40:00,72.62,72.69,72.53,72.57,5936.0,71.8172,71.8864,71.7282,71.7678,5936.0
2021-10-12 11:45:00,72.56,72.72,72.49,72.68,11723.0,71.7579,71.9161,71.6887,71.8766,11723.0
2021-10-12 11:50:00,72.77,72.9,72.77,72.9,6668.0,71.9656,72.0941,71.9656,72.0941,6668.0
2021-10-12 11:55:00,72.86,72.96,72.81,72.96,14811.0,72.0546,72.1535,72.0051,72.1535,14811.0
2021-10-12 12:00:00,73.0,73.23,72.98,73.2,24984.0,72.193,72.4205,72.1732,72.3908,24984.0
2021-10-12 12:05:00,73.22,73.26,73.13,73.15,21088.0,72.4106,72.4501,72.3216,72.3414,21088.0
2021-10-12 12:10:00,73.17,73.19,73.07,73.08,13224.0,72.3611,72.3809,72.2622,72.2721,13224.0
2021-10-12 12:15:00,73.08,73.13,73.05,73.05,11520.0,72.2721,72.3216,72.2425,72.2425,11520.0
2021-10-12 12:20:00,73.04,73.04,72.96,73.0,12495.0,72.2326,72.2326,72.1535,72.193,12495.0
2021-10-12 12:25:00,73.01,73.01,72.89,72.94,12155.0,72.2029,72.2029,72.0842,72.1337,12155.0
2021-10-12 12:30:00,72.96,72.97,72.62,72.66,59892.0,72.1535,72.1634,71.8172,71.8568,59892.0
2021-10-12 12:35:00,72.62,72.67,72.6,72.66,16939.0,71.8172,71.8667,71.7974,71.8568,16939.0
2021-10-12 12:40:00,72.65,72.71,72.64,72.7,5231.0,71.8469,71.9062,71.837,71.8963,5231.0
2021-10-12 12:45:00,72.7,72.71,72.56,72.61,19003.0,71.8963,71.9062,71.7579,71.8073,19003.0
2021-10-12 12:50:00,72.62,72.68,72.53,72.53,4969.0,71.8172,71.8766,71.7282,71.7282,4969.0
2021-10-12 12:55:00,72.53,72.57,72.49,72.53,14321.0,71.7282,71.7678,71.6887,71.7282,14321.0
2021-10-12 13:00:00,72.54,72.54,72.38,72.48,20411.0,71.7381,71.7381,71.5799,71.6788,20411.0
2021-10-12 13:05:00,72.46,72.48,72.35,72.35,20663.0,71.659,71.6788,71.5502,71.5502,20663.0
2021-10-12 13:10:00,72.33,72.5,72.33,72.49,10354.0,71.5304,71.6985,71.5304,71.6887,10354.0
2021-10-12 13:15:00,72.47,72.53,72.41,72.49,13409.0,71.6689,71.7282,71.6095,71.6887,13409.0
2021-10-12 13:20:00,72.5,72.52,72.32,72.34,15899.0,71.6985,71.7183,71.5205,71.5403,15899.0
2021-10-12 13:25:00,72.34,72.6,72.33,72.54,13041.0,71.5403,71.7974,71.5304,71.7381,13041.0
2021-10-12 13:30:00,72.52,72.63,72.46,72.63,20036.0,71.7183,71.8271,71.659,71.8271,20036.0
2021-10-12 13:35:00,72.61,72.62,72.56,72.6,6488.0,71.8073,71.8172,71.7579,71.7974,6488.0
2021-10-12 13:40:00,72.6,72.71,72.6,72.7,8290.0,71.7974,71.9062,71.7974,71.8963,8290.0
2021-10-12 13:45:00,72.73,72.73,72.62,72.65,32012.0,71.926,71.926,71.8172,71.8469,32012.0
2021-10-12 13:50:00,72.68,72.75,72.53,72.53,36174.0,71.8766,71.9458,71.7282,71.7282,36174.0
2021-10-12 13:55:00,72.56,72.62,72.53,72.54,20984.0,71.7579,71.8172,71.7282,71.7381,20984.0
2021-10-12 14:00:00,72.52,72.72,72.47,72.71,34101.0,71.7183,71.9161,71.6689,71.9062,34101.0
2021-10-12 14:05:00,72.7,72.74,72.63,72.68,27078.0,71.8963,71.9359,71.8271,71.8766,27078.0
2021-10-12 14:10:00,72.67,72.89,72.64,72.86,26539.0,71.8667,72.0842,71.837,72.0546,26539.0
2021-10-12 14:15:00,72.86,73.14,72.86,73.03,52138.0,72.0546,72.3315,72.0546,72.2227,52138.0
2021-10-12 14:20:00,73.03,73.06,72.94,72.94,16955.0,72.2227,72.2524,72.1337,72.1337,16955.0
2021-10-12 14:25:00,72.93,72.98,72.93,72.94,5692.0,72.1238,72.1732,72.1238,72.1337,5692.0
2021-10-12 14:30:00,72.93,72.95,72.8,72.81,17772.0,72.1238,72.1436,71.9952,72.0051,17772.0
2021-10-12 14:35:00,72.83,72.84,72.66,72.68,18203.0,72.0249,72.0348,71.8568,71.8766,18203.0
2021-10-12 14:40:00,72.69,72.75,72.69,72.73,7706.0,71.8864,71.9458,71.8864,71.926,7706.0
2021-10-12 14:45:00,72.75,72.77,72.72,72.74,6295.0,71.9458,71.9656,71.9161,71.9359,6295.0
2021-10-12 14:50:00,72.73,72.84,72.68,72.82,27562.0,71.926,72.0348,71.8766,72.015,27562.0
2021-10-12 14:55:00,72.84,72.84,72.62,72.65,63548.0,72.0348,72.0348,71.8172,71.8469,63548.0
2021-10-12 15:00:00,72.66,72.68,72.48,72.58,19999.0,71.8568,71.8766,71.6788,71.7777,19999.0
2021-10-12 15:05:00,72.56,72.63,72.48,72.52,16359.0,71.7579,71.8271,71.6788,71.7183,16359.0
2021-10-12 15:10:00,72.53,72.64,72.53,72.61,13890.0,71.7282,71.837,71.7282,71.8073,13890.0
2021-10-12 15:15:00,72.6,72.6,72.42,72.55,23812.0,71.7974,71.7974,71.6194,71.748,23812.0
2021-10-12 15:20:00,72.53,72.69,72.46,72.65,13761.0,71.7282,71.8864,71.659,71.8469,13761.0
2021-10-12 15:25:00,72.64,72.71,72.57,72.63,7940.0,71.837,71.9062,71.7678,71.8271,7940.0
2021-10-12 15:30:00,72.62,72.73,72.54,72.7,15803.0,71.8172,71.926,71.7381,71.8963,15803.0
2021-10-12 15:35:00,72.7,72.75,72.55,72.55,13624.0,71.8963,71.9458,71.748,71.748,13624.0
2021-10-12 15:40:00,72.57,72.57,72.25,72.27,30023.0,71.7678,71.7678,71.4513,71.4711,30023.0
2021-10-12 15:45:00,72.24,72.33,72.16,72.26,27786.0,71.4414,71.5304,71.3623,71.4612,27786.0
2021-10-12 15:50:00,72.28,72.33,72.19,72.3,44164.0,71.481,71.5304,71.392,71.5008,44164.0
2021-10-12 15:55:00,72.29,72.63,72.29,72.45,115605.0,71.4909,71.8271,71.4909,71.6491,115605.0
2021-10-13 09:30:00,73.38,73.59,73.12,73.45,73984.0,72.5688,72.7765,72.3117,72.638,73984.0
2021-10-13 09:35:00,73.44,73.71,73.44,73.69,86095.0,72.6282,72.8952,72.6282,72.8754,86095.0
2021-10-13 09:40:00,73.61,73.68,73.28,73.5,45422.0,72.7963,72.8655,72.4699,72.6875,45422.0
2021-10-13 09:45:00,73.49,73.53,73.19,73.21,37124.0,72.6776,72.7172,72.3809,72.4007,37124.0
2021-10-13 09:50:00,73.14,73.2,72.89,72.96,77904.0,72.3315,72.3908,72.0842,72.1535,77904.0
2021-10-13 09:55:00,72.96,73.21,72.88,73.1,37791.0,72.1535,72.4007,72.0743,72.2919,37791.0
2021-10-13 10:00:00,73.12,73.27,73.05,73.26,19227.0,72.3117,72.46,72.2425,72.4501,19227.0
2021-10-13 10:05:00,73.21,73.29,73.09,73.13,10065.0,72.4007,72.4798,72.282,72.3216,10065.0
2021-10-13 10:10:00,73.18,73.23,72.62,72.74,34660.0,72.371,72.4205,71.8172,71.9359,34660.0
2021-10-13 10:15:00,72.71,72.96,72.66,72.92,29688.0,71.9062,72.1535,71.8568,72.1139,29688.0
2021-10-13 10:20:00,72.93,73.03,72.8,72.85,42305.0,72.1238,72.2227,71.9952,72.0447,42305.0
2021-10-13 10:25:00,72.86,72.95,72.74,72.8,33136.0,72.0546,72.1436,71.9359,71.9952,33136.0
2021-10-13 10:30:00,72.72,73.02,72.65,73.01,29552.0,71.9161,72.2128,71.8469,72.2029,29552.0
2021-10-13 10:35:00,73.0,73.15,72.96,72.99,29624.0,72.193,72.3414,72.1535,72.1831,29624.0
2021-10-13 10:40:00,72.97,73.2,72.97,73.2,11788.0,72.1634,72.3908,72.1634,72.3908,11788.0
2021-10-13 10:45:00,73.21,73.25,73.09,73.1,32104.0,72.4007,72.4403,72.282,72.2919,32104.0
2021-10-13 10:50:00,73.11,73.17,72.95,72.95,20800.0,72.3018,72.3611,72.1436,72.1436,20800.0
2021-10-13 10:55:00,72.98,72.99,72.84,72.92,14433.0,72.1732,72.1831,72.0348,72.1139,14433.0
2021-10-13 11:00:00,72.91,73.11,72.91,73.05,10575.0,72.104,72.3018,72.104,72.2425,10575.0
2021-10-13 11:05:00,73.05,73.17,73.02,73.07,7877.0,72.2425,72.3611,72.2128,72.2622,7877.0
2021-10-13 11:10:00,73.03,73.12,72.99,73.06,6103.0,72.2227,72.3117,72.1831,72.2524,6103.0
2021-10-13 11:15:00,73.08,73.12,73.06,73.1,11183.0,72.2721,72.3117,72.2524,72.2919,11183.0
2021-10-13 11:20:00,73.09,73.1,72.93,72.97,31144.0,72.282,72.2919,72.1238,72.1634,31144.0
2021-10-13 11:25:00,72.98,72.98,72.85,72.94,9892.0,72.1732,72.1732,72.0447,72.1337,9892.0
2021-10-13 11:30:00,72.94,72.94,72.69,72.74,21286.0,72.1337,72.1337,71.8864,71.9359,21286.0
2021-10-13 11:35:00,72.74,72.75,72.57,72.75,59888.0,71.9359,71.9458,71.7678,71.9458,59888.0
2021-10-13 11:40:00,72.76,72.93,72.75,72.9,16500.0,71.9557,72.1238,71.9458,72.0941,16500.0
2021-10-13 11:45:00,72.9,73.31,72.87,73.25,55054.0,72.0941,72.4996,72.0645,72.4403,55054.0
2021-10-13 11:50:00,73.25,73.31,73.11,73.12,27524.0,72.4403,72.4996,72.3018,72.3117,27524.0
2021-10-13 11:55:00,73.1,73.2,73.1,73.2,5002.0,72.2919,72.3908,72.2919,72.3908,5002.0
2021-10-13 12:00:00,73.22,73.22,73.1,73.1,3902.0,72.4106,72.4106,72.2919,72.2919,3902.0
2021-10-13 12:05:00,73.09,73.16,73.05,73.15,21612.0,72.282,72.3513,72.2425,72.3414,21612.0
2021-10-13 12:10:00,73.13,73.18,73.13,73.14,14633.0,72.3216,72.371,72.3216,72.3315,14633.0
2021-10-13 12:15:00,73.15,73.16,73.02,73.04,14663.0,72.3414,72.3513,72.2128,72.2326,14663.0
2021-10-13 12:20:00,73.04,73.1,72.96,73.1,22195.0,72.2326,72.2919,72.1535,72.2919,22195.0
2021-10-13 12:25:00,73.1,73.22,73.09,73.22,9632.0,72.2919,72.4106,72.282,72.4106,9632.0
2021-10-13 12:30:00,73.21,73.21,73.07,73.08,8558.0,72.4007,72.4007,72.2622,72.2721,8558.0
2021-10-13 12:35:00,73.08,73.11,73.07,73.07,5777.0,72.2721,72.3018,72.2622,72.2622,5777.0
2021-10-13 12:40:00,73.09,73.2,73.09,73.15,12790.0,72.282,72.3908,72.282,72.3414,12790.0
2021-10-13 12:45:00,73.12,73.12,72.92,72.97,23916.0,72.3117,72.3117,72.1139,72.1634,23916.0
2021-10-13 12:50:00,72.97,72.99,72.91,72.94,10820.0,72.1634,72.1831,72.104,72.1337,10820.0
2021-10-13 12:55:00,72.96,73.03,72.91,73.0,36269.0,72.1535,72.2227,72.104,72.193,36269.0
2021-10-13 13:00:00,72.99,73.09,72.97,73.07,23986.0,72.1831,72.282,72.1634,72.2622,23986.0
2021-10-13 13:05:00,73.06,73.19,73.06,73.18,8651.0,72.2524,72.3809,72.2524,72.371,8651.0
2021-10-13 13:10:00,73.18,73.28,73.17,73.21,23479.0,72.371,72.4699,72.3611,72.4007,23479.0
2021-10-13 13:15:00,73.2,73.21,73.15,73.19,8075.0,72.3908,72.4007,72.3414,72.3809,8075.0
2021-10-13 13:20:00,73.18,73.23,73.16,73.23,11362.0,72.371,72.4205,72.3513,72.4205,11362.0
2021-10-13 13:25:00,73.22,73.39,73.21,73.39,37948.0,72.4106,72.5787,72.4007,72.5787,37948.0
2021-10-13 13:30:00,73.38,73.6,73.38,73.5,34557.0,72.5688,72.7864,72.5688,72.6875,34557.0
2021-10-13 13:35:00,73.47,73.62,73.46,73.59,16860.0,72.6578,72.8062,72.6479,72.7765,16860.0
2021-10-13 13:40:00,73.59,73.6,73.48,73.54,16896.0,72.7765,72.7864,72.6677,72.7271,16896.0
2021-10-13 13:45:00,73.55,73.55,73.45,73.46,13896.0,72.7369,72.7369,72.638,72.6479,13896.0
2021-10-13 13:50:00,73.47,73.52,73.45,73.52,25336.0,72.6578,72.7073,72.638,72.7073,25336.0
2021-10-13 13:55:00,73.51,73.52,73.42,73.42,32766.0,72.6974,72.7073,72.6084,72.6084,32766.0
2021-10-13 14:00:00,73.43,73.86,73.32,73.4,71370.0,72.6183,73.0435,72.5095,72.5886,71370.0
2021-10-13 14:05:00,73.4,73.57,73.17,73.49,37135.0,72.5886,72.7567,72.3611,72.6776,37135.0
2021-10-13 14:10:00,73.45,73.68,73.31,73.66,35372.0,72.638,72.8655,72.4996,72.8457,35372.0
2021-10-13 14:15:00,73.67,73.67,73.43,73.51,19501.0,72.8556,72.8556,72.6183,72.6974,19501.0
2021-10-13 14:20:00,73.51,73.65,73.51,73.52,9392.0,72.6974,72.8358,72.6974,72.7073,9392.0
2021-10-13 14:25:00,73.54,73.54,73.36,73.4,20607.0,72.7271,72.7271,72.549,72.5886,20607.0
2021-10-13 14:30:00,73.41,73.45,73.33,73.39,22156.0,72.5985,72.638,72.5194,72.5787,22156.0
2021-10-13 14:35:00,73.4,73.47,73.35,73.42,21647.0,72.5886,72.6578,72.5392,72.6084,21647.0
2021-10-13 14:40:00,73.42,73.43,73.21,73.28,34057.0,72.6084,72.6183,72.4007,72.4699,34057.0
2021-10-13 14:45:00,73.29,73.32,73.22,73.31,15202.0,72.4798,72.5095,72.4106,72.4996,15202.0
2021-10-13 14:50:00,73.31,73.4,73.28,73.34,8474.0,72.4996,72.5886,72.4699,72.5293,8474.0
2021-10-13 14:55:00,73.34,73.44,73.34,73.38,5670.0,72.5293,72.6282,72.5293,72.5688,5670.0
2021-10-13 15:00:00,73.36,73.42,73.27,73.28,8069.0,72.549,72.6084,72.46,72.4699,8069.0
2021-10-13 15:05:00,73.29,73.54,73.26,73.54,25744.0,72.4798,72.7271,72.4501,72.7271,25744.0
2021-10-13 15:10:00,73.53,73.55,73.37,73.38,46483.0,72.7172,72.7369,72.5589,72.5688,46483.0
2021-10-13 15:15:00,73.38,73.46,73.35,73.37,19639.0,72.5688,72.6479,72.5392,72.5589,19639.0
2021-10-13 15:20:00,73.37,73.44,73.32,73.34,19798.0,72.5589,72.6282,72.5095,72.5293,19798.0
2021-10-13 15:25:00,73.34,73.37,73.3,73.3,25073.0,72.5293,72.5589,72.4897,72.4897,25073.0
2021-10-13 15:30:00,73.3,73.46,73.3,73.44,16905.0,72.4897,72.6479,72.4897,72.6282,16905.0
2021-10-13 15:35:00,73.44,73.48,73.4,73.45,17030.0,72.6282,72.6677,72.5886,72.638,17030.0
2021-10-13 15:40:00,73.44,73.46,73.33,73.33,12145.0,72.6282,72.6479,72.5194,72.5194,12145.0
2021-10-13 15:45:00,73.31,73.57,73.3,73.55,25935.0,72.4996,72.7567,72.4897,72.7369,25935.0
2021-10-13 15:50:00,73.53,73.61,73.5,73.52,40564.0,72.7172,72.7963,72.6875,72.7073,40564.0
2021-10-13 15:55:00,73.54,73.62,73.46,73.62,64051.0,72.7271,72.8062,72.6479,72.8062,64051.0
2021-10-14 09:30:00,75.1,75.16,74.86,74.94,73832.0,74.2698,74.3291,74.0325,74.1116,73832.0
2021-10-14 09:35:00,74.88,75.07,74.83,75.05,42133.0,74.0522,74.2401,74.0028,74.2204,42133.0
2021-10-14 09:40:00,75.07,75.41,75.07,75.18,72133.0,74.2401,74.5764,74.2401,74.3489,72133.0
2021-10-14 09:45:00,75.17,75.44,75.17,75.32,62788.0,74.339,74.606,74.339,74.4874,62788.0
2021-10-14 09:50:00,75.31,75.48,75.27,75.39,269826.0,74.4775,74.6456,74.4379,74.5566,269826.0
2021-10-14 09:55:00,75.39,75.44,75.27,75.34,68311.0,74.5566,74.606,74.4379,74.5072,68311.0
2021-10-14 10:00:00,75.37,75.68,75.29,75.65,153868.0,74.5368,74.8434,74.4577,74.8137,153868.0
2021-10-14 10:05:00,75.64,75.76,75.64,75.66,52117.0,74.8038,74.9225,74.8038,74.8236,52117.0
2021-10-14 10:10:00,75.66,75.8,75.66,75.78,52085.0,74.8236,74.9621,74.8236,74.9423,52085.0
2021-10-14 10:15:00,75.8,75.85,75.75,75.75,40656.0,74.9621,75.0115,74.9126,74.9126,40656.0
2021-10-14 10:20:00,75.74,75.79,75.67,75.69,38017.0,74.9027,74.9522,74.8335,74.8533,38017.0
2021-10-14 10:25:00,75.69,75.71,75.59,75.63,25731.0,74.8533,74.8731,74.7544,74.7939,25731.0
2021-10-14 10:30:00,75.65,75.69,75.58,75.66,34048.0,74.8137,74.8533,74.7445,74.8236,34048.0
2021-10-14 10:35:00,75.65,75.74,75.63,75.71,28976.0,74.8137,74.9027,74.7939,74.8731,28976.0
2021-10-14 10:40:00,75.71,75.72,75.61,75.7,19245.0,74.8731,74.883,74.7742,74.8632,19245.0
2021-10-14 10:45:00,75.7,75.83,75.68,75.82,31608.0,74.8632,74.9917,74.8434,74.9818,31608.0
2021-10-14 10:50:00,75.82,75.89,75.78,75.81,103274.0,74.9818,75.0511,74.9423,74.972,103274.0
2021-10-14 10:55:00,75.8,75.82,75.67,75.71,14998.0,74.9621,74.9818,74.8335,74.8731,14998.0
2021-10-14 11:00:00,75.75,75.78,75.65,75.67,18318.0,74.9126,74.9423,74.8137,74.8335,18318.0
2021-10-14 11:05:00,75.7,75.8,75.65,75.73,30580.0,74.8632,74.9621,74.8137,74.8928,30580.0
2021-10-14 11:10:00,75.73,75.76,75.68,75.74,19926.0,74.8928,74.9225,74.8434,74.9027,19926.0
2021-10-14 11:15:00,75.73,75.82,75.7,75.79,20687.0,74.8928,74.9818,74.8632,74.9522,20687.0
2021-10-14 11:20:00,75.78,75.86,75.77,75.8,31902.0,74.9423,75.0214,74.9324,74.9621,31902.0
2021-10-14 11:25:00,75.79,75.87,75.77,75.86,13307.0,74.9522,75.0313,74.9324,75.0214,13307.0
2021-10-14 11:30:00,75.87,75.91,75.78,75.82,10009.0,75.0313,75.0709,74.9423,74.9818,10009.0
2021-10-14 11:35:00,75.83,75.89,75.79,75.88,30482.0,74.9917,75.0511,74.9522,75.0412,30482.0
2021-10-14 11:40:00,75.88,75.97,75.87,75.94,26540.0,75.0412,75.1302,75.0313,75.1005,26540.0
2021-10-14 11:45:00,75.96,76.05,75.94,76.02,136137.0,75.1203,75.2093,75.1005,75.1796,136137.0
2021-10-14 11:50:00,76.03,76.03,75.96,75.99,12998.0,75.1895,75.1895,75.1203,75.15,12998.0
2021-10-14 11:55:00,75.99,76.1,75.98,76.09,59553.0,75.15,75.2588,75.1401,75.2489,59553.0
2021-10-14 12:00:00,76.08,76.12,76.07,76.11,61541.0,75.239,75.2785,75.2291,75.2686,61541.0
2021-10-14 12:05:00,76.13,76.17,76.12,76.16,19529.0,75.2884,75.328,75.2785,75.3181,19529.0
2021-10-14 12:10:00,76.16,76.24,76.16,76.24,14411.0,75.3181,75.3972,75.3181,75.3972,14411.0
2021-10-14 12:15:00,76.23,76.3,76.19,76.21,38720.0,75.3873,75.4565,75.3478,75.3675,38720.0
2021-10-14 12:20:00,76.2,76.23,76.16,76.18,15989.0,75.3576,75.3873,75.3181,75.3379,15989.0
2021-10-14 12:25:00,76.19,76.26,76.18,76.19,15264.0,75.3478,75.417,75.3379,75.3478,15264.0
2021-10-14 12:30:00,76.22,76.24,76.19,76.22,7915.0,75.3774,75.3972,75.3478,75.3774,7915.0
2021-10-14 12:35:00,76.23,76.29,76.22,76.26,16878.0,75.3873,75.4467,75.3774,75.417,16878.0
2021-10-14 12:40:00,76.26,76.28,76.23,76.26,12370.0,75.417,75.4368,75.3873,75.417,12370.0
2021-10-14 12:45:00,76.26,76.34,76.24,76.32,13559.0,75.417,75.4961,75.3972,75.4763,13559.0
2021-10-14 12:50:00,76.32,76.32,76.24,76.27,12905.0,75.4763,75.4763,75.3972,75.4269,12905.0
2021-10-14 12:55:00,76.26,76.29,76.24,76.29,16761.0,75.417,75.4467,75.3972,75.4467,16761.0
2021-10-14 13:00:00,76.28,76.31,76.14,76.16,18779.0,75.4368,75.4664,75.2983,75.3181,18779.0
2021-10-14 13:05:00,76.15,76.2,76.12,76.14,12947.0,75.3082,75.3576,75.2785,75.2983,12947.0
2021-10-14 13:10:00,76.13,76.19,76.13,76.18,2539.0,75.2884,75.3478,75.2884,75.3379,2539.0
2021-10-14 13:15:00,76.17,76.18,76.13,76.16,5200.0,75.328,75.3379,75.2884,75.3181,5200.0
2021-10-14 13:20:00,76.15,76.18,76.11,76.15,13474.0,75.3082,75.3379,75.2686,75.3082,13474.0
2021-10-14 13:25:00,76.14,76.14,76.09,76.11,18311.0,75.2983,75.2983,75.2489,75.2686,18311.0
2021-10-14 13:30:00,76.12,76.22,76.12,76.2,11903.0,75.2785,75.3774,75.2785,75.3576,11903.0
2021-10-14 13:35:00,76.2,76.24,76.2,76.23,4672.0,75.3576,75.3972,75.3576,75.3873,4672.0
2021-10-14 13:40:00,76.22,76.26,76.22,76.23,3025.0,75.3774,75.417,75.3774,75.3873,3025.0
2021-10-14 13:45:00,76.24,76.28,76.23,76.28,4590.0,75.3972,75.4368,75.3873,75.4368,4590.0
2021-10-14 13:50:00,76.29,76.29,76.22,76.25,9704.0,75.4467,75.4467,75.3774,75.4071,9704.0
2021-10-14 13:55:00,76.26,76.31,76.26,76.28,9651.0,75.417,75.4664,75.417,75.4368,9651.0
2021-10-14 14:00:00,76.28,76.28,76.18,76.19,6148.0,75.4368,75.4368,75.3379,75.3478,6148.0
2021-10-14 14:05:00,76.19,76.21,76.16,76.19,14477.0,75.3478,75.3675,75.3181,75.3478,14477.0
2021-10-14 14:10:00,76.18,76.22,76.18,76.2,7743.0,75.3379,75.3774,75.3379,75.3576,7743.0
2021-10-14 14:15:00,76.21,76.26,76.21,76.25,8532.0,75.3675,75.417,75.3675,75.4071,8532.0
2021-10-14 14:20:00,76.24,76.33,76.24,76.31,10882.0,75.3972,75.4862,75.3972,75.4664,10882.0
2021-10-14 14:25:00,76.31,76.34,76.3,76.34,15865.0,75.4664,75.4961,75.4565,75.4961,15865.0
2021-10-14 14:30:00,76.3,76.3,76.25,76.27,7750.0,75.4565,75.4565,75.4071,75.4269,7750.0
2021-10-14 14:35:00,76.27,76.34,76.25,76.34,13841.0,75.4269,75.4961,75.4071,75.4961,13841.0
2021-10-14 14:40:00,76.31,76.32,76.23,76.26,11240.0,75.4664,75.4763,75.3873,75.417,11240.0
2021-10-14 14:45:00,76.26,76.27,76.23,76.27,6091.0,75.417,75.4269,75.3873,75.4269,6091.0
2021-10-14 14:50:00,76.29,76.31,76.26,76.3,8652.0,75.4467,75.4664,75.417,75.4565,8652.0
2021-10-14 14:55:00,76.3,76.32,76.27,76.31,3842.0,75.4565,75.4763,75.4269,75.4664,3842.0
2021-10-14 15:00:00,76.3,76.3,76.22,76.26,24141.0,75.4565,75.4565,75.3774,75.417,24141.0
2021-10-14 15:05:00,76.26,76.3,76.17,76.17,37751.0,75.417,75.4565,75.328,75.328,37751.0
2021-10-14 15:10:00,76.16,76.2,76.13,76.19,12576.0,75.3181,75.3576,75.2884,75.3478,12576.0
2021-10-14 15:15:00,76.19,76.23,76.18,76.23,12450.0,75.3478,75.3873,75.3379,75.3873,12450.0
2021-10-14 15:20:00,76.22,76.3,76.16,76.16,19402.0,75.3774,75.4565,75.3181,75.3181,19402.0
2021-10-14 15:25:00,76.18,76.26,76.18,76.23,15126.0,75.3379,75.417,75.3379,75.3873,15126.0
2021-10-14 15:30:00,76.22,76.25,76.17,76.21,8925.0,75.3774,75.4071,75.328,75.3675,8925.0
2021-10-14 15:35:00,76.19,76.2,76.07,76.14,31186.0,75.3478,75.3576,75.2291,75.2983,31186.0
2021-10-14 15:40:00,76.12,76.18,76.04,76.18,46706.0,75.2785,75.3379,75.1994,75.3379,46706.0
2021-10-14 15:45:00,76.19,76.23,76.15,76.22,22486.0,75.3478,75.3873,75.3082,75.3774,22486.0
2021-10-14 15:50:00,76.22,76.39,76.11,76.31,88941.0,75.3774,75.5455,75.2686,75.4664,88941.0
2021-10-14 15:55:00,76.31,76.33,76.14,76.29,68759.0,75.4664,75.4862,75.2983,75.4467,68759.0
2021-10-15 09:30:00,76.82,76.93,76.43,76.45,149500.0,75.9708,76.0796,75.5851,75.6049,149500.0
2021-10-15 09:35:00,76.48,76.75,76.48,76.69,92152.0,75.6346,75.9016,75.6346,75.8422,92152.0
2021-10-15 09:40:00,76.69,76.72,76.49,76.53,28032.0,75.8422,75.8719,75.6444,75.684,28032.0
2021-10-15 09:45:00,76.51,76.74,76.49,76.63,26248.0,75.6642,75.8917,75.6444,75.7829,26248.0
2021-10-15 09:50:00,76.62,76.74,76.57,76.59,37815.0,75.773,75.8917,75.7236,75.7433,37815.0
2021-10-15 09:55:00,76.64,76.78,76.61,76.68,39730.0,75.7928,75.9312,75.7631,75.8323,39730.0
2021-10-15 10:00:00,76.66,76.67,76.44,76.51,28515.0,75.8126,75.8225,75.595,75.6642,28515.0
2021-10-15 10:05:00,76.5,76.77,76.46,76.72,20293.0,75.6543,75.9213,75.6148,75.8719,20293.0
2021-10-15 10:10:00,76.7,76.72,76.54,76.54,22694.0,75.8521,75.8719,75.6939,75.6939,22694.0
2021-10-15 10:15:00,76.57,76.61,76.45,76.53,21486.0,75.7236,75.7631,75.6049,75.684,21486.0
2021-10-15 10:20:00,76.52,76.65,76.5,76.65,8176.0,75.6741,75.8027,75.6543,75.8027,8176.0
2021-10-15 10:25:00,76.65,76.65,76.39,76.43,59642.0,75.8027,75.8027,75.5455,75.5851,59642.0
2021-10-15 10:30:00,76.44,76.6,76.44,76.6,24499.0,75.595,75.7532,75.595,75.7532,24499.0
2021-10-15 10:35:00,76.6,76.77,76.58,76.76,32728.0,75.7532,75.9213,75.7334,75.9115,32728.0
2021-10-15 10:40:00,76.74,76.78,76.72,76.75,8852.0,75.8917,75.9312,75.8719,75.9016,8852.0
2021-10-15 10:45:00,76.79,76.86,76.76,76.78,24947.0,75.9411,76.0104,75.9115,75.9312,24947.0
2021-10-15 10:50:00,76.78,76.89,76.78,76.83,11603.0,75.9312,76.04,75.9312,75.9807,11603.0
2021-10-15 10:55:00,76.81,77.03,76.81,77.03,34405.0,75.9609,76.1785,75.9609,76.1785,34405.0
2021-10-15 11:00:00,77.03,77.08,76.97,76.97,27756.0,76.1785,76.2279,76.1191,76.1191,27756.0
2021-10-15 11:05:00,76.98,77.07,76.94,77.06,12406.0,76.129,76.218,76.0895,76.2081,12406.0
2021-10-15 11:10:00,77.06,77.12,77.04,77.09,19039.0,76.2081,76.2675,76.1884,76.2378,19039.0
2021-10-15 11:15:00,77.09,77.1,76.99,77.07,7017.0,76.2378,76.2477,76.1389,76.218,7017.0
2021-10-15 11:20:00,77.08,77.08,76.92,77.02,16013.0,76.2279,76.2279,76.0697,76.1686,16013.0
2021-10-15 11:25:00,77.02,77.05,76.94,76.97,14171.0,76.1686,76.1982,76.0895,76.1191,14171.0
2021-10-15 11:30:00,76.97,77.03,76.94,76.95,7496.0,76.1191,76.1785,76.0895,76.0994,7496.0
2021-10-15 11:35:00,76.95,76.96,76.74,76.76,9280.0,76.0994,76.1092,75.8917,75.9115,9280.0
2021-10-15 11:40:00,76.77,76.78,76.65,76.66,43727.0,75.9213,75.9312,75.8027,75.8126,43727.0
2021-10-15 11:45:00,76.65,76.74,76.59,76.61,10085.0,75.8027,75.8917,75.7433,75.7631,10085.0
2021-10-15 11:50:00,76.62,76.63,76.52,76.56,21627.0,75.773,75.7829,75.6741,75.7137,21627.0
2021-10-15 11:55:00,76.57,76.61,76.52,76.54,27322.0,75.7236,75.7631,75.6741,75.6939,27322.0
2021-10-15 12:00:00,76.56,76.69,76.55,76.68,12221.0,75.7137,75.8422,75.7038,75.8323,12221.0
2021-10-15 12:05:00,76.67,76.73,76.62,76.71,12100.0,75.8225,75.8818,75.773,75.862,12100.0
2021-10-15 12:10:00,76.7,76.79,76.7,76.79,6690.0,75.8521,75.9411,75.8521,75.9411,6690.0
2021-10-15 12:15:00,76.78,76.82,76.77,76.8,12561.0,75.9312,75.9708,75.9213,75.951,12561.0
2021-10-15 12:20:00,76.77,76.77,76.69,76.7,6833.0,75.9213,75.9213,75.8422,75.8521,6833.0
2021-10-15 12:25:00,76.72,76.79,76.65,76.79,26298.0,75.8719,75.9411,75.8027,75.9411,26298.0
2021-10-15 12:30:00,76.78,76.81,76.72,76.72,7154.0,75.9312,75.9609,75.8719,75.8719,7154.0
2021-10-15 12:35:00,76.76,76.84,76.71,76.84,9302.0,75.9115,75.9906,75.862,75.9906,9302.0
2021-10-15 12:40:00,76.84,76.88,76.82,76.88,4839.0,75.9906,76.0301,75.9708,76.0301,4839.0
2021-10-15 12:45:00,76.88,76.91,76.86,76.88,5396.0,76.0301,76.0598,76.0104,76.0301,5396.0
2021-10-15 12:50:00,76.88,76.89,76.86,76.86,1740.0,76.0301,76.04,76.0104,76.0104,1740.0
2021-10-15 12:55:00,76.86,76.92,76.86,76.9,2048.0,76.0104,76.0697,76.0104,76.0499,2048.0
2021-10-15 13:00:00,76.89,76.89,76.74,76.77,6354.0,76.04,76.04,75.8917,75.9213,6354.0
2021-10-15 13:05:00,76.78,76.9,76.78,76.87,7345.0,75.9312,76.0499,75.9312,76.0202,7345.0
2021-10-15 13:10:00,76.83,76.85,76.77,76.77,2366.0,75.9807,76.0005,75.9213,75.9213,2366.0
2021-10-15 13:15:00,76.77,76.8,76.7,76.78,9829.0,75.9213,75.951,75.8521,75.9312,9829.0
2021-10-15 13:20:00,76.77,76.83,76.74,76.83,9463.0,75.9213,75.9807,75.8917,75.9807,9463.0
2021-10-15 13:25:00,76.81,76.85,76.8,76.8,3640.0,75.9609,76.0005,75.951,75.951,3640.0
2021-10-15 13:30:00,76.81,76.9,76.8,76.88,5364.0,75.9609,76.0499,75.951,76.0301,5364.0
2021-10-15 13:35:00,76.89,76.92,76.87,76.89,3559.0,76.04,76.0697,76.0202,76.04,3559.0
2021-10-15 13:40:00,76.86,76.87,76.84,76.87,3949.0,76.0104,76.0202,75.9906,76.0202,3949.0
2021-10-15 13:45:00,76.87,76.92,76.85,76.92,17289.0,76.0202,76.0697,76.0005,76.0697,17289.0
2021-10-15 13:50:00,76.92,76.94,76.9,76.92,3620.0,76.0697,76.0895,76.0499,76.0697,3620.0
2021-10-15 13:55:00,76.89,76.92,76.88,76.91,8299.0,76.04,76.0697,76.0301,76.0598,8299.0
2021-10-15 14:00:00,76.91,77.02,76.91,77.01,13717.0,76.0598,76.1686,76.0598,76.1587,13717.0
2021-10-15 14:05:00,77.0,77.03,76.94,77.03,17096.0,76.1488,76.1785,76.0895,76.1785,17096.0
2021-10-15 14:10:00,77.03,77.05,77.01,77.03,5027.0,76.1785,76.1982,76.1587,76.1785,5027.0
2021-10-15 14:15:00,77.05,77.06,77.03,77.04,15686.0,76.1982,76.2081,76.1785,76.1884,15686.0
2021-10-15 14:20:00,77.04,77.07,77.03,77.05,13841.0,76.1884,76.218,76.1785,76.1982,13841.0
2021-10-15 14:25:00,77.04,77.08,77.02,77.03,6196.0,76.1884,76.2279,76.1686,76.1785,6196.0
2021-10-15 14:30:00,77.05,77.05,76.97,76.98,40184.0,76.1982,76.1982,76.1191,76.129,40184.0
2021-10-15 14:35:00,76.99,77.02,76.95,77.02,9064.0,76.1389,76.1686,76.0994,76.1686,9064.0
2021-10-15 14:40:00,77.02,77.02,76.96,76.98,13244.0,76.1686,76.1686,76.1092,76.129,13244.0
2021-10-15 14:45:00,76.98,76.98,76.92,76.96,10322.0,76.129,76.129,76.0697,76.1092,10322.0
2021-10-15 14:50:00,76.96,77.01,76.94,77.0,8092.0,76.1092,76.1587,76.0895,76.1488,8092.0
2021-10-15 14:55:00,77.0,77.1,77.0,77.08,7218.0,76.1488,76.2477,76.1488,76.2279,7218.0
2021-10-15 15:00:00,77.07,77.1,76.93,76.93,19904.0,76.218,76.2477,76.0796,76.0796,19904.0
2021-10-15 15:05:00,76.91,76.95,76.83,76.86,10174.0,76.0598,76.0994,75.9807,76.0104,10174.0
2021-10-15 15:10:00,76.86,76.95,76.86,76.95,7141.0,76.0104,76.0994,76.0104,76.0994,7141.0
2021-10-15 15:15:00,76.95,77.04,76.93,76.97,19307.0,76.0994,76.1884,76.0796,76.1191,19307.0
2021-10-15 15:20:00,76.95,77.02,76.92,77.02,6380.0,76.0994,76.1686,76.0697,76.1686,6380.0
2021-10-15 15:25:00,77.02,77.12,77.0,77.11,12192.0,76.1686,76.2675,76.1488,76.2576,12192.0
2021-10-15 15:30:00,77.1,77.1,77.0,77.05,9570.0,76.2477,76.2477,76.1488,76.1982,9570.0
2021-10-15 15:35:00,77.06,77.08,77.01,77.08,5384.0,76.2081,76.2279,76.1587,76.2279,5384.0
2021-10-15 15:40:00,77.06,77.1,77.05,77.06,16107.0,76.2081,76.2477,76.1982,76.2081,16107.0
2021-10-15 15:45:00,77.05,77.07,76.96,76.99,24146.0,76.1982,76.218,76.1092,76.1389,24146.0
2021-10-15 15:50:00,77.0,77.18,77.0,77.13,25472.0,76.1488,76.3268,76.1488,76.2774,25472.0
2021-10-15 15:55:00,77.15,77.3,77.14,77.26,153933.0,76.2971,76.4455,76.2873,76.4059,153933.0
2021-10-18 09:30:00,76.71,76.84,76.54,76.54,87260.0,75.862,75.9906,75.6939,75.6939,87260.0
2021-10-18 09:35:00,76.55,76.81,76.46,76.72,40696.0,75.7038,75.9609,75.6148,75.8719,40696.0
2021-10-18 09:40:00,76.77,77.11,76.73,77.02,38654.0,75.9213,76.2576,75.8818,76.1686,38654.0
2021-10-18 09:45:00,77.05,77.27,77.0,77.27,42392.0,76.1982,76.4158,76.1488,76.4158,42392.0
2021-10-18 09:50:00,77.3,77.38,77.19,77.22,89912.0,76.4455,76.5246,76.3367,76.3664,89912.0
2021-10-18 09:55:00,77.2,77.41,77.16,77.32,18301.0,76.3466,76.5543,76.307,76.4653,18301.0
2021-10-18 10:00:00,77.34,77.34,77.23,77.34,21755.0,76.485,76.485,76.3763,76.485,21755.0
2021-10-18 10:05:00,77.36,77.52,77.32,77.47,41053.0,76.5048,76.6631,76.4653,76.6136,41053.0
2021-10-18 10:10:00,77.47,77.53,77.39,77.51,30355.0,76.6136,76.6729,76.5345,76.6532,30355.0
2021-10-18 10:15:00,77.52,77.52,77.37,77.39,20593.0,76.6631,76.6631,76.5147,76.5345,20593.0
2021-10-18 10:20:00,77.42,77.42,77.32,77.37,33857.0,76.5642,76.5642,76.4653,76.5147,33857.0
2021-10-18 10:25:00,77.36,77.49,77.36,77.42,13853.0,76.5048,76.6334,76.5048,76.5642,13853.0
2021-10-18 10:30:00,77.46,77.49,77.28,77.31,43276.0,76.6037,76.6334,76.4257,76.4554,43276.0
2021-10-18 10:35:00,77.28,77.33,77.19,77.31,17223.0,76.4257,76.4752,76.3367,76.4554,17223.0
2021-10-18 10:40:00,77.31,77.49,77.31,77.41,39824.0,76.4554,76.6334,76.4554,76.5543,39824.0
2021-10-18 10:45:00,77.41,77.5,77.4,77.5,3797.0,76.5543,76.6433,76.5444,76.6433,3797.0
2021-10-18 10:50:00,77.51,77.63,77.5,77.61,38806.0,76.6532,76.7718,76.6433,76.7521,38806.0
2021-10-18 10:55:00,77.63,77.65,77.59,77.62,29556.0,76.7718,76.7916,76.7323,76.7619,29556.0
2021-10-18 11:00:00,77.64,77.74,77.63,77.72,61747.0,76.7817,76.8806,76.7718,76.8608,61747.0
2021-10-18 11:05:00,77.72,77.89,77.72,77.85,36637.0,76.8608,77.029,76.8608,76.9894,36637.0
2021-10-18 11:10:00,77.84,77.93,77.81,77.82,40271.0,76.9795,77.0685,76.9498,76.9597,40271.0
2021-10-18 11:15:00,77.8,77.91,77.78,77.91,21000.0,76.94,77.0487,76.9202,77.0487,21000.0
2021-10-18 11:20:00,77.91,77.97,77.86,77.95,41079.0,77.0487,77.1081,76.9993,77.0883,41079.0
2021-10-18 11:25:00,77.94,77.98,77.86,77.86,40035.0,77.0784,77.118,76.9993,76.9993,40035.0
2021-10-18 11:30:00,77.87,77.95,77.84,77.94,13318.0,77.0092,77.0883,76.9795,77.0784,13318.0
2021-10-18 11:35:00,77.96,78.01,77.9,77.9,23136.0,77.0982,77.1476,77.0389,77.0389,23136.0
2021-10-18 11:40:00,77.91,77.98,77.9,77.94,10812.0,77.0487,77.118,77.0389,77.0784,10812.0
2021-10-18 11:45:00,77.94,78.05,77.93,78.02,25382.0,77.0784,77.1872,77.0685,77.1575,25382.0
2021-10-18 11:50:00,78.02,78.1,78.01,78.1,18233.0,77.1575,77.2366,77.1476,77.2366,18233.0
2021-10-18 11:55:00,78.1,78.12,78.02,78.02,18499.0,77.2366,77.2564,77.1575,77.1575,18499.0
2021-10-18 12:00:00,78.01,78.07,77.98,78.05,12087.0,77.1476,77.207,77.118,77.1872,12087.0
2021-10-18 12:05:00,78.05,78.11,78.03,78.1,12470.0,77.1872,77.2465,77.1674,77.2366,12470.0
2021-10-18 12:10:00,78.12,78.14,78.03,78.06,10728.0,77.2564,77.2762,77.1674,77.1971,10728.0
2021-10-18 12:15:00,78.06,78.07,78.02,78.05,20683.0,77.1971,77.207,77.1575,77.1872,20683.0
2021-10-18 12:20:00,78.05,78.07,78.0,78.03,20123.0,77.1872,77.207,77.1377,77.1674,20123.0
2021-10-18 12:25:00,78.02,78.09,77.98,78.09,15689.0,77.1575,77.2268,77.118,77.2268,15689.0
2021-10-18 12:30:00,78.07,78.13,78.07,78.13,15191.0,77.207,77.2663,77.207,77.2663,15191.0
2021-10-18 12:35:00,78.13,78.19,78.12,78.15,25659.0,77.2663,77.3256,77.2564,77.2861,25659.0
2021-10-18 12:40:00,78.16,78.16,78.08,78.09,14532.0,77.296,77.296,77.2169,77.2268,14532.0
2021-10-18 12:45:00,78.09,78.14,78.06,78.09,8863.0,77.2268,77.2762,77.1971,77.2268,8863.0
2021-10-18 12:50:00,78.09,78.12,78.06,78.1,9002.0,77.2268,77.2564,77.1971,77.2366,9002.0
2021-10-18 12:55:00,78.11,78.17,78.07,78.15,8045.0,77.2465,77.3059,77.207,77.2861,8045.0
2021-10-18 13:00:00,78.15,78.18,78.12,78.15,7919.0,77.2861,77.3158,77.2564,77.2861,7919.0
2021-10-18 13:05:00,78.14,78.15,78.11,78.13,35686.0,77.2762,77.2861,77.2465,77.2663,35686.0
2021-10-18 13:10:00,78.14,78.23,78.14,78.23,22235.0,77.2762,77.3652,77.2762,77.3652,22235.0
2021-10-18 13:15:00,78.23,78.38,78.23,78.34,10500.0,77.3652,77.5135,77.3652,77.474,10500.0
2021-10-18 13:20:00,78.34,78.37,78.28,78.37,7540.0,77.474,77.5037,77.4147,77.5037,7540.0
2021-10-18 13:25:00,78.36,78.41,78.33,78.38,7590.0,77.4938,77.5432,77.4641,77.5135,7590.0
2021-10-18 13:30:00,78.38,78.46,78.38,78.46,10765.0,77.5135,77.5927,77.5135,77.5927,10765.0
2021-10-18 13:35:00,78.46,78.46,78.43,78.44,4300.0,77.5927,77.5927,77.563,77.5729,4300.0
2021-10-18 13:40:00,78.4,78.4,78.33,78.4,13956.0,77.5333,77.5333,77.4641,77.5333,13956.0
2021-10-18 13:45:00,78.41,78.44,78.39,78.44,4193.0,77.5432,77.5729,77.5234,77.5729,4193.0
2021-10-18 13:50:00,78.44,78.45,78.43,78.44,5330.0,77.5729,77.5828,77.563,77.5729,5330.0
2021-10-18 13:55:00,78.43,78.43,78.38,78.42,3921.0,77.563,77.563,77.5135,77.5531,3921.0
2021-10-18 14:00:00,78.42,78.48,78.37,78.47,13682.0,77.5531,77.6124,77.5037,77.6026,13682.0
2021-10-18 14:05:00,78.48,78.48,78.4,78.4,30468.0,77.6124,77.6124,77.5333,77.5333,30468.0
2021-10-18 14:10:00,78.4,78.42,78.36,78.36,16135.0,77.5333,77.5531,77.4938,77.4938,16135.0
2021-10-18 14:15:00,78.36,78.43,78.36,78.43,14887.0,77.4938,77.563,77.4938,77.563,14887.0
2021-10-18 14:20:00,78.42,78.44,78.41,78.43,8405.0,77.5531,77.5729,77.5432,77.563,8405.0
2021-10-18 14:25:00,78.43,78.43,78.36,78.43,13110.0,77.563,77.563,77.4938,77.563,13110.0
2021-10-18 14:30:00,78.44,78.5,78.42,78.48,11742.0,77.5729,77.6322,77.5531,77.6124,11742.0
2021-10-18 14:35:00,78.49,78.51,78.45,78.49,20770.0,77.6223,77.6421,77.5828,77.6223,20770.0
2021-10-18 14:40:00,78.49,78.53,78.49,78.52,11050.0,77.6223,77.6619,77.6223,77.652,11050.0
2021-10-18 14:45:00,78.53,78.59,78.51,78.59,20664.0,77.6619,77.7212,77.6421,77.7212,20664.0
2021-10-18 14:50:00,78.59,78.64,78.59,78.64,21134.0,77.7212,77.7707,77.7212,77.7707,21134.0
2021-10-18 14:55:00,78.63,78.67,78.62,78.63,12980.0,77.7608,77.8003,77.7509,77.7608,12980.0
2021-10-18 15:00:00,78.6,78.61,78.57,78.61,25605.0,77.7311,77.741,77.7014,77.741,25605.0
2021-10-18 15:05:00,78.62,78.63,78.58,78.61,14660.0,77.7509,77.7608,77.7113,77.741,14660.0
2021-10-18 15:10:00,78.63,78.72,78.63,78.67,28164.0,77.7608,77.8498,77.7608,77.8003,28164.0
2021-10-18 15:15:00,78.68,78.75,78.67,78.74,23639.0,77.8102,77.8795,77.8003,77.8696,23639.0
2021-10-18 15:20:00,78.74,78.81,78.74,78.75,26482.0,77.8696,77.9388,77.8696,77.8795,26482.0
2021-10-18 15:25:00,78.75,78.75,78.66,78.74,13047.0,77.8795,77.8795,77.7905,77.8696,13047.0
2021-10-18 15:30:00,78.74,78.74,78.64,78.64,22190.0,77.8696,77.8696,77.7707,77.7707,22190.0
2021-10-18 15:35:00,78.65,78.7,78.63,78.7,18798.0,77.7806,77.83,77.7608,77.83,18798.0
2021-10-18 15:40:00,78.68,78.73,78.63,78.65,22531.0,77.8102,77.8597,77.7608,77.7806,22531.0
2021-10-18 15:45:00,78.65,78.81,78.64,78.73,44050.0,77.7806,77.9388,77.7707,77.8597,44050.0
2021-10-18 15:50:00,78.77,78.86,78.7,78.84,108570.0,77.8992,77.9882,77.83,77.9685,108570.0
2021-10-18 15:55:00,78.83,78.89,78.79,78.82,137737.0,77.9586,78.0179,77.919,77.9487,137737.0
2021-10-19 09:30:00,79.28,79.34,79.03,79.12,100814.0,78.4036,78.4629,78.1564,78.2454,100814.0
2021-10-19 09:35:00,79.11,79.39,78.99,79.37,85825.0,78.2355,78.5124,78.1168,78.4926,85825.0
2021-10-19 09:40:00,79.4,79.52,79.18,79.19,37246.0,78.5223,78.6409,78.3047,78.3146,37246.0
2021-10-19 09:45:00,79.2,79.55,79.19,79.41,45762.0,78.3245,78.6706,78.3146,78.5322,45762.0
2021-10-19 09:50:00,79.43,79.52,79.4,79.5,31508.0,78.5519,78.6409,78.5223,78.6212,31508.0
2021-10-19 09:55:00,79.52,79.53,79.11,79.19,38373.0,78.6409,78.6508,78.2355,78.3146,38373.0
2021-10-19 10:00:00,79.2,79.29,79.1,79.26,27067.0,78.3245,78.4135,78.2256,78.3838,27067.0
2021-10-19 10:05:00,79.31,79.45,79.31,79.42,24406.0,78.4333,78.5717,78.4333,78.5421,24406.0
2021-10-19 10:10:00,79.42,79.52,79.36,79.48,17478.0,78.5421,78.6409,78.4827,78.6014,17478.0
2021-10-19 10:15:00,79.52,79.58,79.32,79.42,44843.0,78.6409,78.7003,78.4432,78.5421,44843.0
2021-10-19 10:20:00,79.4,79.44,79.35,79.43,8330.0,78.5223,78.5618,78.4728,78.5519,8330.0
2021-10-19 10:25:00,79.43,79.59,79.41,79.58,16249.0,78.5519,78.7102,78.5322,78.7003,16249.0
2021-10-19 10:30:00,79.6,79.6,79.35,79.39,10082.0,78.7201,78.7201,78.4728,78.5124,10082.0
2021-10-19 10:35:00,79.41,79.42,79.25,79.34,15677.0,78.5322,78.5421,78.3739,78.4629,15677.0
2021-10-19 10:40:00,79.38,79.42,79.33,79.38,19588.0,78.5025,78.5421,78.453,78.5025,19588.0
2021-10-19 10:45:00,79.34,79.46,79.34,79.43,8846.0,78.4629,78.5816,78.4629,78.5519,8846.0
2021-10-19 10:50:00,79.42,79.53,79.41,79.52,6415.0,78.5421,78.6508,78.5322,78.6409,6415.0
2021-10-19 10:55:00,79.52,79.73,79.52,79.72,51424.0,78.6409,78.8486,78.6409,78.8387,51424.0
2021-10-19 11:00:00,79.74,79.8,79.72,79.74,27496.0,78.8585,78.9178,78.8387,78.8585,27496.0
2021-10-19 11:05:00,79.74,79.75,79.65,79.66,13223.0,78.8585,78.8684,78.7695,78.7794,13223.0
2021-10-19 11:10:00,79.65,79.7,79.63,79.69,6400.0,78.7695,78.819,78.7497,78.8091,6400.0
2021-10-19 11:15:00,79.71,79.75,79.58,79.62,18736.0,78.8288,78.8684,78.7003,78.7398,18736.0
2021-10-19 11:20:00,79.61,79.69,79.61,79.61,8400.0,78.73,78.8091,78.73,78.73,8400.0
2021-10-19 11:25:00,79.61,79.69,79.61,79.69,4908.0,78.73,78.8091,78.73,78.8091,4908.0
2021-10-19 11:30:00,79.7,79.72,79.67,79.67,11551.0,78.819,78.8387,78.7893,78.7893,11551.0
2021-10-19 11:35:00,79.68,79.69,79.61,79.65,6464.0,78.7992,78.8091,78.73,78.7695,6464.0
2021-10-19 11:40:00,79.62,79.72,79.61,79.7,19133.0,78.7398,78.8387,78.73,78.819,19133.0
2021-10-19 11:45:00,79.71,79.79,79.71,79.76,15326.0,78.8288,78.908,78.8288,78.8783,15326.0
2021-10-19 11:50:00,79.78,79.83,79.73,79.78,27365.0,78.8981,78.9475,78.8486,78.8981,27365.0
2021-10-19 11:55:00,79.78,79.83,79.76,79.78,8755.0,78.8981,78.9475,78.8783,78.8981,8755.0
2021-10-19 12:00:00,79.82,79.82,79.73,79.76,6056.0,78.9376,78.9376,78.8486,78.8783,6056.0
2021-10-19 12:05:00,79.77,79.8,79.74,79.77,29618.0,78.8882,78.9178,78.8585,78.8882,29618.0
2021-10-19 12:10:00,79.77,79.79,79.74,79.77,14428.0,78.8882,78.908,78.8585,78.8882,14428.0
2021-10-19 12:15:00,79.76,79.79,79.74,79.76,4796.0,78.8783,78.908,78.8585,78.8783,4796.0
2021-10-19 12:20:00,79.76,79.79,79.74,79.75,29274.0,78.8783,78.908,78.8585,78.8684,29274.0
2021-10-19 12:25:00,79.76,79.8,79.74,79.79,7057.0,78.8783,78.9178,78.8585,78.908,7057.0
2021-10-19 12:30:00,79.81,79.84,79.81,79.82,6361.0,78.9277,78.9574,78.9277,78.9376,6361.0
2021-10-19 12:35:00,79.8,79.84,79.75,79.77,14217.0,78.9178,78.9574,78.8684,78.8882,14217.0
2021-10-19 12:40:00,79.8,79.81,79.78,79.81,13906.0,78.9178,78.9277,78.8981,78.9277,13906.0
2021-10-19 12:45:00,79.83,79.84,79.81,79.82,7747.0,78.9475,78.9574,78.9277,78.9376,7747.0
2021-10-19 12:50:00,79.82,79.82,79.77,79.8,27858.0,78.9376,78.9376,78.8882,78.9178,27858.0
2021-10-19 12:55:00,79.8,79.92,79.79,79.91,35725.0,78.9178,79.0365,78.908,79.0266,35725.0
2021-10-19 13:00:00,79.91,79.91,79.83,79.89,20259.0,79.0266,79.0266,78.9475,79.0069,20259.0
2021-10-19 13:05:00,79.87,79.87,79.84,79.85,12759.0,78.9871,78.9871,78.9574,78.9673,12759.0
2021-10-19 13:10:00,79.87,79.89,79.81,79.88,23056.0,78.9871,79.0069,78.9277,78.997,23056.0
2021-10-19 13:15:00,79.87,79.88,79.86,79.87,2286.0,78.9871,78.997,78.9772,78.9871,2286.0
2021-10-19 13:20:00,79.89,79.96,79.87,79.94,19785.0,79.0069,79.0761,78.9871,79.0563,19785.0
2021-10-19 13:25:00,79.93,79.93,79.82,79.82,2400.0,79.0464,79.0464,78.9376,78.9376,2400.0
2021-10-19 13:30:00,79.84,79.85,79.82,79.85,20492.0,78.9574,78.9673,78.9376,78.9673,20492.0
2021-10-19 13:35:00,79.85,79.88,79.81,79.88,13534.0,78.9673,78.997,78.9277,78.997,13534.0
2021-10-19 13:40:00,79.86,79.87,79.83,79.86,5762.0,78.9772,78.9871,78.9475,78.9772,5762.0
2021-10-19 13:45:00,79.86,79.88,79.84,79.85,13749.0,78.9772,78.997,78.9574,78.9673,13749.0
2021-10-19 13:50:00,79.86,79.88,79.85,79.86,8804.0,78.9772,78.997,78.9673,78.9772,8804.0
2021-10-19 13:55:00,79.86,79.92,79.85,79.92,10027.0,78.9772,79.0365,78.9673,79.0365,10027.0
2021-10-19 14:00:00,79.93,79.94,79.92,79.93,4478.0,79.0464,79.0563,79.0365,79.0464,4478.0
2021-10-19 14:05:00,79.92,79.93,79.91,79.92,2325.0,79.0365,79.0464,79.0266,79.0365,2325.0
2021-10-19 14:10:00,79.91,79.97,79.91,79.95,6795.0,79.0266,79.086,79.0266,79.0662,6795.0
2021-10-19 14:15:00,79.94,79.94,79.91,79.92,6835.0,79.0563,79.0563,79.0266,79.0365,6835.0
2021-10-19 14:20:00,79.93,79.93,79.83,79.84,24145.0,79.0464,79.0464,78.9475,78.9574,24145.0
2021-10-19 14:25:00,79.84,79.85,79.74,79.74,14019.0,78.9574,78.9673,78.8585,78.8585,14019.0
2021-10-19 14:30:00,79.76,79.79,79.6,79.69,26262.0,78.8783,78.908,78.7201,78.8091,26262.0
2021-10-19 14:35:00,79.7,79.71,79.63,79.7,26390.0,78.819,78.8288,78.7497,78.819,26390.0
2021-10-19 14:40:00,79.7,79.76,79.68,79.76,18563.0,78.819,78.8783,78.7992,78.8783,18563.0
2021-10-19 14:45:00,79.76,79.76,79.7,79.71,12437.0,78.8783,78.8783,78.819,78.8288,12437.0
2021-10-19 14:50:00,79.72,79.74,79.66,79.71,23431.0,78.8387,78.8585,78.7794,78.8288,23431.0
2021-10-19 14:55:00,79.69,79.75,79.66,79.74,15326.0,78.8091,78.8684,78.7794,78.8585,15326.0
2021-10-19 15:00:00,79.73,79.84,79.7,79.83,19877.0,78.8486,78.9574,78.819,78.9475,19877.0
2021-10-19 15:05:00,79.82,79.87,79.82,79.86,13608.0,78.9376,78.9871,78.9376,78.9772,13608.0
2021-10-19 15:10:00,79.86,79.93,79.85,79.92,29661.0,78.9772,79.0464,78.9673,79.0365,29661.0
2021-10-19 15:15:00,79.92,80.01,79.89,80.01,44568.0,79.0365,79.1255,79.0069,79.1255,44568.0
2021-10-19 15:20:00,80.02,80.02,79.85,79.85,42874.0,79.1354,79.1354,78.9673,78.9673,42874.0
2021-10-19 15:25:00,79.87,79.92,79.86,79.92,20276.0,78.9871,79.0365,78.9772,79.0365,20276.0
2021-10-19 15:30:00,79.91,79.91,79.77,79.8,39977.0,79.0266,79.0266,78.8882,78.9178,39977.0
2021-10-19 15:35:00,79.81,79.88,79.8,79.81,19835.0,78.9277,78.997,78.9178,78.9277,19835.0
2021-10-19 15:40:00,79.81,79.85,79.79,79.79,12359.0,78.9277,78.9673,78.908,78.908,12359.0
2021-10-19 15:45:00,79.79,79.9,79.77,79.87,64321.0,78.908,79.0167,78.8882,78.9871,64321.0
2021-10-19 15:50:00,79.86,79.92,79.75,79.84,46155.0,78.9772,79.0365,78.8684,78.9574,46155.0
2021-10-19 15:55:00,79.85,79.99,79.84,79.99,89610.0,78.9673,79.1057,78.9574,79.1057,89610.0
2021-10-20 09:30:00,80.21,80.26,80.09,80.12,109841.0,79.3233,79.3728,79.2046,79.2343,109841.0
2021-10-20 09:35:00,80.11,80.25,80.02,80.25,78263.0,79.2244,79.3629,79.1354,79.3629,78263.0
2021-10-20 09:40:00,80.23,80.33,80.14,80.17,21095.0,79.3431,79.442,79.2541,79.2838,21095.0
2021-10-20 09:45:00,80.2,80.33,80.16,80.32,19531.0,79.3134,79.442,79.2739,79.4321,19531.0
2021-10-20 09:50:00,80.34,80.37,79.96,79.99,40324.0,79.4519,79.4815,79.0761,79.1057,40324.0
2021-10-20 09:55:00,79.99,80.14,79.97,80.04,18353.0,79.1057,79.2541,79.086,79.1552,18353.0
2021-10-20 10:00:00,80.04,80.04,79.78,79.89,44137.0,79.1552,79.1552,78.8981,79.0069,44137.0
2021-10-20 10:05:00,79.89,80.03,79.85,80.03,22522.0,79.0069,79.1453,78.9673,79.1453,22522.0
2021-10-20 10:10:00,80.0,80.15,79.95,80.12,32291.0,79.1156,79.264,79.0662,79.2343,32291.0
2021-10-20 10:15:00,80.14,80.25,80.08,80.25,30827.0,79.2541,79.3629,79.1948,79.3629,30827.0
2021-10-20 10:20:00,80.25,80.31,80.21,80.3,20789.0,79.3629,79.4222,79.3233,79.4123,20789.0
2021-10-20 10:25:00,80.32,80.37,80.22,80.37,25448.0,79.4321,79.4815,79.3332,79.4815,25448.0
2021-10-20 10:30:00,80.38,80.45,80.31,80.45,37171.0,79.4914,79.5607,79.4222,79.5607,37171.0
2021-10-20 10:35:00,80.43,80.44,80.26,80.27,20100.0,79.5409,79.5508,79.3728,79.3827,20100.0
2021-10-20 10:40:00,80.26,80.28,80.23,80.25,18118.0,79.3728,79.3925,79.3431,79.3629,18118.0
2021-10-20 10:45:00,80.25,80.27,80.16,80.24,38832.0,79.3629,79.3827,79.2739,79.353,38832.0
2021-10-20 10:50:00,80.25,80.3,80.17,80.18,18060.0,79.3629,79.4123,79.2838,79.2936,18060.0
2021-10-20 10:55:00,80.18,80.22,80.01,80.02,23911.0,79.2936,79.3332,79.1255,79.1354,23911.0
2021-10-20 11:00:00,80.02,80.08,79.82,79.82,39385.0,79.1354,79.1948,78.9376,78.9376,39385.0
2021-10-20 11:05:00,79.83,80.03,79.83,80.02,33244.0,78.9475,79.1453,78.9475,79.1354,33244.0
2021-10-20 11:10:00,80.01,80.03,79.9,79.96,18374.0,79.1255,79.1453,79.0167,79.0761,18374.0
2021-10-20 11:15:00,79.93,80.05,79.91,80.05,19724.0,79.0464,79.1651,79.0266,79.1651,19724.0
2021-10-20 11:20:00,80.07,80.12,80.03,80.07,10222.0,79.1849,79.2343,79.1453,79.1849,10222.0
2021-10-20 11:25:00,80.07,80.1,79.92,79.98,21138.0,79.1849,79.2145,79.0365,79.0959,21138.0
2021-10-20 11:30:00,79.97,80.04,79.87,79.97,19395.0,79.086,79.1552,78.9871,79.086,19395.0
2021-10-20 11:35:00,79.98,80.01,79.93,79.94,6605.0,79.0959,79.1255,79.0464,79.0563,6605.0
2021-10-20 11:40:00,79.94,80.09,79.92,80.08,18437.0,79.0563,79.2046,79.0365,79.1948,18437.0
2021-10-20 11:45:00,80.08,80.15,80.08,80.11,6890.0,79.1948,79.264,79.1948,79.2244,6890.0
2021-10-20 11:50:00,80.12,80.16,80.07,80.14,7420.0,79.2343,79.2739,79.1849,79.2541,7420.0
2021-10-20 11:55:00,80.16,80.2,80.13,80.18,13076.0,79.2739,79.3134,79.2442,79.2936,13076.0
2021-10-20 12:00:00,80.17,80.17,80.08,80.1,6099.0,79.2838,79.2838,79.1948,79.2145,6099.0
2021-10-20 12:05:00,80.09,80.09,80.0,80.02,5965.0,79.2046,79.2046,79.1156,79.1354,5965.0
2021-10-20 12:10:00,80.01,80.02,79.97,79.99,12143.0,79.1255,79.1354,79.086,79.1057,12143.0
2021-10-20 12:15:00,80.0,80.01,79.89,79.93,10170.0,79.1156,79.1255,79.0069,79.0464,10170.0
2021-10-20 12:20:00,79.9,79.96,79.89,79.92,8884.0,79.0167,79.0761,79.0069,79.0365,8884.0
2021-10-20 12:25:00,79.93,79.95,79.86,79.88,13681.0,79.0464,79.0662,78.9772,78.997,13681.0
2021-10-20 12:30:00,79.87,79.99,79.85,79.97,12462.0,78.9871,79.1057,78.9673,79.086,12462.0
2021-10-20 12:35:00,79.97,79.97,79.88,79.9,8834.0,79.086,79.086,78.997,79.0167,8834.0
2021-10-20 12:40:00,79.91,79.93,79.77,79.82,9396.0,79.0266,79.0464,78.8882,78.9376,9396.0
2021-10-20 12:45:00,79.81,79.9,79.78,79.9,11276.0,78.9277,79.0167,78.8981,79.0167,11276.0
2021-10-20 12:50:00,79.91,79.92,79.85,79.87,8853.0,79.0266,79.0365,78.9673,78.9871,8853.0
2021-10-20 12:55:00,79.86,79.89,79.85,79.87,5341.0,78.9772,79.0069,78.9673,78.9871,5341.0
2021-10-20 13:00:00,79.89,79.92,79.74,79.77,19533.0,79.0069,79.0365,78.8585,78.8882,19533.0
2021-10-20 13:05:00,79.77,79.78,79.54,79.55,30287.0,78.8882,78.8981,78.6607,78.6706,30287.0
2021-10-20 13:10:00,79.56,79.62,79.55,79.55,33670.0,78.6805,78.7398,78.6706,78.6706,33670.0
2021-10-20 13:15:00,79.54,79.55,79.29,79.32,80062.0,78.6607,78.6706,78.4135,78.4432,80062.0
2021-10-20 13:20:00,79.31,79.38,79.14,79.36,40942.0,78.4333,78.5025,78.2651,78.4827,40942.0
2021-10-20 13:25:00,79.35,79.41,79.31,79.41,15362.0,78.4728,78.5322,78.4333,78.5322,15362.0
2021-10-20 13:30:00,79.4,79.43,79.3,79.38,27122.0,78.5223,78.5519,78.4234,78.5025,27122.0
2021-10-20 13:35:00,79.39,79.49,79.39,79.46,10070.0,78.5124,78.6113,78.5124,78.5816,10070.0
2021-10-20 13:40:00,79.47,79.48,79.37,79.42,15469.0,78.5915,78.6014,78.4926,78.5421,15469.0
2021-10-20 13:45:00,79.42,79.47,79.38,79.44,5454.0,78.5421,78.5915,78.5025,78.5618,5454.0
2021-10-20 13:50:00,79.45,79.51,79.42,79.51,9980.0,78.5717,78.6311,78.5421,78.6311,9980.0
2021-10-20 13:55:00,79.5,79.51,79.46,79.51,21127.0,78.6212,78.6311,78.5816,78.6311,21127.0
2021-10-20 14:00:00,79.49,79.61,79.48,79.61,24010.0,78.6113,78.73,78.6014,78.73,24010.0
2021-10-20 14:05:00,79.6,79.64,79.58,79.63,20909.0,78.7201,78.7596,78.7003,78.7497,20909.0
2021-10-20 14:10:00,79.62,79.66,79.59,79.65,15917.0,78.7398,78.7794,78.7102,78.7695,15917.0
2021-10-20 14:15:00,79.65,79.7,79.65,79.65,17691.0,78.7695,78.819,78.7695,78.7695,17691.0
2021-10-20 14:20:00,79.63,79.64,79.56,79.57,6297.0,78.7497,78.7596,78.6805,78.6904,6297.0
2021-10-20 14:25:00,79.57,79.63,79.57,79.63,9455.0,78.6904,78.7497,78.6904,78.7497,9455.0
2021-10-20 14:30:00,79.64,79.66,79.6,79.65,13333.0,78.7596,78.7794,78.7201,78.7695,13333.0
2021-10-20 14:35:00,79.66,79.66,79.62,79.66,16306.0,78.7794,78.7794,78.7398,78.7794,16306.0
2021-10-20 14:40:00,79.65,79.73,79.63,79.64,9203.0,78.7695,78.8486,78.7497,78.7596,9203.0
2021-10-20 14:45:00,79.63,79.67,79.61,79.66,14648.0,78.7497,78.7893,78.73,78.7794,14648.0
2021-10-20 14:50:00,79.66,79.72,79.64,79.7,17480.0,78.7794,78.8387,78.7596,78.819,17480.0
2021-10-20 14:55:00,79.7,79.74,79.67,79.68,7887.0,78.819,78.8585,78.7893,78.7992,7887.0
2021-10-20 15:00:00,79.73,79.73,79.67,79.69,7013.0,78.8486,78.8486,78.7893,78.8091,7013.0
2021-10-20 15:05:00,79.7,79.81,79.7,79.8,6625.0,78.819,78.9277,78.819,78.9178,6625.0
2021-10-20 15:10:00,79.8,79.82,79.72,79.76,22994.0,78.9178,78.9376,78.8387,78.8783,22994.0
2021-10-20 15:15:00,79.75,79.76,79.66,79.72,19946.0,78.8684,78.8783,78.7794,78.8387,19946.0
2021-10-20 15:20:00,79.71,79.73,79.66,79.73,11549.0,78.8288,78.8486,78.7794,78.8486,11549.0
2021-10-20 15:25:00,79.71,79.72,79.64,79.64,9230.0,78.8288,78.8387,78.7596,78.7596,9230.0
2021-10-20 15:30:00,79.63,79.64,79.57,79.63,26973.0,78.7497,78.7596,78.6904,78.7497,26973.0
2021-10-20 15:35:00,79.62,79.62,79.51,79.51,12199.0,78.7398,78.7398,78.6311,78.6311,12199.0
2021-10-20 15:40:00,79.55,79.67,79.55,79.65,16291.0,78.6706,78.7893,78.6706,78.7695,16291.0
2021-10-20 15:45:00,79.64,79.74,79.64,79.65,23946.0,78.7596,78.8585,78.7596,78.7695,23946.0
2021-10-20 15:50:00,79.65,79.66,79.6,79.62,18593.0,78.7695,78.7794,78.7201,78.7398,18593.0
2021-10-20 15:55:00,79.61,79.8,79.56,79.78,42191.0,78.73,78.9178,78.6805,78.8981,42191.0
2021-10-21 09:30:00,79.44,79.61,79.29,79.46,60540.0,78.5618,78.73,78.4135,78.5816,60540.0
2021-10-21 09:35:00,79.49,79.64,79.48,79.57,43262.0,78.6113,78.7596,78.6014,78.6904,43262.0
2021-10-21 09:40:00,79.53,79.74,79.53,79.71,31301.0,78.6508,78.8585,78.6508,78.8288,31301.0
2021-10-21 09:45:00,79.75,79.81,79.68,79.69,32685.0,78.8684,78.9277,78.7992,78.8091,32685.0
2021-10-21 09:50:00,79.7,79.91,79.7,79.85,64353.0,78.819,79.0266,78.819,78.9673,64353.0
2021-10-21 09:55:00,79.87,79.9,79.75,79.77,32250.0,78.9871,79.0167,78.8684,78.8882,32250.0
2021-10-21 10:00:00,79.76,79.86,79.73,79.85,22253.0,78.8783,78.9772,78.8486,78.9673,22253.0
2021-10-21 10:05:00,79.87,79.98,79.81,79.97,16463.0,78.9871,79.0959,78.9277,79.086,16463.0
2021-10-21 10:10:00,79.96,80.01,79.86,80.01,18269.0,79.0761,79.1255,78.9772,79.1255,18269.0
2021-10-21 10:15:00,80.02,80.1,79.99,80.06,35486.0,79.1354,79.2145,79.1057,79.175,35486.0
2021-10-21 10:20:00,80.08,80.11,80.01,80.08,14163.0,79.1948,79.2244,79.1255,79.1948,14163.0
2021-10-21 10:25:00,80.11,80.25,80.09,80.25,15088.0,79.2244,79.3629,79.2046,79.3629,15088.0
2021-10-21 10:30:00,80.27,80.28,80.19,80.24,10958.0,79.3827,79.3925,79.3035,79.353,10958.0
2021-10-21 10:35:00,80.24,80.26,80.2,80.26,13479.0,79.353,79.3728,79.3134,79.3728,13479.0
2021-10-21 10:40:00,80.27,80.34,80.25,80.32,19771.0,79.3827,79.4519,79.3629,79.4321,19771.0
2021-10-21 10:45:00,80.34,80.38,80.31,80.33,21696.0,79.4519,79.4914,79.4222,79.442,21696.0
2021-10-21 10:50:00,80.35,80.38,80.29,80.29,9117.0,79.4618,79.4914,79.4024,79.4024,9117.0
2021-10-21 10:55:00,80.31,80.33,80.26,80.27,12910.0,79.4222,79.442,79.3728,79.3827,12910.0
2021-10-21 11:00:00,80.28,80.45,80.28,80.41,14231.0,79.3925,79.5607,79.3925,79.5211,14231.0
2021-10-21 11:05:00,80.36,80.36,80.28,80.32,22283.0,79.4717,79.4717,79.3925,79.4321,22283.0
2021-10-21 11:10:00,80.3,80.34,80.27,80.34,16028.0,79.4123,79.4519,79.3827,79.4519,16028.0
2021-10-21 11:15:00,80.33,80.33,80.15,80.17,7775.0,79.442,79.442,79.264,79.2838,7775.0
2021-10-21 11:20:00,80.18,80.2,80.09,80.2,29470.0,79.2936,79.3134,79.2046,79.3134,29470.0
2021-10-21 11:25:00,80.21,80.26,80.01,80.01,30458.0,79.3233,79.3728,79.1255,79.1255,30458.0
2021-10-21 11:30:00,80.01,80.1,79.94,79.97,23720.0,79.1255,79.2145,79.0563,79.086,23720.0
2021-10-21 11:35:00,79.95,80.07,79.94,80.07,12097.0,79.0662,79.1849,79.0563,79.1849,12097.0
2021-10-21 11:40:00,80.07,80.13,80.01,80.05,36488.0,79.1849,79.2442,79.1255,79.1651,36488.0
2021-10-21 11:45:00,80.06,80.11,80.03,80.09,9420.0,79.175,79.2244,79.1453,79.2046,9420.0
2021-10-21 11:50:00,80.09,80.13,80.02,80.04,13854.0,79.2046,79.2442,79.1354,79.1552,13854.0
2021-10-21 11:55:00,80.04,80.16,80.04,80.13,12124.0,79.1552,79.2739,79.1552,79.2442,12124.0
2021-10-21 12:00:00,80.12,80.25,80.12,80.18,22019.0,79.2343,79.3629,79.2343,79.2936,22019.0
2021-10-21 12:05:00,80.18,80.2,79.95,80.06,33555.0,79.2936,79.3134,79.0662,79.175,33555.0
2021-10-21 12:10:00,80.07,80.21,80.05,80.2,10001.0,79.1849,79.3233,79.1651,79.3134,10001.0
2021-10-21 12:15:00,80.21,80.21,80.12,80.19,7843.0,79.3233,79.3233,79.2343,79.3035,7843.0
2021-10-21 12:20:00,80.2,80.26,80.18,80.23,6617.0,79.3134,79.3728,79.2936,79.3431,6617.0
2021-10-21 12:25:00,80.21,80.24,80.21,80.24,9200.0,79.3233,79.353,79.3233,79.353,9200.0
2021-10-21 12:30:00,80.23,80.27,80.16,80.17,19392.0,79.3431,79.3827,79.2739,79.2838,19392.0
2021-10-21 12:35:00,80.17,80.17,80.12,80.15,8381.0,79.2838,79.2838,79.2343,79.264,8381.0
2021-10-21 12:40:00,80.15,80.18,80.14,80.18,1840.0,79.264,79.2936,79.2541,79.2936,1840.0
2021-10-21 12:45:00,80.2,80.22,80.17,80.19,4895.0,79.3134,79.3332,79.2838,79.3035,4895.0
2021-10-21 12:50:00,80.19,80.29,80.18,80.29,4838.0,79.3035,79.4024,79.2936,79.4024,4838.0
2021-10-21 12:55:00,80.3,80.37,80.29,80.33,16178.0,79.4123,79.4815,79.4024,79.442,16178.0
2021-10-21 13:00:00,80.33,80.34,80.3,80.31,1200.0,79.442,79.4519,79.4123,79.4222,1200.0
2021-10-21 13:05:00,80.29,80.33,80.28,80.32,9702.0,79.4024,79.442,79.3925,79.4321,9702.0
2021-10-21 13:10:00,80.32,80.33,80.18,80.21,11223.0,79.4321,79.442,79.2936,79.3233,11223.0
2021-10-21 13:15:00,80.18,80.22,80.18,80.18,4328.0,79.2936,79.3332,79.2936,79.2936,4328.0
2021-10-21 13:20:00,80.18,80.25,80.18,80.25,2930.0,79.2936,79.3629,79.2936,79.3629,2930.0
2021-10-21 13:25:00,80.25,80.3,80.23,80.3,9200.0,79.3629,79.4123,79.3431,79.4123,9200.0
2021-10-21 13:30:00,80.29,80.29,80.28,80.28,850.0,79.4024,79.4024,79.3925,79.3925,850.0
2021-10-21 13:35:00,80.31,80.33,80.3,80.33,7650.0,79.4222,79.442,79.4123,79.442,7650.0
2021-10-21 13:40:00,80.33,80.37,80.3,80.31,4645.0,79.442,79.4815,79.4123,79.4222,4645.0
2021-10-21 13:45:00,80.29,80.29,80.23,80.23,4186.0,79.4024,79.4024,79.3431,79.3431,4186.0
2021-10-21 13:50:00,80.23,80.23,80.1,80.1,6459.0,79.3431,79.3431,79.2145,79.2145,6459.0
2021-10-21 13:55:00,80.13,80.19,80.12,80.15,7550.0,79.2442,79.3035,79.2343,79.264,7550.0
2021-10-21 14:00:00,80.15,80.23,80.13,80.2,10138.0,79.264,79.3431,79.2442,79.3134,10138.0
2021-10-21 14:05:00,80.19,80.21,80.15,80.15,2518.0,79.3035,79.3233,79.264,79.264,2518.0
2021-10-21 14:10:00,80.15,80.16,80.11,80.16,3288.0,79.264,79.2739,79.2244,79.2739,3288.0
2021-10-21 14:15:00,80.18,80.27,80.18,80.26,9780.0,79.2936,79.3827,79.2936,79.3728,9780.0
2021-10-21 14:20:00,80.26,80.26,80.17,80.23,11439.0,79.3728,79.3728,79.2838,79.3431,11439.0
2021-10-21 14:25:00,80.23,80.29,80.23,80.27,9321.0,79.3431,79.4024,79.3431,79.3827,9321.0
2021-10-21 14:30:00,80.28,80.31,80.28,80.3,6742.0,79.3925,79.4222,79.3925,79.4123,6742.0
2021-10-21 14:35:00,80.31,80.31,80.26,80.26,3852.0,79.4222,79.4222,79.3728,79.3728,3852.0
2021-10-21 14:40:00,80.26,80.3,80.26,80.3,6973.0,79.3728,79.4123,79.3728,79.4123,6973.0
2021-10-21 14:45:00,80.3,80.33,80.27,80.33,3855.0,79.4123,79.442,79.3827,79.442,3855.0
2021-10-21 14:50:00,80.31,80.34,80.31,80.34,3322.0,79.4222,79.4519,79.4222,79.4519,3322.0
2021-10-21 14:55:00,80.34,80.39,80.32,80.38,10808.0,79.4519,79.5013,79.4321,79.4914,10808.0
2021-10-21 15:00:00,80.41,80.53,80.39,80.51,41134.0,79.5211,79.6398,79.5013,79.62,41134.0
2021-10-21 15:05:00,80.52,80.57,80.48,80.51,31800.0,79.6299,79.6793,79.5903,79.62,31800.0
2021-10-21 15:10:00,80.54,80.56,80.51,80.56,18977.0,79.6497,79.6694,79.62,79.6694,18977.0
2021-10-21 15:15:00,80.56,80.65,80.54,80.61,26373.0,79.6694,79.7585,79.6497,79.7189,26373.0
2021-10-21 15:20:00,80.64,80.68,80.62,80.65,16814.0,79.7486,79.7881,79.7288,79.7585,16814.0
2021-10-21 15:25:00,80.67,80.7,80.64,80.69,15928.0,79.7782,79.8079,79.7486,79.798,15928.0
2021-10-21 15:30:00,80.69,80.7,80.61,80.63,8887.0,79.798,79.8079,79.7189,79.7387,8887.0
2021-10-21 15:35:00,80.63,80.65,80.59,80.6,6315.0,79.7387,79.7585,79.6991,79.709,6315.0
2021-10-21 15:40:00,80.59,80.61,80.56,80.61,61583.0,79.6991,79.7189,79.6694,79.7189,61583.0
2021-10-21 15:45:00,80.62,80.62,80.56,80.61,10878.0,79.7288,79.7288,79.6694,79.7189,10878.0
2021-10-21 15:50:00,80.61,80.67,80.55,80.67,31732.0,79.7189,79.7782,79.6596,79.7782,31732.0
2021-10-21 15:55:00,80.65,80.83,80.65,80.72,50650.0,79.7585,79.9365,79.7585,79.8277,50650.0
2021-10-22 09:30:00,80.19,80.34,80.06,80.33,51382.0,79.3035,79.4519,79.175,79.442,51382.0
2021-10-22 09:35:00,80.31,80.55,80.31,80.49,38810.0,79.4222,79.6596,79.4222,79.6002,38810.0
2021-10-22 09:40:00,80.51,80.55,80.44,80.47,23135.0,79.62,79.6596,79.5508,79.5804,23135.0
2021-10-22 09:45:00,80.43,80.47,79.86,79.98,48286.0,79.5409,79.5804,78.9772,79.0959,48286.0
2021-10-22 09:50:00,79.98,80.15,79.83,80.13,55753.0,79.0959,79.264,78.9475,79.2442,55753.0
2021-10-22 09:55:00,80.12,80.3,80.12,80.22,32958.0,79.2343,79.4123,79.2343,79.3332,32958.0
2021-10-22 10:00:00,80.23,80.26,80.13,80.21,20077.0,79.3431,79.3728,79.2442,79.3233,20077.0
2021-10-22 10:05:00,80.24,80.29,80.14,80.27,14431.0,79.353,79.4024,79.2541,79.3827,14431.0
2021-10-22 10:10:00,80.22,80.28,80.03,80.16,42499.0,79.3332,79.3925,79.1453,79.2739,42499.0
2021-10-22 10:15:00,80.14,80.34,80.13,80.27,24353.0,79.2541,79.4519,79.2442,79.3827,24353.0
2021-10-22 10:20:00,80.28,80.42,80.24,80.4,33802.0,79.3925,79.531,79.353,79.5112,33802.0
2021-10-22 10:25:00,80.39,80.61,80.38,80.61,31651.0,79.5013,79.7189,79.4914,79.7189,31651.0
2021-10-22 10:30:00,80.6,80.6,80.28,80.31,28447.0,79.709,79.709,79.3925,79.4222,28447.0
2021-10-22 10:35:00,80.34,80.36,80.2,80.22,20231.0,79.4519,79.4717,79.3134,79.3332,20231.0
2021-10-22 10:40:00,80.19,80.21,80.08,80.13,11945.0,79.3035,79.3233,79.1948,79.2442,11945.0
2021-10-22 10:45:00,80.15,80.26,80.05,80.05,10240.0,79.264,79.3728,79.1651,79.1651,10240.0
2021-10-22 10:50:00,80.07,80.07,79.94,79.94,18927.0,79.1849,79.1849,79.0563,79.0563,18927.0
2021-10-22 10:55:00,79.94,80.06,79.94,80.04,12839.0,79.0563,79.175,79.0563,79.1552,12839.0
2021-10-22 11:00:00,80.02,80.11,79.9,80.0,19230.0,79.1354,79.2244,79.0167,79.1156,19230.0
2021-10-22 11:05:00,79.98,80.08,79.94,79.99,9631.0,79.0959,79.1948,79.0563,79.1057,9631.0
2021-10-22 11:10:00,79.97,79.97,79.86,79.88,18418.0,79.086,79.086,78.9772,78.997,18418.0
2021-10-22 11:15:00,79.87,79.87,79.43,79.51,52961.0,78.9871,78.9871,78.5519,78.6311,52961.0
2021-10-22 11:20:00,79.49,79.54,79.18,79.2,50544.0,78.6113,78.6607,78.3047,78.3245,50544.0
2021-10-22 11:25:00,79.21,79.28,79.09,79.28,39063.0,78.3344,78.4036,78.2157,78.4036,39063.0
2021-10-22 11:30:00,79.28,79.36,79.11,79.18,45030.0,78.4036,78.4827,78.2355,78.3047,45030.0
2021-10-22 11:35:00,79.2,79.2,78.78,78.9,85933.0,78.3245,78.3245,77.9091,78.0278,85933.0
2021-10-22 11:40:00,78.87,79.03,78.77,78.93,67068.0,77.9981,78.1564,77.8992,78.0575,67068.0
2021-10-22 11:45:00,78.91,78.94,78.66,78.74,28401.0,78.0377,78.0674,77.7905,77.8696,28401.0
2021-10-22 11:50:00,78.74,79.02,78.72,78.99,44221.0,77.8696,78.1465,77.8498,78.1168,44221.0
2021-10-22 11:55:00,78.97,79.15,78.97,79.09,27611.0,78.097,78.275,78.097,78.2157,27611.0
2021-10-22 12:00:00,79.09,79.13,78.9,79.12,24868.0,78.2157,78.2553,78.0278,78.2454,24868.0
2021-10-22 12:05:00,79.13,79.18,79.1,79.12,13971.0,78.2553,78.3047,78.2256,78.2454,13971.0
2021-10-22 12:10:00,79.13,79.2,78.96,79.2,19137.0,78.2553,78.3245,78.0871,78.3245,19137.0
2021-10-22 12:15:00,79.17,79.2,79.08,79.15,19839.0,78.2948,78.3245,78.2058,78.275,19839.0
2021-10-22 12:20:00,79.1,79.12,78.99,78.99,16180.0,78.2256,78.2454,78.1168,78.1168,16180.0
2021-10-22 12:25:00,78.99,79.23,78.99,79.23,16999.0,78.1168,78.3542,78.1168,78.3542,16999.0
2021-10-22 12:30:00,79.21,79.26,79.19,79.23,16888.0,78.3344,78.3838,78.3146,78.3542,16888.0
2021-10-22 12:35:00,79.25,79.42,79.24,79.42,33284.0,78.3739,78.5421,78.364,78.5421,33284.0
2021-10-22 12:40:00,79.42,79.62,79.38,79.56,42957.0,78.5421,78.7398,78.5025,78.6805,42957.0
2021-10-22 12:45:00,79.56,79.74,79.53,79.67,31740.0,78.6805,78.8585,78.6508,78.7893,31740.0
2021-10-22 12:50:00,79.69,79.69,79.48,79.55,24361.0,78.8091,78.8091,78.6014,78.6706,24361.0
2021-10-22 12:55:00,79.57,79.58,79.34,79.35,17006.0,78.6904,78.7003,78.4629,78.4728,17006.0
2021-10-22 13:00:00,79.35,79.42,79.3,79.3,22074.0,78.4728,78.5421,78.4234,78.4234,22074.0
2021-10-22 13:05:00,79.34,79.49,79.33,79.46,12942.0,78.4629,78.6113,78.453,78.5816,12942.0
2021-10-22 13:10:00,79.48,79.49,79.37,79.38,10009.0,78.6014,78.6113,78.4926,78.5025,10009.0
2021-10-22 13:15:00,79.38,79.46,79.33,79.37,12201.0,78.5025,78.5816,78.453,78.4926,12201.0
2021-10-22 13:20:00,79.37,79.47,79.36,79.38,14950.0,78.4926,78.5915,78.4827,78.5025,14950.0
2021-10-22 13:25:00,79.4,79.48,79.36,79.37,11185.0,78.5223,78.6014,78.4827,78.4926,11185.0
2021-10-22 13:30:00,79.36,79.43,79.24,79.43,31585.0,78.4827,78.5519,78.364,78.5519,31585.0
2021-10-22 13:35:00,79.41,79.49,79.38,79.45,19265.0,78.5322,78.6113,78.5025,78.5717,19265.0
2021-10-22 13:40:00,79.44,79.49,79.28,79.3,129309.0,78.5618,78.6113,78.4036,78.4234,129309.0
2021-10-22 13:45:00,79.29,79.32,79.2,79.2,31641.0,78.4135,78.4432,78.3245,78.3245,31641.0
2021-10-22 13:50:00,79.21,79.38,79.21,79.31,12791.0,78.3344,78.5025,78.3344,78.4333,12791.0
2021-10-22 13:55:00,79.31,79.31,79.05,79.06,47977.0,78.4333,78.4333,78.1761,78.186,47977.0
2021-10-22 14:00:00,79.07,79.26,79.05,79.26,23362.0,78.1959,78.3838,78.1761,78.3838,23362.0
2021-10-22 14:05:00,79.29,79.39,79.29,79.36,9276.0,78.4135,78.5124,78.4135,78.4827,9276.0
2021-10-22 14:10:00,79.37,79.38,79.34,79.34,88507.0,78.4926,78.5025,78.4629,78.4629,88507.0
2021-10-22 14:15:00,79.36,79.46,79.32,79.45,21015.0,78.4827,78.5816,78.4432,78.5717,21015.0
2021-10-22 14:20:00,79.45,79.49,79.42,79.42,9902.0,78.5717,78.6113,78.5421,78.5421,9902.0
2021-10-22 14:25:00,79.44,79.51,79.43,79.51,32400.0,78.5618,78.6311,78.5519,78.6311,32400.0
2021-10-22 14:30:00,79.51,79.72,79.5,79.72,27647.0,78.6311,78.8387,78.6212,78.8387,27647.0
2021-10-22 14:35:00,79.71,79.79,79.61,79.63,20711.0,78.8288,78.908,78.73,78.7497,20711.0
2021-10-22 14:40:00,79.64,79.64,79.57,79.58,15849.0,78.7596,78.7596,78.6904,78.7003,15849.0
2021-10-22 14:45:00,79.59,79.59,79.55,79.56,10034.0,78.7102,78.7102,78.6706,78.6805,10034.0
2021-10-22 14:50:00,79.57,79.57,79.4,79.45,11318.0,78.6904,78.6904,78.5223,78.5717,11318.0
2021-10-22 14:55:00,79.45,79.48,79.42,79.42,10643.0,78.5717,78.6014,78.5421,78.5421,10643.0
2021-10-22 15:00:00,79.4,79.45,79.31,79.36,15470.0,78.5223,78.5717,78.4333,78.4827,15470.0
2021-10-22 15:05:00,79.34,79.41,79.33,79.37,10098.0,78.4629,78.5322,78.453,78.4926,10098.0
2021-10-22 15:10:00,79.36,79.37,79.28,79.36,10157.0,78.4827,78.4926,78.4036,78.4827,10157.0
2021-10-22 15:15:00,79.35,79.45,79.25,79.27,21080.0,78.4728,78.5717,78.3739,78.3937,21080.0
2021-10-22 15:20:00,79.27,79.39,79.25,79.31,9748.0,78.3937,78.5124,78.3739,78.4333,9748.0
2021-10-22 15:25:00,79.32,79.33,79.25,79.29,12676.0,78.4432,78.453,78.3739,78.4135,12676.0
2021-10-22 15:30:00,79.34,79.56,79.34,79.52,15709.0,78.4629,78.6805,78.4629,78.6409,15709.0
2021-10-22 15:35:00,79.53,79.53,79.34,79.38,19105.0,78.6508,78.6508,78.4629,78.5025,19105.0
2021-10-22 15:40:00,79.38,79.42,79.33,79.34,9460.0,78.5025,78.5421,78.453,78.4629,9460.0
2021-10-22 15:45:00,79.32,79.35,79.25,79.32,17161.0,78.4432,78.4728,78.3739,78.4432,17161.0
2021-10-22 15:50:00,79.34,79.45,79.28,79.43,37305.0,78.4629,78.5717,78.4036,78.5519,37305.0
2021-10-22 15:55:00,79.42,79.49,79.33,79.37,81247.0,78.5421,78.6113,78.453,78.4926,81247.0
2021-10-25 09:30:00,80.01,80.3,79.91,80.2,273603.0,79.1255,79.4123,79.0266,79.3134,273603.0
2021-10-25 09:35:00,80.22,80.25,79.52,79.52,99932.0,79.3332,79.3629,78.6409,78.6409,99932.0
2021-10-25 09:40:00,79.51,79.55,79.17,79.54,120667.0,78.6311,78.6706,78.2948,78.6607,120667.0
2021-10-25 09:45:00,79.51,79.68,79.39,79.64,82545.0,78.6311,78.7992,78.5124,78.7596,82545.0
2021-10-25 09:50:00,79.6,79.7,79.46,79.63,28764.0,78.7201,78.819,78.5816,78.7497,28764.0
2021-10-25 09:55:00,79.66,79.89,79.66,79.86,29700.0,78.7794,79.0069,78.7794,78.9772,29700.0
2021-10-25 10:00:00,79.88,79.97,79.8,79.87,65474.0,78.997,79.086,78.9178,78.9871,65474.0
2021-10-25 10:05:00,79.89,79.91,79.73,79.88,35839.0,79.0069,79.0266,78.8486,78.997,35839.0
2021-10-25 10:10:00,79.85,79.93,79.81,79.89,18752.0,78.9673,79.0464,78.9277,79.0069,18752.0
2021-10-25 10:15:00,79.89,79.96,79.81,79.91,36452.0,79.0069,79.0761,78.9277,79.0266,36452.0
2021-10-25 10:20:00,79.91,80.11,79.86,79.9,37573.0,79.0266,79.2244,78.9772,79.0167,37573.0
2021-10-25 10:25:00,79.91,80.1,79.78,80.09,25085.0,79.0266,79.2145,78.8981,79.2046,25085.0
2021-10-25 10:30:00,80.06,80.15,80.02,80.08,37956.0,79.175,79.264,79.1354,79.1948,37956.0
2021-10-25 10:35:00,80.07,80.11,79.96,80.01,22038.0,79.1849,79.2244,79.0761,79.1255,22038.0
2021-10-25 10:40:00,80.01,80.05,79.93,79.98,30717.0,79.1255,79.1651,79.0464,79.0959,30717.0
2021-10-25 10:45:00,79.95,80.02,79.93,80.01,12190.0,79.0662,79.1354,79.0464,79.1255,12190.0
2021-10-25 10:50:00,79.99,80.06,79.96,80.06,11579.0,79.1057,79.175,79.0761,79.175,11579.0
2021-10-25 10:55:00,80.03,80.09,80.02,80.05,13338.0,79.1453,79.2046,79.1354,79.1651,13338.0
2021-10-25 11:00:00,80.02,80.07,79.9,79.97,29926.0,79.1354,79.1849,79.0167,79.086,29926.0
2021-10-25 11:05:00,80.01,80.17,80.01,80.17,28250.0,79.1255,79.2838,79.1255,79.2838,28250.0
2021-10-25 11:10:00,80.18,80.27,80.11,80.27,31547.0,79.2936,79.3827,79.2244,79.3827,31547.0
2021-10-25 11:15:00,80.26,80.27,80.1,80.13,14169.0,79.3728,79.3827,79.2145,79.2442,14169.0
2021-10-25 11:20:00,80.13,80.2,80.1,80.14,14141.0,79.2442,79.3134,79.2145,79.2541,14141.0
2021-10-25 11:25:00,80.17,80.24,80.13,80.24,16540.0,79.2838,79.353,79.2442,79.353,16540.0
2021-10-25 11:30:00,80.25,80.25,80.08,80.09,7602.0,79.3629,79.3629,79.1948,79.2046,7602.0
2021-10-25 11:35:00,80.11,80.15,80.09,80.14,7892.0,79.2244,79.264,79.2046,79.2541,7892.0
2021-10-25 11:40:00,80.14,80.21,80.12,80.17,9334.0,79.2541,79.3233,79.2343,79.2838,9334.0
2021-10-25 11:45:00,80.17,80.26,80.17,80.17,4633.0,79.2838,79.3728,79.2838,79.2838,4633.0
2021-10-25 11:50:00,80.17,80.32,80.17,80.26,26921.0,79.2838,79.4321,79.2838,79.3728,26921.0
2021-10-25 11:55:00,80.24,80.36,80.23,80.32,20365.0,79.353,79.4717,79.3431,79.4321,20365.0
2021-10-25 12:00:00,80.33,80.53,80.31,80.51,47207.0,79.442,79.6398,79.4222,79.62,47207.0
2021-10-25 12:05:00,80.5,80.6,80.49,80.56,19298.0,79.6101,79.709,79.6002,79.6694,19298.0
2021-10-25 12:10:00,80.59,80.59,80.5,80.58,12775.0,79.6991,79.6991,79.6101,79.6892,12775.0
2021-10-25 12:15:00,80.58,80.59,80.53,80.54,22058.0,79.6892,79.6991,79.6398,79.6497,22058.0
2021-10-25 12:20:00,80.56,80.65,80.49,80.65,33914.0,79.6694,79.7585,79.6002,79.7585,33914.0
2021-10-25 12:25:00,80.65,80.72,80.62,80.68,36037.0,79.7585,79.8277,79.7288,79.7881,36037.0
2021-10-25 12:30:00,80.7,80.74,80.69,80.74,9991.0,79.8079,79.8475,79.798,79.8475,9991.0
2021-10-25 12:35:00,80.75,80.93,80.73,80.93,20815.0,79.8573,80.0354,79.8376,80.0354,20815.0
2021-10-25 12:40:00,80.94,80.95,80.91,80.93,14602.0,80.0452,80.0551,80.0156,80.0354,14602.0
2021-10-25 12:45:00,80.95,81.03,80.95,80.96,35360.0,80.0551,80.1343,80.0551,80.065,35360.0
2021-10-25 12:50:00,80.97,81.03,80.96,80.98,26723.0,80.0749,80.1343,80.065,80.0848,26723.0
2021-10-25 12:55:00,80.97,81.0,80.94,80.94,13255.0,80.0749,80.1046,80.0452,80.0452,13255.0
2021-10-25 13:00:00,80.97,81.01,80.95,80.96,3468.0,80.0749,80.1145,80.0551,80.065,3468.0
2021-10-25 13:05:00,80.95,81.0,80.94,80.97,11960.0,80.0551,80.1046,80.0452,80.0749,11960.0
2021-10-25 13:10:00,80.95,81.05,80.95,81.04,25401.0,80.0551,80.154,80.0551,80.1441,25401.0
2021-10-25 13:15:00,81.03,81.04,80.99,81.03,13361.0,80.1343,80.1441,80.0947,80.1343,13361.0
2021-10-25 13:20:00,81.02,81.02,80.92,80.92,6878.0,80.1244,80.1244,80.0255,80.0255,6878.0
2021-10-25 13:25:00,80.94,80.98,80.93,80.95,13303.0,80.0452,80.0848,80.0354,80.0551,13303.0
2021-10-25 13:30:00,80.95,80.99,80.94,80.94,11160.0,80.0551,80.0947,80.0452,80.0452,11160.0
2021-10-25 13:35:00,80.96,80.98,80.92,80.96,4048.0,80.065,80.0848,80.0255,80.065,4048.0
2021-10-25 13:40:00,80.95,80.97,80.89,80.95,12508.0,80.0551,80.0749,79.9958,80.0551,12508.0
2021-10-25 13:45:00,80.95,80.97,80.92,80.92,10748.0,80.0551,80.0749,80.0255,80.0255,10748.0
2021-10-25 13:50:00,80.92,80.93,80.89,80.92,5198.0,80.0255,80.0354,79.9958,80.0255,5198.0
2021-10-25 13:55:00,80.93,80.97,80.89,80.9,14145.0,80.0354,80.0749,79.9958,80.0057,14145.0
2021-10-25 14:00:00,80.89,80.93,80.85,80.88,36129.0,79.9958,80.0354,79.9562,79.9859,36129.0
2021-10-25 14:05:00,80.89,80.96,80.86,80.96,15668.0,79.9958,80.065,79.9661,80.065,15668.0
2021-10-25 14:10:00,80.97,81.03,80.95,81.01,7262.0,80.0749,80.1343,80.0551,80.1145,7262.0
2021-10-25 14:15:00,81.01,81.07,80.99,81.06,16299.0,80.1145,80.1738,80.0947,80.1639,16299.0
2021-10-25 14:20:00,81.03,81.11,81.03,81.07,7416.0,80.1343,80.2134,80.1343,80.1738,7416.0
2021-10-25 14:25:00,81.07,81.2,81.07,81.2,14171.0,80.1738,80.3024,80.1738,80.3024,14171.0
2021-10-25 14:30:00,81.22,81.37,81.22,81.37,37634.0,80.3222,80.4705,80.3222,80.4705,37634.0
2021-10-25 14:35:00,81.38,81.41,81.23,81.23,32984.0,80.4804,80.5101,80.332,80.332,32984.0
2021-10-25 14:40:00,81.23,81.27,81.12,81.15,39414.0,80.332,80.3716,80.2233,80.2529,39414.0
2021-10-25 14:45:00,81.14,81.17,81.08,81.16,20187.0,80.243,80.2727,80.1837,80.2628,20187.0
2021-10-25 14:50:00,81.16,81.22,81.12,81.18,10250.0,80.2628,80.3222,80.2233,80.2826,10250.0
2021-10-25 14:55:00,81.16,81.19,81.13,81.17,10780.0,80.2628,80.2925,80.2331,80.2727,10780.0
2021-10-25 15:00:00,81.16,81.19,81.11,81.13,13769.0,80.2628,80.2925,80.2134,80.2331,13769.0
2021-10-25 15:05:00,81.12,81.15,81.1,81.11,6970.0,80.2233,80.2529,80.2035,80.2134,6970.0
2021-10-25 15:10:00,81.14,81.14,81.08,81.11,4730.0,80.243,80.243,80.1837,80.2134,4730.0
2021-10-25 15:15:00,81.12,81.21,81.09,81.15,11220.0,80.2233,80.3123,80.1936,80.2529,11220.0
2021-10-25 15:20:00,81.15,81.19,81.03,81.03,8251.0,80.2529,80.2925,80.1343,80.1343,8251.0
2021-10-25 15:25:00,81.06,81.13,81.01,81.13,21764.0,80.1639,80.2331,80.1145,80.2331,21764.0
2021-10-25 15:30:00,81.12,81.14,81.04,81.06,7745.0,80.2233,80.243,80.1441,80.1639,7745.0
2021-10-25 15:35:00,81.05,81.07,80.99,81.03,10052.0,80.154,80.1738,80.0947,80.1343,10052.0
2021-10-25 15:40:00,81.04,81.07,80.98,81.02,7529.0,80.1441,80.1738,80.0848,80.1244,7529.0
2021-10-25 15:45:00,81.01,81.05,80.97,81.0,9562.0,80.1145,80.154,80.0749,80.1046,9562.0
2021-10-25 15:50:00,81.01,81.05,80.9,80.95,43276.0,80.1145,80.154,80.0057,80.0551,43276.0
2021-10-25 15:55:00,80.95,81.02,80.79,81.0,69364.0,80.0551,80.1244,79.8969,80.1046,69364.0
2021-10-26 09:30:00,82.0,82.36,81.85,82.29,122073.0,81.0935,81.4496,80.9452,81.3803,122073.0
2021-10-26 09:35:00,82.3,82.52,82.1,82.52,97631.0,81.3902,81.6078,81.1924,81.6078,97631.0
2021-10-26 09:40:00,82.46,82.62,82.42,82.52,142352.0,81.5484,81.7067,81.5089,81.6078,142352.0
2021-10-26 09:45:00,82.51,82.58,82.3,82.38,62854.0,81.5979,81.6671,81.3902,81.4693,62854.0
2021-10-26 09:50:00,82.37,82.45,82.28,82.34,79079.0,81.4594,81.5386,81.3704,81.4298,79079.0
2021-10-26 09:55:00,82.36,82.52,82.27,82.44,73966.0,81.4496,81.6078,81.3605,81.5287,73966.0
2021-10-26 10:00:00,82.44,82.67,82.39,82.5,65563.0,81.5287,81.7561,81.4792,81.588,65563.0
2021-10-26 10:05:00,82.49,82.7,82.49,82.6,13481.0,81.5781,81.7858,81.5781,81.6869,13481.0
2021-10-26 10:10:00,82.6,82.79,82.6,82.79,16621.0,81.6869,81.8748,81.6869,81.8748,16621.0
2021-10-26 10:15:00,82.8,82.99,82.79,82.94,58431.0,81.8847,82.0726,81.8748,82.0231,58431.0
2021-10-26 10:20:00,82.95,83.04,82.91,82.95,30768.0,82.033,82.122,81.9935,82.033,30768.0
2021-10-26 10:25:00,82.98,82.98,82.84,82.86,25030.0,82.0627,82.0627,81.9242,81.944,25030.0
2021-10-26 10:30:00,82.88,82.94,82.8,82.88,51307.0,81.9638,82.0231,81.8847,81.9638,51307.0
2021-10-26 10:35:00,82.88,82.99,82.86,82.95,17462.0,81.9638,82.0726,81.944,82.033,17462.0
2021-10-26 10:40:00,82.95,83.0,82.82,82.82,21751.0,82.033,82.0825,81.9045,81.9045,21751.0
2021-10-26 10:45:00,82.84,83.01,82.79,82.95,35912.0,81.9242,82.0924,81.8748,82.033,35912.0
2021-10-26 10:50:00,82.94,83.06,82.94,83.03,47978.0,82.0231,82.1418,82.0231,82.1121,47978.0
2021-10-26 10:55:00,83.0,83.01,82.72,82.73,28073.0,82.0825,82.0924,81.8056,81.8155,28073.0
2021-10-26 11:00:00,82.74,82.82,82.55,82.55,39433.0,81.8253,81.9045,81.6374,81.6374,39433.0
2021-10-26 11:05:00,82.56,82.65,82.46,82.57,29131.0,81.6473,81.7363,81.5484,81.6572,29131.0
2021-10-26 11:10:00,82.6,82.67,82.52,82.52,18349.0,81.6869,81.7561,81.6078,81.6078,18349.0
2021-10-26 11:15:00,82.56,82.69,82.5,82.64,8234.0,81.6473,81.7759,81.588,81.7265,8234.0
2021-10-26 11:20:00,82.63,82.72,82.62,82.69,9255.0,81.7166,81.8056,81.7067,81.7759,9255.0
2021-10-26 11:25:00,82.73,82.8,82.63,82.67,24210.0,81.8155,81.8847,81.7166,81.7561,24210.0
2021-10-26 11:30:00,82.72,82.72,82.07,82.12,52609.0,81.8056,81.8056,81.1628,81.2122,52609.0
2021-10-26 11:35:00,82.08,82.36,82.0,82.34,83739.0,81.1726,81.4496,81.0935,81.4298,83739.0
2021-10-26 11:40:00,82.32,82.41,82.31,82.35,7779.0,81.41,81.499,81.4001,81.4397,7779.0
2021-10-26 11:45:00,82.33,82.34,82.15,82.22,17294.0,81.4199,81.4298,81.2419,81.3111,17294.0
2021-10-26 11:50:00,82.14,82.17,82.0,82.15,35376.0,81.232,81.2617,81.0935,81.2419,35376.0
2021-10-26 11:55:00,82.16,82.17,81.86,81.9,58108.0,81.2518,81.2617,80.9551,80.9946,58108.0
2021-10-26 12:00:00,81.9,81.99,81.72,81.74,50211.0,80.9946,81.0836,80.8166,80.8364,50211.0
2021-10-26 12:05:00,81.7,81.7,81.58,81.67,36326.0,80.7968,80.7968,80.6782,80.7672,36326.0
2021-10-26 12:10:00,81.68,81.98,81.68,81.98,16346.0,80.7771,81.0738,80.7771,81.0738,16346.0
2021-10-26 12:15:00,81.99,82.02,81.92,82.0,6554.0,81.0836,81.1133,81.0144,81.0935,6554.0
2021-10-26 12:20:00,82.01,82.03,81.91,82.01,6111.0,81.1034,81.1232,81.0045,81.1034,6111.0
2021-10-26 12:25:00,82.0,82.0,81.78,81.79,11207.0,81.0935,81.0935,80.876,80.8859,11207.0
2021-10-26 12:30:00,81.79,81.96,81.73,81.91,10796.0,80.8859,81.054,80.8265,81.0045,10796.0
2021-10-26 12:35:00,81.94,81.95,81.68,81.68,20984.0,81.0342,81.0441,80.7771,80.7771,20984.0
2021-10-26 12:40:00,81.69,81.69,81.33,81.4,67902.0,80.787,80.787,80.4309,80.5002,67902.0
2021-10-26 12:45:00,81.36,81.36,81.04,81.17,38150.0,80.4606,80.4606,80.1441,80.2727,38150.0
2021-10-26 12:50:00,81.2,81.25,81.01,81.01,83966.0,80.3024,80.3518,80.1145,80.1145,83966.0
2021-10-26 12:55:00,81.03,81.39,81.03,81.35,34387.0,80.1343,80.4903,80.1343,80.4507,34387.0
2021-10-26 13:00:00,81.32,81.48,81.28,81.47,37463.0,80.421,80.5793,80.3815,80.5694,37463.0
2021-10-26 13:05:00,81.46,81.56,81.42,81.51,20768.0,80.5595,80.6584,80.5199,80.6089,20768.0
2021-10-26 13:10:00,81.52,81.52,81.31,81.47,10674.0,80.6188,80.6188,80.4112,80.5694,10674.0
2021-10-26 13:15:00,81.52,81.54,81.39,81.4,8852.0,80.6188,80.6386,80.4903,80.5002,8852.0
2021-10-26 13:20:00,81.42,81.47,81.19,81.31,8149.0,80.5199,80.5694,80.2925,80.4112,8149.0
2021-10-26 13:25:00,81.27,81.5,81.2,81.42,38150.0,80.3716,80.5991,80.3024,80.5199,38150.0
2021-10-26 13:30:00,81.41,81.75,81.4,81.75,34099.0,80.5101,80.8463,80.5002,80.8463,34099.0
2021-10-26 13:35:00,81.76,81.85,81.76,81.78,13270.0,80.8562,80.9452,80.8562,80.876,13270.0
2021-10-26 13:40:00,81.79,81.82,81.53,81.56,13491.0,80.8859,80.9155,80.6287,80.6584,13491.0
2021-10-26 13:45:00,81.58,81.66,81.56,81.57,14955.0,80.6782,80.7573,80.6584,80.6683,14955.0
2021-10-26 13:50:00,81.56,81.66,81.54,81.57,17338.0,80.6584,80.7573,80.6386,80.6683,17338.0
2021-10-26 13:55:00,81.56,81.66,81.44,81.61,13902.0,80.6584,80.7573,80.5397,80.7078,13902.0
2021-10-26 14:00:00,81.61,81.74,81.58,81.69,13624.0,80.7078,80.8364,80.6782,80.787,13624.0
2021-10-26 14:05:00,81.73,81.73,81.53,81.57,14001.0,80.8265,80.8265,80.6287,80.6683,14001.0
2021-10-26 14:10:00,81.54,81.61,81.47,81.61,12730.0,80.6386,80.7078,80.5694,80.7078,12730.0
2021-10-26 14:15:00,81.6,81.73,81.59,81.73,11706.0,80.698,80.8265,80.6881,80.8265,11706.0
2021-10-26 14:20:00,81.71,81.78,81.67,81.77,15313.0,80.8067,80.876,80.7672,80.8661,15313.0
2021-10-26 14:25:00,81.75,81.77,81.62,81.66,3050.0,80.8463,80.8661,80.7177,80.7573,3050.0
2021-10-26 14:30:00,81.66,81.83,81.66,81.77,8988.0,80.7573,80.9254,80.7573,80.8661,8988.0
2021-10-26 14:35:00,81.81,81.82,81.67,81.68,22007.0,80.9056,80.9155,80.7672,80.7771,22007.0
2021-10-26 14:40:00,81.59,81.66,81.49,81.5,16849.0,80.6881,80.7573,80.5892,80.5991,16849.0
2021-10-26 14:45:00,81.49,81.63,81.49,81.62,5573.0,80.5892,80.7276,80.5892,80.7177,5573.0
2021-10-26 14:50:00,81.65,81.68,81.61,81.64,3383.0,80.7474,80.7771,80.7078,80.7375,3383.0
2021-10-26 14:55:00,81.63,81.78,81.63,81.78,4112.0,80.7276,80.876,80.7276,80.876,4112.0
2021-10-26 15:00:00,81.8,81.86,81.65,81.83,12929.0,80.8957,80.9551,80.7474,80.9254,12929.0
2021-10-26 15:05:00,81.82,81.85,81.79,81.8,8295.0,80.9155,80.9452,80.8859,80.8957,8295.0
2021-10-26 15:10:00,81.8,81.81,81.7,81.71,9980.0,80.8957,80.9056,80.7968,80.8067,9980.0
2021-10-26 15:15:00,81.73,81.81,81.68,81.68,12936.0,80.8265,80.9056,80.7771,80.7771,12936.0
2021-10-26 15:20:00,81.72,81.76,81.58,81.65,21110.0,80.8166,80.8562,80.6782,80.7474,21110.0
2021-10-26 15:25:00,81.69,81.75,81.55,81.55,14667.0,80.787,80.8463,80.6485,80.6485,14667.0
2021-10-26 15:30:00,81.56,81.73,81.56,81.72,12684.0,80.6584,80.8265,80.6584,80.8166,12684.0
2021-10-26 15:35:00,81.72,81.75,81.64,81.75,27379.0,80.8166,80.8463,80.7375,80.8463,27379.0
2021-10-26 15:40:00,81.75,81.82,81.67,81.82,12291.0,80.8463,80.9155,80.7672,80.9155,12291.0
2021-10-26 15:45:00,81.81,81.94,81.79,81.79,25648.0,80.9056,81.0342,80.8859,80.8859,25648.0
2021-10-26 15:50:00,81.78,81.78,81.5,81.62,51370.0,80.876,80.876,80.5991,80.7177,51370.0
2021-10-26 15:55:00,81.64,81.67,81.37,81.43,72045.0,80.7375,80.7672,80.4705,80.5298,72045.0
2021-10-27 09:30:00,81.73,82.03,81.68,81.77,101994.0,80.8265,81.1232,80.7771,80.8661,101994.0
2021-10-27 09:35:00,81.71,81.92,81.61,81.86,75129.0,80.8067,81.0144,80.7078,80.9551,75129.0
2021-10-27 09:40:00,81.88,82.28,81.81,82.28,58763.0,80.9749,81.3704,80.9056,81.3704,58763.0
2021-10-27 09:45:00,82.27,82.5,82.23,82.35,57860.0,81.3605,81.588,81.321,81.4397,57860.0
2021-10-27 09:50:00,82.34,82.35,82.19,82.34,33333.0,81.4298,81.4397,81.2814,81.4298,33333.0
2021-10-27 09:55:00,82.3,82.46,82.29,82.46,17805.0,81.3902,81.5484,81.3803,81.5484,17805.0
2021-10-27 10:00:00,82.5,82.53,81.77,81.9,51310.0,81.588,81.6177,80.8661,80.9946,51310.0
2021-10-27 10:05:00,81.89,81.93,81.66,81.87,57008.0,80.9847,81.0243,80.7573,80.965,57008.0
2021-10-27 10:10:00,81.84,81.92,81.68,81.77,55595.0,80.9353,81.0144,80.7771,80.8661,55595.0
2021-10-27 10:15:00,81.75,81.9,81.71,81.9,15407.0,80.8463,80.9946,80.8067,80.9946,15407.0
2021-10-27 10:20:00,81.9,82.22,81.9,82.21,8666.0,80.9946,81.3111,80.9946,81.3012,8666.0
2021-10-27 10:25:00,82.2,82.29,82.1,82.17,23553.0,81.2913,81.3803,81.1924,81.2617,23553.0
2021-10-27 10:30:00,82.19,82.33,81.99,82.33,17062.0,81.2814,81.4199,81.0836,81.4199,17062.0
2021-10-27 10:35:00,82.33,82.36,82.17,82.35,8464.0,81.4199,81.4496,81.2617,81.4397,8464.0
2021-10-27 10:40:00,82.38,82.45,82.23,82.27,16715.0,81.4693,81.5386,81.321,81.3605,16715.0
2021-10-27 10:45:00,82.3,82.32,82.14,82.2,6737.0,81.3902,81.41,81.232,81.2913,6737.0
2021-10-27 10:50:00,82.2,82.57,82.18,82.56,13659.0,81.2913,81.6572,81.2715,81.6473,13659.0
2021-10-27 10:55:00,82.54,82.65,82.19,82.19,28164.0,81.6276,81.7363,81.2814,81.2814,28164.0
2021-10-27 11:00:00,82.18,82.35,82.17,82.31,7066.0,81.2715,81.4397,81.2617,81.4001,7066.0
2021-10-27 11:05:00,82.33,82.6,82.33,82.54,28853.0,81.4199,81.6869,81.4199,81.6276,28853.0
2021-10-27 11:10:00,82.53,82.62,82.51,82.56,9691.0,81.6177,81.7067,81.5979,81.6473,9691.0
2021-10-27 11:15:00,82.57,82.62,82.45,82.56,19000.0,81.6572,81.7067,81.5386,81.6473,19000.0
2021-10-27 11:20:00,82.62,82.69,82.47,82.5,19215.0,81.7067,81.7759,81.5583,81.588,19215.0
2021-10-27 11:25:00,82.54,82.6,82.36,82.57,9704.0,81.6276,81.6869,81.4496,81.6572,9704.0
2021-10-27 11:30:00,82.59,82.6,82.46,82.51,6410.0,81.677,81.6869,81.5484,81.5979,6410.0
2021-10-27 11:35:00,82.51,82.51,82.35,82.46,19240.0,81.5979,81.5979,81.4397,81.5484,19240.0
2021-10-27 11:40:00,82.46,82.56,82.4,82.53,8711.0,81.5484,81.6473,81.4891,81.6177,8711.0
2021-10-27 11:45:00,82.53,82.57,82.44,82.49,8967.0,81.6177,81.6572,81.5287,81.5781,8967.0
2021-10-27 11:50:00,82.49,82.56,82.4,82.5,13717.0,81.5781,81.6473,81.4891,81.588,13717.0
2021-10-27 11:55:00,82.51,82.62,82.44,82.59,14137.0,81.5979,81.7067,81.5287,81.677,14137.0
2021-10-27 12:00:00,82.61,82.77,82.56,82.69,29549.0,81.6968,81.855,81.6473,81.7759,29549.0
2021-10-27 12:05:00,82.66,82.71,82.62,82.65,4937.0,81.7462,81.7957,81.7067,81.7363,4937.0
2021-10-27 12:10:00,82.66,82.76,82.66,82.76,9538.0,81.7462,81.8451,81.7462,81.8451,9538.0
2021-10-27 12:15:00,82.76,82.85,82.72,82.84,16108.0,81.8451,81.9341,81.8056,81.9242,16108.0
2021-10-27 12:20:00,82.82,82.84,82.73,82.74,4961.0,81.9045,81.9242,81.8155,81.8253,4961.0
2021-10-27 12:25:00,82.76,82.78,82.71,82.73,6820.0,81.8451,81.8649,81.7957,81.8155,6820.0
2021-10-27 12:30:00,82.75,82.82,82.72,82.75,10209.0,81.8352,81.9045,81.8056,81.8352,10209.0
2021-10-27 12:35:00,82.77,82.79,82.72,82.78,4867.0,81.855,81.8748,81.8056,81.8649,4867.0
2021-10-27 12:40:00,82.8,82.91,82.75,82.87,12240.0,81.8847,81.9935,81.8352,81.9539,12240.0
2021-10-27 12:45:00,82.89,82.89,82.79,82.82,8967.0,81.9737,81.9737,81.8748,81.9045,8967.0
2021-10-27 12:50:00,82.82,82.83,82.77,82.81,3373.0,81.9045,81.9144,81.855,81.8946,3373.0
2021-10-27 12:55:00,82.8,82.88,82.79,82.84,6423.0,81.8847,81.9638,81.8748,81.9242,6423.0
2021-10-27 13:00:00,82.83,82.93,82.82,82.86,12649.0,81.9144,82.0132,81.9045,81.944,12649.0
2021-10-27 13:05:00,82.85,83.01,82.85,82.94,17960.0,81.9341,82.0924,81.9341,82.0231,17960.0
2021-10-27 13:10:00,82.96,83.02,82.93,83.02,5316.0,82.0429,82.1023,82.0132,82.1023,5316.0
2021-10-27 13:15:00,83.01,83.02,82.98,83.02,18260.0,82.0924,82.1023,82.0627,82.1023,18260.0
2021-10-27 13:20:00,83.0,83.12,83.0,83.12,23726.0,82.0825,82.2011,82.0825,82.2011,23726.0
2021-10-27 13:25:00,83.14,83.22,83.12,83.13,35149.0,82.2209,82.3,82.2011,82.211,35149.0
2021-10-27 13:30:00,83.14,83.14,83.09,83.1,10689.0,82.2209,82.2209,82.1715,82.1814,10689.0
2021-10-27 13:35:00,83.1,83.19,83.1,83.19,8690.0,82.1814,82.2704,82.1814,82.2704,8690.0
2021-10-27 13:40:00,83.2,83.24,83.19,83.22,19823.0,82.2803,82.3198,82.2704,82.3,19823.0
2021-10-27 13:45:00,83.23,83.23,83.04,83.04,10183.0,82.3099,82.3099,82.122,82.122,10183.0
2021-10-27 13:50:00,83.03,83.07,83.03,83.07,3967.0,82.1121,82.1517,82.1121,82.1517,3967.0
2021-10-27 13:55:00,83.11,83.19,83.1,83.17,15140.0,82.1913,82.2704,82.1814,82.2506,15140.0
2021-10-27 14:00:00,83.17,83.19,83.05,83.12,13248.0,82.2506,82.2704,82.1319,82.2011,13248.0
2021-10-27 14:05:00,83.16,83.2,83.1,83.19,10993.0,82.2407,82.2803,82.1814,82.2704,10993.0
2021-10-27 14:10:00,83.19,83.22,83.16,83.19,9438.0,82.2704,82.3,82.2407,82.2704,9438.0
2021-10-27 14:15:00,83.16,83.17,83.11,83.17,5625.0,82.2407,82.2506,82.1913,82.2506,5625.0
2021-10-27 14:20:00,83.14,83.17,83.11,83.17,4327.0,82.2209,82.2506,82.1913,82.2506,4327.0
2021-10-27 14:25:00,83.17,83.19,83.02,83.04,8115.0,82.2506,82.2704,82.1023,82.122,8115.0
2021-10-27 14:30:00,83.07,83.1,82.95,83.02,22040.0,82.1517,82.1814,82.033,82.1023,22040.0
2021-10-27 14:35:00,83.01,83.05,82.92,83.03,28016.0,82.0924,82.1319,82.0034,82.1121,28016.0
2021-10-27 14:40:00,83.03,83.1,83.01,83.05,16377.0,82.1121,82.1814,82.0924,82.1319,16377.0
2021-10-27 14:45:00,83.06,83.09,83.01,83.03,8105.0,82.1418,82.1715,82.0924,82.1121,8105.0
2021-10-27 14:50:00,83.03,83.04,82.97,82.98,15591.0,82.1121,82.122,82.0528,82.0627,15591.0
2021-10-27 14:55:00,82.96,82.98,82.89,82.89,18243.0,82.0429,82.0627,81.9737,81.9737,18243.0
2021-10-27 15:00:00,82.88,82.93,82.84,82.86,12906.0,81.9638,82.0132,81.9242,81.944,12906.0
2021-10-27 15:05:00,82.89,82.91,82.74,82.74,13023.0,81.9737,81.9935,81.8253,81.8253,13023.0
2021-10-27 15:10:00,82.71,82.71,82.33,82.34,47962.0,81.7957,81.7957,81.4199,81.4298,47962.0
2021-10-27 15:15:00,82.33,82.43,82.2,82.21,49254.0,81.4199,81.5188,81.2913,81.3012,49254.0
2021-10-27 15:20:00,82.2,82.4,82.18,82.4,26518.0,81.2913,81.4891,81.2715,81.4891,26518.0
2021-10-27 15:25:00,82.39,82.5,82.36,82.46,53219.0,81.4792,81.588,81.4496,81.5484,53219.0
2021-10-27 15:30:00,82.41,82.44,82.29,82.41,28606.0,81.499,81.5287,81.3803,81.499,28606.0
2021-10-27 15:35:00,82.39,82.49,82.3,82.48,22055.0,81.4792,81.5781,81.3902,81.5682,22055.0
2021-10-27 15:40:00,82.46,82.5,82.34,82.44,10297.0,81.5484,81.588,81.4298,81.5287,10297.0
2021-10-27 15:45:00,82.41,82.47,82.14,82.15,53551.0,81.499,81.5583,81.232,81.2419,53551.0
2021-10-27 15:50:00,82.15,82.22,81.97,82.03,71120.0,81.2419,81.3111,81.0639,81.1232,71120.0
2021-10-27 15:55:00,82.03,82.03,81.84,81.86,52446.0,81.1232,81.1232,80.9353,80.9551,52446.0
2021-10-28 09:30:00,82.73,82.92,82.6,82.71,65846.0,81.8155,82.0034,81.6869,81.7957,65846.0
2021-10-28 09:35:00,82.73,82.73,82.41,82.56,28319.0,81.8155,81.8155,81.499,81.6473,28319.0
2021-10-28 09:40:00,82.55,82.7,82.41,82.7,25487.0,81.6374,81.7858,81.499,81.7858,25487.0
2021-10-28 09:45:00,82.72,82.98,82.71,82.77,38662.0,81.8056,82.0627,81.7957,81.855,38662.0
2021-10-28 09:50:00,82.76,82.83,82.59,82.75,30799.0,81.8451,81.9144,81.677,81.8352,30799.0
2021-10-28 09:55:00,82.75,82.85,82.58,82.7,21284.0,81.8352,81.9341,81.6671,81.7858,21284.0
2021-10-28 10:00:00,82.7,82.84,82.61,82.83,37609.0,81.7858,81.9242,81.6968,81.9144,37609.0
2021-10-28 10:05:00,82.84,83.03,82.77,82.98,28155.0,81.9242,82.1121,81.855,82.0627,28155.0
2021-10-28 10:10:00,82.97,82.98,82.61,82.74,26646.0,82.0528,82.0627,81.6968,81.8253,26646.0
2021-10-28 10:15:00,82.79,82.9,82.65,82.9,10578.0,81.8748,81.9836,81.7363,81.9836,10578.0
2021-10-28 10:20:00,82.89,83.04,82.82,82.97,18620.0,81.9737,82.122,81.9045,82.0528,18620.0
2021-10-28 10:25:00,82.94,83.17,82.94,83.06,30054.0,82.0231,82.2506,82.0231,82.1418,30054.0
2021-10-28 10:30:00,83.06,83.19,83.05,83.15,20255.0,82.1418,82.2704,82.1319,82.2308,20255.0
2021-10-28 10:35:00,83.17,83.24,83.14,83.23,20404.0,82.2506,82.3198,82.2209,82.3099,20404.0
2021-10-28 10:40:00,83.22,83.3,83.18,83.3,34257.0,82.3,82.3792,82.2605,82.3792,34257.0
2021-10-28 10:45:00,83.3,83.56,83.3,83.44,69228.0,82.3792,82.6363,82.3792,82.5176,69228.0
2021-10-28 10:50:00,83.4,83.45,83.39,83.41,23105.0,82.4781,82.5275,82.4682,82.4879,23105.0
2021-10-28 10:55:00,83.39,83.39,83.19,83.19,43018.0,82.4682,82.4682,82.2704,82.2704,43018.0
2021-10-28 11:00:00,83.23,83.25,83.13,83.2,12587.0,82.3099,82.3297,82.211,82.2803,12587.0
2021-10-28 11:05:00,83.24,83.33,83.2,83.32,18743.0,82.3198,82.4088,82.2803,82.3989,18743.0
2021-10-28 11:10:00,83.32,83.39,83.3,83.39,3885.0,82.3989,82.4682,82.3792,82.4682,3885.0
2021-10-28 11:15:00,83.39,83.59,83.37,83.58,25518.0,82.4682,82.666,82.4484,82.6561,25518.0
2021-10-28 11:20:00,83.56,83.56,83.46,83.48,2538.0,82.6363,82.6363,82.5374,82.5572,2538.0
2021-10-28 11:25:00,83.48,83.51,83.44,83.48,17122.0,82.5572,82.5868,82.5176,82.5572,17122.0
2021-10-28 11:30:00,83.46,83.46,83.38,83.38,8584.0,82.5374,82.5374,82.4583,82.4583,8584.0
2021-10-28 11:35:00,83.4,83.5,83.4,83.49,6607.0,82.4781,82.5769,82.4781,82.5671,6607.0
2021-10-28 11:40:00,83.5,83.6,83.46,83.6,15433.0,82.5769,82.6758,82.5374,82.6758,15433.0
2021-10-28 11:45:00,83.58,83.62,83.32,83.32,77724.0,82.6561,82.6956,82.3989,82.3989,77724.0
2021-10-28 11:50:00,83.33,83.37,83.2,83.34,12072.0,82.4088,82.4484,82.2803,82.4187,12072.0
2021-10-28 11:55:00,83.37,83.37,83.27,83.3,5386.0,82.4484,82.4484,82.3495,82.3792,5386.0
2021-10-28 12:00:00,83.31,83.37,83.31,83.33,10462.0,82.389,82.4484,82.389,82.4088,10462.0
2021-10-28 12:05:00,83.37,83.42,83.31,83.41,28230.0,82.4484,82.4978,82.389,82.4879,28230.0
2021-10-28 12:10:00,83.41,83.48,83.39,83.48,13232.0,82.4879,82.5572,82.4682,82.5572,13232.0
2021-10-28 12:15:00,83.49,83.59,83.45,83.57,55539.0,82.5671,82.666,82.5275,82.6462,55539.0
2021-10-28 12:20:00,83.56,83.6,83.49,83.53,10036.0,82.6363,82.6758,82.5671,82.6066,10036.0
2021-10-28 12:25:00,83.55,83.58,83.49,83.5,8261.0,82.6264,82.6561,82.5671,82.5769,8261.0
2021-10-28 12:30:00,83.51,83.57,83.45,83.56,11394.0,82.5868,82.6462,82.5275,82.6363,11394.0
2021-10-28 12:35:00,83.54,83.54,83.43,83.5,5501.0,82.6165,82.6165,82.5077,82.5769,5501.0
2021-10-28 12:40:00,83.51,83.54,83.47,83.51,2939.0,82.5868,82.6165,82.5473,82.5868,2939.0
2021-10-28 12:45:00,83.51,83.51,83.42,83.42,6132.0,82.5868,82.5868,82.4978,82.4978,6132.0
2021-10-28 12:50:00,83.41,83.41,83.28,83.31,9808.0,82.4879,82.4879,82.3594,82.389,9808.0
2021-10-28 12:55:00,83.32,83.35,82.95,83.06,38556.0,82.3989,82.4286,82.033,82.1418,38556.0
2021-10-28 13:00:00,83.1,83.23,83.04,83.22,16447.0,82.1814,82.3099,82.122,82.3,16447.0
2021-10-28 13:05:00,83.22,83.24,83.15,83.18,21539.0,82.3,82.3198,82.2308,82.2605,21539.0
2021-10-28 13:10:00,83.16,83.21,83.12,83.16,18005.0,82.2407,82.2902,82.2011,82.2407,18005.0
2021-10-28 13:15:00,83.19,83.24,83.12,83.12,15658.0,82.2704,82.3198,82.2011,82.2011,15658.0
2021-10-28 13:20:00,83.1,83.23,83.1,83.2,9193.0,82.1814,82.3099,82.1814,82.2803,9193.0
2021-10-28 13:25:00,83.2,83.3,83.19,83.26,11492.0,82.2803,82.3792,82.2704,82.3396,11492.0
2021-10-28 13:30:00,83.3,83.42,83.29,83.4,20067.0,82.3792,82.4978,82.3693,82.4781,20067.0
2021-10-28 13:35:00,83.42,83.46,83.38,83.44,17100.0,82.4978,82.5374,82.4583,82.5176,17100.0
2021-10-28 13:40:00,83.42,83.43,83.39,83.42,7399.0,82.4978,82.5077,82.4682,82.4978,7399.0
2021-10-28 13:45:00,83.42,83.43,83.35,83.37,9476.0,82.4978,82.5077,82.4286,82.4484,9476.0
2021-10-28 13:50:00,83.39,83.39,83.35,83.35,6165.0,82.4682,82.4682,82.4286,82.4286,6165.0
2021-10-28 13:55:00,83.36,83.38,83.32,83.35,13635.0,82.4385,82.4583,82.3989,82.4286,13635.0
2021-10-28 14:00:00,83.39,83.47,83.37,83.46,8938.0,82.4682,82.5473,82.4484,82.5374,8938.0
2021-10-28 14:05:00,83.45,83.48,83.43,83.48,6829.0,82.5275,82.5572,82.5077,82.5572,6829.0
2021-10-28 14:10:00,83.46,83.49,83.41,83.44,2523.0,82.5374,82.5671,82.4879,82.5176,2523.0
2021-10-28 14:15:00,83.43,83.52,83.43,83.51,5108.0,82.5077,82.5967,82.5077,82.5868,5108.0
2021-10-28 14:20:00,83.52,83.56,83.49,83.55,6954.0,82.5967,82.6363,82.5671,82.6264,6954.0
2021-10-28 14:25:00,83.57,83.59,83.5,83.54,19614.0,82.6462,82.666,82.5769,82.6165,19614.0
2021-10-28 14:30:00,83.55,83.57,83.54,83.56,8173.0,82.6264,82.6462,82.6165,82.6363,8173.0
2021-10-28 14:35:00,83.56,83.68,83.55,83.59,26854.0,82.6363,82.755,82.6264,82.666,26854.0
2021-10-28 14:40:00,83.59,83.59,83.46,83.52,4749.0,82.666,82.666,82.5374,82.5967,4749.0
2021-10-28 14:45:00,83.48,83.58,83.47,83.58,15576.0,82.5572,82.6561,82.5473,82.6561,15576.0
2021-10-28 14:50:00,83.57,83.58,83.47,83.52,5688.0,82.6462,82.6561,82.5473,82.5967,5688.0
2021-10-28 14:55:00,83.47,83.52,83.44,83.5,6514.0,82.5473,82.5967,82.5176,82.5769,6514.0
2021-10-28 15:00:00,83.48,83.49,83.34,83.4,8411.0,82.5572,82.5671,82.4187,82.4781,8411.0
2021-10-28 15:05:00,83.39,83.47,83.35,83.47,7657.0,82.4682,82.5473,82.4286,82.5473,7657.0
2021-10-28 15:10:00,83.44,83.47,83.33,83.34,20415.0,82.5176,82.5473,82.4088,82.4187,20415.0
2021-10-28 15:15:00,83.35,83.52,83.33,83.51,11614.0,82.4286,82.5967,82.4088,82.5868,11614.0
2021-10-28 15:20:00,83.53,83.55,83.41,83.43,10885.0,82.6066,82.6264,82.4879,82.5077,10885.0
2021-10-28 15:25:00,83.43,83.47,83.4,83.44,7492.0,82.5077,82.5473,82.4781,82.5176,7492.0
2021-10-28 15:30:00,83.45,83.67,83.45,83.54,16184.0,82.5275,82.7451,82.5275,82.6165,16184.0
2021-10-28 15:35:00,83.54,83.61,83.53,83.54,10237.0,82.6165,82.6857,82.6066,82.6165,10237.0
2021-10-28 15:40:00,83.52,83.55,83.27,83.28,12026.0,82.5967,82.6264,82.3495,82.3594,12026.0
2021-10-28 15:45:00,83.27,83.45,83.23,83.41,23959.0,82.3495,82.5275,82.3099,82.4879,23959.0
2021-10-28 15:50:00,83.42,83.66,83.42,83.65,67446.0,82.4978,82.7352,82.4978,82.7253,67446.0
2021-10-28 15:55:00,83.65,83.8,83.61,83.7,47109.0,82.7253,82.8736,82.6857,82.7747,47109.0
2021-10-29 09:30:00,82.32,82.54,82.17,82.46,110499.0,81.41,81.6276,81.2617,81.5484,110499.0
2021-10-29 09:35:00,82.47,82.81,82.33,82.78,61039.0,81.5583,81.8946,81.4199,81.8649,61039.0
2021-10-29 09:40:00,82.8,82.88,82.69,82.78,55814.0,81.8847,81.9638,81.7759,81.8649,55814.0
2021-10-29 09:45:00,82.84,82.94,82.64,82.81,40454.0,81.9242,82.0231,81.7265,81.8946,40454.0
2021-10-29 09:50:00,82.79,82.95,82.67,82.92,32309.0,81.8748,82.033,81.7561,82.0034,32309.0
2021-10-29 09:55:00,82.9,83.06,82.8,82.87,24955.0,81.9836,82.1418,81.8847,81.9539,24955.0
2021-10-29 10:00:00,82.85,82.85,82.74,82.79,15404.0,81.9341,81.9341,81.8253,81.8748,15404.0
2021-10-29 10:05:00,82.84,83.09,82.84,83.05,22154.0,81.9242,82.1715,81.9242,82.1319,22154.0
2021-10-29 10:10:00,83.05,83.05,82.91,82.98,26190.0,82.1319,82.1319,81.9935,82.0627,26190.0
2021-10-29 10:15:00,83.02,83.1,82.73,82.85,31740.0,82.1023,82.1814,81.8155,81.9341,31740.0
2021-10-29 10:20:00,82.88,82.99,82.86,82.86,29180.0,81.9638,82.0726,81.944,81.944,29180.0
2021-10-29 10:25:00,82.87,82.95,82.82,82.85,30551.0,81.9539,82.033,81.9045,81.9341,30551.0
2021-10-29 10:30:00,82.85,82.93,82.75,82.93,18395.0,81.9341,82.0132,81.8352,82.0132,18395.0
2021-10-29 10:35:00,82.89,82.96,82.78,82.82,17842.0,81.9737,82.0429,81.8649,81.9045,17842.0
2021-10-29 10:40:00,82.84,82.87,82.74,82.87,23902.0,81.9242,81.9539,81.8253,81.9539,23902.0
2021-10-29 10:45:00,82.86,83.02,82.83,83.02,16324.0,81.944,82.1023,81.9144,82.1023,16324.0
2021-10-29 10:50:00,82.98,83.12,82.93,82.94,20958.0,82.0627,82.2011,82.0132,82.0231,20958.0
2021-10-29 10:55:00,82.89,83.05,82.88,83.01,8355.0,81.9737,82.1319,81.9638,82.0924,8355.0
2021-10-29 11:00:00,83.0,83.07,82.95,83.03,4274.0,82.0825,82.1517,82.033,82.1121,4274.0
2021-10-29 11:05:00,83.03,83.15,82.98,83.15,14731.0,82.1121,82.2308,82.0627,82.2308,14731.0
2021-10-29 11:10:00,83.2,83.26,83.15,83.22,9656.0,82.2803,82.3396,82.2308,82.3,9656.0
2021-10-29 11:15:00,83.23,83.37,83.18,83.37,9161.0,82.3099,82.4484,82.2605,82.4484,9161.0
2021-10-29 11:20:00,83.4,83.46,83.34,83.46,33071.0,82.4781,82.5374,82.4187,82.5374,33071.0
2021-10-29 11:25:00,83.43,83.43,83.36,83.41,9092.0,82.5077,82.5077,82.4385,82.4879,9092.0
2021-10-29 11:30:00,83.41,83.52,83.38,83.5,14114.0,82.4879,82.5967,82.4583,82.5769,14114.0
2021-10-29 11:35:00,83.49,83.5,83.38,83.38,8766.0,82.5671,82.5769,82.4583,82.4583,8766.0
2021-10-29 11:40:00,83.39,83.45,83.37,83.4,13752.0,82.4682,82.5275,82.4484,82.4781,13752.0
2021-10-29 11:45:00,83.41,83.41,83.34,83.37,5681.0,82.4879,82.4879,82.4187,82.4484,5681.0
2021-10-29 11:50:00,83.37,83.47,83.36,83.45,3744.0,82.4484,82.5473,82.4385,82.5275,3744.0
2021-10-29 11:55:00,83.44,83.54,83.44,83.45,15503.0,82.5176,82.6165,82.5176,82.5275,15503.0
2021-10-29 12:00:00,83.46,83.57,83.41,83.56,24994.0,82.5374,82.6462,82.4879,82.6363,24994.0
2021-10-29 12:05:00,83.57,83.68,83.53,83.66,24583.0,82.6462,82.755,82.6066,82.7352,24583.0
2021-10-29 12:10:00,83.64,83.75,83.64,83.7,20610.0,82.7154,82.8242,82.7154,82.7747,20610.0
2021-10-29 12:15:00,83.7,83.77,83.66,83.77,9583.0,82.7747,82.844,82.7352,82.844,9583.0
2021-10-29 12:20:00,83.77,84.0,83.75,83.96,30464.0,82.844,83.0714,82.8242,83.0319,30464.0
2021-10-29 12:25:00,83.95,84.05,83.9,84.04,19682.0,83.022,83.1209,82.9725,83.111,19682.0
2021-10-29 12:30:00,84.04,84.05,83.96,84.04,13055.0,83.111,83.1209,83.0319,83.111,13055.0
2021-10-29 12:35:00,84.04,84.04,83.95,83.98,27185.0,83.111,83.111,83.022,83.0516,27185.0
2021-10-29 12:40:00,83.97,84.03,83.95,84.01,12281.0,83.0418,83.1011,83.022,83.0813,12281.0
2021-10-29 12:45:00,84.03,84.03,83.92,83.94,14179.0,83.1011,83.1011,82.9923,83.0121,14179.0
2021-10-29 12:50:00,83.95,83.95,83.9,83.92,6729.0,83.022,83.022,82.9725,82.9923,6729.0
2021-10-29 12:55:00,83.95,83.97,83.91,83.91,10878.0,83.022,83.0418,82.9824,82.9824,10878.0
2021-10-29 13:00:00,83.95,84.02,83.91,83.99,7081.0,83.022,83.0912,82.9824,83.0615,7081.0
2021-10-29 13:05:00,83.98,83.99,83.93,83.95,3516.0,83.0516,83.0615,83.0022,83.022,3516.0
2021-10-29 13:10:00,83.96,84.07,83.95,84.07,7078.0,83.0319,83.1406,83.022,83.1406,7078.0
2021-10-29 13:15:00,84.08,84.2,84.06,84.2,9391.0,83.1505,83.2692,83.1308,83.2692,9391.0
2021-10-29 13:20:00,84.15,84.16,84.08,84.11,12605.0,83.2198,83.2297,83.1505,83.1802,12605.0
2021-10-29 13:25:00,84.13,84.15,84.07,84.1,11767.0,83.2,83.2198,83.1406,83.1703,11767.0
2021-10-29 13:30:00,84.11,84.11,84.0,84.0,18880.0,83.1802,83.1802,83.0714,83.0714,18880.0
2021-10-29 13:35:00,84.0,84.01,83.95,84.0,16962.0,83.0714,83.0813,83.022,83.0714,16962.0
2021-10-29 13:40:00,83.97,84.03,83.95,83.96,16608.0,83.0418,83.1011,83.022,83.0319,16608.0
2021-10-29 13:45:00,83.98,83.98,83.83,83.87,22669.0,83.0516,83.0516,82.9033,82.9429,22669.0
2021-10-29 13:50:00,83.92,83.94,83.85,83.93,23538.0,82.9923,83.0121,82.9231,83.0022,23538.0
2021-10-29 13:55:00,83.92,83.98,83.92,83.94,6600.0,82.9923,83.0516,82.9923,83.0121,6600.0
2021-10-29 14:00:00,83.9,83.96,83.86,83.96,16592.0,82.9725,83.0319,82.933,83.0319,16592.0
2021-10-29 14:05:00,83.98,84.05,83.95,84.04,18041.0,83.0516,83.1209,83.022,83.111,18041.0
2021-10-29 14:10:00,84.03,84.09,83.94,83.98,27172.0,83.1011,83.1604,83.0121,83.0516,27172.0
2021-10-29 14:15:00,83.98,84.02,83.93,83.94,34134.0,83.0516,83.0912,83.0022,83.0121,34134.0
2021-10-29 14:20:00,83.93,83.98,83.87,83.87,10090.0,83.0022,83.0516,82.9429,82.9429,10090.0
2021-10-29 14:25:00,83.86,83.86,83.75,83.76,11936.0,82.933,82.933,82.8242,82.8341,11936.0
2021-10-29 14:30:00,83.75,83.83,83.69,83.81,32805.0,82.8242,82.9033,82.7648,82.8835,32805.0
2021-10-29 14:35:00,83.83,83.91,83.83,83.89,12171.0,82.9033,82.9824,82.9033,82.9626,12171.0
2021-10-29 14:40:00,83.88,83.95,83.87,83.92,13455.0,82.9527,83.022,82.9429,82.9923,13455.0
2021-10-29 14:45:00,83.94,83.98,83.89,83.96,25411.0,83.0121,83.0516,82.9626,83.0319,25411.0
2021-10-29 14:50:00,83.95,84.0,83.93,83.98,17798.0,83.022,83.0714,83.0022,83.0516,17798.0
2021-10-29 14:55:00,83.97,84.01,83.93,83.96,10965.0,83.0418,83.0813,83.0022,83.0319,10965.0
2021-10-29 15:00:00,83.96,84.0,83.9,83.91,4439.0,83.0319,83.0714,82.9725,82.9824,4439.0
2021-10-29 15:05:00,83.93,84.02,83.89,83.97,11569.0,83.0022,83.0912,82.9626,83.0418,11569.0
2021-10-29 15:10:00,84.0,84.0,83.93,83.98,6860.0,83.0714,83.0714,83.0022,83.0516,6860.0
2021-10-29 15:15:00,83.97,83.97,83.82,83.92,26707.0,83.0418,83.0418,82.8934,82.9923,26707.0
2021-10-29 15:20:00,83.92,84.0,83.85,83.85,31358.0,82.9923,83.0714,82.9231,82.9231,31358.0
2021-10-29 15:25:00,83.85,83.96,83.84,83.94,24503.0,82.9231,83.0319,82.9132,83.0121,24503.0
2021-10-29 15:30:00,83.94,84.04,83.9,84.04,28253.0,83.0121,83.111,82.9725,83.111,28253.0
2021-10-29 15:35:00,84.02,84.11,84.01,84.04,45987.0,83.0912,83.1802,83.0813,83.111,45987.0
2021-10-29 15:40:00,84.03,84.14,84.03,84.08,49564.0,83.1011,83.2099,83.1011,83.1505,49564.0
2021-10-29 15:45:00,84.07,84.17,84.06,84.12,37052.0,83.1406,83.2395,83.1308,83.1901,37052.0
2021-10-29 15:50:00,84.12,84.49,84.12,84.48,95623.0,83.1901,83.556,83.1901,83.5461,95623.0
2021-10-29 15:55:00,84.47,84.6,84.42,84.53,203546.0,83.5362,83.6648,83.4868,83.5956,203546.0
2021-11-01 09:30:00,84.74,84.83,84.44,84.53,107390.0,83.8032,83.8922,83.5066,83.5956,107390.0
2021-11-01 09:35:00,84.52,84.53,84.17,84.41,49415.0,83.5857,83.5956,83.2395,83.4769,49415.0
2021-11-01 09:40:00,84.37,84.38,84.21,84.35,88185.0,83.4373,83.4472,83.2791,83.4176,88185.0
2021-11-01 09:45:00,84.29,84.49,84.15,84.17,65995.0,83.3582,83.556,83.2198,83.2395,65995.0
2021-11-01 09:50:00,84.16,84.44,84.12,84.44,43489.0,83.2297,83.5066,83.1901,83.5066,43489.0
2021-11-01 09:55:00,84.42,84.45,84.09,84.17,26663.0,83.4868,83.5164,83.1604,83.2395,26663.0
2021-11-01 10:00:00,84.18,84.18,83.79,83.84,87239.0,83.2494,83.2494,82.8637,82.9132,87239.0
2021-11-01 10:05:00,83.88,84.16,83.88,84.16,24903.0,82.9527,83.2297,82.9527,83.2297,24903.0
2021-11-01 10:10:00,84.13,84.22,84.01,84.13,16389.0,83.2,83.289,83.0813,83.2,16389.0
2021-11-01 10:15:00,84.14,84.24,84.05,84.13,32396.0,83.2099,83.3088,83.1209,83.2,32396.0
2021-11-01 10:20:00,84.11,84.29,84.11,84.19,52900.0,83.1802,83.3582,83.1802,83.2593,52900.0
2021-11-01 10:25:00,84.2,84.39,84.2,84.33,14818.0,83.2692,83.4571,83.2692,83.3978,14818.0
2021-11-01 10:30:00,84.32,84.37,84.19,84.23,18671.0,83.3879,83.4373,83.2593,83.2989,18671.0
2021-11-01 10:35:00,84.23,84.28,84.15,84.2,14314.0,83.2989,83.3483,83.2198,83.2692,14314.0
2021-11-01 10:40:00,84.2,84.26,84.0,84.09,20540.0,83.2692,83.3285,83.0714,83.1604,20540.0
2021-11-01 10:45:00,84.11,84.3,84.11,84.29,13814.0,83.1802,83.3681,83.1802,83.3582,13814.0
2021-11-01 10:50:00,84.32,84.41,84.24,84.27,26302.0,83.3879,83.4769,83.3088,83.3384,26302.0
2021-11-01 10:55:00,84.27,84.28,84.11,84.2,168669.0,83.3384,83.3483,83.1802,83.2692,168669.0
2021-11-01 11:00:00,84.18,84.41,84.18,84.36,10700.0,83.2494,83.4769,83.2494,83.4274,10700.0
2021-11-01 11:05:00,84.37,84.43,84.36,84.39,23359.0,83.4373,83.4967,83.4274,83.4571,23359.0
2021-11-01 11:10:00,84.4,84.41,84.32,84.37,16863.0,83.467,83.4769,83.3879,83.4373,16863.0
2021-11-01 11:15:00,84.37,84.48,84.36,84.48,78478.0,83.4373,83.5461,83.4274,83.5461,78478.0
2021-11-01 11:20:00,84.46,84.61,84.46,84.6,32539.0,83.5263,83.6747,83.5263,83.6648,32539.0
2021-11-01 11:25:00,84.58,84.6,84.54,84.6,23423.0,83.645,83.6648,83.6055,83.6648,23423.0
2021-11-01 11:30:00,84.6,84.65,84.57,84.63,32315.0,83.6648,83.7142,83.6351,83.6945,32315.0
2021-11-01 11:35:00,84.6,84.61,84.54,84.58,15979.0,83.6648,83.6747,83.6055,83.645,15979.0
2021-11-01 11:40:00,84.58,84.59,84.53,84.57,8718.0,83.645,83.6549,83.5956,83.6351,8718.0
2021-11-01 11:45:00,84.58,84.71,84.55,84.69,14755.0,83.645,83.7736,83.6153,83.7538,14755.0
2021-11-01 11:50:00,84.7,84.7,84.62,84.62,16294.0,83.7637,83.7637,83.6846,83.6846,16294.0
2021-11-01 11:55:00,84.64,84.76,84.63,84.73,10920.0,83.7043,83.823,83.6945,83.7934,10920.0
2021-11-01 12:00:00,84.74,84.74,84.69,84.7,6380.0,83.8032,83.8032,83.7538,83.7637,6380.0
2021-11-01 12:05:00,84.69,84.77,84.69,84.77,3261.0,83.7538,83.8329,83.7538,83.8329,3261.0
2021-11-01 12:10:00,84.77,84.77,84.72,84.74,16808.0,83.8329,83.8329,83.7835,83.8032,16808.0
2021-11-01 12:15:00,84.71,84.73,84.66,84.7,5175.0,83.7736,83.7934,83.7241,83.7637,5175.0
2021-11-01 12:20:00,84.7,84.74,84.69,84.73,4962.0,83.7637,83.8032,83.7538,83.7934,4962.0
2021-11-01 12:25:00,84.68,84.71,84.63,84.71,10690.0,83.7439,83.7736,83.6945,83.7736,10690.0
2021-11-01 12:30:00,84.68,84.73,84.68,84.68,8103.0,83.7439,83.7934,83.7439,83.7439,8103.0
2021-11-01 12:35:00,84.68,84.75,84.66,84.74,3190.0,83.7439,83.8131,83.7241,83.8032,3190.0
2021-11-01 12:40:00,84.74,84.81,84.74,84.75,12658.0,83.8032,83.8725,83.8032,83.8131,12658.0
2021-11-01 12:45:00,84.72,84.73,84.69,84.72,5060.0,83.7835,83.7934,83.7538,83.7835,5060.0
2021-11-01 12:50:00,84.75,84.75,84.71,84.74,11944.0,83.8131,83.8131,83.7736,83.8032,11944.0
2021-11-01 12:55:00,84.73,84.76,84.69,84.76,5323.0,83.7934,83.823,83.7538,83.823,5323.0
2021-11-01 13:00:00,84.75,84.87,84.75,84.83,20174.0,83.8131,83.9318,83.8131,83.8922,20174.0
2021-11-01 13:05:00,84.82,84.87,84.79,84.8,12551.0,83.8824,83.9318,83.8527,83.8626,12551.0
2021-11-01 13:10:00,84.74,84.75,84.73,84.75,1726.0,83.8032,83.8131,83.7934,83.8131,1726.0
2021-11-01 13:15:00,84.78,84.85,84.71,84.71,2208.0,83.8428,83.912,83.7736,83.7736,2208.0
2021-11-01 13:20:00,84.72,84.72,84.5,84.52,23767.0,83.7835,83.7835,83.5659,83.5857,23767.0
2021-11-01 13:25:00,84.54,84.56,84.44,84.51,14820.0,83.6055,83.6252,83.5066,83.5758,14820.0
2021-11-01 13:30:00,84.49,84.49,84.37,84.43,16022.0,83.556,83.556,83.4373,83.4967,16022.0
2021-11-01 13:35:00,84.49,84.54,84.49,84.51,1800.0,83.556,83.6055,83.556,83.5758,1800.0
2021-11-01 13:40:00,84.41,84.43,84.25,84.26,12914.0,83.4769,83.4967,83.3187,83.3285,12914.0
2021-11-01 13:45:00,84.26,84.36,84.26,84.31,51030.0,83.3285,83.4274,83.3285,83.378,51030.0
2021-11-01 13:50:00,84.32,84.35,84.2,84.2,10897.0,83.3879,83.4176,83.2692,83.2692,10897.0
2021-11-01 13:55:00,84.21,84.32,84.21,84.32,11992.0,83.2791,83.3879,83.2791,83.3879,11992.0
2021-11-01 14:00:00,84.31,84.36,84.24,84.25,16888.0,83.378,83.4274,83.3088,83.3187,16888.0
2021-11-01 14:05:00,84.26,84.34,84.25,84.33,12403.0,83.3285,83.4077,83.3187,83.3978,12403.0
2021-11-01 14:10:00,84.32,84.36,84.12,84.15,30137.0,83.3879,83.4274,83.1901,83.2198,30137.0
2021-11-01 14:15:00,84.11,84.15,84.02,84.06,11525.0,83.1802,83.2198,83.0912,83.1308,11525.0
2021-11-01 14:20:00,84.06,84.27,84.06,84.26,20740.0,83.1308,83.3384,83.1308,83.3285,20740.0
2021-11-01 14:25:00,84.24,84.28,84.19,84.19,25523.0,83.3088,83.3483,83.2593,83.2593,25523.0
2021-11-01 14:30:00,84.18,84.3,84.17,84.3,23880.0,83.2494,83.3681,83.2395,83.3681,23880.0
2021-11-01 14:35:00,84.29,84.34,84.23,84.23,9554.0,83.3582,83.4077,83.2989,83.2989,9554.0
2021-11-01 14:40:00,84.22,84.31,84.22,84.31,2907.0,83.289,83.378,83.289,83.378,2907.0
2021-11-01 14:45:00,84.34,84.41,84.34,84.36,17036.0,83.4077,83.4769,83.4077,83.4274,17036.0
2021-11-01 14:50:00,84.36,84.41,84.33,84.35,4204.0,83.4274,83.4769,83.3978,83.4176,4204.0
2021-11-01 14:55:00,84.36,84.42,84.35,84.38,12542.0,83.4274,83.4868,83.4176,83.4472,12542.0
2021-11-01 15:00:00,84.36,84.45,84.34,84.44,3153.0,83.4274,83.5164,83.4077,83.5066,3153.0
2021-11-01 15:05:00,84.44,84.46,84.4,84.42,4170.0,83.5066,83.5263,83.467,83.4868,4170.0
2021-11-01 15:10:00,84.44,84.51,84.44,84.51,10037.0,83.5066,83.5758,83.5066,83.5758,10037.0
2021-11-01 15:15:00,84.47,84.53,84.46,84.52,7940.0,83.5362,83.5956,83.5263,83.5857,7940.0
2021-11-01 15:20:00,84.52,84.65,84.43,84.64,20905.0,83.5857,83.7142,83.4967,83.7043,20905.0
2021-11-01 15:25:00,84.65,84.67,84.63,84.64,18047.0,83.7142,83.734,83.6945,83.7043,18047.0
2021-11-01 15:30:00,84.67,84.8,84.66,84.8,10909.0,83.734,83.8626,83.7241,83.8626,10909.0
2021-11-01 15:35:00,84.79,84.82,84.65,84.7,52466.0,83.8527,83.8824,83.7142,83.7637,52466.0
2021-11-01 15:40:00,84.71,84.77,84.67,84.75,8676.0,83.7736,83.8329,83.734,83.8131,8676.0
2021-11-01 15:45:00,84.76,84.83,84.72,84.8,11493.0,83.823,83.8922,83.7835,83.8626,11493.0
2021-11-01 15:50:00,84.81,84.87,84.73,84.8,44002.0,83.8725,83.9318,83.7934,83.8626,44002.0
2021-11-01 15:55:00,84.84,85.14,84.84,85.1,45320.0,83.9021,84.1988,83.9021,84.1593,45320.0
2021-11-02 09:30:00,84.82,85.05,84.81,84.92,37544.0,83.8824,84.1098,83.8725,83.9813,37544.0
2021-11-02 09:35:00,84.94,85.52,84.94,85.52,65383.0,84.001,84.5746,84.001,84.5746,65383.0
2021-11-02 09:40:00,85.53,85.69,85.43,85.66,45733.0,84.5845,84.7427,84.4856,84.7131,45733.0
2021-11-02 09:45:00,85.68,85.8,85.58,85.8,65756.0,84.7328,84.8515,84.634,84.8515,65756.0
2021-11-02 09:50:00,85.81,85.9,85.71,85.84,62856.0,84.8614,84.9504,84.7625,84.8911,62856.0
2021-11-02 09:55:00,85.83,85.83,85.68,85.72,19587.0,84.8812,84.8812,84.7328,84.7724,19587.0
2021-11-02 10:00:00,85.8,85.82,85.69,85.74,27386.0,84.8515,84.8713,84.7427,84.7922,27386.0
2021-11-02 10:05:00,85.75,85.75,85.37,85.41,37447.0,84.8021,84.8021,84.4263,84.4658,37447.0
2021-11-02 10:10:00,85.4,85.44,85.12,85.22,37224.0,84.4559,84.4955,84.179,84.2779,37224.0
2021-11-02 10:15:00,85.31,85.46,85.29,85.37,14848.0,84.3669,84.5153,84.3472,84.4263,14848.0
2021-11-02 10:20:00,85.4,85.54,85.39,85.53,37626.0,84.4559,84.5944,84.4461,84.5845,37626.0
2021-11-02 10:25:00,85.54,85.66,85.53,85.63,20876.0,84.5944,84.7131,84.5845,84.6834,20876.0
2021-11-02 10:30:00,85.69,85.76,85.69,85.74,21620.0,84.7427,84.812,84.7427,84.7922,21620.0
2021-11-02 10:35:00,85.74,85.79,85.63,85.78,9825.0,84.7922,84.8416,84.6834,84.8317,9825.0
2021-11-02 10:40:00,85.79,85.79,85.55,85.62,9841.0,84.8416,84.8416,84.6043,84.6735,9841.0
2021-11-02 10:45:00,85.63,85.72,85.55,85.71,7289.0,84.6834,84.7724,84.6043,84.7625,7289.0
2021-11-02 10:50:00,85.73,85.83,85.73,85.82,6392.0,84.7823,84.8812,84.7823,84.8713,6392.0
2021-11-02 10:55:00,85.78,85.83,85.71,85.72,6041.0,84.8317,84.8812,84.7625,84.7724,6041.0
2021-11-02 11:00:00,85.73,85.89,85.73,85.78,15294.0,84.7823,84.9405,84.7823,84.8317,15294.0
2021-11-02 11:05:00,85.73,85.76,85.6,85.6,8710.0,84.7823,84.812,84.6537,84.6537,8710.0
2021-11-02 11:10:00,85.6,85.64,85.54,85.6,8888.0,84.6537,84.6933,84.5944,84.6537,8888.0
2021-11-02 11:15:00,85.58,85.63,85.56,85.63,31291.0,84.634,84.6834,84.6142,84.6834,31291.0
2021-11-02 11:20:00,85.61,85.68,85.61,85.68,23870.0,84.6636,84.7328,84.6636,84.7328,23870.0
2021-11-02 11:25:00,85.68,85.79,85.63,85.77,16798.0,84.7328,84.8416,84.6834,84.8219,16798.0
2021-11-02 11:30:00,85.77,85.77,85.7,85.71,11625.0,84.8219,84.8219,84.7526,84.7625,11625.0
2021-11-02 11:35:00,85.71,85.76,85.67,85.68,11929.0,84.7625,84.812,84.723,84.7328,11929.0
2021-11-02 11:40:00,85.7,85.94,85.7,85.94,14514.0,84.7526,84.99,84.7526,84.99,14514.0
2021-11-02 11:45:00,85.95,86.03,85.89,85.9,35260.0,84.9999,85.079,84.9405,84.9504,35260.0
2021-11-02 11:50:00,85.88,85.88,85.64,85.64,18345.0,84.9306,84.9306,84.6933,84.6933,18345.0
2021-11-02 11:55:00,85.65,85.67,85.57,85.59,13906.0,84.7032,84.723,84.6241,84.6438,13906.0
2021-11-02 12:00:00,85.58,85.61,85.4,85.46,13040.0,84.634,84.6636,84.4559,84.5153,13040.0
2021-11-02 12:05:00,85.45,85.48,85.36,85.36,18929.0,84.5054,84.5351,84.4164,84.4164,18929.0
2021-11-02 12:10:00,85.35,85.5,85.31,85.5,7983.0,84.4065,84.5548,84.3669,84.5548,7983.0
2021-11-02 12:15:00,85.48,85.5,85.41,85.5,11530.0,84.5351,84.5548,84.4658,84.5548,11530.0
2021-11-02 12:20:00,85.48,85.62,85.48,85.61,10604.0,84.5351,84.6735,84.5351,84.6636,10604.0
2021-11-02 12:25:00,85.62,85.63,85.57,85.61,19376.0,84.6735,84.6834,84.6241,84.6636,19376.0
2021-11-02 12:30:00,85.59,85.59,85.44,85.54,13939.0,84.6438,84.6438,84.4955,84.5944,13939.0
2021-11-02 12:35:00,85.54,85.6,85.54,85.58,1920.0,84.5944,84.6537,84.5944,84.634,1920.0
2021-11-02 12:40:00,85.56,85.6,85.54,85.59,9627.0,84.6142,84.6537,84.5944,84.6438,9627.0
2021-11-02 12:45:00,85.6,85.71,85.6,85.67,33942.0,84.6537,84.7625,84.6537,84.723,33942.0
2021-11-02 12:50:00,85.7,85.78,85.67,85.78,6415.0,84.7526,84.8317,84.723,84.8317,6415.0
2021-11-02 12:55:00,85.76,85.78,85.73,85.74,13622.0,84.812,84.8317,84.7823,84.7922,13622.0
2021-11-02 13:00:00,85.75,85.78,85.65,85.76,11657.0,84.8021,84.8317,84.7032,84.812,11657.0
2021-11-02 13:05:00,85.74,85.78,85.67,85.72,6796.0,84.7922,84.8317,84.723,84.7724,6796.0
2021-11-02 13:10:00,85.73,85.77,85.71,85.74,4452.0,84.7823,84.8219,84.7625,84.7922,4452.0
2021-11-02 13:15:00,85.75,85.77,85.67,85.68,14373.0,84.8021,84.8219,84.723,84.7328,14373.0
2021-11-02 13:20:00,85.68,85.79,85.66,85.76,12778.0,84.7328,84.8416,84.7131,84.812,12778.0
2021-11-02 13:25:00,85.76,85.76,85.53,85.54,19712.0,84.812,84.812,84.5845,84.5944,19712.0
2021-11-02 13:30:00,85.51,85.57,85.5,85.51,11821.0,84.5647,84.6241,84.5548,84.5647,11821.0
2021-11-02 13:35:00,85.5,85.55,85.43,85.53,21731.0,84.5548,84.6043,84.4856,84.5845,21731.0
2021-11-02 13:40:00,85.52,85.59,85.52,85.59,9825.0,84.5746,84.6438,84.5746,84.6438,9825.0
2021-11-02 13:45:00,85.61,85.61,85.51,85.57,7863.0,84.6636,84.6636,84.5647,84.6241,7863.0
2021-11-02 13:50:00,85.56,85.64,85.51,85.55,37172.0,84.6142,84.6933,84.5647,84.6043,37172.0
2021-11-02 13:55:00,85.56,85.58,85.55,85.58,3720.0,84.6142,84.634,84.6043,84.634,3720.0
2021-11-02 14:00:00,85.59,85.59,85.48,85.52,3470.0,84.6438,84.6438,84.5351,84.5746,3470.0
2021-11-02 14:05:00,85.45,85.45,85.35,85.36,8913.0,84.5054,84.5054,84.4065,84.4164,8913.0
2021-11-02 14:10:00,85.37,85.41,85.33,85.33,3514.0,84.4263,84.4658,84.3867,84.3867,3514.0
2021-11-02 14:15:00,85.34,85.44,85.26,85.43,8472.0,84.3966,84.4955,84.3175,84.4856,8472.0
2021-11-02 14:20:00,85.41,85.43,85.31,85.34,7670.0,84.4658,84.4856,84.3669,84.3966,7670.0
2021-11-02 14:25:00,85.34,85.42,85.28,85.38,9488.0,84.3966,84.4757,84.3373,84.4362,9488.0
2021-11-02 14:30:00,85.39,85.39,85.27,85.27,26880.0,84.4461,84.4461,84.3274,84.3274,26880.0
2021-11-02 14:35:00,85.29,85.4,85.25,85.4,13144.0,84.3472,84.4559,84.3076,84.4559,13144.0
2021-11-02 14:40:00,85.41,85.48,85.4,85.43,12637.0,84.4658,84.5351,84.4559,84.4856,12637.0
2021-11-02 14:45:00,85.44,85.56,85.44,85.52,7006.0,84.4955,84.6142,84.4955,84.5746,7006.0
2021-11-02 14:50:00,85.59,85.62,85.53,85.59,8693.0,84.6438,84.6735,84.5845,84.6438,8693.0
2021-11-02 14:55:00,85.6,85.72,85.58,85.7,17832.0,84.6537,84.7724,84.634,84.7526,17832.0
2021-11-02 15:00:00,85.7,85.74,85.69,85.74,5997.0,84.7526,84.7922,84.7427,84.7922,5997.0
2021-11-02 15:05:00,85.75,85.84,85.74,85.84,7762.0,84.8021,84.8911,84.7922,84.8911,7762.0
2021-11-02 15:10:00,85.81,85.82,85.74,85.76,4400.0,84.8614,84.8713,84.7922,84.812,4400.0
2021-11-02 15:15:00,85.75,85.75,85.65,85.66,17923.0,84.8021,84.8021,84.7032,84.7131,17923.0
2021-11-02 15:20:00,85.67,85.7,85.66,85.69,14235.0,84.723,84.7526,84.7131,84.7427,14235.0
2021-11-02 15:25:00,85.7,85.76,85.62,85.76,12651.0,84.7526,84.812,84.6735,84.812,12651.0
2021-11-02 15:30:00,85.77,85.78,85.63,85.74,12869.0,84.8219,84.8317,84.6834,84.7922,12869.0
2021-11-02 15:35:00,85.75,85.8,85.72,85.8,12338.0,84.8021,84.8515,84.7724,84.8515,12338.0
2021-11-02 15:40:00,85.78,85.95,85.78,85.93,28576.0,84.8317,84.9999,84.8317,84.9801,28576.0
2021-11-02 15:45:00,85.93,86.0,85.87,85.91,24249.0,84.9801,85.0493,84.9207,84.9603,24249.0
2021-11-02 15:50:00,85.92,85.92,85.65,85.77,37696.0,84.9702,84.9702,84.7032,84.8219,37696.0
2021-11-02 15:55:00,85.74,85.85,85.68,85.83,31006.0,84.7922,84.901,84.7328,84.8812,31006.0
2021-11-03 09:30:00,86.02,86.19,85.73,85.9,62623.0,85.0691,85.2372,84.7823,84.9504,62623.0
2021-11-03 09:35:00,85.9,86.03,85.64,85.99,67710.0,84.9504,85.079,84.6933,85.0394,67710.0
2021-11-03 09:40:00,85.97,86.05,85.87,85.92,40121.0,85.0196,85.0988,84.9207,84.9702,40121.0
2021-11-03 09:45:00,85.92,86.02,85.89,86.0,46188.0,84.9702,85.0691,84.9405,85.0493,46188.0
2021-11-03 09:50:00,86.01,86.05,85.91,85.98,30090.0,85.0592,85.0988,84.9603,85.0295,30090.0
2021-11-03 09:55:00,85.98,86.01,85.89,85.96,23326.0,85.0295,85.0592,84.9405,85.0098,23326.0
2021-11-03 10:00:00,85.93,85.96,85.56,85.58,35927.0,84.9801,85.0098,84.6142,84.634,35927.0
2021-11-03 10:05:00,85.59,85.79,85.58,85.68,26896.0,84.6438,84.8416,84.634,84.7328,26896.0
2021-11-03 10:10:00,85.69,85.85,85.61,85.78,25953.0,84.7427,84.901,84.6636,84.8317,25953.0
2021-11-03 10:15:00,85.78,85.85,85.71,85.72,13190.0,84.8317,84.901,84.7625,84.7724,13190.0
2021-11-03 10:20:00,85.76,85.96,85.76,85.88,15480.0,84.812,85.0098,84.812,84.9306,15480.0
2021-11-03 10:25:00,85.89,85.89,85.77,85.79,9854.0,84.9405,84.9405,84.8219,84.8416,9854.0
2021-11-03 10:30:00,85.79,85.87,85.74,85.76,13956.0,84.8416,84.9207,84.7922,84.812,13956.0
2021-11-03 10:35:00,85.77,85.81,85.6,85.76,17205.0,84.8219,84.8614,84.6537,84.812,17205.0
2021-11-03 10:40:00,85.77,85.77,85.65,85.71,14844.0,84.8219,84.8219,84.7032,84.7625,14844.0
2021-11-03 10:45:00,85.74,85.84,85.65,85.8,24613.0,84.7922,84.8911,84.7032,84.8515,24613.0
2021-11-03 10:50:00,85.78,85.86,85.76,85.84,15038.0,84.8317,84.9109,84.812,84.8911,15038.0
2021-11-03 10:55:00,85.84,85.86,85.72,85.82,20262.0,84.8911,84.9109,84.7724,84.8713,20262.0
2021-11-03 11:00:00,85.8,85.82,85.74,85.81,4967.0,84.8515,84.8713,84.7922,84.8614,4967.0
2021-11-03 11:05:00,85.81,85.81,85.67,85.73,6770.0,84.8614,84.8614,84.723,84.7823,6770.0
2021-11-03 11:10:00,85.7,85.73,85.64,85.73,14294.0,84.7526,84.7823,84.6933,84.7823,14294.0
2021-11-03 11:15:00,85.78,85.83,85.69,85.79,12876.0,84.8317,84.8812,84.7427,84.8416,12876.0
2021-11-03 11:20:00,85.8,85.85,85.78,85.82,25417.0,84.8515,84.901,84.8317,84.8713,25417.0
2021-11-03 11:25:00,85.8,85.89,85.78,85.85,13610.0,84.8515,84.9405,84.8317,84.901,13610.0
2021-11-03 11:30:00,85.84,85.86,85.67,85.7,18297.0,84.8911,84.9109,84.723,84.7526,18297.0
2021-11-03 11:35:00,85.7,85.73,85.62,85.73,12179.0,84.7526,84.7823,84.6735,84.7823,12179.0
2021-11-03 11:40:00,85.71,85.88,85.71,85.88,6847.0,84.7625,84.9306,84.7625,84.9306,6847.0
2021-11-03 11:45:00,85.88,85.94,85.84,85.87,11207.0,84.9306,84.99,84.8911,84.9207,11207.0
2021-11-03 11:50:00,85.9,85.95,85.87,85.94,9080.0,84.9504,84.9999,84.9207,84.99,9080.0
2021-11-03 11:55:00,85.95,86.07,85.9,86.05,10539.0,84.9999,85.1185,84.9504,85.0988,10539.0
2021-11-03 12:00:00,86.03,86.05,86.0,86.01,4420.0,85.079,85.0988,85.0493,85.0592,4420.0
2021-11-03 12:05:00,86.03,86.04,86.0,86.0,2936.0,85.079,85.0889,85.0493,85.0493,2936.0
2021-11-03 12:10:00,86.0,86.0,85.95,85.97,5619.0,85.0493,85.0493,84.9999,85.0196,5619.0
2021-11-03 12:15:00,85.98,86.0,85.96,85.98,7773.0,85.0295,85.0493,85.0098,85.0295,7773.0
2021-11-03 12:20:00,86.0,86.0,85.91,85.91,5577.0,85.0493,85.0493,84.9603,84.9603,5577.0
2021-11-03 12:25:00,85.94,86.01,85.94,85.99,3523.0,84.99,85.0592,84.99,85.0394,3523.0
2021-11-03 12:30:00,86.0,86.06,85.96,86.02,10138.0,85.0493,85.1086,85.0098,85.0691,10138.0
2021-11-03 12:35:00,86.0,86.06,85.99,86.06,6401.0,85.0493,85.1086,85.0394,85.1086,6401.0
2021-11-03 12:40:00,86.06,86.09,86.01,86.02,3602.0,85.1086,85.1383,85.0592,85.0691,3602.0
2021-11-03 12:45:00,86.03,86.03,85.97,85.98,2419.0,85.079,85.079,85.0196,85.0295,2419.0
2021-11-03 12:50:00,86.01,86.01,85.96,85.96,5463.0,85.0592,85.0592,85.0098,85.0098,5463.0
2021-11-03 12:55:00,85.95,85.99,85.95,85.97,6088.0,84.9999,85.0394,84.9999,85.0196,6088.0
2021-11-03 13:00:00,85.98,85.98,85.93,85.97,5638.0,85.0295,85.0295,84.9801,85.0196,5638.0
2021-11-03 13:05:00,85.96,85.99,85.95,85.95,650.0,85.0098,85.0394,84.9999,84.9999,650.0
2021-11-03 13:10:00,85.99,86.0,85.95,85.99,4845.0,85.0394,85.0493,84.9999,85.0394,4845.0
2021-11-03 13:15:00,86.0,86.0,85.88,85.94,3617.0,85.0493,85.0493,84.9306,84.99,3617.0
2021-11-03 13:20:00,85.95,86.02,85.93,86.0,16282.0,84.9999,85.0691,84.9801,85.0493,16282.0
2021-11-03 13:25:00,85.98,86.02,85.98,86.01,13867.0,85.0295,85.0691,85.0295,85.0592,13867.0
2021-11-03 13:30:00,86.02,86.1,86.02,86.09,7812.0,85.0691,85.1482,85.0691,85.1383,7812.0
2021-11-03 13:35:00,86.09,86.09,86.06,86.06,5630.0,85.1383,85.1383,85.1086,85.1086,5630.0
2021-11-03 13:40:00,86.11,86.12,86.07,86.07,5778.0,85.1581,85.168,85.1185,85.1185,5778.0
2021-11-03 13:45:00,86.08,86.08,85.88,85.95,12683.0,85.1284,85.1284,84.9306,84.9999,12683.0
2021-11-03 13:50:00,85.96,85.99,85.96,85.98,8999.0,85.0098,85.0394,85.0098,85.0295,8999.0
2021-11-03 13:55:00,85.97,85.97,85.88,85.9,7400.0,85.0196,85.0196,84.9306,84.9504,7400.0
2021-11-03 14:00:00,85.9,86.74,85.8,86.64,205539.0,84.9504,85.7811,84.8515,85.6822,205539.0
2021-11-03 14:05:00,86.67,86.75,86.18,86.32,61635.0,85.7119,85.791,85.2273,85.3658,61635.0
2021-11-03 14:10:00,86.32,86.32,85.97,86.04,59482.0,85.3658,85.3658,85.0196,85.0889,59482.0
2021-11-03 14:15:00,86.07,86.29,85.94,86.28,29771.0,85.1185,85.3361,84.99,85.3262,29771.0
2021-11-03 14:20:00,86.23,86.44,86.21,86.44,22127.0,85.2768,85.4844,85.257,85.4844,22127.0
2021-11-03 14:25:00,86.43,86.48,86.34,86.4,37039.0,85.4746,85.524,85.3856,85.4449,37039.0
2021-11-03 14:30:00,86.38,86.49,86.15,86.38,34670.0,85.4251,85.5339,85.1977,85.4251,34670.0
2021-11-03 14:35:00,86.41,86.53,86.3,86.48,20365.0,85.4548,85.5735,85.346,85.524,20365.0
2021-11-03 14:40:00,86.47,86.63,86.35,86.59,31490.0,85.5141,85.6723,85.3954,85.6328,31490.0
2021-11-03 14:45:00,86.63,87.0,86.63,87.0,65737.0,85.6723,86.0383,85.6723,86.0383,65737.0
2021-11-03 14:50:00,86.98,87.12,86.91,87.07,80562.0,86.0185,86.1569,85.9493,86.1075,80562.0
2021-11-03 14:55:00,87.07,87.19,87.06,87.14,55861.0,86.1075,86.2262,86.0976,86.1767,55861.0
2021-11-03 15:00:00,87.14,87.34,87.02,87.24,66545.0,86.1767,86.3745,86.058,86.2756,66545.0
2021-11-03 15:05:00,87.23,87.32,87.19,87.31,68143.0,86.2657,86.3547,86.2262,86.3448,68143.0
2021-11-03 15:10:00,87.28,87.37,87.18,87.23,38254.0,86.3152,86.4042,86.2163,86.2657,38254.0
2021-11-03 15:15:00,87.24,87.31,87.2,87.23,33514.0,86.2756,86.3448,86.236,86.2657,33514.0
2021-11-03 15:20:00,87.25,87.32,87.15,87.31,15378.0,86.2855,86.3547,86.1866,86.3448,15378.0
2021-11-03 15:25:00,87.31,87.33,87.23,87.31,19139.0,86.3448,86.3646,86.2657,86.3448,19139.0
2021-11-03 15:30:00,87.32,87.45,87.29,87.38,26253.0,86.3547,86.4833,86.3251,86.4141,26253.0
2021-11-03 15:35:00,87.37,87.43,87.32,87.42,12223.0,86.4042,86.4635,86.3547,86.4536,12223.0
2021-11-03 15:40:00,87.44,87.55,87.43,87.55,32160.0,86.4734,86.5822,86.4635,86.5822,32160.0
2021-11-03 15:45:00,87.54,87.73,87.53,87.73,29305.0,86.5723,86.7602,86.5624,86.7602,29305.0
2021-11-03 15:50:00,87.72,87.73,87.56,87.69,94815.0,86.7503,86.7602,86.5921,86.7206,94815.0
2021-11-03 15:55:00,87.7,87.81,87.62,87.64,97577.0,86.7305,86.8393,86.6514,86.6712,97577.0
2021-11-04 09:30:00,88.21,88.22,87.95,88.1,84448.0,87.2349,87.2448,86.9778,87.1261,84448.0
2021-11-04 09:35:00,88.12,88.27,88.07,88.22,40475.0,87.1459,87.2942,87.0964,87.2448,40475.0
2021-11-04 09:40:00,88.2,88.47,88.16,88.46,38457.0,87.225,87.492,87.1854,87.4821,38457.0
2021-11-04 09:45:00,88.45,88.73,88.45,88.69,37176.0,87.4722,87.7491,87.4722,87.7096,37176.0
2021-11-04 09:50:00,88.68,88.89,88.64,88.82,41131.0,87.6997,87.9074,87.6601,87.8381,41131.0
2021-11-04 09:55:00,88.83,88.97,88.83,88.92,33258.0,87.848,87.9865,87.848,87.937,33258.0
2021-11-04 10:00:00,88.94,89.06,88.8,89.0,36041.0,87.9568,88.0755,87.8184,88.0161,36041.0
2021-11-04 10:05:00,89.0,89.04,88.89,88.93,25905.0,88.0161,88.0557,87.9074,87.9469,25905.0
2021-11-04 10:10:00,88.94,89.26,88.94,89.26,33263.0,87.9568,88.2733,87.9568,88.2733,33263.0
2021-11-04 10:15:00,89.26,89.41,89.23,89.35,38296.0,88.2733,88.4216,88.2436,88.3623,38296.0
2021-11-04 10:20:00,89.35,89.42,89.28,89.39,28690.0,88.3623,88.4315,88.2931,88.4018,28690.0
2021-11-04 10:25:00,89.38,89.46,89.36,89.44,43960.0,88.3919,88.4711,88.3722,88.4513,43960.0
2021-11-04 10:30:00,89.46,89.66,89.45,89.61,27002.0,88.4711,88.6689,88.4612,88.6194,27002.0
2021-11-04 10:35:00,89.62,89.68,89.59,89.6,33574.0,88.6293,88.6886,88.5996,88.6095,33574.0
2021-11-04 10:40:00,89.58,89.64,89.56,89.59,32497.0,88.5897,88.6491,88.57,88.5996,32497.0
2021-11-04 10:45:00,89.6,89.83,89.59,89.83,33792.0,88.6095,88.837,88.5996,88.837,33792.0
2021-11-04 10:50:00,89.83,89.83,89.61,89.65,30689.0,88.837,88.837,88.6194,88.659,30689.0
2021-11-04 10:55:00,89.66,89.69,89.59,89.65,25012.0,88.6689,88.6985,88.5996,88.659,25012.0
2021-11-04 11:00:00,89.64,89.64,89.35,89.38,26375.0,88.6491,88.6491,88.3623,88.3919,26375.0
2021-11-04 11:05:00,89.4,89.46,89.4,89.41,19104.0,88.4117,88.4711,88.4117,88.4216,19104.0
2021-11-04 11:10:00,89.49,89.65,89.48,89.5,30193.0,88.5007,88.659,88.4908,88.5106,30193.0
2021-11-04 11:15:00,89.48,89.52,89.37,89.41,12682.0,88.4908,88.5304,88.3821,88.4216,12682.0
2021-11-04 11:20:00,89.42,89.43,89.07,89.09,50813.0,88.4315,88.4414,88.0854,88.1052,50813.0
2021-11-04 11:25:00,89.06,89.12,88.92,88.93,37913.0,88.0755,88.1348,87.937,87.9469,37913.0
2021-11-04 11:30:00,88.95,89.1,88.88,89.0,23386.0,87.9667,88.115,87.8975,88.0161,23386.0
2021-11-04 11:35:00,89.0,89.11,88.96,89.03,19570.0,88.0161,88.1249,87.9766,88.0458,19570.0
2021-11-04 11:40:00,89.02,89.12,88.94,89.1,21443.0,88.0359,88.1348,87.9568,88.115,21443.0
2021-11-04 11:45:00,89.11,89.17,89.0,89.01,10918.0,88.1249,88.1843,88.0161,88.026,10918.0
2021-11-04 11:50:00,88.94,89.2,88.91,89.19,24874.0,87.9568,88.2139,87.9271,88.204,24874.0
2021-11-04 11:55:00,89.19,89.46,89.19,89.46,48118.0,88.204,88.4711,88.204,88.4711,48118.0
2021-11-04 12:00:00,89.43,89.56,89.43,89.48,28945.0,88.4414,88.57,88.4414,88.4908,28945.0
2021-11-04 12:05:00,89.5,89.61,89.5,89.61,8423.0,88.5106,88.6194,88.5106,88.6194,8423.0
2021-11-04 12:10:00,89.61,89.75,89.6,89.71,10616.0,88.6194,88.7579,88.6095,88.7183,10616.0
2021-11-04 12:15:00,89.69,89.75,89.62,89.69,15097.0,88.6985,88.7579,88.6293,88.6985,15097.0
2021-11-04 12:20:00,89.7,89.76,89.48,89.53,26293.0,88.7084,88.7677,88.4908,88.5403,26293.0
2021-11-04 12:25:00,89.51,89.53,89.44,89.52,12931.0,88.5205,88.5403,88.4513,88.5304,12931.0
2021-11-04 12:30:00,89.52,89.52,89.37,89.38,15699.0,88.5304,88.5304,88.3821,88.3919,15699.0
2021-11-04 12:35:00,89.42,89.57,89.42,89.56,9429.0,88.4315,88.5798,88.4315,88.57,9429.0
2021-11-04 12:40:00,89.55,89.56,89.45,89.51,16709.0,88.5601,88.57,88.4612,88.5205,16709.0
2021-11-04 12:45:00,89.51,89.57,89.42,89.54,18706.0,88.5205,88.5798,88.4315,88.5502,18706.0
2021-11-04 12:50:00,89.53,89.56,89.4,89.47,8371.0,88.5403,88.57,88.4117,88.481,8371.0
2021-11-04 12:55:00,89.48,89.56,89.45,89.52,6782.0,88.4908,88.57,88.4612,88.5304,6782.0
2021-11-04 13:00:00,89.45,89.49,89.32,89.32,8032.0,88.4612,88.5007,88.3326,88.3326,8032.0
2021-11-04 13:05:00,89.34,89.51,89.33,89.51,8847.0,88.3524,88.5205,88.3425,88.5205,8847.0
2021-11-04 13:10:00,89.53,89.65,89.48,89.61,27207.0,88.5403,88.659,88.4908,88.6194,27207.0
2021-11-04 13:15:00,89.66,89.66,89.55,89.58,13795.0,88.6689,88.6689,88.5601,88.5897,13795.0
2021-11-04 13:20:00,89.61,89.64,89.57,89.62,6178.0,88.6194,88.6491,88.5798,88.6293,6178.0
2021-11-04 13:25:00,89.63,89.68,89.6,89.66,4354.0,88.6392,88.6886,88.6095,88.6689,4354.0
2021-11-04 13:30:00,89.68,89.77,89.66,89.68,19403.0,88.6886,88.7776,88.6689,88.6886,19403.0
2021-11-04 13:35:00,89.66,89.76,89.63,89.74,2855.0,88.6689,88.7677,88.6392,88.748,2855.0
2021-11-04 13:40:00,89.73,89.9,89.73,89.89,19915.0,88.7381,88.9062,88.7381,88.8963,19915.0
2021-11-04 13:45:00,89.89,89.99,89.87,89.87,15831.0,88.8963,88.9952,88.8765,88.8765,15831.0
2021-11-04 13:50:00,89.88,89.9,89.84,89.89,20638.0,88.8864,88.9062,88.8469,88.8963,20638.0
2021-11-04 13:55:00,89.9,90.06,89.9,90.04,40689.0,88.9062,89.0644,88.9062,89.0447,40689.0
2021-11-04 14:00:00,90.03,90.03,89.67,89.67,20140.0,89.0348,89.0348,88.6787,88.6787,20140.0
2021-11-04 14:05:00,89.69,89.89,89.66,89.89,19800.0,88.6985,88.8963,88.6689,88.8963,19800.0
2021-11-04 14:10:00,89.93,89.98,89.89,89.97,13048.0,88.9359,88.9853,88.8963,88.9754,13048.0
2021-11-04 14:15:00,89.96,89.97,89.84,89.95,17084.0,88.9655,88.9754,88.8469,88.9556,17084.0
2021-11-04 14:20:00,89.95,90.1,89.93,90.1,17185.0,88.9556,89.104,88.9359,89.104,17185.0
2021-11-04 14:25:00,90.13,90.19,90.08,90.1,18782.0,89.1337,89.193,89.0842,89.104,18782.0
2021-11-04 14:30:00,90.11,90.13,90.04,90.08,5694.0,89.1139,89.1337,89.0447,89.0842,5694.0
2021-11-04 14:35:00,90.08,90.22,90.08,90.17,8222.0,89.0842,89.2227,89.0842,89.1732,8222.0
2021-11-04 14:40:00,90.23,90.23,90.16,90.22,27897.0,89.2326,89.2326,89.1633,89.2227,27897.0
2021-11-04 14:45:00,90.2,90.31,90.2,90.24,36542.0,89.2029,89.3117,89.2029,89.2424,36542.0
2021-11-04 14:50:00,90.23,90.3,90.09,90.09,32728.0,89.2326,89.3018,89.0941,89.0941,32728.0
2021-11-04 14:55:00,90.11,90.17,89.8,89.8,24229.0,89.1139,89.1732,88.8073,88.8073,24229.0
2021-11-04 15:00:00,89.8,89.91,89.68,89.83,48208.0,88.8073,88.9161,88.6886,88.837,48208.0
2021-11-04 15:05:00,89.83,89.9,89.69,89.73,21206.0,88.837,88.9062,88.6985,88.7381,21206.0
2021-11-04 15:10:00,89.74,89.87,89.74,89.84,19098.0,88.748,88.8765,88.748,88.8469,19098.0
2021-11-04 15:15:00,89.86,89.9,89.8,89.88,18847.0,88.8666,88.9062,88.8073,88.8864,18847.0
2021-11-04 15:20:00,89.87,89.99,89.83,89.93,35662.0,88.8765,88.9952,88.837,88.9359,35662.0
2021-11-04 15:25:00,89.9,89.97,89.77,89.81,32524.0,88.9062,88.9754,88.7776,88.8172,32524.0
2021-11-04 15:30:00,89.82,89.94,89.82,89.84,20675.0,88.8271,88.9458,88.8271,88.8469,20675.0
2021-11-04 15:35:00,89.83,89.84,89.63,89.63,29779.0,88.837,88.8469,88.6392,88.6392,29779.0
2021-11-04 15:40:00,89.64,89.65,89.43,89.5,99800.0,88.6491,88.659,88.4414,88.5106,99800.0
2021-11-04 15:45:00,89.51,89.84,89.48,89.84,60359.0,88.5205,88.8469,88.4908,88.8469,60359.0
2021-11-04 15:50:00,89.85,89.89,89.68,89.89,70254.0,88.8568,88.8963,88.6886,88.8963,70254.0
2021-11-04 15:55:00,89.85,89.87,89.6,89.87,108579.0,88.8568,88.8765,88.6095,88.8765,108579.0
2021-11-05 09:30:00,90.71,90.88,90.48,90.77,121082.0,89.7072,89.8754,89.4798,89.7666,121082.0
2021-11-05 09:35:00,90.81,91.13,90.77,91.01,84873.0,89.8061,90.1226,89.7666,90.0039,84873.0
2021-11-05 09:40:00,91.05,91.07,90.7,90.81,91459.0,90.0435,90.0633,89.6974,89.8061,91459.0
2021-11-05 09:45:00,90.85,90.92,90.46,90.56,71099.0,89.8457,89.9149,89.46,89.5589,71099.0
2021-11-05 09:50:00,90.56,90.61,90.32,90.39,58376.0,89.5589,89.6084,89.3216,89.3908,58376.0
2021-11-05 09:55:00,90.41,90.75,90.35,90.75,36446.0,89.4106,89.7468,89.3512,89.7468,36446.0
2021-11-05 10:00:00,90.76,90.96,90.72,90.95,40097.0,89.7567,89.9545,89.7171,89.9446,40097.0
2021-11-05 10:05:00,90.95,90.95,90.54,90.6,53349.0,89.9446,89.9446,89.5391,89.5985,53349.0
2021-11-05 10:10:00,90.62,90.89,90.57,90.89,42444.0,89.6182,89.8853,89.5688,89.8853,42444.0
2021-11-05 10:15:00,90.9,91.04,90.9,90.92,97467.0,89.8951,90.0336,89.8951,89.9149,97467.0
2021-11-05 10:20:00,90.9,90.97,90.82,90.89,34677.0,89.8951,89.9644,89.816,89.8853,34677.0
2021-11-05 10:25:00,90.9,90.94,90.72,90.8,42039.0,89.8951,89.9347,89.7171,89.7963,42039.0
2021-11-05 10:30:00,90.8,90.91,90.79,90.85,62203.0,89.7963,89.905,89.7864,89.8457,62203.0
2021-11-05 10:35:00,90.85,90.96,90.78,90.95,35491.0,89.8457,89.9545,89.7765,89.9446,35491.0
2021-11-05 10:40:00,90.95,91.0,90.85,90.89,26914.0,89.9446,89.994,89.8457,89.8853,26914.0
2021-11-05 10:45:00,90.89,90.96,90.81,90.83,24946.0,89.8853,89.9545,89.8061,89.8259,24946.0
2021-11-05 10:50:00,90.81,90.97,90.81,90.92,30748.0,89.8061,89.9644,89.8061,89.9149,30748.0
2021-11-05 10:55:00,90.9,90.95,90.81,90.84,23811.0,89.8951,89.9446,89.8061,89.8358,23811.0
2021-11-05 11:00:00,90.89,90.92,90.72,90.72,16972.0,89.8853,89.9149,89.7171,89.7171,16972.0
2021-11-05 11:05:00,90.74,90.93,90.74,90.91,13282.0,89.7369,89.9248,89.7369,89.905,13282.0
2021-11-05 11:10:00,90.92,90.98,90.89,90.93,20573.0,89.9149,89.9743,89.8853,89.9248,20573.0
2021-11-05 11:15:00,90.91,90.95,90.86,90.9,9691.0,89.905,89.9446,89.8556,89.8951,9691.0
2021-11-05 11:20:00,90.9,90.93,90.79,90.85,9897.0,89.8951,89.9248,89.7864,89.8457,9897.0
2021-11-05 11:25:00,90.83,90.85,90.66,90.68,16346.0,89.8259,89.8457,89.6578,89.6776,16346.0
2021-11-05 11:30:00,90.69,90.86,90.67,90.84,21766.0,89.6875,89.8556,89.6677,89.8358,21766.0
2021-11-05 11:35:00,90.85,90.96,90.82,90.92,18427.0,89.8457,89.9545,89.816,89.9149,18427.0
2021-11-05 11:40:00,90.94,90.95,90.86,90.92,7280.0,89.9347,89.9446,89.8556,89.9149,7280.0
2021-11-05 11:45:00,90.91,91.1,90.86,91.05,17073.0,89.905,90.0929,89.8556,90.0435,17073.0
2021-11-05 11:50:00,91.05,91.06,90.89,90.94,29127.0,90.0435,90.0534,89.8853,89.9347,29127.0
2021-11-05 11:55:00,90.97,90.97,90.84,90.92,16512.0,89.9644,89.9644,89.8358,89.9149,16512.0
2021-11-05 12:00:00,90.89,90.98,90.84,90.95,12881.0,89.8853,89.9743,89.8358,89.9446,12881.0
2021-11-05 12:05:00,90.97,90.97,90.86,90.89,5950.0,89.9644,89.9644,89.8556,89.8853,5950.0
2021-11-05 12:10:00,90.89,91.0,90.82,90.91,19488.0,89.8853,89.994,89.816,89.905,19488.0
2021-11-05 12:15:00,90.89,90.89,90.74,90.78,12414.0,89.8853,89.8853,89.7369,89.7765,12414.0
2021-11-05 12:20:00,90.81,90.84,90.76,90.8,12848.0,89.8061,89.8358,89.7567,89.7963,12848.0
2021-11-05 12:25:00,90.8,90.82,90.72,90.78,11058.0,89.7963,89.816,89.7171,89.7765,11058.0
2021-11-05 12:30:00,90.78,90.83,90.69,90.76,18358.0,89.7765,89.8259,89.6875,89.7567,18358.0
2021-11-05 12:35:00,90.76,90.79,90.51,90.59,30977.0,89.7567,89.7864,89.5095,89.5886,30977.0
2021-11-05 12:40:00,90.66,90.67,90.48,90.48,26580.0,89.6578,89.6677,89.4798,89.4798,26580.0
2021-11-05 12:45:00,90.46,90.5,90.38,90.41,14580.0,89.46,89.4996,89.3809,89.4106,14580.0
2021-11-05 12:50:00,90.4,90.52,90.32,90.47,26510.0,89.4007,89.5193,89.3216,89.4699,26510.0
2021-11-05 12:55:00,90.47,90.47,90.22,90.37,22494.0,89.4699,89.4699,89.2227,89.371,22494.0
2021-11-05 13:00:00,90.34,90.41,90.2,90.36,15166.0,89.3413,89.4106,89.2029,89.3611,15166.0
2021-11-05 13:05:00,90.4,90.41,90.11,90.12,22443.0,89.4007,89.4106,89.1139,89.1238,22443.0
2021-11-05 13:10:00,90.14,90.18,89.93,90.04,31913.0,89.1435,89.1831,88.9359,89.0447,31913.0
2021-11-05 13:15:00,90.02,90.07,89.91,90.07,26778.0,89.0249,89.0743,88.9161,89.0743,26778.0
2021-11-05 13:20:00,90.09,90.09,89.89,89.89,24410.0,89.0941,89.0941,88.8963,88.8963,24410.0
2021-11-05 13:25:00,89.85,89.85,89.4,89.4,35615.0,88.8568,88.8568,88.4117,88.4117,35615.0
2021-11-05 13:30:00,89.4,89.88,89.4,89.85,33831.0,88.4117,88.8864,88.4117,88.8568,33831.0
2021-11-05 13:35:00,89.84,89.86,89.66,89.76,18445.0,88.8469,88.8666,88.6689,88.7677,18445.0
2021-11-05 13:40:00,89.78,89.82,89.72,89.81,15367.0,88.7875,88.8271,88.7282,88.8172,15367.0
2021-11-05 13:45:00,89.77,89.84,89.64,89.84,18321.0,88.7776,88.8469,88.6491,88.8469,18321.0
2021-11-05 13:50:00,89.81,90.0,89.8,89.99,24796.0,88.8172,89.0051,88.8073,88.9952,24796.0
2021-11-05 13:55:00,89.98,90.09,89.89,90.09,26665.0,88.9853,89.0941,88.8963,89.0941,26665.0
2021-11-05 14:00:00,90.08,90.15,89.99,90.11,47303.0,89.0842,89.1534,88.9952,89.1139,47303.0
2021-11-05 14:05:00,90.15,90.26,90.15,90.17,36485.0,89.1534,89.2622,89.1534,89.1732,36485.0
2021-11-05 14:10:00,90.13,90.21,90.09,90.18,8125.0,89.1337,89.2128,89.0941,89.1831,8125.0
2021-11-05 14:15:00,90.17,90.23,90.16,90.23,21839.0,89.1732,89.2326,89.1633,89.2326,21839.0
2021-11-05 14:20:00,90.2,90.22,89.92,89.94,29868.0,89.2029,89.2227,88.926,88.9458,29868.0
2021-11-05 14:25:00,89.95,90.18,89.92,90.17,11918.0,88.9556,89.1831,88.926,89.1732,11918.0
2021-11-05 14:30:00,90.17,90.18,90.07,90.12,12440.0,89.1732,89.1831,89.0743,89.1238,12440.0
2021-11-05 14:35:00,90.12,90.21,90.01,90.2,26135.0,89.1238,89.2128,89.015,89.2029,26135.0
2021-11-05 14:40:00,90.18,90.18,90.09,90.14,3477.0,89.1831,89.1831,89.0941,89.1435,3477.0
2021-11-05 14:45:00,90.18,90.31,90.18,90.23,6138.0,89.1831,89.3117,89.1831,89.2326,6138.0
2021-11-05 14:50:00,90.23,90.26,90.13,90.25,6782.0,89.2326,89.2622,89.1337,89.2523,6782.0
2021-11-05 14:55:00,90.28,90.29,90.17,90.23,10777.0,89.282,89.2919,89.1732,89.2326,10777.0
2021-11-05 15:00:00,90.25,90.25,89.84,89.87,32876.0,89.2523,89.2523,88.8469,88.8765,32876.0
2021-11-05 15:05:00,89.89,90.03,89.81,90.0,24918.0,88.8963,89.0348,88.8172,89.0051,24918.0
2021-11-05 15:10:00,90.01,90.07,89.95,90.06,25319.0,89.015,89.0743,88.9556,89.0644,25319.0
2021-11-05 15:15:00,90.05,90.14,89.98,90.07,24200.0,89.0545,89.1435,88.9853,89.0743,24200.0
2021-11-05 15:20:00,90.11,90.11,89.89,89.97,20246.0,89.1139,89.1139,88.8963,88.9754,20246.0
2021-11-05 15:25:00,89.97,90.02,89.87,89.98,28443.0,88.9754,89.0249,88.8765,88.9853,28443.0
2021-11-05 15:30:00,89.97,90.2,89.95,90.2,39015.0,88.9754,89.2029,88.9556,89.2029,39015.0
2021-11-05 15:35:00,90.19,90.32,90.18,90.26,27515.0,89.193,89.3216,89.1831,89.2622,27515.0
2021-11-05 15:40:00,90.24,90.24,90.02,90.05,41740.0,89.2424,89.2424,89.0249,89.0545,41740.0
2021-11-05 15:45:00,90.04,90.14,89.94,89.99,30175.0,89.0447,89.1435,88.9458,88.9952,30175.0
2021-11-05 15:50:00,89.99,90.1,89.88,89.89,47274.0,88.9952,89.104,88.8864,88.8963,47274.0
2021-11-05 15:55:00,89.89,90.1,89.88,90.02,93553.0,88.8963,89.104,88.8864,89.0249,93553.0
2021-11-08 09:30:00,90.02,90.29,89.85,90.25,123801.0,89.0249,89.2919,88.8568,89.2523,123801.0
2021-11-08 09:35:00,90.27,90.49,90.05,90.08,57228.0,89.2721,89.4897,89.0545,89.0842,57228.0
2021-11-08 09:40:00,90.14,90.29,89.92,89.98,45432.0,89.1435,89.2919,88.926,88.9853,45432.0
2021-11-08 09:45:00,90.01,90.15,89.88,90.02,26110.0,89.015,89.1534,88.8864,89.0249,26110.0
2021-11-08 09:50:00,90.0,90.13,89.66,89.83,60215.0,89.0051,89.1337,88.6689,88.837,60215.0
2021-11-08 09:55:00,89.85,89.95,89.71,89.9,46785.0,88.8568,88.9556,88.7183,88.9062,46785.0
2021-11-08 10:00:00,89.89,89.92,89.68,89.77,44701.0,88.8963,88.926,88.6886,88.7776,44701.0
2021-11-08 10:05:00,89.74,90.11,89.74,89.87,39745.0,88.748,89.1139,88.748,88.8765,39745.0
2021-11-08 10:10:00,89.87,90.02,89.85,89.96,23466.0,88.8765,89.0249,88.8568,88.9655,23466.0
2021-11-08 10:15:00,89.98,90.05,89.9,89.97,22708.0,88.9853,89.0545,88.9062,88.9754,22708.0
2021-11-08 10:20:00,89.97,90.14,89.97,90.05,23938.0,88.9754,89.1435,88.9754,89.0545,23938.0
2021-11-08 10:25:00,90.05,90.07,89.83,89.93,16570.0,89.0545,89.0743,88.837,88.9359,16570.0
2021-11-08 10:30:00,89.97,90.11,89.88,89.94,10567.0,88.9754,89.1139,88.8864,88.9458,10567.0
2021-11-08 10:35:00,89.94,90.02,89.71,89.71,34575.0,88.9458,89.0249,88.7183,88.7183,34575.0
2021-11-08 10:40:00,89.72,89.79,89.49,89.64,62230.0,88.7282,88.7974,88.5007,88.6491,62230.0
2021-11-08 10:45:00,89.62,89.93,89.62,89.93,21385.0,88.6293,88.9359,88.6293,88.9359,21385.0
2021-11-08 10:50:00,89.92,89.95,89.84,89.93,17548.0,88.926,88.9556,88.8469,88.9359,17548.0
2021-11-08 10:55:00,89.93,89.99,89.82,89.91,21699.0,88.9359,88.9952,88.8271,88.9161,21699.0
2021-11-08 11:00:00,89.87,89.95,89.8,89.91,10890.0,88.8765,88.9556,88.8073,88.9161,10890.0
2021-11-08 11:05:00,89.91,89.98,89.76,89.94,27520.0,88.9161,88.9853,88.7677,88.9458,27520.0
2021-11-08 11:10:00,89.93,89.96,89.66,89.69,18080.0,88.9359,88.9655,88.6689,88.6985,18080.0
2021-11-08 11:15:00,89.7,89.88,89.64,89.87,20369.0,88.7084,88.8864,88.6491,88.8765,20369.0
2021-11-08 11:20:00,89.88,90.13,89.87,90.05,18892.0,88.8864,89.1337,88.8765,89.0545,18892.0
2021-11-08 11:25:00,90.06,90.2,90.05,90.13,36738.0,89.0644,89.2029,89.0545,89.1337,36738.0
2021-11-08 11:30:00,90.13,90.17,90.04,90.09,12110.0,89.1337,89.1732,89.0447,89.0941,12110.0
2021-11-08 11:35:00,90.06,90.19,90.06,90.09,13239.0,89.0644,89.193,89.0644,89.0941,13239.0
2021-11-08 11:40:00,90.1,90.1,89.97,90.02,16681.0,89.104,89.104,88.9754,89.0249,16681.0
2021-11-08 11:45:00,90.02,90.03,89.89,89.89,21978.0,89.0249,89.0348,88.8963,88.8963,21978.0
2021-11-08 11:50:00,89.89,89.91,89.76,89.87,16911.0,88.8963,88.9161,88.7677,88.8765,16911.0
2021-11-08 11:55:00,89.86,89.86,89.76,89.83,8347.0,88.8666,88.8666,88.7677,88.837,8347.0
2021-11-08 12:00:00,89.83,89.91,89.67,89.67,13314.0,88.837,88.9161,88.6787,88.6787,13314.0
2021-11-08 12:05:00,89.68,89.78,89.64,89.75,10887.0,88.6886,88.7875,88.6491,88.7579,10887.0
2021-11-08 12:10:00,89.76,89.81,89.7,89.7,7000.0,88.7677,88.8172,88.7084,88.7084,7000.0
2021-11-08 12:15:00,89.69,89.86,89.65,89.85,9332.0,88.6985,88.8666,88.659,88.8568,9332.0
2021-11-08 12:20:00,89.85,89.89,89.77,89.78,14025.0,88.8568,88.8963,88.7776,88.7875,14025.0
2021-11-08 12:25:00,89.8,89.82,89.73,89.75,8060.0,88.8073,88.8271,88.7381,88.7579,8060.0
2021-11-08 12:30:00,89.78,89.89,89.71,89.89,7863.0,88.7875,88.8963,88.7183,88.8963,7863.0
2021-11-08 12:35:00,89.87,89.89,89.71,89.71,9155.0,88.8765,88.8963,88.7183,88.7183,9155.0
2021-11-08 12:40:00,89.72,89.93,89.72,89.91,17165.0,88.7282,88.9359,88.7282,88.9161,17165.0
2021-11-08 12:45:00,89.94,89.94,89.86,89.87,13037.0,88.9458,88.9458,88.8666,88.8765,13037.0
2021-11-08 12:50:00,89.85,89.89,89.79,89.87,10581.0,88.8568,88.8963,88.7974,88.8765,10581.0
2021-11-08 12:55:00,89.88,89.98,89.76,89.98,14991.0,88.8864,88.9853,88.7677,88.9853,14991.0
2021-11-08 13:00:00,89.95,90.0,89.89,89.95,10609.0,88.9556,89.0051,88.8963,88.9556,10609.0
2021-11-08 13:05:00,89.94,90.0,89.94,89.94,8454.0,88.9458,89.0051,88.9458,88.9458,8454.0
2021-11-08 13:10:00,89.96,90.15,89.91,90.08,16035.0,88.9655,89.1534,88.9161,89.0842,16035.0
2021-11-08 13:15:00,90.06,90.12,90.01,90.11,30608.0,89.0644,89.1238,89.015,89.1139,30608.0
2021-11-08 13:20:00,90.13,90.17,90.09,90.13,9351.0,89.1337,89.1732,89.0941,89.1337,9351.0
2021-11-08 13:25:00,90.1,90.15,90.07,90.13,6766.0,89.104,89.1534,89.0743,89.1337,6766.0
2021-11-08 13:30:00,90.11,90.16,90.03,90.04,15695.0,89.1139,89.1633,89.0348,89.0447,15695.0
2021-11-08 13:35:00,90.04,90.09,89.98,90.06,16446.0,89.0447,89.0941,88.9853,89.0644,16446.0
2021-11-08 13:40:00,90.06,90.08,90.0,90.08,4741.0,89.0644,89.0842,89.0051,89.0842,4741.0
2021-11-08 13:45:00,90.06,90.18,90.02,90.12,10319.0,89.0644,89.1831,89.0249,89.1238,10319.0
2021-11-08 13:50:00,90.12,90.19,90.12,90.19,15824.0,89.1238,89.193,89.1238,89.193,15824.0
2021-11-08 13:55:00,90.17,90.19,90.11,90.12,15910.0,89.1732,89.193,89.1139,89.1238,15910.0
2021-11-08 14:00:00,90.11,90.19,90.11,90.16,6842.0,89.1139,89.193,89.1139,89.1633,6842.0
2021-11-08 14:05:00,90.13,90.21,90.09,90.16,15030.0,89.1337,89.2128,89.0941,89.1633,15030.0
2021-11-08 14:10:00,90.14,90.15,90.09,90.15,16655.0,89.1435,89.1534,89.0941,89.1534,16655.0
2021-11-08 14:15:00,90.17,90.37,90.15,90.3,40021.0,89.1732,89.371,89.1534,89.3018,40021.0
2021-11-08 14:20:00,90.28,90.28,90.08,90.1,15028.0,89.282,89.282,89.0842,89.104,15028.0
2021-11-08 14:25:00,90.08,90.08,89.92,89.92,11679.0,89.0842,89.0842,88.926,88.926,11679.0
2021-11-08 14:30:00,89.93,90.09,89.93,90.04,13721.0,88.9359,89.0941,88.9359,89.0447,13721.0
2021-11-08 14:35:00,90.03,90.08,90.01,90.08,5139.0,89.0348,89.0842,89.015,89.0842,5139.0
2021-11-08 14:40:00,90.09,90.17,90.06,90.16,12913.0,89.0941,89.1732,89.0644,89.1633,12913.0
2021-11-08 14:45:00,90.14,90.19,90.14,90.18,14548.0,89.1435,89.193,89.1435,89.1831,14548.0
2021-11-08 14:50:00,90.19,90.22,90.12,90.12,12809.0,89.193,89.2227,89.1238,89.1238,12809.0
2021-11-08 14:55:00,90.12,90.24,90.12,90.22,6969.0,89.1238,89.2424,89.1238,89.2227,6969.0
2021-11-08 15:00:00,90.17,90.2,90.13,90.2,7057.0,89.1732,89.2029,89.1337,89.2029,7057.0
2021-11-08 15:05:00,90.18,90.2,90.06,90.14,12784.0,89.1831,89.2029,89.0644,89.1435,12784.0
2021-11-08 15:10:00,90.14,90.16,90.07,90.14,9529.0,89.1435,89.1633,89.0743,89.1435,9529.0
2021-11-08 15:15:00,90.16,90.19,90.1,90.15,9369.0,89.1633,89.193,89.104,89.1534,9369.0
2021-11-08 15:20:00,90.16,90.21,90.11,90.12,7000.0,89.1633,89.2128,89.1139,89.1238,7000.0
2021-11-08 15:25:00,90.13,90.14,90.0,90.05,15593.0,89.1337,89.1435,89.0051,89.0545,15593.0
2021-11-08 15:30:00,90.07,90.1,90.01,90.01,14939.0,89.0743,89.104,89.015,89.015,14939.0
2021-11-08 15:35:00,90.01,90.07,89.97,90.0,5500.0,89.015,89.0743,88.9754,89.0051,5500.0
2021-11-08 15:40:00,89.97,89.97,89.72,89.73,21212.0,88.9754,88.9754,88.7282,88.7381,21212.0
2021-11-08 15:45:00,89.72,89.76,89.54,89.6,33353.0,88.7282,88.7677,88.5502,88.6095,33353.0
2021-11-08 15:50:00,89.62,89.88,89.62,89.82,40184.0,88.6293,88.8864,88.6293,88.8271,40184.0
2021-11-08 15:55:00,89.85,89.89,89.74,89.79,41255.0,88.8568,88.8963,88.748,88.7974,41255.0
2021-11-09 09:30:00,90.3,90.45,90.15,90.19,39236.0,89.3018,89.4501,89.1534,89.193,39236.0
2021-11-09 09:35:00,90.16,90.29,90.09,90.23,55996.0,89.1633,89.2919,89.0941,89.2326,55996.0
2021-11-09 09:40:00,90.23,90.33,90.11,90.18,91671.0,89.2326,89.3314,89.1139,89.1831,91671.0
2021-11-09 09:45:00,90.17,90.24,89.68,89.76,78598.0,89.1732,89.2424,88.6886,88.7677,78598.0
2021-11-09 09:50:00,89.74,89.85,89.34,89.47,105390.0,88.748,88.8568,88.3524,88.481,105390.0
2021-11-09 09:55:00,89.44,89.59,88.35,88.62,157341.0,88.4513,88.5996,87.3733,87.6403,157341.0
2021-11-09 10:00:00,88.58,88.8,88.29,88.41,107064.0,87.6008,87.8184,87.314,87.4327,107064.0
2021-11-09 10:05:00,88.53,88.64,88.3,88.44,49807.0,87.5513,87.6601,87.3239,87.4623,49807.0
2021-11-09 10:10:00,88.32,88.79,88.27,88.74,60429.0,87.3437,87.8085,87.2942,87.759,60429.0
2021-11-09 10:15:00,88.72,89.07,88.68,88.92,89474.0,87.7392,88.0854,87.6997,87.937,89474.0
2021-11-09 10:20:00,88.98,89.02,88.52,88.67,23364.0,87.9964,88.0359,87.5415,87.6898,23364.0
2021-11-09 10:25:00,88.8,88.95,88.7,88.82,85245.0,87.8184,87.9667,87.7195,87.8381,85245.0
2021-11-09 10:30:00,88.81,89.21,88.81,89.19,42575.0,87.8282,88.2238,87.8282,88.204,42575.0
2021-11-09 10:35:00,89.18,89.18,88.93,89.07,17550.0,88.1942,88.1942,87.9469,88.0854,17550.0
2021-11-09 10:40:00,89.07,89.3,89.06,89.26,25773.0,88.0854,88.3128,88.0755,88.2733,25773.0
2021-11-09 10:45:00,89.26,89.27,89.15,89.16,9644.0,88.2733,88.2832,88.1645,88.1744,9644.0
2021-11-09 10:50:00,89.18,89.18,88.99,89.06,12653.0,88.1942,88.1942,88.0063,88.0755,12653.0
2021-11-09 10:55:00,89.06,89.11,88.82,88.91,28342.0,88.0755,88.1249,87.8381,87.9271,28342.0
2021-11-09 11:00:00,89.0,89.13,89.0,89.12,17321.0,88.0161,88.1447,88.0161,88.1348,17321.0
2021-11-09 11:05:00,89.12,89.15,88.95,89.03,19273.0,88.1348,88.1645,87.9667,88.0458,19273.0
2021-11-09 11:10:00,88.94,88.94,88.48,88.73,42907.0,87.9568,87.9568,87.5019,87.7491,42907.0
2021-11-09 11:15:00,88.7,88.89,88.65,88.89,12057.0,87.7195,87.9074,87.67,87.9074,12057.0
2021-11-09 11:20:00,88.91,89.04,88.82,88.84,24534.0,87.9271,88.0557,87.8381,87.8579,24534.0
2021-11-09 11:25:00,88.83,88.88,88.68,88.77,17522.0,87.848,87.8975,87.6997,87.7887,17522.0
2021-11-09 11:30:00,88.84,88.96,88.81,88.85,23565.0,87.8579,87.9766,87.8282,87.8678,23565.0
2021-11-09 11:35:00,88.86,88.94,88.68,88.69,18089.0,87.8777,87.9568,87.6997,87.7096,18089.0
2021-11-09 11:40:00,88.72,89.19,88.69,89.19,39419.0,87.7392,88.204,87.7096,88.204,39419.0
2021-11-09 11:45:00,89.17,89.17,88.98,89.04,24329.0,88.1843,88.1843,87.9964,88.0557,24329.0
2021-11-09 11:50:00,89.06,89.06,88.75,88.8,16372.0,88.0755,88.0755,87.7689,87.8184,16372.0
2021-11-09 11:55:00,88.77,88.84,88.7,88.71,20267.0,87.7887,87.8579,87.7195,87.7294,20267.0
2021-11-09 12:00:00,88.73,88.74,88.32,88.34,45348.0,87.7491,87.759,87.3437,87.3634,45348.0
2021-11-09 12:05:00,88.31,88.52,88.2,88.46,36426.0,87.3338,87.5415,87.225,87.4821,36426.0
2021-11-09 12:10:00,88.47,88.7,88.44,88.69,15977.0,87.492,87.7195,87.4623,87.7096,15977.0
2021-11-09 12:15:00,88.65,88.75,88.54,88.55,14611.0,87.67,87.7689,87.5612,87.5711,14611.0
2021-11-09 12:20:00,88.62,88.73,88.5,88.66,28280.0,87.6403,87.7491,87.5217,87.6799,28280.0
2021-11-09 12:25:00,88.67,88.77,88.39,88.49,18769.0,87.6898,87.7887,87.4129,87.5118,18769.0
2021-11-09 12:30:00,88.47,88.55,88.32,88.53,22523.0,87.492,87.5711,87.3437,87.5513,22523.0
2021-11-09 12:35:00,88.59,88.59,88.36,88.45,28155.0,87.6107,87.6107,87.3832,87.4722,28155.0
2021-11-09 12:40:00,88.44,88.55,88.31,88.54,47015.0,87.4623,87.5711,87.3338,87.5612,47015.0
2021-11-09 12:45:00,88.6,88.66,88.48,88.62,5742.0,87.6206,87.6799,87.5019,87.6403,5742.0
2021-11-09 12:50:00,88.65,88.84,88.61,88.61,17485.0,87.67,87.8579,87.6305,87.6305,17485.0
2021-11-09 12:55:00,88.59,88.59,88.43,88.45,13705.0,87.6107,87.6107,87.4524,87.4722,13705.0
2021-11-09 13:00:00,88.46,88.56,88.39,88.52,8008.0,87.4821,87.581,87.4129,87.5415,8008.0
2021-11-09 13:05:00,88.52,88.68,88.44,88.62,15282.0,87.5415,87.6997,87.4623,87.6403,15282.0
2021-11-09 13:10:00,88.59,88.61,88.46,88.48,13291.0,87.6107,87.6305,87.4821,87.5019,13291.0
2021-11-09 13:15:00,88.48,88.69,88.45,88.67,13934.0,87.5019,87.7096,87.4722,87.6898,13934.0
2021-11-09 13:20:00,88.66,88.66,88.52,88.58,14442.0,87.6799,87.6799,87.5415,87.6008,14442.0
2021-11-09 13:25:00,88.57,88.6,88.16,88.28,48770.0,87.5909,87.6206,87.1854,87.3041,48770.0
2021-11-09 13:30:00,88.27,88.45,88.26,88.37,20998.0,87.2942,87.4722,87.2843,87.3931,20998.0
2021-11-09 13:35:00,88.39,88.4,88.17,88.2,18021.0,87.4129,87.4228,87.1953,87.225,18021.0
2021-11-09 13:40:00,88.19,88.25,88.12,88.15,30054.0,87.2151,87.2744,87.1459,87.1755,30054.0
2021-11-09 13:45:00,88.17,88.27,87.92,88.0,39259.0,87.1953,87.2942,86.9481,87.0272,39259.0
2021-11-09 13:50:00,87.98,88.09,87.93,87.96,15982.0,87.0074,87.1162,86.958,86.9876,15982.0
2021-11-09 13:55:00,88.01,88.06,87.93,88.06,18756.0,87.0371,87.0865,86.958,87.0865,18756.0
2021-11-09 14:00:00,88.02,88.19,87.99,88.15,11086.0,87.047,87.2151,87.0173,87.1755,11086.0
2021-11-09 14:05:00,88.17,88.36,88.17,88.28,11710.0,87.1953,87.3832,87.1953,87.3041,11710.0
2021-11-09 14:10:00,88.3,88.33,88.23,88.33,12917.0,87.3239,87.3536,87.2547,87.3536,12917.0
2021-11-09 14:15:00,88.34,88.5,88.34,88.5,25541.0,87.3634,87.5217,87.3634,87.5217,25541.0
2021-11-09 14:20:00,88.48,88.72,88.45,88.55,52789.0,87.5019,87.7392,87.4722,87.5711,52789.0
2021-11-09 14:25:00,88.58,88.62,88.45,88.51,27436.0,87.6008,87.6403,87.4722,87.5316,27436.0
2021-11-09 14:30:00,88.51,88.56,88.43,88.46,12821.0,87.5316,87.581,87.4524,87.4821,12821.0
2021-11-09 14:35:00,88.45,88.59,88.4,88.58,20714.0,87.4722,87.6107,87.4228,87.6008,20714.0
2021-11-09 14:40:00,88.56,88.63,88.45,88.47,24604.0,87.581,87.6502,87.4722,87.492,24604.0
2021-11-09 14:45:00,88.47,88.51,88.44,88.46,13573.0,87.492,87.5316,87.4623,87.4821,13573.0
2021-11-09 14:50:00,88.42,88.5,88.28,88.49,11592.0,87.4426,87.5217,87.3041,87.5118,11592.0
2021-11-09 14:55:00,88.48,88.56,88.41,88.55,16643.0,87.5019,87.581,87.4327,87.5711,16643.0
2021-11-09 15:00:00,88.52,88.55,88.39,88.44,12492.0,87.5415,87.5711,87.4129,87.4623,12492.0
2021-11-09 15:05:00,88.43,88.45,88.3,88.43,19121.0,87.4524,87.4722,87.3239,87.4524,19121.0
2021-11-09 15:10:00,88.46,88.47,88.27,88.28,12542.0,87.4821,87.492,87.2942,87.3041,12542.0
2021-11-09 15:15:00,88.3,88.37,88.21,88.28,18173.0,87.3239,87.3931,87.2349,87.3041,18173.0
2021-11-09 15:20:00,88.23,88.46,88.22,88.46,29474.0,87.2547,87.4821,87.2448,87.4821,29474.0
2021-11-09 15:25:00,88.45,88.46,88.29,88.29,11693.0,87.4722,87.4821,87.314,87.314,11693.0
2021-11-09 15:30:00,88.32,88.42,88.22,88.35,29510.0,87.3437,87.4426,87.2448,87.3733,29510.0
2021-11-09 15:35:00,88.35,88.37,88.27,88.34,29144.0,87.3733,87.3931,87.2942,87.3634,29144.0
2021-11-09 15:40:00,88.35,88.58,88.35,88.55,37613.0,87.3733,87.6008,87.3733,87.5711,37613.0
2021-11-09 15:45:00,88.53,88.53,88.32,88.36,16740.0,87.5513,87.5513,87.3437,87.3832,16740.0
2021-11-09 15:50:00,88.37,88.43,88.29,88.39,42082.0,87.3931,87.4524,87.314,87.4129,42082.0
2021-11-09 15:55:00,88.39,88.64,88.38,88.52,121723.0,87.4129,87.6601,87.403,87.5415,121723.0
2021-11-10 09:30:00,87.26,87.33,86.62,86.86,287068.0,86.2954,86.3646,85.6625,85.8998,287068.0
2021-11-10 09:35:00,86.87,87.38,86.84,87.21,89612.0,85.9097,86.4141,85.88,86.2459,89612.0
2021-11-10 09:40:00,87.23,87.53,87.14,87.34,91512.0,86.2657,86.5624,86.1767,86.3745,91512.0
2021-11-10 09:45:00,87.37,87.79,87.36,87.66,121453.0,86.4042,86.8195,86.3943,86.691,121453.0
2021-11-10 09:50:00,87.65,87.83,87.42,87.83,38722.0,86.6811,86.8591,86.4536,86.8591,38722.0
2021-11-10 09:55:00,87.86,88.11,87.73,88.06,99353.0,86.8888,87.136,86.7602,87.0865,99353.0
2021-11-10 10:00:00,88.08,88.16,87.85,88.13,56110.0,87.1063,87.1854,86.8789,87.1558,56110.0
2021-11-10 10:05:00,88.18,88.31,88.11,88.22,50922.0,87.2052,87.3338,87.136,87.2448,50922.0
2021-11-10 10:10:00,88.22,88.42,88.15,88.42,23482.0,87.2448,87.4426,87.1755,87.4426,23482.0
2021-11-10 10:15:00,88.42,88.55,88.3,88.36,39441.0,87.4426,87.5711,87.3239,87.3832,39441.0
2021-11-10 10:20:00,88.38,88.51,88.13,88.13,53363.0,87.403,87.5316,87.1558,87.1558,53363.0
2021-11-10 10:25:00,88.11,88.32,88.08,88.15,28480.0,87.136,87.3437,87.1063,87.1755,28480.0
2021-11-10 10:30:00,88.16,88.37,88.04,88.08,34939.0,87.1854,87.3931,87.0668,87.1063,34939.0
2021-11-10 10:35:00,88.09,88.19,87.98,88.13,14184.0,87.1162,87.2151,87.0074,87.1558,14184.0
2021-11-10 10:40:00,88.17,88.19,87.96,87.96,25539.0,87.1953,87.2151,86.9876,86.9876,25539.0
2021-11-10 10:45:00,87.96,88.16,87.96,88.05,26539.0,86.9876,87.1854,86.9876,87.0767,26539.0
2021-11-10 10:50:00,88.04,88.24,87.99,88.18,26368.0,87.0668,87.2645,87.0173,87.2052,26368.0
2021-11-10 10:55:00,88.13,88.13,87.96,87.96,14646.0,87.1558,87.1558,86.9876,86.9876,14646.0
2021-11-10 11:00:00,87.96,88.28,87.96,88.18,38234.0,86.9876,87.3041,86.9876,87.2052,38234.0
2021-11-10 11:05:00,88.17,88.27,88.05,88.19,30700.0,87.1953,87.2942,87.0767,87.2151,30700.0
2021-11-10 11:10:00,88.19,88.29,88.11,88.13,56265.0,87.2151,87.314,87.136,87.1558,56265.0
2021-11-10 11:15:00,88.13,88.2,88.1,88.12,16211.0,87.1558,87.225,87.1261,87.1459,16211.0
2021-11-10 11:20:00,88.13,88.15,88.03,88.1,27174.0,87.1558,87.1755,87.0569,87.1261,27174.0
2021-11-10 11:25:00,88.09,88.15,87.76,87.79,25308.0,87.1162,87.1755,86.7899,86.8195,25308.0
2021-11-10 11:30:00,87.8,87.86,87.6,87.79,73561.0,86.8294,86.8888,86.6316,86.8195,73561.0
2021-11-10 11:35:00,87.79,87.83,87.69,87.69,21246.0,86.8195,86.8591,86.7206,86.7206,21246.0
2021-11-10 11:40:00,87.71,87.72,87.42,87.47,26081.0,86.7404,86.7503,86.4536,86.5031,26081.0
2021-11-10 11:45:00,87.44,87.75,87.44,87.74,19685.0,86.4734,86.78,86.4734,86.7701,19685.0
2021-11-10 11:50:00,87.74,87.87,87.71,87.83,23118.0,86.7701,86.8986,86.7404,86.8591,23118.0
2021-11-10 11:55:00,87.82,87.94,87.8,87.85,34844.0,86.8492,86.9679,86.8294,86.8789,34844.0
2021-11-10 12:00:00,87.88,87.94,87.8,87.8,31081.0,86.9085,86.9679,86.8294,86.8294,31081.0
2021-11-10 12:05:00,87.85,87.85,87.73,87.8,12997.0,86.8789,86.8789,86.7602,86.8294,12997.0
2021-11-10 12:10:00,87.84,87.88,87.66,87.74,10670.0,86.869,86.9085,86.691,86.7701,10670.0
2021-11-10 12:15:00,87.73,87.73,87.62,87.65,15458.0,86.7602,86.7602,86.6514,86.6811,15458.0
2021-11-10 12:20:00,87.66,87.73,87.56,87.62,15878.0,86.691,86.7602,86.5921,86.6514,15878.0
2021-11-10 12:25:00,87.62,87.64,87.51,87.52,23249.0,86.6514,86.6712,86.5426,86.5525,23249.0
2021-11-10 12:30:00,87.54,87.64,87.51,87.59,16436.0,86.5723,86.6712,86.5426,86.6217,16436.0
2021-11-10 12:35:00,87.62,87.64,87.53,87.56,10090.0,86.6514,86.6712,86.5624,86.5921,10090.0
2021-11-10 12:40:00,87.55,87.55,87.25,87.32,32461.0,86.5822,86.5822,86.2855,86.3547,32461.0
2021-11-10 12:45:00,87.33,87.39,87.26,87.39,19867.0,86.3646,86.4239,86.2954,86.4239,19867.0
2021-11-10 12:50:00,87.41,87.51,87.4,87.45,11486.0,86.4437,86.5426,86.4338,86.4833,11486.0
2021-11-10 12:55:00,87.5,87.6,87.49,87.57,8274.0,86.5327,86.6316,86.5228,86.602,8274.0
2021-11-10 13:00:00,87.56,87.6,87.07,87.07,49387.0,86.5921,86.6316,86.1075,86.1075,49387.0
2021-11-10 13:05:00,87.04,87.04,86.71,86.9,82570.0,86.0778,86.0778,85.7515,85.9394,82570.0
2021-11-10 13:10:00,86.86,87.07,86.64,86.67,31388.0,85.8998,86.1075,85.6822,85.7119,31388.0
2021-11-10 13:15:00,86.64,86.76,86.47,86.7,59740.0,85.6822,85.8009,85.5141,85.7416,59740.0
2021-11-10 13:20:00,86.71,86.74,86.47,86.6,28916.0,85.7515,85.7811,85.5141,85.6427,28916.0
2021-11-10 13:25:00,86.61,86.89,86.57,86.78,32671.0,85.6526,85.9295,85.613,85.8207,32671.0
2021-11-10 13:30:00,86.75,86.99,86.71,86.93,24531.0,85.791,86.0284,85.7515,85.969,24531.0
2021-11-10 13:35:00,86.96,86.96,86.64,86.64,16103.0,85.9987,85.9987,85.6822,85.6822,16103.0
2021-11-10 13:40:00,86.72,86.75,86.63,86.68,14864.0,85.7614,85.791,85.6723,85.7218,14864.0
2021-11-10 13:45:00,86.69,86.74,86.44,86.49,28517.0,85.7317,85.7811,85.4844,85.5339,28517.0
2021-11-10 13:50:00,86.48,86.48,86.26,86.35,36198.0,85.524,85.524,85.3064,85.3954,36198.0
2021-11-10 13:55:00,86.31,86.53,86.25,86.4,45402.0,85.3559,85.5735,85.2965,85.4449,45402.0
2021-11-10 14:00:00,86.39,86.45,86.16,86.2,37652.0,85.435,85.4943,85.2075,85.2471,37652.0
2021-11-10 14:05:00,86.19,86.49,86.15,86.48,27920.0,85.2372,85.5339,85.1977,85.524,27920.0
2021-11-10 14:10:00,86.44,86.44,86.16,86.17,16257.0,85.4844,85.4844,85.2075,85.2174,16257.0
2021-11-10 14:15:00,86.2,86.32,86.05,86.05,34910.0,85.2471,85.3658,85.0988,85.0988,34910.0
2021-11-10 14:20:00,86.05,86.19,85.72,85.78,60078.0,85.0988,85.2372,84.7724,84.8317,60078.0
2021-11-10 14:25:00,85.78,85.85,85.47,85.48,70624.0,84.8317,84.901,84.5252,84.5351,70624.0
2021-11-10 14:30:00,85.5,85.74,85.5,85.6,43562.0,84.5548,84.7922,84.5548,84.6537,43562.0
2021-11-10 14:35:00,85.62,85.76,85.33,85.37,48585.0,84.6735,84.812,84.3867,84.4263,48585.0
2021-11-10 14:40:00,85.39,85.48,85.11,85.15,76886.0,84.4461,84.5351,84.1692,84.2087,76886.0
2021-11-10 14:45:00,85.15,85.6,85.06,85.52,51896.0,84.2087,84.6537,84.1197,84.5746,51896.0
2021-11-10 14:50:00,85.56,85.71,85.44,85.54,86454.0,84.6142,84.7625,84.4955,84.5944,86454.0
2021-11-10 14:55:00,85.55,85.58,85.32,85.32,34789.0,84.6043,84.634,84.3768,84.3768,34789.0
2021-11-10 15:00:00,85.35,85.53,85.34,85.4,18413.0,84.4065,84.5845,84.3966,84.4559,18413.0
2021-11-10 15:05:00,85.4,85.75,85.27,85.66,40072.0,84.4559,84.8021,84.3274,84.7131,40072.0
2021-11-10 15:10:00,85.67,85.84,85.64,85.75,37186.0,84.723,84.8911,84.6933,84.8021,37186.0
2021-11-10 15:15:00,85.72,85.93,85.72,85.9,32201.0,84.7724,84.9801,84.7724,84.9504,32201.0
2021-11-10 15:20:00,85.98,86.02,85.81,85.85,33830.0,85.0295,85.0691,84.8614,84.901,33830.0
2021-11-10 15:25:00,85.84,86.05,85.84,85.96,50042.0,84.8911,85.0988,84.8911,85.0098,50042.0
2021-11-10 15:30:00,85.95,86.04,85.86,85.88,16566.0,84.9999,85.0889,84.9109,84.9306,16566.0
2021-11-10 15:35:00,85.88,85.94,85.67,85.76,21644.0,84.9306,84.99,84.723,84.812,21644.0
2021-11-10 15:40:00,85.78,85.92,85.62,85.63,20107.0,84.8317,84.9702,84.6735,84.6834,20107.0
2021-11-10 15:45:00,85.65,85.89,85.62,85.77,40718.0,84.7032,84.9405,84.6735,84.8219,40718.0
2021-11-10 15:50:00,85.8,86.26,85.8,86.1,84059.0,84.8515,85.3064,84.8515,85.1482,84059.0
2021-11-10 15:55:00,86.11,86.19,85.89,85.94,99599.0,85.1581,85.2372,84.9405,84.99,99599.0
2021-11-11 09:30:00,87.3,87.37,87.0,87.14,186790.0,86.3349,86.4042,86.0383,86.1767,186790.0
2021-11-11 09:35:00,87.12,87.28,86.79,86.85,55198.0,86.1569,86.3152,85.8306,85.8899,55198.0
2021-11-11 09:40:00,86.84,87.0,86.76,86.89,51541.0,85.88,86.0383,85.8009,85.9295,51541.0
2021-11-11 09:45:00,86.86,87.01,86.81,86.96,38982.0,85.8998,86.0481,85.8504,85.9987,38982.0
2021-11-11 09:50:00,86.95,87.32,86.89,87.29,34697.0,85.9888,86.3547,85.9295,86.3251,34697.0
2021-11-11 09:55:00,87.29,87.31,87.1,87.16,25308.0,86.3251,86.3448,86.1372,86.1965,25308.0
2021-11-11 10:00:00,87.19,87.23,86.82,86.89,25301.0,86.2262,86.2657,85.8602,85.9295,25301.0
2021-11-11 10:05:00,86.89,87.02,86.78,86.8,30612.0,85.9295,86.058,85.8207,85.8405,30612.0
2021-11-11 10:10:00,86.85,86.97,86.8,86.92,30521.0,85.8899,86.0086,85.8405,85.9591,30521.0
2021-11-11 10:15:00,86.94,86.97,86.66,86.89,153760.0,85.9789,86.0086,85.702,85.9295,153760.0
2021-11-11 10:20:00,86.89,86.92,86.76,86.83,25522.0,85.9295,85.9591,85.8009,85.8701,25522.0
2021-11-11 10:25:00,86.83,86.89,86.7,86.71,19384.0,85.8701,85.9295,85.7416,85.7515,19384.0
2021-11-11 10:30:00,86.69,86.8,86.59,86.72,27259.0,85.7317,85.8405,85.6328,85.7614,27259.0
2021-11-11 10:35:00,86.73,86.86,86.68,86.84,30008.0,85.7712,85.8998,85.7218,85.88,30008.0
2021-11-11 10:40:00,86.83,87.17,86.83,87.11,52941.0,85.8701,86.2064,85.8701,86.147,52941.0
2021-11-11 10:45:00,87.12,87.15,86.94,87.06,257826.0,86.1569,86.1866,85.9789,86.0976,257826.0
2021-11-11 10:50:00,87.06,87.16,87.01,87.05,48177.0,86.0976,86.1965,86.0481,86.0877,48177.0
2021-11-11 10:55:00,87.05,87.09,86.98,86.98,8636.0,86.0877,86.1273,86.0185,86.0185,8636.0
2021-11-11 11:00:00,86.98,87.09,86.94,86.97,21244.0,86.0185,86.1273,85.9789,86.0086,21244.0
2021-11-11 11:05:00,86.98,87.0,86.84,86.88,12135.0,86.0185,86.0383,85.88,85.9196,12135.0
2021-11-11 11:10:00,86.87,86.89,86.75,86.85,10535.0,85.9097,85.9295,85.791,85.8899,10535.0
2021-11-11 11:15:00,86.84,86.96,86.83,86.87,9153.0,85.88,85.9987,85.8701,85.9097,9153.0
2021-11-11 11:20:00,86.9,86.98,86.87,86.96,10492.0,85.9394,86.0185,85.9097,85.9987,10492.0
2021-11-11 11:25:00,86.97,87.02,86.92,86.95,15161.0,86.0086,86.058,85.9591,85.9888,15161.0
2021-11-11 11:30:00,86.95,87.0,86.9,86.94,24618.0,85.9888,86.0383,85.9394,85.9789,24618.0
2021-11-11 11:35:00,86.98,87.2,86.97,87.18,29277.0,86.0185,86.236,86.0086,86.2163,29277.0
2021-11-11 11:40:00,87.19,87.19,87.09,87.09,12073.0,86.2262,86.2262,86.1273,86.1273,12073.0
2021-11-11 11:45:00,87.1,87.12,87.02,87.05,16030.0,86.1372,86.1569,86.058,86.0877,16030.0
2021-11-11 11:50:00,87.09,87.1,87.03,87.04,11779.0,86.1273,86.1372,86.0679,86.0778,11779.0
2021-11-11 11:55:00,87.03,87.07,86.97,86.99,13211.0,86.0679,86.1075,86.0086,86.0284,13211.0
2021-11-11 12:00:00,86.97,87.01,86.73,86.75,21858.0,86.0086,86.0481,85.7712,85.791,21858.0
2021-11-11 12:05:00,86.8,86.82,86.64,86.69,11736.0,85.8405,85.8602,85.6822,85.7317,11736.0
2021-11-11 12:10:00,86.67,86.73,86.63,86.66,8306.0,85.7119,85.7712,85.6723,85.702,8306.0
2021-11-11 12:15:00,86.66,86.71,86.42,86.55,22949.0,85.702,85.7515,85.4647,85.5932,22949.0
2021-11-11 12:20:00,86.53,86.66,86.48,86.59,10631.0,85.5735,85.702,85.524,85.6328,10631.0
2021-11-11 12:25:00,86.59,86.62,86.51,86.61,9360.0,85.6328,85.6625,85.5537,85.6526,9360.0
2021-11-11 12:30:00,86.6,86.7,86.59,86.69,8761.0,85.6427,85.7416,85.6328,85.7317,8761.0
2021-11-11 12:35:00,86.74,86.86,86.74,86.85,15923.0,85.7811,85.8998,85.7811,85.8899,15923.0
2021-11-11 12:40:00,86.84,86.89,86.77,86.85,21472.0,85.88,85.9295,85.8108,85.8899,21472.0
2021-11-11 12:45:00,86.85,86.86,86.77,86.8,5000.0,85.8899,85.8998,85.8108,85.8405,5000.0
2021-11-11 12:50:00,86.8,86.8,86.7,86.74,7277.0,85.8405,85.8405,85.7416,85.7811,7277.0
2021-11-11 12:55:00,86.8,86.81,86.73,86.74,4662.0,85.8405,85.8504,85.7712,85.7811,4662.0
2021-11-11 13:00:00,86.73,86.73,86.61,86.64,10034.0,85.7712,85.7712,85.6526,85.6822,10034.0
2021-11-11 13:05:00,86.63,86.68,86.54,86.56,11555.0,85.6723,85.7218,85.5833,85.6031,11555.0
2021-11-11 13:10:00,86.57,86.63,86.57,86.62,2621.0,85.613,85.6723,85.613,85.6625,2621.0
2021-11-11 13:15:00,86.61,86.66,86.6,86.6,7911.0,85.6526,85.702,85.6427,85.6427,7911.0
2021-11-11 13:20:00,86.64,86.71,86.55,86.55,3590.0,85.6822,85.7515,85.5932,85.5932,3590.0
2021-11-11 13:25:00,86.57,86.65,86.45,86.65,19375.0,85.613,85.6921,85.4943,85.6921,19375.0
2021-11-11 13:30:00,86.65,86.69,86.61,86.63,2390.0,85.6921,85.7317,85.6526,85.6723,2390.0
2021-11-11 13:35:00,86.67,86.69,86.64,86.65,16890.0,85.7119,85.7317,85.6822,85.6921,16890.0
2021-11-11 13:40:00,86.54,86.65,86.52,86.62,2375.0,85.5833,85.6921,85.5636,85.6625,2375.0
2021-11-11 13:45:00,86.67,86.77,86.66,86.74,7500.0,85.7119,85.8108,85.702,85.7811,7500.0
2021-11-11 13:50:00,86.78,86.8,86.7,86.74,11315.0,85.8207,85.8405,85.7416,85.7811,11315.0
2021-11-11 13:55:00,86.76,86.77,86.7,86.72,3001.0,85.8009,85.8108,85.7416,85.7614,3001.0
2021-11-11 14:00:00,86.72,86.86,86.71,86.84,7670.0,85.7614,85.8998,85.7515,85.88,7670.0
2021-11-11 14:05:00,86.85,86.92,86.77,86.91,5753.0,85.8899,85.9591,85.8108,85.9493,5753.0
2021-11-11 14:10:00,86.91,86.92,86.87,86.88,2400.0,85.9493,85.9591,85.9097,85.9196,2400.0
2021-11-11 14:15:00,86.84,86.86,86.83,86.83,3198.0,85.88,85.8998,85.8701,85.8701,3198.0
2021-11-11 14:20:00,86.85,86.85,86.77,86.78,2611.0,85.8899,85.8899,85.8108,85.8207,2611.0
2021-11-11 14:25:00,86.78,86.81,86.78,86.79,4983.0,85.8207,85.8504,85.8207,85.8306,4983.0
2021-11-11 14:30:00,86.8,86.92,86.8,86.84,1881.0,85.8405,85.9591,85.8405,85.88,1881.0
2021-11-11 14:35:00,86.89,86.97,86.87,86.95,3120.0,85.9295,86.0086,85.9097,85.9888,3120.0
2021-11-11 14:40:00,86.95,87.01,86.87,86.87,5614.0,85.9888,86.0481,85.9097,85.9097,5614.0
2021-11-11 14:45:00,86.87,86.88,86.79,86.79,2960.0,85.9097,85.9196,85.8306,85.8306,2960.0
2021-11-11 14:50:00,86.8,86.8,86.58,86.58,8856.0,85.8405,85.8405,85.6229,85.6229,8856.0
2021-11-11 14:55:00,86.63,86.65,86.57,86.6,7420.0,85.6723,85.6921,85.613,85.6427,7420.0
2021-11-11 15:00:00,86.59,86.65,86.47,86.54,16987.0,85.6328,85.6921,85.5141,85.5833,16987.0
2021-11-11 15:05:00,86.52,86.57,86.47,86.5,13627.0,85.5636,85.613,85.5141,85.5438,13627.0
2021-11-11 15:10:00,86.48,86.48,86.25,86.33,38077.0,85.524,85.524,85.2965,85.3757,38077.0
2021-11-11 15:15:00,86.33,86.5,86.33,86.49,12683.0,85.3757,85.5438,85.3757,85.5339,12683.0
2021-11-11 15:20:00,86.46,86.46,86.38,86.45,9897.0,85.5042,85.5042,85.4251,85.4943,9897.0
2021-11-11 15:25:00,86.43,86.55,86.41,86.49,11935.0,85.4746,85.5932,85.4548,85.5339,11935.0
2021-11-11 15:30:00,86.49,86.54,86.4,86.46,4831.0,85.5339,85.5833,85.4449,85.5042,4831.0
2021-11-11 15:35:00,86.49,86.52,86.41,86.46,11315.0,85.5339,85.5636,85.4548,85.5042,11315.0
2021-11-11 15:40:00,86.47,86.54,86.46,86.5,16190.0,85.5141,85.5833,85.5042,85.5438,16190.0
2021-11-11 15:45:00,86.49,86.66,86.46,86.52,22314.0,85.5339,85.702,85.5042,85.5636,22314.0
2021-11-11 15:50:00,86.46,86.56,86.38,86.42,30466.0,85.5042,85.6031,85.4251,85.4647,30466.0
2021-11-11 15:55:00,86.42,86.46,86.38,86.44,25931.0,85.4647,85.5042,85.4251,85.4844,25931.0
2021-11-12 09:30:00,86.92,87.01,86.71,86.85,38230.0,85.9591,86.0481,85.7515,85.8899,38230.0
2021-11-12 09:35:00,86.78,86.78,86.29,86.3,41104.0,85.8207,85.8207,85.3361,85.346,41104.0
2021-11-12 09:40:00,86.31,86.48,86.26,86.45,41633.0,85.3559,85.524,85.3064,85.4943,41633.0
2021-11-12 09:45:00,86.45,86.52,86.21,86.27,48580.0,85.4943,85.5636,85.257,85.3163,48580.0
2021-11-12 09:50:00,86.27,86.51,86.26,86.5,31773.0,85.3163,85.5537,85.3064,85.5438,31773.0
2021-11-12 09:55:00,86.49,86.63,86.42,86.42,43094.0,85.5339,85.6723,85.4647,85.4647,43094.0
2021-11-12 10:00:00,86.41,86.74,86.41,86.7,24036.0,85.4548,85.7811,85.4548,85.7416,24036.0
2021-11-12 10:05:00,86.7,86.78,86.59,86.76,13241.0,85.7416,85.8207,85.6328,85.8009,13241.0
2021-11-12 10:10:00,86.69,86.76,86.64,86.67,8305.0,85.7317,85.8009,85.6822,85.7119,8305.0
2021-11-12 10:15:00,86.67,86.9,86.64,86.9,16249.0,85.7119,85.9394,85.6822,85.9394,16249.0
2021-11-12 10:20:00,86.91,86.93,86.77,86.89,19410.0,85.9493,85.969,85.8108,85.9295,19410.0
2021-11-12 10:25:00,86.89,86.92,86.76,86.84,9709.0,85.9295,85.9591,85.8009,85.88,9709.0
2021-11-12 10:30:00,86.87,86.88,86.66,86.66,20004.0,85.9097,85.9196,85.702,85.702,20004.0
2021-11-12 10:35:00,86.68,86.91,86.67,86.82,17196.0,85.7218,85.9493,85.7119,85.8602,17196.0
2021-11-12 10:40:00,86.84,86.92,86.84,86.91,24673.0,85.88,85.9591,85.88,85.9493,24673.0
2021-11-12 10:45:00,86.91,87.16,86.9,87.11,28371.0,85.9493,86.1965,85.9394,86.147,28371.0
2021-11-12 10:50:00,87.1,87.23,87.08,87.2,57276.0,86.1372,86.2657,86.1174,86.236,57276.0
2021-11-12 10:55:00,87.17,87.38,87.15,87.34,45536.0,86.2064,86.4141,86.1866,86.3745,45536.0
2021-11-12 11:00:00,87.37,87.6,87.29,87.56,35375.0,86.4042,86.6316,86.3251,86.5921,35375.0
2021-11-12 11:05:00,87.6,87.74,87.51,87.74,22931.0,86.6316,86.7701,86.5426,86.7701,22931.0
2021-11-12 11:10:00,87.75,87.75,87.56,87.69,22199.0,86.78,86.78,86.5921,86.7206,22199.0
2021-11-12 11:15:00,87.7,88.08,87.7,88.07,74793.0,86.7305,87.1063,86.7305,87.0964,74793.0
2021-11-12 11:20:00,88.1,88.15,88.01,88.13,21515.0,87.1261,87.1755,87.0371,87.1558,21515.0
2021-11-12 11:25:00,88.13,88.19,88.04,88.12,14300.0,87.1558,87.2151,87.0668,87.1459,14300.0
2021-11-12 11:30:00,88.13,88.19,88.04,88.18,12932.0,87.1558,87.2151,87.0668,87.2052,12932.0
2021-11-12 11:35:00,88.18,88.19,88.05,88.06,12214.0,87.2052,87.2151,87.0767,87.0865,12214.0
2021-11-12 11:40:00,88.11,88.15,88.09,88.12,10217.0,87.136,87.1755,87.1162,87.1459,10217.0
2021-11-12 11:45:00,88.07,88.08,87.96,88.06,12942.0,87.0964,87.1063,86.9876,87.0865,12942.0
2021-11-12 11:50:00,88.06,88.3,88.03,88.29,40054.0,87.0865,87.3239,87.0569,87.314,40054.0
2021-11-12 11:55:00,88.27,88.3,88.22,88.22,21941.0,87.2942,87.3239,87.2448,87.2448,21941.0
2021-11-12 12:00:00,88.26,88.29,88.13,88.16,12092.0,87.2843,87.314,87.1558,87.1854,12092.0
2021-11-12 12:05:00,88.18,88.22,88.1,88.12,14324.0,87.2052,87.2448,87.1261,87.1459,14324.0
2021-11-12 12:10:00,88.13,88.24,88.11,88.24,8402.0,87.1558,87.2645,87.136,87.2645,8402.0
2021-11-12 12:15:00,88.23,88.24,88.17,88.23,5162.0,87.2547,87.2645,87.1953,87.2547,5162.0
2021-11-12 12:20:00,88.26,88.29,88.21,88.22,5115.0,87.2843,87.314,87.2349,87.2448,5115.0
2021-11-12 12:25:00,88.21,88.23,88.14,88.22,7355.0,87.2349,87.2547,87.1657,87.2448,7355.0
2021-11-12 12:30:00,88.2,88.22,88.19,88.2,7301.0,87.225,87.2448,87.2151,87.225,7301.0
2021-11-12 12:35:00,88.19,88.26,88.17,88.23,40583.0,87.2151,87.2843,87.1953,87.2547,40583.0
2021-11-12 12:40:00,88.24,88.25,88.18,88.18,5409.0,87.2645,87.2744,87.2052,87.2052,5409.0
2021-11-12 12:45:00,88.18,88.21,88.09,88.09,17951.0,87.2052,87.2349,87.1162,87.1162,17951.0
2021-11-12 12:50:00,88.08,88.13,87.99,88.12,21722.0,87.1063,87.1558,87.0173,87.1459,21722.0
2021-11-12 12:55:00,88.14,88.16,87.99,88.04,22095.0,87.1657,87.1854,87.0173,87.0668,22095.0
2021-11-12 13:00:00,88.06,88.07,87.88,87.94,38086.0,87.0865,87.0964,86.9085,86.9679,38086.0
2021-11-12 13:05:00,87.95,87.97,87.85,87.92,15566.0,86.9778,86.9975,86.8789,86.9481,15566.0
2021-11-12 13:10:00,87.93,88.04,87.93,88.0,7493.0,86.958,87.0668,86.958,87.0272,7493.0
2021-11-12 13:15:00,87.99,88.02,87.94,88.02,15567.0,87.0173,87.047,86.9679,87.047,15567.0
2021-11-12 13:20:00,88.03,88.07,88.01,88.07,9184.0,87.0569,87.0964,87.0371,87.0964,9184.0
2021-11-12 13:25:00,88.04,88.1,88.03,88.07,24053.0,87.0668,87.1261,87.0569,87.0964,24053.0
2021-11-12 13:30:00,88.1,88.26,88.09,88.24,5475.0,87.1261,87.2843,87.1162,87.2645,5475.0
2021-11-12 13:35:00,88.22,88.22,88.18,88.2,4553.0,87.2448,87.2448,87.2052,87.225,4553.0
2021-11-12 13:40:00,88.19,88.21,88.18,88.19,2292.0,87.2151,87.2349,87.2052,87.2151,2292.0
2021-11-12 13:45:00,88.19,88.19,88.08,88.08,3089.0,87.2151,87.2151,87.1063,87.1063,3089.0
2021-11-12 13:50:00,88.08,88.12,88.06,88.11,2739.0,87.1063,87.1459,87.0865,87.136,2739.0
2021-11-12 13:55:00,88.15,88.2,88.14,88.18,3493.0,87.1755,87.225,87.1657,87.2052,3493.0
2021-11-12 14:00:00,88.2,88.2,88.13,88.13,2674.0,87.225,87.225,87.1558,87.1558,2674.0
2021-11-12 14:05:00,88.13,88.13,88.07,88.07,4000.0,87.1558,87.1558,87.0964,87.0964,4000.0
2021-11-12 14:10:00,88.09,88.15,88.08,88.13,5014.0,87.1162,87.1755,87.1063,87.1558,5014.0
2021-11-12 14:15:00,88.13,88.25,88.12,88.18,9730.0,87.1558,87.2744,87.1459,87.2052,9730.0
2021-11-12 14:20:00,88.16,88.18,88.14,88.15,1850.0,87.1854,87.2052,87.1657,87.1755,1850.0
2021-11-12 14:25:00,88.14,88.14,87.98,88.02,8716.0,87.1657,87.1657,87.0074,87.047,8716.0
2021-11-12 14:30:00,88.01,88.03,87.95,87.96,7297.0,87.0371,87.0569,86.9778,86.9876,7297.0
2021-11-12 14:35:00,87.94,88.03,87.87,88.02,7943.0,86.9679,87.0569,86.8986,87.047,7943.0
2021-11-12 14:40:00,88.03,88.04,88.0,88.01,2725.0,87.0569,87.0668,87.0272,87.0371,2725.0
2021-11-12 14:45:00,88.04,88.08,88.03,88.06,1765.0,87.0668,87.1063,87.0569,87.0865,1765.0
2021-11-12 14:50:00,88.08,88.11,88.04,88.06,8300.0,87.1063,87.136,87.0668,87.0865,8300.0
2021-11-12 14:55:00,88.06,88.11,88.04,88.05,5073.0,87.0865,87.136,87.0668,87.0767,5073.0
2021-11-12 15:00:00,88.05,88.06,87.99,88.03,5640.0,87.0767,87.0865,87.0173,87.0569,5640.0
2021-11-12 15:05:00,88.06,88.11,88.0,88.11,5611.0,87.0865,87.136,87.0272,87.136,5611.0
2021-11-12 15:10:00,88.07,88.14,88.05,88.11,3799.0,87.0964,87.1657,87.0767,87.136,3799.0
2021-11-12 15:15:00,88.12,88.15,88.08,88.12,13833.0,87.1459,87.1755,87.1063,87.1459,13833.0
2021-11-12 15:20:00,88.13,88.25,88.13,88.22,8246.0,87.1558,87.2744,87.1558,87.2448,8246.0
2021-11-12 15:25:00,88.25,88.31,88.24,88.3,20904.0,87.2744,87.3338,87.2645,87.3239,20904.0
2021-11-12 15:30:00,88.31,88.44,88.31,88.44,44816.0,87.3338,87.4623,87.3338,87.4623,44816.0
2021-11-12 15:35:00,88.44,88.47,88.32,88.34,36647.0,87.4623,87.492,87.3437,87.3634,36647.0
2021-11-12 15:40:00,88.35,88.37,88.26,88.26,21230.0,87.3733,87.3931,87.2843,87.2843,21230.0
2021-11-12 15:45:00,88.26,88.27,88.13,88.13,23059.0,87.2843,87.2942,87.1558,87.1558,23059.0
2021-11-12 15:50:00,88.13,88.28,88.13,88.18,61294.0,87.1558,87.3041,87.1558,87.2052,61294.0
2021-11-12 15:55:00,88.17,88.3,88.13,88.24,127551.0,87.1953,87.3239,87.1558,87.2645,127551.0
2021-11-15 09:30:00,88.77,88.83,88.49,88.79,175361.0,87.7887,87.848,87.5118,87.8085,175361.0
2021-11-15 09:35:00,88.82,88.91,88.62,88.84,40668.0,87.8381,87.9271,87.6403,87.8579,40668.0
2021-11-15 09:40:00,88.84,88.89,88.46,88.51,50832.0,87.8579,87.9074,87.4821,87.5316,50832.0
2021-11-15 09:45:00,88.53,88.69,88.5,88.53,32541.0,87.5513,87.7096,87.5217,87.5513,32541.0
2021-11-15 09:50:00,88.54,88.55,88.21,88.46,62990.0,87.5612,87.5711,87.2349,87.4821,62990.0
2021-11-15 09:55:00,88.49,88.66,88.48,88.59,21664.0,87.5118,87.6799,87.5019,87.6107,21664.0
2021-11-15 10:00:00,88.65,88.65,88.32,88.32,25293.0,87.67,87.67,87.3437,87.3437,25293.0
2021-11-15 10:05:00,88.36,88.43,88.25,88.26,20718.0,87.3832,87.4524,87.2744,87.2843,20718.0
2021-11-15 10:10:00,88.22,88.27,88.1,88.12,26214.0,87.2448,87.2942,87.1261,87.1459,26214.0
2021-11-15 10:15:00,88.13,88.13,87.89,87.9,31315.0,87.1558,87.1558,86.9184,86.9283,31315.0
2021-11-15 10:20:00,87.91,88.04,87.88,88.0,55007.0,86.9382,87.0668,86.9085,87.0272,55007.0
2021-11-15 10:25:00,88.07,88.11,87.93,87.96,26437.0,87.0964,87.136,86.958,86.9876,26437.0
2021-11-15 10:30:00,87.96,88.03,87.86,88.0,12321.0,86.9876,87.0569,86.8888,87.0272,12321.0
2021-11-15 10:35:00,87.99,88.14,87.86,87.86,18321.0,87.0173,87.1657,86.8888,86.8888,18321.0
2021-11-15 10:40:00,87.92,87.96,87.75,87.87,29156.0,86.9481,86.9876,86.78,86.8986,29156.0
2021-11-15 10:45:00,87.9,88.04,87.88,88.02,78429.0,86.9283,87.0668,86.9085,87.047,78429.0
2021-11-15 10:50:00,88.04,88.12,87.99,88.03,29270.0,87.0668,87.1459,87.0173,87.0569,29270.0
2021-11-15 10:55:00,88.02,88.11,87.98,88.01,8391.0,87.047,87.136,87.0074,87.0371,8391.0
2021-11-15 11:00:00,88.01,88.09,87.94,87.95,82995.0,87.0371,87.1162,86.9679,86.9778,82995.0
2021-11-15 11:05:00,87.93,88.1,87.91,88.1,27034.0,86.958,87.1261,86.9382,87.1261,27034.0
2021-11-15 11:10:00,88.09,88.1,88.03,88.07,9196.0,87.1162,87.1261,87.0569,87.0964,9196.0
2021-11-15 11:15:00,88.07,88.14,87.98,88.01,14034.0,87.0964,87.1657,87.0074,87.0371,14034.0
2021-11-15 11:20:00,88.02,88.03,87.96,87.99,123687.0,87.047,87.0569,86.9876,87.0173,123687.0
2021-11-15 11:25:00,87.99,88.01,87.92,87.94,5754.0,87.0173,87.0371,86.9481,86.9679,5754.0
2021-11-15 11:30:00,87.9,88.06,87.9,88.06,10429.0,86.9283,87.0865,86.9283,87.0865,10429.0
2021-11-15 11:35:00,88.08,88.25,88.06,88.06,21680.0,87.1063,87.2744,87.0865,87.0865,21680.0
2021-11-15 11:40:00,88.07,88.08,87.26,87.28,59023.0,87.0964,87.1063,86.2954,86.3152,59023.0
2021-11-15 11:45:00,87.28,87.49,87.17,87.38,41369.0,86.3152,86.5228,86.2064,86.4141,41369.0
2021-11-15 11:50:00,87.4,87.42,87.2,87.35,30735.0,86.4338,86.4536,86.236,86.3844,30735.0
2021-11-15 11:55:00,87.42,87.53,87.42,87.53,12476.0,86.4536,86.5624,86.4536,86.5624,12476.0
2021-11-15 12:00:00,87.53,87.71,87.49,87.71,32980.0,86.5624,86.7404,86.5228,86.7404,32980.0
2021-11-15 12:05:00,87.69,87.69,87.59,87.6,11797.0,86.7206,86.7206,86.6217,86.6316,11797.0
2021-11-15 12:10:00,87.59,87.63,87.54,87.55,7956.0,86.6217,86.6613,86.5723,86.5822,7956.0
2021-11-15 12:15:00,87.52,87.59,87.35,87.43,9282.0,86.5525,86.6217,86.3844,86.4635,9282.0
2021-11-15 12:20:00,87.42,87.43,87.06,87.24,46893.0,86.4536,86.4635,86.0976,86.2756,46893.0
2021-11-15 12:25:00,87.24,87.33,87.16,87.28,17259.0,86.2756,86.3646,86.1965,86.3152,17259.0
2021-11-15 12:30:00,87.28,87.47,87.28,87.45,79748.0,86.3152,86.5031,86.3152,86.4833,79748.0
2021-11-15 12:35:00,87.44,87.58,87.42,87.58,13545.0,86.4734,86.6118,86.4536,86.6118,13545.0
2021-11-15 12:40:00,87.59,87.77,87.51,87.71,17044.0,86.6217,86.7997,86.5426,86.7404,17044.0
2021-11-15 12:45:00,87.69,87.71,87.61,87.66,5916.0,86.7206,86.7404,86.6415,86.691,5916.0
2021-11-15 12:50:00,87.66,87.71,87.62,87.63,6732.0,86.691,86.7404,86.6514,86.6613,6732.0
2021-11-15 12:55:00,87.63,87.66,87.6,87.64,5172.0,86.6613,86.691,86.6316,86.6712,5172.0
2021-11-15 13:00:00,87.61,87.81,87.55,87.81,10488.0,86.6415,86.8393,86.5822,86.8393,10488.0
2021-11-15 13:05:00,87.78,87.79,87.71,87.77,11576.0,86.8096,86.8195,86.7404,86.7997,11576.0
2021-11-15 13:10:00,87.79,87.79,87.72,87.73,2618.0,86.8195,86.8195,86.7503,86.7602,2618.0
2021-11-15 13:15:00,87.71,87.9,87.71,87.79,18133.0,86.7404,86.9283,86.7404,86.8195,18133.0
2021-11-15 13:20:00,87.8,87.83,87.62,87.79,33944.0,86.8294,86.8591,86.6514,86.8195,33944.0
2021-11-15 13:25:00,87.77,87.77,87.66,87.71,9229.0,86.7997,86.7997,86.691,86.7404,9229.0
2021-11-15 13:30:00,87.74,87.78,87.71,87.72,11010.0,86.7701,86.8096,86.7404,86.7503,11010.0
2021-11-15 13:35:00,87.71,87.72,87.63,87.66,16222.0,86.7404,86.7503,86.6613,86.691,16222.0
2021-11-15 13:40:00,87.66,87.67,87.55,87.64,19131.0,86.691,86.7009,86.5822,86.6712,19131.0
2021-11-15 13:45:00,87.66,87.77,87.64,87.74,8604.0,86.691,86.7997,86.6712,86.7701,8604.0
2021-11-15 13:50:00,87.74,87.74,87.66,87.66,2329.0,86.7701,86.7701,86.691,86.691,2329.0
2021-11-15 13:55:00,87.65,87.67,87.59,87.6,2971.0,86.6811,86.7009,86.6217,86.6316,2971.0
2021-11-15 14:00:00,87.58,87.58,87.48,87.54,15623.0,86.6118,86.6118,86.513,86.5723,15623.0
2021-11-15 14:05:00,87.49,87.6,87.48,87.6,6200.0,86.5228,86.6316,86.513,86.6316,6200.0
2021-11-15 14:10:00,87.59,87.66,87.56,87.59,7695.0,86.6217,86.691,86.5921,86.6217,7695.0
2021-11-15 14:15:00,87.58,87.61,87.52,87.52,10016.0,86.6118,86.6415,86.5525,86.5525,10016.0
2021-11-15 14:20:00,87.51,87.6,87.48,87.6,5017.0,86.5426,86.6316,86.513,86.6316,5017.0
2021-11-15 14:25:00,87.59,87.63,87.5,87.61,6310.0,86.6217,86.6613,86.5327,86.6415,6310.0
2021-11-15 14:30:00,87.61,87.67,87.55,87.67,5900.0,86.6415,86.7009,86.5822,86.7009,5900.0
2021-11-15 14:35:00,87.69,87.71,87.67,87.7,5350.0,86.7206,86.7404,86.7009,86.7305,5350.0
2021-11-15 14:40:00,87.72,87.96,87.72,87.95,16659.0,86.7503,86.9876,86.7503,86.9778,16659.0
2021-11-15 14:45:00,87.92,88.05,87.91,88.01,37007.0,86.9481,87.0767,86.9382,87.0371,37007.0
2021-11-15 14:50:00,88.03,88.09,87.89,87.89,10824.0,87.0569,87.1162,86.9184,86.9184,10824.0
2021-11-15 14:55:00,87.9,88.1,87.89,88.03,16657.0,86.9283,87.1261,86.9184,87.0569,16657.0
2021-11-15 15:00:00,88.02,88.17,88.01,88.07,13793.0,87.047,87.1953,87.0371,87.0964,13793.0
2021-11-15 15:05:00,88.02,88.04,87.95,87.98,17647.0,87.047,87.0668,86.9778,87.0074,17647.0
2021-11-15 15:10:00,87.97,88.11,87.97,88.07,5388.0,86.9975,87.136,86.9975,87.0964,5388.0
2021-11-15 15:15:00,88.07,88.19,88.06,88.13,20434.0,87.0964,87.2151,87.0865,87.1558,20434.0
2021-11-15 15:20:00,88.19,88.23,88.16,88.16,10354.0,87.2151,87.2547,87.1854,87.1854,10354.0
2021-11-15 15:25:00,88.16,88.26,88.14,88.26,20777.0,87.1854,87.2843,87.1657,87.2843,20777.0
2021-11-15 15:30:00,88.26,88.27,88.1,88.13,24417.0,87.2843,87.2942,87.1261,87.1558,24417.0
2021-11-15 15:35:00,88.11,88.11,87.99,88.03,15640.0,87.136,87.136,87.0173,87.0569,15640.0
2021-11-15 15:40:00,87.99,88.06,87.95,88.04,11959.0,87.0173,87.0865,86.9778,87.0668,11959.0
2021-11-15 15:45:00,88.03,88.03,87.9,87.96,18555.0,87.0569,87.0569,86.9283,86.9876,18555.0
2021-11-15 15:50:00,87.97,88.0,87.89,87.96,120397.0,86.9975,87.0272,86.9184,86.9876,120397.0
2021-11-15 15:55:00,87.95,88.23,87.91,88.2,76705.0,86.9778,87.2547,86.9382,87.225,76705.0
2021-11-16 09:30:00,87.86,88.32,87.8,88.28,26702.0,86.8888,87.3437,86.8294,87.3041,26702.0
2021-11-16 09:35:00,88.3,88.84,88.3,88.69,673822.0,87.3239,87.8579,87.3239,87.7096,673822.0
2021-11-16 09:40:00,88.76,88.88,88.6,88.71,62662.0,87.7788,87.8975,87.6206,87.7294,62662.0
2021-11-16 09:45:00,88.77,88.79,88.58,88.6,17664.0,87.7887,87.8085,87.6008,87.6206,17664.0
2021-11-16 09:50:00,88.66,88.71,88.39,88.45,54951.0,87.6799,87.7294,87.4129,87.4722,54951.0
2021-11-16 09:55:00,88.47,88.6,88.4,88.6,36837.0,87.492,87.6206,87.4228,87.6206,36837.0
2021-11-16 10:00:00,88.6,88.81,88.6,88.81,21914.0,87.6206,87.8282,87.6206,87.8282,21914.0
2021-11-16 10:05:00,88.83,88.85,88.62,88.74,31428.0,87.848,87.8678,87.6403,87.759,31428.0
2021-11-16 10:10:00,88.75,88.83,88.71,88.83,18459.0,87.7689,87.848,87.7294,87.848,18459.0
2021-11-16 10:15:00,88.83,88.97,88.7,88.7,25790.0,87.848,87.9865,87.7195,87.7195,25790.0
2021-11-16 10:20:00,88.67,88.73,88.49,88.53,22773.0,87.6898,87.7491,87.5118,87.5513,22773.0
2021-11-16 10:25:00,88.52,88.55,88.3,88.3,24662.0,87.5415,87.5711,87.3239,87.3239,24662.0
2021-11-16 10:30:00,88.31,88.56,88.28,88.52,22454.0,87.3338,87.581,87.3041,87.5415,22454.0
2021-11-16 10:35:00,88.56,88.58,88.46,88.58,14145.0,87.581,87.6008,87.4821,87.6008,14145.0
2021-11-16 10:40:00,88.58,88.7,88.49,88.55,17070.0,87.6008,87.7195,87.5118,87.5711,17070.0
2021-11-16 10:45:00,88.56,88.56,88.45,88.56,6894.0,87.581,87.581,87.4722,87.581,6894.0
2021-11-16 10:50:00,88.54,88.68,88.53,88.65,8846.0,87.5612,87.6997,87.5513,87.67,8846.0
2021-11-16 10:55:00,88.64,88.7,88.58,88.65,9511.0,87.6601,87.7195,87.6008,87.67,9511.0
2021-11-16 11:00:00,88.65,88.93,88.65,88.93,35536.0,87.67,87.9469,87.67,87.9469,35536.0
2021-11-16 11:05:00,88.92,88.92,88.83,88.9,25122.0,87.937,87.937,87.848,87.9173,25122.0
2021-11-16 11:10:00,88.9,89.21,88.9,89.21,60702.0,87.9173,88.2238,87.9173,88.2238,60702.0
2021-11-16 11:15:00,89.22,89.41,89.22,89.37,42550.0,88.2337,88.4216,88.2337,88.3821,42550.0
2021-11-16 11:20:00,89.39,89.47,89.35,89.36,47237.0,88.4018,88.481,88.3623,88.3722,47237.0
2021-11-16 11:25:00,89.35,89.44,89.35,89.38,18567.0,88.3623,88.4513,88.3623,88.3919,18567.0
2021-11-16 11:30:00,89.39,89.41,89.34,89.4,31996.0,88.4018,88.4216,88.3524,88.4117,31996.0
2021-11-16 11:35:00,89.43,89.51,89.36,89.36,35893.0,88.4414,88.5205,88.3722,88.3722,35893.0
2021-11-16 11:40:00,89.38,89.38,89.25,89.25,13649.0,88.3919,88.3919,88.2634,88.2634,13649.0
2021-11-16 11:45:00,89.24,89.28,89.23,89.24,21315.0,88.2535,88.2931,88.2436,88.2535,21315.0
2021-11-16 11:50:00,89.24,89.35,89.23,89.35,16239.0,88.2535,88.3623,88.2436,88.3623,16239.0
2021-11-16 11:55:00,89.33,89.34,89.27,89.27,15320.0,88.3425,88.3524,88.2832,88.2832,15320.0
2021-11-16 12:00:00,89.29,89.3,89.18,89.18,10794.0,88.3029,88.3128,88.1942,88.1942,10794.0
2021-11-16 12:05:00,89.19,89.28,89.19,89.23,6630.0,88.204,88.2931,88.204,88.2436,6630.0
2021-11-16 12:10:00,89.24,89.35,89.24,89.33,15636.0,88.2535,88.3623,88.2535,88.3425,15636.0
2021-11-16 12:15:00,89.34,89.4,89.32,89.39,20196.0,88.3524,88.4117,88.3326,88.4018,20196.0
2021-11-16 12:20:00,89.37,89.43,89.28,89.43,17451.0,88.3821,88.4414,88.2931,88.4414,17451.0
2021-11-16 12:25:00,89.44,89.44,89.29,89.3,17724.0,88.4513,88.4513,88.3029,88.3128,17724.0
2021-11-16 12:30:00,89.3,89.38,89.24,89.38,7843.0,88.3128,88.3919,88.2535,88.3919,7843.0
2021-11-16 12:35:00,89.33,89.35,89.31,89.32,5801.0,88.3425,88.3623,88.3227,88.3326,5801.0
2021-11-16 12:40:00,89.32,89.41,89.27,89.4,20086.0,88.3326,88.4216,88.2832,88.4117,20086.0
2021-11-16 12:45:00,89.39,89.43,89.35,89.37,15549.0,88.4018,88.4414,88.3623,88.3821,15549.0
2021-11-16 12:50:00,89.35,89.38,89.33,89.37,11459.0,88.3623,88.3919,88.3425,88.3821,11459.0
2021-11-16 12:55:00,89.36,89.37,89.3,89.33,7360.0,88.3722,88.3821,88.3128,88.3425,7360.0
2021-11-16 13:00:00,89.32,89.39,89.29,89.39,12282.0,88.3326,88.4018,88.3029,88.4018,12282.0
2021-11-16 13:05:00,89.4,89.44,89.36,89.43,19888.0,88.4117,88.4513,88.3722,88.4414,19888.0
2021-11-16 13:10:00,89.43,89.48,89.35,89.37,12473.0,88.4414,88.4908,88.3623,88.3821,12473.0
2021-11-16 13:15:00,89.37,89.5,89.32,89.32,16418.0,88.3821,88.5106,88.3326,88.3326,16418.0
2021-11-16 13:20:00,89.32,89.39,89.32,89.38,9356.0,88.3326,88.4018,88.3326,88.3919,9356.0
2021-11-16 13:25:00,89.38,89.38,89.31,89.31,10596.0,88.3919,88.3919,88.3227,88.3227,10596.0
2021-11-16 13:30:00,89.32,89.39,89.32,89.36,8820.0,88.3326,88.4018,88.3326,88.3722,8820.0
2021-11-16 13:35:00,89.35,89.41,89.34,89.4,7699.0,88.3623,88.4216,88.3524,88.4117,7699.0
2021-11-16 13:40:00,89.4,89.42,89.35,89.41,20581.0,88.4117,88.4315,88.3623,88.4216,20581.0
2021-11-16 13:45:00,89.41,89.45,89.37,89.43,14143.0,88.4216,88.4612,88.3821,88.4414,14143.0
2021-11-16 13:50:00,89.44,89.52,89.41,89.5,16273.0,88.4513,88.5304,88.4216,88.5106,16273.0
2021-11-16 13:55:00,89.52,89.55,89.48,89.55,14636.0,88.5304,88.5601,88.4908,88.5601,14636.0
2021-11-16 14:00:00,89.54,89.66,89.51,89.63,20529.0,88.5502,88.6689,88.5205,88.6392,20529.0
2021-11-16 14:05:00,89.62,89.65,89.59,89.63,46405.0,88.6293,88.659,88.5996,88.6392,46405.0
2021-11-16 14:10:00,89.62,89.65,89.58,89.61,15110.0,88.6293,88.659,88.5897,88.6194,15110.0
2021-11-16 14:15:00,89.59,89.6,89.48,89.53,9877.0,88.5996,88.6095,88.4908,88.5403,9877.0
2021-11-16 14:20:00,89.54,89.54,89.42,89.43,15313.0,88.5502,88.5502,88.4315,88.4414,15313.0
2021-11-16 14:25:00,89.46,89.55,89.46,89.54,29669.0,88.4711,88.5601,88.4711,88.5502,29669.0
2021-11-16 14:30:00,89.54,89.54,89.5,89.5,8239.0,88.5502,88.5502,88.5106,88.5106,8239.0
2021-11-16 14:35:00,89.51,89.53,89.45,89.45,11812.0,88.5205,88.5403,88.4612,88.4612,11812.0
2021-11-16 14:40:00,89.45,89.48,89.44,89.47,8323.0,88.4612,88.4908,88.4513,88.481,8323.0
2021-11-16 14:45:00,89.47,89.5,89.44,89.48,27479.0,88.481,88.5106,88.4513,88.4908,27479.0
2021-11-16 14:50:00,89.5,89.58,89.5,89.54,9524.0,88.5106,88.5897,88.5106,88.5502,9524.0
2021-11-16 14:55:00,89.54,89.56,89.49,89.5,9478.0,88.5502,88.57,88.5007,88.5106,9478.0
2021-11-16 15:00:00,89.5,89.51,89.46,89.48,7712.0,88.5106,88.5205,88.4711,88.4908,7712.0
2021-11-16 15:05:00,89.46,89.49,89.37,89.4,21436.0,88.4711,88.5007,88.3821,88.4117,21436.0
2021-11-16 15:10:00,89.39,89.39,89.24,89.35,13552.0,88.4018,88.4018,88.2535,88.3623,13552.0
2021-11-16 15:15:00,89.37,89.37,89.28,89.34,19950.0,88.3821,88.3821,88.2931,88.3524,19950.0
2021-11-16 15:20:00,89.36,89.44,89.36,89.44,10249.0,88.3722,88.4513,88.3722,88.4513,10249.0
2021-11-16 15:25:00,89.44,89.46,89.39,89.44,8272.0,88.4513,88.4711,88.4018,88.4513,8272.0
2021-11-16 15:30:00,89.43,89.62,89.43,89.59,14784.0,88.4414,88.6293,88.4414,88.5996,14784.0
2021-11-16 15:35:00,89.58,89.66,89.55,89.56,11745.0,88.5897,88.6689,88.5601,88.57,11745.0
2021-11-16 15:40:00,89.57,89.62,89.56,89.58,13165.0,88.5798,88.6293,88.57,88.5897,13165.0
2021-11-16 15:45:00,89.58,89.62,89.43,89.44,18663.0,88.5897,88.6293,88.4414,88.4513,18663.0
2021-11-16 15:50:00,89.46,89.6,89.46,89.52,47070.0,88.4711,88.6095,88.4711,88.5304,47070.0
2021-11-16 15:55:00,89.53,89.54,89.37,89.45,102774.0,88.5403,88.5502,88.3821,88.4612,102774.0
2021-11-17 09:30:00,89.59,89.65,89.34,89.47,54110.0,88.5996,88.659,88.3524,88.481,54110.0
2021-11-17 09:35:00,89.49,89.6,89.39,89.43,35093.0,88.5007,88.6095,88.4018,88.4414,35093.0
2021-11-17 09:40:00,89.4,89.58,89.37,89.55,35268.0,88.4117,88.5897,88.3821,88.5601,35268.0
2021-11-17 09:45:00,89.54,89.64,89.45,89.45,49114.0,88.5502,88.6491,88.4612,88.4612,49114.0
2021-11-17 09:50:00,89.43,89.46,89.11,89.23,48954.0,88.4414,88.4711,88.1249,88.2436,48954.0
2021-11-17 09:55:00,89.21,89.33,89.17,89.24,55970.0,88.2238,88.3425,88.1843,88.2535,55970.0
2021-11-17 10:00:00,89.23,89.45,89.23,89.44,45238.0,88.2436,88.4612,88.2436,88.4513,45238.0
2021-11-17 10:05:00,89.47,89.56,89.43,89.52,15042.0,88.481,88.57,88.4414,88.5304,15042.0
2021-11-17 10:10:00,89.55,89.7,89.52,89.64,47454.0,88.5601,88.7084,88.5304,88.6491,47454.0
2021-11-17 10:15:00,89.64,89.65,89.48,89.48,18403.0,88.6491,88.659,88.4908,88.4908,18403.0
2021-11-17 10:20:00,89.49,89.58,89.41,89.43,24199.0,88.5007,88.5897,88.4216,88.4414,24199.0
2021-11-17 10:25:00,89.45,89.62,89.43,89.54,12683.0,88.4612,88.6293,88.4414,88.5502,12683.0
2021-11-17 10:30:00,89.56,89.63,89.5,89.58,9868.0,88.57,88.6392,88.5106,88.5897,9868.0
2021-11-17 10:35:00,89.58,89.91,89.56,89.89,18230.0,88.5897,88.9161,88.57,88.8963,18230.0
2021-11-17 10:40:00,89.94,89.98,89.86,89.89,20231.0,88.9458,88.9853,88.8666,88.8963,20231.0
2021-11-17 10:45:00,89.85,89.93,89.76,89.81,17079.0,88.8568,88.9359,88.7677,88.8172,17079.0
2021-11-17 10:50:00,89.8,89.84,89.71,89.76,21883.0,88.8073,88.8469,88.7183,88.7677,21883.0
2021-11-17 10:55:00,89.78,89.8,89.67,89.73,5036.0,88.7875,88.8073,88.6787,88.7381,5036.0
2021-11-17 11:00:00,89.77,89.82,89.72,89.82,4388.0,88.7776,88.8271,88.7282,88.8271,4388.0
2021-11-17 11:05:00,89.83,89.91,89.83,89.86,6690.0,88.837,88.9161,88.837,88.8666,6690.0
2021-11-17 11:10:00,89.86,89.9,89.83,89.83,5179.0,88.8666,88.9062,88.837,88.837,5179.0
2021-11-17 11:15:00,89.83,89.96,89.83,89.92,8437.0,88.837,88.9655,88.837,88.926,8437.0
2021-11-17 11:20:00,89.92,90.03,89.85,89.85,12961.0,88.926,89.0348,88.8568,88.8568,12961.0
2021-11-17 11:25:00,89.83,90.01,89.82,89.97,13316.0,88.837,89.015,88.8271,88.9754,13316.0
2021-11-17 11:30:00,89.99,90.02,89.97,90.01,7610.0,88.9952,89.0249,88.9754,89.015,7610.0
2021-11-17 11:35:00,90.01,90.05,89.98,90.03,7185.0,89.015,89.0545,88.9853,89.0348,7185.0
2021-11-17 11:40:00,90.06,90.21,90.06,90.15,40900.0,89.0644,89.2128,89.0644,89.1534,40900.0
2021-11-17 11:45:00,90.16,90.23,90.12,90.22,23491.0,89.1633,89.2326,89.1238,89.2227,23491.0
2021-11-17 11:50:00,90.23,90.28,90.16,90.24,30753.0,89.2326,89.282,89.1633,89.2424,30753.0
2021-11-17 11:55:00,90.26,90.4,90.23,90.39,27674.0,89.2622,89.4007,89.2326,89.3908,27674.0
2021-11-17 12:00:00,90.4,90.46,90.28,90.31,47798.0,89.4007,89.46,89.282,89.3117,47798.0
2021-11-17 12:05:00,90.32,90.32,90.02,90.07,33589.0,89.3216,89.3216,89.0249,89.0743,33589.0
2021-11-17 12:10:00,90.08,90.12,90.04,90.04,7800.0,89.0842,89.1238,89.0447,89.0447,7800.0
2021-11-17 12:15:00,90.05,90.05,89.8,89.81,31622.0,89.0545,89.0545,88.8073,88.8172,31622.0
2021-11-17 12:20:00,89.8,89.85,89.68,89.73,82224.0,88.8073,88.8568,88.6886,88.7381,82224.0
2021-11-17 12:25:00,89.72,89.81,89.49,89.52,33559.0,88.7282,88.8172,88.5007,88.5304,33559.0
2021-11-17 12:30:00,89.51,89.61,89.47,89.61,8231.0,88.5205,88.6194,88.481,88.6194,8231.0
2021-11-17 12:35:00,89.66,89.81,89.6,89.81,21414.0,88.6689,88.8172,88.6095,88.8172,21414.0
2021-11-17 12:40:00,89.79,89.8,89.56,89.69,16833.0,88.7974,88.8073,88.57,88.6985,16833.0
2021-11-17 12:45:00,89.69,89.69,89.56,89.6,10755.0,88.6985,88.6985,88.57,88.6095,10755.0
2021-11-17 12:50:00,89.61,89.61,89.35,89.44,36637.0,88.6194,88.6194,88.3623,88.4513,36637.0
2021-11-17 12:55:00,89.4,89.46,89.35,89.44,10793.0,88.4117,88.4711,88.3623,88.4513,10793.0
2021-11-17 13:00:00,89.46,89.55,89.36,89.51,10254.0,88.4711,88.5601,88.3722,88.5205,10254.0
2021-11-17 13:05:00,89.53,89.58,89.45,89.45,5355.0,88.5403,88.5897,88.4612,88.4612,5355.0
2021-11-17 13:10:00,89.42,89.48,89.28,89.48,8611.0,88.4315,88.4908,88.2931,88.4908,8611.0
2021-11-17 13:15:00,89.45,89.47,89.34,89.47,19873.0,88.4612,88.481,88.3524,88.481,19873.0
2021-11-17 13:20:00,89.47,89.65,89.45,89.6,18940.0,88.481,88.659,88.4612,88.6095,18940.0
2021-11-17 13:25:00,89.6,89.71,89.59,89.68,23139.0,88.6095,88.7183,88.5996,88.6886,23139.0
2021-11-17 13:30:00,89.68,89.7,89.61,89.67,12411.0,88.6886,88.7084,88.6194,88.6787,12411.0
2021-11-17 13:35:00,89.68,89.68,89.63,89.68,5845.0,88.6886,88.6886,88.6392,88.6886,5845.0
2021-11-17 13:40:00,89.67,89.86,89.65,89.86,8408.0,88.6787,88.8666,88.659,88.8666,8408.0
2021-11-17 13:45:00,89.87,89.87,89.74,89.74,3924.0,88.8765,88.8765,88.748,88.748,3924.0
2021-11-17 13:50:00,89.8,89.9,89.8,89.88,4713.0,88.8073,88.9062,88.8073,88.8864,4713.0
2021-11-17 13:55:00,89.88,89.93,89.88,89.93,8950.0,88.8864,88.9359,88.8864,88.9359,8950.0
2021-11-17 14:00:00,89.93,89.93,89.81,89.89,9970.0,88.9359,88.9359,88.8172,88.8963,9970.0
2021-11-17 14:05:00,89.86,89.9,89.83,89.86,9192.0,88.8666,88.9062,88.837,88.8666,9192.0
2021-11-17 14:10:00,89.86,89.86,89.78,89.8,6462.0,88.8666,88.8666,88.7875,88.8073,6462.0
2021-11-17 14:15:00,89.82,89.84,89.68,89.76,3690.0,88.8271,88.8469,88.6886,88.7677,3690.0
2021-11-17 14:20:00,89.76,89.76,89.67,89.69,2463.0,88.7677,88.7677,88.6787,88.6985,2463.0
2021-11-17 14:25:00,89.7,89.82,89.66,89.77,27343.0,88.7084,88.8271,88.6689,88.7776,27343.0
2021-11-17 14:30:00,89.76,89.81,89.61,89.61,14771.0,88.7677,88.8172,88.6194,88.6194,14771.0
2021-11-17 14:35:00,89.61,89.7,89.6,89.62,6500.0,88.6194,88.7084,88.6095,88.6293,6500.0
2021-11-17 14:40:00,89.63,89.69,89.61,89.69,3633.0,88.6392,88.6985,88.6194,88.6985,3633.0
2021-11-17 14:45:00,89.69,89.76,89.68,89.76,5465.0,88.6985,88.7677,88.6886,88.7677,5465.0
2021-11-17 14:50:00,89.78,89.78,89.68,89.71,5018.0,88.7875,88.7875,88.6886,88.7183,5018.0
2021-11-17 14:55:00,89.76,89.87,89.74,89.87,6206.0,88.7677,88.8765,88.748,88.8765,6206.0
2021-11-17 15:00:00,89.86,89.86,89.6,89.61,7595.0,88.8666,88.8666,88.6095,88.6194,7595.0
2021-11-17 15:05:00,89.58,89.58,89.45,89.45,6545.0,88.5897,88.5897,88.4612,88.4612,6545.0
2021-11-17 15:10:00,89.48,89.61,89.48,89.59,11732.0,88.4908,88.6194,88.4908,88.5996,11732.0
2021-11-17 15:15:00,89.61,89.75,89.54,89.54,10860.0,88.6194,88.7579,88.5502,88.5502,10860.0
2021-11-17 15:20:00,89.57,89.68,89.56,89.68,4466.0,88.5798,88.6886,88.57,88.6886,4466.0
2021-11-17 15:25:00,89.68,89.71,89.53,89.54,14153.0,88.6886,88.7183,88.5403,88.5502,14153.0
2021-11-17 15:30:00,89.57,89.67,89.57,89.66,13003.0,88.5798,88.6787,88.5798,88.6689,13003.0
2021-11-17 15:35:00,89.67,89.71,89.63,89.64,6351.0,88.6787,88.7183,88.6392,88.6491,6351.0
2021-11-17 15:40:00,89.64,89.71,89.54,89.66,8295.0,88.6491,88.7183,88.5502,88.6689,8295.0
2021-11-17 15:45:00,89.65,89.82,89.65,89.73,20018.0,88.659,88.8271,88.659,88.7381,20018.0
2021-11-17 15:50:00,89.73,89.73,89.53,89.53,47201.0,88.7381,88.7381,88.5403,88.5403,47201.0
2021-11-17 15:55:00,89.54,89.6,89.45,89.55,85854.0,88.5502,88.6095,88.4612,88.5601,85854.0
2021-11-18 09:30:00,90.47,90.5,89.98,90.04,74578.0,89.4699,89.4996,88.9853,89.0447,74578.0
2021-11-18 09:35:00,90.05,90.34,90.01,90.31,71191.0,89.0545,89.3413,89.015,89.3117,71191.0
2021-11-18 09:40:00,90.3,90.41,90.25,90.31,105715.0,89.3018,89.4106,89.2523,89.3117,105715.0
2021-11-18 09:45:00,90.3,90.72,90.27,90.65,93236.0,89.3018,89.7171,89.2721,89.6479,93236.0
2021-11-18 09:50:00,90.61,90.68,90.23,90.32,49632.0,89.6084,89.6776,89.2326,89.3216,49632.0
2021-11-18 09:55:00,90.33,90.49,90.3,90.47,55827.0,89.3314,89.4897,89.3018,89.4699,55827.0
2021-11-18 10:00:00,90.48,90.55,90.35,90.53,33538.0,89.4798,89.549,89.3512,89.5292,33538.0
2021-11-18 10:05:00,90.52,90.7,90.23,90.27,60310.0,89.5193,89.6974,89.2326,89.2721,60310.0
2021-11-18 10:10:00,90.23,90.23,89.7,89.8,110453.0,89.2326,89.2326,88.7084,88.8073,110453.0
2021-11-18 10:15:00,89.8,89.96,89.6,89.6,89472.0,88.8073,88.9655,88.6095,88.6095,89472.0
2021-11-18 10:20:00,89.6,89.86,89.44,89.79,155462.0,88.6095,88.8666,88.4513,88.7974,155462.0
2021-11-18 10:25:00,89.78,89.88,89.69,89.76,37479.0,88.7875,88.8864,88.6985,88.7677,37479.0
2021-11-18 10:30:00,89.75,90.05,89.75,89.94,65770.0,88.7579,89.0545,88.7579,88.9458,65770.0
2021-11-18 10:35:00,89.95,90.19,89.94,90.07,66672.0,88.9556,89.193,88.9458,89.0743,66672.0
2021-11-18 10:40:00,90.09,90.15,89.79,89.87,60842.0,89.0941,89.1534,88.7974,88.8765,60842.0
2021-11-18 10:45:00,89.86,90.05,89.84,90.01,64355.0,88.8666,89.0545,88.8469,89.015,64355.0
2021-11-18 10:50:00,90.02,90.13,89.94,90.02,61431.0,89.0249,89.1337,88.9458,89.0249,61431.0
2021-11-18 10:55:00,90.03,90.11,89.95,90.05,56108.0,89.0348,89.1139,88.9556,89.0545,56108.0
2021-11-18 11:00:00,90.03,90.08,89.83,89.84,58905.0,89.0348,89.0842,88.837,88.8469,58905.0
2021-11-18 11:05:00,89.82,89.99,89.78,89.94,12208.0,88.8271,88.9952,88.7875,88.9458,12208.0
2021-11-18 11:10:00,89.9,90.32,89.9,90.24,46586.0,88.9062,89.3216,88.9062,89.2424,46586.0
2021-11-18 11:15:00,90.27,90.43,90.25,90.38,48903.0,89.2721,89.4303,89.2523,89.3809,48903.0
2021-11-18 11:20:00,90.38,90.45,90.32,90.38,23437.0,89.3809,89.4501,89.3216,89.3809,23437.0
2021-11-18 11:25:00,90.39,90.43,90.36,90.37,36919.0,89.3908,89.4303,89.3611,89.371,36919.0
2021-11-18 11:30:00,90.34,90.88,90.34,90.83,126821.0,89.3413,89.8754,89.3413,89.8259,126821.0
2021-11-18 11:35:00,90.82,91.01,90.73,90.93,83824.0,89.816,90.0039,89.727,89.9248,83824.0
2021-11-18 11:40:00,90.95,91.14,90.86,91.11,68348.0,89.9446,90.1325,89.8556,90.1028,68348.0
2021-11-18 11:45:00,91.13,91.35,91.12,91.22,112105.0,90.1226,90.3402,90.1127,90.2116,112105.0
2021-11-18 11:50:00,91.24,91.27,91.15,91.18,74659.0,90.2314,90.2611,90.1424,90.172,74659.0
2021-11-18 11:55:00,91.12,91.19,91.05,91.05,9628.0,90.1127,90.1819,90.0435,90.0435,9628.0
2021-11-18 12:00:00,91.11,91.25,91.08,91.24,17810.0,90.1028,90.2413,90.0732,90.2314,17810.0
2021-11-18 12:05:00,91.23,91.26,91.17,91.18,8104.0,90.2215,90.2512,90.1622,90.172,8104.0
2021-11-18 12:10:00,91.18,91.24,91.18,91.24,8053.0,90.172,90.2314,90.172,90.2314,8053.0
2021-11-18 12:15:00,91.24,91.31,91.19,91.28,36865.0,90.2314,90.3006,90.1819,90.2709,36865.0
2021-11-18 12:20:00,91.23,91.33,91.21,91.33,9413.0,90.2215,90.3204,90.2017,90.3204,9413.0
2021-11-18 12:25:00,91.31,91.42,91.3,91.41,36883.0,90.3006,90.4094,90.2907,90.3995,36883.0
2021-11-18 12:30:00,91.42,91.45,91.31,91.32,27715.0,90.4094,90.4391,90.3006,90.3105,27715.0
2021-11-18 12:35:00,91.36,91.4,91.21,91.26,27661.0,90.3501,90.3896,90.2017,90.2512,27661.0
2021-11-18 12:40:00,91.27,91.28,91.18,91.21,7577.0,90.2611,90.2709,90.172,90.2017,7577.0
2021-11-18 12:45:00,91.22,91.24,90.96,90.96,41464.0,90.2116,90.2314,89.9545,89.9545,41464.0
2021-11-18 12:50:00,90.96,90.99,90.8,90.97,51960.0,89.9545,89.9841,89.7963,89.9644,51960.0
2021-11-18 12:55:00,90.95,90.96,90.75,90.9,22385.0,89.9446,89.9545,89.7468,89.8951,22385.0
2021-11-18 13:00:00,90.88,90.97,90.8,90.96,12403.0,89.8754,89.9644,89.7963,89.9545,12403.0
2021-11-18 13:05:00,90.99,91.05,90.94,90.97,15142.0,89.9841,90.0435,89.9347,89.9644,15142.0
2021-11-18 13:10:00,91.0,91.13,91.0,91.1,5232.0,89.994,90.1226,89.994,90.0929,5232.0
2021-11-18 13:15:00,91.09,91.1,90.83,90.85,20499.0,90.083,90.0929,89.8259,89.8457,20499.0
2021-11-18 13:20:00,90.85,90.95,90.85,90.91,18018.0,89.8457,89.9446,89.8457,89.905,18018.0
2021-11-18 13:25:00,90.95,91.02,90.89,90.93,6557.0,89.9446,90.0138,89.8853,89.9248,6557.0
2021-11-18 13:30:00,90.89,91.0,90.86,90.96,11712.0,89.8853,89.994,89.8556,89.9545,11712.0
2021-11-18 13:35:00,90.94,90.97,90.87,90.87,5660.0,89.9347,89.9644,89.8655,89.8655,5660.0
2021-11-18 13:40:00,90.85,90.96,90.83,90.89,24803.0,89.8457,89.9545,89.8259,89.8853,24803.0
2021-11-18 13:45:00,90.9,90.99,90.88,90.9,9297.0,89.8951,89.9841,89.8754,89.8951,9297.0
2021-11-18 13:50:00,90.88,90.92,90.77,90.82,16247.0,89.8754,89.9149,89.7666,89.816,16247.0
2021-11-18 13:55:00,90.82,90.88,90.79,90.87,4600.0,89.816,89.8754,89.7864,89.8655,4600.0
2021-11-18 14:00:00,90.84,90.92,90.67,90.87,37297.0,89.8358,89.9149,89.6677,89.8655,37297.0
2021-11-18 14:05:00,90.87,91.07,90.86,90.98,25593.0,89.8655,90.0633,89.8556,89.9743,25593.0
2021-11-18 14:10:00,90.98,91.05,90.96,90.96,5669.0,89.9743,90.0435,89.9545,89.9545,5669.0
2021-11-18 14:15:00,90.99,90.99,90.9,90.94,8590.0,89.9841,89.9841,89.8951,89.9347,8590.0
2021-11-18 14:20:00,90.92,90.92,90.77,90.78,8443.0,89.9149,89.9149,89.7666,89.7765,8443.0
2021-11-18 14:25:00,90.77,90.82,90.71,90.8,12491.0,89.7666,89.816,89.7072,89.7963,12491.0
2021-11-18 14:30:00,90.8,90.83,90.56,90.83,42386.0,89.7963,89.8259,89.5589,89.8259,42386.0
2021-11-18 14:35:00,90.82,90.94,90.76,90.9,10982.0,89.816,89.9347,89.7567,89.8951,10982.0
2021-11-18 14:40:00,90.89,90.96,90.88,90.92,10738.0,89.8853,89.9545,89.8754,89.9149,10738.0
2021-11-18 14:45:00,90.94,91.02,90.94,90.99,5336.0,89.9347,90.0138,89.9347,89.9841,5336.0
2021-11-18 14:50:00,90.98,91.1,90.97,91.06,14022.0,89.9743,90.0929,89.9644,90.0534,14022.0
2021-11-18 14:55:00,91.06,91.06,90.94,91.0,8042.0,90.0534,90.0534,89.9347,89.994,8042.0
2021-11-18 15:00:00,91.0,91.09,90.92,91.06,10894.0,89.994,90.083,89.9149,90.0534,10894.0
2021-11-18 15:05:00,91.08,91.24,91.06,91.24,25213.0,90.0732,90.2314,90.0534,90.2314,25213.0
2021-11-18 15:10:00,91.22,91.27,91.17,91.17,11810.0,90.2116,90.2611,90.1622,90.1622,11810.0
2021-11-18 15:15:00,91.19,91.22,91.14,91.19,18166.0,90.1819,90.2116,90.1325,90.1819,18166.0
2021-11-18 15:20:00,91.2,91.28,91.18,91.21,36002.0,90.1918,90.2709,90.172,90.2017,36002.0
2021-11-18 15:25:00,91.28,91.3,91.2,91.3,11234.0,90.2709,90.2907,90.1918,90.2907,11234.0
2021-11-18 15:30:00,91.29,91.36,91.23,91.3,19458.0,90.2808,90.3501,90.2215,90.2907,19458.0
2021-11-18 15:35:00,91.32,91.47,91.31,91.37,24554.0,90.3105,90.4588,90.3006,90.3599,24554.0
2021-11-18 15:40:00,91.37,91.5,91.33,91.43,34080.0,90.3599,90.4885,90.3204,90.4193,34080.0
2021-11-18 15:45:00,91.43,91.6,91.42,91.48,38637.0,90.4193,90.5874,90.4094,90.4687,38637.0
2021-11-18 15:50:00,91.5,91.57,91.43,91.45,35942.0,90.4885,90.5577,90.4193,90.4391,35942.0
2021-11-18 15:55:00,91.47,91.5,91.32,91.36,56255.0,90.4588,90.4885,90.3105,90.3501,56255.0
2021-11-19 09:30:00,92.11,92.22,91.73,91.89,109212.0,91.0918,91.2006,90.716,90.8742,109212.0
2021-11-19 09:35:00,91.9,92.23,91.89,92.19,67719.0,90.8841,91.2104,90.8742,91.1709,67719.0
2021-11-19 09:40:00,92.23,92.27,92.06,92.27,53890.0,91.2104,91.25,91.0423,91.25,53890.0
2021-11-19 09:45:00,92.29,92.47,92.2,92.47,50051.0,91.2698,91.4478,91.1808,91.4478,50051.0
2021-11-19 09:50:00,92.46,92.55,92.36,92.53,37893.0,91.4379,91.5269,91.339,91.5071,37893.0
2021-11-19 09:55:00,92.54,92.86,92.47,92.81,86627.0,91.517,91.8335,91.4478,91.784,86627.0
2021-11-19 10:00:00,92.86,92.86,92.57,92.58,42453.0,91.8335,91.8335,91.5467,91.5566,42453.0
2021-11-19 10:05:00,92.57,92.66,92.4,92.52,50779.0,91.5467,91.6357,91.3786,91.4972,50779.0
2021-11-19 10:10:00,92.52,92.55,92.36,92.51,32295.0,91.4972,91.5269,91.339,91.4873,32295.0
2021-11-19 10:15:00,92.53,92.62,92.42,92.55,27894.0,91.5071,91.5961,91.3983,91.5269,27894.0
2021-11-19 10:20:00,92.6,92.66,92.49,92.55,20059.0,91.5764,91.6357,91.4676,91.5269,20059.0
2021-11-19 10:25:00,92.54,92.57,92.11,92.11,122448.0,91.517,91.5467,91.0918,91.0918,122448.0
2021-11-19 10:30:00,92.11,92.38,92.1,92.37,43339.0,91.0918,91.3588,91.0819,91.3489,43339.0
2021-11-19 10:35:00,92.38,92.5,92.26,92.5,11849.0,91.3588,91.4775,91.2401,91.4775,11849.0
2021-11-19 10:40:00,92.5,92.64,92.45,92.58,12693.0,91.4775,91.6159,91.428,91.5566,12693.0
2021-11-19 10:45:00,92.56,92.57,92.25,92.41,27630.0,91.5368,91.5467,91.2302,91.3885,27630.0
2021-11-19 10:50:00,92.44,92.5,92.25,92.35,8542.0,91.4181,91.4775,91.2302,91.3291,8542.0
2021-11-19 10:55:00,92.37,92.42,92.3,92.33,13531.0,91.3489,91.3983,91.2797,91.3093,13531.0
2021-11-19 11:00:00,92.3,92.5,92.27,92.48,8623.0,91.2797,91.4775,91.25,91.4577,8623.0
2021-11-19 11:05:00,92.55,92.57,92.44,92.49,5198.0,91.5269,91.5467,91.4181,91.4676,5198.0
2021-11-19 11:10:00,92.47,92.6,92.46,92.53,7650.0,91.4478,91.5764,91.4379,91.5071,7650.0
2021-11-19 11:15:00,92.57,92.71,92.52,92.63,18095.0,91.5467,91.6851,91.4972,91.606,18095.0
2021-11-19 11:20:00,92.62,92.67,92.53,92.62,6733.0,91.5961,91.6456,91.5071,91.5961,6733.0
2021-11-19 11:25:00,92.61,92.73,92.56,92.72,9268.0,91.5862,91.7049,91.5368,91.695,9268.0
2021-11-19 11:30:00,92.76,92.84,92.66,92.67,23465.0,91.7346,91.8137,91.6357,91.6456,23465.0
2021-11-19 11:35:00,92.72,92.95,92.72,92.86,34269.0,91.695,91.9225,91.695,91.8335,34269.0
2021-11-19 11:40:00,92.89,92.89,92.76,92.79,6242.0,91.8631,91.8631,91.7346,91.7643,6242.0
2021-11-19 11:45:00,92.77,92.83,92.73,92.74,6509.0,91.7445,91.8038,91.7049,91.7148,6509.0
2021-11-19 11:50:00,92.75,92.83,92.68,92.7,6600.0,91.7247,91.8038,91.6555,91.6752,6600.0
2021-11-19 11:55:00,92.72,92.76,92.62,92.72,7908.0,91.695,91.7346,91.5961,91.695,7908.0
2021-11-19 12:00:00,92.72,92.77,92.72,92.72,6896.0,91.695,91.7445,91.695,91.695,6896.0
2021-11-19 12:05:00,92.74,92.81,92.74,92.74,2569.0,91.7148,91.784,91.7148,91.7148,2569.0
2021-11-19 12:10:00,92.72,92.88,92.72,92.86,11563.0,91.695,91.8533,91.695,91.8335,11563.0
2021-11-19 12:15:00,92.86,92.86,92.67,92.71,11179.0,91.8335,91.8335,91.6456,91.6851,11179.0
2021-11-19 12:20:00,92.72,92.76,92.66,92.75,12944.0,91.695,91.7346,91.6357,91.7247,12944.0
2021-11-19 12:25:00,92.76,92.78,92.74,92.77,6439.0,91.7346,91.7544,91.7148,91.7445,6439.0
2021-11-19 12:30:00,92.76,92.83,92.76,92.83,8986.0,91.7346,91.8038,91.7346,91.8038,8986.0
2021-11-19 12:35:00,92.83,92.98,92.78,92.81,24330.0,91.8038,91.9522,91.7544,91.784,24330.0
2021-11-19 12:40:00,92.82,92.82,92.56,92.67,12560.0,91.7939,91.7939,91.5368,91.6456,12560.0
2021-11-19 12:45:00,92.69,92.69,92.55,92.59,13347.0,91.6654,91.6654,91.5269,91.5665,13347.0
2021-11-19 12:50:00,92.59,92.71,92.59,92.68,13215.0,91.5665,91.6851,91.5665,91.6555,13215.0
2021-11-19 12:55:00,92.7,92.7,92.58,92.58,9821.0,91.6752,91.6752,91.5566,91.5566,9821.0
2021-11-19 13:00:00,92.59,92.65,92.52,92.63,6800.0,91.5665,91.6258,91.4972,91.606,6800.0
2021-11-19 13:05:00,92.66,92.73,92.66,92.72,5470.0,91.6357,91.7049,91.6357,91.695,5470.0
2021-11-19 13:10:00,92.73,92.77,92.59,92.65,38309.0,91.7049,91.7445,91.5665,91.6258,38309.0
2021-11-19 13:15:00,92.71,92.72,92.43,92.55,14391.0,91.6851,91.695,91.4082,91.5269,14391.0
2021-11-19 13:20:00,92.5,92.54,92.47,92.52,11193.0,91.4775,91.517,91.4478,91.4972,11193.0
2021-11-19 13:25:00,92.52,92.53,92.23,92.25,28912.0,91.4972,91.5071,91.2104,91.2302,28912.0
2021-11-19 13:30:00,92.23,92.37,92.21,92.27,10509.0,91.2104,91.3489,91.1907,91.25,10509.0
2021-11-19 13:35:00,92.28,92.3,92.05,92.12,26154.0,91.2599,91.2797,91.0324,91.1017,26154.0
2021-11-19 13:40:00,92.12,92.21,91.95,92.19,40867.0,91.1017,91.1907,90.9335,91.1709,40867.0
2021-11-19 13:45:00,92.18,92.18,92.08,92.17,47912.0,91.161,91.161,91.0621,91.1511,47912.0
2021-11-19 13:50:00,92.24,92.43,92.24,92.42,21709.0,91.2203,91.4082,91.2203,91.3983,21709.0
2021-11-19 13:55:00,92.42,92.5,92.38,92.45,8425.0,91.3983,91.4775,91.3588,91.428,8425.0
2021-11-19 14:00:00,92.48,92.49,92.39,92.4,6618.0,91.4577,91.4676,91.3687,91.3786,6618.0
2021-11-19 14:05:00,92.4,92.46,92.38,92.43,7976.0,91.3786,91.4379,91.3588,91.4082,7976.0
2021-11-19 14:10:00,92.42,92.52,92.41,92.47,12592.0,91.3983,91.4972,91.3885,91.4478,12592.0
2021-11-19 14:15:00,92.48,92.55,92.44,92.49,8193.0,91.4577,91.5269,91.4181,91.4676,8193.0
2021-11-19 14:20:00,92.5,92.58,92.5,92.56,4108.0,91.4775,91.5566,91.4775,91.5368,4108.0
2021-11-19 14:25:00,92.58,92.58,92.45,92.45,18864.0,91.5566,91.5566,91.428,91.428,18864.0
2021-11-19 14:30:00,92.44,92.55,92.3,92.39,10169.0,91.4181,91.5269,91.2797,91.3687,10169.0
2021-11-19 14:35:00,92.37,92.46,92.36,92.37,7025.0,91.3489,91.4379,91.339,91.3489,7025.0
2021-11-19 14:40:00,92.4,92.51,92.4,92.5,5025.0,91.3786,91.4873,91.3786,91.4775,5025.0
2021-11-19 14:45:00,92.5,92.53,92.44,92.46,2918.0,91.4775,91.5071,91.4181,91.4379,2918.0
2021-11-19 14:50:00,92.46,92.55,92.46,92.54,7692.0,91.4379,91.5269,91.4379,91.517,7692.0
2021-11-19 14:55:00,92.59,92.59,92.47,92.49,5781.0,91.5665,91.5665,91.4478,91.4676,5781.0
2021-11-19 15:00:00,92.42,92.53,92.42,92.42,15090.0,91.3983,91.5071,91.3983,91.3983,15090.0
2021-11-19 15:05:00,92.42,92.49,92.38,92.49,8817.0,91.3983,91.4676,91.3588,91.4676,8817.0
2021-11-19 15:10:00,92.44,92.44,92.33,92.34,10646.0,91.4181,91.4181,91.3093,91.3192,10646.0
2021-11-19 15:15:00,92.33,92.37,92.26,92.33,18752.0,91.3093,91.3489,91.2401,91.3093,18752.0
2021-11-19 15:20:00,92.35,92.41,92.29,92.41,8425.0,91.3291,91.3885,91.2698,91.3885,8425.0
2021-11-19 15:25:00,92.41,92.45,92.35,92.43,18164.0,91.3885,91.428,91.3291,91.4082,18164.0
2021-11-19 15:30:00,92.43,92.47,92.35,92.38,13569.0,91.4082,91.4478,91.3291,91.3588,13569.0
2021-11-19 15:35:00,92.38,92.39,92.31,92.36,12849.0,91.3588,91.3687,91.2896,91.339,12849.0
2021-11-19 15:40:00,92.36,92.43,92.3,92.33,8943.0,91.339,91.4082,91.2797,91.3093,8943.0
2021-11-19 15:45:00,92.33,92.41,92.24,92.36,21534.0,91.3093,91.3885,91.2203,91.339,21534.0
2021-11-19 15:50:00,92.36,92.42,92.21,92.32,29053.0,91.339,91.3983,91.1907,91.2994,29053.0
2021-11-19 15:55:00,92.31,92.45,92.26,92.36,67862.0,91.2896,91.428,91.2401,91.339,67862.0
2021-11-22 09:30:00,93.11,93.6,93.11,93.45,108820.0,92.0807,92.5653,92.0807,92.417,108820.0
2021-11-22 09:35:00,93.49,93.78,93.47,93.76,62028.0,92.4565,92.7433,92.4367,92.7235,62028.0
2021-11-22 09:40:00,93.76,93.9,93.68,93.9,38042.0,92.7235,92.862,92.6444,92.862,38042.0
2021-11-22 09:45:00,93.93,94.15,93.77,94.14,56592.0,92.8916,93.1092,92.7334,93.0993,56592.0
2021-11-22 09:50:00,94.13,94.18,93.98,94.13,42369.0,93.0894,93.1389,92.9411,93.0894,42369.0
2021-11-22 09:55:00,94.14,94.21,94.01,94.03,27371.0,93.0993,93.1686,92.9708,92.9905,27371.0
2021-11-22 10:00:00,94.04,94.41,94.04,94.29,62848.0,93.0004,93.3663,93.0004,93.2477,62848.0
2021-11-22 10:05:00,94.28,94.33,94.12,94.27,81245.0,93.2378,93.2872,93.0795,93.2279,81245.0
2021-11-22 10:10:00,94.28,94.43,94.27,94.39,59672.0,93.2378,93.3861,93.2279,93.3466,59672.0
2021-11-22 10:15:00,94.41,94.54,94.37,94.37,81744.0,93.3663,93.4949,93.3268,93.3268,81744.0
2021-11-22 10:20:00,94.36,94.41,94.33,94.39,15604.0,93.3169,93.3663,93.2872,93.3466,15604.0
2021-11-22 10:25:00,94.38,94.38,94.21,94.28,92161.0,93.3367,93.3367,93.1686,93.2378,92161.0
2021-11-22 10:30:00,94.29,94.34,94.26,94.31,44504.0,93.2477,93.2971,93.218,93.2674,44504.0
2021-11-22 10:35:00,94.29,94.31,94.2,94.23,38462.0,93.2477,93.2674,93.1587,93.1883,38462.0
2021-11-22 10:40:00,94.24,94.29,94.17,94.23,43606.0,93.1982,93.2477,93.129,93.1883,43606.0
2021-11-22 10:45:00,94.21,94.27,94.18,94.18,44759.0,93.1686,93.2279,93.1389,93.1389,44759.0
2021-11-22 10:50:00,94.18,94.23,94.05,94.05,303143.0,93.1389,93.1883,93.0103,93.0103,303143.0
2021-11-22 10:55:00,94.07,94.08,93.68,93.8,111800.0,93.0301,93.04,92.6444,92.7631,111800.0
2021-11-22 11:00:00,93.77,93.84,93.45,93.45,42241.0,92.7334,92.8026,92.417,92.417,42241.0
2021-11-22 11:05:00,93.4,93.49,93.3,93.37,38798.0,92.3675,92.4565,92.2686,92.3378,38798.0
2021-11-22 11:10:00,93.35,93.42,93.11,93.27,36997.0,92.3181,92.3873,92.0807,92.2389,36997.0
2021-11-22 11:15:00,93.27,93.32,93.13,93.15,44769.0,92.2389,92.2884,92.1005,92.1203,44769.0
2021-11-22 11:20:00,93.12,93.24,92.93,93.03,31566.0,92.0906,92.2093,91.9027,92.0016,31566.0
2021-11-22 11:25:00,93.03,93.03,92.72,92.82,60290.0,92.0016,92.0016,91.695,91.7939,60290.0
2021-11-22 11:30:00,92.8,93.06,92.73,92.96,38611.0,91.7741,92.0313,91.7049,91.9324,38611.0
2021-11-22 11:35:00,92.99,93.04,92.84,92.86,14313.0,91.962,92.0115,91.8137,91.8335,14313.0
2021-11-22 11:40:00,92.86,92.92,92.44,92.46,43109.0,91.8335,91.8928,91.4181,91.4379,43109.0
2021-11-22 11:45:00,92.45,92.68,92.24,92.28,71580.0,91.428,91.6555,91.2203,91.2599,71580.0
2021-11-22 11:50:00,92.3,92.37,91.71,91.76,93935.0,91.2797,91.3489,90.6962,90.7456,93935.0
2021-11-22 11:55:00,91.78,91.8,91.1,91.62,117137.0,90.7654,90.7852,90.0929,90.6072,117137.0
2021-11-22 12:00:00,91.61,91.92,91.19,91.56,85986.0,90.5973,90.9039,90.1819,90.5478,85986.0
2021-11-22 12:05:00,91.53,91.69,91.35,91.44,45346.0,90.5182,90.6764,90.3402,90.4292,45346.0
2021-11-22 12:10:00,91.45,91.62,91.44,91.54,17530.0,90.4391,90.6072,90.4292,90.5281,17530.0
2021-11-22 12:15:00,91.53,91.81,91.4,91.47,30255.0,90.5182,90.7951,90.3896,90.4588,30255.0
2021-11-22 12:20:00,91.58,91.58,91.27,91.31,49113.0,90.5676,90.5676,90.2611,90.3006,49113.0
2021-11-22 12:25:00,91.31,91.72,91.31,91.65,88097.0,90.3006,90.7061,90.3006,90.6369,88097.0
2021-11-22 12:30:00,91.62,91.91,91.61,91.88,93026.0,90.6072,90.894,90.5973,90.8643,93026.0
2021-11-22 12:35:00,91.87,92.03,91.78,91.98,89037.0,90.8544,91.0127,90.7654,90.9632,89037.0
2021-11-22 12:40:00,91.99,92.17,91.99,92.17,169990.0,90.9731,91.1511,90.9731,91.1511,169990.0
2021-11-22 12:45:00,92.16,92.22,92.08,92.18,70030.0,91.1412,91.2006,91.0621,91.161,70030.0
2021-11-22 12:50:00,92.17,92.17,91.76,91.76,17639.0,91.1511,91.1511,90.7456,90.7456,17639.0
2021-11-22 12:55:00,91.82,92.03,91.75,91.89,25422.0,90.805,91.0127,90.7357,90.8742,25422.0
2021-11-22 13:00:00,91.89,91.89,91.51,91.52,83142.0,90.8742,90.8742,90.4984,90.5083,83142.0
2021-11-22 13:05:00,91.5,91.69,91.5,91.57,19700.0,90.4885,90.6764,90.4885,90.5577,19700.0
2021-11-22 13:10:00,91.63,91.76,91.62,91.68,9009.0,90.6171,90.7456,90.6072,90.6665,9009.0
2021-11-22 13:15:00,91.74,92.05,91.74,92.05,12739.0,90.7259,91.0324,90.7259,91.0324,12739.0
2021-11-22 13:20:00,92.01,92.12,92.0,92.06,5833.0,90.9929,91.1017,90.983,91.0423,5833.0
2021-11-22 13:25:00,92.08,92.1,91.89,91.97,23694.0,91.0621,91.0819,90.8742,90.9533,23694.0
2021-11-22 13:30:00,91.99,92.12,91.94,92.05,9102.0,90.9731,91.1017,90.9236,91.0324,9102.0
2021-11-22 13:35:00,92.02,92.08,91.97,91.97,3187.0,91.0028,91.0621,90.9533,90.9533,3187.0
2021-11-22 13:40:00,91.9,92.05,91.75,92.0,12546.0,90.8841,91.0324,90.7357,90.983,12546.0
2021-11-22 13:45:00,91.99,92.01,91.86,91.86,6225.0,90.9731,90.9929,90.8445,90.8445,6225.0
2021-11-22 13:50:00,91.86,91.95,91.83,91.84,7063.0,90.8445,90.9335,90.8149,90.8248,7063.0
2021-11-22 13:55:00,91.82,91.87,91.67,91.73,11129.0,90.805,90.8544,90.6566,90.716,11129.0
2021-11-22 14:00:00,91.71,92.11,91.68,92.01,14869.0,90.6962,91.0918,90.6665,90.9929,14869.0
2021-11-22 14:05:00,92.11,92.11,91.92,91.92,21826.0,91.0918,91.0918,90.9039,90.9039,21826.0
2021-11-22 14:10:00,91.91,92.03,91.88,92.0,7620.0,90.894,91.0127,90.8643,90.983,7620.0
2021-11-22 14:15:00,92.06,92.07,91.99,91.99,3922.0,91.0423,91.0522,90.9731,90.9731,3922.0
2021-11-22 14:20:00,91.99,92.11,91.91,92.05,11254.0,90.9731,91.0918,90.894,91.0324,11254.0
2021-11-22 14:25:00,92.04,92.04,91.87,91.95,9936.0,91.0225,91.0225,90.8544,90.9335,9936.0
2021-11-22 14:30:00,91.95,92.18,91.93,92.03,26542.0,90.9335,91.161,90.9138,91.0127,26542.0
2021-11-22 14:35:00,92.11,92.17,92.08,92.15,13169.0,91.0918,91.1511,91.0621,91.1313,13169.0
2021-11-22 14:40:00,92.14,92.24,92.12,92.17,13796.0,91.1214,91.2203,91.1017,91.1511,13796.0
2021-11-22 14:45:00,92.17,92.41,92.14,92.31,24039.0,91.1511,91.3885,91.1214,91.2896,24039.0
2021-11-22 14:50:00,92.34,92.41,92.33,92.4,26788.0,91.3192,91.3885,91.3093,91.3786,26788.0
2021-11-22 14:55:00,92.4,92.44,92.29,92.36,11367.0,91.3786,91.4181,91.2698,91.339,11367.0
2021-11-22 15:00:00,92.37,92.66,92.25,92.57,35861.0,91.3489,91.6357,91.2302,91.5467,35861.0
2021-11-22 15:05:00,92.56,92.62,92.47,92.61,15767.0,91.5368,91.5961,91.4478,91.5862,15767.0
2021-11-22 15:10:00,92.61,92.67,92.44,92.48,27084.0,91.5862,91.6456,91.4181,91.4577,27084.0
2021-11-22 15:15:00,92.44,92.48,92.36,92.37,12495.0,91.4181,91.4577,91.339,91.3489,12495.0
2021-11-22 15:20:00,92.45,92.47,92.29,92.29,13619.0,91.428,91.4478,91.2698,91.2698,13619.0
2021-11-22 15:25:00,92.34,92.35,92.11,92.12,22797.0,91.3192,91.3291,91.0918,91.1017,22797.0
2021-11-22 15:30:00,92.11,92.23,92.09,92.11,11647.0,91.0918,91.2104,91.072,91.0918,11647.0
2021-11-22 15:35:00,92.12,92.2,91.86,91.86,39773.0,91.1017,91.1808,90.8445,90.8445,39773.0
2021-11-22 15:40:00,91.9,91.93,91.52,91.53,64950.0,90.8841,90.9138,90.5083,90.5182,64950.0
2021-11-22 15:45:00,91.54,91.71,91.29,91.33,65052.0,90.5281,90.6962,90.2808,90.3204,65052.0
2021-11-22 15:50:00,91.34,91.34,90.55,90.57,241791.0,90.3303,90.3303,89.549,89.5688,241791.0
2021-11-22 15:55:00,90.59,90.66,90.2,90.27,179535.0,89.5886,89.6578,89.2029,89.2721,179535.0
2021-11-23 09:30:00,89.71,89.84,89.19,89.19,200649.0,88.7183,88.8469,88.204,88.204,200649.0
2021-11-23 09:35:00,89.19,90.01,89.15,89.87,126226.0,88.204,89.015,88.1645,88.8765,126226.0
2021-11-23 09:40:00,89.82,90.2,89.75,89.97,52400.0,88.8271,89.2029,88.7579,88.9754,52400.0
2021-11-23 09:45:00,89.94,90.55,89.88,90.49,99803.0,88.9458,89.549,88.8864,89.4897,99803.0
2021-11-23 09:50:00,90.45,90.65,90.36,90.57,35897.0,89.4501,89.6479,89.3611,89.5688,35897.0
2021-11-23 09:55:00,90.51,90.63,90.4,90.43,31937.0,89.5095,89.6281,89.4007,89.4303,31937.0
2021-11-23 10:00:00,90.44,90.48,89.92,90.02,40025.0,89.4402,89.4798,88.926,89.0249,40025.0
2021-11-23 10:05:00,90.02,90.1,89.11,89.25,72911.0,89.0249,89.104,88.1249,88.2634,72911.0
2021-11-23 10:10:00,89.25,89.46,88.98,89.16,58613.0,88.2634,88.4711,87.9964,88.1744,58613.0
2021-11-23 10:15:00,89.2,89.42,89.14,89.22,47762.0,88.2139,88.4315,88.1546,88.2337,47762.0
2021-11-23 10:20:00,89.22,89.41,89.02,89.28,38000.0,88.2337,88.4216,88.0359,88.2931,38000.0
2021-11-23 10:25:00,89.33,89.33,88.66,88.73,70669.0,88.3425,88.3425,87.6799,87.7491,70669.0
2021-11-23 10:30:00,88.71,89.0,88.64,88.76,47000.0,87.7294,88.0161,87.6601,87.7788,47000.0
2021-11-23 10:35:00,88.78,88.83,88.61,88.72,34057.0,87.7986,87.848,87.6305,87.7392,34057.0
2021-11-23 10:40:00,88.72,88.75,88.38,88.43,54085.0,87.7392,87.7689,87.403,87.4524,54085.0
2021-11-23 10:45:00,88.43,88.71,88.41,88.49,26840.0,87.4524,87.7294,87.4327,87.5118,26840.0
2021-11-23 10:50:00,88.52,88.57,88.13,88.13,35959.0,87.5415,87.5909,87.1558,87.1558,35959.0
2021-11-23 10:55:00,88.18,88.27,87.83,87.88,48801.0,87.2052,87.2942,86.8591,86.9085,48801.0
2021-11-23 11:00:00,87.86,88.03,87.6,87.95,77185.0,86.8888,87.0569,86.6316,86.9778,77185.0
2021-11-23 11:05:00,87.93,88.23,87.86,88.21,51805.0,86.958,87.2547,86.8888,87.2349,51805.0
2021-11-23 11:10:00,88.21,88.58,88.2,88.48,44601.0,87.2349,87.6008,87.225,87.5019,44601.0
2021-11-23 11:15:00,88.48,88.77,88.46,88.6,34866.0,87.5019,87.7887,87.4821,87.6206,34866.0
2021-11-23 11:20:00,88.59,88.65,88.44,88.6,25462.0,87.6107,87.67,87.4623,87.6206,25462.0
2021-11-23 11:25:00,88.59,89.0,88.58,88.76,87053.0,87.6107,88.0161,87.6008,87.7788,87053.0
2021-11-23 11:30:00,88.7,88.98,88.46,88.48,58375.0,87.7195,87.9964,87.4821,87.5019,58375.0
2021-11-23 11:35:00,88.47,88.69,88.26,88.62,68047.0,87.492,87.7096,87.2843,87.6403,68047.0
2021-11-23 11:40:00,88.65,88.69,88.27,88.27,76841.0,87.67,87.7096,87.2942,87.2942,76841.0
2021-11-23 11:45:00,88.29,88.85,88.17,88.71,67340.0,87.314,87.8678,87.1953,87.7294,67340.0
2021-11-23 11:50:00,88.71,88.8,88.32,88.33,34417.0,87.7294,87.8184,87.3437,87.3536,34417.0
2021-11-23 11:55:00,88.34,88.49,88.31,88.33,26449.0,87.3634,87.5118,87.3338,87.3536,26449.0
2021-11-23 12:00:00,88.27,88.43,87.95,87.98,67771.0,87.2942,87.4524,86.9778,87.0074,67771.0
2021-11-23 12:05:00,88.01,88.24,87.94,88.15,37091.0,87.0371,87.2645,86.9679,87.1755,37091.0
2021-11-23 12:10:00,88.25,88.36,87.97,87.98,31039.0,87.2744,87.3832,86.9975,87.0074,31039.0
2021-11-23 12:15:00,88.05,88.37,88.0,88.33,47478.0,87.0767,87.3931,87.0272,87.3536,47478.0
2021-11-23 12:20:00,88.32,88.62,88.27,88.59,40025.0,87.3437,87.6403,87.2942,87.6107,40025.0
2021-11-23 12:25:00,88.6,88.7,88.38,88.48,26501.0,87.6206,87.7195,87.403,87.5019,26501.0
2021-11-23 12:30:00,88.48,88.7,88.41,88.46,32693.0,87.5019,87.7195,87.4327,87.4821,32693.0
2021-11-23 12:35:00,88.46,88.67,88.45,88.45,56035.0,87.4821,87.6898,87.4722,87.4722,56035.0
2021-11-23 12:40:00,88.48,88.54,88.07,88.08,67154.0,87.5019,87.5612,87.0964,87.1063,67154.0
2021-11-23 12:45:00,88.11,88.34,88.03,88.23,30953.0,87.136,87.3634,87.0569,87.2547,30953.0
2021-11-23 12:50:00,88.2,88.35,88.08,88.09,14206.0,87.225,87.3733,87.1063,87.1162,14206.0
2021-11-23 12:55:00,88.08,88.13,87.84,87.97,34273.0,87.1063,87.1558,86.869,86.9975,34273.0
2021-11-23 13:00:00,87.95,88.27,87.81,88.08,40429.0,86.9778,87.2942,86.8393,87.1063,40429.0
2021-11-23 13:05:00,88.11,88.11,87.92,87.96,8563.0,87.136,87.136,86.9481,86.9876,8563.0
2021-11-23 13:10:00,87.95,88.01,87.8,87.95,21257.0,86.9778,87.0371,86.8294,86.9778,21257.0
2021-11-23 13:15:00,87.98,88.08,87.6,87.66,19156.0,87.0074,87.1063,86.6316,86.691,19156.0
2021-11-23 13:20:00,87.68,87.93,87.66,87.81,32918.0,86.7107,86.958,86.691,86.8393,32918.0
2021-11-23 13:25:00,87.8,88.0,87.65,87.7,38152.0,86.8294,87.0272,86.6811,86.7305,38152.0
2021-11-23 13:30:00,87.69,87.69,87.43,87.47,54191.0,86.7206,86.7206,86.4635,86.5031,54191.0
2021-11-23 13:35:00,87.49,87.6,87.36,87.47,41748.0,86.5228,86.6316,86.3943,86.5031,41748.0
2021-11-23 13:40:00,87.44,87.6,87.38,87.4,24905.0,86.4734,86.6316,86.4141,86.4338,24905.0
2021-11-23 13:45:00,87.4,87.96,87.39,87.81,43195.0,86.4338,86.9876,86.4239,86.8393,43195.0
2021-11-23 13:50:00,87.83,88.32,87.83,88.31,43104.0,86.8591,87.3437,86.8591,87.3338,43104.0
2021-11-23 13:55:00,88.34,88.39,88.01,88.1,73368.0,87.3634,87.4129,87.0371,87.1261,73368.0
2021-11-23 14:00:00,88.1,88.36,87.98,87.98,44853.0,87.1261,87.3832,87.0074,87.0074,44853.0
2021-11-23 14:05:00,88.02,88.18,87.92,88.03,11619.0,87.047,87.2052,86.9481,87.0569,11619.0
2021-11-23 14:10:00,88.05,88.15,87.94,88.0,8852.0,87.0767,87.1755,86.9679,87.0272,8852.0
2021-11-23 14:15:00,88.0,88.02,87.58,87.58,39233.0,87.0272,87.047,86.6118,86.6118,39233.0
2021-11-23 14:20:00,87.61,87.99,87.6,87.84,31015.0,86.6415,87.0173,86.6316,86.869,31015.0
2021-11-23 14:25:00,87.78,87.98,87.78,87.83,15452.0,86.8096,87.0074,86.8096,86.8591,15452.0
2021-11-23 14:30:00,87.81,88.03,87.71,87.78,20909.0,86.8393,87.0569,86.7404,86.8096,20909.0
2021-11-23 14:35:00,87.86,88.14,87.84,88.0,36738.0,86.8888,87.1657,86.869,87.0272,36738.0
2021-11-23 14:40:00,88.01,88.12,87.91,88.05,20074.0,87.0371,87.1459,86.9382,87.0767,20074.0
2021-11-23 14:45:00,88.07,88.66,88.05,88.66,118580.0,87.0964,87.6799,87.0767,87.6799,118580.0
2021-11-23 14:50:00,88.64,88.88,88.45,88.78,40578.0,87.6601,87.8975,87.4722,87.7986,40578.0
2021-11-23 14:55:00,88.73,88.88,88.58,88.74,53396.0,87.7491,87.8975,87.6008,87.759,53396.0
2021-11-23 15:00:00,88.78,88.83,88.5,88.67,41031.0,87.7986,87.848,87.5217,87.6898,41031.0
2021-11-23 15:05:00,88.7,89.0,88.7,88.95,34223.0,87.7195,88.0161,87.7195,87.9667,34223.0
2021-11-23 15:10:00,88.9,89.05,88.76,89.02,22045.0,87.9173,88.0656,87.7788,88.0359,22045.0
2021-11-23 15:15:00,89.07,89.15,88.78,88.86,37883.0,88.0854,88.1645,87.7986,87.8777,37883.0
2021-11-23 15:20:00,88.81,88.91,88.71,88.82,37678.0,87.8282,87.9271,87.7294,87.8381,37678.0
2021-11-23 15:25:00,88.8,89.09,88.74,88.74,37845.0,87.8184,88.1052,87.759,87.759,37845.0
2021-11-23 15:30:00,88.77,89.04,88.76,88.86,34173.0,87.7887,88.0557,87.7788,87.8777,34173.0
2021-11-23 15:35:00,88.84,89.23,88.75,89.12,51883.0,87.8579,88.2436,87.7689,88.1348,51883.0
2021-11-23 15:40:00,89.12,89.28,89.08,89.21,46194.0,88.1348,88.2931,88.0953,88.2238,46194.0
2021-11-23 15:45:00,89.2,89.26,88.96,89.05,47472.0,88.2139,88.2733,87.9766,88.0656,47472.0
2021-11-23 15:50:00,89.05,89.55,89.05,89.35,84385.0,88.0656,88.5601,88.0656,88.3623,84385.0
2021-11-23 15:55:00,89.34,89.54,89.24,89.43,73988.0,88.3524,88.5502,88.2535,88.4414,73988.0
2021-11-24 09:30:00,88.23,88.33,87.56,87.73,129506.0,87.2547,87.3536,86.5921,86.7602,129506.0
2021-11-24 09:35:00,87.76,88.18,87.44,87.51,72703.0,86.7899,87.2052,86.4734,86.5426,72703.0
2021-11-24 09:40:00,87.52,87.73,87.32,87.49,66098.0,86.5525,86.7602,86.3547,86.5228,66098.0
2021-11-24 09:45:00,87.48,87.77,87.18,87.5,65330.0,86.513,86.7997,86.2163,86.5327,65330.0
2021-11-24 09:50:00,87.52,87.94,87.5,87.74,55810.0,86.5525,86.9679,86.5327,86.7701,55810.0
2021-11-24 09:55:00,87.74,88.09,87.71,88.06,42984.0,86.7701,87.1162,86.7404,87.0865,42984.0
2021-11-24 10:00:00,88.01,88.67,87.75,88.51,92589.0,87.0371,87.6898,86.78,87.5316,92589.0
2021-11-24 10:05:00,88.54,88.7,88.2,88.2,86442.0,87.5612,87.7195,87.225,87.225,86442.0
2021-11-24 10:10:00,88.19,88.35,87.8,88.11,60143.0,87.2151,87.3733,86.8294,87.136,60143.0
2021-11-24 10:15:00,88.13,88.26,88.01,88.13,64308.0,87.1558,87.2843,87.0371,87.1558,64308.0
2021-11-24 10:20:00,88.11,88.66,88.01,88.65,96627.0,87.136,87.6799,87.0371,87.67,96627.0
2021-11-24 10:25:00,88.63,88.86,88.62,88.79,47867.0,87.6502,87.8777,87.6403,87.8085,47867.0
2021-11-24 10:30:00,88.84,88.89,88.63,88.69,31624.0,87.8579,87.9074,87.6502,87.7096,31624.0
2021-11-24 10:35:00,88.72,89.0,88.7,88.96,51463.0,87.7392,88.0161,87.7195,87.9766,51463.0
2021-11-24 10:40:00,88.95,89.01,88.56,88.57,20805.0,87.9667,88.026,87.581,87.5909,20805.0
2021-11-24 10:45:00,88.61,88.63,88.44,88.62,41592.0,87.6305,87.6502,87.4623,87.6403,41592.0
2021-11-24 10:50:00,88.64,88.88,88.64,88.85,32498.0,87.6601,87.8975,87.6601,87.8678,32498.0
2021-11-24 10:55:00,88.93,88.93,88.72,88.76,9612.0,87.9469,87.9469,87.7392,87.7788,9612.0
2021-11-24 11:00:00,88.69,88.76,88.36,88.47,40782.0,87.7096,87.7788,87.3832,87.492,40782.0
2021-11-24 11:05:00,88.5,88.76,88.49,88.72,24445.0,87.5217,87.7788,87.5118,87.7392,24445.0
2021-11-24 11:10:00,88.76,89.07,88.75,89.02,32051.0,87.7788,88.0854,87.7689,88.0359,32051.0
2021-11-24 11:15:00,89.03,89.33,88.99,89.33,39528.0,88.0458,88.3425,88.0063,88.3425,39528.0
2021-11-24 11:20:00,89.34,89.57,89.31,89.57,28866.0,88.3524,88.5798,88.3227,88.5798,28866.0
2021-11-24 11:25:00,89.59,89.59,89.44,89.49,52781.0,88.5996,88.5996,88.4513,88.5007,52781.0
2021-11-24 11:30:00,89.5,89.7,89.33,89.35,39653.0,88.5106,88.7084,88.3425,88.3623,39653.0
2021-11-24 11:35:00,89.36,89.49,89.28,89.38,23466.0,88.3722,88.5007,88.2931,88.3919,23466.0
2021-11-24 11:40:00,89.38,89.56,89.32,89.55,20536.0,88.3919,88.57,88.3326,88.5601,20536.0
2021-11-24 11:45:00,89.53,89.69,89.48,89.63,8901.0,88.5403,88.6985,88.4908,88.6392,8901.0
2021-11-24 11:50:00,89.68,89.75,89.56,89.57,17798.0,88.6886,88.7579,88.57,88.5798,17798.0
2021-11-24 11:55:00,89.57,89.57,89.39,89.43,5902.0,88.5798,88.5798,88.4018,88.4414,5902.0
2021-11-24 12:00:00,89.44,89.5,89.36,89.5,9592.0,88.4513,88.5106,88.3722,88.5106,9592.0
2021-11-24 12:05:00,89.51,89.51,89.23,89.36,17089.0,88.5205,88.5205,88.2436,88.3722,17089.0
2021-11-24 12:10:00,89.36,89.6,89.36,89.57,8658.0,88.3722,88.6095,88.3722,88.5798,8658.0
2021-11-24 12:15:00,89.56,89.56,89.33,89.39,9291.0,88.57,88.57,88.3425,88.4018,9291.0
2021-11-24 12:20:00,89.37,89.4,89.09,89.18,13652.0,88.3821,88.4117,88.1052,88.1942,13652.0
2021-11-24 12:25:00,89.17,89.19,89.06,89.19,7474.0,88.1843,88.204,88.0755,88.204,7474.0
2021-11-24 12:30:00,89.15,89.26,89.14,89.14,13849.0,88.1645,88.2733,88.1546,88.1546,13849.0
2021-11-24 12:35:00,89.15,89.47,89.15,89.43,12288.0,88.1645,88.481,88.1645,88.4414,12288.0
2021-11-24 12:40:00,89.43,89.48,89.34,89.4,12003.0,88.4414,88.4908,88.3524,88.4117,12003.0
2021-11-24 12:45:00,89.44,89.56,89.44,89.55,10453.0,88.4513,88.57,88.4513,88.5601,10453.0
2021-11-24 12:50:00,89.57,89.62,89.5,89.56,22442.0,88.5798,88.6293,88.5106,88.57,22442.0
2021-11-24 12:55:00,89.59,89.59,89.46,89.46,11582.0,88.5996,88.5996,88.4711,88.4711,11582.0
2021-11-24 13:00:00,89.55,89.7,89.37,89.37,18249.0,88.5601,88.7084,88.3821,88.3821,18249.0
2021-11-24 13:05:00,89.42,89.61,89.42,89.61,11658.0,88.4315,88.6194,88.4315,88.6194,11658.0
2021-11-24 13:10:00,89.59,89.65,89.57,89.6,11055.0,88.5996,88.659,88.5798,88.6095,11055.0
2021-11-24 13:15:00,89.62,89.63,89.54,89.55,10057.0,88.6293,88.6392,88.5502,88.5601,10057.0
2021-11-24 13:20:00,89.56,89.69,89.54,89.69,8447.0,88.57,88.6985,88.5502,88.6985,8447.0
2021-11-24 13:25:00,89.69,89.75,89.59,89.62,15395.0,88.6985,88.7579,88.5996,88.6293,15395.0
2021-11-24 13:30:00,89.69,89.72,89.59,89.61,11786.0,88.6985,88.7282,88.5996,88.6194,11786.0
2021-11-24 13:35:00,89.59,89.68,89.43,89.49,7355.0,88.5996,88.6886,88.4414,88.5007,7355.0
2021-11-24 13:40:00,89.5,89.61,89.47,89.55,6509.0,88.5106,88.6194,88.481,88.5601,6509.0
2021-11-24 13:45:00,89.53,89.59,89.48,89.55,5573.0,88.5403,88.5996,88.4908,88.5601,5573.0
2021-11-24 13:50:00,89.52,89.56,89.46,89.46,2200.0,88.5304,88.57,88.4711,88.4711,2200.0
2021-11-24 13:55:00,89.46,89.47,89.37,89.41,14676.0,88.4711,88.481,88.3821,88.4216,14676.0
2021-11-24 14:00:00,89.39,89.77,89.22,89.34,51250.0,88.4018,88.7776,88.2337,88.3524,51250.0
2021-11-24 14:05:00,89.41,89.52,89.09,89.15,64569.0,88.4216,88.5304,88.1052,88.1645,64569.0
2021-11-24 14:10:00,89.15,89.17,88.82,89.07,32898.0,88.1645,88.1843,87.8381,88.0854,32898.0
2021-11-24 14:15:00,89.07,89.43,89.05,89.38,40024.0,88.0854,88.4414,88.0656,88.3919,40024.0
2021-11-24 14:20:00,89.38,89.39,89.29,89.33,11124.0,88.3919,88.4018,88.3029,88.3425,11124.0
2021-11-24 14:25:00,89.33,89.36,89.09,89.12,18339.0,88.3425,88.3722,88.1052,88.1348,18339.0
2021-11-24 14:30:00,89.17,89.38,89.17,89.22,13218.0,88.1843,88.3919,88.1843,88.2337,13218.0
2021-11-24 14:35:00,89.21,89.29,89.18,89.24,8717.0,88.2238,88.3029,88.1942,88.2535,8717.0
2021-11-24 14:40:00,89.23,89.55,89.17,89.55,22396.0,88.2436,88.5601,88.1843,88.5601,22396.0
2021-11-24 14:45:00,89.54,89.63,89.46,89.49,17068.0,88.5502,88.6392,88.4711,88.5007,17068.0
2021-11-24 14:50:00,89.49,89.66,89.49,89.59,12315.0,88.5007,88.6689,88.5007,88.5996,12315.0
2021-11-24 14:55:00,89.59,89.7,89.59,89.64,7351.0,88.5996,88.7084,88.5996,88.6491,7351.0
2021-11-24 15:00:00,89.66,89.68,89.52,89.64,13713.0,88.6689,88.6886,88.5304,88.6491,13713.0
2021-11-24 15:05:00,89.66,89.89,89.61,89.88,22907.0,88.6689,88.8963,88.6194,88.8864,22907.0
2021-11-24 15:10:00,89.85,89.92,89.78,89.91,18891.0,88.8568,88.926,88.7875,88.9161,18891.0
2021-11-24 15:15:00,89.91,90.0,89.83,89.97,25459.0,88.9161,89.0051,88.837,88.9754,25459.0
2021-11-24 15:20:00,90.0,90.04,89.92,89.92,15454.0,89.0051,89.0447,88.926,88.926,15454.0
2021-11-24 15:25:00,89.93,90.01,89.93,89.98,10214.0,88.9359,89.015,88.9359,88.9853,10214.0
2021-11-24 15:30:00,89.98,89.98,89.73,89.82,43602.0,88.9853,88.9853,88.7381,88.8271,43602.0
2021-11-24 15:35:00,89.82,90.09,89.82,90.03,26927.0,88.8271,89.0941,88.8271,89.0348,26927.0
2021-11-24 15:40:00,90.02,90.04,89.87,89.96,20795.0,89.0249,89.0447,88.8765,88.9655,20795.0
2021-11-24 15:45:00,89.94,89.94,89.79,89.9,22019.0,88.9458,88.9458,88.7974,88.9062,22019.0
2021-11-24 15:50:00,89.89,90.07,89.87,90.02,29129.0,88.8963,89.0743,88.8765,89.0249,29129.0
2021-11-24 15:55:00,90.05,90.1,89.95,90.06,62629.0,89.0545,89.104,88.9556,89.0644,62629.0
2021-11-26 09:30:00,88.79,89.28,88.62,89.28,828771.0,87.8085,88.2931,87.6403,88.2931,828771.0
2021-11-26 09:35:00,89.25,89.39,88.68,88.94,87502.0,88.2634,88.4018,87.6997,87.9568,87502.0
2021-11-26 09:40:00,88.92,89.04,88.26,88.29,138348.0,87.937,88.0557,87.2843,87.314,138348.0
2021-11-26 09:45:00,88.25,88.33,87.95,88.02,95100.0,87.2744,87.3536,86.9778,87.047,95100.0
2021-11-26 09:50:00,88.0,88.54,87.9,88.34,114361.0,87.0272,87.5612,86.9283,87.3634,114361.0
2021-11-26 09:55:00,88.37,88.74,88.17,88.57,99026.0,87.3931,87.759,87.1953,87.5909,99026.0
2021-11-26 10:00:00,88.56,88.64,87.85,87.87,99480.0,87.581,87.6601,86.8789,86.8986,99480.0
2021-11-26 10:05:00,87.88,88.27,87.87,87.98,70973.0,86.9085,87.2942,86.8986,87.0074,70973.0
2021-11-26 10:10:00,87.98,88.0,87.64,87.72,107088.0,87.0074,87.0272,86.6712,86.7503,107088.0
2021-11-26 10:15:00,87.71,87.74,87.3,87.58,78431.0,86.7404,86.7701,86.3349,86.6118,78431.0
2021-11-26 10:20:00,87.62,87.92,87.61,87.68,51367.0,86.6514,86.9481,86.6415,86.7107,51367.0
2021-11-26 10:25:00,87.72,88.01,87.5,87.99,55850.0,86.7503,87.0371,86.5327,87.0173,55850.0
2021-11-26 10:30:00,87.96,88.06,87.67,87.85,37956.0,86.9876,87.0865,86.7009,86.8789,37956.0
2021-11-26 10:35:00,87.86,88.08,87.74,87.75,51259.0,86.8888,87.1063,86.7701,86.78,51259.0
2021-11-26 10:40:00,87.74,87.86,87.47,87.56,44529.0,86.7701,86.8888,86.5031,86.5921,44529.0
2021-11-26 10:45:00,87.49,87.58,87.4,87.57,52504.0,86.5228,86.6118,86.4338,86.602,52504.0
2021-11-26 10:50:00,87.55,87.66,87.35,87.42,40926.0,86.5822,86.691,86.3844,86.4536,40926.0
2021-11-26 10:55:00,87.42,87.43,87.15,87.38,59990.0,86.4536,86.4635,86.1866,86.4141,59990.0
2021-11-26 11:00:00,87.37,87.37,86.95,87.06,69406.0,86.4042,86.4042,85.9888,86.0976,69406.0
2021-11-26 11:05:00,87.05,87.33,87.05,87.32,28983.0,86.0877,86.3646,86.0877,86.3547,28983.0
2021-11-26 11:10:00,87.27,87.28,86.76,86.78,40364.0,86.3053,86.3152,85.8009,85.8207,40364.0
2021-11-26 11:15:00,86.79,86.89,86.47,86.53,70690.0,85.8306,85.9295,85.5141,85.5735,70690.0
2021-11-26 11:20:00,86.55,86.61,86.36,86.49,76147.0,85.5932,85.6526,85.4053,85.5339,76147.0
2021-11-26 11:25:00,86.54,86.85,86.52,86.83,40002.0,85.5833,85.8899,85.5636,85.8701,40002.0
2021-11-26 11:30:00,86.81,86.93,86.69,86.85,48507.0,85.8504,85.969,85.7317,85.8899,48507.0
2021-11-26 11:35:00,86.86,87.2,86.82,87.2,45019.0,85.8998,86.236,85.8602,86.236,45019.0
2021-11-26 11:40:00,87.19,87.2,87.01,87.09,64827.0,86.2262,86.236,86.0481,86.1273,64827.0
2021-11-26 11:45:00,87.13,87.14,86.91,86.94,73566.0,86.1668,86.1767,85.9493,85.9789,73566.0
2021-11-26 11:50:00,86.98,87.07,86.67,86.67,34123.0,86.0185,86.1075,85.7119,85.7119,34123.0
2021-11-26 11:55:00,86.68,86.99,86.65,86.98,40610.0,85.7218,86.0284,85.6921,86.0185,40610.0
2021-11-26 12:00:00,86.9,87.06,86.71,86.92,28666.0,85.9394,86.0976,85.7515,85.9591,28666.0
2021-11-26 12:05:00,86.95,87.15,86.85,87.08,27152.0,85.9888,86.1866,85.8899,86.1174,27152.0
2021-11-26 12:10:00,87.05,87.23,86.76,86.89,37136.0,86.0877,86.2657,85.8009,85.9295,37136.0
2021-11-26 12:15:00,86.91,87.02,86.86,86.88,40080.0,85.9493,86.058,85.8998,85.9196,40080.0
2021-11-26 12:20:00,86.93,87.06,86.8,87.03,25965.0,85.969,86.0976,85.8405,86.0679,25965.0
2021-11-26 12:25:00,87.05,87.39,87.0,87.36,39323.0,86.0877,86.4239,86.0383,86.3943,39323.0
2021-11-26 12:30:00,87.34,87.51,87.27,87.42,68859.0,86.3745,86.5426,86.3053,86.4536,68859.0
2021-11-26 12:35:00,87.41,87.54,87.37,87.41,78314.0,86.4437,86.5723,86.4042,86.4437,78314.0
2021-11-26 12:40:00,87.4,87.46,87.07,87.13,45462.0,86.4338,86.4932,86.1075,86.1668,45462.0
2021-11-26 12:45:00,87.11,87.2,86.67,86.69,71685.0,86.147,86.236,85.7119,85.7317,71685.0
2021-11-26 12:50:00,86.68,86.68,85.99,86.0,143238.0,85.7218,85.7218,85.0394,85.0493,143238.0
2021-11-26 12:55:00,85.97,86.94,85.94,86.45,240057.0,85.0196,85.9789,84.99,85.4943,240057.0
2021-11-29 09:30:00,88.64,89.07,88.41,88.53,177244.0,87.6601,88.0854,87.4327,87.5513,177244.0
2021-11-29 09:35:00,88.52,88.92,88.32,88.87,65909.0,87.5415,87.937,87.3437,87.8876,65909.0
2021-11-29 09:40:00,88.86,88.99,88.76,88.81,42023.0,87.8777,88.0063,87.7788,87.8282,42023.0
2021-11-29 09:45:00,88.82,88.99,88.32,88.67,70938.0,87.8381,88.0063,87.3437,87.6898,70938.0
2021-11-29 09:50:00,88.63,89.1,88.58,89.01,48501.0,87.6502,88.115,87.6008,88.026,48501.0
2021-11-29 09:55:00,89.04,89.33,88.97,89.23,57195.0,88.0557,88.3425,87.9865,88.2436,57195.0
2021-11-29 10:00:00,89.22,89.4,89.1,89.16,55947.0,88.2337,88.4117,88.115,88.1744,55947.0
2021-11-29 10:05:00,89.15,89.27,88.9,89.15,71201.0,88.1645,88.2832,87.9173,88.1645,71201.0
2021-11-29 10:10:00,89.12,89.43,89.11,89.2,25259.0,88.1348,88.4414,88.1249,88.2139,25259.0
2021-11-29 10:15:00,89.21,89.39,89.13,89.26,39728.0,88.2238,88.4018,88.1447,88.2733,39728.0
2021-11-29 10:20:00,89.29,89.32,89.0,89.18,33296.0,88.3029,88.3326,88.0161,88.1942,33296.0
2021-11-29 10:25:00,89.18,89.24,88.88,88.93,21908.0,88.1942,88.2535,87.8975,87.9469,21908.0
2021-11-29 10:30:00,88.94,88.98,88.57,88.86,32318.0,87.9568,87.9964,87.5909,87.8777,32318.0
2021-11-29 10:35:00,88.9,89.05,88.5,88.72,16789.0,87.9173,88.0656,87.5217,87.7392,16789.0
2021-11-29 10:40:00,88.73,88.9,88.54,88.81,5244.0,87.7491,87.9173,87.5612,87.8282,5244.0
2021-11-29 10:45:00,88.83,89.13,88.83,88.93,6325.0,87.848,88.1447,87.848,87.9469,6325.0
2021-11-29 10:50:00,88.83,88.95,88.74,88.85,17934.0,87.848,87.9667,87.759,87.8678,17934.0
2021-11-29 10:55:00,88.83,89.04,88.83,89.0,78584.0,87.848,88.0557,87.848,88.0161,78584.0
2021-11-29 11:00:00,89.01,89.09,88.89,88.97,8348.0,88.026,88.1052,87.9074,87.9865,8348.0
2021-11-29 11:05:00,88.96,89.23,88.93,89.16,65621.0,87.9766,88.2436,87.9469,88.1744,65621.0
2021-11-29 11:10:00,89.18,89.24,89.1,89.15,22361.0,88.1942,88.2535,88.115,88.1645,22361.0
2021-11-29 11:15:00,89.19,89.25,89.12,89.12,26944.0,88.204,88.2634,88.1348,88.1348,26944.0
2021-11-29 11:20:00,89.15,89.34,89.14,89.28,67581.0,88.1645,88.3524,88.1546,88.2931,67581.0
2021-11-29 11:25:00,89.28,89.47,89.15,89.19,50481.0,88.2931,88.481,88.1645,88.204,50481.0
2021-11-29 11:30:00,89.18,89.62,89.18,89.41,76969.0,88.1942,88.6293,88.1942,88.4216,76969.0
2021-11-29 11:35:00,89.44,89.72,89.43,89.66,69356.0,88.4513,88.7282,88.4414,88.6689,69356.0
2021-11-29 11:40:00,89.66,89.78,89.66,89.75,46070.0,88.6689,88.7875,88.6689,88.7579,46070.0
2021-11-29 11:45:00,89.76,89.81,89.66,89.71,112655.0,88.7677,88.8172,88.6689,88.7183,112655.0
2021-11-29 11:50:00,89.72,89.86,89.7,89.81,31630.0,88.7282,88.8666,88.7084,88.8172,31630.0
2021-11-29 11:55:00,89.81,89.89,89.8,89.86,32212.0,88.8172,88.8963,88.8073,88.8666,32212.0
2021-11-29 12:00:00,89.87,90.09,89.8,89.97,115514.0,88.8765,89.0941,88.8073,88.9754,115514.0
2021-11-29 12:05:00,89.98,90.14,89.98,90.05,43159.0,88.9853,89.1435,88.9853,89.0545,43159.0
2021-11-29 12:10:00,90.06,90.11,90.01,90.03,21098.0,89.0644,89.1139,89.015,89.0348,21098.0
2021-11-29 12:15:00,90.03,90.18,89.97,90.15,43088.0,89.0348,89.1831,88.9754,89.1534,43088.0
2021-11-29 12:20:00,90.15,90.23,90.12,90.18,90709.0,89.1534,89.2326,89.1238,89.1831,90709.0
2021-11-29 12:25:00,90.17,90.23,90.11,90.18,20382.0,89.1732,89.2326,89.1139,89.1831,20382.0
2021-11-29 12:30:00,90.19,90.36,90.13,90.36,22403.0,89.193,89.3611,89.1337,89.3611,22403.0
2021-11-29 12:35:00,90.34,90.41,90.29,90.33,23345.0,89.3413,89.4106,89.2919,89.3314,23345.0
2021-11-29 12:40:00,90.39,90.41,90.32,90.37,10522.0,89.3908,89.4106,89.3216,89.371,10522.0
2021-11-29 12:45:00,90.38,90.43,90.35,90.37,21121.0,89.3809,89.4303,89.3512,89.371,21121.0
2021-11-29 12:50:00,90.37,90.4,90.23,90.23,12133.0,89.371,89.4007,89.2326,89.2326,12133.0
2021-11-29 12:55:00,90.24,90.37,90.22,90.35,13320.0,89.2424,89.371,89.2227,89.3512,13320.0
2021-11-29 13:00:00,90.34,90.46,90.34,90.43,13043.0,89.3413,89.46,89.3413,89.4303,13043.0
2021-11-29 13:05:00,90.43,90.54,90.43,90.53,28804.0,89.4303,89.5391,89.4303,89.5292,28804.0
2021-11-29 13:10:00,90.53,90.56,90.36,90.4,15191.0,89.5292,89.5589,89.3611,89.4007,15191.0
2021-11-29 13:15:00,90.43,90.48,90.25,90.32,24038.0,89.4303,89.4798,89.2523,89.3216,24038.0
2021-11-29 13:20:00,90.33,90.36,90.23,90.32,17721.0,89.3314,89.3611,89.2326,89.3216,17721.0
2021-11-29 13:25:00,90.32,90.39,90.26,90.38,30662.0,89.3216,89.3908,89.2622,89.3809,30662.0
2021-11-29 13:30:00,90.37,90.49,90.37,90.41,28881.0,89.371,89.4897,89.371,89.4106,28881.0
2021-11-29 13:35:00,90.4,90.41,90.17,90.2,21926.0,89.4007,89.4106,89.1732,89.2029,21926.0
2021-11-29 13:40:00,90.21,90.34,90.21,90.33,7890.0,89.2128,89.3413,89.2128,89.3314,7890.0
2021-11-29 13:45:00,90.32,90.49,90.31,90.49,15132.0,89.3216,89.4897,89.3117,89.4897,15132.0
2021-11-29 13:50:00,90.46,90.47,90.37,90.44,5460.0,89.46,89.4699,89.371,89.4402,5460.0
2021-11-29 13:55:00,90.45,90.52,90.43,90.51,17020.0,89.4501,89.5193,89.4303,89.5095,17020.0
2021-11-29 14:00:00,90.52,90.54,90.35,90.41,14585.0,89.5193,89.5391,89.3512,89.4106,14585.0
2021-11-29 14:05:00,90.46,90.46,90.39,90.39,5625.0,89.46,89.46,89.3908,89.3908,5625.0
2021-11-29 14:10:00,90.41,90.47,90.4,90.43,8069.0,89.4106,89.4699,89.4007,89.4303,8069.0
2021-11-29 14:15:00,90.45,90.46,90.34,90.38,13394.0,89.4501,89.46,89.3413,89.3809,13394.0
2021-11-29 14:20:00,90.36,90.45,90.32,90.36,3945.0,89.3611,89.4501,89.3216,89.3611,3945.0
2021-11-29 14:25:00,90.39,90.39,90.26,90.32,7442.0,89.3908,89.3908,89.2622,89.3216,7442.0
2021-11-29 14:30:00,90.34,90.38,90.23,90.33,8201.0,89.3413,89.3809,89.2326,89.3314,8201.0
2021-11-29 14:35:00,90.28,90.28,90.11,90.25,10158.0,89.282,89.282,89.1139,89.2523,10158.0
2021-11-29 14:40:00,90.29,90.39,90.29,90.36,13664.0,89.2919,89.3908,89.2919,89.3611,13664.0
2021-11-29 14:45:00,90.39,90.47,90.34,90.42,15153.0,89.3908,89.4699,89.3413,89.4205,15153.0
2021-11-29 14:50:00,90.43,90.51,90.31,90.33,21557.0,89.4303,89.5095,89.3117,89.3314,21557.0
2021-11-29 14:55:00,90.35,90.39,90.29,90.38,18775.0,89.3512,89.3908,89.2919,89.3809,18775.0
2021-11-29 15:00:00,90.42,90.47,90.32,90.32,6726.0,89.4205,89.4699,89.3216,89.3216,6726.0
2021-11-29 15:05:00,90.34,90.5,90.23,90.48,17561.0,89.3413,89.4996,89.2326,89.4798,17561.0
2021-11-29 15:10:00,90.48,90.65,90.46,90.64,25778.0,89.4798,89.6479,89.46,89.638,25778.0
2021-11-29 15:15:00,90.62,90.74,90.57,90.65,32159.0,89.6182,89.7369,89.5688,89.6479,32159.0
2021-11-29 15:20:00,90.66,90.66,90.43,90.45,29116.0,89.6578,89.6578,89.4303,89.4501,29116.0
2021-11-29 15:25:00,90.5,90.56,90.42,90.53,20571.0,89.4996,89.5589,89.4205,89.5292,20571.0
2021-11-29 15:30:00,90.5,90.63,90.45,90.62,11969.0,89.4996,89.6281,89.4501,89.6182,11969.0
2021-11-29 15:35:00,90.59,90.64,90.46,90.48,17762.0,89.5886,89.638,89.46,89.4798,17762.0
2021-11-29 15:40:00,90.49,90.5,90.35,90.46,21864.0,89.4897,89.4996,89.3512,89.46,21864.0
2021-11-29 15:45:00,90.47,90.48,90.34,90.46,20669.0,89.4699,89.4798,89.3413,89.46,20669.0
2021-11-29 15:50:00,90.45,90.49,90.28,90.47,45793.0,89.4501,89.4897,89.282,89.4699,45793.0
2021-11-29 15:55:00,90.46,90.51,90.16,90.29,97917.0,89.46,89.5095,89.1633,89.2919,97917.0
2021-11-30 09:30:00,89.87,90.03,89.56,89.92,118650.0,88.8765,89.0348,88.57,88.926,118650.0
2021-11-30 09:35:00,89.95,90.01,89.48,89.76,112534.0,88.9556,89.015,88.4908,88.7677,112534.0
2021-11-30 09:40:00,89.8,89.98,89.58,89.82,85130.0,88.8073,88.9853,88.5897,88.8271,85130.0
2021-11-30 09:45:00,89.87,90.12,89.78,89.9,98392.0,88.8765,89.1238,88.7875,88.9062,98392.0
2021-11-30 09:50:00,89.94,90.25,89.85,90.23,67043.0,88.9458,89.2523,88.8568,89.2326,67043.0
2021-11-30 09:55:00,90.21,90.55,90.21,90.43,62410.0,89.2128,89.549,89.2128,89.4303,62410.0
2021-11-30 10:00:00,90.44,90.72,90.37,90.6,95629.0,89.4402,89.7171,89.371,89.5985,95629.0
2021-11-30 10:05:00,90.61,90.86,90.53,90.86,73646.0,89.6084,89.8556,89.5292,89.8556,73646.0
2021-11-30 10:10:00,90.85,90.97,90.46,90.58,69543.0,89.8457,89.9644,89.46,89.5787,69543.0
2021-11-30 10:15:00,90.55,90.74,90.45,90.48,49496.0,89.549,89.7369,89.4501,89.4798,49496.0
2021-11-30 10:20:00,90.52,90.53,90.08,90.24,55016.0,89.5193,89.5292,89.0842,89.2424,55016.0
2021-11-30 10:25:00,90.26,90.51,90.22,90.47,67121.0,89.2622,89.5095,89.2227,89.4699,67121.0
2021-11-30 10:30:00,90.54,90.72,90.5,90.62,68057.0,89.5391,89.7171,89.4996,89.6182,68057.0
2021-11-30 10:35:00,90.63,90.75,89.53,89.82,173167.0,89.6281,89.7468,88.5403,88.8271,173167.0
2021-11-30 10:40:00,89.82,90.05,89.7,89.8,85081.0,88.8271,89.0545,88.7084,88.8073,85081.0
2021-11-30 10:45:00,89.8,89.83,88.85,88.9,124187.0,88.8073,88.837,87.8678,87.9173,124187.0
2021-11-30 10:50:00,88.86,89.03,88.15,88.21,237934.0,87.8777,88.0458,87.1755,87.2349,237934.0
2021-11-30 10:55:00,88.23,88.26,87.53,87.53,220717.0,87.2547,87.2843,86.5624,86.5624,220717.0
2021-11-30 11:00:00,87.54,87.99,87.18,87.75,176361.0,86.5723,87.0173,86.2163,86.78,176361.0
2021-11-30 11:05:00,87.75,87.96,87.58,87.86,104047.0,86.78,86.9876,86.6118,86.8888,104047.0
2021-11-30 11:10:00,87.83,88.18,87.56,88.17,117555.0,86.8591,87.2052,86.5921,87.1953,117555.0
2021-11-30 11:15:00,88.16,88.36,87.8,87.87,106494.0,87.1854,87.3832,86.8294,86.8986,106494.0
2021-11-30 11:20:00,87.87,88.08,87.61,87.65,57777.0,86.8986,87.1063,86.6415,86.6811,57777.0
2021-11-30 11:25:00,87.63,87.95,87.63,87.78,54163.0,86.6613,86.9778,86.6613,86.8096,54163.0
2021-11-30 11:30:00,87.77,88.0,87.41,87.41,68851.0,86.7997,87.0272,86.4437,86.4437,68851.0
2021-11-30 11:35:00,87.4,87.73,87.4,87.61,79984.0,86.4338,86.7602,86.4338,86.6415,79984.0
2021-11-30 11:40:00,87.58,87.59,87.08,87.26,76200.0,86.6118,86.6217,86.1174,86.2954,76200.0
2021-11-30 11:45:00,87.26,87.35,86.9,87.23,119131.0,86.2954,86.3844,85.9394,86.2657,119131.0
2021-11-30 11:50:00,87.17,87.26,86.83,86.89,55454.0,86.2064,86.2954,85.8701,85.9295,55454.0
2021-11-30 11:55:00,86.93,87.28,86.86,87.28,79795.0,85.969,86.3152,85.8998,86.3152,79795.0
2021-11-30 12:00:00,87.28,87.28,86.77,86.95,85979.0,86.3152,86.3152,85.8108,85.9888,85979.0
2021-11-30 12:05:00,86.92,87.11,86.73,86.85,57743.0,85.9591,86.147,85.7712,85.8899,57743.0
2021-11-30 12:10:00,86.87,87.25,86.72,86.95,52539.0,85.9097,86.2855,85.7614,85.9888,52539.0
2021-11-30 12:15:00,87.0,87.35,86.99,87.34,67002.0,86.0383,86.3844,86.0284,86.3745,67002.0
2021-11-30 12:20:00,87.33,87.45,87.13,87.45,62476.0,86.3646,86.4833,86.1668,86.4833,62476.0
2021-11-30 12:25:00,87.44,87.56,87.36,87.45,83605.0,86.4734,86.5921,86.3943,86.4833,83605.0
2021-11-30 12:30:00,87.45,87.63,87.27,87.51,55095.0,86.4833,86.6613,86.3053,86.5426,55095.0
2021-11-30 12:35:00,87.54,87.62,87.39,87.54,54812.0,86.5723,86.6514,86.4239,86.5723,54812.0
2021-11-30 12:40:00,87.56,87.69,87.34,87.6,43894.0,86.5921,86.7206,86.3745,86.6316,43894.0
2021-11-30 12:45:00,87.59,87.68,87.4,87.42,34810.0,86.6217,86.7107,86.4338,86.4536,34810.0
2021-11-30 12:50:00,87.47,87.67,87.39,87.57,41624.0,86.5031,86.7009,86.4239,86.602,41624.0
2021-11-30 12:55:00,87.58,87.69,87.16,87.27,49239.0,86.6118,86.7206,86.1965,86.3053,49239.0
2021-11-30 13:00:00,87.34,87.43,87.11,87.12,23835.0,86.3745,86.4635,86.147,86.1569,23835.0
2021-11-30 13:05:00,87.2,87.4,87.18,87.24,24274.0,86.236,86.4338,86.2163,86.2756,24274.0
2021-11-30 13:10:00,87.22,87.28,87.08,87.15,39882.0,86.2558,86.3152,86.1174,86.1866,39882.0
2021-11-30 13:15:00,87.14,87.38,87.14,87.21,20068.0,86.1767,86.4141,86.1767,86.2459,20068.0
2021-11-30 13:20:00,87.19,87.37,87.08,87.34,32490.0,86.2262,86.4042,86.1174,86.3745,32490.0
2021-11-30 13:25:00,87.29,87.5,87.21,87.41,28920.0,86.3251,86.5327,86.2459,86.4437,28920.0
2021-11-30 13:30:00,87.4,87.59,87.35,87.51,56546.0,86.4338,86.6217,86.3844,86.5426,56546.0
2021-11-30 13:35:00,87.5,87.89,87.5,87.84,36444.0,86.5327,86.9184,86.5327,86.869,36444.0
2021-11-30 13:40:00,87.84,87.86,87.63,87.68,14855.0,86.869,86.8888,86.6613,86.7107,14855.0
2021-11-30 13:45:00,87.67,87.79,87.63,87.72,18604.0,86.7009,86.8195,86.6613,86.7503,18604.0
2021-11-30 13:50:00,87.71,88.09,87.71,88.08,51342.0,86.7404,87.1162,86.7404,87.1063,51342.0
2021-11-30 13:55:00,88.09,88.27,88.03,88.26,45285.0,87.1162,87.2942,87.0569,87.2843,45285.0
2021-11-30 14:00:00,88.25,88.3,88.07,88.17,36553.0,87.2744,87.3239,87.0964,87.1953,36553.0
2021-11-30 14:05:00,88.18,88.3,87.95,88.23,29407.0,87.2052,87.3239,86.9778,87.2547,29407.0
2021-11-30 14:10:00,88.22,88.34,88.19,88.23,35819.0,87.2448,87.3634,87.2151,87.2547,35819.0
2021-11-30 14:15:00,88.3,88.31,88.01,88.24,31081.0,87.3239,87.3338,87.0371,87.2645,31081.0
2021-11-30 14:20:00,88.25,88.25,88.12,88.23,20309.0,87.2744,87.2744,87.1459,87.2547,20309.0
2021-11-30 14:25:00,88.24,88.42,88.08,88.09,31314.0,87.2645,87.4426,87.1063,87.1162,31314.0
2021-11-30 14:30:00,88.08,88.32,88.01,88.21,21994.0,87.1063,87.3437,87.0371,87.2349,21994.0
2021-11-30 14:35:00,88.17,88.27,88.03,88.07,15756.0,87.1953,87.2942,87.0569,87.0964,15756.0
2021-11-30 14:40:00,88.11,88.21,87.78,87.87,31745.0,87.136,87.2349,86.8096,86.8986,31745.0
2021-11-30 14:45:00,87.89,87.91,87.53,87.53,29931.0,86.9184,86.9382,86.5624,86.5624,29931.0
2021-11-30 14:50:00,87.54,87.63,87.41,87.48,48933.0,86.5723,86.6613,86.4437,86.513,48933.0
2021-11-30 14:55:00,87.49,87.68,87.42,87.59,28323.0,86.5228,86.7107,86.4536,86.6217,28323.0
2021-11-30 15:00:00,87.6,87.76,87.53,87.7,35576.0,86.6316,86.7899,86.5624,86.7305,35576.0
2021-11-30 15:05:00,87.69,87.73,87.42,87.44,27993.0,86.7206,86.7602,86.4536,86.4734,27993.0
2021-11-30 15:10:00,87.45,87.66,87.42,87.48,35190.0,86.4833,86.691,86.4536,86.513,35190.0
2021-11-30 15:15:00,87.48,87.61,87.45,87.6,25315.0,86.513,86.6415,86.4833,86.6316,25315.0
2021-11-30 15:20:00,87.56,87.67,87.42,87.45,26988.0,86.5921,86.7009,86.4536,86.4833,26988.0
2021-11-30 15:25:00,87.44,87.47,87.23,87.26,56450.0,86.4734,86.5031,86.2657,86.2954,56450.0
2021-11-30 15:30:00,87.27,87.53,87.22,87.44,29693.0,86.3053,86.5624,86.2558,86.4734,29693.0
2021-11-30 15:35:00,87.46,87.48,87.22,87.37,30738.0,86.4932,86.513,86.2558,86.4042,30738.0
2021-11-30 15:40:00,87.36,87.7,87.31,87.66,49964.0,86.3943,86.7305,86.3448,86.691,49964.0
2021-11-30 15:45:00,87.63,87.82,87.43,87.44,77491.0,86.6613,86.8492,86.4635,86.4734,77491.0
2021-11-30 15:50:00,87.43,87.52,87.17,87.25,132992.0,86.4635,86.5525,86.2064,86.2855,132992.0
2021-11-30 15:55:00,87.28,87.79,87.27,87.58,198766.0,86.3152,86.8195,86.3053,86.6118,198766.0
2021-12-01 09:30:00,89.64,89.79,89.03,89.05,111964.0,88.6491,88.7974,88.0458,88.0656,111964.0
2021-12-01 09:35:00,89.03,89.39,88.94,89.1,74016.0,88.0458,88.4018,87.9568,88.115,74016.0
2021-12-01 09:40:00,89.09,89.38,89.02,89.26,76633.0,88.1052,88.3919,88.0359,88.2733,76633.0
2021-12-01 09:45:00,89.24,89.53,89.13,89.24,62361.0,88.2535,88.5403,88.1447,88.2535,62361.0
2021-12-01 09:50:00,89.14,89.37,89.11,89.24,30213.0,88.1546,88.3821,88.1249,88.2535,30213.0
2021-12-01 09:55:00,89.25,89.59,89.19,89.57,24719.0,88.2634,88.5996,88.204,88.5798,24719.0
2021-12-01 10:00:00,89.55,89.96,89.55,89.73,42619.0,88.5601,88.9655,88.5601,88.7381,42619.0
2021-12-01 10:05:00,89.79,90.02,89.68,90.0,59336.0,88.7974,89.0249,88.6886,89.0051,59336.0
2021-12-01 10:10:00,89.99,90.05,89.64,89.72,26845.0,88.9952,89.0545,88.6491,88.7282,26845.0
2021-12-01 10:15:00,89.72,89.85,89.68,89.71,22778.0,88.7282,88.8568,88.6886,88.7183,22778.0
2021-12-01 10:20:00,89.73,89.76,89.26,89.48,32948.0,88.7381,88.7677,88.2733,88.4908,32948.0
2021-12-01 10:25:00,89.5,89.66,89.32,89.34,24140.0,88.5106,88.6689,88.3326,88.3524,24140.0
2021-12-01 10:30:00,89.33,89.7,89.31,89.54,25841.0,88.3425,88.7084,88.3227,88.5502,25841.0
2021-12-01 10:35:00,89.56,89.65,89.26,89.27,34126.0,88.57,88.659,88.2733,88.2832,34126.0
2021-12-01 10:40:00,89.27,89.6,88.98,89.5,38958.0,88.2832,88.6095,87.9964,88.5106,38958.0
2021-12-01 10:45:00,89.51,89.88,89.45,89.84,52205.0,88.5205,88.8864,88.4612,88.8469,52205.0
2021-12-01 10:50:00,89.84,89.96,89.78,89.89,30397.0,88.8469,88.9655,88.7875,88.8963,30397.0
2021-12-01 10:55:00,89.9,90.02,89.78,89.98,41662.0,88.9062,89.0249,88.7875,88.9853,41662.0
2021-12-01 11:00:00,90.0,90.05,89.82,89.86,16803.0,89.0051,89.0545,88.8271,88.8666,16803.0
2021-12-01 11:05:00,89.83,90.03,89.79,89.98,135189.0,88.837,89.0348,88.7974,88.9853,135189.0
2021-12-01 11:10:00,89.95,90.44,89.95,90.43,79901.0,88.9556,89.4402,88.9556,89.4303,79901.0
2021-12-01 11:15:00,90.43,90.6,90.34,90.56,54689.0,89.4303,89.5985,89.3413,89.5589,54689.0
2021-12-01 11:20:00,90.56,90.57,90.41,90.5,18191.0,89.5589,89.5688,89.4106,89.4996,18191.0
2021-12-01 11:25:00,90.5,90.54,90.37,90.37,54953.0,89.4996,89.5391,89.371,89.371,54953.0
2021-12-01 11:30:00,90.38,90.51,90.12,90.23,35693.0,89.3809,89.5095,89.1238,89.2326,35693.0
2021-12-01 11:35:00,90.25,90.31,90.06,90.17,34259.0,89.2523,89.3117,89.0644,89.1732,34259.0
2021-12-01 11:40:00,90.19,90.33,90.14,90.25,15074.0,89.193,89.3314,89.1435,89.2523,15074.0
2021-12-01 11:45:00,90.25,90.42,90.06,90.38,24533.0,89.2523,89.4205,89.0644,89.3809,24533.0
2021-12-01 11:50:00,90.33,90.33,90.03,90.03,26392.0,89.3314,89.3314,89.0348,89.0348,26392.0
2021-12-01 11:55:00,90.03,90.03,89.5,89.63,51335.0,89.0348,89.0348,88.5106,88.6392,51335.0
2021-12-01 12:00:00,89.62,89.92,89.57,89.9,84356.0,88.6293,88.926,88.5798,88.9062,84356.0
2021-12-01 12:05:00,89.9,90.0,89.67,89.75,19095.0,88.9062,89.0051,88.6787,88.7579,19095.0
2021-12-01 12:10:00,89.68,89.86,89.66,89.75,17045.0,88.6886,88.8666,88.6689,88.7579,17045.0
2021-12-01 12:15:00,89.74,90.03,89.74,89.93,23613.0,88.748,89.0348,88.748,88.9359,23613.0
2021-12-01 12:20:00,89.95,90.02,89.7,89.72,14507.0,88.9556,89.0249,88.7084,88.7282,14507.0
2021-12-01 12:25:00,89.73,89.83,89.49,89.49,34080.0,88.7381,88.837,88.5007,88.5007,34080.0
2021-12-01 12:30:00,89.59,89.71,89.44,89.65,48636.0,88.5996,88.7183,88.4513,88.659,48636.0
2021-12-01 12:35:00,89.65,89.67,89.48,89.67,17906.0,88.659,88.6787,88.4908,88.6787,17906.0
2021-12-01 12:40:00,89.68,89.74,89.57,89.66,16407.0,88.6886,88.748,88.5798,88.6689,16407.0
2021-12-01 12:45:00,89.66,89.74,89.53,89.54,19040.0,88.6689,88.748,88.5403,88.5502,19040.0
2021-12-01 12:50:00,89.52,89.53,89.05,89.05,35950.0,88.5304,88.5403,88.0656,88.0656,35950.0
2021-12-01 12:55:00,89.06,89.07,88.53,88.61,92832.0,88.0755,88.0854,87.5513,87.6305,92832.0
2021-12-01 13:00:00,88.62,89.02,88.55,88.81,71485.0,87.6403,88.0359,87.5711,87.8282,71485.0
2021-12-01 13:05:00,88.84,88.91,88.26,88.36,97300.0,87.8579,87.9271,87.2843,87.3832,97300.0
2021-12-01 13:10:00,88.35,88.37,88.07,88.28,53832.0,87.3733,87.3931,87.0964,87.3041,53832.0
2021-12-01 13:15:00,88.31,88.53,88.08,88.09,63558.0,87.3338,87.5513,87.1063,87.1162,63558.0
2021-12-01 13:20:00,88.07,88.53,88.07,88.5,36778.0,87.0964,87.5513,87.0964,87.5217,36778.0
2021-12-01 13:25:00,88.46,88.73,88.45,88.67,38651.0,87.4821,87.7491,87.4722,87.6898,38651.0
2021-12-01 13:30:00,88.67,88.69,88.36,88.49,54933.0,87.6898,87.7096,87.3832,87.5118,54933.0
2021-12-01 13:35:00,88.5,88.65,88.41,88.57,31794.0,87.5217,87.67,87.4327,87.5909,31794.0
2021-12-01 13:40:00,88.56,88.58,87.96,88.24,60464.0,87.581,87.6008,86.9876,87.2645,60464.0
2021-12-01 13:45:00,88.18,88.2,87.47,87.52,84540.0,87.2052,87.225,86.5031,86.5525,84540.0
2021-12-01 13:50:00,87.56,88.14,87.56,88.06,59206.0,86.5921,87.1657,86.5921,87.0865,59206.0
2021-12-01 13:55:00,88.04,88.35,88.04,88.33,59371.0,87.0668,87.3733,87.0668,87.3536,59371.0
2021-12-01 14:00:00,88.26,88.37,87.87,87.96,67922.0,87.2843,87.3931,86.8986,86.9876,67922.0
2021-12-01 14:05:00,87.99,88.13,87.79,87.82,66561.0,87.0173,87.1558,86.8195,86.8492,66561.0
2021-12-01 14:10:00,87.87,87.87,87.32,87.6,95263.0,86.8986,86.8986,86.3547,86.6316,95263.0
2021-12-01 14:15:00,87.57,87.71,87.2,87.26,41421.0,86.602,86.7404,86.236,86.2954,41421.0
2021-12-01 14:20:00,87.29,87.68,87.29,87.64,29777.0,86.3251,86.7107,86.3251,86.6712,29777.0
2021-12-01 14:25:00,87.68,88.08,87.64,87.98,27523.0,86.7107,87.1063,86.6712,87.0074,27523.0
2021-12-01 14:30:00,87.96,88.22,87.96,87.99,41640.0,86.9876,87.2448,86.9876,87.0173,41640.0
2021-12-01 14:35:00,87.9,88.08,87.71,88.0,46283.0,86.9283,87.1063,86.7404,87.0272,46283.0
2021-12-01 14:40:00,87.97,88.01,87.64,87.68,18605.0,86.9975,87.0371,86.6712,86.7107,18605.0
2021-12-01 14:45:00,87.63,88.0,87.58,87.92,50894.0,86.6613,87.0272,86.6118,86.9481,50894.0
2021-12-01 14:50:00,87.93,88.11,87.47,87.48,38284.0,86.958,87.136,86.5031,86.513,38284.0
2021-12-01 14:55:00,87.49,87.72,87.4,87.42,16923.0,86.5228,86.7503,86.4338,86.4536,16923.0
2021-12-01 15:00:00,87.46,87.48,86.86,86.88,80093.0,86.4932,86.513,85.8998,85.9196,80093.0
2021-12-01 15:05:00,86.88,87.02,86.56,86.57,49057.0,85.9196,86.058,85.6031,85.613,49057.0
2021-12-01 15:10:00,86.59,86.78,86.46,86.77,37005.0,85.6328,85.8207,85.5042,85.8108,37005.0
2021-12-01 15:15:00,86.65,86.65,86.05,86.1,73764.0,85.6921,85.6921,85.0988,85.1482,73764.0
2021-12-01 15:20:00,86.18,86.18,85.55,85.65,91649.0,85.2273,85.2273,84.6043,84.7032,91649.0
2021-12-01 15:25:00,85.61,86.09,85.39,85.81,84086.0,84.6636,85.1383,84.4461,84.8614,84086.0
2021-12-01 15:30:00,85.66,85.96,85.56,85.94,50654.0,84.7131,85.0098,84.6142,84.99,50654.0
2021-12-01 15:35:00,85.86,86.23,85.73,86.17,82153.0,84.9109,85.2768,84.7823,85.2174,82153.0
2021-12-01 15:40:00,86.14,86.52,86.08,86.47,50368.0,85.1878,85.5636,85.1284,85.5141,50368.0
2021-12-01 15:45:00,86.45,86.51,85.79,85.9,142610.0,85.4943,85.5537,84.8416,84.9504,142610.0
2021-12-01 15:50:00,85.89,85.9,85.48,85.49,65436.0,84.9405,84.9504,84.5351,84.5449,65436.0
2021-12-01 15:55:00,85.55,85.6,84.48,84.64,179664.0,84.6043,84.6537,83.5461,83.7043,179664.0
2021-12-02 09:30:00,84.1,84.6,83.73,84.22,162628.0,83.1703,83.6648,82.8044,83.289,162628.0
2021-12-02 09:35:00,84.27,85.4,84.09,85.4,158208.0,83.3384,84.4559,83.1604,84.4559,158208.0
2021-12-02 09:40:00,85.45,85.73,85.09,85.3,140194.0,84.5054,84.7823,84.1494,84.357,140194.0
2021-12-02 09:45:00,85.34,85.8,85.12,85.51,123032.0,84.3966,84.8515,84.179,84.5647,123032.0
2021-12-02 09:50:00,85.57,86.0,85.29,85.96,90100.0,84.6241,85.0493,84.3472,85.0098,90100.0
2021-12-02 09:55:00,85.91,85.96,85.61,85.88,85951.0,84.9603,85.0098,84.6636,84.9306,85951.0
2021-12-02 10:00:00,85.88,86.23,85.43,86.16,148599.0,84.9306,85.2768,84.4856,85.2075,148599.0
2021-12-02 10:05:00,86.16,86.17,85.17,85.25,145277.0,85.2075,85.2174,84.2285,84.3076,145277.0
2021-12-02 10:10:00,85.23,85.32,84.78,84.94,77599.0,84.2878,84.3768,83.8428,84.001,77599.0
2021-12-02 10:15:00,85.02,85.02,84.43,84.52,54613.0,84.0801,84.0801,83.4967,83.5857,54613.0
2021-12-02 10:20:00,84.48,84.84,84.23,84.81,66949.0,83.5461,83.9021,83.2989,83.8725,66949.0
2021-12-02 10:25:00,84.78,85.17,84.48,85.01,105825.0,83.8428,84.2285,83.5461,84.0703,105825.0
2021-12-02 10:30:00,85.0,85.15,84.25,84.3,90703.0,84.0604,84.2087,83.3187,83.3681,90703.0
2021-12-02 10:35:00,84.26,84.33,83.79,83.99,61804.0,83.3285,83.3978,82.8637,83.0615,61804.0
2021-12-02 10:40:00,84.1,84.3,83.54,83.54,67111.0,83.1703,83.3681,82.6165,82.6165,67111.0
2021-12-02 10:45:00,83.53,84.41,83.44,84.21,60267.0,82.6066,83.4769,82.5176,83.2791,60267.0
2021-12-02 10:50:00,84.3,84.42,83.81,83.84,67164.0,83.3681,83.4868,82.8835,82.9132,67164.0
2021-12-02 10:55:00,83.84,84.93,83.83,84.82,94803.0,82.9132,83.9911,82.9033,83.8824,94803.0
2021-12-02 11:00:00,84.77,85.0,84.43,84.63,67762.0,83.8329,84.0604,83.4967,83.6945,67762.0
2021-12-02 11:05:00,84.67,85.37,84.61,85.37,70841.0,83.734,84.4263,83.6747,84.4263,70841.0
2021-12-02 11:10:00,85.26,85.44,85.01,85.31,44826.0,84.3175,84.4955,84.0703,84.3669,44826.0
2021-12-02 11:15:00,85.38,85.75,85.31,85.55,65580.0,84.4362,84.8021,84.3669,84.6043,65580.0
2021-12-02 11:20:00,85.53,85.8,85.3,85.32,66742.0,84.5845,84.8515,84.357,84.3768,66742.0
2021-12-02 11:25:00,85.32,85.68,85.3,85.52,52392.0,84.3768,84.7328,84.357,84.5746,52392.0
2021-12-02 11:30:00,85.53,85.61,84.72,84.87,99002.0,84.5845,84.6636,83.7835,83.9318,99002.0
2021-12-02 11:35:00,84.8,85.27,84.77,85.05,48643.0,83.8626,84.3274,83.8329,84.1098,48643.0
2021-12-02 11:40:00,85.04,85.42,84.76,84.85,42220.0,84.0999,84.4757,83.823,83.912,42220.0
2021-12-02 11:45:00,84.85,85.2,84.6,85.18,48034.0,83.912,84.2582,83.6648,84.2384,48034.0
2021-12-02 11:50:00,85.16,85.29,84.94,85.07,36220.0,84.2186,84.3472,84.001,84.1296,36220.0
2021-12-02 11:55:00,85.09,85.64,84.81,85.52,63788.0,84.1494,84.6933,83.8725,84.5746,63788.0
2021-12-02 12:00:00,85.52,85.86,85.34,85.83,79905.0,84.5746,84.9109,84.3966,84.8812,79905.0
2021-12-02 12:05:00,85.84,86.08,85.61,86.07,41588.0,84.8911,85.1284,84.6636,85.1185,41588.0
2021-12-02 12:10:00,86.08,86.09,85.84,86.07,64324.0,85.1284,85.1383,84.8911,85.1185,64324.0
2021-12-02 12:15:00,86.07,86.13,85.91,86.04,35286.0,85.1185,85.1779,84.9603,85.0889,35286.0
2021-12-02 12:20:00,86.1,86.51,86.1,86.43,84280.0,85.1482,85.5537,85.1482,85.4746,84280.0
2021-12-02 12:25:00,86.46,86.61,86.35,86.5,42225.0,85.5042,85.6526,85.3954,85.5438,42225.0
2021-12-02 12:30:00,86.5,86.55,86.16,86.18,38926.0,85.5438,85.5932,85.2075,85.2273,38926.0
2021-12-02 12:35:00,86.19,86.25,85.89,86.15,41500.0,85.2372,85.2965,84.9405,85.1977,41500.0
2021-12-02 12:40:00,86.11,86.35,86.01,86.09,28059.0,85.1581,85.3954,85.0592,85.1383,28059.0
2021-12-02 12:45:00,86.11,86.46,86.1,86.43,30564.0,85.1581,85.5042,85.1482,85.4746,30564.0
2021-12-02 12:50:00,86.4,86.44,85.92,85.96,32300.0,85.4449,85.4844,84.9702,85.0098,32300.0
2021-12-02 12:55:00,86.0,86.09,85.83,85.94,36932.0,85.0493,85.1383,84.8812,84.99,36932.0
2021-12-02 13:00:00,85.95,86.07,85.54,86.03,92955.0,84.9999,85.1185,84.5944,85.079,92955.0
2021-12-02 13:05:00,86.04,86.14,85.67,85.79,38931.0,85.0889,85.1878,84.723,84.8416,38931.0
2021-12-02 13:10:00,85.81,86.09,85.65,86.09,27596.0,84.8614,85.1383,84.7032,85.1383,27596.0
2021-12-02 13:15:00,86.11,86.11,85.77,85.85,19715.0,85.1581,85.1581,84.8219,84.901,19715.0
2021-12-02 13:20:00,85.85,85.88,85.3,85.41,34700.0,84.901,84.9306,84.357,84.4658,34700.0
2021-12-02 13:25:00,85.39,85.55,85.29,85.38,45649.0,84.4461,84.6043,84.3472,84.4362,45649.0
2021-12-02 13:30:00,85.38,85.75,85.16,85.7,69008.0,84.4362,84.8021,84.2186,84.7526,69008.0
2021-12-02 13:35:00,85.71,85.82,85.53,85.78,27057.0,84.7625,84.8713,84.5845,84.8317,27057.0
2021-12-02 13:40:00,85.79,85.85,85.51,85.54,27428.0,84.8416,84.901,84.5647,84.5944,27428.0
2021-12-02 13:45:00,85.56,85.56,85.25,85.34,44704.0,84.6142,84.6142,84.3076,84.3966,44704.0
2021-12-02 13:50:00,85.32,85.97,85.18,85.9,50732.0,84.3768,85.0196,84.2384,84.9504,50732.0
2021-12-02 13:55:00,85.9,86.09,85.88,86.06,53862.0,84.9504,85.1383,84.9306,85.1086,53862.0
2021-12-02 14:00:00,86.02,86.12,85.83,85.96,39739.0,85.0691,85.168,84.8812,85.0098,39739.0
2021-12-02 14:05:00,85.99,86.07,85.79,85.95,23086.0,85.0394,85.1185,84.8416,84.9999,23086.0
2021-12-02 14:10:00,85.98,85.98,85.67,85.75,29228.0,85.0295,85.0295,84.723,84.8021,29228.0
2021-12-02 14:15:00,85.75,86.22,85.75,86.14,39278.0,84.8021,85.2669,84.8021,85.1878,39278.0
2021-12-02 14:20:00,86.11,86.13,85.92,85.93,20631.0,85.1581,85.1779,84.9702,84.9801,20631.0
2021-12-02 14:25:00,85.97,86.2,85.82,86.17,29926.0,85.0196,85.2471,84.8713,85.2174,29926.0
2021-12-02 14:30:00,86.17,86.26,86.06,86.1,22620.0,85.2174,85.3064,85.1086,85.1482,22620.0
2021-12-02 14:35:00,86.12,86.2,85.92,86.05,16054.0,85.168,85.2471,84.9702,85.0988,16054.0
2021-12-02 14:40:00,86.1,86.13,85.9,85.99,13468.0,85.1482,85.1779,84.9504,85.0394,13468.0
2021-12-02 14:45:00,86.01,86.04,85.67,85.68,22608.0,85.0592,85.0889,84.723,84.7328,22608.0
2021-12-02 14:50:00,85.72,85.89,85.52,85.62,44501.0,84.7724,84.9405,84.5746,84.6735,44501.0
2021-12-02 14:55:00,85.66,86.09,85.66,85.93,30369.0,84.7131,85.1383,84.7131,84.9801,30369.0
2021-12-02 15:00:00,85.95,86.21,85.94,86.18,25836.0,84.9999,85.257,84.99,85.2273,25836.0
2021-12-02 15:05:00,86.17,86.37,86.1,86.2,33691.0,85.2174,85.4152,85.1482,85.2471,33691.0
2021-12-02 15:10:00,86.25,86.26,85.68,85.97,47602.0,85.2965,85.3064,84.7328,85.0196,47602.0
2021-12-02 15:15:00,86.04,86.09,85.86,85.95,33040.0,85.0889,85.1383,84.9109,84.9999,33040.0
2021-12-02 15:20:00,85.93,86.02,85.78,85.83,38910.0,84.9801,85.0691,84.8317,84.8812,38910.0
2021-12-02 15:25:00,85.8,86.06,85.75,85.85,39699.0,84.8515,85.1086,84.8021,84.901,39699.0
2021-12-02 15:30:00,85.86,86.39,85.85,86.32,50799.0,84.9109,85.435,84.901,85.3658,50799.0
2021-12-02 15:35:00,86.29,86.47,86.18,86.45,34637.0,85.3361,85.5141,85.2273,85.4943,34637.0
2021-12-02 15:40:00,86.42,86.65,86.4,86.44,53043.0,85.4647,85.6921,85.4449,85.4844,53043.0
2021-12-02 15:45:00,86.44,86.5,86.11,86.35,60401.0,85.4844,85.5438,85.1581,85.3954,60401.0
2021-12-02 15:50:00,86.33,86.33,85.61,85.72,111860.0,85.3757,85.3757,84.6636,84.7724,111860.0
2021-12-02 15:55:00,85.76,85.95,85.43,85.86,122803.0,84.812,84.9999,84.4856,84.9109,122803.0
2021-12-03 09:30:00,86.44,86.91,86.12,86.51,113357.0,85.4844,85.9493,85.168,85.5537,113357.0
2021-12-03 09:35:00,86.5,86.5,85.67,85.67,189377.0,85.5438,85.5438,84.723,84.723,189377.0
2021-12-03 09:40:00,85.7,85.96,85.24,85.44,116444.0,84.7526,85.0098,84.2977,84.4955,116444.0
2021-12-03 09:45:00,85.43,85.67,85.06,85.06,137494.0,84.4856,84.723,84.1197,84.1197,137494.0
2021-12-03 09:50:00,85.1,85.35,84.19,84.19,259314.0,84.1593,84.4065,83.2593,83.2593,259314.0
2021-12-03 09:55:00,84.25,84.69,84.19,84.31,202522.0,83.3187,83.7538,83.2593,83.378,202522.0
2021-12-03 10:00:00,84.39,84.53,83.58,83.65,79290.0,83.4571,83.5956,82.6561,82.7253,79290.0
2021-12-03 10:05:00,83.81,83.92,83.17,83.17,81866.0,82.8835,82.9923,82.2506,82.2506,81866.0
2021-12-03 10:10:00,83.12,83.69,83.09,83.48,76351.0,82.2011,82.7648,82.1715,82.5572,76351.0
2021-12-03 10:15:00,83.51,84.11,83.47,83.66,88115.0,82.5868,83.1802,82.5473,82.7352,88115.0
2021-12-03 10:20:00,83.75,83.81,83.32,83.75,40766.0,82.8242,82.8835,82.3989,82.8242,40766.0
2021-12-03 10:25:00,83.76,84.08,83.23,83.92,52124.0,82.8341,83.1505,82.3099,82.9923,52124.0
2021-12-03 10:30:00,83.8,83.86,83.15,83.21,74360.0,82.8736,82.933,82.2308,82.2902,74360.0
2021-12-03 10:35:00,83.2,83.54,83.0,83.32,52851.0,82.2803,82.6165,82.0825,82.3989,52851.0
2021-12-03 10:40:00,83.34,83.34,82.58,82.62,63051.0,82.4187,82.4187,81.6671,81.7067,63051.0
2021-12-03 10:45:00,82.59,82.81,82.26,82.47,79521.0,81.677,81.8946,81.3507,81.5583,79521.0
2021-12-03 10:50:00,82.47,82.94,82.34,82.73,81167.0,81.5583,82.0231,81.4298,81.8155,81167.0
2021-12-03 10:55:00,82.71,83.01,82.46,82.61,74221.0,81.7957,82.0924,81.5484,81.6968,74221.0
2021-12-03 11:00:00,82.61,82.89,82.45,82.7,138802.0,81.6968,81.9737,81.5386,81.7858,138802.0
2021-12-03 11:05:00,82.67,82.67,82.02,82.45,141018.0,81.7561,81.7561,81.1133,81.5386,141018.0
2021-12-03 11:10:00,82.43,82.63,82.27,82.44,79106.0,81.5188,81.7166,81.3605,81.5287,79106.0
2021-12-03 11:15:00,82.46,82.55,81.98,82.15,72082.0,81.5484,81.6374,81.0738,81.2419,72082.0
2021-12-03 11:20:00,82.08,82.81,81.98,82.67,72454.0,81.1726,81.8946,81.0738,81.7561,72454.0
2021-12-03 11:25:00,82.67,82.9,82.63,82.89,35129.0,81.7561,81.9836,81.7166,81.9737,35129.0
2021-12-03 11:30:00,82.85,82.96,82.48,82.86,68431.0,81.9341,82.0429,81.5682,81.944,68431.0
2021-12-03 11:35:00,82.86,82.92,82.37,82.44,48637.0,81.944,82.0034,81.4594,81.5287,48637.0
2021-12-03 11:40:00,82.38,82.53,81.82,81.88,61177.0,81.4693,81.6177,80.9155,80.9749,61177.0
2021-12-03 11:45:00,81.91,82.13,81.77,81.9,46791.0,81.0045,81.2221,80.8661,80.9946,46791.0
2021-12-03 11:50:00,81.85,82.07,81.61,81.87,96262.0,80.9452,81.1628,80.7078,80.965,96262.0
2021-12-03 11:55:00,81.87,81.91,81.45,81.52,76952.0,80.965,81.0045,80.5496,80.6188,76952.0
2021-12-03 12:00:00,81.53,81.58,81.25,81.31,54303.0,80.6287,80.6782,80.3518,80.4112,54303.0
2021-12-03 12:05:00,81.33,81.7,81.31,81.65,47422.0,80.4309,80.7968,80.4112,80.7474,47422.0
2021-12-03 12:10:00,81.63,81.71,81.47,81.55,39047.0,80.7276,80.8067,80.5694,80.6485,39047.0
2021-12-03 12:15:00,81.57,82.06,81.57,81.98,49490.0,80.6683,81.1529,80.6683,81.0738,49490.0
2021-12-03 12:20:00,81.95,82.19,81.81,82.16,33178.0,81.0441,81.2814,80.9056,81.2518,33178.0
2021-12-03 12:25:00,82.15,82.24,81.98,82.15,117005.0,81.2419,81.3309,81.0738,81.2419,117005.0
2021-12-03 12:30:00,82.15,82.15,81.65,81.84,54386.0,81.2419,81.2419,80.7474,80.9353,54386.0
2021-12-03 12:35:00,81.87,82.52,81.75,82.42,51411.0,80.965,81.6078,80.8463,81.5089,51411.0
2021-12-03 12:40:00,82.47,82.55,82.26,82.3,58997.0,81.5583,81.6374,81.3507,81.3902,58997.0
2021-12-03 12:45:00,82.36,82.37,82.04,82.23,21041.0,81.4496,81.4594,81.1331,81.321,21041.0
2021-12-03 12:50:00,82.17,82.41,81.98,82.07,27540.0,81.2617,81.499,81.0738,81.1628,27540.0
2021-12-03 12:55:00,82.03,82.07,81.8,82.03,21254.0,81.1232,81.1628,80.8957,81.1232,21254.0
2021-12-03 13:00:00,81.96,81.97,81.75,81.91,19222.0,81.054,81.0639,80.8463,81.0045,19222.0
2021-12-03 13:05:00,81.88,82.27,81.87,82.23,29206.0,80.9749,81.3605,80.965,81.321,29206.0
2021-12-03 13:10:00,82.22,82.28,81.97,82.14,18952.0,81.3111,81.3704,81.0639,81.232,18952.0
2021-12-03 13:15:00,82.12,82.53,82.08,82.42,32572.0,81.2122,81.6177,81.1726,81.5089,32572.0
2021-12-03 13:20:00,82.44,82.55,82.34,82.54,18360.0,81.5287,81.6374,81.4298,81.6276,18360.0
2021-12-03 13:25:00,82.52,82.57,82.08,82.15,29165.0,81.6078,81.6572,81.1726,81.2419,29165.0
2021-12-03 13:30:00,82.07,82.11,81.7,81.7,31523.0,81.1628,81.2023,80.7968,80.7968,31523.0
2021-12-03 13:35:00,81.73,81.75,81.49,81.64,56239.0,80.8265,80.8463,80.5892,80.7375,56239.0
2021-12-03 13:40:00,81.67,81.84,81.51,81.62,40521.0,80.7672,80.9353,80.6089,80.7177,40521.0
2021-12-03 13:45:00,81.62,81.75,81.32,81.51,52913.0,80.7177,80.8463,80.421,80.6089,52913.0
2021-12-03 13:50:00,81.49,81.76,81.44,81.58,33105.0,80.5892,80.8562,80.5397,80.6782,33105.0
2021-12-03 13:55:00,81.58,81.72,81.45,81.5,27220.0,80.6782,80.8166,80.5496,80.5991,27220.0
2021-12-03 14:00:00,81.45,81.87,81.29,81.8,46218.0,80.5496,80.965,80.3914,80.8957,46218.0
2021-12-03 14:05:00,81.78,81.9,81.56,81.59,18430.0,80.876,80.9946,80.6584,80.6881,18430.0
2021-12-03 14:10:00,81.59,81.8,81.45,81.72,28321.0,80.6881,80.8957,80.5496,80.8166,28321.0
2021-12-03 14:15:00,81.7,81.7,81.32,81.32,42686.0,80.7968,80.7968,80.421,80.421,42686.0
2021-12-03 14:20:00,81.37,82.08,81.14,82.03,103226.0,80.4705,81.1726,80.243,81.1232,103226.0
2021-12-03 14:25:00,82.05,82.08,81.8,81.85,42787.0,81.143,81.1726,80.8957,80.9452,42787.0
2021-12-03 14:30:00,81.87,81.94,81.56,81.61,36129.0,80.965,81.0342,80.6584,80.7078,36129.0
2021-12-03 14:35:00,81.64,81.67,81.25,81.34,30213.0,80.7375,80.7672,80.3518,80.4408,30213.0
2021-12-03 14:40:00,81.38,81.81,81.38,81.72,48861.0,80.4804,80.9056,80.4804,80.8166,48861.0
2021-12-03 14:45:00,81.81,81.84,81.56,81.56,29736.0,80.9056,80.9353,80.6584,80.6584,29736.0
2021-12-03 14:50:00,81.53,81.73,81.39,81.4,22520.0,80.6287,80.8265,80.4903,80.5002,22520.0
2021-12-03 14:55:00,81.39,81.62,81.36,81.37,25949.0,80.4903,80.7177,80.4606,80.4705,25949.0
2021-12-03 15:00:00,81.34,81.53,81.02,81.46,74931.0,80.4408,80.6287,80.1244,80.5595,74931.0
2021-12-03 15:05:00,81.46,81.7,81.13,81.17,56093.0,80.5595,80.7968,80.2331,80.2727,56093.0
2021-12-03 15:10:00,81.2,81.53,81.2,81.44,13933.0,80.3024,80.6287,80.3024,80.5397,13933.0
2021-12-03 15:15:00,81.4,81.55,81.26,81.36,34735.0,80.5002,80.6485,80.3617,80.4606,34735.0
2021-12-03 15:20:00,81.38,81.97,81.38,81.8,48216.0,80.4804,81.0639,80.4804,80.8957,48216.0
2021-12-03 15:25:00,81.83,82.04,81.76,81.77,97039.0,80.9254,81.1331,80.8562,80.8661,97039.0
2021-12-03 15:30:00,81.77,82.23,81.76,82.16,48668.0,80.8661,81.321,80.8562,81.2518,48668.0
2021-12-03 15:35:00,82.14,82.26,81.78,81.82,37969.0,81.232,81.3507,80.876,80.9155,37969.0
2021-12-03 15:40:00,81.88,81.96,81.56,81.61,49799.0,80.9749,81.054,80.6584,80.7078,49799.0
2021-12-03 15:45:00,81.59,81.59,81.32,81.53,65952.0,80.6881,80.6881,80.421,80.6287,65952.0
2021-12-03 15:50:00,81.54,82.23,81.51,82.17,132150.0,80.6386,81.321,80.6089,81.2617,132150.0
2021-12-03 15:55:00,82.18,83.0,82.18,82.91,269456.0,81.2715,82.0825,81.2715,81.9935,269456.0
2021-12-06 09:30:00,83.09,83.34,81.92,81.97,130860.0,82.1715,82.4187,81.0144,81.0639,130860.0
2021-12-06 09:35:00,81.91,81.91,81.24,81.5,150518.0,81.0045,81.0045,80.3419,80.5991,150518.0
2021-12-06 09:40:00,81.4,82.49,81.28,82.41,66066.0,80.5002,81.5781,80.3815,81.499,66066.0
2021-12-06 09:45:00,82.39,82.55,82.12,82.32,74627.0,81.4792,81.6374,81.2122,81.41,74627.0
2021-12-06 09:50:00,82.25,82.75,82.1,82.1,65669.0,81.3408,81.8352,81.1924,81.1924,65669.0
2021-12-06 09:55:00,82.18,82.63,81.98,82.39,83109.0,81.2715,81.7166,81.0738,81.4792,83109.0
2021-12-06 10:00:00,82.41,82.53,81.8,82.01,79729.0,81.499,81.6177,80.8957,81.1034,79729.0
2021-12-06 10:05:00,82.04,82.4,81.68,82.24,54078.0,81.1331,81.4891,80.7771,81.3309,54078.0
2021-12-06 10:10:00,82.21,83.22,82.16,83.17,89097.0,81.3012,82.3,81.2518,82.2506,89097.0
2021-12-06 10:15:00,83.19,83.63,83.15,83.39,144323.0,82.2704,82.7055,82.2308,82.4682,144323.0
2021-12-06 10:20:00,83.35,83.57,83.23,83.43,54903.0,82.4286,82.6462,82.3099,82.5077,54903.0
2021-12-06 10:25:00,83.39,83.52,83.23,83.43,55447.0,82.4682,82.5967,82.3099,82.5077,55447.0
2021-12-06 10:30:00,83.46,83.6,83.04,83.13,44073.0,82.5374,82.6758,82.122,82.211,44073.0
2021-12-06 10:35:00,83.11,83.14,82.81,83.01,33163.0,82.1913,82.2209,81.8946,82.0924,33163.0
2021-12-06 10:40:00,83.03,83.3,82.48,82.52,46853.0,82.1121,82.3792,81.5682,81.6078,46853.0
2021-12-06 10:45:00,82.53,82.76,82.38,82.61,134278.0,81.6177,81.8451,81.4693,81.6968,134278.0
2021-12-06 10:50:00,82.6,82.69,82.27,82.51,226782.0,81.6869,81.7759,81.3605,81.5979,226782.0
2021-12-06 10:55:00,82.52,83.1,82.52,83.06,37809.0,81.6078,82.1814,81.6078,82.1418,37809.0
2021-12-06 11:00:00,83.13,83.15,82.81,82.87,56205.0,82.211,82.2308,81.8946,81.9539,56205.0
2021-12-06 11:05:00,82.88,83.09,82.83,82.94,51413.0,81.9638,82.1715,81.9144,82.0231,51413.0
2021-12-06 11:10:00,82.98,83.1,82.39,82.4,43730.0,82.0627,82.1814,81.4792,81.4891,43730.0
2021-12-06 11:15:00,82.39,82.79,82.28,82.7,53061.0,81.4792,81.8748,81.3704,81.7858,53061.0
2021-12-06 11:20:00,82.61,82.7,82.44,82.62,47732.0,81.6968,81.7858,81.5287,81.7067,47732.0
2021-12-06 11:25:00,82.63,82.91,82.63,82.8,19477.0,81.7166,81.9935,81.7166,81.8847,19477.0
2021-12-06 11:30:00,82.78,83.21,82.64,83.11,37954.0,81.8649,82.2902,81.7265,82.1913,37954.0
2021-12-06 11:35:00,83.12,83.23,82.94,83.11,34641.0,82.2011,82.3099,82.0231,82.1913,34641.0
2021-12-06 11:40:00,83.11,83.38,83.0,83.38,39405.0,82.1913,82.4583,82.0825,82.4583,39405.0
2021-12-06 11:45:00,83.39,83.43,82.83,82.92,31720.0,82.4682,82.5077,81.9144,82.0034,31720.0
2021-12-06 11:50:00,82.94,83.02,82.74,82.93,50124.0,82.0231,82.1023,81.8253,82.0132,50124.0
2021-12-06 11:55:00,82.9,83.01,82.73,82.9,17863.0,81.9836,82.0924,81.8155,81.9836,17863.0
2021-12-06 12:00:00,82.91,83.12,82.87,83.01,31349.0,81.9935,82.2011,81.9539,82.0924,31349.0
2021-12-06 12:05:00,83.03,83.06,82.77,83.04,22866.0,82.1121,82.1418,81.855,82.122,22866.0
2021-12-06 12:10:00,83.04,83.37,82.96,83.3,34975.0,82.122,82.4484,82.0429,82.3792,34975.0
2021-12-06 12:15:00,83.29,83.61,83.17,83.56,46253.0,82.3693,82.6857,82.2506,82.6363,46253.0
2021-12-06 12:20:00,83.55,83.67,83.36,83.48,35994.0,82.6264,82.7451,82.4385,82.5572,35994.0
2021-12-06 12:25:00,83.5,83.66,83.5,83.59,21397.0,82.5769,82.7352,82.5769,82.666,21397.0
2021-12-06 12:30:00,83.58,83.78,83.52,83.74,37267.0,82.6561,82.8539,82.5967,82.8143,37267.0
2021-12-06 12:35:00,83.73,83.83,83.65,83.69,27612.0,82.8044,82.9033,82.7253,82.7648,27612.0
2021-12-06 12:40:00,83.69,83.73,83.46,83.55,15965.0,82.7648,82.8044,82.5374,82.6264,15965.0
2021-12-06 12:45:00,83.56,83.83,83.56,83.78,52223.0,82.6363,82.9033,82.6363,82.8539,52223.0
2021-12-06 12:50:00,83.74,83.91,83.7,83.9,41877.0,82.8143,82.9824,82.7747,82.9725,41877.0
2021-12-06 12:55:00,83.9,84.07,83.78,84.07,49720.0,82.9725,83.1406,82.8539,83.1406,49720.0
2021-12-06 13:00:00,84.08,84.21,83.89,84.19,37872.0,83.1505,83.2791,82.9626,83.2593,37872.0
2021-12-06 13:05:00,84.19,84.21,84.04,84.09,26399.0,83.2593,83.2791,83.111,83.1604,26399.0
2021-12-06 13:10:00,84.14,84.19,84.01,84.02,15620.0,83.2099,83.2593,83.0813,83.0912,15620.0
2021-12-06 13:15:00,84.04,84.15,84.04,84.1,17007.0,83.111,83.2198,83.111,83.1703,17007.0
2021-12-06 13:20:00,84.1,84.14,83.92,84.14,31744.0,83.1703,83.2099,82.9923,83.2099,31744.0
2021-12-06 13:25:00,84.13,84.58,84.13,84.46,54514.0,83.2,83.645,83.2,83.5263,54514.0
2021-12-06 13:30:00,84.54,84.56,84.4,84.49,32443.0,83.6055,83.6252,83.467,83.556,32443.0
2021-12-06 13:35:00,84.53,84.57,84.42,84.47,28167.0,83.5956,83.6351,83.4868,83.5362,28167.0
2021-12-06 13:40:00,84.52,84.64,84.36,84.43,23075.0,83.5857,83.7043,83.4274,83.4967,23075.0
2021-12-06 13:45:00,84.4,84.55,84.35,84.49,18589.0,83.467,83.6153,83.4176,83.556,18589.0
2021-12-06 13:50:00,84.49,84.57,84.44,84.56,12800.0,83.556,83.6351,83.5066,83.6252,12800.0
2021-12-06 13:55:00,84.5,84.65,84.44,84.55,15504.0,83.5659,83.7142,83.5066,83.6153,15504.0
2021-12-06 14:00:00,84.55,84.76,84.53,84.68,23148.0,83.6153,83.823,83.5956,83.7439,23148.0
2021-12-06 14:05:00,84.7,84.7,84.43,84.56,22192.0,83.7637,83.7637,83.4967,83.6252,22192.0
2021-12-06 14:10:00,84.56,84.75,84.56,84.67,15992.0,83.6252,83.8131,83.6252,83.734,15992.0
2021-12-06 14:15:00,84.68,84.8,84.59,84.68,23114.0,83.7439,83.8626,83.6549,83.7439,23114.0
2021-12-06 14:20:00,84.68,84.76,84.61,84.64,9449.0,83.7439,83.823,83.6747,83.7043,9449.0
2021-12-06 14:25:00,84.67,84.77,84.59,84.67,18181.0,83.734,83.8329,83.6549,83.734,18181.0
2021-12-06 14:30:00,84.68,84.81,84.66,84.67,10355.0,83.7439,83.8725,83.7241,83.734,10355.0
2021-12-06 14:35:00,84.66,84.68,84.52,84.52,20172.0,83.7241,83.7439,83.5857,83.5857,20172.0
2021-12-06 14:40:00,84.52,84.6,84.12,84.14,32250.0,83.5857,83.6648,83.1901,83.2099,32250.0
2021-12-06 14:45:00,84.18,84.33,84.14,84.19,53604.0,83.2494,83.3978,83.2099,83.2593,53604.0
2021-12-06 14:50:00,84.2,84.31,84.11,84.25,31498.0,83.2692,83.378,83.1802,83.3187,31498.0
2021-12-06 14:55:00,84.25,84.34,84.15,84.19,46240.0,83.3187,83.4077,83.2198,83.2593,46240.0
2021-12-06 15:00:00,84.21,84.42,84.07,84.07,77933.0,83.2791,83.4868,83.1406,83.1406,77933.0
2021-12-06 15:05:00,84.09,84.3,84.06,84.24,29586.0,83.1604,83.3681,83.1308,83.3088,29586.0
2021-12-06 15:10:00,84.24,84.4,84.15,84.38,33197.0,83.3088,83.467,83.2198,83.4472,33197.0
2021-12-06 15:15:00,84.41,84.6,84.4,84.6,22681.0,83.4769,83.6648,83.467,83.6648,22681.0
2021-12-06 15:20:00,84.58,84.64,84.44,84.45,40621.0,83.645,83.7043,83.5066,83.5164,40621.0
2021-12-06 15:25:00,84.46,84.46,84.2,84.35,32012.0,83.5263,83.5263,83.2692,83.4176,32012.0
2021-12-06 15:30:00,84.36,84.47,84.21,84.37,37423.0,83.4274,83.5362,83.2791,83.4373,37423.0
2021-12-06 15:35:00,84.35,84.37,84.23,84.36,22390.0,83.4176,83.4373,83.2989,83.4274,22390.0
2021-12-06 15:40:00,84.31,84.51,84.23,84.43,32122.0,83.378,83.5758,83.2989,83.4967,32122.0
2021-12-06 15:45:00,84.44,84.44,84.04,84.26,47276.0,83.5066,83.5066,83.111,83.3285,47276.0
2021-12-06 15:50:00,84.25,84.58,84.18,84.44,39549.0,83.3187,83.645,83.2494,83.5066,39549.0
2021-12-06 15:55:00,84.5,84.5,84.17,84.27,66131.0,83.5659,83.5659,83.2395,83.3384,66131.0
2021-12-07 09:30:00,87.15,87.59,87.14,87.54,216456.0,86.1866,86.6217,86.1767,86.5723,216456.0
2021-12-07 09:35:00,87.58,87.77,87.23,87.39,59141.0,86.6118,86.7997,86.2657,86.4239,59141.0
2021-12-07 09:40:00,87.41,87.64,87.28,87.62,101124.0,86.4437,86.6712,86.3152,86.6514,101124.0
2021-12-07 09:45:00,87.65,87.97,87.64,87.95,140946.0,86.6811,86.9975,86.6712,86.9778,140946.0
2021-12-07 09:50:00,87.97,88.28,87.87,88.18,110096.0,86.9975,87.3041,86.8986,87.2052,110096.0
2021-12-07 09:55:00,88.15,88.31,88.06,88.29,47539.0,87.1755,87.3338,87.0865,87.314,47539.0
2021-12-07 10:00:00,88.32,88.44,88.25,88.31,52301.0,87.3437,87.4623,87.2744,87.3338,52301.0
2021-12-07 10:05:00,88.29,88.5,88.16,88.48,62568.0,87.314,87.5217,87.1854,87.5019,62568.0
2021-12-07 10:10:00,88.52,88.72,88.46,88.68,57496.0,87.5415,87.7392,87.4821,87.6997,57496.0
2021-12-07 10:15:00,88.71,88.72,88.49,88.53,36880.0,87.7294,87.7392,87.5118,87.5513,36880.0
2021-12-07 10:20:00,88.62,88.74,88.39,88.39,43427.0,87.6403,87.759,87.4129,87.4129,43427.0
2021-12-07 10:25:00,88.39,88.58,88.36,88.38,31955.0,87.4129,87.6008,87.3832,87.403,31955.0
2021-12-07 10:30:00,88.41,88.67,88.39,88.64,27930.0,87.4327,87.6898,87.4129,87.6601,27930.0
2021-12-07 10:35:00,88.63,88.88,88.61,88.81,40230.0,87.6502,87.8975,87.6305,87.8282,40230.0
2021-12-07 10:40:00,88.81,89.02,88.78,89.01,48632.0,87.8282,88.0359,87.7986,88.026,48632.0
2021-12-07 10:45:00,89.01,89.11,88.96,89.01,39131.0,88.026,88.1249,87.9766,88.026,39131.0
2021-12-07 10:50:00,89.01,89.04,88.84,88.91,23274.0,88.026,88.0557,87.8579,87.9271,23274.0
2021-12-07 10:55:00,88.91,88.92,88.73,88.78,42621.0,87.9271,87.937,87.7491,87.7986,42621.0
2021-12-07 11:00:00,88.78,89.03,88.78,89.02,37110.0,87.7986,88.0458,87.7986,88.0359,37110.0
2021-12-07 11:05:00,89.01,89.05,88.96,89.0,20994.0,88.026,88.0656,87.9766,88.0161,20994.0
2021-12-07 11:10:00,89.03,89.04,88.78,88.81,38365.0,88.0458,88.0557,87.7986,87.8282,38365.0
2021-12-07 11:15:00,88.81,88.9,88.72,88.85,26111.0,87.8282,87.9173,87.7392,87.8678,26111.0
2021-12-07 11:20:00,88.87,88.95,88.69,88.75,40119.0,87.8876,87.9667,87.7096,87.7689,40119.0
2021-12-07 11:25:00,88.77,88.87,88.74,88.84,52298.0,87.7887,87.8876,87.759,87.8579,52298.0
2021-12-07 11:30:00,88.85,89.03,88.79,89.01,52797.0,87.8678,88.0458,87.8085,88.026,52797.0
2021-12-07 11:35:00,89.0,89.2,88.95,89.15,42470.0,88.0161,88.2139,87.9667,88.1645,42470.0
2021-12-07 11:40:00,89.15,89.23,89.11,89.16,21218.0,88.1645,88.2436,88.1249,88.1744,21218.0
2021-12-07 11:45:00,89.17,89.17,88.97,88.98,46246.0,88.1843,88.1843,87.9865,87.9964,46246.0
2021-12-07 11:50:00,88.98,89.05,88.92,88.95,34763.0,87.9964,88.0656,87.937,87.9667,34763.0
2021-12-07 11:55:00,88.95,89.04,88.93,89.02,44148.0,87.9667,88.0557,87.9469,88.0359,44148.0
2021-12-07 12:00:00,88.99,89.1,88.97,89.1,37377.0,88.0063,88.115,87.9865,88.115,37377.0
2021-12-07 12:05:00,89.11,89.18,89.02,89.08,28224.0,88.1249,88.1942,88.0359,88.0953,28224.0
2021-12-07 12:10:00,89.13,89.2,89.1,89.2,25953.0,88.1447,88.2139,88.115,88.2139,25953.0
2021-12-07 12:15:00,89.2,89.27,89.05,89.11,27212.0,88.2139,88.2832,88.0656,88.1249,27212.0
2021-12-07 12:20:00,89.11,89.16,89.08,89.12,19579.0,88.1249,88.1744,88.0953,88.1348,19579.0
2021-12-07 12:25:00,89.12,89.18,89.11,89.18,24327.0,88.1348,88.1942,88.1249,88.1942,24327.0
2021-12-07 12:30:00,89.18,89.25,89.16,89.24,41423.0,88.1942,88.2634,88.1744,88.2535,41423.0
2021-12-07 12:35:00,89.23,89.31,89.22,89.28,29039.0,88.2436,88.3227,88.2337,88.2931,29039.0
2021-12-07 12:40:00,89.28,89.3,89.22,89.22,14359.0,88.2931,88.3128,88.2337,88.2337,14359.0
2021-12-07 12:45:00,89.21,89.26,89.18,89.26,8616.0,88.2238,88.2733,88.1942,88.2733,8616.0
2021-12-07 12:50:00,89.26,89.35,89.25,89.31,10005.0,88.2733,88.3623,88.2634,88.3227,10005.0
2021-12-07 12:55:00,89.33,89.46,89.32,89.45,16736.0,88.3425,88.4711,88.3326,88.4612,16736.0
2021-12-07 13:00:00,89.4,89.4,89.3,89.3,19847.0,88.4117,88.4117,88.3128,88.3128,19847.0
2021-12-07 13:05:00,89.31,89.34,89.19,89.19,18061.0,88.3227,88.3524,88.204,88.204,18061.0
2021-12-07 13:10:00,89.2,89.21,89.05,89.12,47883.0,88.2139,88.2238,88.0656,88.1348,47883.0
2021-12-07 13:15:00,89.17,89.27,89.14,89.26,12055.0,88.1843,88.2832,88.1546,88.2733,12055.0
2021-12-07 13:20:00,89.27,89.36,89.27,89.31,18917.0,88.2832,88.3722,88.2832,88.3227,18917.0
2021-12-07 13:25:00,89.31,89.32,89.22,89.25,24770.0,88.3227,88.3326,88.2337,88.2634,24770.0
2021-12-07 13:30:00,89.26,89.31,89.19,89.29,15202.0,88.2733,88.3227,88.204,88.3029,15202.0
2021-12-07 13:35:00,89.3,89.32,89.25,89.26,15010.0,88.3128,88.3326,88.2634,88.2733,15010.0
2021-12-07 13:40:00,89.25,89.4,89.25,89.4,11779.0,88.2634,88.4117,88.2634,88.4117,11779.0
2021-12-07 13:45:00,89.39,89.43,89.36,89.43,8945.0,88.4018,88.4414,88.3722,88.4414,8945.0
2021-12-07 13:50:00,89.41,89.54,89.39,89.46,27844.0,88.4216,88.5502,88.4018,88.4711,27844.0
2021-12-07 13:55:00,89.45,89.46,89.42,89.45,8729.0,88.4612,88.4711,88.4315,88.4612,8729.0
2021-12-07 14:00:00,89.46,89.46,89.27,89.35,16421.0,88.4711,88.4711,88.2832,88.3623,16421.0
2021-12-07 14:05:00,89.35,89.37,89.28,89.29,12099.0,88.3623,88.3821,88.2931,88.3029,12099.0
2021-12-07 14:10:00,89.31,89.35,89.21,89.23,32974.0,88.3227,88.3623,88.2238,88.2436,32974.0
2021-12-07 14:15:00,89.25,89.29,89.23,89.26,12148.0,88.2634,88.3029,88.2436,88.2733,12148.0
2021-12-07 14:20:00,89.24,89.25,89.15,89.2,23620.0,88.2535,88.2634,88.1645,88.2139,23620.0
2021-12-07 14:25:00,89.21,89.36,89.21,89.29,20824.0,88.2238,88.3722,88.2238,88.3029,20824.0
2021-12-07 14:30:00,89.29,89.29,89.15,89.18,11166.0,88.3029,88.3029,88.1645,88.1942,11166.0
2021-12-07 14:35:00,89.2,89.2,88.91,89.0,34282.0,88.2139,88.2139,87.9271,88.0161,34282.0
2021-12-07 14:40:00,89.0,89.12,88.97,89.12,16544.0,88.0161,88.1348,87.9865,88.1348,16544.0
2021-12-07 14:45:00,89.16,89.17,89.06,89.13,9181.0,88.1744,88.1843,88.0755,88.1447,9181.0
2021-12-07 14:50:00,89.12,89.24,89.12,89.2,6856.0,88.1348,88.2535,88.1348,88.2139,6856.0
2021-12-07 14:55:00,89.17,89.24,88.96,89.06,15473.0,88.1843,88.2535,87.9766,88.0755,15473.0
2021-12-07 15:00:00,89.04,89.11,88.93,89.08,22493.0,88.0557,88.1249,87.9469,88.0953,22493.0
2021-12-07 15:05:00,89.08,89.18,89.02,89.03,8520.0,88.0953,88.1942,88.0359,88.0458,8520.0
2021-12-07 15:10:00,89.03,89.05,88.82,88.84,28075.0,88.0458,88.0656,87.8381,87.8579,28075.0
2021-12-07 15:15:00,88.87,89.01,88.86,88.9,14137.0,87.8876,88.026,87.8777,87.9173,14137.0
2021-12-07 15:20:00,88.91,88.98,88.74,88.74,29541.0,87.9271,87.9964,87.759,87.759,29541.0
2021-12-07 15:25:00,88.75,88.82,88.71,88.71,48449.0,87.7689,87.8381,87.7294,87.7294,48449.0
2021-12-07 15:30:00,88.71,88.86,88.7,88.78,34470.0,87.7294,87.8777,87.7195,87.7986,34470.0
2021-12-07 15:35:00,88.82,88.83,88.67,88.69,42991.0,87.8381,87.848,87.6898,87.7096,42991.0
2021-12-07 15:40:00,88.69,88.86,88.64,88.83,33511.0,87.7096,87.8777,87.6601,87.848,33511.0
2021-12-07 15:45:00,88.83,88.86,88.65,88.72,47781.0,87.848,87.8777,87.67,87.7392,47781.0
2021-12-07 15:50:00,88.71,88.95,88.46,88.94,141864.0,87.7294,87.9667,87.4821,87.9568,141864.0
2021-12-07 15:55:00,88.9,89.33,88.83,89.33,305941.0,87.9173,88.3425,87.848,88.3425,305941.0
2021-12-08 09:30:00,89.42,89.45,88.57,89.0,149316.0,88.4315,88.4612,87.5909,88.0161,149316.0
2021-12-08 09:35:00,89.02,89.26,88.55,88.63,126309.0,88.0359,88.2733,87.5711,87.6502,126309.0
2021-12-08 09:40:00,88.59,89.37,88.58,89.3,121653.0,87.6107,88.3821,87.6008,88.3128,121653.0
2021-12-08 09:45:00,89.28,89.54,89.11,89.52,94678.0,88.2931,88.5502,88.1249,88.5304,94678.0
2021-12-08 09:50:00,89.52,89.68,88.98,89.11,67338.0,88.5304,88.6886,87.9964,88.1249,67338.0
2021-12-08 09:55:00,89.11,89.11,88.8,88.9,78675.0,88.1249,88.1249,87.8184,87.9173,78675.0
2021-12-08 10:00:00,88.9,89.17,88.8,88.97,75847.0,87.9173,88.1843,87.8184,87.9865,75847.0
2021-12-08 10:05:00,88.97,89.27,88.7,88.81,80196.0,87.9865,88.2832,87.7195,87.8282,80196.0
2021-12-08 10:10:00,88.78,89.18,88.78,89.04,52780.0,87.7986,88.1942,87.7986,88.0557,52780.0
2021-12-08 10:15:00,89.06,89.17,88.89,88.98,43322.0,88.0755,88.1843,87.9074,87.9964,43322.0
2021-12-08 10:20:00,89.06,89.39,89.06,89.31,33852.0,88.0755,88.4018,88.0755,88.3227,33852.0
2021-12-08 10:25:00,89.33,89.4,88.87,88.87,41248.0,88.3425,88.4117,87.8876,87.8876,41248.0
2021-12-08 10:30:00,88.91,89.17,88.91,89.04,22569.0,87.9271,88.1843,87.9271,88.0557,22569.0
2021-12-08 10:35:00,89.0,89.11,88.81,89.02,16010.0,88.0161,88.1249,87.8282,88.0359,16010.0
2021-12-08 10:40:00,88.96,89.11,88.85,88.93,76891.0,87.9766,88.1249,87.8678,87.9469,76891.0
2021-12-08 10:45:00,88.92,88.99,88.58,88.89,48435.0,87.937,88.0063,87.6008,87.9074,48435.0
2021-12-08 10:50:00,88.88,89.0,88.84,88.86,16258.0,87.8975,88.0161,87.8579,87.8777,16258.0
2021-12-08 10:55:00,88.9,88.99,88.77,88.87,57257.0,87.9173,88.0063,87.7887,87.8876,57257.0
2021-12-08 11:00:00,88.87,88.88,88.66,88.75,28070.0,87.8876,87.8975,87.6799,87.7689,28070.0
2021-12-08 11:05:00,88.78,88.83,88.62,88.8,20532.0,87.7986,87.848,87.6403,87.8184,20532.0
2021-12-08 11:10:00,88.77,89.08,88.74,89.04,22589.0,87.7887,88.0953,87.759,88.0557,22589.0
2021-12-08 11:15:00,89.04,89.14,89.0,89.09,48646.0,88.0557,88.1546,88.0161,88.1052,48646.0
2021-12-08 11:20:00,89.06,89.15,89.01,89.09,26444.0,88.0755,88.1645,88.026,88.1052,26444.0
2021-12-08 11:25:00,89.11,89.3,89.09,89.27,11346.0,88.1249,88.3128,88.1052,88.2832,11346.0
2021-12-08 11:30:00,89.3,89.51,89.15,89.22,26074.0,88.3128,88.5205,88.1645,88.2337,26074.0
2021-12-08 11:35:00,89.22,89.24,89.13,89.2,16060.0,88.2337,88.2535,88.1447,88.2139,16060.0
2021-12-08 11:40:00,89.19,89.29,89.1,89.16,17678.0,88.204,88.3029,88.115,88.1744,17678.0
2021-12-08 11:45:00,89.16,89.33,89.13,89.29,25268.0,88.1744,88.3425,88.1447,88.3029,25268.0
2021-12-08 11:50:00,89.31,89.45,89.25,89.33,17477.0,88.3227,88.4612,88.2634,88.3425,17477.0
2021-12-08 11:55:00,89.31,89.37,89.26,89.36,10331.0,88.3227,88.3821,88.2733,88.3722,10331.0
2021-12-08 12:00:00,89.35,89.39,89.19,89.27,18402.0,88.3623,88.4018,88.204,88.2832,18402.0
2021-12-08 12:05:00,89.25,89.28,89.14,89.2,28723.0,88.2634,88.2931,88.1546,88.2139,28723.0
2021-12-08 12:10:00,89.21,89.33,89.2,89.33,16865.0,88.2238,88.3425,88.2139,88.3425,16865.0
2021-12-08 12:15:00,89.32,89.33,89.2,89.25,12508.0,88.3326,88.3425,88.2139,88.2634,12508.0
2021-12-08 12:20:00,89.26,89.26,88.96,89.1,91824.0,88.2733,88.2733,87.9766,88.115,91824.0
2021-12-08 12:25:00,89.09,89.14,89.06,89.12,38253.0,88.1052,88.1546,88.0755,88.1348,38253.0
2021-12-08 12:30:00,89.13,89.17,89.05,89.13,8296.0,88.1447,88.1843,88.0656,88.1447,8296.0
2021-12-08 12:35:00,89.12,89.27,89.07,89.27,15451.0,88.1348,88.2832,88.0854,88.2832,15451.0
2021-12-08 12:40:00,89.28,89.48,89.27,89.48,19383.0,88.2931,88.4908,88.2832,88.4908,19383.0
2021-12-08 12:45:00,89.47,89.51,89.37,89.4,13697.0,88.481,88.5205,88.3821,88.4117,13697.0
2021-12-08 12:50:00,89.42,89.44,89.38,89.41,20178.0,88.4315,88.4513,88.3919,88.4216,20178.0
2021-12-08 12:55:00,89.39,89.41,89.29,89.3,14981.0,88.4018,88.4216,88.3029,88.3128,14981.0
2021-12-08 13:00:00,89.3,89.37,89.23,89.33,10827.0,88.3128,88.3821,88.2436,88.3425,10827.0
2021-12-08 13:05:00,89.34,89.39,89.25,89.38,12306.0,88.3524,88.4018,88.2634,88.3919,12306.0
2021-12-08 13:10:00,89.39,89.43,89.35,89.4,4907.0,88.4018,88.4414,88.3623,88.4117,4907.0
2021-12-08 13:15:00,89.44,89.59,89.44,89.58,9298.0,88.4513,88.5996,88.4513,88.5897,9298.0
2021-12-08 13:20:00,89.59,89.59,89.48,89.5,7805.0,88.5996,88.5996,88.4908,88.5106,7805.0
2021-12-08 13:25:00,89.52,89.57,89.5,89.56,8740.0,88.5304,88.5798,88.5106,88.57,8740.0
2021-12-08 13:30:00,89.55,89.57,89.49,89.54,6981.0,88.5601,88.5798,88.5007,88.5502,6981.0
2021-12-08 13:35:00,89.54,89.65,89.52,89.63,11387.0,88.5502,88.659,88.5304,88.6392,11387.0
2021-12-08 13:40:00,89.65,89.83,89.63,89.83,15623.0,88.659,88.837,88.6392,88.837,15623.0
2021-12-08 13:45:00,89.83,89.95,89.82,89.9,50367.0,88.837,88.9556,88.8271,88.9062,50367.0
2021-12-08 13:50:00,89.9,89.9,89.81,89.86,33672.0,88.9062,88.9062,88.8172,88.8666,33672.0
2021-12-08 13:55:00,89.86,89.86,89.66,89.7,26427.0,88.8666,88.8666,88.6689,88.7084,26427.0
2021-12-08 14:00:00,89.7,89.78,89.63,89.73,11762.0,88.7084,88.7875,88.6392,88.7381,11762.0
2021-12-08 14:05:00,89.73,89.73,89.53,89.63,12833.0,88.7381,88.7381,88.5403,88.6392,12833.0
2021-12-08 14:10:00,89.62,89.62,89.44,89.45,15143.0,88.6293,88.6293,88.4513,88.4612,15143.0
2021-12-08 14:15:00,89.45,89.51,89.3,89.44,12931.0,88.4612,88.5205,88.3128,88.4513,12931.0
2021-12-08 14:20:00,89.39,89.6,89.33,89.6,36641.0,88.4018,88.6095,88.3425,88.6095,36641.0
2021-12-08 14:25:00,89.6,89.7,89.57,89.65,20012.0,88.6095,88.7084,88.5798,88.659,20012.0
2021-12-08 14:30:00,89.68,89.69,89.56,89.64,24286.0,88.6886,88.6985,88.57,88.6491,24286.0
2021-12-08 14:35:00,89.64,89.68,89.48,89.53,17169.0,88.6491,88.6886,88.4908,88.5403,17169.0
2021-12-08 14:40:00,89.54,89.6,89.47,89.59,10394.0,88.5502,88.6095,88.481,88.5996,10394.0
2021-12-08 14:45:00,89.59,89.71,89.58,89.62,9612.0,88.5996,88.7183,88.5897,88.6293,9612.0
2021-12-08 14:50:00,89.61,89.71,89.56,89.65,20667.0,88.6194,88.7183,88.57,88.659,20667.0
2021-12-08 14:55:00,89.67,89.83,89.67,89.81,16191.0,88.6787,88.837,88.6787,88.8172,16191.0
2021-12-08 15:00:00,89.82,89.87,89.67,89.71,20808.0,88.8271,88.8765,88.6787,88.7183,20808.0
2021-12-08 15:05:00,89.69,89.74,89.62,89.65,13001.0,88.6985,88.748,88.6293,88.659,13001.0
2021-12-08 15:10:00,89.67,89.78,89.64,89.7,18930.0,88.6787,88.7875,88.6491,88.7084,18930.0
2021-12-08 15:15:00,89.69,89.75,89.66,89.71,17457.0,88.6985,88.7579,88.6689,88.7183,17457.0
2021-12-08 15:20:00,89.7,89.85,89.68,89.84,21746.0,88.7084,88.8568,88.6886,88.8469,21746.0
2021-12-08 15:25:00,89.85,89.86,89.78,89.84,12884.0,88.8568,88.8666,88.7875,88.8469,12884.0
2021-12-08 15:30:00,89.83,89.9,89.8,89.83,9557.0,88.837,88.9062,88.8073,88.837,9557.0
2021-12-08 15:35:00,89.81,89.89,89.78,89.83,13740.0,88.8172,88.8963,88.7875,88.837,13740.0
2021-12-08 15:40:00,89.84,89.86,89.6,89.61,21940.0,88.8469,88.8666,88.6095,88.6194,21940.0
2021-12-08 15:45:00,89.61,89.79,89.6,89.79,39195.0,88.6194,88.7974,88.6095,88.7974,39195.0
2021-12-08 15:50:00,89.79,90.11,89.79,90.1,104082.0,88.7974,89.1139,88.7974,89.104,104082.0
2021-12-08 15:55:00,90.12,90.15,90.0,90.09,76738.0,89.1238,89.1534,89.0051,89.0941,76738.0
2021-12-09 09:30:00,89.48,90.07,89.48,90.07,144487.0,88.4908,89.0743,88.4908,89.0743,144487.0
2021-12-09 09:35:00,90.08,90.29,89.94,90.18,105278.0,89.0842,89.2919,88.9458,89.1831,105278.0
2021-12-09 09:40:00,90.2,90.31,90.04,90.14,52659.0,89.2029,89.3117,89.0447,89.1435,52659.0
2021-12-09 09:45:00,90.15,90.33,89.9,89.91,70680.0,89.1534,89.3314,88.9062,88.9161,70680.0
2021-12-09 09:50:00,89.91,90.05,89.66,89.76,98809.0,88.9161,89.0545,88.6689,88.7677,98809.0
2021-12-09 09:55:00,89.75,89.75,89.33,89.58,66688.0,88.7579,88.7579,88.3425,88.5897,66688.0
2021-12-09 10:00:00,89.6,89.79,89.42,89.71,43232.0,88.6095,88.7974,88.4315,88.7183,43232.0
2021-12-09 10:05:00,89.66,89.72,89.26,89.47,52022.0,88.6689,88.7282,88.2733,88.481,52022.0
2021-12-09 10:10:00,89.44,89.47,89.23,89.35,39370.0,88.4513,88.481,88.2436,88.3623,39370.0
2021-12-09 10:15:00,89.38,89.46,89.21,89.45,28316.0,88.3919,88.4711,88.2238,88.4612,28316.0
2021-12-09 10:20:00,89.46,89.6,89.11,89.11,46380.0,88.4711,88.6095,88.1249,88.1249,46380.0
2021-12-09 10:25:00,89.13,89.18,88.75,88.75,84051.0,88.1447,88.1942,87.7689,87.7689,84051.0
2021-12-09 10:30:00,88.76,88.99,88.69,88.84,56896.0,87.7788,88.0063,87.7096,87.8579,56896.0
2021-12-09 10:35:00,88.8,88.93,88.58,88.71,48123.0,87.8184,87.9469,87.6008,87.7294,48123.0
2021-12-09 10:40:00,88.73,88.97,88.65,88.97,39227.0,87.7491,87.9865,87.67,87.9865,39227.0
2021-12-09 10:45:00,88.95,89.16,88.95,89.09,35016.0,87.9667,88.1744,87.9667,88.1052,35016.0
2021-12-09 10:50:00,89.09,89.12,88.91,89.08,31430.0,88.1052,88.1348,87.9271,88.0953,31430.0
2021-12-09 10:55:00,89.07,89.19,89.03,89.1,26936.0,88.0854,88.204,88.0458,88.115,26936.0
2021-12-09 11:00:00,89.12,89.13,88.87,88.91,30473.0,88.1348,88.1447,87.8876,87.9271,30473.0
2021-12-09 11:05:00,88.91,89.17,88.88,89.17,26809.0,87.9271,88.1843,87.8975,88.1843,26809.0
2021-12-09 11:10:00,89.17,89.22,89.03,89.13,45351.0,88.1843,88.2337,88.0458,88.1447,45351.0
2021-12-09 11:15:00,89.12,89.14,88.87,88.99,36303.0,88.1348,88.1546,87.8876,88.0063,36303.0
2021-12-09 11:20:00,89.03,89.34,88.9,89.33,29386.0,88.0458,88.3524,87.9173,88.3425,29386.0
2021-12-09 11:25:00,89.34,89.48,89.33,89.45,28685.0,88.3524,88.4908,88.3425,88.4612,28685.0
2021-12-09 11:30:00,89.45,89.55,89.39,89.39,19193.0,88.4612,88.5601,88.4018,88.4018,19193.0
2021-12-09 11:35:00,89.4,89.4,89.22,89.29,40675.0,88.4117,88.4117,88.2337,88.3029,40675.0
2021-12-09 11:40:00,89.29,89.29,89.14,89.17,11676.0,88.3029,88.3029,88.1546,88.1843,11676.0
2021-12-09 11:45:00,89.16,89.16,88.91,88.93,31480.0,88.1744,88.1744,87.9271,87.9469,31480.0
2021-12-09 11:50:00,88.93,89.06,88.91,89.0,23287.0,87.9469,88.0755,87.9271,88.0161,23287.0
2021-12-09 11:55:00,89.01,89.08,88.89,88.94,23746.0,88.026,88.0953,87.9074,87.9568,23746.0
2021-12-09 12:00:00,88.94,89.06,88.74,88.8,30712.0,87.9568,88.0755,87.759,87.8184,30712.0
2021-12-09 12:05:00,88.8,88.92,88.68,88.91,34253.0,87.8184,87.937,87.6997,87.9271,34253.0
2021-12-09 12:10:00,88.9,88.97,88.82,88.92,13500.0,87.9173,87.9865,87.8381,87.937,13500.0
2021-12-09 12:15:00,88.94,88.96,88.79,88.79,24805.0,87.9568,87.9766,87.8085,87.8085,24805.0
2021-12-09 12:20:00,88.79,89.0,88.79,89.0,23730.0,87.8085,88.0161,87.8085,88.0161,23730.0
2021-12-09 12:25:00,89.01,89.01,88.84,88.86,12030.0,88.026,88.026,87.8579,87.8777,12030.0
2021-12-09 12:30:00,88.84,88.85,88.71,88.76,22950.0,87.8579,87.8678,87.7294,87.7788,22950.0
2021-12-09 12:35:00,88.75,88.97,88.75,88.94,9977.0,87.7689,87.9865,87.7689,87.9568,9977.0
2021-12-09 12:40:00,88.93,89.06,88.88,88.96,8315.0,87.9469,88.0755,87.8975,87.9766,8315.0
2021-12-09 12:45:00,88.99,89.17,88.94,89.14,21559.0,88.0063,88.1843,87.9568,88.1546,21559.0
2021-12-09 12:50:00,89.14,89.18,89.1,89.15,11282.0,88.1546,88.1942,88.115,88.1645,11282.0
2021-12-09 12:55:00,89.13,89.14,88.99,89.11,10452.0,88.1447,88.1546,88.0063,88.1249,10452.0
2021-12-09 13:00:00,89.1,89.1,88.84,88.95,42814.0,88.115,88.115,87.8579,87.9667,42814.0
2021-12-09 13:05:00,88.96,89.05,88.84,88.84,23211.0,87.9766,88.0656,87.8579,87.8579,23211.0
2021-12-09 13:10:00,88.88,88.91,88.78,88.83,12958.0,87.8975,87.9271,87.7986,87.848,12958.0
2021-12-09 13:15:00,88.88,89.05,88.88,89.0,15716.0,87.8975,88.0656,87.8975,88.0161,15716.0
2021-12-09 13:20:00,88.91,88.92,88.7,88.74,16203.0,87.9271,87.937,87.7195,87.759,16203.0
2021-12-09 13:25:00,88.73,88.79,88.67,88.73,9870.0,87.7491,87.8085,87.6898,87.7491,9870.0
2021-12-09 13:30:00,88.71,88.85,88.69,88.78,6065.0,87.7294,87.8678,87.7096,87.7986,6065.0
2021-12-09 13:35:00,88.76,88.93,88.75,88.9,9284.0,87.7788,87.9469,87.7689,87.9173,9284.0
2021-12-09 13:40:00,88.88,88.9,88.46,88.47,52228.0,87.8975,87.9173,87.4821,87.492,52228.0
2021-12-09 13:45:00,88.47,88.57,88.14,88.18,76641.0,87.492,87.5909,87.1657,87.2052,76641.0
2021-12-09 13:50:00,88.15,88.28,88.05,88.26,37474.0,87.1755,87.3041,87.0767,87.2843,37474.0
2021-12-09 13:55:00,88.29,88.56,88.29,88.46,32880.0,87.314,87.581,87.314,87.4821,32880.0
2021-12-09 14:00:00,88.46,88.54,88.41,88.42,30913.0,87.4821,87.5612,87.4327,87.4426,30913.0
2021-12-09 14:05:00,88.44,88.5,88.4,88.41,17935.0,87.4623,87.5217,87.4228,87.4327,17935.0
2021-12-09 14:10:00,88.43,88.47,88.16,88.23,24164.0,87.4524,87.492,87.1854,87.2547,24164.0
2021-12-09 14:15:00,88.26,88.45,88.16,88.43,29860.0,87.2843,87.4722,87.1854,87.4524,29860.0
2021-12-09 14:20:00,88.43,88.64,88.42,88.61,22340.0,87.4524,87.6601,87.4426,87.6305,22340.0
2021-12-09 14:25:00,88.6,88.61,88.34,88.4,38881.0,87.6206,87.6305,87.3634,87.4228,38881.0
2021-12-09 14:30:00,88.37,88.46,88.31,88.43,20896.0,87.3931,87.4821,87.3338,87.4524,20896.0
2021-12-09 14:35:00,88.4,88.46,88.27,88.39,14176.0,87.4228,87.4821,87.2942,87.4129,14176.0
2021-12-09 14:40:00,88.38,88.4,88.19,88.33,11702.0,87.403,87.4228,87.2151,87.3536,11702.0
2021-12-09 14:45:00,88.3,88.37,88.2,88.25,9952.0,87.3239,87.3931,87.225,87.2744,9952.0
2021-12-09 14:50:00,88.23,88.28,88.02,88.05,40977.0,87.2547,87.3041,87.047,87.0767,40977.0
2021-12-09 14:55:00,88.06,88.12,87.91,88.03,33486.0,87.0865,87.1459,86.9382,87.0569,33486.0
2021-12-09 15:00:00,88.04,88.35,88.0,88.13,44441.0,87.0668,87.3733,87.0272,87.1558,44441.0
2021-12-09 15:05:00,88.15,88.15,87.63,87.63,50794.0,87.1755,87.1755,86.6613,86.6613,50794.0
2021-12-09 15:10:00,87.63,87.78,87.46,87.57,72937.0,86.6613,86.8096,86.4932,86.602,72937.0
2021-12-09 15:15:00,87.57,87.71,87.49,87.68,35558.0,86.602,86.7404,86.5228,86.7107,35558.0
2021-12-09 15:20:00,87.69,87.72,87.42,87.42,41891.0,86.7206,86.7503,86.4536,86.4536,41891.0
2021-12-09 15:25:00,87.43,87.74,87.38,87.65,38897.0,86.4635,86.7701,86.4141,86.6811,38897.0
2021-12-09 15:30:00,87.63,87.94,87.62,87.76,53497.0,86.6613,86.9679,86.6514,86.7899,53497.0
2021-12-09 15:35:00,87.78,87.78,87.56,87.72,49750.0,86.8096,86.8096,86.5921,86.7503,49750.0
2021-12-09 15:40:00,87.74,88.04,87.68,87.95,31998.0,86.7701,87.0668,86.7107,86.9778,31998.0
2021-12-09 15:45:00,87.97,88.15,87.87,88.06,22075.0,86.9975,87.1755,86.8986,87.0865,22075.0
2021-12-09 15:50:00,88.05,88.05,87.66,87.66,56255.0,87.0767,87.0767,86.691,86.691,56255.0
2021-12-09 15:55:00,87.66,87.68,87.31,87.43,73841.0,86.691,86.7107,86.3448,86.4635,73841.0
2021-12-10 09:30:00,88.68,89.24,88.58,89.14,104615.0,87.6997,88.2535,87.6008,88.1546,104615.0
2021-12-10 09:35:00,89.14,89.31,88.75,89.21,121419.0,88.1546,88.3227,87.7689,88.2238,121419.0
2021-12-10 09:40:00,89.2,89.29,88.42,88.44,117678.0,88.2139,88.3029,87.4426,87.4623,117678.0
2021-12-10 09:45:00,88.48,88.63,88.0,88.21,80139.0,87.5019,87.6502,87.0272,87.2349,80139.0
2021-12-10 09:50:00,88.09,88.52,88.02,88.3,50237.0,87.1162,87.5415,87.047,87.3239,50237.0
2021-12-10 09:55:00,88.29,88.33,87.98,88.17,49654.0,87.314,87.3536,87.0074,87.1953,49654.0
2021-12-10 10:00:00,88.12,88.53,88.09,88.27,40479.0,87.1459,87.5513,87.1162,87.2942,40479.0
2021-12-10 10:05:00,88.28,88.69,88.21,88.67,47101.0,87.3041,87.7096,87.2349,87.6898,47101.0
2021-12-10 10:10:00,88.67,88.71,88.35,88.6,73726.0,87.6898,87.7294,87.3733,87.6206,73726.0
2021-12-10 10:15:00,88.63,89.15,88.49,89.11,59081.0,87.6502,88.1645,87.5118,88.1249,59081.0
2021-12-10 10:20:00,89.13,89.14,88.88,88.91,36327.0,88.1447,88.1546,87.8975,87.9271,36327.0
2021-12-10 10:25:00,88.89,89.0,88.79,88.95,53251.0,87.9074,88.0161,87.8085,87.9667,53251.0
2021-12-10 10:30:00,89.01,89.01,88.22,88.3,48629.0,88.026,88.026,87.2448,87.3239,48629.0
2021-12-10 10:35:00,88.3,88.34,87.98,88.16,37500.0,87.3239,87.3634,87.0074,87.1854,37500.0
2021-12-10 10:40:00,88.15,88.3,88.06,88.14,26526.0,87.1755,87.3239,87.0865,87.1657,26526.0
2021-12-10 10:45:00,88.13,88.17,87.59,87.6,37912.0,87.1558,87.1953,86.6217,86.6316,37912.0
2021-12-10 10:50:00,87.62,87.93,87.62,87.87,26589.0,86.6514,86.958,86.6514,86.8986,26589.0
2021-12-10 10:55:00,87.89,88.1,87.83,88.03,27824.0,86.9184,87.1261,86.8591,87.0569,27824.0
2021-12-10 11:00:00,87.98,88.07,87.58,87.59,24352.0,87.0074,87.0964,86.6118,86.6217,24352.0
2021-12-10 11:05:00,87.57,87.64,87.25,87.38,84883.0,86.602,86.6712,86.2855,86.4141,84883.0
2021-12-10 11:10:00,87.38,87.62,87.32,87.62,42544.0,86.4141,86.6514,86.3547,86.6514,42544.0
2021-12-10 11:15:00,87.59,87.88,87.52,87.78,39931.0,86.6217,86.9085,86.5525,86.8096,39931.0
2021-12-10 11:20:00,87.75,87.78,87.66,87.76,21604.0,86.78,86.8096,86.691,86.7899,21604.0
2021-12-10 11:25:00,87.73,88.1,87.73,88.07,19991.0,86.7602,87.1261,86.7602,87.0964,19991.0
2021-12-10 11:30:00,88.08,88.11,87.75,87.79,26612.0,87.1063,87.136,86.78,86.8195,26612.0
2021-12-10 11:35:00,87.8,88.04,87.66,87.96,26264.0,86.8294,87.0668,86.691,86.9876,26264.0
2021-12-10 11:40:00,87.91,88.34,87.86,88.34,28050.0,86.9382,87.3634,86.8888,87.3634,28050.0
2021-12-10 11:45:00,88.34,88.59,88.34,88.5,39370.0,87.3634,87.6107,87.3634,87.5217,39370.0
2021-12-10 11:50:00,88.48,88.63,88.36,88.4,28982.0,87.5019,87.6502,87.3832,87.4228,28982.0
2021-12-10 11:55:00,88.42,88.52,88.33,88.48,22391.0,87.4426,87.5415,87.3536,87.5019,22391.0
2021-12-10 12:00:00,88.52,88.54,88.21,88.27,13757.0,87.5415,87.5612,87.2349,87.2942,13757.0
2021-12-10 12:05:00,88.28,88.57,88.28,88.44,61015.0,87.3041,87.5909,87.3041,87.4623,61015.0
2021-12-10 12:10:00,88.45,88.64,88.44,88.5,21141.0,87.4722,87.6601,87.4623,87.5217,21141.0
2021-12-10 12:15:00,88.5,88.57,88.31,88.34,13696.0,87.5217,87.5909,87.3338,87.3634,13696.0
2021-12-10 12:20:00,88.39,88.51,88.28,88.5,20599.0,87.4129,87.5316,87.3041,87.5217,20599.0
2021-12-10 12:25:00,88.5,88.61,88.39,88.4,12014.0,87.5217,87.6305,87.4129,87.4228,12014.0
2021-12-10 12:30:00,88.41,88.46,88.11,88.17,23429.0,87.4327,87.4821,87.136,87.1953,23429.0
2021-12-10 12:35:00,88.19,88.26,88.03,88.07,23092.0,87.2151,87.2843,87.0569,87.0964,23092.0
2021-12-10 12:40:00,88.07,88.24,88.05,88.11,19249.0,87.0964,87.2645,87.0767,87.136,19249.0
2021-12-10 12:45:00,88.1,88.38,88.05,88.38,12518.0,87.1261,87.403,87.0767,87.403,12518.0
2021-12-10 12:50:00,88.38,88.49,88.38,88.47,13980.0,87.403,87.5118,87.403,87.492,13980.0
2021-12-10 12:55:00,88.49,88.6,88.44,88.6,23983.0,87.5118,87.6206,87.4623,87.6206,23983.0
2021-12-10 13:00:00,88.59,88.7,88.43,88.59,24850.0,87.6107,87.7195,87.4524,87.6107,24850.0
2021-12-10 13:05:00,88.62,88.8,88.54,88.75,9280.0,87.6403,87.8184,87.5612,87.7689,9280.0
2021-12-10 13:10:00,88.76,88.82,88.67,88.67,15487.0,87.7788,87.8381,87.6898,87.6898,15487.0
2021-12-10 13:15:00,88.7,88.75,88.6,88.69,47735.0,87.7195,87.7689,87.6206,87.7096,47735.0
2021-12-10 13:20:00,88.67,88.69,88.55,88.55,16890.0,87.6898,87.7096,87.5711,87.5711,16890.0
2021-12-10 13:25:00,88.55,88.78,88.55,88.71,10592.0,87.5711,87.7986,87.5711,87.7294,10592.0
2021-12-10 13:30:00,88.73,88.76,88.57,88.64,22542.0,87.7491,87.7788,87.5909,87.6601,22542.0
2021-12-10 13:35:00,88.66,88.66,88.4,88.49,33360.0,87.6799,87.6799,87.4228,87.5118,33360.0
2021-12-10 13:40:00,88.52,88.59,88.48,88.54,10135.0,87.5415,87.6107,87.5019,87.5612,10135.0
2021-12-10 13:45:00,88.55,88.64,88.44,88.45,33136.0,87.5711,87.6601,87.4623,87.4722,33136.0
2021-12-10 13:50:00,88.41,88.63,88.41,88.6,10741.0,87.4327,87.6502,87.4327,87.6206,10741.0
2021-12-10 13:55:00,88.63,88.7,88.58,88.63,20932.0,87.6502,87.7195,87.6008,87.6502,20932.0
2021-12-10 14:00:00,88.67,88.76,88.61,88.64,15203.0,87.6898,87.7788,87.6305,87.6601,15203.0
2021-12-10 14:05:00,88.67,88.69,88.55,88.58,15552.0,87.6898,87.7096,87.5711,87.6008,15552.0
2021-12-10 14:10:00,88.59,88.65,88.57,88.64,10712.0,87.6107,87.67,87.5909,87.6601,10712.0
2021-12-10 14:15:00,88.65,88.74,88.58,88.72,5052.0,87.67,87.759,87.6008,87.7392,5052.0
2021-12-10 14:20:00,88.72,88.75,88.65,88.65,10085.0,87.7392,87.7689,87.67,87.67,10085.0
2021-12-10 14:25:00,88.66,88.66,88.55,88.64,9151.0,87.6799,87.6799,87.5711,87.6601,9151.0
2021-12-10 14:30:00,88.64,88.71,88.41,88.42,19609.0,87.6601,87.7294,87.4327,87.4426,19609.0
2021-12-10 14:35:00,88.46,88.56,88.45,88.51,17921.0,87.4821,87.581,87.4722,87.5316,17921.0
2021-12-10 14:40:00,88.52,88.58,88.49,88.49,4990.0,87.5415,87.6008,87.5118,87.5118,4990.0
2021-12-10 14:45:00,88.49,88.56,88.45,88.5,11789.0,87.5118,87.581,87.4722,87.5217,11789.0
2021-12-10 14:50:00,88.49,88.51,88.35,88.36,18130.0,87.5118,87.5316,87.3733,87.3832,18130.0
2021-12-10 14:55:00,88.37,88.4,88.29,88.35,16081.0,87.3931,87.4228,87.314,87.3733,16081.0
2021-12-10 15:00:00,88.33,88.47,88.24,88.24,10201.0,87.3536,87.492,87.2645,87.2645,10201.0
2021-12-10 15:05:00,88.24,88.48,88.22,88.44,24536.0,87.2645,87.5019,87.2448,87.4623,24536.0
2021-12-10 15:10:00,88.4,88.51,88.4,88.46,16192.0,87.4228,87.5316,87.4228,87.4821,16192.0
2021-12-10 15:15:00,88.43,88.58,88.42,88.58,12496.0,87.4524,87.6008,87.4426,87.6008,12496.0
2021-12-10 15:20:00,88.59,88.8,88.59,88.79,14084.0,87.6107,87.8184,87.6107,87.8085,14084.0
2021-12-10 15:25:00,88.76,88.79,88.71,88.74,7774.0,87.7788,87.8085,87.7294,87.759,7774.0
2021-12-10 15:30:00,88.73,88.92,88.73,88.92,25227.0,87.7491,87.937,87.7491,87.937,25227.0
2021-12-10 15:35:00,88.92,88.96,88.82,88.89,25948.0,87.937,87.9766,87.8381,87.9074,25948.0
2021-12-10 15:40:00,88.89,88.97,88.89,88.93,17321.0,87.9074,87.9865,87.9074,87.9469,17321.0
2021-12-10 15:45:00,88.97,89.03,88.87,88.92,48637.0,87.9865,88.0458,87.8876,87.937,48637.0
2021-12-10 15:50:00,88.92,89.15,88.92,89.15,50885.0,87.937,88.1645,87.937,88.1645,50885.0
2021-12-10 15:55:00,89.15,89.41,89.11,89.31,81255.0,88.1645,88.4216,88.1249,88.3227,81255.0
2021-12-13 09:30:00,89.29,89.41,88.81,88.86,125951.0,88.3029,88.4216,87.8282,87.8777,125951.0
2021-12-13 09:35:00,88.86,89.36,88.66,88.89,109130.0,87.8777,88.3722,87.6799,87.9074,109130.0
2021-12-13 09:40:00,88.83,89.31,88.72,89.14,52516.0,87.848,88.3227,87.7392,88.1546,52516.0
2021-12-13 09:45:00,89.13,89.28,88.82,88.95,39533.0,88.1447,88.2931,87.8381,87.9667,39533.0
2021-12-13 09:50:00,88.91,88.96,88.53,88.65,54402.0,87.9271,87.9766,87.5513,87.67,54402.0
2021-12-13 09:55:00,88.62,89.11,88.6,88.76,45316.0,87.6403,88.1249,87.6206,87.7788,45316.0
2021-12-13 10:00:00,88.77,88.78,88.49,88.64,35221.0,87.7887,87.7986,87.5118,87.6601,35221.0
2021-12-13 10:05:00,88.67,88.89,88.65,88.75,33220.0,87.6898,87.9074,87.67,87.7689,33220.0
2021-12-13 10:10:00,88.74,89.16,88.61,88.97,33842.0,87.759,88.1744,87.6305,87.9865,33842.0
2021-12-13 10:15:00,88.99,89.08,88.75,88.75,44032.0,88.0063,88.0953,87.7689,87.7689,44032.0
2021-12-13 10:20:00,88.76,88.78,88.13,88.18,64794.0,87.7788,87.7986,87.1558,87.2052,64794.0
2021-12-13 10:25:00,88.19,88.26,87.87,88.11,59075.0,87.2151,87.2843,86.8986,87.136,59075.0
2021-12-13 10:30:00,88.1,88.1,87.76,87.9,51197.0,87.1261,87.1261,86.7899,86.9283,51197.0
2021-12-13 10:35:00,87.94,88.15,87.8,87.8,26813.0,86.9679,87.1755,86.8294,86.8294,26813.0
2021-12-13 10:40:00,87.79,87.99,87.76,87.96,20768.0,86.8195,87.0173,86.7899,86.9876,20768.0
2021-12-13 10:45:00,87.94,88.26,87.94,88.21,72158.0,86.9679,87.2843,86.9679,87.2349,72158.0
2021-12-13 10:50:00,88.22,88.3,88.02,88.13,29262.0,87.2448,87.3239,87.047,87.1558,29262.0
2021-12-13 10:55:00,88.11,88.11,87.89,88.04,19859.0,87.136,87.136,86.9184,87.0668,19859.0
2021-12-13 11:00:00,87.98,88.12,87.69,87.79,27108.0,87.0074,87.1459,86.7206,86.8195,27108.0
2021-12-13 11:05:00,87.81,88.07,87.76,88.02,26051.0,86.8393,87.0964,86.7899,87.047,26051.0
2021-12-13 11:10:00,87.96,88.05,87.67,87.69,141908.0,86.9876,87.0767,86.7009,86.7206,141908.0
2021-12-13 11:15:00,87.69,87.83,87.52,87.57,25297.0,86.7206,86.8591,86.5525,86.602,25297.0
2021-12-13 11:20:00,87.57,87.66,87.4,87.4,30613.0,86.602,86.691,86.4338,86.4338,30613.0
2021-12-13 11:25:00,87.5,87.54,87.34,87.46,37188.0,86.5327,86.5723,86.3745,86.4932,37188.0
2021-12-13 11:30:00,87.48,87.63,87.35,87.52,31087.0,86.513,86.6613,86.3844,86.5525,31087.0
2021-12-13 11:35:00,87.51,87.64,87.26,87.35,21640.0,86.5426,86.6712,86.2954,86.3844,21640.0
2021-12-13 11:40:00,87.38,87.53,87.35,87.35,27188.0,86.4141,86.5624,86.3844,86.3844,27188.0
2021-12-13 11:45:00,87.36,87.43,87.14,87.14,49470.0,86.3943,86.4635,86.1767,86.1767,49470.0
2021-12-13 11:50:00,87.15,87.17,86.96,87.08,59199.0,86.1866,86.2064,85.9987,86.1174,59199.0
2021-12-13 11:55:00,87.06,87.29,86.98,87.25,29788.0,86.0976,86.3251,86.0185,86.2855,29788.0
2021-12-13 12:00:00,87.24,87.29,87.04,87.25,32898.0,86.2756,86.3251,86.0778,86.2855,32898.0
2021-12-13 12:05:00,87.27,87.5,87.19,87.46,46188.0,86.3053,86.5327,86.2262,86.4932,46188.0
2021-12-13 12:10:00,87.46,87.58,87.38,87.54,61975.0,86.4932,86.6118,86.4141,86.5723,61975.0
2021-12-13 12:15:00,87.55,87.55,87.33,87.34,53625.0,86.5822,86.5822,86.3646,86.3745,53625.0
2021-12-13 12:20:00,87.34,87.58,87.34,87.56,18709.0,86.3745,86.6118,86.3745,86.5921,18709.0
2021-12-13 12:25:00,87.58,87.66,87.56,87.63,43576.0,86.6118,86.691,86.5921,86.6613,43576.0
2021-12-13 12:30:00,87.61,87.78,87.59,87.64,19528.0,86.6415,86.8096,86.6217,86.6712,19528.0
2021-12-13 12:35:00,87.63,87.83,87.63,87.78,20599.0,86.6613,86.8591,86.6613,86.8096,20599.0
2021-12-13 12:40:00,87.77,87.78,87.66,87.74,22280.0,86.7997,86.8096,86.691,86.7701,22280.0
2021-12-13 12:45:00,87.75,87.75,87.53,87.53,21686.0,86.78,86.78,86.5624,86.5624,21686.0
2021-12-13 12:50:00,87.56,87.56,87.39,87.44,24355.0,86.5921,86.5921,86.4239,86.4734,24355.0
2021-12-13 12:55:00,87.42,87.55,87.37,87.51,9731.0,86.4536,86.5822,86.4042,86.5426,9731.0
2021-12-13 13:00:00,87.51,87.78,87.43,87.67,11782.0,86.5426,86.8096,86.4635,86.7009,11782.0
2021-12-13 13:05:00,87.67,87.69,87.56,87.56,4556.0,86.7009,86.7206,86.5921,86.5921,4556.0
2021-12-13 13:10:00,87.56,87.58,87.46,87.49,25121.0,86.5921,86.6118,86.4932,86.5228,25121.0
2021-12-13 13:15:00,87.49,87.57,87.39,87.5,19519.0,86.5228,86.602,86.4239,86.5327,19519.0
2021-12-13 13:20:00,87.51,87.52,87.31,87.4,26266.0,86.5426,86.5525,86.3448,86.4338,26266.0
2021-12-13 13:25:00,87.4,87.46,87.34,87.37,18312.0,86.4338,86.4932,86.3745,86.4042,18312.0
2021-12-13 13:30:00,87.37,87.41,87.08,87.16,37800.0,86.4042,86.4437,86.1174,86.1965,37800.0
2021-12-13 13:35:00,87.15,87.24,87.11,87.17,12258.0,86.1866,86.2756,86.147,86.2064,12258.0
2021-12-13 13:40:00,87.17,87.52,87.16,87.51,18670.0,86.2064,86.5525,86.1965,86.5426,18670.0
2021-12-13 13:45:00,87.46,87.49,87.34,87.37,13892.0,86.4932,86.5228,86.3745,86.4042,13892.0
2021-12-13 13:50:00,87.38,87.65,87.38,87.61,21924.0,86.4141,86.6811,86.4141,86.6415,21924.0
2021-12-13 13:55:00,87.6,87.61,87.46,87.49,5101.0,86.6316,86.6415,86.4932,86.5228,5101.0
2021-12-13 14:00:00,87.45,87.47,87.28,87.47,10014.0,86.4833,86.5031,86.3152,86.5031,10014.0
2021-12-13 14:05:00,87.47,87.52,87.41,87.51,4539.0,86.5031,86.5525,86.4437,86.5426,4539.0
2021-12-13 14:10:00,87.54,87.62,87.5,87.52,8230.0,86.5723,86.6514,86.5327,86.5525,8230.0
2021-12-13 14:15:00,87.52,87.52,87.44,87.49,16832.0,86.5525,86.5525,86.4734,86.5228,16832.0
2021-12-13 14:20:00,87.5,87.77,87.47,87.66,21749.0,86.5327,86.7997,86.5031,86.691,21749.0
2021-12-13 14:25:00,87.68,87.7,87.54,87.65,23802.0,86.7107,86.7305,86.5723,86.6811,23802.0
2021-12-13 14:30:00,87.63,87.72,87.49,87.71,44267.0,86.6613,86.7503,86.5228,86.7404,44267.0
2021-12-13 14:35:00,87.73,87.74,87.63,87.68,22114.0,86.7602,86.7701,86.6613,86.7107,22114.0
2021-12-13 14:40:00,87.72,87.73,87.62,87.62,15985.0,86.7503,86.7602,86.6514,86.6514,15985.0
2021-12-13 14:45:00,87.62,87.64,87.55,87.6,13324.0,86.6514,86.6712,86.5822,86.6316,13324.0
2021-12-13 14:50:00,87.57,87.7,87.57,87.69,4517.0,86.602,86.7305,86.602,86.7206,4517.0
2021-12-13 14:55:00,87.7,87.87,87.69,87.86,14386.0,86.7305,86.8986,86.7206,86.8888,14386.0
2021-12-13 15:00:00,87.85,88.02,87.81,88.01,16415.0,86.8789,87.047,86.8393,87.0371,16415.0
2021-12-13 15:05:00,88.0,88.01,87.73,87.77,15994.0,87.0272,87.0371,86.7602,86.7997,15994.0
2021-12-13 15:10:00,87.76,87.84,87.73,87.79,7553.0,86.7899,86.869,86.7602,86.8195,7553.0
2021-12-13 15:15:00,87.85,87.91,87.58,87.64,22727.0,86.8789,86.9382,86.6118,86.6712,22727.0
2021-12-13 15:20:00,87.65,87.7,87.47,87.58,17149.0,86.6811,86.7305,86.5031,86.6118,17149.0
2021-12-13 15:25:00,87.59,87.62,87.41,87.42,9959.0,86.6217,86.6514,86.4437,86.4536,9959.0
2021-12-13 15:30:00,87.4,87.62,87.4,87.6,28566.0,86.4338,86.6514,86.4338,86.6316,28566.0
2021-12-13 15:35:00,87.58,87.84,87.57,87.61,22074.0,86.6118,86.869,86.602,86.6415,22074.0
2021-12-13 15:40:00,87.57,87.61,87.41,87.41,23792.0,86.602,86.6415,86.4437,86.4437,23792.0
2021-12-13 15:45:00,87.44,87.49,87.24,87.26,44123.0,86.4734,86.5228,86.2756,86.2954,44123.0
2021-12-13 15:50:00,87.26,87.27,86.73,86.75,110569.0,86.2954,86.3053,85.7712,85.791,110569.0
2021-12-13 15:55:00,86.75,86.91,86.56,86.74,92242.0,85.791,85.9493,85.6031,85.7811,92242.0
2021-12-14 09:30:00,84.49,85.04,84.23,84.74,273702.0,83.556,84.0999,83.2989,83.8032,273702.0
2021-12-14 09:35:00,84.73,85.34,84.73,85.23,63794.0,83.7934,84.3966,83.7934,84.2878,63794.0
2021-12-14 09:40:00,85.25,85.62,85.24,85.62,76697.0,84.3076,84.6735,84.2977,84.6735,76697.0
2021-12-14 09:45:00,85.69,85.75,85.03,85.34,70213.0,84.7427,84.8021,84.09,84.3966,70213.0
2021-12-14 09:50:00,85.34,85.4,84.91,85.05,60550.0,84.3966,84.4559,83.9714,84.1098,60550.0
2021-12-14 09:55:00,85.03,85.26,84.82,85.0,29200.0,84.09,84.3175,83.8824,84.0604,29200.0
2021-12-14 10:00:00,84.95,85.04,84.5,84.54,29140.0,84.0109,84.0999,83.5659,83.6055,29140.0
2021-12-14 10:05:00,84.51,84.84,84.45,84.66,37639.0,83.5758,83.9021,83.5164,83.7241,37639.0
2021-12-14 10:10:00,84.67,84.71,84.28,84.34,70128.0,83.734,83.7736,83.3483,83.4077,70128.0
2021-12-14 10:15:00,84.33,84.43,84.2,84.38,61528.0,83.3978,83.4967,83.2692,83.4472,61528.0
2021-12-14 10:20:00,84.4,84.98,84.29,84.93,82109.0,83.467,84.0406,83.3582,83.9911,82109.0
2021-12-14 10:25:00,84.93,85.14,84.87,84.9,70326.0,83.9911,84.1988,83.9318,83.9615,70326.0
2021-12-14 10:30:00,84.86,85.09,84.74,84.85,29514.0,83.9219,84.1494,83.8032,83.912,29514.0
2021-12-14 10:35:00,84.85,84.91,84.56,84.59,26307.0,83.912,83.9714,83.6252,83.6549,26307.0
2021-12-14 10:40:00,84.6,84.66,84.19,84.29,42936.0,83.6648,83.7241,83.2593,83.3582,42936.0
2021-12-14 10:45:00,84.37,84.41,83.93,84.05,54161.0,83.4373,83.4769,83.0022,83.1209,54161.0
2021-12-14 10:50:00,84.05,84.05,83.72,83.73,67801.0,83.1209,83.1209,82.7945,82.8044,67801.0
2021-12-14 10:55:00,83.73,83.78,83.49,83.71,73632.0,82.8044,82.8539,82.5671,82.7846,73632.0
2021-12-14 11:00:00,83.62,83.73,83.28,83.55,78102.0,82.6956,82.8044,82.3594,82.6264,78102.0
2021-12-14 11:05:00,83.57,83.72,83.5,83.66,60448.0,82.6462,82.7945,82.5769,82.7352,60448.0
2021-12-14 11:10:00,83.64,83.74,83.37,83.38,69256.0,82.7154,82.8143,82.4484,82.4583,69256.0
2021-12-14 11:15:00,83.38,83.77,83.38,83.57,96346.0,82.4583,82.844,82.4583,82.6462,96346.0
2021-12-14 11:20:00,83.51,83.79,83.47,83.54,55951.0,82.5868,82.8637,82.5473,82.6165,55951.0
2021-12-14 11:25:00,83.55,83.82,83.54,83.77,41843.0,82.6264,82.8934,82.6165,82.844,41843.0
2021-12-14 11:30:00,83.76,83.85,83.45,83.52,32229.0,82.8341,82.9231,82.5275,82.5967,32229.0
2021-12-14 11:35:00,83.56,83.64,83.18,83.22,85581.0,82.6363,82.7154,82.2605,82.3,85581.0
2021-12-14 11:40:00,83.21,83.48,83.19,83.24,39926.0,82.2902,82.5572,82.2704,82.3198,39926.0
2021-12-14 11:45:00,83.26,83.49,83.23,83.38,85695.0,82.3396,82.5671,82.3099,82.4583,85695.0
2021-12-14 11:50:00,83.36,83.51,83.24,83.32,128799.0,82.4385,82.5868,82.3198,82.3989,128799.0
2021-12-14 11:55:00,83.32,83.49,83.2,83.46,35470.0,82.3989,82.5671,82.2803,82.5374,35470.0
2021-12-14 12:00:00,83.46,83.49,83.24,83.24,39999.0,82.5374,82.5671,82.3198,82.3198,39999.0
2021-12-14 12:05:00,83.24,83.53,83.16,83.44,37491.0,82.3198,82.6066,82.2407,82.5176,37491.0
2021-12-14 12:10:00,83.42,83.52,83.21,83.24,26879.0,82.4978,82.5967,82.2902,82.3198,26879.0
2021-12-14 12:15:00,83.23,83.24,83.01,83.1,46200.0,82.3099,82.3198,82.0924,82.1814,46200.0
2021-12-14 12:20:00,83.1,83.24,83.04,83.19,20698.0,82.1814,82.3198,82.122,82.2704,20698.0
2021-12-14 12:25:00,83.18,83.34,83.13,83.29,17922.0,82.2605,82.4187,82.211,82.3693,17922.0
2021-12-14 12:30:00,83.27,83.35,83.14,83.27,10498.0,82.3495,82.4286,82.2209,82.3495,10498.0
2021-12-14 12:35:00,83.32,83.34,83.12,83.12,37049.0,82.3989,82.4187,82.2011,82.2011,37049.0
2021-12-14 12:40:00,83.15,83.21,83.02,83.02,47264.0,82.2308,82.2902,82.1023,82.1023,47264.0
2021-12-14 12:45:00,83.02,83.13,82.96,83.03,48325.0,82.1023,82.211,82.0429,82.1121,48325.0
2021-12-14 12:50:00,83.02,83.21,83.02,83.21,44062.0,82.1023,82.2902,82.1023,82.2902,44062.0
2021-12-14 12:55:00,83.2,83.3,83.1,83.27,44548.0,82.2803,82.3792,82.1814,82.3495,44548.0
2021-12-14 13:00:00,83.27,83.56,83.22,83.5,51926.0,82.3495,82.6363,82.3,82.5769,51926.0
2021-12-14 13:05:00,83.5,83.66,83.47,83.6,62630.0,82.5769,82.7352,82.5473,82.6758,62630.0
2021-12-14 13:10:00,83.59,83.64,83.45,83.53,20954.0,82.666,82.7154,82.5275,82.6066,20954.0
2021-12-14 13:15:00,83.54,83.59,83.39,83.43,15905.0,82.6165,82.666,82.4682,82.5077,15905.0
2021-12-14 13:20:00,83.43,83.49,83.31,83.38,28763.0,82.5077,82.5671,82.389,82.4583,28763.0
2021-12-14 13:25:00,83.4,83.57,83.36,83.52,16810.0,82.4781,82.6462,82.4385,82.5967,16810.0
2021-12-14 13:30:00,83.53,83.54,83.39,83.4,13511.0,82.6066,82.6165,82.4682,82.4781,13511.0
2021-12-14 13:35:00,83.39,83.48,83.35,83.41,15505.0,82.4682,82.5572,82.4286,82.4879,15505.0
2021-12-14 13:40:00,83.42,83.42,83.23,83.23,17375.0,82.4978,82.4978,82.3099,82.3099,17375.0
2021-12-14 13:45:00,83.25,83.31,83.2,83.2,10725.0,82.3297,82.389,82.2803,82.2803,10725.0
2021-12-14 13:50:00,83.21,83.35,83.18,83.23,15461.0,82.2902,82.4286,82.2605,82.3099,15461.0
2021-12-14 13:55:00,83.25,83.25,83.11,83.22,13424.0,82.3297,82.3297,82.1913,82.3,13424.0
2021-12-14 14:00:00,83.2,83.53,83.14,83.46,21612.0,82.2803,82.6066,82.2209,82.5374,21612.0
2021-12-14 14:05:00,83.44,83.92,83.44,83.92,40665.0,82.5176,82.9923,82.5176,82.9923,40665.0
2021-12-14 14:10:00,83.9,84.02,83.81,83.81,24927.0,82.9725,83.0912,82.8835,82.8835,24927.0
2021-12-14 14:15:00,83.85,83.95,83.8,83.85,28235.0,82.9231,83.022,82.8736,82.9231,28235.0
2021-12-14 14:20:00,83.88,84.08,83.72,84.06,23995.0,82.9527,83.1505,82.7945,83.1308,23995.0
2021-12-14 14:25:00,84.03,84.12,83.9,83.96,16442.0,83.1011,83.1901,82.9725,83.0319,16442.0
2021-12-14 14:30:00,83.94,84.16,83.89,84.12,26291.0,83.0121,83.2297,82.9626,83.1901,26291.0
2021-12-14 14:35:00,84.08,84.16,83.94,84.03,7940.0,83.1505,83.2297,83.0121,83.1011,7940.0
2021-12-14 14:40:00,84.08,84.27,84.03,84.25,21762.0,83.1505,83.3384,83.1011,83.3187,21762.0
2021-12-14 14:45:00,84.27,84.4,84.18,84.18,30077.0,83.3384,83.467,83.2494,83.2494,30077.0
2021-12-14 14:50:00,84.17,84.19,84.03,84.17,17307.0,83.2395,83.2593,83.1011,83.2395,17307.0
2021-12-14 14:55:00,84.2,84.22,84.08,84.21,12237.0,83.2692,83.289,83.1505,83.2791,12237.0
2021-12-14 15:00:00,84.19,84.63,84.18,84.63,37519.0,83.2593,83.6945,83.2494,83.6945,37519.0
2021-12-14 15:05:00,84.64,84.82,84.58,84.81,33358.0,83.7043,83.8824,83.645,83.8725,33358.0
2021-12-14 15:10:00,84.79,84.91,84.66,84.73,54705.0,83.8527,83.9714,83.7241,83.7934,54705.0
2021-12-14 15:15:00,84.74,84.92,84.61,84.91,32493.0,83.8032,83.9813,83.6747,83.9714,32493.0
2021-12-14 15:20:00,84.91,84.91,84.77,84.91,14464.0,83.9714,83.9714,83.8329,83.9714,14464.0
2021-12-14 15:25:00,84.92,85.16,84.86,85.11,45037.0,83.9813,84.2186,83.9219,84.1692,45037.0
2021-12-14 15:30:00,85.11,85.32,85.08,85.25,51718.0,84.1692,84.3768,84.1395,84.3076,51718.0
2021-12-14 15:35:00,85.26,85.43,85.05,85.08,52712.0,84.3175,84.4856,84.1098,84.1395,52712.0
2021-12-14 15:40:00,85.09,85.18,84.83,84.83,46912.0,84.1494,84.2384,83.8922,83.8922,46912.0
2021-12-14 15:45:00,84.82,84.93,84.67,84.71,30099.0,83.8824,83.9911,83.734,83.7736,30099.0
2021-12-14 15:50:00,84.72,84.91,84.49,84.52,134332.0,83.7835,83.9714,83.556,83.5857,134332.0
2021-12-14 15:55:00,84.55,85.0,84.51,85.0,194140.0,83.6153,84.0604,83.5758,84.0604,194140.0
2021-12-15 09:30:00,84.79,85.02,84.36,84.37,138550.0,83.8527,84.0801,83.4274,83.4373,138550.0
2021-12-15 09:35:00,84.41,84.97,84.32,84.79,97163.0,83.4769,84.0307,83.3879,83.8527,97163.0
2021-12-15 09:40:00,84.78,84.8,84.41,84.49,60882.0,83.8428,83.8626,83.4769,83.556,60882.0
2021-12-15 09:45:00,84.48,84.67,83.98,84.01,93781.0,83.5461,83.734,83.0516,83.0813,93781.0
2021-12-15 09:50:00,84.03,84.18,83.92,84.02,58249.0,83.1011,83.2494,82.9923,83.0912,58249.0
2021-12-15 09:55:00,84.0,84.24,83.99,84.08,50143.0,83.0714,83.3088,83.0615,83.1505,50143.0
2021-12-15 10:00:00,84.06,84.35,83.74,84.2,61021.0,83.1308,83.4176,82.8143,83.2692,61021.0
2021-12-15 10:05:00,84.19,84.3,84.05,84.07,66386.0,83.2593,83.3681,83.1209,83.1406,66386.0
2021-12-15 10:10:00,84.1,84.27,83.91,84.13,28277.0,83.1703,83.3384,82.9824,83.2,28277.0
2021-12-15 10:15:00,84.15,84.32,84.05,84.09,46822.0,83.2198,83.3879,83.1209,83.1604,46822.0
2021-12-15 10:20:00,84.1,84.49,84.1,84.38,42471.0,83.1703,83.556,83.1703,83.4472,42471.0
2021-12-15 10:25:00,84.4,84.4,84.17,84.26,24216.0,83.467,83.467,83.2395,83.3285,24216.0
2021-12-15 10:30:00,84.24,84.4,84.13,84.39,26505.0,83.3088,83.467,83.2,83.4571,26505.0
2021-12-15 10:35:00,84.39,84.75,84.38,84.75,48303.0,83.4571,83.8131,83.4472,83.8131,48303.0
2021-12-15 10:40:00,84.74,84.82,84.58,84.58,24809.0,83.8032,83.8824,83.645,83.645,24809.0
2021-12-15 10:45:00,84.58,84.67,84.34,84.34,12594.0,83.645,83.734,83.4077,83.4077,12594.0
2021-12-15 10:50:00,84.36,84.39,84.2,84.2,35654.0,83.4274,83.4571,83.2692,83.2692,35654.0
2021-12-15 10:55:00,84.23,84.23,84.09,84.16,13113.0,83.2989,83.2989,83.1604,83.2297,13113.0
2021-12-15 11:00:00,84.14,84.25,83.99,84.18,18410.0,83.2099,83.3187,83.0615,83.2494,18410.0
2021-12-15 11:05:00,84.13,84.22,83.97,83.97,18019.0,83.2,83.289,83.0418,83.0418,18019.0
2021-12-15 11:10:00,83.98,84.04,83.83,83.91,42844.0,83.0516,83.111,82.9033,82.9824,42844.0
2021-12-15 11:15:00,83.92,83.96,83.7,83.75,29052.0,82.9923,83.0319,82.7747,82.8242,29052.0
2021-12-15 11:20:00,83.72,83.92,83.69,83.88,44019.0,82.7945,82.9923,82.7648,82.9527,44019.0
2021-12-15 11:25:00,83.88,83.98,83.74,83.78,30524.0,82.9527,83.0516,82.8143,82.8539,30524.0
2021-12-15 11:30:00,83.78,83.78,83.44,83.45,45966.0,82.8539,82.8539,82.5176,82.5275,45966.0
2021-12-15 11:35:00,83.45,83.53,83.38,83.42,20271.0,82.5275,82.6066,82.4583,82.4978,20271.0
2021-12-15 11:40:00,83.41,83.47,83.26,83.4,88113.0,82.4879,82.5473,82.3396,82.4781,88113.0
2021-12-15 11:45:00,83.4,83.48,83.28,83.45,26568.0,82.4781,82.5572,82.3594,82.5275,26568.0
2021-12-15 11:50:00,83.44,83.55,83.32,83.54,32221.0,82.5176,82.6264,82.3989,82.6165,32221.0
2021-12-15 11:55:00,83.54,83.55,83.32,83.39,16330.0,82.6165,82.6264,82.3989,82.4682,16330.0
2021-12-15 12:00:00,83.32,83.57,83.32,83.54,44866.0,82.3989,82.6462,82.3989,82.6165,44866.0
2021-12-15 12:05:00,83.52,83.54,83.18,83.24,20398.0,82.5967,82.6165,82.2605,82.3198,20398.0
2021-12-15 12:10:00,83.24,83.33,83.18,83.19,12588.0,82.3198,82.4088,82.2605,82.2704,12588.0
2021-12-15 12:15:00,83.2,83.21,83.07,83.07,19606.0,82.2803,82.2902,82.1517,82.1517,19606.0
2021-12-15 12:20:00,83.06,83.15,83.02,83.11,19709.0,82.1418,82.2308,82.1023,82.1913,19709.0
2021-12-15 12:25:00,83.11,83.62,83.11,83.59,40592.0,82.1913,82.6956,82.1913,82.666,40592.0
2021-12-15 12:30:00,83.56,83.67,83.51,83.65,19991.0,82.6363,82.7451,82.5868,82.7253,19991.0
2021-12-15 12:35:00,83.64,83.7,83.51,83.52,16867.0,82.7154,82.7747,82.5868,82.5967,16867.0
2021-12-15 12:40:00,83.55,83.55,83.36,83.36,13107.0,82.6264,82.6264,82.4385,82.4385,13107.0
2021-12-15 12:45:00,83.37,83.47,83.35,83.39,22835.0,82.4484,82.5473,82.4286,82.4682,22835.0
2021-12-15 12:50:00,83.38,83.59,83.38,83.56,25409.0,82.4583,82.666,82.4583,82.6363,25409.0
2021-12-15 12:55:00,83.56,83.63,83.5,83.6,13819.0,82.6363,82.7055,82.5769,82.6758,13819.0
2021-12-15 13:00:00,83.6,83.62,83.5,83.51,15702.0,82.6758,82.6956,82.5769,82.5868,15702.0
2021-12-15 13:05:00,83.53,83.73,83.53,83.73,21108.0,82.6066,82.8044,82.6066,82.8044,21108.0
2021-12-15 13:10:00,83.72,83.72,83.55,83.63,13153.0,82.7945,82.7945,82.6264,82.7055,13153.0
2021-12-15 13:15:00,83.58,83.66,83.55,83.66,18928.0,82.6561,82.7352,82.6264,82.7352,18928.0
2021-12-15 13:20:00,83.64,83.71,83.59,83.63,9374.0,82.7154,82.7846,82.666,82.7055,9374.0
2021-12-15 13:25:00,83.66,83.79,83.62,83.66,34070.0,82.7352,82.8637,82.6956,82.7352,34070.0
2021-12-15 13:30:00,83.65,83.85,83.65,83.79,19034.0,82.7253,82.9231,82.7253,82.8637,19034.0
2021-12-15 13:35:00,83.81,83.89,83.78,83.84,33857.0,82.8835,82.9626,82.8539,82.9132,33857.0
2021-12-15 13:40:00,83.81,83.84,83.74,83.84,17546.0,82.8835,82.9132,82.8143,82.9132,17546.0
2021-12-15 13:45:00,83.83,83.86,83.71,83.73,23168.0,82.9033,82.933,82.7846,82.8044,23168.0
2021-12-15 13:50:00,83.73,83.74,83.59,83.66,34250.0,82.8044,82.8143,82.666,82.7352,34250.0
2021-12-15 13:55:00,83.67,84.13,83.66,84.12,45263.0,82.7451,83.2,82.7352,83.1901,45263.0
2021-12-15 14:00:00,84.07,84.84,83.13,84.83,210011.0,83.1406,83.9021,82.211,83.8922,210011.0
2021-12-15 14:05:00,84.89,85.25,84.63,85.14,164393.0,83.9516,84.3076,83.6945,84.1988,164393.0
2021-12-15 14:10:00,85.08,85.64,84.95,85.61,123263.0,84.1395,84.6933,84.0109,84.6636,123263.0
2021-12-15 14:15:00,85.55,85.85,85.3,85.85,86388.0,84.6043,84.901,84.357,84.901,86388.0
2021-12-15 14:20:00,85.82,85.85,85.28,85.28,93089.0,84.8713,84.901,84.3373,84.3373,93089.0
2021-12-15 14:25:00,85.28,85.31,84.53,84.88,63997.0,84.3373,84.3669,83.5956,83.9417,63997.0
2021-12-15 14:30:00,84.84,85.17,84.6,84.71,43895.0,83.9021,84.2285,83.6648,83.7736,43895.0
2021-12-15 14:35:00,84.77,85.47,84.62,85.35,97172.0,83.8329,84.5252,83.6846,84.4065,97172.0
2021-12-15 14:40:00,85.38,85.76,85.06,85.18,118136.0,84.4362,84.812,84.1197,84.2384,118136.0
2021-12-15 14:45:00,85.2,85.74,85.12,85.47,84133.0,84.2582,84.7922,84.179,84.5252,84133.0
2021-12-15 14:50:00,85.43,86.06,85.2,86.03,135004.0,84.4856,85.1086,84.2582,85.079,135004.0
2021-12-15 14:55:00,86.02,86.19,85.57,85.72,96403.0,85.0691,85.2372,84.6241,84.7724,96403.0
2021-12-15 15:00:00,85.72,86.22,85.68,86.17,79682.0,84.7724,85.2669,84.7328,85.2174,79682.0
2021-12-15 15:05:00,86.19,86.94,86.07,86.92,141143.0,85.2372,85.9789,85.1185,85.9591,141143.0
2021-12-15 15:10:00,86.9,87.18,86.77,87.18,79679.0,85.9394,86.2163,85.8108,86.2163,79679.0
2021-12-15 15:15:00,87.16,87.91,87.11,87.82,124599.0,86.1965,86.9382,86.147,86.8492,124599.0
2021-12-15 15:20:00,87.81,88.3,87.74,87.98,82796.0,86.8393,87.3239,86.7701,87.0074,82796.0
2021-12-15 15:25:00,87.98,88.01,87.71,87.96,65581.0,87.0074,87.0371,86.7404,86.9876,65581.0
2021-12-15 15:30:00,87.99,88.25,87.81,88.17,115218.0,87.0173,87.2744,86.8393,87.1953,115218.0
2021-12-15 15:35:00,88.18,88.53,88.18,88.53,128806.0,87.2052,87.5513,87.2052,87.5513,128806.0
2021-12-15 15:40:00,88.51,88.55,87.81,87.87,102271.0,87.5316,87.5711,86.8393,86.8986,102271.0
2021-12-15 15:45:00,87.88,88.02,87.62,87.81,96143.0,86.9085,87.047,86.6514,86.8393,96143.0
2021-12-15 15:50:00,87.8,88.64,87.8,88.58,113801.0,86.8294,87.6601,86.8294,87.6008,113801.0
2021-12-15 15:55:00,88.59,88.93,88.52,88.78,163942.0,87.6107,87.9469,87.5415,87.7986,163942.0
2021-12-16 09:30:00,89.2,89.32,88.8,89.07,193767.0,88.2139,88.3326,87.8184,88.0854,193767.0
2021-12-16 09:35:00,89.11,89.41,88.53,88.58,173821.0,88.1249,88.4216,87.5513,87.6008,173821.0
2021-12-16 09:40:00,88.62,88.66,88.01,88.26,138127.0,87.6403,87.6799,87.0371,87.2843,138127.0
2021-12-16 09:45:00,88.2,88.73,88.16,88.71,75117.0,87.225,87.7491,87.1854,87.7294,75117.0
2021-12-16 09:50:00,88.73,88.74,87.96,88.2,79473.0,87.7491,87.759,86.9876,87.225,79473.0
2021-12-16 09:55:00,88.21,88.25,87.51,87.51,80251.0,87.2349,87.2744,86.5426,86.5426,80251.0
2021-12-16 10:00:00,87.51,87.57,86.9,87.11,86492.0,86.5426,86.602,85.9394,86.147,86492.0
2021-12-16 10:05:00,87.06,87.28,86.74,86.78,75882.0,86.0976,86.3152,85.7811,85.8207,75882.0
2021-12-16 10:10:00,86.71,87.13,86.71,87.08,32627.0,85.7515,86.1668,85.7515,86.1174,32627.0
2021-12-16 10:15:00,87.18,87.29,86.7,87.17,53570.0,86.2163,86.3251,85.7416,86.2064,53570.0
2021-12-16 10:20:00,87.14,87.27,87.03,87.23,32278.0,86.1767,86.3053,86.0679,86.2657,32278.0
2021-12-16 10:25:00,87.2,87.62,87.19,87.59,74245.0,86.236,86.6514,86.2262,86.6217,74245.0
2021-12-16 10:30:00,87.58,87.8,87.3,87.47,72480.0,86.6118,86.8294,86.3349,86.5031,72480.0
2021-12-16 10:35:00,87.49,87.63,87.19,87.19,35000.0,86.5228,86.6613,86.2262,86.2262,35000.0
2021-12-16 10:40:00,87.18,87.34,86.92,86.93,55138.0,86.2163,86.3745,85.9591,85.969,55138.0
2021-12-16 10:45:00,87.02,87.42,87.01,87.33,18907.0,86.058,86.4536,86.0481,86.3646,18907.0
2021-12-16 10:50:00,87.32,87.43,87.04,87.08,29384.0,86.3547,86.4635,86.0778,86.1174,29384.0
2021-12-16 10:55:00,87.14,87.21,86.87,87.03,34786.0,86.1767,86.2459,85.9097,86.0679,34786.0
2021-12-16 11:00:00,87.04,87.11,86.08,86.2,99801.0,86.0778,86.147,85.1284,85.2471,99801.0
2021-12-16 11:05:00,86.22,86.35,85.99,86.21,57335.0,85.2669,85.3954,85.0394,85.257,57335.0
2021-12-16 11:10:00,86.15,86.22,85.8,85.92,55389.0,85.1977,85.2669,84.8515,84.9702,55389.0
2021-12-16 11:15:00,85.94,86.24,85.93,86.13,85362.0,84.99,85.2867,84.9801,85.1779,85362.0
2021-12-16 11:20:00,86.13,86.29,86.07,86.2,54397.0,85.1779,85.3361,85.1185,85.2471,54397.0
2021-12-16 11:25:00,86.2,86.36,86.05,86.34,62785.0,85.2471,85.4053,85.0988,85.3856,62785.0
2021-12-16 11:30:00,86.33,86.37,85.68,85.8,66366.0,85.3757,85.4152,84.7328,84.8515,66366.0
2021-12-16 11:35:00,85.81,85.92,85.68,85.83,53721.0,84.8614,84.9702,84.7328,84.8812,53721.0
2021-12-16 11:40:00,85.81,85.99,85.74,85.91,34185.0,84.8614,85.0394,84.7922,84.9603,34185.0
2021-12-16 11:45:00,85.93,86.07,85.65,85.85,46321.0,84.9801,85.1185,84.7032,84.901,46321.0
2021-12-16 11:50:00,85.88,85.96,85.69,85.76,18232.0,84.9306,85.0098,84.7427,84.812,18232.0
2021-12-16 11:55:00,85.74,85.79,85.4,85.47,55023.0,84.7922,84.8416,84.4559,84.5252,55023.0
2021-12-16 12:00:00,85.45,85.68,85.41,85.53,38286.0,84.5054,84.7328,84.4658,84.5845,38286.0
2021-12-16 12:05:00,85.53,85.53,85.18,85.23,74440.0,84.5845,84.5845,84.2384,84.2878,74440.0
2021-12-16 12:10:00,85.23,85.36,85.15,85.23,28581.0,84.2878,84.4164,84.2087,84.2878,28581.0
2021-12-16 12:15:00,85.18,85.36,85.09,85.29,38348.0,84.2384,84.4164,84.1494,84.3472,38348.0
2021-12-16 12:20:00,85.33,85.55,85.19,85.21,32041.0,84.3867,84.6043,84.2483,84.268,32041.0
2021-12-16 12:25:00,85.18,85.24,84.99,85.12,82818.0,84.2384,84.2977,84.0505,84.179,82818.0
2021-12-16 12:30:00,85.12,85.26,85.09,85.22,13916.0,84.179,84.3175,84.1494,84.2779,13916.0
2021-12-16 12:35:00,85.25,85.41,85.1,85.14,24423.0,84.3076,84.4658,84.1593,84.1988,24423.0
2021-12-16 12:40:00,85.14,85.19,84.98,85.0,32078.0,84.1988,84.2483,84.0406,84.0604,32078.0
2021-12-16 12:45:00,85.09,85.2,84.88,84.91,20454.0,84.1494,84.2582,83.9417,83.9714,20454.0
2021-12-16 12:50:00,84.93,85.09,84.75,84.75,33724.0,83.9911,84.1494,83.8131,83.8131,33724.0
2021-12-16 12:55:00,84.79,84.82,84.64,84.64,11556.0,83.8527,83.8824,83.7043,83.7043,11556.0
2021-12-16 13:00:00,84.66,84.87,84.65,84.82,21624.0,83.7241,83.9318,83.7142,83.8824,21624.0
2021-12-16 13:05:00,84.83,85.13,84.71,85.13,19784.0,83.8922,84.1889,83.7736,84.1889,19784.0
2021-12-16 13:10:00,85.12,85.24,85.04,85.22,45144.0,84.179,84.2977,84.0999,84.2779,45144.0
2021-12-16 13:15:00,85.22,85.33,85.15,85.3,45546.0,84.2779,84.3867,84.2087,84.357,45546.0
2021-12-16 13:20:00,85.3,85.38,85.1,85.2,37308.0,84.357,84.4362,84.1593,84.2582,37308.0
2021-12-16 13:25:00,85.24,85.35,85.19,85.27,21191.0,84.2977,84.4065,84.2483,84.3274,21191.0
2021-12-16 13:30:00,85.23,85.25,84.92,84.93,31053.0,84.2878,84.3076,83.9813,83.9911,31053.0
2021-12-16 13:35:00,84.96,85.1,84.89,85.08,15605.0,84.0208,84.1593,83.9516,84.1395,15605.0
2021-12-16 13:40:00,85.06,85.16,84.98,85.16,21705.0,84.1197,84.2186,84.0406,84.2186,21705.0
2021-12-16 13:45:00,85.16,85.45,85.09,85.39,41545.0,84.2186,84.5054,84.1494,84.4461,41545.0
2021-12-16 13:50:00,85.37,85.48,85.05,85.05,41984.0,84.4263,84.5351,84.1098,84.1098,41984.0
2021-12-16 13:55:00,85.06,85.09,84.9,84.9,32768.0,84.1197,84.1494,83.9615,83.9615,32768.0
2021-12-16 14:00:00,84.91,85.07,84.86,84.99,111924.0,83.9714,84.1296,83.9219,84.0505,111924.0
2021-12-16 14:05:00,84.97,85.02,84.6,84.63,102957.0,84.0307,84.0801,83.6648,83.6945,102957.0
2021-12-16 14:10:00,84.64,84.65,84.42,84.45,47946.0,83.7043,83.7142,83.4868,83.5164,47946.0
2021-12-16 14:15:00,84.45,84.45,84.14,84.17,22876.0,83.5164,83.5164,83.2099,83.2395,22876.0
2021-12-16 14:20:00,84.17,84.17,83.85,83.87,47006.0,83.2395,83.2395,82.9231,82.9429,47006.0
2021-12-16 14:25:00,83.89,84.2,83.88,84.13,56890.0,82.9626,83.2692,82.9527,83.2,56890.0
2021-12-16 14:30:00,84.12,84.27,83.94,83.96,51139.0,83.1901,83.3384,83.0121,83.0319,51139.0
2021-12-16 14:35:00,83.98,84.44,83.91,84.41,45108.0,83.0516,83.5066,82.9824,83.4769,45108.0
2021-12-16 14:40:00,84.42,84.58,84.16,84.21,44706.0,83.4868,83.645,83.2297,83.2791,44706.0
2021-12-16 14:45:00,84.2,84.2,83.5,83.54,154333.0,83.2692,83.2692,82.5769,82.6165,154333.0
2021-12-16 14:50:00,83.57,83.73,83.48,83.49,62754.0,82.6462,82.8044,82.5572,82.5671,62754.0
2021-12-16 14:55:00,83.51,83.96,83.51,83.91,63880.0,82.5868,83.0319,82.5868,82.9824,63880.0
2021-12-16 15:00:00,83.88,84.1,83.65,84.09,66646.0,82.9527,83.1703,82.7253,83.1604,66646.0
2021-12-16 15:05:00,84.1,84.31,83.7,83.7,79789.0,83.1703,83.378,82.7747,82.7747,79789.0
2021-12-16 15:10:00,83.72,83.87,83.63,83.8,31490.0,82.7945,82.9429,82.7055,82.8736,31490.0
2021-12-16 15:15:00,83.74,84.13,83.65,84.13,80051.0,82.8143,83.2,82.7253,83.2,80051.0
2021-12-16 15:20:00,84.15,84.39,84.05,84.28,197145.0,83.2198,83.4571,83.1209,83.3483,197145.0
2021-12-16 15:25:00,84.32,84.65,84.16,84.45,188638.0,83.3879,83.7142,83.2297,83.5164,188638.0
2021-12-16 15:30:00,84.47,84.79,84.24,84.69,68247.0,83.5362,83.8527,83.3088,83.7538,68247.0
2021-12-16 15:35:00,84.67,84.95,84.56,84.92,75351.0,83.734,84.0109,83.6252,83.9813,75351.0
2021-12-16 15:40:00,84.92,85.05,84.37,84.44,56426.0,83.9813,84.1098,83.4373,83.5066,56426.0
2021-12-16 15:45:00,84.47,84.57,83.99,84.02,61552.0,83.5362,83.6351,83.0615,83.0912,61552.0
2021-12-16 15:50:00,84.07,84.72,84.04,84.08,89160.0,83.1406,83.7835,83.111,83.1505,89160.0
2021-12-16 15:55:00,84.1,84.53,84.1,84.22,259065.0,83.1703,83.5956,83.1703,83.289,259065.0
2021-12-17 09:30:00,82.66,83.46,82.41,83.14,168274.0,81.7462,82.5374,81.499,82.2209,168274.0
2021-12-17 09:35:00,83.27,83.31,82.1,82.45,222429.0,82.3495,82.389,81.1924,81.5386,222429.0
2021-12-17 09:40:00,82.49,82.76,82.05,82.19,184615.0,81.5781,81.8451,81.143,81.2814,184615.0
2021-12-17 09:45:00,82.23,83.5,82.06,83.5,145070.0,81.321,82.5769,81.1529,82.5769,145070.0
2021-12-17 09:50:00,83.51,84.01,83.19,83.19,123643.0,82.5868,83.0813,82.2704,82.2704,123643.0
2021-12-17 09:55:00,83.18,83.38,83.03,83.34,70130.0,82.2605,82.4583,82.1121,82.4187,70130.0
2021-12-17 10:00:00,83.34,83.52,82.92,83.27,92795.0,82.4187,82.5967,82.0034,82.3495,92795.0
2021-12-17 10:05:00,83.27,83.29,82.78,83.14,80224.0,82.3495,82.3693,81.8649,82.2209,80224.0
2021-12-17 10:10:00,83.05,83.05,82.33,82.34,108699.0,82.1319,82.1319,81.4199,81.4298,108699.0
2021-12-17 10:15:00,82.36,82.43,82.06,82.43,65148.0,81.4496,81.5188,81.1529,81.5188,65148.0
2021-12-17 10:20:00,82.39,82.45,81.99,82.16,105391.0,81.4792,81.5386,81.0836,81.2518,105391.0
2021-12-17 10:25:00,82.15,82.9,82.15,82.89,84242.0,81.2419,81.9836,81.2419,81.9737,84242.0
2021-12-17 10:30:00,82.81,83.43,82.64,83.41,48067.0,81.8946,82.5077,81.7265,82.4879,48067.0
2021-12-17 10:35:00,83.42,83.82,83.35,83.81,75191.0,82.4978,82.8934,82.4286,82.8835,75191.0
2021-12-17 10:40:00,83.73,84.01,83.58,83.7,70568.0,82.8044,83.0813,82.6561,82.7747,70568.0
2021-12-17 10:45:00,83.69,84.36,83.67,84.36,87059.0,82.7648,83.4274,82.7451,83.4274,87059.0
2021-12-17 10:50:00,84.42,84.78,84.21,84.7,142699.0,83.4868,83.8428,83.2791,83.7637,142699.0
2021-12-17 10:55:00,84.68,84.71,84.29,84.58,74402.0,83.7439,83.7736,83.3582,83.645,74402.0
2021-12-17 11:00:00,84.57,84.61,84.18,84.18,26379.0,83.6351,83.6747,83.2494,83.2494,26379.0
2021-12-17 11:05:00,84.19,84.45,84.19,84.37,39697.0,83.2593,83.5164,83.2593,83.4373,39697.0
2021-12-17 11:10:00,84.37,85.22,84.34,85.12,88154.0,83.4373,84.2779,83.4077,84.179,88154.0
2021-12-17 11:15:00,85.17,85.18,84.7,84.88,53381.0,84.2285,84.2384,83.7637,83.9417,53381.0
2021-12-17 11:20:00,84.91,84.95,84.73,84.8,38059.0,83.9714,84.0109,83.7934,83.8626,38059.0
2021-12-17 11:25:00,84.76,84.92,84.62,84.81,44892.0,83.823,83.9813,83.6846,83.8725,44892.0
2021-12-17 11:30:00,84.83,84.95,84.03,84.04,78968.0,83.8922,84.0109,83.1011,83.111,78968.0
2021-12-17 11:35:00,84.09,84.13,83.75,83.92,68142.0,83.1604,83.2,82.8242,82.9923,68142.0
2021-12-17 11:40:00,83.9,83.94,83.43,83.55,88136.0,82.9725,83.0121,82.5077,82.6264,88136.0
2021-12-17 11:45:00,83.58,83.65,83.16,83.23,54963.0,82.6561,82.7253,82.2407,82.3099,54963.0
2021-12-17 11:50:00,83.24,83.56,83.23,83.42,36460.0,82.3198,82.6363,82.3099,82.4978,36460.0
2021-12-17 11:55:00,83.4,83.77,83.3,83.77,56648.0,82.4781,82.844,82.3792,82.844,56648.0
2021-12-17 12:00:00,83.72,83.72,83.32,83.38,60021.0,82.7945,82.7945,82.3989,82.4583,60021.0
2021-12-17 12:05:00,83.47,83.47,82.95,83.18,87317.0,82.5473,82.5473,82.033,82.2605,87317.0
2021-12-17 12:10:00,83.2,83.75,83.18,83.75,69202.0,82.2803,82.8242,82.2605,82.8242,69202.0
2021-12-17 12:15:00,83.72,84.03,83.58,83.68,60955.0,82.7945,83.1011,82.6561,82.755,60955.0
2021-12-17 12:20:00,83.68,83.86,83.63,83.67,21385.0,82.755,82.933,82.7055,82.7451,21385.0
2021-12-17 12:25:00,83.67,83.72,83.35,83.67,36537.0,82.7451,82.7945,82.4286,82.7451,36537.0
2021-12-17 12:30:00,83.68,84.2,83.58,83.95,75258.0,82.755,83.2692,82.6561,83.022,75258.0
2021-12-17 12:35:00,83.95,84.1,83.72,83.75,60648.0,83.022,83.1703,82.7945,82.8242,60648.0
2021-12-17 12:40:00,83.79,83.84,83.58,83.62,47394.0,82.8637,82.9132,82.6561,82.6956,47394.0
2021-12-17 12:45:00,83.64,83.74,83.5,83.66,34610.0,82.7154,82.8143,82.5769,82.7352,34610.0
2021-12-17 12:50:00,83.65,83.9,83.34,83.51,53871.0,82.7253,82.9725,82.4187,82.5868,53871.0
2021-12-17 12:55:00,83.51,83.81,83.49,83.74,23578.0,82.5868,82.8835,82.5671,82.8143,23578.0
2021-12-17 13:00:00,83.71,83.94,83.54,83.82,31504.0,82.7846,83.0121,82.6165,82.8934,31504.0
2021-12-17 13:05:00,83.76,83.77,83.47,83.48,53175.0,82.8341,82.844,82.5473,82.5572,53175.0
2021-12-17 13:10:00,83.49,83.77,83.43,83.66,15514.0,82.5671,82.844,82.5077,82.7352,15514.0
2021-12-17 13:15:00,83.66,83.97,83.63,83.91,10578.0,82.7352,83.0418,82.7055,82.9824,10578.0
2021-12-17 13:20:00,83.9,84.07,83.89,84.03,10737.0,82.9725,83.1406,82.9626,83.1011,10737.0
2021-12-17 13:25:00,83.99,84.45,83.98,84.38,35593.0,83.0615,83.5164,83.0516,83.4472,35593.0
2021-12-17 13:30:00,84.41,84.53,84.3,84.4,33328.0,83.4769,83.5956,83.3681,83.467,33328.0
2021-12-17 13:35:00,84.38,84.47,84.13,84.21,32922.0,83.4472,83.5362,83.2,83.2791,32922.0
2021-12-17 13:40:00,84.25,84.25,83.9,84.01,20141.0,83.3187,83.3187,82.9725,83.0813,20141.0
2021-12-17 13:45:00,84.02,84.38,84.02,84.38,27341.0,83.0912,83.4472,83.0912,83.4472,27341.0
2021-12-17 13:50:00,84.34,84.46,84.3,84.4,22328.0,83.4077,83.5263,83.3681,83.467,22328.0
2021-12-17 13:55:00,84.36,84.68,84.28,84.65,34765.0,83.4274,83.7439,83.3483,83.7142,34765.0
2021-12-17 14:00:00,84.66,84.68,84.3,84.36,21268.0,83.7241,83.7439,83.3681,83.4274,21268.0
2021-12-17 14:05:00,84.34,84.54,84.25,84.54,22489.0,83.4077,83.6055,83.3187,83.6055,22489.0
2021-12-17 14:10:00,84.53,84.76,84.46,84.47,34326.0,83.5956,83.823,83.5263,83.5362,34326.0
2021-12-17 14:15:00,84.47,84.69,84.46,84.59,14746.0,83.5362,83.7538,83.5263,83.6549,14746.0
2021-12-17 14:20:00,84.59,84.67,84.47,84.57,20956.0,83.6549,83.734,83.5362,83.6351,20956.0
2021-12-17 14:25:00,84.51,84.53,83.95,84.1,38956.0,83.5758,83.5956,83.022,83.1703,38956.0
2021-12-17 14:30:00,84.11,84.36,84.11,84.26,34319.0,83.1802,83.4274,83.1802,83.3285,34319.0
2021-12-17 14:35:00,84.21,84.36,84.13,84.28,24632.0,83.2791,83.4274,83.2,83.3483,24632.0
2021-12-17 14:40:00,84.3,84.52,84.25,84.52,30921.0,83.3681,83.5857,83.3187,83.5857,30921.0
2021-12-17 14:45:00,84.51,84.81,84.49,84.57,60988.0,83.5758,83.8725,83.556,83.6351,60988.0
2021-12-17 14:50:00,84.52,84.6,84.13,84.13,49832.0,83.5857,83.6648,83.2,83.2,49832.0
2021-12-17 14:55:00,84.12,84.33,84.03,84.24,30826.0,83.1901,83.3978,83.1011,83.3088,30826.0
2021-12-17 15:00:00,84.27,84.74,84.24,84.3,51681.0,83.3384,83.8032,83.3088,83.3681,51681.0
2021-12-17 15:05:00,84.33,84.49,84.3,84.42,18632.0,83.3978,83.556,83.3681,83.4868,18632.0
2021-12-17 15:10:00,84.43,84.43,84.11,84.13,21558.0,83.4967,83.4967,83.1802,83.2,21558.0
2021-12-17 15:15:00,84.14,84.29,83.79,84.06,47277.0,83.2099,83.3582,82.8637,83.1308,47277.0
2021-12-17 15:20:00,84.07,84.34,84.01,84.25,37742.0,83.1406,83.4077,83.0813,83.3187,37742.0
2021-12-17 15:25:00,84.2,84.2,83.88,83.96,26783.0,83.2692,83.2692,82.9527,83.0319,26783.0
2021-12-17 15:30:00,83.97,84.01,83.34,83.54,61499.0,83.0418,83.0813,82.4187,82.6165,61499.0
2021-12-17 15:35:00,83.5,83.72,83.36,83.66,28173.0,82.5769,82.7945,82.4385,82.7352,28173.0
2021-12-17 15:40:00,83.68,83.9,83.54,83.72,46467.0,82.755,82.9725,82.6165,82.7945,46467.0
2021-12-17 15:45:00,83.75,83.78,83.2,83.21,71165.0,82.8242,82.8539,82.2803,82.2902,71165.0
2021-12-17 15:50:00,83.23,83.73,83.22,83.53,122407.0,82.3099,82.8044,82.3,82.6066,122407.0
2021-12-17 15:55:00,83.52,83.93,83.34,83.37,137391.0,82.5967,83.0022,82.4187,82.4484,137391.0
2021-12-20 09:30:00,81.21,81.52,80.86,81.33,231119.0,80.3123,80.6188,79.9661,80.4309,231119.0
2021-12-20 09:35:00,81.22,81.83,81.15,81.82,69437.0,80.3222,80.9254,80.2529,80.9155,69437.0
2021-12-20 09:40:00,81.81,81.88,80.95,81.77,125228.0,80.9056,80.9749,80.0551,80.8661,125228.0
2021-12-20 09:45:00,81.69,81.7,81.08,81.15,54285.0,80.787,80.7968,80.1837,80.2529,54285.0
2021-12-20 09:50:00,81.15,81.65,81.1,81.65,61538.0,80.2529,80.7474,80.2035,80.7474,61538.0
2021-12-20 09:55:00,81.63,82.07,81.52,81.77,77161.0,80.7276,81.1628,80.6188,80.8661,77161.0
2021-12-20 10:00:00,81.77,81.91,81.35,81.43,71861.0,80.8661,81.0045,80.4507,80.5298,71861.0
2021-12-20 10:05:00,81.4,81.63,81.12,81.27,57559.0,80.5002,80.7276,80.2233,80.3716,57559.0
2021-12-20 10:10:00,81.24,81.36,81.03,81.25,65269.0,80.3419,80.4606,80.1343,80.3518,65269.0
2021-12-20 10:15:00,81.25,81.84,81.14,81.7,70110.0,80.3518,80.9353,80.243,80.7968,70110.0
2021-12-20 10:20:00,81.73,81.82,81.36,81.41,74382.0,80.8265,80.9155,80.4606,80.5101,74382.0
2021-12-20 10:25:00,81.4,81.62,81.21,81.23,72324.0,80.5002,80.7177,80.3123,80.332,72324.0
2021-12-20 10:30:00,81.23,81.38,80.96,81.3,137300.0,80.332,80.4804,80.065,80.4013,137300.0
2021-12-20 10:35:00,81.28,81.79,81.2,81.6,64894.0,80.3815,80.8859,80.3024,80.698,64894.0
2021-12-20 10:40:00,81.59,81.73,81.41,81.73,48281.0,80.6881,80.8265,80.5101,80.8265,48281.0
2021-12-20 10:45:00,81.72,81.76,81.27,81.29,48490.0,80.8166,80.8562,80.3716,80.3914,48490.0
2021-12-20 10:50:00,81.34,81.41,80.99,81.08,19126.0,80.4408,80.5101,80.0947,80.1837,19126.0
2021-12-20 10:55:00,81.07,81.2,80.73,80.88,71055.0,80.1738,80.3024,79.8376,79.9859,71055.0
2021-12-20 11:00:00,80.88,81.02,80.58,80.59,90349.0,79.9859,80.1244,79.6892,79.6991,90349.0
2021-12-20 11:05:00,80.59,80.81,80.55,80.77,54747.0,79.6991,79.9167,79.6596,79.8771,54747.0
2021-12-20 11:10:00,80.75,80.91,80.63,80.71,32215.0,79.8573,80.0156,79.7387,79.8178,32215.0
2021-12-20 11:15:00,80.7,80.86,80.53,80.86,34685.0,79.8079,79.9661,79.6398,79.9661,34685.0
2021-12-20 11:20:00,80.86,81.0,80.71,80.98,41422.0,79.9661,80.1046,79.8178,80.0848,41422.0
2021-12-20 11:25:00,80.97,81.0,80.6,80.66,35916.0,80.0749,80.1046,79.709,79.7683,35916.0
2021-12-20 11:30:00,80.66,80.86,80.37,80.51,92532.0,79.7683,79.9661,79.4815,79.62,92532.0
2021-12-20 11:35:00,80.5,80.59,80.33,80.5,64265.0,79.6101,79.6991,79.442,79.6101,64265.0
2021-12-20 11:40:00,80.5,80.7,80.37,80.68,54713.0,79.6101,79.8079,79.4815,79.7881,54713.0
2021-12-20 11:45:00,80.65,80.65,80.43,80.61,26159.0,79.7585,79.7585,79.5409,79.7189,26159.0
2021-12-20 11:50:00,80.64,81.16,80.63,81.1,47816.0,79.7486,80.2628,79.7387,80.2035,47816.0
2021-12-20 11:55:00,81.11,81.18,80.96,81.14,27944.0,80.2134,80.2826,80.065,80.243,27944.0
2021-12-20 12:00:00,81.13,81.23,80.98,81.21,14672.0,80.2331,80.332,80.0848,80.3123,14672.0
2021-12-20 12:05:00,81.11,81.13,80.94,80.95,27230.0,80.2134,80.2331,80.0452,80.0551,27230.0
2021-12-20 12:10:00,80.98,81.11,80.8,80.83,181466.0,80.0848,80.2134,79.9068,79.9365,181466.0
2021-12-20 12:15:00,80.83,81.45,80.81,81.38,75229.0,79.9365,80.5496,79.9167,80.4804,75229.0
2021-12-20 12:20:00,81.37,81.38,81.03,81.07,54661.0,80.4705,80.4804,80.1343,80.1738,54661.0
2021-12-20 12:25:00,81.1,81.21,80.98,81.05,42028.0,80.2035,80.3123,80.0848,80.154,42028.0
2021-12-20 12:30:00,81.05,81.06,80.73,80.74,44247.0,80.154,80.1639,79.8376,79.8475,44247.0
2021-12-20 12:35:00,80.74,80.86,80.66,80.73,16110.0,79.8475,79.9661,79.7683,79.8376,16110.0
2021-12-20 12:40:00,80.72,80.81,80.69,80.72,16934.0,79.8277,79.9167,79.798,79.8277,16934.0
2021-12-20 12:45:00,80.7,80.83,80.61,80.74,19290.0,79.8079,79.9365,79.7189,79.8475,19290.0
2021-12-20 12:50:00,80.77,80.92,80.65,80.86,125697.0,79.8771,80.0255,79.7585,79.9661,125697.0
2021-12-20 12:55:00,80.85,80.85,80.56,80.61,19514.0,79.9562,79.9562,79.6694,79.7189,19514.0
2021-12-20 13:00:00,80.6,80.63,80.49,80.49,23030.0,79.709,79.7387,79.6002,79.6002,23030.0
2021-12-20 13:05:00,80.54,80.8,80.51,80.78,38558.0,79.6497,79.9068,79.62,79.887,38558.0
2021-12-20 13:10:00,80.78,80.96,80.69,80.94,46286.0,79.887,80.065,79.798,80.0452,46286.0
2021-12-20 13:15:00,80.9,81.01,80.77,80.8,19818.0,80.0057,80.1145,79.8771,79.9068,19818.0
2021-12-20 13:20:00,80.78,80.88,80.7,80.8,22336.0,79.887,79.9859,79.8079,79.9068,22336.0
2021-12-20 13:25:00,80.79,80.91,80.78,80.84,15429.0,79.8969,80.0156,79.887,79.9464,15429.0
2021-12-20 13:30:00,80.83,81.0,80.66,80.68,24789.0,79.9365,80.1046,79.7683,79.7881,24789.0
2021-12-20 13:35:00,80.69,81.18,80.69,81.18,30440.0,79.798,80.2826,79.798,80.2826,30440.0
2021-12-20 13:40:00,81.18,81.43,81.14,81.18,91024.0,80.2826,80.5298,80.243,80.2826,91024.0
2021-12-20 13:45:00,81.18,81.24,81.09,81.18,33025.0,80.2826,80.3419,80.1936,80.2826,33025.0
2021-12-20 13:50:00,81.16,81.25,80.98,81.24,38494.0,80.2628,80.3518,80.0848,80.3419,38494.0
2021-12-20 13:55:00,81.24,81.4,81.05,81.11,30764.0,80.3419,80.5002,80.154,80.2134,30764.0
2021-12-20 14:00:00,81.19,81.33,81.11,81.21,33887.0,80.2925,80.4309,80.2134,80.3123,33887.0
2021-12-20 14:05:00,81.23,81.54,81.22,81.5,33312.0,80.332,80.6386,80.3222,80.5991,33312.0
2021-12-20 14:10:00,81.51,81.51,81.35,81.43,17444.0,80.6089,80.6089,80.4507,80.5298,17444.0
2021-12-20 14:15:00,81.44,81.67,81.42,81.63,36411.0,80.5397,80.7672,80.5199,80.7276,36411.0
2021-12-20 14:20:00,81.64,81.64,81.37,81.37,45463.0,80.7375,80.7375,80.4705,80.4705,45463.0
2021-12-20 14:25:00,81.36,81.41,81.1,81.17,42859.0,80.4606,80.5101,80.2035,80.2727,42859.0
2021-12-20 14:30:00,81.18,81.19,81.0,81.07,29369.0,80.2826,80.2925,80.1046,80.1738,29369.0
2021-12-20 14:35:00,81.07,81.18,81.01,81.14,16706.0,80.1738,80.2826,80.1145,80.243,16706.0
2021-12-20 14:40:00,81.16,81.25,81.04,81.2,18555.0,80.2628,80.3518,80.1441,80.3024,18555.0
2021-12-20 14:45:00,81.21,81.29,81.12,81.28,24497.0,80.3123,80.3914,80.2233,80.3815,24497.0
2021-12-20 14:50:00,81.27,81.6,81.26,81.56,31916.0,80.3716,80.698,80.3617,80.6584,31916.0
2021-12-20 14:55:00,81.55,81.68,81.34,81.4,52023.0,80.6485,80.7771,80.4408,80.5002,52023.0
2021-12-20 15:00:00,81.41,81.74,81.4,81.59,57378.0,80.5101,80.8364,80.5002,80.6881,57378.0
2021-12-20 15:05:00,81.62,81.7,81.47,81.6,22079.0,80.7177,80.7968,80.5694,80.698,22079.0
2021-12-20 15:10:00,81.59,81.74,81.47,81.47,43170.0,80.6881,80.8364,80.5694,80.5694,43170.0
2021-12-20 15:15:00,81.44,81.83,81.44,81.69,68142.0,80.5397,80.9254,80.5397,80.787,68142.0
2021-12-20 15:20:00,81.72,81.98,81.54,81.59,65749.0,80.8166,81.0738,80.6386,80.6881,65749.0
2021-12-20 15:25:00,81.58,81.67,81.51,81.63,31864.0,80.6782,80.7672,80.6089,80.7276,31864.0
2021-12-20 15:30:00,81.61,81.61,81.21,81.28,50312.0,80.7078,80.7078,80.3123,80.3815,50312.0
2021-12-20 15:35:00,81.27,81.42,81.19,81.42,27762.0,80.3716,80.5199,80.2925,80.5199,27762.0
2021-12-20 15:40:00,81.37,81.6,81.31,81.31,30113.0,80.4705,80.698,80.4112,80.4112,30113.0
2021-12-20 15:45:00,81.29,81.56,81.25,81.37,62413.0,80.3914,80.6584,80.3518,80.4705,62413.0
2021-12-20 15:50:00,81.38,81.87,81.38,81.48,117548.0,80.4804,80.965,80.4804,80.5793,117548.0
2021-12-20 15:55:00,81.52,81.82,81.5,81.73,109568.0,80.6188,80.9155,80.5991,80.8265,109568.0
2021-12-21 09:30:00,83.16,83.54,83.05,83.06,156513.0,82.2407,82.6165,82.1319,82.1418,156513.0
2021-12-21 09:35:00,83.08,83.31,82.82,83.15,82894.0,82.1616,82.389,81.9045,82.2308,82894.0
2021-12-21 09:40:00,83.15,83.17,82.59,82.79,65490.0,82.2308,82.2506,81.677,81.8748,65490.0
2021-12-21 09:45:00,82.75,82.76,82.34,82.34,85566.0,81.8352,81.8451,81.4298,81.4298,85566.0
2021-12-21 09:50:00,82.35,82.58,82.2,82.2,82240.0,81.4397,81.6671,81.2913,81.2913,82240.0
2021-12-21 09:55:00,82.19,82.38,82.15,82.16,49611.0,81.2814,81.4693,81.2419,81.2518,49611.0
2021-12-21 10:00:00,82.13,82.38,82.04,82.16,53683.0,81.2221,81.4693,81.1331,81.2518,53683.0
2021-12-21 10:05:00,82.16,82.43,82.06,82.08,68803.0,81.2518,81.5188,81.1529,81.1726,68803.0
2021-12-21 10:10:00,82.08,82.27,81.95,82.21,53807.0,81.1726,81.3605,81.0441,81.3012,53807.0
2021-12-21 10:15:00,82.2,82.55,82.17,82.55,50824.0,81.2913,81.6374,81.2617,81.6374,50824.0
2021-12-21 10:20:00,82.55,82.57,81.99,81.99,45729.0,81.6374,81.6572,81.0836,81.0836,45729.0
2021-12-21 10:25:00,81.99,82.01,81.6,81.72,91675.0,81.0836,81.1034,80.698,80.8166,91675.0
2021-12-21 10:30:00,81.74,81.89,81.54,81.55,39078.0,80.8364,80.9847,80.6386,80.6485,39078.0
2021-12-21 10:35:00,81.56,81.83,81.52,81.73,29681.0,80.6584,80.9254,80.6188,80.8265,29681.0
2021-12-21 10:40:00,81.72,81.93,81.68,81.89,29540.0,80.8166,81.0243,80.7771,80.9847,29540.0
2021-12-21 10:45:00,81.9,82.01,81.65,81.89,40621.0,80.9946,81.1034,80.7474,80.9847,40621.0
2021-12-21 10:50:00,81.88,82.12,81.82,82.08,20608.0,80.9749,81.2122,80.9155,81.1726,20608.0
2021-12-21 10:55:00,82.07,82.27,82.06,82.21,23529.0,81.1628,81.3605,81.1529,81.3012,23529.0
2021-12-21 11:00:00,82.19,82.39,82.08,82.39,150152.0,81.2814,81.4792,81.1726,81.4792,150152.0
2021-12-21 11:05:00,82.4,82.87,82.39,82.84,51509.0,81.4891,81.9539,81.4792,81.9242,51509.0
2021-12-21 11:10:00,82.85,82.92,82.75,82.92,32000.0,81.9341,82.0034,81.8352,82.0034,32000.0
2021-12-21 11:15:00,82.93,82.94,82.7,82.71,55452.0,82.0132,82.0231,81.7858,81.7957,55452.0
2021-12-21 11:20:00,82.73,82.8,82.58,82.61,26801.0,81.8155,81.8847,81.6671,81.6968,26801.0
2021-12-21 11:25:00,82.61,82.77,82.59,82.76,14689.0,81.6968,81.855,81.677,81.8451,14689.0
2021-12-21 11:30:00,82.77,82.95,82.74,82.88,62019.0,81.855,82.033,81.8253,81.9638,62019.0
2021-12-21 11:35:00,82.87,83.24,82.75,83.24,40349.0,81.9539,82.3198,81.8352,82.3198,40349.0
2021-12-21 11:40:00,83.25,83.5,83.2,83.47,72967.0,82.3297,82.5769,82.2803,82.5473,72967.0
2021-12-21 11:45:00,83.47,83.49,83.35,83.35,22268.0,82.5473,82.5671,82.4286,82.4286,22268.0
2021-12-21 11:50:00,83.35,83.5,83.35,83.5,16512.0,82.4286,82.5769,82.4286,82.5769,16512.0
2021-12-21 11:55:00,83.5,83.56,83.26,83.36,43538.0,82.5769,82.6363,82.3396,82.4385,43538.0
2021-12-21 12:00:00,83.35,83.57,83.35,83.41,27403.0,82.4286,82.6462,82.4286,82.4879,27403.0
2021-12-21 12:05:00,83.39,83.5,83.26,83.49,18152.0,82.4682,82.5769,82.3396,82.5671,18152.0
2021-12-21 12:10:00,83.49,83.74,83.42,83.69,50041.0,82.5671,82.8143,82.4978,82.7648,50041.0
2021-12-21 12:15:00,83.69,83.78,83.63,83.72,36229.0,82.7648,82.8539,82.7055,82.7945,36229.0
2021-12-21 12:20:00,83.71,83.73,83.6,83.72,28072.0,82.7846,82.8044,82.6758,82.7945,28072.0
2021-12-21 12:25:00,83.7,83.97,83.66,83.96,23375.0,82.7747,83.0418,82.7352,83.0319,23375.0
2021-12-21 12:30:00,83.95,84.07,83.89,84.0,36842.0,83.022,83.1406,82.9626,83.0714,36842.0
2021-12-21 12:35:00,84.01,84.1,83.91,83.99,29668.0,83.0813,83.1703,82.9824,83.0615,29668.0
2021-12-21 12:40:00,84.01,84.01,83.91,83.97,14086.0,83.0813,83.0813,82.9824,83.0418,14086.0
2021-12-21 12:45:00,83.98,84.09,83.97,84.02,16764.0,83.0516,83.1604,83.0418,83.0912,16764.0
2021-12-21 12:50:00,83.99,84.16,83.96,84.05,35948.0,83.0615,83.2297,83.0319,83.1209,35948.0
2021-12-21 12:55:00,84.05,84.25,84.05,84.24,79041.0,83.1209,83.3187,83.1209,83.3088,79041.0
2021-12-21 13:00:00,84.26,84.26,84.12,84.18,19059.0,83.3285,83.3285,83.1901,83.2494,19059.0
2021-12-21 13:05:00,84.2,84.24,84.06,84.19,21079.0,83.2692,83.3088,83.1308,83.2593,21079.0
2021-12-21 13:10:00,84.2,84.2,84.05,84.11,19483.0,83.2692,83.2692,83.1209,83.1802,19483.0
2021-12-21 13:15:00,84.12,84.25,84.08,84.19,12657.0,83.1901,83.3187,83.1505,83.2593,12657.0
2021-12-21 13:20:00,84.22,84.45,84.22,84.44,23222.0,83.289,83.5164,83.289,83.5066,23222.0
2021-12-21 13:25:00,84.45,84.46,84.36,84.46,26382.0,83.5164,83.5263,83.4274,83.5263,26382.0
2021-12-21 13:30:00,84.46,84.61,84.46,84.61,21825.0,83.5263,83.6747,83.5263,83.6747,21825.0
2021-12-21 13:35:00,84.59,84.74,84.59,84.69,39614.0,83.6549,83.8032,83.6549,83.7538,39614.0
2021-12-21 13:40:00,84.68,84.82,84.67,84.77,28720.0,83.7439,83.8824,83.734,83.8329,28720.0
2021-12-21 13:45:00,84.79,84.86,84.75,84.86,13955.0,83.8527,83.9219,83.8131,83.9219,13955.0
2021-12-21 13:50:00,84.84,84.86,84.73,84.74,34434.0,83.9021,83.9219,83.7934,83.8032,34434.0
2021-12-21 13:55:00,84.78,84.79,84.71,84.77,14030.0,83.8428,83.8527,83.7736,83.8329,14030.0
2021-12-21 14:00:00,84.78,84.97,84.72,84.95,26505.0,83.8428,84.0307,83.7835,84.0109,26505.0
2021-12-21 14:05:00,84.94,85.0,84.88,84.9,23376.0,84.001,84.0604,83.9417,83.9615,23376.0
2021-12-21 14:10:00,84.93,84.97,84.89,84.93,11159.0,83.9911,84.0307,83.9516,83.9911,11159.0
2021-12-21 14:15:00,84.93,85.02,84.91,85.02,24467.0,83.9911,84.0801,83.9714,84.0801,24467.0
2021-12-21 14:20:00,85.02,85.02,84.84,84.86,18618.0,84.0801,84.0801,83.9021,83.9219,18618.0
2021-12-21 14:25:00,84.87,85.0,84.87,84.99,17959.0,83.9318,84.0604,83.9318,84.0505,17959.0
2021-12-21 14:30:00,85.02,85.13,85.0,85.01,41354.0,84.0801,84.1889,84.0604,84.0703,41354.0
2021-12-21 14:35:00,85.0,85.0,84.86,84.87,12803.0,84.0604,84.0604,83.9219,83.9318,12803.0
2021-12-21 14:40:00,84.89,85.03,84.84,84.88,22222.0,83.9516,84.09,83.9021,83.9417,22222.0
2021-12-21 14:45:00,84.86,85.15,84.85,85.07,30957.0,83.9219,84.2087,83.912,84.1296,30957.0
2021-12-21 14:50:00,85.08,85.22,85.08,85.21,22434.0,84.1395,84.2779,84.1395,84.268,22434.0
2021-12-21 14:55:00,85.2,85.38,85.2,85.38,28867.0,84.2582,84.4362,84.2582,84.4362,28867.0
2021-12-21 15:00:00,85.38,85.46,85.33,85.42,77186.0,84.4362,84.5153,84.3867,84.4757,77186.0
2021-12-21 15:05:00,85.41,85.41,85.18,85.18,25549.0,84.4658,84.4658,84.2384,84.2384,25549.0
2021-12-21 15:10:00,85.19,85.29,85.11,85.17,33627.0,84.2483,84.3472,84.1692,84.2285,33627.0
2021-12-21 15:15:00,85.19,85.23,85.07,85.08,17990.0,84.2483,84.2878,84.1296,84.1395,17990.0
2021-12-21 15:20:00,85.09,85.11,84.86,84.88,27060.0,84.1494,84.1692,83.9219,83.9417,27060.0
2021-12-21 15:25:00,84.89,85.07,84.89,85.04,36865.0,83.9516,84.1296,83.9516,84.0999,36865.0
2021-12-21 15:30:00,85.02,85.16,84.99,85.06,24053.0,84.0801,84.2186,84.0505,84.1197,24053.0
2021-12-21 15:35:00,85.07,85.14,84.89,85.01,45986.0,84.1296,84.1988,83.9516,84.0703,45986.0
2021-12-21 15:40:00,85.01,85.01,84.74,84.83,69113.0,84.0703,84.0703,83.8032,83.8922,69113.0
2021-12-21 15:45:00,84.81,84.87,84.72,84.8,37267.0,83.8725,83.9318,83.7835,83.8626,37267.0
2021-12-21 15:50:00,84.8,85.46,84.8,85.42,74849.0,83.8626,84.5153,83.8626,84.4757,74849.0
2021-12-21 15:55:00,85.41,85.52,85.23,85.37,143702.0,84.4658,84.5746,84.2878,84.4263,143702.0
2021-12-22 09:30:00,85.26,85.31,84.94,85.09,133007.0,84.3175,84.3669,84.001,84.1494,133007.0
2021-12-22 09:35:00,85.13,85.42,85.09,85.37,70886.0,84.1889,84.4757,84.1494,84.4263,70886.0
2021-12-22 09:40:00,85.38,85.78,85.08,85.75,81668.0,84.4362,84.8317,84.1395,84.8021,81668.0
2021-12-22 09:45:00,85.76,86.07,85.69,85.88,70747.0,84.812,85.1185,84.7427,84.9306,70747.0
2021-12-22 09:50:00,85.88,86.03,85.63,85.99,88481.0,84.9306,85.079,84.6834,85.0394,88481.0
2021-12-22 09:55:00,85.99,86.12,85.61,85.71,73452.0,85.0394,85.168,84.6636,84.7625,73452.0
2021-12-22 10:00:00,85.71,85.92,85.3,85.34,79826.0,84.7625,84.9702,84.357,84.3966,79826.0
2021-12-22 10:05:00,85.36,85.39,85.13,85.35,60872.0,84.4164,84.4461,84.1889,84.4065,60872.0
2021-12-22 10:10:00,85.37,85.58,85.34,85.47,60424.0,84.4263,84.634,84.3966,84.5252,60424.0
2021-12-22 10:15:00,85.47,85.92,85.37,85.87,65974.0,84.5252,84.9702,84.4263,84.9207,65974.0
2021-12-22 10:20:00,85.88,85.96,85.74,85.94,54853.0,84.9306,85.0098,84.7922,84.99,54853.0
2021-12-22 10:25:00,85.93,86.0,85.64,85.68,74670.0,84.9801,85.0493,84.6933,84.7328,74670.0
2021-12-22 10:30:00,85.69,85.94,85.68,85.89,40989.0,84.7427,84.99,84.7328,84.9405,40989.0
2021-12-22 10:35:00,85.89,86.42,85.74,86.34,106770.0,84.9405,85.4647,84.7922,85.3856,106770.0
2021-12-22 10:40:00,86.38,86.44,86.23,86.26,55066.0,85.4251,85.4844,85.2768,85.3064,55066.0
2021-12-22 10:45:00,86.25,86.42,86.24,86.4,30870.0,85.2965,85.4647,85.2867,85.4449,30870.0
2021-12-22 10:50:00,86.4,86.63,86.38,86.56,77693.0,85.4449,85.6723,85.4251,85.6031,77693.0
2021-12-22 10:55:00,86.54,86.7,86.5,86.67,49154.0,85.5833,85.7416,85.5438,85.7119,49154.0
2021-12-22 11:00:00,86.67,86.76,86.62,86.62,34618.0,85.7119,85.8009,85.6625,85.6625,34618.0
2021-12-22 11:05:00,86.65,86.7,86.43,86.68,32664.0,85.6921,85.7416,85.4746,85.7218,32664.0
2021-12-22 11:10:00,86.68,86.91,86.68,86.9,73344.0,85.7218,85.9493,85.7218,85.9394,73344.0
2021-12-22 11:15:00,86.88,86.96,86.81,86.84,26580.0,85.9196,85.9987,85.8504,85.88,26580.0
2021-12-22 11:20:00,86.84,86.97,86.78,86.79,22359.0,85.88,86.0086,85.8207,85.8306,22359.0
2021-12-22 11:25:00,86.79,86.88,86.67,86.88,25055.0,85.8306,85.9196,85.7119,85.9196,25055.0
2021-12-22 11:30:00,86.88,87.01,86.82,86.98,52609.0,85.9196,86.0481,85.8602,86.0185,52609.0
2021-12-22 11:35:00,86.99,87.01,86.84,86.96,14104.0,86.0284,86.0481,85.88,85.9987,14104.0
2021-12-22 11:40:00,86.96,87.07,86.92,87.01,15798.0,85.9987,86.1075,85.9591,86.0481,15798.0
2021-12-22 11:45:00,87.03,87.03,86.74,86.81,23840.0,86.0679,86.0679,85.7811,85.8504,23840.0
2021-12-22 11:50:00,86.85,86.93,86.84,86.92,26885.0,85.8899,85.969,85.88,85.9591,26885.0
2021-12-22 11:55:00,86.93,87.05,86.88,87.01,29231.0,85.969,86.0877,85.9196,86.0481,29231.0
2021-12-22 12:00:00,87.03,87.13,86.9,87.1,34287.0,86.0679,86.1668,85.9394,86.1372,34287.0
2021-12-22 12:05:00,87.12,87.14,87.05,87.08,34198.0,86.1569,86.1767,86.0877,86.1174,34198.0
2021-12-22 12:10:00,87.05,87.06,86.85,86.94,39372.0,86.0877,86.0976,85.8899,85.9789,39372.0
2021-12-22 12:15:00,86.96,86.96,86.73,86.82,31672.0,85.9987,85.9987,85.7712,85.8602,31672.0
2021-12-22 12:20:00,86.81,86.84,86.61,86.61,20299.0,85.8504,85.88,85.6526,85.6526,20299.0
2021-12-22 12:25:00,86.61,86.83,86.6,86.82,47587.0,85.6526,85.8701,85.6427,85.8602,47587.0
2021-12-22 12:30:00,86.82,86.9,86.8,86.86,21326.0,85.8602,85.9394,85.8405,85.8998,21326.0
2021-12-22 12:35:00,86.88,86.9,86.63,86.69,12284.0,85.9196,85.9394,85.6723,85.7317,12284.0
2021-12-22 12:40:00,86.72,86.79,86.56,86.7,24557.0,85.7614,85.8306,85.6031,85.7416,24557.0
2021-12-22 12:45:00,86.72,86.74,86.66,86.72,10583.0,85.7614,85.7811,85.702,85.7614,10583.0
2021-12-22 12:50:00,86.72,86.89,86.72,86.82,27071.0,85.7614,85.9295,85.7614,85.8602,27071.0
2021-12-22 12:55:00,86.82,86.9,86.79,86.87,14632.0,85.8602,85.9394,85.8306,85.9097,14632.0
2021-12-22 13:00:00,86.85,86.94,86.68,86.94,37227.0,85.8899,85.9789,85.7218,85.9789,37227.0
2021-12-22 13:05:00,86.91,86.94,86.76,86.84,24598.0,85.9493,85.9789,85.8009,85.88,24598.0
2021-12-22 13:10:00,86.83,86.83,86.65,86.69,11692.0,85.8701,85.8701,85.6921,85.7317,11692.0
2021-12-22 13:15:00,86.7,86.76,86.65,86.71,22154.0,85.7416,85.8009,85.6921,85.7515,22154.0
2021-12-22 13:20:00,86.71,86.73,86.53,86.53,13451.0,85.7515,85.7712,85.5735,85.5735,13451.0
2021-12-22 13:25:00,86.53,86.58,86.44,86.44,17258.0,85.5735,85.6229,85.4844,85.4844,17258.0
2021-12-22 13:30:00,86.45,86.66,86.45,86.66,38346.0,85.4943,85.702,85.4943,85.702,38346.0
2021-12-22 13:35:00,86.66,86.66,86.18,86.21,54570.0,85.702,85.702,85.2273,85.257,54570.0
2021-12-22 13:40:00,86.22,86.29,86.08,86.25,42170.0,85.2669,85.3361,85.1284,85.2965,42170.0
2021-12-22 13:45:00,86.24,86.4,86.22,86.28,19500.0,85.2867,85.4449,85.2669,85.3262,19500.0
2021-12-22 13:50:00,86.28,86.39,86.26,86.38,44273.0,85.3262,85.435,85.3064,85.4251,44273.0
2021-12-22 13:55:00,86.38,86.43,86.3,86.35,16885.0,85.4251,85.4746,85.346,85.3954,16885.0
2021-12-22 14:00:00,86.31,86.35,86.16,86.35,43962.0,85.3559,85.3954,85.2075,85.3954,43962.0
2021-12-22 14:05:00,86.35,86.39,86.19,86.25,22114.0,85.3954,85.435,85.2372,85.2965,22114.0
2021-12-22 14:10:00,86.27,86.35,86.21,86.34,16497.0,85.3163,85.3954,85.257,85.3856,16497.0
2021-12-22 14:15:00,86.34,86.44,86.33,86.36,17426.0,85.3856,85.4844,85.3757,85.4053,17426.0
2021-12-22 14:20:00,86.33,86.46,86.33,86.38,23436.0,85.3757,85.5042,85.3757,85.4251,23436.0
2021-12-22 14:25:00,86.39,86.43,86.05,86.14,42066.0,85.435,85.4746,85.0988,85.1878,42066.0
2021-12-22 14:30:00,86.16,86.5,86.16,86.4,77819.0,85.2075,85.5438,85.2075,85.4449,77819.0
2021-12-22 14:35:00,86.4,86.62,86.36,86.6,27631.0,85.4449,85.6625,85.4053,85.6427,27631.0
2021-12-22 14:40:00,86.61,86.66,86.55,86.6,37528.0,85.6526,85.702,85.5932,85.6427,37528.0
2021-12-22 14:45:00,86.6,86.66,86.59,86.63,14304.0,85.6427,85.702,85.6328,85.6723,14304.0
2021-12-22 14:50:00,86.62,86.74,86.62,86.74,14577.0,85.6625,85.7811,85.6625,85.7811,14577.0
2021-12-22 14:55:00,86.74,86.89,86.73,86.86,40484.0,85.7811,85.9295,85.7712,85.8998,40484.0
2021-12-22 15:00:00,86.87,86.9,86.79,86.83,38343.0,85.9097,85.9394,85.8306,85.8701,38343.0
2021-12-22 15:05:00,86.83,86.96,86.79,86.92,16970.0,85.8701,85.9987,85.8306,85.9591,16970.0
2021-12-22 15:10:00,86.91,87.01,86.91,86.99,14850.0,85.9493,86.0481,85.9493,86.0284,14850.0
2021-12-22 15:15:00,86.99,87.03,86.78,86.8,45805.0,86.0284,86.0679,85.8207,85.8405,45805.0
2021-12-22 15:20:00,86.81,86.93,86.68,86.91,36025.0,85.8504,85.969,85.7218,85.9493,36025.0
2021-12-22 15:25:00,86.92,86.96,86.9,86.93,16326.0,85.9591,85.9987,85.9394,85.969,16326.0
2021-12-22 15:30:00,86.91,86.96,86.73,86.77,86399.0,85.9493,85.9987,85.7712,85.8108,86399.0
2021-12-22 15:35:00,86.76,87.01,86.76,87.01,25705.0,85.8009,86.0481,85.8009,86.0481,25705.0
2021-12-22 15:40:00,86.99,86.99,86.92,86.96,12376.0,86.0284,86.0284,85.9591,85.9987,12376.0
2021-12-22 15:45:00,86.94,87.06,86.8,86.95,45439.0,85.9789,86.0976,85.8405,85.9888,45439.0
2021-12-22 15:50:00,86.94,87.3,86.94,87.28,73590.0,85.9789,86.3349,85.9789,86.3152,73590.0
2021-12-22 15:55:00,87.25,87.53,87.25,87.46,116250.0,86.2855,86.5624,86.2855,86.4932,116250.0
2021-12-23 09:30:00,87.6,87.98,87.54,87.85,106594.0,86.6316,87.0074,86.5723,86.8789,106594.0
2021-12-23 09:35:00,87.9,88.17,87.76,88.03,113102.0,86.9283,87.1953,86.7899,87.0569,113102.0
2021-12-23 09:40:00,88.03,88.04,87.74,87.89,61731.0,87.0569,87.0668,86.7701,86.9184,61731.0
2021-12-23 09:45:00,87.87,88.02,87.65,87.87,81630.0,86.8986,87.047,86.6811,86.8986,81630.0
2021-12-23 09:50:00,87.87,88.15,87.85,87.95,59310.0,86.8986,87.1755,86.8789,86.9778,59310.0
2021-12-23 09:55:00,87.95,88.23,87.76,88.17,98611.0,86.9778,87.2547,86.7899,87.1953,98611.0
2021-12-23 10:00:00,88.16,88.34,88.1,88.12,82362.0,87.1854,87.3634,87.1261,87.1459,82362.0
2021-12-23 10:05:00,88.13,88.24,88.06,88.14,57440.0,87.1558,87.2645,87.0865,87.1657,57440.0
2021-12-23 10:10:00,88.15,88.47,88.14,88.4,69862.0,87.1755,87.492,87.1657,87.4228,69862.0
2021-12-23 10:15:00,88.41,88.46,88.28,88.42,91022.0,87.4327,87.4821,87.3041,87.4426,91022.0
2021-12-23 10:20:00,88.42,88.54,88.38,88.53,47691.0,87.4426,87.5612,87.403,87.5513,47691.0
2021-12-23 10:25:00,88.53,88.55,88.29,88.46,41551.0,87.5513,87.5711,87.314,87.4821,41551.0
2021-12-23 10:30:00,88.48,88.57,88.28,88.42,53657.0,87.5019,87.5909,87.3041,87.4426,53657.0
2021-12-23 10:35:00,88.42,88.5,88.35,88.42,29946.0,87.4426,87.5217,87.3733,87.4426,29946.0
2021-12-23 10:40:00,88.41,88.55,88.4,88.44,21135.0,87.4327,87.5711,87.4228,87.4623,21135.0
2021-12-23 10:45:00,88.42,88.6,88.4,88.58,34524.0,87.4426,87.6206,87.4228,87.6008,34524.0
2021-12-23 10:50:00,88.61,88.67,88.55,88.64,39538.0,87.6305,87.6898,87.5711,87.6601,39538.0
2021-12-23 10:55:00,88.64,88.78,88.64,88.78,60395.0,87.6601,87.7986,87.6601,87.7986,60395.0
2021-12-23 11:00:00,88.79,88.88,88.72,88.78,79677.0,87.8085,87.8975,87.7392,87.7986,79677.0
2021-12-23 11:05:00,88.79,88.88,88.79,88.84,54060.0,87.8085,87.8975,87.8085,87.8579,54060.0
2021-12-23 11:10:00,88.85,88.99,88.85,88.89,51113.0,87.8678,88.0063,87.8678,87.9074,51113.0
2021-12-23 11:15:00,88.87,88.98,88.87,88.95,48423.0,87.8876,87.9964,87.8876,87.9667,48423.0
2021-12-23 11:20:00,88.95,88.95,88.8,88.86,29060.0,87.9667,87.9667,87.8184,87.8777,29060.0
2021-12-23 11:25:00,88.87,88.93,88.76,88.8,35452.0,87.8876,87.9469,87.7788,87.8184,35452.0
2021-12-23 11:30:00,88.81,88.97,88.81,88.94,14838.0,87.8282,87.9865,87.8282,87.9568,14838.0
2021-12-23 11:35:00,88.95,89.04,88.95,89.0,25195.0,87.9667,88.0557,87.9667,88.0161,25195.0
2021-12-23 11:40:00,89.01,89.01,88.92,89.0,14817.0,88.026,88.026,87.937,88.0161,14817.0
2021-12-23 11:45:00,89.03,89.08,88.96,89.01,16918.0,88.0458,88.0953,87.9766,88.026,16918.0
2021-12-23 11:50:00,89.0,89.06,88.94,88.97,27072.0,88.0161,88.0755,87.9568,87.9865,27072.0
2021-12-23 11:55:00,88.99,89.05,88.94,89.05,24621.0,88.0063,88.0656,87.9568,88.0656,24621.0
2021-12-23 12:00:00,89.04,89.05,88.98,89.04,15582.0,88.0557,88.0656,87.9964,88.0557,15582.0
2021-12-23 12:05:00,89.05,89.09,89.04,89.09,14328.0,88.0656,88.1052,88.0557,88.1052,14328.0
2021-12-23 12:10:00,89.08,89.09,89.01,89.06,21274.0,88.0953,88.1052,88.026,88.0755,21274.0
2021-12-23 12:15:00,89.06,89.06,88.89,88.95,32507.0,88.0755,88.0755,87.9074,87.9667,32507.0
2021-12-23 12:20:00,88.95,88.97,88.89,88.91,7910.0,87.9667,87.9865,87.9074,87.9271,7910.0
2021-12-23 12:25:00,88.91,88.98,88.87,88.89,17414.0,87.9271,87.9964,87.8876,87.9074,17414.0
2021-12-23 12:30:00,88.9,88.97,88.84,88.9,26599.0,87.9173,87.9865,87.8579,87.9173,26599.0
2021-12-23 12:35:00,88.9,88.99,88.87,88.95,20155.0,87.9173,88.0063,87.8876,87.9667,20155.0
2021-12-23 12:40:00,88.96,89.09,88.95,89.04,125194.0,87.9766,88.1052,87.9667,88.0557,125194.0
2021-12-23 12:45:00,89.06,89.08,88.97,89.01,19818.0,88.0755,88.0953,87.9865,88.026,19818.0
2021-12-23 12:50:00,89.02,89.05,88.92,88.97,13005.0,88.0359,88.0656,87.937,87.9865,13005.0
2021-12-23 12:55:00,88.98,89.05,88.96,89.05,13501.0,87.9964,88.0656,87.9766,88.0656,13501.0
2021-12-23 13:00:00,89.05,89.09,89.01,89.01,12336.0,88.0656,88.1052,88.026,88.026,12336.0
2021-12-23 13:05:00,89.03,89.08,89.01,89.03,11676.0,88.0458,88.0953,88.026,88.0458,11676.0
2021-12-23 13:10:00,89.03,89.06,88.84,88.93,14447.0,88.0458,88.0755,87.8579,87.9469,14447.0
2021-12-23 13:15:00,88.94,89.01,88.91,88.96,17537.0,87.9568,88.026,87.9271,87.9766,17537.0
2021-12-23 13:20:00,88.97,89.02,88.97,89.01,8428.0,87.9865,88.0359,87.9865,88.026,8428.0
2021-12-23 13:25:00,89.01,89.2,88.99,89.2,115684.0,88.026,88.2139,88.0063,88.2139,115684.0
2021-12-23 13:30:00,89.2,89.22,89.12,89.13,48989.0,88.2139,88.2337,88.1348,88.1447,48989.0
2021-12-23 13:35:00,89.15,89.15,89.08,89.09,15327.0,88.1645,88.1645,88.0953,88.1052,15327.0
2021-12-23 13:40:00,89.08,89.13,89.05,89.11,21260.0,88.0953,88.1447,88.0656,88.1249,21260.0
2021-12-23 13:45:00,89.11,89.15,89.08,89.13,14284.0,88.1249,88.1645,88.0953,88.1447,14284.0
2021-12-23 13:50:00,89.14,89.19,89.13,89.16,4042.0,88.1546,88.204,88.1447,88.1744,4042.0
2021-12-23 13:55:00,89.18,89.2,89.13,89.13,32589.0,88.1942,88.2139,88.1447,88.1447,32589.0
2021-12-23 14:00:00,89.14,89.22,89.14,89.19,13221.0,88.1546,88.2337,88.1546,88.204,13221.0
2021-12-23 14:05:00,89.2,89.23,89.13,89.14,9724.0,88.2139,88.2436,88.1447,88.1546,9724.0
2021-12-23 14:10:00,89.14,89.17,89.1,89.14,8183.0,88.1546,88.1843,88.115,88.1546,8183.0
2021-12-23 14:15:00,89.14,89.14,88.99,89.1,24085.0,88.1546,88.1546,88.0063,88.115,24085.0
2021-12-23 14:20:00,89.1,89.19,89.09,89.19,15098.0,88.115,88.204,88.1052,88.204,15098.0
2021-12-23 14:25:00,89.2,89.21,89.13,89.14,21278.0,88.2139,88.2238,88.1447,88.1546,21278.0
2021-12-23 14:30:00,89.14,89.19,89.06,89.09,33526.0,88.1546,88.204,88.0755,88.1052,33526.0
2021-12-23 14:35:00,89.07,89.08,89.04,89.07,7874.0,88.0854,88.0953,88.0557,88.0854,7874.0
2021-12-23 14:40:00,89.05,89.16,89.05,89.15,13152.0,88.0656,88.1744,88.0656,88.1645,13152.0
2021-12-23 14:45:00,89.16,89.18,89.12,89.17,15894.0,88.1744,88.1942,88.1348,88.1843,15894.0
2021-12-23 14:50:00,89.17,89.23,89.16,89.22,26507.0,88.1843,88.2436,88.1744,88.2337,26507.0
2021-12-23 14:55:00,89.21,89.26,89.2,89.24,16773.0,88.2238,88.2733,88.2139,88.2535,16773.0
2021-12-23 15:00:00,89.24,89.24,88.94,88.98,31215.0,88.2535,88.2535,87.9568,87.9964,31215.0
2021-12-23 15:05:00,88.99,89.07,88.97,89.04,36982.0,88.0063,88.0854,87.9865,88.0557,36982.0
2021-12-23 15:10:00,89.04,89.13,89.02,89.12,26162.0,88.0557,88.1447,88.0359,88.1348,26162.0
2021-12-23 15:15:00,89.13,89.21,89.1,89.14,30772.0,88.1447,88.2238,88.115,88.1546,30772.0
2021-12-23 15:20:00,89.14,89.18,89.04,89.04,18534.0,88.1546,88.1942,88.0557,88.0557,18534.0
2021-12-23 15:25:00,89.05,89.08,89.0,89.0,17301.0,88.0656,88.0953,88.0161,88.0161,17301.0
2021-12-23 15:30:00,89.0,89.03,88.84,88.87,70638.0,88.0161,88.0458,87.8579,87.8876,70638.0
2021-12-23 15:35:00,88.86,89.01,88.86,89.01,41911.0,87.8777,88.026,87.8777,88.026,41911.0
2021-12-23 15:40:00,89.0,89.2,89.0,89.2,37352.0,88.0161,88.2139,88.0161,88.2139,37352.0
2021-12-23 15:45:00,89.18,89.39,89.18,89.35,111517.0,88.1942,88.4018,88.1942,88.3623,111517.0
2021-12-23 15:50:00,89.35,89.45,89.24,89.26,104468.0,88.3623,88.4612,88.2535,88.2733,104468.0
2021-12-23 15:55:00,89.23,89.23,88.77,88.79,89920.0,88.2436,88.2436,87.7887,87.8085,89920.0
2021-12-27 09:30:00,89.36,90.1,89.34,90.09,209158.0,88.3722,89.104,88.3524,89.0941,209158.0
2021-12-27 09:35:00,90.1,90.43,90.04,90.29,74795.0,89.104,89.4303,89.0447,89.2919,74795.0
2021-12-27 09:40:00,90.29,90.44,90.25,90.31,49214.0,89.2919,89.4402,89.2523,89.3117,49214.0
2021-12-27 09:45:00,90.32,90.41,90.01,90.19,81488.0,89.3216,89.4106,89.015,89.193,81488.0
2021-12-27 09:50:00,90.13,90.33,89.98,90.06,87613.0,89.1337,89.3314,88.9853,89.0644,87613.0
2021-12-27 09:55:00,90.05,90.33,90.04,90.3,42985.0,89.0545,89.3314,89.0447,89.3018,42985.0
2021-12-27 10:00:00,90.32,90.56,90.24,90.55,72746.0,89.3216,89.5589,89.2424,89.549,72746.0
2021-12-27 10:05:00,90.55,90.75,90.48,90.73,73296.0,89.549,89.7468,89.4798,89.727,73296.0
2021-12-27 10:10:00,90.73,90.76,90.62,90.74,59821.0,89.727,89.7567,89.6182,89.7369,59821.0
2021-12-27 10:15:00,90.72,90.76,90.6,90.73,49917.0,89.7171,89.7567,89.5985,89.727,49917.0
2021-12-27 10:20:00,90.72,90.96,90.65,90.9,60753.0,89.7171,89.9545,89.6479,89.8951,60753.0
2021-12-27 10:25:00,90.92,91.05,90.82,91.05,81371.0,89.9149,90.0435,89.816,90.0435,81371.0
2021-12-27 10:30:00,91.07,91.25,90.97,91.24,104724.0,90.0633,90.2413,89.9644,90.2314,104724.0
2021-12-27 10:35:00,91.25,91.28,91.17,91.27,66845.0,90.2413,90.2709,90.1622,90.2611,66845.0
2021-12-27 10:40:00,91.27,91.27,91.1,91.15,92222.0,90.2611,90.2611,90.0929,90.1424,92222.0
2021-12-27 10:45:00,91.15,91.2,91.01,91.12,68251.0,90.1424,90.1918,90.0039,90.1127,68251.0
2021-12-27 10:50:00,91.11,91.17,91.05,91.08,41714.0,90.1028,90.1622,90.0435,90.0732,41714.0
2021-12-27 10:55:00,91.07,91.22,91.07,91.19,19903.0,90.0633,90.2116,90.0633,90.1819,19903.0
2021-12-27 11:00:00,91.2,91.25,91.14,91.25,67496.0,90.1918,90.2413,90.1325,90.2413,67496.0
2021-12-27 11:05:00,91.23,91.23,91.08,91.15,14902.0,90.2215,90.2215,90.0732,90.1424,14902.0
2021-12-27 11:10:00,91.17,91.37,91.13,91.34,30997.0,90.1622,90.3599,90.1226,90.3303,30997.0
2021-12-27 11:15:00,91.32,91.37,91.05,91.05,27505.0,90.3105,90.3599,90.0435,90.0435,27505.0
2021-12-27 11:20:00,91.06,91.07,90.89,91.01,29001.0,90.0534,90.0633,89.8853,90.0039,29001.0
2021-12-27 11:25:00,91.01,91.21,91.0,91.19,21918.0,90.0039,90.2017,89.994,90.1819,21918.0
2021-12-27 11:30:00,91.18,91.19,91.04,91.05,12649.0,90.172,90.1819,90.0336,90.0435,12649.0
2021-12-27 11:35:00,91.05,91.19,90.97,91.14,45149.0,90.0435,90.1819,89.9644,90.1325,45149.0
2021-12-27 11:40:00,91.14,91.17,91.09,91.14,16922.0,90.1325,90.1622,90.083,90.1325,16922.0
2021-12-27 11:45:00,91.14,91.17,91.02,91.02,22134.0,90.1325,90.1622,90.0138,90.0138,22134.0
2021-12-27 11:50:00,91.02,91.07,90.99,91.01,12434.0,90.0138,90.0633,89.9841,90.0039,12434.0
2021-12-27 11:55:00,91.01,91.12,91.01,91.11,17335.0,90.0039,90.1127,90.0039,90.1028,17335.0
2021-12-27 12:00:00,91.1,91.27,91.09,91.2,26261.0,90.0929,90.2611,90.083,90.1918,26261.0
2021-12-27 12:05:00,91.19,91.24,91.17,91.18,14571.0,90.1819,90.2314,90.1622,90.172,14571.0
2021-12-27 12:10:00,91.18,91.23,91.13,91.23,22688.0,90.172,90.2215,90.1226,90.2215,22688.0
2021-12-27 12:15:00,91.23,91.24,91.19,91.2,7230.0,90.2215,90.2314,90.1819,90.1918,7230.0
2021-12-27 12:20:00,91.2,91.24,91.13,91.23,21042.0,90.1918,90.2314,90.1226,90.2215,21042.0
2021-12-27 12:25:00,91.24,91.3,91.22,91.29,22148.0,90.2314,90.2907,90.2116,90.2808,22148.0
2021-12-27 12:30:00,91.3,91.34,91.19,91.25,25733.0,90.2907,90.3303,90.1819,90.2413,25733.0
2021-12-27 12:35:00,91.24,91.25,91.21,91.24,13620.0,90.2314,90.2413,90.2017,90.2314,13620.0
2021-12-27 12:40:00,91.25,91.25,91.08,91.21,14973.0,90.2413,90.2413,90.0732,90.2017,14973.0
2021-12-27 12:45:00,91.23,91.24,91.17,91.22,12059.0,90.2215,90.2314,90.1622,90.2116,12059.0
2021-12-27 12:50:00,91.23,91.29,91.2,91.29,24772.0,90.2215,90.2808,90.1918,90.2808,24772.0
2021-12-27 12:55:00,91.29,91.33,91.26,91.32,7900.0,90.2808,90.3204,90.2512,90.3105,7900.0
2021-12-27 13:00:00,91.29,91.3,91.22,91.28,9752.0,90.2808,90.2907,90.2116,90.2709,9752.0
2021-12-27 13:05:00,91.28,91.32,91.25,91.31,23133.0,90.2709,90.3105,90.2413,90.3006,23133.0
2021-12-27 13:10:00,91.31,91.37,91.26,91.37,17336.0,90.3006,90.3599,90.2512,90.3599,17336.0
2021-12-27 13:15:00,91.38,91.4,91.33,91.35,24184.0,90.3698,90.3896,90.3204,90.3402,24184.0
2021-12-27 13:20:00,91.36,91.43,91.35,91.41,13836.0,90.3501,90.4193,90.3402,90.3995,13836.0
2021-12-27 13:25:00,91.41,91.47,91.41,91.41,28244.0,90.3995,90.4588,90.3995,90.3995,28244.0
2021-12-27 13:30:00,91.41,91.41,91.36,91.39,30004.0,90.3995,90.3995,90.3501,90.3797,30004.0
2021-12-27 13:35:00,91.39,91.45,91.38,91.44,13415.0,90.3797,90.4391,90.3698,90.4292,13415.0
2021-12-27 13:40:00,91.43,91.44,91.39,91.43,7959.0,90.4193,90.4292,90.3797,90.4193,7959.0
2021-12-27 13:45:00,91.42,91.44,91.38,91.41,46221.0,90.4094,90.4292,90.3698,90.3995,46221.0
2021-12-27 13:50:00,91.42,91.44,91.4,91.42,13666.0,90.4094,90.4292,90.3896,90.4094,13666.0
2021-12-27 13:55:00,91.43,91.51,91.42,91.51,23759.0,90.4193,90.4984,90.4094,90.4984,23759.0
2021-12-27 14:00:00,91.51,91.51,91.4,91.49,31941.0,90.4984,90.4984,90.3896,90.4786,31941.0
2021-12-27 14:05:00,91.51,91.51,91.46,91.47,6734.0,90.4984,90.4984,90.449,90.4588,6734.0
2021-12-27 14:10:00,91.5,91.51,91.47,91.51,10467.0,90.4885,90.4984,90.4588,90.4984,10467.0
2021-12-27 14:15:00,91.52,91.55,91.48,91.53,15988.0,90.5083,90.538,90.4687,90.5182,15988.0
2021-12-27 14:20:00,91.52,91.56,91.51,91.54,14170.0,90.5083,90.5478,90.4984,90.5281,14170.0
2021-12-27 14:25:00,91.54,91.58,91.53,91.58,13828.0,90.5281,90.5676,90.5182,90.5676,13828.0
2021-12-27 14:30:00,91.57,91.57,91.53,91.55,11278.0,90.5577,90.5577,90.5182,90.538,11278.0
2021-12-27 14:35:00,91.57,91.59,91.54,91.55,11457.0,90.5577,90.5775,90.5281,90.538,11457.0
2021-12-27 14:40:00,91.56,91.6,91.45,91.45,14618.0,90.5478,90.5874,90.4391,90.4391,14618.0
2021-12-27 14:45:00,91.44,91.52,91.36,91.48,39170.0,90.4292,90.5083,90.3501,90.4687,39170.0
2021-12-27 14:50:00,91.48,91.48,91.37,91.4,33008.0,90.4687,90.4687,90.3599,90.3896,33008.0
2021-12-27 14:55:00,91.39,91.45,91.35,91.43,13256.0,90.3797,90.4391,90.3402,90.4193,13256.0
2021-12-27 15:00:00,91.43,91.43,91.29,91.3,18999.0,90.4193,90.4193,90.2808,90.2907,18999.0
2021-12-27 15:05:00,91.31,91.37,91.3,91.36,21189.0,90.3006,90.3599,90.2907,90.3501,21189.0
2021-12-27 15:10:00,91.36,91.37,91.31,91.35,10934.0,90.3501,90.3599,90.3006,90.3402,10934.0
2021-12-27 15:15:00,91.34,91.34,91.23,91.28,21984.0,90.3303,90.3303,90.2215,90.2709,21984.0
2021-12-27 15:20:00,91.27,91.28,91.15,91.23,26484.0,90.2611,90.2709,90.1424,90.2215,26484.0
2021-12-27 15:25:00,91.24,91.41,91.23,91.39,32853.0,90.2314,90.3995,90.2215,90.3797,32853.0
2021-12-27 15:30:00,91.39,91.45,91.38,91.41,41368.0,90.3797,90.4391,90.3698,90.3995,41368.0
2021-12-27 15:35:00,91.41,91.42,91.28,91.28,51018.0,90.3995,90.4094,90.2709,90.2709,51018.0
2021-12-27 15:40:00,91.3,91.48,91.26,91.48,33106.0,90.2907,90.4687,90.2512,90.4687,33106.0
2021-12-27 15:45:00,91.49,91.54,91.46,91.49,44071.0,90.4786,90.5281,90.449,90.4786,44071.0
2021-12-27 15:50:00,91.52,91.62,91.47,91.6,135103.0,90.5083,90.6072,90.4588,90.5874,135103.0
2021-12-27 15:55:00,91.59,91.67,91.55,91.65,167571.0,90.5775,90.6566,90.538,90.6369,167571.0
2021-12-28 09:30:00,92.07,92.25,91.63,91.76,751858.0,91.0522,91.2302,90.6171,90.7456,751858.0
2021-12-28 09:35:00,91.76,91.78,91.2,91.28,115270.0,90.7456,90.7654,90.1918,90.2709,115270.0
2021-12-28 09:40:00,91.25,91.8,91.24,91.65,91794.0,90.2413,90.7852,90.2314,90.6369,91794.0
2021-12-28 09:45:00,91.65,91.79,91.44,91.62,89783.0,90.6369,90.7753,90.4292,90.6072,89783.0
2021-12-28 09:50:00,91.62,91.87,91.43,91.8,54326.0,90.6072,90.8544,90.4193,90.7852,54326.0
2021-12-28 09:55:00,91.8,92.01,91.76,91.8,77454.0,90.7852,90.9929,90.7456,90.7852,77454.0
2021-12-28 10:00:00,91.82,91.91,91.63,91.83,46769.0,90.805,90.894,90.6171,90.8149,46769.0
2021-12-28 10:05:00,91.81,91.85,91.18,91.18,68374.0,90.7951,90.8346,90.172,90.172,68374.0
2021-12-28 10:10:00,91.18,91.41,91.04,91.1,73103.0,90.172,90.3995,90.0336,90.0929,73103.0
2021-12-28 10:15:00,91.09,91.26,90.87,90.87,65570.0,90.083,90.2512,89.8655,89.8655,65570.0
2021-12-28 10:20:00,90.88,91.37,90.88,91.32,58538.0,89.8754,90.3599,89.8754,90.3105,58538.0
2021-12-28 10:25:00,91.31,91.55,91.26,91.52,40476.0,90.3006,90.538,90.2512,90.5083,40476.0
2021-12-28 10:30:00,91.52,91.71,91.38,91.7,56584.0,90.5083,90.6962,90.3698,90.6863,56584.0
2021-12-28 10:35:00,91.71,91.89,91.6,91.65,47153.0,90.6962,90.8742,90.5874,90.6369,47153.0
2021-12-28 10:40:00,91.65,91.74,91.35,91.43,70202.0,90.6369,90.7259,90.3402,90.4193,70202.0
2021-12-28 10:45:00,91.43,91.65,91.33,91.55,34746.0,90.4193,90.6369,90.3204,90.538,34746.0
2021-12-28 10:50:00,91.56,91.67,91.4,91.44,23145.0,90.5478,90.6566,90.3896,90.4292,23145.0
2021-12-28 10:55:00,91.43,91.59,91.43,91.49,22430.0,90.4193,90.5775,90.4193,90.4786,22430.0
2021-12-28 11:00:00,91.49,91.68,91.43,91.67,22159.0,90.4786,90.6665,90.4193,90.6566,22159.0
2021-12-28 11:05:00,91.66,91.68,91.4,91.4,34837.0,90.6467,90.6665,90.3896,90.3896,34837.0
2021-12-28 11:10:00,91.39,91.48,91.35,91.36,27834.0,90.3797,90.4687,90.3402,90.3501,27834.0
2021-12-28 11:15:00,91.37,91.38,91.19,91.23,33617.0,90.3599,90.3698,90.1819,90.2215,33617.0
2021-12-28 11:20:00,91.23,91.39,91.13,91.2,34030.0,90.2215,90.3797,90.1226,90.1918,34030.0
2021-12-28 11:25:00,91.19,91.35,91.06,91.27,28130.0,90.1819,90.3402,90.0534,90.2611,28130.0
2021-12-28 11:30:00,91.27,91.32,91.06,91.13,27850.0,90.2611,90.3105,90.0534,90.1226,27850.0
2021-12-28 11:35:00,91.09,91.1,90.92,91.05,34394.0,90.083,90.0929,89.9149,90.0435,34394.0
2021-12-28 11:40:00,91.05,91.14,90.98,91.02,22306.0,90.0435,90.1325,89.9743,90.0138,22306.0
2021-12-28 11:45:00,91.02,91.23,90.97,91.21,24153.0,90.0138,90.2215,89.9644,90.2017,24153.0
2021-12-28 11:50:00,91.19,91.53,91.18,91.51,26828.0,90.1819,90.5182,90.172,90.4984,26828.0
2021-12-28 11:55:00,91.52,91.61,91.49,91.54,20343.0,90.5083,90.5973,90.4786,90.5281,20343.0
2021-12-28 12:00:00,91.57,91.61,91.42,91.54,18786.0,90.5577,90.5973,90.4094,90.5281,18786.0
2021-12-28 12:05:00,91.54,91.55,91.39,91.43,25494.0,90.5281,90.538,90.3797,90.4193,25494.0
2021-12-28 12:10:00,91.38,91.46,91.33,91.38,14898.0,90.3698,90.449,90.3204,90.3698,14898.0
2021-12-28 12:15:00,91.38,91.41,91.27,91.33,12675.0,90.3698,90.3995,90.2611,90.3204,12675.0
2021-12-28 12:20:00,91.33,91.37,91.27,91.37,9871.0,90.3204,90.3599,90.2611,90.3599,9871.0
2021-12-28 12:25:00,91.37,91.46,91.04,91.04,63111.0,90.3599,90.449,90.0336,90.0336,63111.0
2021-12-28 12:30:00,91.05,91.15,90.6,90.6,83112.0,90.0435,90.1424,89.5985,89.5985,83112.0
2021-12-28 12:35:00,90.61,90.83,90.61,90.75,39346.0,89.6084,89.8259,89.6084,89.7468,39346.0
2021-12-28 12:40:00,90.75,90.83,90.71,90.76,22687.0,89.7468,89.8259,89.7072,89.7567,22687.0
2021-12-28 12:45:00,90.76,90.8,90.69,90.74,13277.0,89.7567,89.7963,89.6875,89.7369,13277.0
2021-12-28 12:50:00,90.74,90.98,90.71,90.91,37885.0,89.7369,89.9743,89.7072,89.905,37885.0
2021-12-28 12:55:00,90.91,90.99,90.89,90.96,18245.0,89.905,89.9841,89.8853,89.9545,18245.0
2021-12-28 13:00:00,90.92,91.06,90.82,91.06,25558.0,89.9149,90.0534,89.816,90.0534,25558.0
2021-12-28 13:05:00,91.04,91.04,90.91,90.99,11718.0,90.0336,90.0336,89.905,89.9841,11718.0
2021-12-28 13:10:00,90.98,90.98,90.85,90.86,15066.0,89.9743,89.9743,89.8457,89.8556,15066.0
2021-12-28 13:15:00,90.89,90.94,90.78,90.78,16209.0,89.8853,89.9347,89.7765,89.7765,16209.0
2021-12-28 13:20:00,90.8,90.88,90.64,90.75,24761.0,89.7963,89.8754,89.638,89.7468,24761.0
2021-12-28 13:25:00,90.76,90.92,90.67,90.92,19576.0,89.7567,89.9149,89.6677,89.9149,19576.0
2021-12-28 13:30:00,90.92,90.94,90.78,90.78,10379.0,89.9149,89.9347,89.7765,89.7765,10379.0
2021-12-28 13:35:00,90.79,90.82,90.69,90.72,9405.0,89.7864,89.816,89.6875,89.7171,9405.0
2021-12-28 13:40:00,90.72,90.82,90.64,90.68,30135.0,89.7171,89.816,89.638,89.6776,30135.0
2021-12-28 13:45:00,90.67,90.76,90.63,90.76,38912.0,89.6677,89.7567,89.6281,89.7567,38912.0
2021-12-28 13:50:00,90.78,90.8,90.73,90.77,7284.0,89.7765,89.7963,89.727,89.7666,7284.0
2021-12-28 13:55:00,90.76,90.89,90.7,90.87,32474.0,89.7567,89.8853,89.6974,89.8655,32474.0
2021-12-28 14:00:00,90.84,90.86,90.44,90.44,61297.0,89.8358,89.8556,89.4402,89.4402,61297.0
2021-12-28 14:05:00,90.45,90.57,90.44,90.45,20378.0,89.4501,89.5688,89.4402,89.4501,20378.0
2021-12-28 14:10:00,90.47,90.58,90.46,90.58,18174.0,89.4699,89.5787,89.46,89.5787,18174.0
2021-12-28 14:15:00,90.56,90.74,90.56,90.65,27246.0,89.5589,89.7369,89.5589,89.6479,27246.0
2021-12-28 14:20:00,90.66,90.79,90.65,90.78,7501.0,89.6578,89.7864,89.6479,89.7765,7501.0
2021-12-28 14:25:00,90.74,90.88,90.7,90.82,25847.0,89.7369,89.8754,89.6974,89.816,25847.0
2021-12-28 14:30:00,90.81,90.89,90.76,90.8,28318.0,89.8061,89.8853,89.7567,89.7963,28318.0
2021-12-28 14:35:00,90.81,90.84,90.77,90.84,10411.0,89.8061,89.8358,89.7666,89.8358,10411.0
2021-12-28 14:40:00,90.84,90.87,90.81,90.84,11296.0,89.8358,89.8655,89.8061,89.8358,11296.0
2021-12-28 14:45:00,90.83,90.85,90.62,90.83,37705.0,89.8259,89.8457,89.6182,89.8259,37705.0
2021-12-28 14:50:00,90.81,90.98,90.69,90.9,47067.0,89.8061,89.9743,89.6875,89.8951,47067.0
2021-12-28 14:55:00,90.92,90.92,90.8,90.88,24630.0,89.9149,89.9149,89.7963,89.8754,24630.0
2021-12-28 15:00:00,90.89,90.89,90.75,90.78,31578.0,89.8853,89.8853,89.7468,89.7765,31578.0
2021-12-28 15:05:00,90.74,90.94,90.69,90.94,31109.0,89.7369,89.9347,89.6875,89.9347,31109.0
2021-12-28 15:10:00,90.9,91.03,90.89,90.98,15874.0,89.8951,90.0237,89.8853,89.9743,15874.0
2021-12-28 15:15:00,91.0,91.03,90.87,90.97,12057.0,89.994,90.0237,89.8655,89.9644,12057.0
2021-12-28 15:20:00,90.97,91.06,90.96,91.03,36332.0,89.9644,90.0534,89.9545,90.0237,36332.0
2021-12-28 15:25:00,91.03,91.09,90.93,90.93,26548.0,90.0237,90.083,89.9248,89.9248,26548.0
2021-12-28 15:30:00,90.94,91.05,90.8,90.92,45722.0,89.9347,90.0435,89.7963,89.9149,45722.0
2021-12-28 15:35:00,90.91,91.11,90.91,91.07,29793.0,89.905,90.1028,89.905,90.0633,29793.0
2021-12-28 15:40:00,91.06,91.25,91.04,91.16,30267.0,90.0534,90.2413,90.0336,90.1523,30267.0
2021-12-28 15:45:00,91.16,91.26,91.07,91.11,40986.0,90.1523,90.2512,90.0633,90.1028,40986.0
2021-12-28 15:50:00,91.12,91.12,90.71,90.78,120880.0,90.1127,90.1127,89.7072,89.7765,120880.0
2021-12-28 15:55:00,90.79,90.9,90.67,90.89,120358.0,89.7864,89.8951,89.6677,89.8853,120358.0
2021-12-29 09:30:00,90.92,91.44,90.92,91.17,79459.0,89.9149,90.4292,89.9149,90.1622,79459.0
2021-12-29 09:35:00,91.19,91.29,90.88,91.14,90004.0,90.1819,90.2808,89.8754,90.1325,90004.0
2021-12-29 09:40:00,91.16,91.48,90.94,90.98,92381.0,90.1523,90.4687,89.9347,89.9743,92381.0
2021-12-29 09:45:00,90.98,91.11,90.71,91.08,70689.0,89.9743,90.1028,89.7072,90.0732,70689.0
2021-12-29 09:50:00,91.09,91.28,90.98,91.15,42868.0,90.083,90.2709,89.9743,90.1424,42868.0
2021-12-29 09:55:00,91.17,91.21,90.89,91.05,38316.0,90.1622,90.2017,89.8853,90.0435,38316.0
2021-12-29 10:00:00,91.1,91.13,90.77,90.83,35752.0,90.0929,90.1226,89.7666,89.8259,35752.0
2021-12-29 10:05:00,90.83,90.95,90.7,90.92,68567.0,89.8259,89.9446,89.6974,89.9149,68567.0
2021-12-29 10:10:00,90.9,90.97,90.07,90.09,146008.0,89.8951,89.9644,89.0743,89.0941,146008.0
2021-12-29 10:15:00,90.1,90.1,89.71,90.01,136856.0,89.104,89.104,88.7183,89.015,136856.0
2021-12-29 10:20:00,90.0,90.26,90.0,90.25,42886.0,89.0051,89.2622,89.0051,89.2523,42886.0
2021-12-29 10:25:00,90.25,90.35,90.12,90.26,58238.0,89.2523,89.3512,89.1238,89.2622,58238.0
2021-12-29 10:30:00,90.16,90.35,90.06,90.31,39837.0,89.1633,89.3512,89.0644,89.3117,39837.0
2021-12-29 10:35:00,90.28,90.29,90.04,90.14,37813.0,89.282,89.2919,89.0447,89.1435,37813.0
2021-12-29 10:40:00,90.14,90.59,90.11,90.47,67763.0,89.1435,89.5886,89.1139,89.4699,67763.0
2021-12-29 10:45:00,90.44,90.59,90.37,90.5,27375.0,89.4402,89.5886,89.371,89.4996,27375.0
2021-12-29 10:50:00,90.52,90.66,90.39,90.66,40355.0,89.5193,89.6578,89.3908,89.6578,40355.0
2021-12-29 10:55:00,90.63,90.65,90.51,90.55,29212.0,89.6281,89.6479,89.5095,89.549,29212.0
2021-12-29 11:00:00,90.55,90.74,90.48,90.72,32012.0,89.549,89.7369,89.4798,89.7171,32012.0
2021-12-29 11:05:00,90.72,90.8,90.68,90.7,28974.0,89.7171,89.7963,89.6776,89.6974,28974.0
2021-12-29 11:10:00,90.67,90.71,90.52,90.55,26365.0,89.6677,89.7072,89.5193,89.549,26365.0
2021-12-29 11:15:00,90.57,90.64,90.49,90.62,21214.0,89.5688,89.638,89.4897,89.6182,21214.0
2021-12-29 11:20:00,90.63,90.69,90.53,90.54,26048.0,89.6281,89.6875,89.5292,89.5391,26048.0
2021-12-29 11:25:00,90.53,90.55,90.34,90.38,29119.0,89.5292,89.549,89.3413,89.3809,29119.0
2021-12-29 11:30:00,90.39,90.4,90.25,90.37,23211.0,89.3908,89.4007,89.2523,89.371,23211.0
2021-12-29 11:35:00,90.39,90.42,90.25,90.34,14472.0,89.3908,89.4205,89.2523,89.3413,14472.0
2021-12-29 11:40:00,90.33,90.43,90.31,90.38,19373.0,89.3314,89.4303,89.3117,89.3809,19373.0
2021-12-29 11:45:00,90.37,90.44,90.28,90.39,20950.0,89.371,89.4402,89.282,89.3908,20950.0
2021-12-29 11:50:00,90.38,90.41,90.24,90.24,22257.0,89.3809,89.4106,89.2424,89.2424,22257.0
2021-12-29 11:55:00,90.22,90.32,90.15,90.22,29811.0,89.2227,89.3216,89.1534,89.2227,29811.0
2021-12-29 12:00:00,90.22,90.26,90.08,90.23,23190.0,89.2227,89.2622,89.0842,89.2326,23190.0
2021-12-29 12:05:00,90.24,90.33,90.17,90.21,21288.0,89.2424,89.3314,89.1732,89.2128,21288.0
2021-12-29 12:10:00,90.21,90.29,90.17,90.25,25141.0,89.2128,89.2919,89.1732,89.2523,25141.0
2021-12-29 12:15:00,90.23,90.32,90.2,90.26,16589.0,89.2326,89.3216,89.2029,89.2622,16589.0
2021-12-29 12:20:00,90.27,90.32,90.22,90.23,12793.0,89.2721,89.3216,89.2227,89.2326,12793.0
2021-12-29 12:25:00,90.22,90.27,90.13,90.13,6252.0,89.2227,89.2721,89.1337,89.1337,6252.0
2021-12-29 12:30:00,90.13,90.14,90.02,90.11,16899.0,89.1337,89.1435,89.0249,89.1139,16899.0
2021-12-29 12:35:00,90.12,90.31,90.11,90.31,18979.0,89.1238,89.3117,89.1139,89.3117,18979.0
2021-12-29 12:40:00,90.29,90.31,90.25,90.26,7468.0,89.2919,89.3117,89.2523,89.2622,7468.0
2021-12-29 12:45:00,90.26,90.26,90.14,90.17,10606.0,89.2622,89.2622,89.1435,89.1732,10606.0
2021-12-29 12:50:00,90.19,90.28,90.17,90.25,18420.0,89.193,89.282,89.1732,89.2523,18420.0
2021-12-29 12:55:00,90.23,90.3,90.21,90.3,7328.0,89.2326,89.3018,89.2128,89.3018,7328.0
2021-12-29 13:00:00,90.29,90.43,90.27,90.42,35932.0,89.2919,89.4303,89.2721,89.4205,35932.0
2021-12-29 13:05:00,90.42,90.5,90.41,90.49,24851.0,89.4205,89.4996,89.4106,89.4897,24851.0
2021-12-29 13:10:00,90.49,90.49,90.39,90.46,17360.0,89.4897,89.4897,89.3908,89.46,17360.0
2021-12-29 13:15:00,90.46,90.48,90.42,90.47,12686.0,89.46,89.4798,89.4205,89.4699,12686.0
2021-12-29 13:20:00,90.45,90.45,90.34,90.37,9048.0,89.4501,89.4501,89.3413,89.371,9048.0
2021-12-29 13:25:00,90.37,90.4,90.3,90.34,21549.0,89.371,89.4007,89.3018,89.3413,21549.0
2021-12-29 13:30:00,90.35,90.46,90.35,90.4,27402.0,89.3512,89.46,89.3512,89.4007,27402.0
2021-12-29 13:35:00,90.39,90.42,90.27,90.3,23073.0,89.3908,89.4205,89.2721,89.3018,23073.0
2021-12-29 13:40:00,90.32,90.37,90.32,90.35,12541.0,89.3216,89.371,89.3216,89.3512,12541.0
2021-12-29 13:45:00,90.38,90.41,90.34,90.39,8297.0,89.3809,89.4106,89.3413,89.3908,8297.0
2021-12-29 13:50:00,90.37,90.5,90.34,90.5,31280.0,89.371,89.4996,89.3413,89.4996,31280.0
2021-12-29 13:55:00,90.5,90.63,90.47,90.57,34879.0,89.4996,89.6281,89.4699,89.5688,34879.0
2021-12-29 14:00:00,90.56,90.61,90.51,90.54,15108.0,89.5589,89.6084,89.5095,89.5391,15108.0
2021-12-29 14:05:00,90.54,90.55,90.51,90.54,6168.0,89.5391,89.549,89.5095,89.5391,6168.0
2021-12-29 14:10:00,90.56,90.75,90.56,90.75,32979.0,89.5589,89.7468,89.5589,89.7468,32979.0
2021-12-29 14:15:00,90.74,90.74,90.66,90.72,29729.0,89.7369,89.7369,89.6578,89.7171,29729.0
2021-12-29 14:20:00,90.7,90.77,90.69,90.69,14595.0,89.6974,89.7666,89.6875,89.6875,14595.0
2021-12-29 14:25:00,90.68,90.8,90.67,90.77,16627.0,89.6776,89.7963,89.6677,89.7666,16627.0
2021-12-29 14:30:00,90.77,90.88,90.75,90.88,30683.0,89.7666,89.8754,89.7468,89.8754,30683.0
2021-12-29 14:35:00,90.88,90.95,90.87,90.87,21163.0,89.8754,89.9446,89.8655,89.8655,21163.0
2021-12-29 14:40:00,90.88,90.88,90.78,90.82,18783.0,89.8754,89.8754,89.7765,89.816,18783.0
2021-12-29 14:45:00,90.83,90.84,90.79,90.83,16015.0,89.8259,89.8358,89.7864,89.8259,16015.0
2021-12-29 14:50:00,90.83,90.98,90.83,90.97,20571.0,89.8259,89.9743,89.8259,89.9644,20571.0
2021-12-29 14:55:00,90.95,90.99,90.92,90.96,14161.0,89.9446,89.9841,89.9149,89.9545,14161.0
2021-12-29 15:00:00,90.94,90.95,90.78,90.82,19494.0,89.9347,89.9446,89.7765,89.816,19494.0
2021-12-29 15:05:00,90.82,90.88,90.8,90.86,27496.0,89.816,89.8754,89.7963,89.8556,27496.0
2021-12-29 15:10:00,90.87,90.88,90.75,90.78,23745.0,89.8655,89.8754,89.7468,89.7765,23745.0
2021-12-29 15:15:00,90.77,90.9,90.73,90.86,38304.0,89.7666,89.8951,89.727,89.8556,38304.0
2021-12-29 15:20:00,90.86,90.86,90.76,90.78,14662.0,89.8556,89.8556,89.7567,89.7765,14662.0
2021-12-29 15:25:00,90.79,90.85,90.77,90.8,19469.0,89.7864,89.8457,89.7666,89.7963,19469.0
2021-12-29 15:30:00,90.81,91.11,90.81,91.08,86162.0,89.8061,90.1028,89.8061,90.0732,86162.0
2021-12-29 15:35:00,91.09,91.11,90.96,91.01,29646.0,90.083,90.1028,89.9545,90.0039,29646.0
2021-12-29 15:40:00,91.02,91.15,91.02,91.08,33808.0,90.0138,90.1424,90.0138,90.0732,33808.0
2021-12-29 15:45:00,91.07,91.16,91.06,91.1,144821.0,90.0633,90.1523,90.0534,90.0929,144821.0
2021-12-29 15:50:00,91.15,91.22,91.0,91.07,110391.0,90.1424,90.2116,89.994,90.0633,110391.0
2021-12-29 15:55:00,91.07,91.07,90.82,90.82,78616.0,90.0633,90.0633,89.816,89.816,78616.0
2021-12-30 09:30:00,90.71,91.05,90.56,91.05,71340.0,89.7072,90.0435,89.5589,90.0435,71340.0
2021-12-30 09:35:00,91.04,91.14,90.84,90.95,48703.0,90.0336,90.1325,89.8358,89.9446,48703.0
2021-12-30 09:40:00,90.96,90.96,90.44,90.58,68141.0,89.9545,89.9545,89.4402,89.5787,68141.0
2021-12-30 09:45:00,90.6,90.8,90.5,90.61,82101.0,89.5985,89.7963,89.4996,89.6084,82101.0
2021-12-30 09:50:00,90.63,90.9,90.58,90.82,65834.0,89.6281,89.8951,89.5787,89.816,65834.0
2021-12-30 09:55:00,90.83,91.01,90.75,90.96,131115.0,89.8259,90.0039,89.7468,89.9545,131115.0
2021-12-30 10:00:00,90.97,91.14,90.96,91.13,100189.0,89.9644,90.1325,89.9545,90.1226,100189.0
2021-12-30 10:05:00,91.13,91.4,91.05,91.39,55753.0,90.1226,90.3896,90.0435,90.3797,55753.0
2021-12-30 10:10:00,91.38,91.56,91.3,91.55,51803.0,90.3698,90.5478,90.2907,90.538,51803.0
2021-12-30 10:15:00,91.54,91.64,91.46,91.57,47936.0,90.5281,90.627,90.449,90.5577,47936.0
2021-12-30 10:20:00,91.58,91.58,91.43,91.55,22062.0,90.5676,90.5676,90.4193,90.538,22062.0
2021-12-30 10:25:00,91.56,91.71,91.5,91.62,36744.0,90.5478,90.6962,90.4885,90.6072,36744.0
2021-12-30 10:30:00,91.6,91.65,91.45,91.52,28495.0,90.5874,90.6369,90.4391,90.5083,28495.0
2021-12-30 10:35:00,91.55,91.59,91.47,91.49,24502.0,90.538,90.5775,90.4588,90.4786,24502.0
2021-12-30 10:40:00,91.49,91.64,91.47,91.54,32640.0,90.4786,90.627,90.4588,90.5281,32640.0
2021-12-30 10:45:00,91.54,91.6,91.48,91.53,17747.0,90.5281,90.5874,90.4687,90.5182,17747.0
2021-12-30 10:50:00,91.52,91.59,91.47,91.51,35755.0,90.5083,90.5775,90.4588,90.4984,35755.0
2021-12-30 10:55:00,91.51,91.52,91.27,91.28,32786.0,90.4984,90.5083,90.2611,90.2709,32786.0
2021-12-30 11:00:00,91.28,91.31,91.2,91.27,29952.0,90.2709,90.3006,90.1918,90.2611,29952.0
2021-12-30 11:05:00,91.31,91.36,91.24,91.24,27180.0,90.3006,90.3501,90.2314,90.2314,27180.0
2021-12-30 11:10:00,91.22,91.42,91.2,91.39,17905.0,90.2116,90.4094,90.1918,90.3797,17905.0
2021-12-30 11:15:00,91.39,91.44,91.34,91.35,18721.0,90.3797,90.4292,90.3303,90.3402,18721.0
2021-12-30 11:20:00,91.34,91.42,91.27,91.38,15899.0,90.3303,90.4094,90.2611,90.3698,15899.0
2021-12-30 11:25:00,91.39,91.54,91.38,91.47,15656.0,90.3797,90.5281,90.3698,90.4588,15656.0
2021-12-30 11:30:00,91.47,91.48,91.3,91.35,12958.0,90.4588,90.4687,90.2907,90.3402,12958.0
2021-12-30 11:35:00,91.37,91.43,91.33,91.43,5742.0,90.3599,90.4193,90.3204,90.4193,5742.0
2021-12-30 11:40:00,91.42,91.46,91.25,91.31,16448.0,90.4094,90.449,90.2413,90.3006,16448.0
2021-12-30 11:45:00,91.31,91.34,91.26,91.33,11800.0,90.3006,90.3303,90.2512,90.3204,11800.0
2021-12-30 11:50:00,91.33,91.4,91.32,91.37,6091.0,90.3204,90.3896,90.3105,90.3599,6091.0
2021-12-30 11:55:00,91.37,91.45,91.32,91.45,11933.0,90.3599,90.4391,90.3105,90.4391,11933.0
2021-12-30 12:00:00,91.45,91.61,91.45,91.59,20092.0,90.4391,90.5973,90.4391,90.5775,20092.0
2021-12-30 12:05:00,91.58,91.61,91.48,91.48,7222.0,90.5676,90.5973,90.4687,90.4687,7222.0
2021-12-30 12:10:00,91.5,91.51,91.44,91.49,9341.0,90.4885,90.4984,90.4292,90.4786,9341.0
2021-12-30 12:15:00,91.49,91.5,91.35,91.36,25633.0,90.4786,90.4885,90.3402,90.3501,25633.0
2021-12-30 12:20:00,91.36,91.38,91.32,91.33,12342.0,90.3501,90.3698,90.3105,90.3204,12342.0
2021-12-30 12:25:00,91.35,91.44,91.31,91.44,24435.0,90.3402,90.4292,90.3006,90.4292,24435.0
2021-12-30 12:30:00,91.44,91.45,91.33,91.37,14335.0,90.4292,90.4391,90.3204,90.3599,14335.0
2021-12-30 12:35:00,91.38,91.46,91.37,91.45,12654.0,90.3698,90.449,90.3599,90.4391,12654.0
2021-12-30 12:40:00,91.45,91.49,91.42,91.48,11520.0,90.4391,90.4786,90.4094,90.4687,11520.0
2021-12-30 12:45:00,91.46,91.48,91.43,91.47,6059.0,90.449,90.4687,90.4193,90.4588,6059.0
2021-12-30 12:50:00,91.47,91.49,91.43,91.43,10802.0,90.4588,90.4786,90.4193,90.4193,10802.0
2021-12-30 12:55:00,91.43,91.52,91.43,91.49,8646.0,90.4193,90.5083,90.4193,90.4786,8646.0
2021-12-30 13:00:00,91.47,91.47,91.38,91.38,13099.0,90.4588,90.4588,90.3698,90.3698,13099.0
2021-12-30 13:05:00,91.39,91.47,91.38,91.44,19445.0,90.3797,90.4588,90.3698,90.4292,19445.0
2021-12-30 13:10:00,91.43,91.43,91.32,91.33,11685.0,90.4193,90.4193,90.3105,90.3204,11685.0
2021-12-30 13:15:00,91.32,91.37,91.3,91.31,12448.0,90.3105,90.3599,90.2907,90.3006,12448.0
2021-12-30 13:20:00,91.32,91.43,91.32,91.4,13903.0,90.3105,90.4193,90.3105,90.3896,13903.0
2021-12-30 13:25:00,91.41,91.42,91.37,91.4,17444.0,90.3995,90.4094,90.3599,90.3896,17444.0
2021-12-30 13:30:00,91.41,91.51,91.4,91.49,7007.0,90.3995,90.4984,90.3896,90.4786,7007.0
2021-12-30 13:35:00,91.48,91.49,91.42,91.45,8896.0,90.4687,90.4786,90.4094,90.4391,8896.0
2021-12-30 13:40:00,91.44,91.48,91.43,91.44,14477.0,90.4292,90.4687,90.4193,90.4292,14477.0
2021-12-30 13:45:00,91.45,91.47,91.37,91.37,16880.0,90.4391,90.4588,90.3599,90.3599,16880.0
2021-12-30 13:50:00,91.39,91.43,91.36,91.41,11026.0,90.3797,90.4193,90.3501,90.3995,11026.0
2021-12-30 13:55:00,91.41,91.42,91.31,91.36,11982.0,90.3995,90.4094,90.3006,90.3501,11982.0
2021-12-30 14:00:00,91.34,91.34,91.04,91.1,60608.0,90.3303,90.3303,90.0336,90.0929,60608.0
2021-12-30 14:05:00,91.09,91.2,91.03,91.18,34816.0,90.083,90.1918,90.0237,90.172,34816.0
2021-12-30 14:10:00,91.18,91.19,91.13,91.18,7491.0,90.172,90.1819,90.1226,90.172,7491.0
2021-12-30 14:15:00,91.19,91.26,91.18,91.2,18501.0,90.1819,90.2512,90.172,90.1918,18501.0
2021-12-30 14:20:00,91.19,91.24,91.13,91.14,21421.0,90.1819,90.2314,90.1226,90.1325,21421.0
2021-12-30 14:25:00,91.15,91.27,91.14,91.25,16573.0,90.1424,90.2611,90.1325,90.2413,16573.0
2021-12-30 14:30:00,91.26,91.27,91.2,91.22,17881.0,90.2512,90.2611,90.1918,90.2116,17881.0
2021-12-30 14:35:00,91.22,91.27,91.21,91.26,13915.0,90.2116,90.2611,90.2017,90.2512,13915.0
2021-12-30 14:40:00,91.27,91.33,91.27,91.33,9520.0,90.2611,90.3204,90.2611,90.3204,9520.0
2021-12-30 14:45:00,91.32,91.32,91.23,91.24,18623.0,90.3105,90.3105,90.2215,90.2314,18623.0
2021-12-30 14:50:00,91.27,91.28,91.2,91.22,9172.0,90.2611,90.2709,90.1918,90.2116,9172.0
2021-12-30 14:55:00,91.21,91.24,91.2,91.22,19694.0,90.2017,90.2314,90.1918,90.2116,19694.0
2021-12-30 15:00:00,91.23,91.23,91.08,91.14,39112.0,90.2215,90.2215,90.0732,90.1325,39112.0
2021-12-30 15:05:00,91.13,91.17,91.02,91.03,40687.0,90.1226,90.1622,90.0138,90.0237,40687.0
2021-12-30 15:10:00,91.02,91.02,90.87,90.93,59057.0,90.0138,90.0138,89.8655,89.9248,59057.0
2021-12-30 15:15:00,90.94,91.04,90.91,90.98,16625.0,89.9347,90.0336,89.905,89.9743,16625.0
2021-12-30 15:20:00,90.99,91.04,90.94,90.99,15662.0,89.9841,90.0336,89.9347,89.9841,15662.0
2021-12-30 15:25:00,90.98,91.04,90.91,90.92,22388.0,89.9743,90.0336,89.905,89.9149,22388.0
2021-12-30 15:30:00,90.93,91.02,90.88,90.88,24803.0,89.9248,90.0138,89.8754,89.8754,24803.0
2021-12-30 15:35:00,90.89,90.91,90.73,90.74,38309.0,89.8853,89.905,89.727,89.7369,38309.0
2021-12-30 15:40:00,90.74,90.74,90.53,90.56,45459.0,89.7369,89.7369,89.5292,89.5589,45459.0
2021-12-30 15:45:00,90.55,90.59,90.36,90.45,79330.0,89.549,89.5886,89.3611,89.4501,79330.0
2021-12-30 15:50:00,90.46,90.46,90.13,90.25,130456.0,89.46,89.46,89.1337,89.2523,130456.0
2021-12-30 15:55:00,90.26,90.3,89.99,90.18,160369.0,89.2622,89.3018,88.9952,89.1831,160369.0
2021-12-31 09:30:00,89.95,90.5,89.93,90.47,911600.0,88.9556,89.4996,88.9359,89.4699,911600.0
2021-12-31 09:35:00,90.46,90.55,90.22,90.42,128062.0,89.46,89.549,89.2227,89.4205,128062.0
2021-12-31 09:40:00,90.43,90.53,90.06,90.12,102962.0,89.4303,89.5292,89.0644,89.1238,102962.0
2021-12-31 09:45:00,90.13,90.26,89.7,89.8,138009.0,89.1337,89.2622,88.7084,88.8073,138009.0
2021-12-31 09:50:00,89.81,90.06,89.72,90.03,88635.0,88.8172,89.0644,88.7282,89.0348,88635.0
2021-12-31 09:55:00,90.04,90.18,89.7,89.81,93219.0,89.0447,89.1831,88.7084,88.8172,93219.0
2021-12-31 10:00:00,89.82,89.87,89.36,89.49,135236.0,88.8271,88.8765,88.3722,88.5007,135236.0
2021-12-31 10:05:00,89.47,89.98,89.45,89.85,84644.0,88.481,88.9853,88.4612,88.8568,84644.0
2021-12-31 10:10:00,89.84,89.91,89.7,89.76,34203.0,88.8469,88.9161,88.7084,88.7677,34203.0
2021-12-31 10:15:00,89.76,90.09,89.74,90.03,44883.0,88.7677,89.0941,88.748,89.0348,44883.0
2021-12-31 10:20:00,90.02,90.02,89.75,89.77,27819.0,89.0249,89.0249,88.7579,88.7776,27819.0
2021-12-31 10:25:00,89.77,89.94,89.72,89.88,36258.0,88.7776,88.9458,88.7282,88.8864,36258.0
2021-12-31 10:30:00,89.92,89.95,89.65,89.68,44326.0,88.926,88.9556,88.659,88.6886,44326.0
2021-12-31 10:35:00,89.69,89.73,89.54,89.64,103444.0,88.6985,88.7381,88.5502,88.6491,103444.0
2021-12-31 10:40:00,89.63,89.69,89.5,89.69,46727.0,88.6392,88.6985,88.5106,88.6985,46727.0
2021-12-31 10:45:00,89.67,89.73,89.56,89.64,40295.0,88.6787,88.7381,88.57,88.6491,40295.0
2021-12-31 10:50:00,89.64,89.73,89.42,89.69,36440.0,88.6491,88.7381,88.4315,88.6985,36440.0
2021-12-31 10:55:00,89.69,89.77,89.66,89.74,43648.0,88.6985,88.7776,88.6689,88.748,43648.0
2021-12-31 11:00:00,89.75,89.78,89.52,89.62,81788.0,88.7579,88.7875,88.5304,88.6293,81788.0
2021-12-31 11:05:00,89.61,89.61,89.39,89.51,33170.0,88.6194,88.6194,88.4018,88.5205,33170.0
2021-12-31 11:10:00,89.5,89.64,89.43,89.52,36455.0,88.5106,88.6491,88.4414,88.5304,36455.0
2021-12-31 11:15:00,89.52,89.66,89.45,89.61,62699.0,88.5304,88.6689,88.4612,88.6194,62699.0
2021-12-31 11:20:00,89.61,89.71,89.6,89.71,16154.0,88.6194,88.7183,88.6095,88.7183,16154.0
2021-12-31 11:25:00,89.71,89.92,89.71,89.85,24729.0,88.7183,88.926,88.7183,88.8568,24729.0
2021-12-31 11:30:00,89.84,89.87,89.7,89.73,32196.0,88.8469,88.8765,88.7084,88.7381,32196.0
2021-12-31 11:35:00,89.7,89.73,89.61,89.73,109222.0,88.7084,88.7381,88.6194,88.7381,109222.0
2021-12-31 11:40:00,89.72,89.79,89.69,89.79,18098.0,88.7282,88.7974,88.6985,88.7974,18098.0
2021-12-31 11:45:00,89.8,89.84,89.74,89.75,18781.0,88.8073,88.8469,88.748,88.7579,18781.0
2021-12-31 11:50:00,89.77,89.77,89.52,89.59,74084.0,88.7776,88.7776,88.5304,88.5996,74084.0
2021-12-31 11:55:00,89.59,89.64,89.51,89.56,12669.0,88.5996,88.6491,88.5205,88.57,12669.0
2021-12-31 12:00:00,89.57,89.72,89.46,89.67,58208.0,88.5798,88.7282,88.4711,88.6787,58208.0
2021-12-31 12:05:00,89.66,89.7,89.62,89.62,8913.0,88.6689,88.7084,88.6293,88.6293,8913.0
2021-12-31 12:10:00,89.61,89.67,89.43,89.5,22479.0,88.6194,88.6787,88.4414,88.5106,22479.0
2021-12-31 12:15:00,89.48,89.49,89.28,89.35,65254.0,88.4908,88.5007,88.2931,88.3623,65254.0
2021-12-31 12:20:00,89.36,89.49,89.31,89.47,26572.0,88.3722,88.5007,88.3227,88.481,26572.0
2021-12-31 12:25:00,89.48,89.54,89.42,89.43,20469.0,88.4908,88.5502,88.4315,88.4414,20469.0
2021-12-31 12:30:00,89.45,89.45,89.39,89.43,10707.0,88.4612,88.4612,88.4018,88.4414,10707.0
2021-12-31 12:35:00,89.42,89.66,89.42,89.65,23795.0,88.4315,88.6689,88.4315,88.659,23795.0
2021-12-31 12:40:00,89.64,89.65,89.57,89.58,23580.0,88.6491,88.659,88.5798,88.5897,23580.0
2021-12-31 12:45:00,89.57,89.59,89.4,89.42,17772.0,88.5798,88.5996,88.4117,88.4315,17772.0
2021-12-31 12:50:00,89.43,89.53,89.43,89.51,12348.0,88.4414,88.5403,88.4414,88.5205,12348.0
2021-12-31 12:55:00,89.5,89.73,89.49,89.69,31905.0,88.5106,88.7381,88.5007,88.6985,31905.0
2021-12-31 13:00:00,89.75,89.82,89.67,89.75,19878.0,88.7579,88.8271,88.6787,88.7579,19878.0
2021-12-31 13:05:00,89.75,89.78,89.66,89.68,39778.0,88.7579,88.7875,88.6689,88.6886,39778.0
2021-12-31 13:10:00,89.68,89.71,89.65,89.68,19409.0,88.6886,88.7183,88.659,88.6886,19409.0
2021-12-31 13:15:00,89.62,89.72,89.6,89.68,22493.0,88.6293,88.7282,88.6095,88.6886,22493.0
2021-12-31 13:20:00,89.69,89.74,89.67,89.67,21613.0,88.6985,88.748,88.6787,88.6787,21613.0
2021-12-31 13:25:00,89.66,89.73,89.64,89.7,41890.0,88.6689,88.7381,88.6491,88.7084,41890.0
2021-12-31 13:30:00,89.68,89.78,89.55,89.73,81039.0,88.6886,88.7875,88.5601,88.7381,81039.0
2021-12-31 13:35:00,89.72,89.74,89.57,89.58,38934.0,88.7282,88.748,88.5798,88.5897,38934.0
2021-12-31 13:40:00,89.59,89.59,89.46,89.47,18319.0,88.5996,88.5996,88.4711,88.481,18319.0
2021-12-31 13:45:00,89.48,89.53,89.43,89.52,22047.0,88.4908,88.5403,88.4414,88.5304,22047.0
2021-12-31 13:50:00,89.51,89.51,89.45,89.48,9421.0,88.5205,88.5205,88.4612,88.4908,9421.0
2021-12-31 13:55:00,89.49,89.58,89.49,89.57,23223.0,88.5007,88.5897,88.5007,88.5798,23223.0
2021-12-31 14:00:00,89.58,89.63,89.53,89.6,25394.0,88.5897,88.6392,88.5403,88.6095,25394.0
2021-12-31 14:05:00,89.6,89.66,89.49,89.53,16239.0,88.6095,88.6689,88.5007,88.5403,16239.0
2021-12-31 14:10:00,89.51,89.55,89.48,89.52,4883.0,88.5205,88.5601,88.4908,88.5304,4883.0
2021-12-31 14:15:00,89.51,89.53,89.38,89.43,22011.0,88.5205,88.5403,88.3919,88.4414,22011.0
2021-12-31 14:20:00,89.39,89.45,89.37,89.39,8553.0,88.4018,88.4612,88.3821,88.4018,8553.0
2021-12-31 14:25:00,89.4,89.48,89.38,89.46,15305.0,88.4117,88.4908,88.3919,88.4711,15305.0
2021-12-31 14:30:00,89.45,89.6,89.45,89.56,17853.0,88.4612,88.6095,88.4612,88.57,17853.0
2021-12-31 14:35:00,89.55,89.57,89.48,89.55,13925.0,88.5601,88.5798,88.4908,88.5601,13925.0
2021-12-31 14:40:00,89.55,89.63,89.53,89.62,13429.0,88.5601,88.6392,88.5403,88.6293,13429.0
2021-12-31 14:45:00,89.61,89.62,89.51,89.56,15234.0,88.6194,88.6293,88.5205,88.57,15234.0
2021-12-31 14:50:00,89.56,89.58,89.51,89.51,11566.0,88.57,88.5897,88.5205,88.5205,11566.0
2021-12-31 14:55:00,89.51,89.53,89.39,89.46,15064.0,88.5205,88.5403,88.4018,88.4711,15064.0
2021-12-31 15:00:00,89.44,89.73,89.44,89.61,78914.0,88.4513,88.7381,88.4513,88.6194,78914.0
2021-12-31 15:05:00,89.61,89.64,89.54,89.58,10169.0,88.6194,88.6491,88.5502,88.5897,10169.0
2021-12-31 15:10:00,89.58,89.62,89.48,89.51,10759.0,88.5897,88.6293,88.4908,88.5205,10759.0
2021-12-31 15:15:00,89.51,89.57,89.46,89.57,19074.0,88.5205,88.5798,88.4711,88.5798,19074.0
2021-12-31 15:20:00,89.57,89.57,89.44,89.51,23117.0,88.5798,88.5798,88.4513,88.5205,23117.0
2021-12-31 15:25:00,89.51,89.68,89.48,89.64,24108.0,88.5205,88.6886,88.4908,88.6491,24108.0
2021-12-31 15:30:00,89.64,89.71,89.42,89.43,34738.0,88.6491,88.7183,88.4315,88.4414,34738.0
2021-12-31 15:35:00,89.44,89.45,89.3,89.44,21562.0,88.4513,88.4612,88.3128,88.4513,21562.0
2021-12-31 15:40:00,89.43,89.59,89.41,89.56,32349.0,88.4414,88.5996,88.4216,88.57,32349.0
2021-12-31 15:45:00,89.53,89.66,89.46,89.46,42377.0,88.5403,88.6689,88.4711,88.4711,42377.0
2021-12-31 15:50:00,89.46,89.46,88.91,88.96,216733.0,88.4711,88.4711,87.9271,87.9766,216733.0
2021-12-31 15:55:00,88.95,89.08,88.91,89.01,223943.0,87.9667,88.0953,87.9271,88.026,223943.0
2022-01-03 09:30:00,89.65,90.38,89.63,90.26,953273.0,88.659,89.3809,88.6392,89.2622,953273.0
2022-01-03 09:35:00,90.28,90.75,90.14,90.49,210922.0,89.282,89.7468,89.1435,89.4897,210922.0
2022-01-03 09:40:00,90.6,90.64,90.19,90.33,145833.0,89.5985,89.638,89.193,89.3314,145833.0
2022-01-03 09:45:00,90.35,90.41,89.11,89.29,217554.0,89.3512,89.4106,88.1249,88.3029,217554.0
2022-01-03 09:50:00,89.32,89.34,88.75,88.9,243285.0,88.3326,88.3524,87.7689,87.9173,243285.0
2022-01-03 09:55:00,88.88,89.21,88.68,88.96,178328.0,87.8975,88.2238,87.6997,87.9766,178328.0
2022-01-03 10:00:00,88.97,89.57,88.83,89.47,137489.0,87.9865,88.5798,87.848,88.481,137489.0
2022-01-03 10:05:00,89.44,89.55,89.19,89.41,77792.0,88.4513,88.5601,88.204,88.4216,77792.0
2022-01-03 10:10:00,89.42,89.77,89.26,89.72,69683.0,88.4315,88.7776,88.2733,88.7282,69683.0
2022-01-03 10:15:00,89.74,89.91,89.62,89.75,77099.0,88.748,88.9161,88.6293,88.7579,77099.0
2022-01-03 10:20:00,89.74,89.74,89.32,89.74,76494.0,88.748,88.748,88.3326,88.748,76494.0
2022-01-03 10:25:00,89.73,90.14,89.65,90.07,121458.0,88.7381,89.1435,88.659,89.0743,121458.0
2022-01-03 10:30:00,90.07,90.08,89.76,89.98,85109.0,89.0743,89.0842,88.7677,88.9853,85109.0
2022-01-03 10:35:00,90.0,90.08,89.77,89.83,46558.0,89.0051,89.0842,88.7776,88.837,46558.0
2022-01-03 10:40:00,89.82,90.12,89.74,89.95,56348.0,88.8271,89.1238,88.748,88.9556,56348.0
2022-01-03 10:45:00,89.97,90.32,89.93,90.15,81518.0,88.9754,89.3216,88.9359,89.1534,81518.0
2022-01-03 10:50:00,90.15,90.22,90.05,90.22,45627.0,89.1534,89.2227,89.0545,89.2227,45627.0
2022-01-03 10:55:00,90.23,90.29,90.08,90.26,44577.0,89.2326,89.2919,89.0842,89.2622,44577.0
2022-01-03 11:00:00,90.26,90.33,90.04,90.14,41836.0,89.2622,89.3314,89.0447,89.1435,41836.0
2022-01-03 11:05:00,90.13,90.32,90.0,90.12,61073.0,89.1337,89.3216,89.0051,89.1238,61073.0
2022-01-03 11:10:00,90.11,90.14,89.79,89.89,38751.0,89.1139,89.1435,88.7974,88.8963,38751.0
2022-01-03 11:15:00,89.87,89.93,89.78,89.85,37819.0,88.8765,88.9359,88.7875,88.8568,37819.0
2022-01-03 11:20:00,89.83,90.01,89.74,89.95,55115.0,88.837,89.015,88.748,88.9556,55115.0
2022-01-03 11:25:00,89.93,90.06,89.83,90.0,41126.0,88.9359,89.0644,88.837,89.0051,41126.0
2022-01-03 11:30:00,90.01,90.03,89.86,89.98,30053.0,89.015,89.0348,88.8666,88.9853,30053.0
2022-01-03 11:35:00,89.98,90.02,89.6,89.61,63918.0,88.9853,89.0249,88.6095,88.6194,63918.0
2022-01-03 11:40:00,89.62,89.97,89.62,89.93,57242.0,88.6293,88.9754,88.6293,88.9359,57242.0
2022-01-03 11:45:00,89.93,90.22,89.88,90.09,58037.0,88.9359,89.2227,88.8864,89.0941,58037.0
2022-01-03 11:50:00,90.09,90.1,89.82,89.9,58487.0,89.0941,89.104,88.8271,88.9062,58487.0
2022-01-03 11:55:00,89.9,89.94,89.72,89.78,30769.0,88.9062,88.9458,88.7282,88.7875,30769.0
2022-01-03 12:00:00,89.78,89.81,89.59,89.78,36412.0,88.7875,88.8172,88.5996,88.7875,36412.0
2022-01-03 12:05:00,89.79,89.84,89.67,89.8,26965.0,88.7974,88.8469,88.6787,88.8073,26965.0
2022-01-03 12:10:00,89.8,89.88,89.65,89.86,35142.0,88.8073,88.8864,88.659,88.8666,35142.0
2022-01-03 12:15:00,89.87,89.91,89.82,89.9,18947.0,88.8765,88.9161,88.8271,88.9062,18947.0
2022-01-03 12:20:00,89.92,90.11,89.87,90.08,40493.0,88.926,89.1139,88.8765,89.0842,40493.0
2022-01-03 12:25:00,90.1,90.1,89.97,90.05,18083.0,89.104,89.104,88.9754,89.0545,18083.0
2022-01-03 12:30:00,90.05,90.05,89.93,90.0,8279.0,89.0545,89.0545,88.9359,89.0051,8279.0
2022-01-03 12:35:00,90.02,90.03,89.96,90.02,9387.0,89.0249,89.0348,88.9655,89.0249,9387.0
2022-01-03 12:40:00,90.02,90.06,89.94,90.06,11581.0,89.0249,89.0644,88.9458,89.0644,11581.0
2022-01-03 12:45:00,90.06,90.18,90.06,90.18,15723.0,89.0644,89.1831,89.0644,89.1831,15723.0
2022-01-03 12:50:00,90.18,90.21,90.01,90.04,14854.0,89.1831,89.2128,89.015,89.0447,14854.0
2022-01-03 12:55:00,90.07,90.14,90.03,90.1,14245.0,89.0743,89.1435,89.0348,89.104,14245.0
2022-01-03 13:00:00,90.11,90.13,90.0,90.07,32977.0,89.1139,89.1337,89.0051,89.0743,32977.0
2022-01-03 13:05:00,90.08,90.09,89.98,89.98,14716.0,89.0842,89.0941,88.9853,88.9853,14716.0
2022-01-03 13:10:00,89.99,90.26,89.94,90.16,28857.0,88.9952,89.2622,88.9458,89.1633,28857.0
2022-01-03 13:15:00,90.15,90.21,90.14,90.17,10946.0,89.1534,89.2128,89.1435,89.1732,10946.0
2022-01-03 13:20:00,90.19,90.26,90.19,90.22,12540.0,89.193,89.2622,89.193,89.2227,12540.0
2022-01-03 13:25:00,90.22,90.27,90.17,90.2,16268.0,89.2227,89.2721,89.1732,89.2029,16268.0
2022-01-03 13:30:00,90.22,90.27,90.16,90.2,15300.0,89.2227,89.2721,89.1633,89.2029,15300.0
2022-01-03 13:35:00,90.21,90.29,90.21,90.28,8269.0,89.2128,89.2919,89.2128,89.282,8269.0
2022-01-03 13:40:00,90.27,90.57,90.27,90.54,36962.0,89.2721,89.5688,89.2721,89.5391,36962.0
2022-01-03 13:45:00,90.55,90.57,90.44,90.51,22446.0,89.549,89.5688,89.4402,89.5095,22446.0
2022-01-03 13:50:00,90.52,90.57,90.5,90.57,26984.0,89.5193,89.5688,89.4996,89.5688,26984.0
2022-01-03 13:55:00,90.56,90.61,90.46,90.53,38183.0,89.5589,89.6084,89.46,89.5292,38183.0
2022-01-03 14:00:00,90.53,90.61,90.46,90.48,39544.0,89.5292,89.6084,89.46,89.4798,39544.0
2022-01-03 14:05:00,90.5,90.61,90.43,90.57,35878.0,89.4996,89.6084,89.4303,89.5688,35878.0
2022-01-03 14:10:00,90.58,90.59,90.53,90.57,30161.0,89.5787,89.5886,89.5292,89.5688,30161.0
2022-01-03 14:15:00,90.55,90.65,90.51,90.61,22095.0,89.549,89.6479,89.5095,89.6084,22095.0
2022-01-03 14:20:00,90.61,90.62,90.52,90.52,10258.0,89.6084,89.6182,89.5193,89.5193,10258.0
2022-01-03 14:25:00,90.53,90.6,90.52,90.58,14577.0,89.5292,89.5985,89.5193,89.5787,14577.0
2022-01-03 14:30:00,90.57,90.61,90.48,90.51,26655.0,89.5688,89.6084,89.4798,89.5095,26655.0
2022-01-03 14:35:00,90.5,90.64,90.46,90.64,33561.0,89.4996,89.638,89.46,89.638,33561.0
2022-01-03 14:40:00,90.63,90.9,90.63,90.87,52957.0,89.6281,89.8951,89.6281,89.8655,52957.0
2022-01-03 14:45:00,90.87,90.96,90.84,90.9,44810.0,89.8655,89.9545,89.8358,89.8951,44810.0
2022-01-03 14:50:00,90.91,90.92,90.79,90.84,29096.0,89.905,89.9149,89.7864,89.8358,29096.0
2022-01-03 14:55:00,90.83,90.84,90.68,90.69,19761.0,89.8259,89.8358,89.6776,89.6875,19761.0
2022-01-03 15:00:00,90.7,90.8,90.65,90.79,46410.0,89.6974,89.7963,89.6479,89.7864,46410.0
2022-01-03 15:05:00,90.79,90.82,90.71,90.81,22675.0,89.7864,89.816,89.7072,89.8061,22675.0
2022-01-03 15:10:00,90.79,90.92,90.79,90.9,33438.0,89.7864,89.9149,89.7864,89.8951,33438.0
2022-01-03 15:15:00,90.89,90.92,90.79,90.86,21102.0,89.8853,89.9149,89.7864,89.8556,21102.0
2022-01-03 15:20:00,90.83,90.87,90.7,90.72,42087.0,89.8259,89.8655,89.6974,89.7171,42087.0
2022-01-03 15:25:00,90.74,90.84,90.74,90.78,35171.0,89.7369,89.8358,89.7369,89.7765,35171.0
2022-01-03 15:30:00,90.78,90.88,90.73,90.88,20145.0,89.7765,89.8754,89.727,89.8754,20145.0
2022-01-03 15:35:00,90.89,90.91,90.76,90.83,37956.0,89.8853,89.905,89.7567,89.8259,37956.0
2022-01-03 15:40:00,90.82,90.83,90.45,90.58,81351.0,89.816,89.8259,89.4501,89.5787,81351.0
2022-01-03 15:45:00,90.57,90.8,90.5,90.78,69001.0,89.5688,89.7963,89.4996,89.7765,69001.0
2022-01-03 15:50:00,90.8,90.82,90.58,90.82,127778.0,89.7963,89.816,89.5787,89.816,127778.0
2022-01-03 15:55:00,90.78,90.87,90.65,90.87,149216.0,89.7765,89.8655,89.6479,89.8655,149216.0
2022-01-04 09:30:00,91.08,91.1,90.65,90.83,167410.0,90.0732,90.0929,89.6479,89.8259,167410.0
2022-01-04 09:35:00,90.81,91.01,90.7,90.88,117743.0,89.8061,90.0039,89.6974,89.8754,117743.0
2022-01-04 09:40:00,90.88,90.98,90.63,90.9,76534.0,89.8754,89.9743,89.6281,89.8951,76534.0
2022-01-04 09:45:00,90.88,91.0,90.67,90.69,74967.0,89.8754,89.994,89.6677,89.6875,74967.0
2022-01-04 09:50:00,90.68,90.7,90.37,90.59,100149.0,89.6776,89.6974,89.371,89.5886,100149.0
2022-01-04 09:55:00,90.59,90.65,90.44,90.45,83803.0,89.5886,89.6479,89.4402,89.4501,83803.0
2022-01-04 10:00:00,90.53,90.57,89.92,90.05,114618.0,89.5292,89.5688,88.926,89.0545,114618.0
2022-01-04 10:05:00,90.03,90.11,89.95,90.06,80951.0,89.0348,89.1139,88.9556,89.0644,80951.0
2022-01-04 10:10:00,90.08,90.09,89.68,89.75,73475.0,89.0842,89.0941,88.6886,88.7579,73475.0
2022-01-04 10:15:00,89.75,89.84,89.5,89.59,71109.0,88.7579,88.8469,88.5106,88.5996,71109.0
2022-01-04 10:20:00,89.59,89.8,89.55,89.75,60431.0,88.5996,88.8073,88.5601,88.7579,60431.0
2022-01-04 10:25:00,89.74,89.95,89.56,89.93,71343.0,88.748,88.9556,88.57,88.9359,71343.0
2022-01-04 10:30:00,89.92,89.95,89.37,89.46,65234.0,88.926,88.9556,88.3821,88.4711,65234.0
2022-01-04 10:35:00,89.46,89.5,88.85,88.88,117923.0,88.4711,88.5106,87.8678,87.8975,117923.0
2022-01-04 10:40:00,88.89,89.03,88.53,88.62,113128.0,87.9074,88.0458,87.5513,87.6403,113128.0
2022-01-04 10:45:00,88.64,88.88,88.59,88.74,89062.0,87.6601,87.8975,87.6107,87.759,89062.0
2022-01-04 10:50:00,88.76,88.77,88.33,88.36,82032.0,87.7788,87.7887,87.3536,87.3832,82032.0
2022-01-04 10:55:00,88.35,88.35,87.93,87.97,227243.0,87.3733,87.3733,86.958,86.9975,227243.0
2022-01-04 11:00:00,87.99,87.99,87.3,87.59,227010.0,87.0173,87.0173,86.3349,86.6217,227010.0
2022-01-04 11:05:00,87.57,87.74,87.54,87.62,101898.0,86.602,86.7701,86.5723,86.6514,101898.0
2022-01-04 11:10:00,87.62,87.8,87.45,87.78,111891.0,86.6514,86.8294,86.4833,86.8096,111891.0
2022-01-04 11:15:00,87.73,87.78,87.43,87.73,105997.0,86.7602,86.8096,86.4635,86.7602,105997.0
2022-01-04 11:20:00,87.74,87.81,87.34,87.53,110374.0,86.7701,86.8393,86.3745,86.5624,110374.0
2022-01-04 11:25:00,87.53,87.63,87.33,87.63,67258.0,86.5624,86.6613,86.3646,86.6613,67258.0
2022-01-04 11:30:00,87.62,87.84,87.54,87.82,116491.0,86.6514,86.869,86.5723,86.8492,116491.0
2022-01-04 11:35:00,87.81,88.02,87.77,88.01,50355.0,86.8393,87.047,86.7997,87.0371,50355.0
2022-01-04 11:40:00,88.0,88.04,87.8,88.04,61626.0,87.0272,87.0668,86.8294,87.0668,61626.0
2022-01-04 11:45:00,88.03,88.24,88.02,88.16,104960.0,87.0569,87.2645,87.047,87.1854,104960.0
2022-01-04 11:50:00,88.14,88.14,87.87,88.01,53157.0,87.1657,87.1657,86.8986,87.0371,53157.0
2022-01-04 11:55:00,88.0,88.05,87.7,87.76,63541.0,87.0272,87.0767,86.7305,86.7899,63541.0
2022-01-04 12:00:00,87.73,87.87,87.55,87.56,30472.0,86.7602,86.8986,86.5822,86.5921,30472.0
2022-01-04 12:05:00,87.6,87.69,87.47,87.61,19160.0,86.6316,86.7206,86.5031,86.6415,19160.0
2022-01-04 12:10:00,87.6,87.88,87.58,87.87,21145.0,86.6316,86.9085,86.6118,86.8986,21145.0
2022-01-04 12:15:00,87.86,88.02,87.85,87.91,32180.0,86.8888,87.047,86.8789,86.9382,32180.0
2022-01-04 12:20:00,87.89,88.01,87.81,87.83,17508.0,86.9184,87.0371,86.8393,86.8591,17508.0
2022-01-04 12:25:00,87.85,87.91,87.79,87.81,14891.0,86.8789,86.9382,86.8195,86.8393,14891.0
2022-01-04 12:30:00,87.8,87.87,87.68,87.75,39238.0,86.8294,86.8986,86.7107,86.78,39238.0
2022-01-04 12:35:00,87.79,87.88,87.74,87.76,14922.0,86.8195,86.9085,86.7701,86.7899,14922.0
2022-01-04 12:40:00,87.74,87.78,87.64,87.69,16706.0,86.7701,86.8096,86.6712,86.7206,16706.0
2022-01-04 12:45:00,87.7,87.91,87.62,87.7,18805.0,86.7305,86.9382,86.6514,86.7305,18805.0
2022-01-04 12:50:00,87.72,87.78,87.58,87.6,20513.0,86.7503,86.8096,86.6118,86.6316,20513.0
2022-01-04 12:55:00,87.62,87.67,87.42,87.5,16320.0,86.6514,86.7009,86.4536,86.5327,16320.0
2022-01-04 13:00:00,87.5,87.72,87.41,87.65,29682.0,86.5327,86.7503,86.4437,86.6811,29682.0
2022-01-04 13:05:00,87.64,87.92,87.64,87.78,29176.0,86.6712,86.9481,86.6712,86.8096,29176.0
2022-01-04 13:10:00,87.75,87.8,87.64,87.68,14447.0,86.78,86.8294,86.6712,86.7107,14447.0
2022-01-04 13:15:00,87.69,87.73,87.54,87.54,18021.0,86.7206,86.7602,86.5723,86.5723,18021.0
2022-01-04 13:20:00,87.54,87.63,87.47,87.61,27546.0,86.5723,86.6613,86.5031,86.6415,27546.0
2022-01-04 13:25:00,87.59,87.84,87.55,87.65,36837.0,86.6217,86.869,86.5822,86.6811,36837.0
2022-01-04 13:30:00,87.66,87.66,87.25,87.37,95544.0,86.691,86.691,86.2855,86.4042,95544.0
2022-01-04 13:35:00,87.39,87.62,87.29,87.55,57735.0,86.4239,86.6514,86.3251,86.5822,57735.0
2022-01-04 13:40:00,87.48,87.59,87.44,87.5,20091.0,86.513,86.6217,86.4734,86.5327,20091.0
2022-01-04 13:45:00,87.52,87.59,87.44,87.48,15121.0,86.5525,86.6217,86.4734,86.513,15121.0
2022-01-04 13:50:00,87.44,87.44,87.22,87.31,42423.0,86.4734,86.4734,86.2558,86.3448,42423.0
2022-01-04 13:55:00,87.3,87.3,87.03,87.09,68868.0,86.3349,86.3349,86.0679,86.1273,68868.0
2022-01-04 14:00:00,87.07,87.31,87.06,87.29,27794.0,86.1075,86.3448,86.0976,86.3251,27794.0
2022-01-04 14:05:00,87.29,87.36,87.14,87.15,21920.0,86.3251,86.3943,86.1767,86.1866,21920.0
2022-01-04 14:10:00,87.15,87.4,87.11,87.4,27610.0,86.1866,86.4338,86.147,86.4338,27610.0
2022-01-04 14:15:00,87.42,87.52,87.36,87.49,17452.0,86.4536,86.5525,86.3943,86.5228,17452.0
2022-01-04 14:20:00,87.48,87.52,87.31,87.33,18888.0,86.513,86.5525,86.3448,86.3646,18888.0
2022-01-04 14:25:00,87.32,87.46,87.32,87.38,8241.0,86.3547,86.4932,86.3547,86.4141,8241.0
2022-01-04 14:30:00,87.38,87.8,87.38,87.68,43978.0,86.4141,86.8294,86.4141,86.7107,43978.0
2022-01-04 14:35:00,87.67,87.7,87.58,87.63,23097.0,86.7009,86.7305,86.6118,86.6613,23097.0
2022-01-04 14:40:00,87.68,87.88,87.67,87.88,14748.0,86.7107,86.9085,86.7009,86.9085,14748.0
2022-01-04 14:45:00,87.85,87.95,87.75,87.88,37937.0,86.8789,86.9778,86.78,86.9085,37937.0
2022-01-04 14:50:00,87.9,88.0,87.86,87.96,26786.0,86.9283,87.0272,86.8888,86.9876,26786.0
2022-01-04 14:55:00,87.97,87.99,87.87,87.96,19250.0,86.9975,87.0173,86.8986,86.9876,19250.0
2022-01-04 15:00:00,87.95,88.17,87.94,88.17,33004.0,86.9778,87.1953,86.9679,87.1953,33004.0
2022-01-04 15:05:00,88.17,88.21,88.12,88.18,36475.0,87.1953,87.2349,87.1459,87.2052,36475.0
2022-01-04 15:10:00,88.19,88.39,88.19,88.35,43590.0,87.2151,87.4129,87.2151,87.3733,43590.0
2022-01-04 15:15:00,88.35,88.44,88.25,88.43,50178.0,87.3733,87.4623,87.2744,87.4524,50178.0
2022-01-04 15:20:00,88.43,88.65,88.43,88.53,56018.0,87.4524,87.67,87.4524,87.5513,56018.0
2022-01-04 15:25:00,88.51,88.65,88.45,88.65,33860.0,87.5316,87.67,87.4722,87.67,33860.0
2022-01-04 15:30:00,88.63,88.7,88.44,88.6,33519.0,87.6502,87.7195,87.4623,87.6206,33519.0
2022-01-04 15:35:00,88.57,88.71,88.49,88.66,43670.0,87.5909,87.7294,87.5118,87.6799,43670.0
2022-01-04 15:40:00,88.65,88.76,88.55,88.71,59773.0,87.67,87.7788,87.5711,87.7294,59773.0
2022-01-04 15:45:00,88.72,88.91,88.65,88.9,71816.0,87.7392,87.9271,87.67,87.9173,71816.0
2022-01-04 15:50:00,88.89,89.06,88.64,88.68,163585.0,87.9074,88.0755,87.6601,87.6997,163585.0
2022-01-04 15:55:00,88.67,88.76,88.45,88.52,188205.0,87.6898,87.7788,87.4722,87.5415,188205.0
2022-01-05 09:30:00,87.72,87.86,86.77,86.78,217042.0,86.7503,86.8888,85.8108,85.8207,217042.0
2022-01-05 09:35:00,86.77,87.41,86.66,87.25,129161.0,85.8108,86.4437,85.702,86.2855,129161.0
2022-01-05 09:40:00,87.24,87.77,87.22,87.45,102692.0,86.2756,86.7997,86.2558,86.4833,102692.0
2022-01-05 09:45:00,87.44,87.62,87.17,87.42,123970.0,86.4734,86.6514,86.2064,86.4536,123970.0
2022-01-05 09:50:00,87.39,87.96,87.22,87.74,159842.0,86.4239,86.9876,86.2558,86.7701,159842.0
2022-01-05 09:55:00,87.73,87.9,87.53,87.84,76412.0,86.7602,86.9283,86.5624,86.869,76412.0
2022-01-05 10:00:00,87.84,88.21,87.61,87.76,110227.0,86.869,87.2349,86.6415,86.7899,110227.0
2022-01-05 10:05:00,87.76,87.92,87.62,87.66,69649.0,86.7899,86.9481,86.6514,86.691,69649.0
2022-01-05 10:10:00,87.65,87.76,87.44,87.47,68244.0,86.6811,86.7899,86.4734,86.5031,68244.0
2022-01-05 10:15:00,87.52,87.61,87.22,87.39,73659.0,86.5525,86.6415,86.2558,86.4239,73659.0
2022-01-05 10:20:00,87.38,87.63,87.38,87.52,101171.0,86.4141,86.6613,86.4141,86.5525,101171.0
2022-01-05 10:25:00,87.54,87.93,87.52,87.69,95900.0,86.5723,86.958,86.5525,86.7206,95900.0
2022-01-05 10:30:00,87.68,87.68,87.11,87.14,93159.0,86.7107,86.7107,86.147,86.1767,93159.0
2022-01-05 10:35:00,87.14,87.28,86.89,87.01,100118.0,86.1767,86.3152,85.9295,86.0481,100118.0
2022-01-05 10:40:00,87.02,87.25,86.97,87.09,59438.0,86.058,86.2855,86.0086,86.1273,59438.0
2022-01-05 10:45:00,87.08,87.15,86.88,87.09,69561.0,86.1174,86.1866,85.9196,86.1273,69561.0
2022-01-05 10:50:00,87.08,87.23,86.94,87.19,70440.0,86.1174,86.2657,85.9789,86.2262,70440.0
2022-01-05 10:55:00,87.19,87.44,87.17,87.42,66388.0,86.2262,86.4734,86.2064,86.4536,66388.0
2022-01-05 11:00:00,87.41,87.57,87.26,87.26,38981.0,86.4437,86.602,86.2954,86.2954,38981.0
2022-01-05 11:05:00,87.24,87.34,87.09,87.16,42316.0,86.2756,86.3745,86.1273,86.1965,42316.0
2022-01-05 11:10:00,87.16,87.21,86.99,87.21,54507.0,86.1965,86.2459,86.0284,86.2459,54507.0
2022-01-05 11:15:00,87.22,87.4,87.12,87.14,63900.0,86.2558,86.4338,86.1569,86.1767,63900.0
2022-01-05 11:20:00,87.14,87.25,87.07,87.13,40757.0,86.1767,86.2855,86.1075,86.1668,40757.0
2022-01-05 11:25:00,87.15,87.4,87.13,87.39,57087.0,86.1866,86.4338,86.1668,86.4239,57087.0
2022-01-05 11:30:00,87.39,87.45,87.05,87.09,61639.0,86.4239,86.4833,86.0877,86.1273,61639.0
2022-01-05 11:35:00,87.11,87.23,87.04,87.22,27235.0,86.147,86.2657,86.0778,86.2558,27235.0
2022-01-05 11:40:00,87.19,87.26,86.9,86.93,64271.0,86.2262,86.2954,85.9394,85.969,64271.0
2022-01-05 11:45:00,86.95,86.99,86.82,86.93,59309.0,85.9888,86.0284,85.8602,85.969,59309.0
2022-01-05 11:50:00,86.94,87.04,86.89,86.92,43805.0,85.9789,86.0778,85.9295,85.9591,43805.0
2022-01-05 11:55:00,86.92,87.07,86.92,87.0,41306.0,85.9591,86.1075,85.9591,86.0383,41306.0
2022-01-05 12:00:00,86.98,87.15,86.86,87.12,41194.0,86.0185,86.1866,85.8998,86.1569,41194.0
2022-01-05 12:05:00,87.11,87.17,86.79,86.84,64420.0,86.147,86.2064,85.8306,85.88,64420.0
2022-01-05 12:10:00,86.84,86.95,86.82,86.93,51233.0,85.88,85.9888,85.8602,85.969,51233.0
2022-01-05 12:15:00,86.92,87.09,86.85,86.99,30863.0,85.9591,86.1273,85.8899,86.0284,30863.0
2022-01-05 12:20:00,86.98,87.11,86.91,87.03,35954.0,86.0185,86.147,85.9493,86.0679,35954.0
2022-01-05 12:25:00,87.03,87.07,86.92,86.96,55126.0,86.0679,86.1075,85.9591,85.9987,55126.0
2022-01-05 12:30:00,86.94,86.96,86.57,86.66,107196.0,85.9789,85.9987,85.613,85.702,107196.0
2022-01-05 12:35:00,86.67,86.68,86.27,86.28,123817.0,85.7119,85.7218,85.3163,85.3262,123817.0
2022-01-05 12:40:00,86.29,86.4,86.14,86.23,81748.0,85.3361,85.4449,85.1878,85.2768,81748.0
2022-01-05 12:45:00,86.23,86.28,86.13,86.23,51695.0,85.2768,85.3262,85.1779,85.2768,51695.0
2022-01-05 12:50:00,86.25,86.28,86.12,86.27,55941.0,85.2965,85.3262,85.168,85.3163,55941.0
2022-01-05 12:55:00,86.26,86.26,86.05,86.1,66898.0,85.3064,85.3064,85.0988,85.1482,66898.0
2022-01-05 13:00:00,86.1,86.17,86.01,86.07,44861.0,85.1482,85.2174,85.0592,85.1185,44861.0
2022-01-05 13:05:00,86.09,86.11,85.89,85.97,66824.0,85.1383,85.1581,84.9405,85.0196,66824.0
2022-01-05 13:10:00,85.96,86.06,85.82,86.06,55555.0,85.0098,85.1086,84.8713,85.1086,55555.0
2022-01-05 13:15:00,86.06,86.22,86.06,86.13,38853.0,85.1086,85.2669,85.1086,85.1779,38853.0
2022-01-05 13:20:00,86.13,86.38,86.12,86.31,52685.0,85.1779,85.4251,85.168,85.3559,52685.0
2022-01-05 13:25:00,86.35,86.42,86.29,86.34,41429.0,85.3954,85.4647,85.3361,85.3856,41429.0
2022-01-05 13:30:00,86.35,86.48,86.29,86.39,37883.0,85.3954,85.524,85.3361,85.435,37883.0
2022-01-05 13:35:00,86.4,86.42,86.23,86.32,17911.0,85.4449,85.4647,85.2768,85.3658,17911.0
2022-01-05 13:40:00,86.31,86.4,86.25,86.28,25549.0,85.3559,85.4449,85.2965,85.3262,25549.0
2022-01-05 13:45:00,86.28,86.36,86.12,86.12,23848.0,85.3262,85.4053,85.168,85.168,23848.0
2022-01-05 13:50:00,86.13,86.29,86.13,86.24,23237.0,85.1779,85.3361,85.1779,85.2867,23237.0
2022-01-05 13:55:00,86.24,86.31,86.15,86.27,25620.0,85.2867,85.3559,85.1977,85.3163,25620.0
2022-01-05 14:00:00,86.21,86.93,85.89,85.92,210145.0,85.257,85.969,84.9405,84.9702,210145.0
2022-01-05 14:05:00,85.93,86.23,85.59,85.83,215656.0,84.9801,85.2768,84.6438,84.8812,215656.0
2022-01-05 14:10:00,85.83,85.84,85.18,85.35,150206.0,84.8812,84.8911,84.2384,84.4065,150206.0
2022-01-05 14:15:00,85.35,85.6,85.24,85.29,138260.0,84.4065,84.6537,84.2977,84.3472,138260.0
2022-01-05 14:20:00,85.29,85.44,85.09,85.23,136532.0,84.3472,84.4955,84.1494,84.2878,136532.0
2022-01-05 14:25:00,85.23,85.48,85.08,85.23,238956.0,84.2878,84.5351,84.1395,84.2878,238956.0
2022-01-05 14:30:00,85.25,85.48,84.88,84.89,125467.0,84.3076,84.5351,83.9417,83.9516,125467.0
2022-01-05 14:35:00,84.9,85.11,84.67,84.76,738861.0,83.9615,84.1692,83.734,83.823,738861.0
2022-01-05 14:40:00,84.77,84.78,84.34,84.38,226300.0,83.8329,83.8428,83.4077,83.4472,226300.0
2022-01-05 14:45:00,84.39,84.64,84.23,84.63,137035.0,83.4571,83.7043,83.2989,83.6945,137035.0
2022-01-05 14:50:00,84.63,84.76,84.49,84.72,75970.0,83.6945,83.823,83.556,83.7835,75970.0
2022-01-05 14:55:00,84.68,84.68,84.4,84.45,95539.0,83.7439,83.7439,83.467,83.5164,95539.0
2022-01-05 15:00:00,84.44,84.45,83.96,83.96,107626.0,83.5066,83.5164,83.0319,83.0319,107626.0
2022-01-05 15:05:00,83.97,84.09,83.53,83.79,125028.0,83.0418,83.1604,82.6066,82.8637,125028.0
2022-01-05 15:10:00,83.84,84.22,83.72,84.14,73815.0,82.9132,83.289,82.7945,83.2099,73815.0
2022-01-05 15:15:00,84.16,84.16,83.75,83.83,104493.0,83.2297,83.2297,82.8242,82.9033,104493.0
2022-01-05 15:20:00,83.82,83.97,83.55,83.89,127500.0,82.8934,83.0418,82.6264,82.9626,127500.0
2022-01-05 15:25:00,83.9,84.04,83.69,83.78,203311.0,82.9725,83.111,82.7648,82.8539,203311.0
2022-01-05 15:30:00,83.74,83.95,83.63,83.92,93373.0,82.8143,83.022,82.7055,82.9923,93373.0
2022-01-05 15:35:00,83.91,84.24,83.74,84.05,97437.0,82.9824,83.3088,82.8143,83.1209,97437.0
2022-01-05 15:40:00,84.04,84.21,83.85,83.88,116668.0,83.111,83.2791,82.9231,82.9527,116668.0
2022-01-05 15:45:00,83.88,83.92,83.63,83.64,186644.0,82.9527,82.9923,82.7055,82.7154,186644.0
2022-01-05 15:50:00,83.63,83.86,83.47,83.51,204754.0,82.7055,82.933,82.5473,82.5868,204754.0
2022-01-05 15:55:00,83.5,83.58,82.94,83.0,195126.0,82.5769,82.6561,82.0231,82.0825,195126.0
2022-01-06 09:30:00,82.19,83.31,82.01,83.3,261366.0,81.2814,82.389,81.1034,82.3792,261366.0
2022-01-06 09:35:00,83.25,83.79,83.24,83.47,286283.0,82.3297,82.8637,82.3198,82.5473,286283.0
2022-01-06 09:40:00,83.54,83.87,83.36,83.7,116653.0,82.6165,82.9429,82.4385,82.7747,116653.0
2022-01-06 09:45:00,83.76,83.8,82.95,83.04,135174.0,82.8341,82.8736,82.033,82.122,135174.0
2022-01-06 09:50:00,83.06,83.32,82.66,82.72,242808.0,82.1418,82.3989,81.7462,81.8056,242808.0
2022-01-06 09:55:00,82.72,83.0,82.34,82.48,121083.0,81.8056,82.0825,81.4298,81.5682,121083.0
2022-01-06 10:00:00,82.44,82.79,81.63,81.68,209878.0,81.5287,81.8748,80.7276,80.7771,209878.0
2022-01-06 10:05:00,81.67,81.93,81.44,81.5,184017.0,80.7672,81.0243,80.5397,80.5991,184017.0
2022-01-06 10:10:00,81.5,81.87,81.22,81.8,205529.0,80.5991,80.965,80.3222,80.8957,205529.0
2022-01-06 10:15:00,81.81,82.68,81.81,82.11,256916.0,80.9056,81.766,80.9056,81.2023,256916.0
2022-01-06 10:20:00,82.12,82.63,81.95,82.61,147897.0,81.2122,81.7166,81.0441,81.6968,147897.0
2022-01-06 10:25:00,82.62,83.28,82.62,82.87,147042.0,81.7067,82.3594,81.7067,81.9539,147042.0
2022-01-06 10:30:00,82.86,83.67,82.85,83.46,155880.0,81.944,82.7451,81.9341,82.5374,155880.0
2022-01-06 10:35:00,83.48,83.66,83.23,83.46,113010.0,82.5572,82.7352,82.3099,82.5374,113010.0
2022-01-06 10:40:00,83.51,83.54,82.97,83.16,100130.0,82.5868,82.6165,82.0528,82.2407,100130.0
2022-01-06 10:45:00,83.16,83.82,83.01,83.78,135260.0,82.2407,82.8934,82.0924,82.8539,135260.0
2022-01-06 10:50:00,83.8,83.8,83.29,83.48,133812.0,82.8736,82.8736,82.3693,82.5572,133812.0
2022-01-06 10:55:00,83.5,84.09,83.43,83.78,150188.0,82.5769,83.1604,82.5077,82.8539,150188.0
2022-01-06 11:00:00,83.81,84.08,83.53,83.63,115317.0,82.8835,83.1505,82.6066,82.7055,115317.0
2022-01-06 11:05:00,83.67,83.93,83.45,83.77,97849.0,82.7451,83.0022,82.5275,82.844,97849.0
2022-01-06 11:10:00,83.82,84.16,83.78,83.98,104771.0,82.8934,83.2297,82.8539,83.0516,104771.0
2022-01-06 11:15:00,83.99,84.35,83.82,83.85,131161.0,83.0615,83.4176,82.8934,82.9231,131161.0
2022-01-06 11:20:00,83.86,83.87,83.57,83.82,154310.0,82.933,82.9429,82.6462,82.8934,154310.0
2022-01-06 11:25:00,83.82,83.82,83.26,83.54,126837.0,82.8934,82.8934,82.3396,82.6165,126837.0
2022-01-06 11:30:00,83.58,83.72,83.03,83.19,162616.0,82.6561,82.7945,82.1121,82.2704,162616.0
2022-01-06 11:35:00,83.21,83.58,83.07,83.38,131063.0,82.2902,82.6561,82.1517,82.4583,131063.0
2022-01-06 11:40:00,83.37,83.57,83.07,83.41,105290.0,82.4484,82.6462,82.1517,82.4879,105290.0
2022-01-06 11:45:00,83.4,83.66,83.19,83.56,133141.0,82.4781,82.7352,82.2704,82.6363,133141.0
2022-01-06 11:50:00,83.56,83.87,83.41,83.82,91640.0,82.6363,82.9429,82.4879,82.8934,91640.0
2022-01-06 11:55:00,83.82,83.87,83.63,83.7,52661.0,82.8934,82.9429,82.7055,82.7747,52661.0
2022-01-06 12:00:00,83.71,83.75,83.51,83.51,53462.0,82.7846,82.8242,82.5868,82.5868,53462.0
2022-01-06 12:05:00,83.5,83.85,83.39,83.8,104247.0,82.5769,82.9231,82.4682,82.8736,104247.0
2022-01-06 12:10:00,83.79,83.81,83.54,83.56,65126.0,82.8637,82.8835,82.6165,82.6363,65126.0
2022-01-06 12:15:00,83.57,83.61,83.36,83.43,57118.0,82.6462,82.6857,82.4385,82.5077,57118.0
2022-01-06 12:20:00,83.41,83.66,83.27,83.39,78621.0,82.4879,82.7352,82.3495,82.4682,78621.0
2022-01-06 12:25:00,83.4,83.7,83.35,83.64,79730.0,82.4781,82.7747,82.4286,82.7154,79730.0
2022-01-06 12:30:00,83.64,83.73,83.41,83.61,64369.0,82.7154,82.8044,82.4879,82.6857,64369.0
2022-01-06 12:35:00,83.63,83.85,83.5,83.74,81928.0,82.7055,82.9231,82.5769,82.8143,81928.0
2022-01-06 12:40:00,83.73,84.17,83.69,84.15,54909.0,82.8044,83.2395,82.7648,83.2198,54909.0
2022-01-06 12:45:00,84.17,84.25,83.97,84.0,51449.0,83.2395,83.3187,83.0418,83.0714,51449.0
2022-01-06 12:50:00,83.99,84.0,83.66,83.68,38530.0,83.0615,83.0714,82.7352,82.755,38530.0
2022-01-06 12:55:00,83.69,83.76,83.56,83.58,66566.0,82.7648,82.8341,82.6363,82.6561,66566.0
2022-01-06 13:00:00,83.58,83.71,83.42,83.65,97892.0,82.6561,82.7846,82.4978,82.7253,97892.0
2022-01-06 13:05:00,83.65,83.67,83.49,83.64,40211.0,82.7253,82.7451,82.5671,82.7154,40211.0
2022-01-06 13:10:00,83.62,83.73,83.58,83.67,56105.0,82.6956,82.8044,82.6561,82.7451,56105.0
2022-01-06 13:15:00,83.68,83.68,83.32,83.56,50558.0,82.755,82.755,82.3989,82.6363,50558.0
2022-01-06 13:20:00,83.59,83.59,83.13,83.15,45393.0,82.666,82.666,82.211,82.2308,45393.0
2022-01-06 13:25:00,83.17,83.22,83.06,83.09,47265.0,82.2506,82.3,82.1418,82.1715,47265.0
2022-01-06 13:30:00,83.09,83.22,83.03,83.16,110495.0,82.1715,82.3,82.1121,82.2407,110495.0
2022-01-06 13:35:00,83.15,83.37,83.08,83.28,61320.0,82.2308,82.4484,82.1616,82.3594,61320.0
2022-01-06 13:40:00,83.25,83.43,83.13,83.39,43463.0,82.3297,82.5077,82.211,82.4682,43463.0
2022-01-06 13:45:00,83.37,83.63,83.29,83.49,53444.0,82.4484,82.7055,82.3693,82.5671,53444.0
2022-01-06 13:50:00,83.49,83.66,83.38,83.57,28119.0,82.5671,82.7352,82.4583,82.6462,28119.0
2022-01-06 13:55:00,83.57,83.64,83.44,83.59,69285.0,82.6462,82.7154,82.5176,82.666,69285.0
2022-01-06 14:00:00,83.58,83.64,83.26,83.28,96595.0,82.6561,82.7154,82.3396,82.3594,96595.0
2022-01-06 14:05:00,83.28,83.58,83.17,83.54,68393.0,82.3594,82.6561,82.2506,82.6165,68393.0
2022-01-06 14:10:00,83.53,83.9,83.31,83.33,135599.0,82.6066,82.9725,82.389,82.4088,135599.0
2022-01-06 14:15:00,83.29,83.48,83.29,83.34,24742.0,82.3693,82.5572,82.3693,82.4187,24742.0
2022-01-06 14:20:00,83.35,83.42,83.15,83.31,60280.0,82.4286,82.4978,82.2308,82.389,60280.0
2022-01-06 14:25:00,83.31,83.41,83.27,83.33,43122.0,82.389,82.4879,82.3495,82.4088,43122.0
2022-01-06 14:30:00,83.33,83.49,83.26,83.38,52207.0,82.4088,82.5671,82.3396,82.4583,52207.0
2022-01-06 14:35:00,83.36,83.51,83.26,83.44,34822.0,82.4385,82.5868,82.3396,82.5176,34822.0
2022-01-06 14:40:00,83.39,83.51,83.29,83.36,31015.0,82.4682,82.5868,82.3693,82.4385,31015.0
2022-01-06 14:45:00,83.39,83.69,83.34,83.62,46852.0,82.4682,82.7648,82.4187,82.6956,46852.0
2022-01-06 14:50:00,83.6,83.64,83.43,83.6,36260.0,82.6758,82.7154,82.5077,82.6758,36260.0
2022-01-06 14:55:00,83.6,83.7,83.5,83.54,50988.0,82.6758,82.7747,82.5769,82.6165,50988.0
2022-01-06 15:00:00,83.53,83.98,83.53,83.98,85977.0,82.6066,83.0516,82.6066,83.0516,85977.0
2022-01-06 15:05:00,83.97,84.05,83.77,83.8,92000.0,83.0418,83.1209,82.844,82.8736,92000.0
2022-01-06 15:10:00,83.79,83.89,83.62,83.64,70964.0,82.8637,82.9626,82.6956,82.7154,70964.0
2022-01-06 15:15:00,83.65,83.7,83.36,83.41,81616.0,82.7253,82.7747,82.4385,82.4879,81616.0
2022-01-06 15:20:00,83.48,83.54,83.17,83.23,73429.0,82.5572,82.6165,82.2506,82.3099,73429.0
2022-01-06 15:25:00,83.25,83.41,83.18,83.39,83195.0,82.3297,82.4879,82.2605,82.4682,83195.0
2022-01-06 15:30:00,83.38,83.52,83.06,83.1,150712.0,82.4583,82.5967,82.1418,82.1814,150712.0
2022-01-06 15:35:00,83.1,83.14,82.8,82.92,231401.0,82.1814,82.2209,81.8847,82.0034,231401.0
2022-01-06 15:40:00,82.93,83.04,82.71,82.92,151302.0,82.0132,82.122,81.7957,82.0034,151302.0
2022-01-06 15:45:00,82.91,83.0,82.78,82.87,130927.0,81.9935,82.0825,81.8649,81.9539,130927.0
2022-01-06 15:50:00,82.84,83.01,82.69,82.76,304178.0,81.9242,82.0924,81.7759,81.8451,304178.0
2022-01-06 15:55:00,82.78,82.99,82.5,82.94,300551.0,81.8649,82.0726,81.588,82.0231,300551.0
2022-01-07 09:30:00,82.89,83.13,82.35,82.39,129498.0,81.9737,82.211,81.4397,81.4792,129498.0
2022-01-07 09:35:00,82.38,82.65,82.04,82.64,126304.0,81.4693,81.7363,81.1331,81.7265,126304.0
2022-01-07 09:40:00,82.65,83.48,82.42,83.37,137849.0,81.7363,82.5572,81.5089,82.4484,137849.0
2022-01-07 09:45:00,83.37,83.62,83.08,83.14,185765.0,82.4484,82.6956,82.1616,82.2209,185765.0
2022-01-07 09:50:00,83.15,83.4,83.05,83.32,75247.0,82.2308,82.4781,82.1319,82.3989,75247.0
2022-01-07 09:55:00,83.32,83.65,83.26,83.29,74812.0,82.3989,82.7253,82.3396,82.3693,74812.0
2022-01-07 10:00:00,83.34,83.34,82.79,82.8,85093.0,82.4187,82.4187,81.8748,81.8847,85093.0
2022-01-07 10:05:00,82.83,82.83,82.3,82.32,88888.0,81.9144,81.9144,81.3902,81.41,88888.0
2022-01-07 10:10:00,82.3,82.64,82.21,82.48,78532.0,81.3902,81.7265,81.3012,81.5682,78532.0
2022-01-07 10:15:00,82.47,82.48,82.07,82.12,77879.0,81.5583,81.5682,81.1628,81.2122,77879.0
2022-01-07 10:20:00,82.13,82.16,81.82,81.84,92876.0,81.2221,81.2518,80.9155,80.9353,92876.0
2022-01-07 10:25:00,81.86,82.18,81.79,81.87,69285.0,80.9551,81.2715,80.8859,80.965,69285.0
2022-01-07 10:30:00,81.87,82.09,81.71,81.86,59215.0,80.965,81.1825,80.8067,80.9551,59215.0
2022-01-07 10:35:00,81.93,81.94,81.4,81.41,92239.0,81.0243,81.0342,80.5002,80.5101,92239.0
2022-01-07 10:40:00,81.4,81.65,81.09,81.14,157275.0,80.5002,80.7474,80.1936,80.243,157275.0
2022-01-07 10:45:00,81.13,81.15,80.74,80.75,119286.0,80.2331,80.2529,79.8475,79.8573,119286.0
2022-01-07 10:50:00,80.76,80.83,80.33,80.58,183715.0,79.8672,79.9365,79.442,79.6892,183715.0
2022-01-07 10:55:00,80.61,80.92,80.44,80.78,141590.0,79.7189,80.0255,79.5508,79.887,141590.0
2022-01-07 11:00:00,80.77,81.06,80.62,80.76,124125.0,79.8771,80.1639,79.7288,79.8672,124125.0
2022-01-07 11:05:00,80.75,81.16,80.73,80.99,79643.0,79.8573,80.2628,79.8376,80.0947,79643.0
2022-01-07 11:10:00,80.98,81.1,80.79,80.99,64879.0,80.0848,80.2035,79.8969,80.0947,64879.0
2022-01-07 11:15:00,80.97,81.07,80.58,80.64,101508.0,80.0749,80.1738,79.6892,79.7486,101508.0
2022-01-07 11:20:00,80.65,81.1,80.62,81.05,109560.0,79.7585,80.2035,79.7288,80.154,109560.0
2022-01-07 11:25:00,81.04,81.44,80.96,81.39,108043.0,80.1441,80.5397,80.065,80.4903,108043.0
2022-01-07 11:30:00,81.38,81.43,81.19,81.33,51567.0,80.4804,80.5298,80.2925,80.4309,51567.0
2022-01-07 11:35:00,81.35,81.52,81.17,81.31,73831.0,80.4507,80.6188,80.2727,80.4112,73831.0
2022-01-07 11:40:00,81.31,81.52,81.18,81.31,56063.0,80.4112,80.6188,80.2826,80.4112,56063.0
2022-01-07 11:45:00,81.3,81.81,81.24,81.81,59092.0,80.4013,80.9056,80.3419,80.9056,59092.0
2022-01-07 11:50:00,81.8,82.02,81.66,82.02,93854.0,80.8957,81.1133,80.7573,81.1133,93854.0
2022-01-07 11:55:00,82.02,82.02,81.7,81.73,85245.0,81.1133,81.1133,80.7968,80.8265,85245.0
2022-01-07 12:00:00,81.75,81.82,81.54,81.57,52255.0,80.8463,80.9155,80.6386,80.6683,52255.0
2022-01-07 12:05:00,81.58,81.77,81.48,81.68,70887.0,80.6782,80.8661,80.5793,80.7771,70887.0
2022-01-07 12:10:00,81.68,81.89,81.6,81.72,51127.0,80.7771,80.9847,80.698,80.8166,51127.0
2022-01-07 12:15:00,81.7,81.85,81.51,81.53,40825.0,80.7968,80.9452,80.6089,80.6287,40825.0
2022-01-07 12:20:00,81.53,81.53,81.27,81.42,50969.0,80.6287,80.6287,80.3716,80.5199,50969.0
2022-01-07 12:25:00,81.41,81.54,81.36,81.47,23661.0,80.5101,80.6386,80.4606,80.5694,23661.0
2022-01-07 12:30:00,81.46,81.47,81.28,81.39,32486.0,80.5595,80.5694,80.3815,80.4903,32486.0
2022-01-07 12:35:00,81.39,81.39,81.1,81.27,39760.0,80.4903,80.4903,80.2035,80.3716,39760.0
2022-01-07 12:40:00,81.24,81.44,81.24,81.36,30665.0,80.3419,80.5397,80.3419,80.4606,30665.0
2022-01-07 12:45:00,81.39,81.74,81.29,81.48,55077.0,80.4903,80.8364,80.3914,80.5793,55077.0
2022-01-07 12:50:00,81.45,81.69,81.44,81.63,22319.0,80.5496,80.787,80.5397,80.7276,22319.0
2022-01-07 12:55:00,81.63,81.7,81.55,81.66,25820.0,80.7276,80.7968,80.6485,80.7573,25820.0
2022-01-07 13:00:00,81.66,81.77,81.43,81.65,60663.0,80.7573,80.8661,80.5298,80.7474,60663.0
2022-01-07 13:05:00,81.65,81.79,81.61,81.71,30733.0,80.7474,80.8859,80.7078,80.8067,30733.0
2022-01-07 13:10:00,81.7,81.77,81.62,81.75,22858.0,80.7968,80.8661,80.7177,80.8463,22858.0
2022-01-07 13:15:00,81.74,81.86,81.62,81.73,37563.0,80.8364,80.9551,80.7177,80.8265,37563.0
2022-01-07 13:20:00,81.73,81.77,81.49,81.5,35232.0,80.8265,80.8661,80.5892,80.5991,35232.0
2022-01-07 13:25:00,81.51,81.53,81.36,81.39,31468.0,80.6089,80.6287,80.4606,80.4903,31468.0
2022-01-07 13:30:00,81.4,81.61,81.37,81.59,32156.0,80.5002,80.7078,80.4705,80.6881,32156.0
2022-01-07 13:35:00,81.59,81.67,81.45,81.48,51579.0,80.6881,80.7672,80.5496,80.5793,51579.0
2022-01-07 13:40:00,81.47,81.6,81.4,81.55,23729.0,80.5694,80.698,80.5002,80.6485,23729.0
2022-01-07 13:45:00,81.53,81.53,81.37,81.37,33584.0,80.6287,80.6287,80.4705,80.4705,33584.0
2022-01-07 13:50:00,81.36,81.37,81.16,81.29,69999.0,80.4606,80.4705,80.2628,80.3914,69999.0
2022-01-07 13:55:00,81.29,81.41,81.25,81.3,30273.0,80.3914,80.5101,80.3518,80.4013,30273.0
2022-01-07 14:00:00,81.32,81.39,81.19,81.25,38919.0,80.421,80.4903,80.2925,80.3518,38919.0
2022-01-07 14:05:00,81.23,81.26,80.98,81.22,98831.0,80.332,80.3617,80.0848,80.3222,98831.0
2022-01-07 14:10:00,81.21,81.31,81.16,81.16,49729.0,80.3123,80.4112,80.2628,80.2628,49729.0
2022-01-07 14:15:00,81.16,81.23,81.09,81.12,41957.0,80.2628,80.332,80.1936,80.2233,41957.0
2022-01-07 14:20:00,81.12,81.12,80.91,80.94,61720.0,80.2233,80.2233,80.0156,80.0452,61720.0
2022-01-07 14:25:00,80.93,81.08,80.81,81.06,45976.0,80.0354,80.1837,79.9167,80.1639,45976.0
2022-01-07 14:30:00,81.04,81.14,80.98,81.11,45343.0,80.1441,80.243,80.0848,80.2134,45343.0
2022-01-07 14:35:00,81.1,81.45,81.04,81.43,94603.0,80.2035,80.5496,80.1441,80.5298,94603.0
2022-01-07 14:40:00,81.41,81.56,81.36,81.5,75168.0,80.5101,80.6584,80.4606,80.5991,75168.0
2022-01-07 14:45:00,81.49,81.71,81.43,81.61,62153.0,80.5892,80.8067,80.5298,80.7078,62153.0
2022-01-07 14:50:00,81.61,81.83,81.53,81.76,73192.0,80.7078,80.9254,80.6287,80.8562,73192.0
2022-01-07 14:55:00,81.75,81.77,81.62,81.67,37152.0,80.8463,80.8661,80.7177,80.7672,37152.0
2022-01-07 15:00:00,81.66,81.84,81.64,81.82,53359.0,80.7573,80.9353,80.7375,80.9155,53359.0
2022-01-07 15:05:00,81.82,81.99,81.73,81.78,68866.0,80.9155,81.0836,80.8265,80.876,68866.0
2022-01-07 15:10:00,81.78,81.78,81.47,81.51,44066.0,80.876,80.876,80.5694,80.6089,44066.0
2022-01-07 15:15:00,81.52,81.64,81.5,81.62,45786.0,80.6188,80.7375,80.5991,80.7177,45786.0
2022-01-07 15:20:00,81.62,81.71,81.44,81.46,42786.0,80.7177,80.8067,80.5397,80.5595,42786.0
2022-01-07 15:25:00,81.46,81.46,81.26,81.41,54419.0,80.5595,80.5595,80.3617,80.5101,54419.0
2022-01-07 15:30:00,81.4,81.69,81.36,81.43,111784.0,80.5002,80.787,80.4606,80.5298,111784.0
2022-01-07 15:35:00,81.42,81.57,81.35,81.5,56685.0,80.5199,80.6683,80.4507,80.5991,56685.0
2022-01-07 15:40:00,81.49,81.54,81.28,81.32,69426.0,80.5892,80.6386,80.3815,80.421,69426.0
2022-01-07 15:45:00,81.3,81.55,81.23,81.51,126625.0,80.4013,80.6485,80.332,80.6089,126625.0
2022-01-07 15:50:00,81.5,81.64,81.22,81.23,182093.0,80.5991,80.7375,80.3222,80.332,182093.0
2022-01-07 15:55:00,81.23,81.4,81.0,81.1,345556.0,80.332,80.5002,80.1046,80.2035,345556.0
2022-01-10 09:30:00,78.97,79.34,78.26,78.39,469613.0,78.097,78.4629,77.3949,77.5234,469613.0
2022-01-10 09:35:00,78.38,78.49,78.1,78.41,242582.0,77.5135,77.6223,77.2366,77.5432,242582.0
2022-01-10 09:40:00,78.41,78.6,78.03,78.3,408034.0,77.5432,77.7311,77.1674,77.4344,408034.0
2022-01-10 09:45:00,78.32,78.36,77.94,78.36,303488.0,77.4542,77.4938,77.0784,77.4938,303488.0
2022-01-10 09:50:00,78.36,78.58,77.95,78.01,253883.0,77.4938,77.7113,77.0883,77.1476,253883.0
2022-01-10 09:55:00,78.01,78.04,77.53,77.73,212911.0,77.1476,77.1773,76.6729,76.8707,212911.0
2022-01-10 10:00:00,77.69,77.83,77.33,77.38,227376.0,76.8312,76.9696,76.4752,76.5246,227376.0
2022-01-10 10:05:00,77.37,77.78,77.33,77.6,195940.0,76.5147,76.9202,76.4752,76.7422,195940.0
2022-01-10 10:10:00,77.58,77.58,77.14,77.18,270761.0,76.7224,76.7224,76.2873,76.3268,270761.0
2022-01-10 10:15:00,77.14,77.47,77.04,77.06,239694.0,76.2873,76.6136,76.1884,76.2081,239694.0
2022-01-10 10:20:00,77.07,77.34,77.07,77.24,154901.0,76.218,76.485,76.218,76.3861,154901.0
2022-01-10 10:25:00,77.25,77.55,77.23,77.43,211680.0,76.396,76.6927,76.3763,76.574,211680.0
2022-01-10 10:30:00,77.42,77.55,77.12,77.17,188664.0,76.5642,76.6927,76.2675,76.3169,188664.0
2022-01-10 10:35:00,77.14,77.28,76.83,76.89,215291.0,76.2873,76.4257,75.9807,76.04,215291.0
2022-01-10 10:40:00,76.91,77.08,76.67,76.74,173702.0,76.0598,76.2279,75.8225,75.8917,173702.0
2022-01-10 10:45:00,76.71,77.02,76.6,76.77,125484.0,75.862,76.1686,75.7532,75.9213,125484.0
2022-01-10 10:50:00,76.73,77.13,76.62,77.0,138598.0,75.8818,76.2774,75.773,76.1488,138598.0
2022-01-10 10:55:00,76.99,77.14,76.77,77.05,124321.0,76.1389,76.2873,75.9213,76.1982,124321.0
2022-01-10 11:00:00,77.05,77.22,76.86,77.18,81721.0,76.1982,76.3664,76.0104,76.3268,81721.0
2022-01-10 11:05:00,77.12,77.44,77.11,77.44,93651.0,76.2675,76.5839,76.2576,76.5839,93651.0
2022-01-10 11:10:00,77.42,77.82,77.31,77.73,109346.0,76.5642,76.9597,76.4554,76.8707,109346.0
2022-01-10 11:15:00,77.72,78.07,77.52,78.01,112814.0,76.8608,77.207,76.6631,77.1476,112814.0
2022-01-10 11:20:00,78.0,78.23,77.84,78.17,106590.0,77.1377,77.3652,76.9795,77.3059,106590.0
2022-01-10 11:25:00,78.17,78.43,78.09,78.37,141692.0,77.3059,77.563,77.2268,77.5037,141692.0
2022-01-10 11:30:00,78.37,78.37,78.05,78.12,96443.0,77.5037,77.5037,77.1872,77.2564,96443.0
2022-01-10 11:35:00,78.14,78.16,77.86,77.9,103816.0,77.2762,77.296,76.9993,77.0389,103816.0
2022-01-10 11:40:00,77.9,77.9,77.66,77.84,112164.0,77.0389,77.0389,76.8015,76.9795,112164.0
2022-01-10 11:45:00,77.85,78.06,77.75,77.85,168441.0,76.9894,77.1971,76.8905,76.9894,168441.0
2022-01-10 11:50:00,77.8,78.02,77.63,77.79,111728.0,76.94,77.1575,76.7718,76.9301,111728.0
2022-01-10 11:55:00,77.79,78.19,77.69,78.15,119592.0,76.9301,77.3256,76.8312,77.2861,119592.0
2022-01-10 12:00:00,78.14,78.16,77.63,77.66,102464.0,77.2762,77.296,76.7718,76.8015,102464.0
2022-01-10 12:05:00,77.66,77.72,77.36,77.37,88759.0,76.8015,76.8608,76.5048,76.5147,88759.0
2022-01-10 12:10:00,77.38,77.74,77.38,77.59,97524.0,76.5246,76.8806,76.5246,76.7323,97524.0
2022-01-10 12:15:00,77.59,77.61,77.27,77.28,64586.0,76.7323,76.7521,76.4158,76.4257,64586.0
2022-01-10 12:20:00,77.29,77.37,77.24,77.29,62090.0,76.4356,76.5147,76.3861,76.4356,62090.0
2022-01-10 12:25:00,77.29,77.46,77.21,77.28,82013.0,76.4356,76.6037,76.3565,76.4257,82013.0
2022-01-10 12:30:00,77.27,77.36,77.15,77.24,71382.0,76.4158,76.5048,76.2971,76.3861,71382.0
2022-01-10 12:35:00,77.25,77.44,77.2,77.24,62746.0,76.396,76.5839,76.3466,76.3861,62746.0
2022-01-10 12:40:00,77.25,77.67,77.18,77.41,99928.0,76.396,76.8114,76.3268,76.5543,99928.0
2022-01-10 12:45:00,77.42,77.74,77.4,77.55,106241.0,76.5642,76.8806,76.5444,76.6927,106241.0
2022-01-10 12:50:00,77.56,78.29,77.43,78.14,141125.0,76.7026,77.4245,76.574,77.2762,141125.0
2022-01-10 12:55:00,78.13,78.13,77.85,77.93,45948.0,77.2663,77.2663,76.9894,77.0685,45948.0
2022-01-10 13:00:00,77.9,78.16,77.82,77.91,110093.0,77.0389,77.296,76.9597,77.0487,110093.0
2022-01-10 13:05:00,77.93,78.18,77.89,78.01,68419.0,77.0685,77.3158,77.029,77.1476,68419.0
2022-01-10 13:10:00,77.99,78.33,77.98,78.3,61968.0,77.1279,77.4641,77.118,77.4344,61968.0
2022-01-10 13:15:00,78.3,78.52,78.19,78.5,170584.0,77.4344,77.652,77.3256,77.6322,170584.0
2022-01-10 13:20:00,78.49,78.77,78.37,78.73,143864.0,77.6223,77.8992,77.5037,77.8597,143864.0
2022-01-10 13:25:00,78.69,78.88,78.67,78.77,58179.0,77.8201,78.008,77.8003,77.8992,58179.0
2022-01-10 13:30:00,78.75,78.97,78.58,78.69,68470.0,77.8795,78.097,77.7113,77.8201,68470.0
2022-01-10 13:35:00,78.69,78.8,78.6,78.64,99779.0,77.8201,77.9289,77.7311,77.7707,99779.0
2022-01-10 13:40:00,78.65,79.05,78.58,79.02,91767.0,77.7806,78.1761,77.7113,78.1465,91767.0
2022-01-10 13:45:00,79.01,79.15,78.82,79.08,105959.0,78.1366,78.275,77.9487,78.2058,105959.0
2022-01-10 13:50:00,79.08,79.47,79.07,79.37,121973.0,78.2058,78.5915,78.1959,78.4926,121973.0
2022-01-10 13:55:00,79.37,79.44,79.1,79.27,126207.0,78.4926,78.5618,78.2256,78.3937,126207.0
2022-01-10 14:00:00,79.3,79.71,79.22,79.71,108339.0,78.4234,78.8288,78.3443,78.8288,108339.0
2022-01-10 14:05:00,79.7,79.9,79.57,79.85,113643.0,78.819,79.0167,78.6904,78.9673,113643.0
2022-01-10 14:10:00,79.85,79.87,79.6,79.7,133699.0,78.9673,78.9871,78.7201,78.819,133699.0
2022-01-10 14:15:00,79.68,79.97,79.65,79.88,105477.0,78.7992,79.086,78.7695,78.997,105477.0
2022-01-10 14:20:00,79.83,80.0,79.78,79.8,71395.0,78.9475,79.1156,78.8981,78.9178,71395.0
2022-01-10 14:25:00,79.8,80.01,79.74,79.92,79516.0,78.9178,79.1255,78.8585,79.0365,79516.0
2022-01-10 14:30:00,79.95,80.17,79.86,80.17,88167.0,79.0662,79.2838,78.9772,79.2838,88167.0
2022-01-10 14:35:00,80.17,80.29,80.03,80.07,99385.0,79.2838,79.4024,79.1453,79.1849,99385.0
2022-01-10 14:40:00,80.1,80.31,79.83,79.85,79671.0,79.2145,79.4222,78.9475,78.9673,79671.0
2022-01-10 14:45:00,79.86,80.02,79.84,79.98,82961.0,78.9772,79.1354,78.9574,79.0959,82961.0
2022-01-10 14:50:00,79.98,80.0,79.51,79.53,115915.0,79.0959,79.1156,78.6311,78.6508,115915.0
2022-01-10 14:55:00,79.53,79.9,79.48,79.82,129445.0,78.6508,79.0167,78.6014,78.9376,129445.0
2022-01-10 15:00:00,79.84,80.08,79.68,79.73,114810.0,78.9574,79.1948,78.7992,78.8486,114810.0
2022-01-10 15:05:00,79.74,79.78,79.25,79.41,105140.0,78.8585,78.8981,78.3739,78.5322,105140.0
2022-01-10 15:10:00,79.47,79.72,79.39,79.41,99922.0,78.5915,78.8387,78.5124,78.5322,99922.0
2022-01-10 15:15:00,79.42,79.93,79.3,79.8,120087.0,78.5421,79.0464,78.4234,78.9178,120087.0
2022-01-10 15:20:00,79.79,79.88,79.63,79.88,80742.0,78.908,78.997,78.7497,78.997,80742.0
2022-01-10 15:25:00,79.86,80.06,79.81,79.95,83923.0,78.9772,79.175,78.9277,79.0662,83923.0
2022-01-10 15:30:00,79.93,80.23,79.68,80.22,108069.0,79.0464,79.3431,78.7992,79.3332,108069.0
2022-01-10 15:35:00,80.21,80.42,80.13,80.26,112408.0,79.3233,79.531,79.2442,79.3728,112408.0
2022-01-10 15:40:00,80.26,80.63,80.22,80.4,205451.0,79.3728,79.7387,79.3332,79.5112,205451.0
2022-01-10 15:45:00,80.38,80.76,80.35,80.66,357807.0,79.4914,79.8672,79.4618,79.7683,357807.0
2022-01-10 15:50:00,80.68,80.96,80.53,80.86,255006.0,79.7881,80.065,79.6398,79.9661,255006.0
2022-01-10 15:55:00,80.88,81.43,80.85,81.31,169423.0,79.9859,80.5298,79.9562,80.4112,169423.0
2022-01-11 09:30:00,80.88,81.01,80.29,80.57,309004.0,79.9859,80.1145,79.4024,79.6793,309004.0
2022-01-11 09:35:00,80.54,81.16,80.48,80.87,153851.0,79.6497,80.2628,79.5903,79.976,153851.0
2022-01-11 09:40:00,80.94,80.95,79.96,80.2,282052.0,80.0452,80.0551,79.0761,79.3134,282052.0
2022-01-11 09:45:00,80.23,80.67,80.11,80.31,225163.0,79.3431,79.7782,79.2244,79.4222,225163.0
2022-01-11 09:50:00,80.28,80.98,80.16,80.44,254734.0,79.3925,80.0848,79.2739,79.5508,254734.0
2022-01-11 09:55:00,80.43,80.79,80.17,80.7,169148.0,79.5409,79.8969,79.2838,79.8079,169148.0
2022-01-11 10:00:00,80.72,81.47,80.57,81.46,175050.0,79.8277,80.5694,79.6793,80.5595,175050.0
2022-01-11 10:05:00,81.48,81.71,81.32,81.34,955747.0,80.5793,80.8067,80.421,80.4408,955747.0
2022-01-11 10:10:00,81.35,81.81,81.29,81.51,177963.0,80.4507,80.9056,80.3914,80.6089,177963.0
2022-01-11 10:15:00,81.55,81.67,81.1,81.42,134137.0,80.6485,80.7672,80.2035,80.5199,134137.0
2022-01-11 10:20:00,81.39,81.57,81.3,81.32,119569.0,80.4903,80.6683,80.4013,80.421,119569.0
2022-01-11 10:25:00,81.32,81.44,81.11,81.29,157179.0,80.421,80.5397,80.2134,80.3914,157179.0
2022-01-11 10:30:00,81.3,81.75,80.82,80.83,187016.0,80.4013,80.8463,79.9266,79.9365,187016.0
2022-01-11 10:35:00,80.85,80.97,80.75,80.84,116494.0,79.9562,80.0749,79.8573,79.9464,116494.0
2022-01-11 10:40:00,80.85,80.85,80.27,80.37,112802.0,79.9562,79.9562,79.3827,79.4815,112802.0
2022-01-11 10:45:00,80.35,80.8,80.28,80.49,177968.0,79.4618,79.9068,79.3925,79.6002,177968.0
2022-01-11 10:50:00,80.49,80.66,80.36,80.64,150663.0,79.6002,79.7683,79.4717,79.7486,150663.0
2022-01-11 10:55:00,80.65,80.93,80.52,80.88,205755.0,79.7585,80.0354,79.6299,79.9859,205755.0
2022-01-11 11:00:00,80.9,81.65,80.83,81.51,240397.0,80.0057,80.7474,79.9365,80.6089,240397.0
2022-01-11 11:05:00,81.52,81.8,81.45,81.51,158889.0,80.6188,80.8957,80.5496,80.6089,158889.0
2022-01-11 11:10:00,81.54,82.38,81.53,82.32,301529.0,80.6386,81.4693,80.6287,81.41,301529.0
2022-01-11 11:15:00,82.34,82.84,82.22,82.7,254552.0,81.4298,81.9242,81.3111,81.7858,254552.0
2022-01-11 11:20:00,82.75,82.77,82.34,82.55,194894.0,81.8352,81.855,81.4298,81.6374,194894.0
2022-01-11 11:25:00,82.55,82.86,82.51,82.83,118201.0,81.6374,81.944,81.5979,81.9144,118201.0
2022-01-11 11:30:00,82.82,82.86,82.6,82.64,106479.0,81.9045,81.944,81.6869,81.7265,106479.0
2022-01-11 11:35:00,82.68,83.2,82.68,83.15,145695.0,81.766,82.2803,81.766,82.2308,145695.0
2022-01-11 11:40:00,83.15,83.58,83.12,83.39,180533.0,82.2308,82.6561,82.2011,82.4682,180533.0
2022-01-11 11:45:00,83.4,83.44,83.13,83.2,171323.0,82.4781,82.5176,82.211,82.2803,171323.0
2022-01-11 11:50:00,83.2,83.51,83.2,83.46,115012.0,82.2803,82.5868,82.2803,82.5374,115012.0
2022-01-11 11:55:00,83.45,83.55,83.37,83.54,66578.0,82.5275,82.6264,82.4484,82.6165,66578.0
2022-01-11 12:00:00,83.54,83.62,83.36,83.49,83035.0,82.6165,82.6956,82.4385,82.5671,83035.0
2022-01-11 12:05:00,83.53,83.55,83.33,83.47,70589.0,82.6066,82.6264,82.4088,82.5473,70589.0
2022-01-11 12:10:00,83.47,83.49,83.37,83.45,52721.0,82.5473,82.5671,82.4484,82.5275,52721.0
2022-01-11 12:15:00,83.45,83.53,83.24,83.32,82698.0,82.5275,82.6066,82.3198,82.3989,82698.0
2022-01-11 12:20:00,83.35,83.4,83.17,83.23,66403.0,82.4286,82.4781,82.2506,82.3099,66403.0
2022-01-11 12:25:00,83.25,83.26,82.73,82.8,118280.0,82.3297,82.3396,81.8155,81.8847,118280.0
2022-01-11 12:30:00,82.81,83.01,82.72,82.89,71356.0,81.8946,82.0924,81.8056,81.9737,71356.0
2022-01-11 12:35:00,82.88,83.07,82.82,82.88,41421.0,81.9638,82.1517,81.9045,81.9638,41421.0
2022-01-11 12:40:00,82.89,83.07,82.81,83.06,61313.0,81.9737,82.1517,81.8946,82.1418,61313.0
2022-01-11 12:45:00,83.06,83.07,82.89,82.92,41734.0,82.1418,82.1517,81.9737,82.0034,41734.0
2022-01-11 12:50:00,82.93,83.15,82.91,83.15,49834.0,82.0132,82.2308,81.9935,82.2308,49834.0
2022-01-11 12:55:00,83.16,83.17,82.93,83.02,45869.0,82.2407,82.2506,82.0132,82.1023,45869.0
2022-01-11 13:00:00,82.98,82.98,82.74,82.88,58974.0,82.0627,82.0627,81.8253,81.9638,58974.0
2022-01-11 13:05:00,82.89,82.89,82.6,82.77,88154.0,81.9737,81.9737,81.6869,81.855,88154.0
2022-01-11 13:10:00,82.78,83.07,82.78,83.02,31212.0,81.8649,82.1517,81.8649,82.1023,31212.0
2022-01-11 13:15:00,83.02,83.2,82.96,83.2,45985.0,82.1023,82.2803,82.0429,82.2803,45985.0
2022-01-11 13:20:00,83.2,83.4,83.19,83.35,82049.0,82.2803,82.4781,82.2704,82.4286,82049.0
2022-01-11 13:25:00,83.35,83.35,83.14,83.14,33701.0,82.4286,82.4286,82.2209,82.2209,33701.0
2022-01-11 13:30:00,83.18,83.28,83.15,83.28,49080.0,82.2605,82.3594,82.2308,82.3594,49080.0
2022-01-11 13:35:00,83.28,83.29,83.17,83.21,55396.0,82.3594,82.3693,82.2506,82.2902,55396.0
2022-01-11 13:40:00,83.21,83.31,83.13,83.26,41936.0,82.2902,82.389,82.211,82.3396,41936.0
2022-01-11 13:45:00,83.28,83.44,83.16,83.21,55147.0,82.3594,82.5176,82.2407,82.2902,55147.0
2022-01-11 13:50:00,83.24,83.3,83.2,83.24,30885.0,82.3198,82.3792,82.2803,82.3198,30885.0
2022-01-11 13:55:00,83.26,83.38,83.23,83.36,19925.0,82.3396,82.4583,82.3099,82.4385,19925.0
2022-01-11 14:00:00,83.34,83.41,83.19,83.26,42207.0,82.4187,82.4879,82.2704,82.3396,42207.0
2022-01-11 14:05:00,83.28,83.3,82.99,83.1,66063.0,82.3594,82.3792,82.0726,82.1814,66063.0
2022-01-11 14:10:00,83.11,83.22,83.03,83.19,59698.0,82.1913,82.3,82.1121,82.2704,59698.0
2022-01-11 14:15:00,83.15,83.25,83.13,83.23,25029.0,82.2308,82.3297,82.211,82.3099,25029.0
2022-01-11 14:20:00,83.21,83.25,83.07,83.22,33763.0,82.2902,82.3297,82.1517,82.3,33763.0
2022-01-11 14:25:00,83.22,83.25,83.15,83.22,54125.0,82.3,82.3297,82.2308,82.3,54125.0
2022-01-11 14:30:00,83.21,83.21,82.95,83.03,101669.0,82.2902,82.2902,82.033,82.1121,101669.0
2022-01-11 14:35:00,83.03,83.3,82.96,83.26,42917.0,82.1121,82.3792,82.0429,82.3396,42917.0
2022-01-11 14:40:00,83.24,83.37,83.21,83.36,43271.0,82.3198,82.4484,82.2902,82.4385,43271.0
2022-01-11 14:45:00,83.36,83.55,83.33,83.52,61041.0,82.4385,82.6264,82.4088,82.5967,61041.0
2022-01-11 14:50:00,83.5,83.55,83.4,83.53,59730.0,82.5769,82.6264,82.4781,82.6066,59730.0
2022-01-11 14:55:00,83.52,83.7,83.42,83.44,78622.0,82.5967,82.7747,82.4978,82.5176,78622.0
2022-01-11 15:00:00,83.44,83.57,83.38,83.46,73743.0,82.5176,82.6462,82.4583,82.5374,73743.0
2022-01-11 15:05:00,83.48,83.7,83.46,83.61,70686.0,82.5572,82.7747,82.5374,82.6857,70686.0
2022-01-11 15:10:00,83.61,83.61,83.45,83.6,30486.0,82.6857,82.6857,82.5275,82.6758,30486.0
2022-01-11 15:15:00,83.59,83.68,83.47,83.51,46256.0,82.666,82.755,82.5473,82.5868,46256.0
2022-01-11 15:20:00,83.5,83.61,83.42,83.43,35566.0,82.5769,82.6857,82.4978,82.5077,35566.0
2022-01-11 15:25:00,83.44,83.57,83.39,83.51,52266.0,82.5176,82.6462,82.4682,82.5868,52266.0
2022-01-11 15:30:00,83.51,83.65,83.46,83.48,89667.0,82.5868,82.7253,82.5374,82.5572,89667.0
2022-01-11 15:35:00,83.47,83.57,83.36,83.39,48844.0,82.5473,82.6462,82.4385,82.4682,48844.0
2022-01-11 15:40:00,83.37,83.45,83.28,83.44,86614.0,82.4484,82.5275,82.3594,82.5176,86614.0
2022-01-11 15:45:00,83.43,83.49,83.36,83.42,59067.0,82.5077,82.5671,82.4385,82.4978,59067.0
2022-01-11 15:50:00,83.44,83.46,83.13,83.35,157135.0,82.5176,82.5374,82.211,82.4286,157135.0
2022-01-11 15:55:00,83.32,83.69,83.31,83.68,157349.0,82.3989,82.7648,82.389,82.755,157349.0
2022-01-12 09:30:00,84.79,85.35,84.65,85.27,297273.0,83.8527,84.4065,83.7142,84.3274,297273.0
2022-01-12 09:35:00,85.28,85.31,84.68,85.04,176964.0,84.3373,84.3669,83.7439,84.0999,176964.0
2022-01-12 09:40:00,85.05,85.13,84.33,84.47,188571.0,84.1098,84.1889,83.3978,83.5362,188571.0
2022-01-12 09:45:00,84.51,84.65,84.21,84.48,106631.0,83.5758,83.7142,83.2791,83.5461,106631.0
2022-01-12 09:50:00,84.5,84.99,84.36,84.82,88082.0,83.5659,84.0505,83.4274,83.8824,88082.0
2022-01-12 09:55:00,84.79,85.1,84.61,85.07,82436.0,83.8527,84.1593,83.6747,84.1296,82436.0
2022-01-12 10:00:00,85.08,85.21,84.87,84.96,138871.0,84.1395,84.268,83.9318,84.0208,138871.0
2022-01-12 10:05:00,84.99,85.37,84.75,85.33,140679.0,84.0505,84.4263,83.8131,84.3867,140679.0
2022-01-12 10:10:00,85.34,85.51,85.3,85.46,110624.0,84.3966,84.5647,84.357,84.5153,110624.0
2022-01-12 10:15:00,85.47,85.48,85.12,85.35,111876.0,84.5252,84.5351,84.179,84.4065,111876.0
2022-01-12 10:20:00,85.34,85.4,85.08,85.25,78978.0,84.3966,84.4559,84.1395,84.3076,78978.0
2022-01-12 10:25:00,85.27,85.44,85.14,85.18,76409.0,84.3274,84.4955,84.1988,84.2384,76409.0
2022-01-12 10:30:00,85.18,85.21,84.59,84.75,244049.0,84.2384,84.268,83.6549,83.8131,244049.0
2022-01-12 10:35:00,84.77,84.87,84.22,84.22,109236.0,83.8329,83.9318,83.289,83.289,109236.0
2022-01-12 10:40:00,84.23,84.43,83.94,84.22,155632.0,83.2989,83.4967,83.0121,83.289,155632.0
2022-01-12 10:45:00,84.23,84.43,84.06,84.07,123671.0,83.2989,83.4967,83.1308,83.1406,123671.0
2022-01-12 10:50:00,84.08,84.14,83.72,83.85,166681.0,83.1505,83.2099,82.7945,82.9231,166681.0
2022-01-12 10:55:00,83.84,84.13,83.7,83.93,184542.0,82.9132,83.2,82.7747,83.0022,184542.0
2022-01-12 11:00:00,83.93,84.22,83.87,83.9,122559.0,83.0022,83.289,82.9429,82.9725,122559.0
2022-01-12 11:05:00,83.87,84.01,83.29,83.61,181337.0,82.9429,83.0813,82.3693,82.6857,181337.0
2022-01-12 11:10:00,83.62,83.78,83.54,83.56,87682.0,82.6956,82.8539,82.6165,82.6363,87682.0
2022-01-12 11:15:00,83.55,83.88,83.36,83.77,97045.0,82.6264,82.9527,82.4385,82.844,97045.0
2022-01-12 11:20:00,83.76,83.92,83.62,83.88,75164.0,82.8341,82.9923,82.6956,82.9527,75164.0
2022-01-12 11:25:00,83.89,84.13,83.79,84.02,91939.0,82.9626,83.2,82.8637,83.0912,91939.0
2022-01-12 11:30:00,84.03,84.39,84.02,84.26,96104.0,83.1011,83.4571,83.0912,83.3285,96104.0
2022-01-12 11:35:00,84.26,84.44,84.19,84.31,57102.0,83.3285,83.5066,83.2593,83.378,57102.0
2022-01-12 11:40:00,84.32,84.6,84.21,84.27,111447.0,83.3879,83.6648,83.2791,83.3384,111447.0
2022-01-12 11:45:00,84.29,84.45,84.2,84.27,76255.0,83.3582,83.5164,83.2692,83.3384,76255.0
2022-01-12 11:50:00,84.27,84.55,84.23,84.53,50146.0,83.3384,83.6153,83.2989,83.5956,50146.0
2022-01-12 11:55:00,84.55,84.57,84.23,84.37,53697.0,83.6153,83.6351,83.2989,83.4373,53697.0
2022-01-12 12:00:00,84.38,84.51,84.29,84.38,54842.0,83.4472,83.5758,83.3582,83.4472,54842.0
2022-01-12 12:05:00,84.38,84.38,84.01,84.16,51664.0,83.4472,83.4472,83.0813,83.2297,51664.0
2022-01-12 12:10:00,84.15,84.22,83.97,84.1,41877.0,83.2198,83.289,83.0418,83.1703,41877.0
2022-01-12 12:15:00,84.09,84.41,84.03,84.33,59399.0,83.1604,83.4769,83.1011,83.3978,59399.0
2022-01-12 12:20:00,84.33,84.4,84.25,84.39,33830.0,83.3978,83.467,83.3187,83.4571,33830.0
2022-01-12 12:25:00,84.38,84.53,84.37,84.41,46976.0,83.4472,83.5956,83.4373,83.4769,46976.0
2022-01-12 12:30:00,84.43,84.56,84.4,84.54,30447.0,83.4967,83.6252,83.467,83.6055,30447.0
2022-01-12 12:35:00,84.57,84.77,84.57,84.63,64362.0,83.6351,83.8329,83.6351,83.6945,64362.0
2022-01-12 12:40:00,84.65,84.74,84.6,84.65,43945.0,83.7142,83.8032,83.6648,83.7142,43945.0
2022-01-12 12:45:00,84.66,84.71,84.51,84.69,46650.0,83.7241,83.7736,83.5758,83.7538,46650.0
2022-01-12 12:50:00,84.7,84.86,84.67,84.85,47740.0,83.7637,83.9219,83.734,83.912,47740.0
2022-01-12 12:55:00,84.85,84.92,84.81,84.84,23106.0,83.912,83.9813,83.8725,83.9021,23106.0
2022-01-12 13:00:00,84.86,84.88,84.59,84.71,38650.0,83.9219,83.9417,83.6549,83.7736,38650.0
2022-01-12 13:05:00,84.71,84.74,84.63,84.7,17991.0,83.7736,83.8032,83.6945,83.7637,17991.0
2022-01-12 13:10:00,84.71,84.79,84.34,84.44,46304.0,83.7736,83.8527,83.4077,83.5066,46304.0
2022-01-12 13:15:00,84.46,84.47,84.31,84.46,46064.0,83.5263,83.5362,83.378,83.5263,46064.0
2022-01-12 13:20:00,84.45,84.46,84.31,84.41,64459.0,83.5164,83.5263,83.378,83.4769,64459.0
2022-01-12 13:25:00,84.4,84.54,84.24,84.34,48161.0,83.467,83.6055,83.3088,83.4077,48161.0
2022-01-12 13:30:00,84.29,84.5,84.2,84.46,38846.0,83.3582,83.5659,83.2692,83.5263,38846.0
2022-01-12 13:35:00,84.47,84.47,84.26,84.39,33869.0,83.5362,83.5362,83.3285,83.4571,33869.0
2022-01-12 13:40:00,84.39,84.51,84.35,84.41,25456.0,83.4571,83.5758,83.4176,83.4769,25456.0
2022-01-12 13:45:00,84.4,84.57,84.32,84.45,32619.0,83.467,83.6351,83.3879,83.5164,32619.0
2022-01-12 13:50:00,84.44,84.46,84.11,84.21,75000.0,83.5066,83.5263,83.1802,83.2791,75000.0
2022-01-12 13:55:00,84.21,84.33,84.17,84.24,51263.0,83.2791,83.3978,83.2395,83.3088,51263.0
2022-01-12 14:00:00,84.21,84.24,83.95,84.02,85271.0,83.2791,83.3088,83.022,83.0912,85271.0
2022-01-12 14:05:00,83.99,84.18,83.99,84.12,42849.0,83.0615,83.2494,83.0615,83.1901,42849.0
2022-01-12 14:10:00,84.07,84.3,84.01,84.25,44598.0,83.1406,83.3681,83.0813,83.3187,44598.0
2022-01-12 14:15:00,84.27,84.32,84.22,84.27,34767.0,83.3384,83.3879,83.289,83.3384,34767.0
2022-01-12 14:20:00,84.26,84.49,84.25,84.47,40528.0,83.3285,83.556,83.3187,83.5362,40528.0
2022-01-12 14:25:00,84.47,84.54,84.45,84.51,31935.0,83.5362,83.6055,83.5164,83.5758,31935.0
2022-01-12 14:30:00,84.5,84.51,84.11,84.22,62254.0,83.5659,83.5758,83.1802,83.289,62254.0
2022-01-12 14:35:00,84.22,84.41,84.17,84.39,26221.0,83.289,83.4769,83.2395,83.4571,26221.0
2022-01-12 14:40:00,84.37,84.37,84.12,84.14,37437.0,83.4373,83.4373,83.1901,83.2099,37437.0
2022-01-12 14:45:00,84.15,84.3,84.1,84.27,45856.0,83.2198,83.3681,83.1703,83.3384,45856.0
2022-01-12 14:50:00,84.26,84.37,84.25,84.31,37439.0,83.3285,83.4373,83.3187,83.378,37439.0
2022-01-12 14:55:00,84.32,84.46,84.29,84.35,51456.0,83.3879,83.5263,83.3582,83.4176,51456.0
2022-01-12 15:00:00,84.36,84.45,83.96,84.14,98230.0,83.4274,83.5164,83.0319,83.2099,98230.0
2022-01-12 15:05:00,84.14,84.18,83.99,84.04,51284.0,83.2099,83.2494,83.0615,83.111,51284.0
2022-01-12 15:10:00,84.05,84.25,84.02,84.25,49620.0,83.1209,83.3187,83.0912,83.3187,49620.0
2022-01-12 15:15:00,84.25,84.32,84.12,84.13,63440.0,83.3187,83.3879,83.1901,83.2,63440.0
2022-01-12 15:20:00,84.13,84.22,84.07,84.11,78738.0,83.2,83.289,83.1406,83.1802,78738.0
2022-01-12 15:25:00,84.13,84.13,83.91,84.1,119622.0,83.2,83.2,82.9824,83.1703,119622.0
2022-01-12 15:30:00,84.08,84.21,84.02,84.04,67763.0,83.1505,83.2791,83.0912,83.111,67763.0
2022-01-12 15:35:00,84.04,84.11,83.93,83.98,79420.0,83.111,83.1802,83.0022,83.0516,79420.0
2022-01-12 15:40:00,83.98,84.25,83.92,84.25,100279.0,83.0516,83.3187,82.9923,83.3187,100279.0
2022-01-12 15:45:00,84.25,84.49,84.21,84.28,170457.0,83.3187,83.556,83.2791,83.3483,170457.0
2022-01-12 15:50:00,84.27,84.45,84.21,84.37,171828.0,83.3384,83.5164,83.2791,83.4373,171828.0
2022-01-12 15:55:00,84.33,84.42,84.14,84.34,176014.0,83.3978,83.4868,83.2099,83.4077,176014.0
2022-01-13 09:30:00,84.91,85.08,84.71,84.89,215368.0,83.9714,84.1395,83.7736,83.9516,215368.0
2022-01-13 09:35:00,84.88,85.17,84.53,85.06,216979.0,83.9417,84.2285,83.5956,84.1197,216979.0
2022-01-13 09:40:00,85.06,85.21,84.72,84.98,138532.0,84.1197,84.268,83.7835,84.0406,138532.0
2022-01-13 09:45:00,85.02,85.12,84.76,84.94,178735.0,84.0801,84.179,83.823,84.001,178735.0
2022-01-13 09:50:00,84.94,85.07,84.65,84.77,170404.0,84.001,84.1296,83.7142,83.8329,170404.0
2022-01-13 09:55:00,84.75,85.06,84.74,84.79,195526.0,83.8131,84.1197,83.8032,83.8527,195526.0
2022-01-13 10:00:00,84.78,84.85,84.41,84.44,143788.0,83.8428,83.912,83.4769,83.5066,143788.0
2022-01-13 10:05:00,84.43,84.51,84.29,84.3,155396.0,83.4967,83.5758,83.3582,83.3681,155396.0
2022-01-13 10:10:00,84.31,84.31,83.97,84.01,207026.0,83.378,83.378,83.0418,83.0813,207026.0
2022-01-13 10:15:00,84.0,84.09,83.64,83.8,209196.0,83.0714,83.1604,82.7154,82.8736,209196.0
2022-01-13 10:20:00,83.81,83.97,83.76,83.92,112643.0,82.8835,83.0418,82.8341,82.9923,112643.0
2022-01-13 10:25:00,83.9,84.08,83.71,84.03,147091.0,82.9725,83.1505,82.7846,83.1011,147091.0
2022-01-13 10:30:00,83.99,84.1,83.45,83.51,109362.0,83.0615,83.1703,82.5275,82.5868,109362.0
2022-01-13 10:35:00,83.51,83.71,83.35,83.5,122699.0,82.5868,82.7846,82.4286,82.5769,122699.0
2022-01-13 10:40:00,83.47,83.6,83.28,83.38,103734.0,82.5473,82.6758,82.3594,82.4583,103734.0
2022-01-13 10:45:00,83.35,83.54,83.22,83.24,112506.0,82.4286,82.6165,82.3,82.3198,112506.0
2022-01-13 10:50:00,83.2,83.21,82.53,82.65,212403.0,82.2803,82.2902,81.6177,81.7363,212403.0
2022-01-13 10:55:00,82.66,83.01,82.66,82.91,93392.0,81.7462,82.0924,81.7462,81.9935,93392.0
2022-01-13 11:00:00,82.89,83.05,82.56,82.83,114745.0,81.9737,82.1319,81.6473,81.9144,114745.0
2022-01-13 11:05:00,82.84,83.13,82.76,82.95,115612.0,81.9242,82.211,81.8451,82.033,115612.0
2022-01-13 11:10:00,82.95,82.96,82.56,82.64,147061.0,82.033,82.0429,81.6473,81.7265,147061.0
2022-01-13 11:15:00,82.65,82.91,82.58,82.69,99607.0,81.7363,81.9935,81.6671,81.7759,99607.0
2022-01-13 11:20:00,82.69,83.21,82.62,83.2,93404.0,81.7759,82.2902,81.7067,82.2803,93404.0
2022-01-13 11:25:00,83.18,83.47,83.13,83.41,72838.0,82.2605,82.5473,82.211,82.4879,72838.0
2022-01-13 11:30:00,83.4,83.48,83.23,83.4,82636.0,82.4781,82.5572,82.3099,82.4781,82636.0
2022-01-13 11:35:00,83.38,83.6,83.37,83.57,53232.0,82.4583,82.6758,82.4484,82.6462,53232.0
2022-01-13 11:40:00,83.56,83.62,83.39,83.45,71381.0,82.6363,82.6956,82.4682,82.5275,71381.0
2022-01-13 11:45:00,83.45,83.5,83.28,83.29,101702.0,82.5275,82.5769,82.3594,82.3693,101702.0
2022-01-13 11:50:00,83.3,83.51,83.14,83.5,57539.0,82.3792,82.5868,82.2209,82.5769,57539.0
2022-01-13 11:55:00,83.5,83.5,83.24,83.29,40681.0,82.5769,82.5769,82.3198,82.3693,40681.0
2022-01-13 12:00:00,83.24,83.25,82.75,82.78,84360.0,82.3198,82.3297,81.8352,81.8649,84360.0
2022-01-13 12:05:00,82.78,83.01,82.73,82.91,88875.0,81.8649,82.0924,81.8155,81.9935,88875.0
2022-01-13 12:10:00,82.91,82.93,82.61,82.61,56139.0,81.9935,82.0132,81.6968,81.6968,56139.0
2022-01-13 12:15:00,82.61,82.62,81.72,81.86,334953.0,81.6968,81.7067,80.8166,80.9551,334953.0
2022-01-13 12:20:00,81.85,81.85,81.4,81.64,214105.0,80.9452,80.9452,80.5002,80.7375,214105.0
2022-01-13 12:25:00,81.63,81.78,81.46,81.54,227567.0,80.7276,80.876,80.5595,80.6386,227567.0
2022-01-13 12:30:00,81.51,81.78,81.23,81.76,180459.0,80.6089,80.876,80.332,80.8562,180459.0
2022-01-13 12:35:00,81.76,81.91,81.57,81.75,158617.0,80.8562,81.0045,80.6683,80.8463,158617.0
2022-01-13 12:40:00,81.76,81.79,81.47,81.49,47439.0,80.8562,80.8859,80.5694,80.5892,47439.0
2022-01-13 12:45:00,81.53,81.67,81.13,81.28,130453.0,80.6287,80.7672,80.2331,80.3815,130453.0
2022-01-13 12:50:00,81.24,81.55,81.19,81.43,77917.0,80.3419,80.6485,80.2925,80.5298,77917.0
2022-01-13 12:55:00,81.42,81.65,81.37,81.58,77305.0,80.5199,80.7474,80.4705,80.6782,77305.0
2022-01-13 13:00:00,81.56,81.87,81.26,81.81,203257.0,80.6584,80.965,80.3617,80.9056,203257.0
2022-01-13 13:05:00,81.77,82.17,81.72,81.94,145299.0,80.8661,81.2617,80.8166,81.0342,145299.0
2022-01-13 13:10:00,81.92,82.04,81.66,81.81,54361.0,81.0144,81.1331,80.7573,80.9056,54361.0
2022-01-13 13:15:00,81.77,82.07,81.7,81.81,74551.0,80.8661,81.1628,80.7968,80.9056,74551.0
2022-01-13 13:20:00,81.81,82.16,81.73,82.06,93805.0,80.9056,81.2518,80.8265,81.1529,93805.0
2022-01-13 13:25:00,82.06,82.13,81.66,81.91,88188.0,81.1529,81.2221,80.7573,81.0045,88188.0
2022-01-13 13:30:00,81.87,81.88,81.68,81.72,52860.0,80.965,80.9749,80.7771,80.8166,52860.0
2022-01-13 13:35:00,81.71,81.87,81.56,81.8,92119.0,80.8067,80.965,80.6584,80.8957,92119.0
2022-01-13 13:40:00,81.81,81.81,81.63,81.71,43782.0,80.9056,80.9056,80.7276,80.8067,43782.0
2022-01-13 13:45:00,81.73,81.92,81.66,81.81,81431.0,80.8265,81.0144,80.7573,80.9056,81431.0
2022-01-13 13:50:00,81.79,81.86,81.66,81.85,32992.0,80.8859,80.9551,80.7573,80.9452,32992.0
2022-01-13 13:55:00,81.84,82.04,81.78,81.99,58123.0,80.9353,81.1331,80.876,81.0836,58123.0
2022-01-13 14:00:00,82.0,82.36,81.92,82.24,78297.0,81.0935,81.4496,81.0144,81.3309,78297.0
2022-01-13 14:05:00,82.26,82.26,82.06,82.19,41411.0,81.3507,81.3507,81.1529,81.2814,41411.0
2022-01-13 14:10:00,82.18,82.19,81.94,81.97,50250.0,81.2715,81.2814,81.0342,81.0639,50250.0
2022-01-13 14:15:00,81.99,82.05,81.55,81.69,73177.0,81.0836,81.143,80.6485,80.787,73177.0
2022-01-13 14:20:00,81.69,81.74,81.56,81.7,72011.0,80.787,80.8364,80.6584,80.7968,72011.0
2022-01-13 14:25:00,81.65,81.68,81.43,81.48,55710.0,80.7474,80.7771,80.5298,80.5793,55710.0
2022-01-13 14:30:00,81.47,81.54,81.22,81.49,170842.0,80.5694,80.6386,80.3222,80.5892,170842.0
2022-01-13 14:35:00,81.48,81.53,81.16,81.18,63334.0,80.5793,80.6287,80.2628,80.2826,63334.0
2022-01-13 14:40:00,81.18,81.43,81.16,81.37,108333.0,80.2826,80.5298,80.2628,80.4705,108333.0
2022-01-13 14:45:00,81.37,81.46,81.13,81.16,78143.0,80.4705,80.5595,80.2331,80.2628,78143.0
2022-01-13 14:50:00,81.19,81.39,81.13,81.33,50772.0,80.2925,80.4903,80.2331,80.4309,50772.0
2022-01-13 14:55:00,81.34,81.53,81.32,81.44,60341.0,80.4408,80.6287,80.421,80.5397,60341.0
2022-01-13 15:00:00,81.46,81.46,80.81,80.97,213585.0,80.5595,80.5595,79.9167,80.0749,213585.0
2022-01-13 15:05:00,81.0,81.14,80.78,80.83,84856.0,80.1046,80.243,79.887,79.9365,84856.0
2022-01-13 15:10:00,80.81,80.83,80.59,80.72,92229.0,79.9167,79.9365,79.6991,79.8277,92229.0
2022-01-13 15:15:00,80.73,81.02,80.6,80.94,97411.0,79.8376,80.1244,79.709,80.0452,97411.0
2022-01-13 15:20:00,80.95,81.01,80.56,80.68,87777.0,80.0551,80.1145,79.6694,79.7881,87777.0
2022-01-13 15:25:00,80.68,80.99,80.66,80.99,133031.0,79.7881,80.0947,79.7683,80.0947,133031.0
2022-01-13 15:30:00,80.98,81.14,80.85,80.9,85504.0,80.0848,80.243,79.9562,80.0057,85504.0
2022-01-13 15:35:00,80.89,80.97,80.41,80.49,123585.0,79.9958,80.0749,79.5211,79.6002,123585.0
2022-01-13 15:40:00,80.51,80.66,80.43,80.49,92783.0,79.62,79.7683,79.5409,79.6002,92783.0
2022-01-13 15:45:00,80.5,80.59,80.2,80.27,129589.0,79.6101,79.6991,79.3134,79.3827,129589.0
2022-01-13 15:50:00,80.25,80.25,79.72,79.74,345449.0,79.3629,79.3629,78.8387,78.8585,345449.0
2022-01-13 15:55:00,79.77,80.18,79.66,80.08,288608.0,78.8882,79.2936,78.7794,79.1948,288608.0
2022-01-14 09:30:00,78.97,79.68,78.92,79.36,337827.0,78.097,78.7992,78.0476,78.4827,337827.0
2022-01-14 09:35:00,79.34,80.28,79.25,80.16,311705.0,78.4629,79.3925,78.3739,79.2739,311705.0
2022-01-14 09:40:00,80.17,80.48,80.01,80.38,196916.0,79.2838,79.5903,79.1255,79.4914,196916.0
2022-01-14 09:45:00,80.37,80.72,80.19,80.22,164949.0,79.4815,79.8277,79.3035,79.3332,164949.0
2022-01-14 09:50:00,80.23,80.6,80.15,80.58,149476.0,79.3431,79.709,79.264,79.6892,149476.0
2022-01-14 09:55:00,80.57,81.09,80.55,80.91,281076.0,79.6793,80.1936,79.6596,80.0156,281076.0
2022-01-14 10:00:00,80.93,81.0,79.97,80.2,267302.0,80.0354,80.1046,79.086,79.3134,267302.0
2022-01-14 10:05:00,80.19,80.72,80.19,80.5,145384.0,79.3035,79.8277,79.3035,79.6101,145384.0
2022-01-14 10:10:00,80.5,80.86,80.25,80.33,218374.0,79.6101,79.9661,79.3629,79.442,218374.0
2022-01-14 10:15:00,80.34,81.15,80.33,81.05,260465.0,79.4519,80.2529,79.442,80.154,260465.0
2022-01-14 10:20:00,81.06,81.07,80.39,80.42,220426.0,80.1639,80.1738,79.5013,79.531,220426.0
2022-01-14 10:25:00,80.43,80.6,80.13,80.26,244582.0,79.5409,79.709,79.2442,79.3728,244582.0
2022-01-14 10:30:00,80.27,80.28,79.93,80.21,195968.0,79.3827,79.3925,79.0464,79.3233,195968.0
2022-01-14 10:35:00,80.21,80.24,79.73,79.97,168175.0,79.3233,79.353,78.8486,79.086,168175.0
2022-01-14 10:40:00,79.98,80.05,79.69,79.79,125632.0,79.0959,79.1651,78.8091,78.908,125632.0
2022-01-14 10:45:00,79.77,80.25,79.67,80.2,199397.0,78.8882,79.3629,78.7893,79.3134,199397.0
2022-01-14 10:50:00,80.2,80.22,79.73,79.98,101182.0,79.3134,79.3332,78.8486,79.0959,101182.0
2022-01-14 10:55:00,79.96,80.2,79.85,80.08,124741.0,79.0761,79.3134,78.9673,79.1948,124741.0
2022-01-14 11:00:00,80.07,80.52,79.78,79.98,151614.0,79.1849,79.6299,78.8981,79.0959,151614.0
2022-01-14 11:05:00,79.94,79.94,79.47,79.52,127283.0,79.0563,79.0563,78.5915,78.6409,127283.0
2022-01-14 11:10:00,79.53,79.68,79.42,79.49,111453.0,78.6508,78.7992,78.5421,78.6113,111453.0
2022-01-14 11:15:00,79.47,79.65,79.27,79.48,96337.0,78.5915,78.7695,78.3937,78.6014,96337.0
2022-01-14 11:20:00,79.46,79.78,79.46,79.76,126761.0,78.5816,78.8981,78.5816,78.8783,126761.0
2022-01-14 11:25:00,79.75,80.14,79.66,79.82,114065.0,78.8684,79.2541,78.7794,78.9376,114065.0
2022-01-14 11:30:00,79.81,80.22,79.68,80.12,94493.0,78.9277,79.3332,78.7992,79.2343,94493.0
2022-01-14 11:35:00,80.15,80.48,80.12,80.36,131679.0,79.264,79.5903,79.2343,79.4717,131679.0
2022-01-14 11:40:00,80.37,80.64,80.26,80.5,159664.0,79.4815,79.7486,79.3728,79.6101,159664.0
2022-01-14 11:45:00,80.51,80.84,80.48,80.63,99597.0,79.62,79.9464,79.5903,79.7387,99597.0
2022-01-14 11:50:00,80.65,80.74,80.51,80.59,79294.0,79.7585,79.8475,79.62,79.6991,79294.0
2022-01-14 11:55:00,80.6,80.72,80.48,80.55,84825.0,79.709,79.8277,79.5903,79.6596,84825.0
2022-01-14 12:00:00,80.54,80.62,80.28,80.28,86482.0,79.6497,79.7288,79.3925,79.3925,86482.0
2022-01-14 12:05:00,80.29,80.56,80.25,80.56,66025.0,79.4024,79.6694,79.3629,79.6694,66025.0
2022-01-14 12:10:00,80.55,80.69,80.14,80.19,81203.0,79.6596,79.798,79.2541,79.3035,81203.0
2022-01-14 12:15:00,80.2,80.39,80.15,80.28,61386.0,79.3134,79.5013,79.264,79.3925,61386.0
2022-01-14 12:20:00,80.25,80.28,79.97,80.01,89799.0,79.3629,79.3925,79.086,79.1255,89799.0
2022-01-14 12:25:00,80.02,80.31,79.97,80.24,93333.0,79.1354,79.4222,79.086,79.353,93333.0
2022-01-14 12:30:00,80.23,80.34,80.15,80.27,75337.0,79.3431,79.4519,79.264,79.3827,75337.0
2022-01-14 12:35:00,80.28,80.45,80.2,80.27,88627.0,79.3925,79.5607,79.3134,79.3827,88627.0
2022-01-14 12:40:00,80.26,80.26,80.03,80.08,53888.0,79.3728,79.3728,79.1453,79.1948,53888.0
2022-01-14 12:45:00,80.1,80.11,79.66,79.78,78796.0,79.2145,79.2244,78.7794,78.8981,78796.0
2022-01-14 12:50:00,79.79,79.89,79.59,79.67,72357.0,78.908,79.0069,78.7102,78.7893,72357.0
2022-01-14 12:55:00,79.67,79.69,79.43,79.48,86861.0,78.7893,78.8091,78.5519,78.6014,86861.0
2022-01-14 13:00:00,79.48,79.78,79.38,79.69,78814.0,78.6014,78.8981,78.5025,78.8091,78814.0
2022-01-14 13:05:00,79.69,79.73,79.5,79.53,64663.0,78.8091,78.8486,78.6212,78.6508,64663.0
2022-01-14 13:10:00,79.53,79.71,79.4,79.61,73257.0,78.6508,78.8288,78.5223,78.73,73257.0
2022-01-14 13:15:00,79.59,79.7,79.48,79.61,63717.0,78.7102,78.819,78.6014,78.73,63717.0
2022-01-14 13:20:00,79.61,79.61,79.14,79.18,142472.0,78.73,78.73,78.2651,78.3047,142472.0
2022-01-14 13:25:00,79.18,79.37,79.12,79.34,74826.0,78.3047,78.4926,78.2454,78.4629,74826.0
2022-01-14 13:30:00,79.32,79.5,79.16,79.2,93831.0,78.4432,78.6212,78.2849,78.3245,93831.0
2022-01-14 13:35:00,79.2,79.37,79.15,79.31,87834.0,78.3245,78.4926,78.275,78.4333,87834.0
2022-01-14 13:40:00,79.31,79.68,79.26,79.62,104772.0,78.4333,78.7992,78.3838,78.7398,104772.0
2022-01-14 13:45:00,79.6,79.67,79.49,79.66,54352.0,78.7201,78.7893,78.6113,78.7794,54352.0
2022-01-14 13:50:00,79.65,80.01,79.63,79.98,118383.0,78.7695,79.1255,78.7497,79.0959,118383.0
2022-01-14 13:55:00,79.99,80.38,79.92,80.27,88515.0,79.1057,79.4914,79.0365,79.3827,88515.0
2022-01-14 14:00:00,80.25,80.52,80.24,80.27,108729.0,79.3629,79.6299,79.353,79.3827,108729.0
2022-01-14 14:05:00,80.29,80.32,80.08,80.2,94550.0,79.4024,79.4321,79.1948,79.3134,94550.0
2022-01-14 14:10:00,80.17,80.22,79.96,80.18,114693.0,79.2838,79.3332,79.0761,79.2936,114693.0
2022-01-14 14:15:00,80.2,80.27,80.05,80.12,68530.0,79.3134,79.3827,79.1651,79.2343,68530.0
2022-01-14 14:20:00,80.12,80.27,80.04,80.24,43796.0,79.2343,79.3827,79.1552,79.353,43796.0
2022-01-14 14:25:00,80.23,80.34,79.8,79.91,78463.0,79.3431,79.4519,78.9178,79.0266,78463.0
2022-01-14 14:30:00,79.86,80.32,79.85,80.28,114452.0,78.9772,79.4321,78.9673,79.3925,114452.0
2022-01-14 14:35:00,80.27,80.58,80.25,80.38,81101.0,79.3827,79.6892,79.3629,79.4914,81101.0
2022-01-14 14:40:00,80.39,80.41,80.11,80.12,86847.0,79.5013,79.5211,79.2244,79.2343,86847.0
2022-01-14 14:45:00,80.15,80.41,80.09,80.27,137614.0,79.264,79.5211,79.2046,79.3827,137614.0
2022-01-14 14:50:00,80.27,80.43,80.15,80.2,70300.0,79.3827,79.5409,79.264,79.3134,70300.0
2022-01-14 14:55:00,80.21,80.31,80.08,80.08,68595.0,79.3233,79.4222,79.1948,79.1948,68595.0
2022-01-14 15:00:00,80.09,80.59,80.08,80.54,98279.0,79.2046,79.6991,79.1948,79.6497,98279.0
2022-01-14 15:05:00,80.55,80.6,80.19,80.26,91610.0,79.6596,79.709,79.3035,79.3728,91610.0
2022-01-14 15:10:00,80.28,80.47,80.18,80.41,54557.0,79.3925,79.5804,79.2936,79.5211,54557.0
2022-01-14 15:15:00,80.42,80.86,80.31,80.76,96150.0,79.531,79.9661,79.4222,79.8672,96150.0
2022-01-14 15:20:00,80.76,80.98,80.72,80.95,96641.0,79.8672,80.0848,79.8277,80.0551,96641.0
2022-01-14 15:25:00,80.94,80.97,80.73,80.75,91220.0,80.0452,80.0749,79.8376,79.8573,91220.0
2022-01-14 15:30:00,80.75,81.07,80.75,81.05,97664.0,79.8573,80.1738,79.8573,80.154,97664.0
2022-01-14 15:35:00,81.03,81.17,80.93,81.02,92983.0,80.1343,80.2727,80.0354,80.1244,92983.0
2022-01-14 15:40:00,81.01,81.13,80.88,81.1,153557.0,80.1145,80.2331,79.9859,80.2035,153557.0
2022-01-14 15:45:00,81.1,81.2,80.78,80.91,241327.0,80.2035,80.3024,79.887,80.0156,241327.0
2022-01-14 15:50:00,80.91,81.2,80.91,81.1,337329.0,80.0156,80.3024,80.0156,80.2035,337329.0
2022-01-14 15:55:00,81.08,81.19,80.92,81.12,342905.0,80.1837,80.2925,80.0255,80.2233,342905.0
2022-01-18 09:30:00,78.5,78.76,77.94,77.95,318603.0,77.6322,77.8893,77.0784,77.0883,318603.0
2022-01-18 09:35:00,77.95,78.14,77.76,77.98,247921.0,77.0883,77.2762,76.9004,77.118,247921.0
2022-01-18 09:40:00,77.99,78.8,77.79,78.6,241782.0,77.1279,77.9289,76.9301,77.7311,241782.0
2022-01-18 09:45:00,78.6,78.63,78.08,78.14,226463.0,77.7311,77.7608,77.2169,77.2762,226463.0
2022-01-18 09:50:00,78.14,78.33,77.83,78.18,162953.0,77.2762,77.4641,76.9696,77.3158,162953.0
2022-01-18 09:55:00,78.17,78.47,77.87,78.42,163266.0,77.3059,77.6026,77.0092,77.5531,163266.0
2022-01-18 10:00:00,78.38,78.44,78.06,78.43,112000.0,77.5135,77.5729,77.1971,77.563,112000.0
2022-01-18 10:05:00,78.45,79.24,78.42,79.16,232703.0,77.5828,78.364,77.5531,78.2849,232703.0
2022-01-18 10:10:00,79.18,79.43,79.04,79.07,141439.0,78.3047,78.5519,78.1663,78.1959,141439.0
2022-01-18 10:15:00,79.03,79.35,78.94,79.03,233344.0,78.1564,78.4728,78.0674,78.1564,233344.0
2022-01-18 10:20:00,79.02,79.23,78.83,79.18,113412.0,78.1465,78.3542,77.9586,78.3047,113412.0
2022-01-18 10:25:00,79.15,79.33,79.01,79.29,140360.0,78.275,78.453,78.1366,78.4135,140360.0
2022-01-18 10:30:00,79.28,79.28,78.64,78.73,89581.0,78.4036,78.4036,77.7707,77.8597,89581.0
2022-01-18 10:35:00,78.7,78.81,78.4,78.42,57263.0,77.83,77.9388,77.5333,77.5531,57263.0
2022-01-18 10:40:00,78.42,78.88,78.4,78.81,77156.0,77.5531,78.008,77.5333,77.9388,77156.0
2022-01-18 10:45:00,78.81,78.92,78.5,78.67,66452.0,77.9388,78.0476,77.6322,77.8003,66452.0
2022-01-18 10:50:00,78.65,78.68,78.31,78.32,63319.0,77.7806,77.8102,77.4443,77.4542,63319.0
2022-01-18 10:55:00,78.29,78.4,78.07,78.19,110146.0,77.4245,77.5333,77.207,77.3256,110146.0
2022-01-18 11:00:00,78.21,78.32,78.02,78.23,75089.0,77.3454,77.4542,77.1575,77.3652,75089.0
2022-01-18 11:05:00,78.26,78.33,77.81,77.93,177455.0,77.3949,77.4641,76.9498,77.0685,177455.0
2022-01-18 11:10:00,77.95,78.09,77.87,78.06,87273.0,77.0883,77.2268,77.0092,77.1971,87273.0
2022-01-18 11:15:00,78.05,78.26,78.02,78.14,91636.0,77.1872,77.3949,77.1575,77.2762,91636.0
2022-01-18 11:20:00,78.14,78.14,77.93,77.96,51485.0,77.2762,77.2762,77.0685,77.0982,51485.0
2022-01-18 11:25:00,77.96,78.04,77.86,77.94,85550.0,77.0982,77.1773,76.9993,77.0784,85550.0
2022-01-18 11:30:00,77.94,77.94,77.58,77.67,122934.0,77.0784,77.0784,76.7224,76.8114,122934.0
2022-01-18 11:35:00,77.73,78.31,77.66,78.27,134776.0,76.8707,77.4443,76.8015,77.4048,134776.0
2022-01-18 11:40:00,78.28,78.4,78.2,78.23,53736.0,77.4147,77.5333,77.3355,77.3652,53736.0
2022-01-18 11:45:00,78.25,78.43,78.25,78.42,38364.0,77.385,77.563,77.385,77.5531,38364.0
2022-01-18 11:50:00,78.42,78.68,78.39,78.5,58344.0,77.5531,77.8102,77.5234,77.6322,58344.0
2022-01-18 11:55:00,78.49,78.57,78.39,78.49,65306.0,77.6223,77.7014,77.5234,77.6223,65306.0
2022-01-18 12:00:00,78.5,78.61,78.05,78.07,89938.0,77.6322,77.741,77.1872,77.207,89938.0
2022-01-18 12:05:00,78.06,78.09,77.94,78.06,44122.0,77.1971,77.2268,77.0784,77.1971,44122.0
2022-01-18 12:10:00,78.07,78.2,77.96,78.14,52301.0,77.207,77.3355,77.0982,77.2762,52301.0
2022-01-18 12:15:00,78.16,78.38,78.02,78.26,81814.0,77.296,77.5135,77.1575,77.3949,81814.0
2022-01-18 12:20:00,78.26,78.31,77.88,77.95,70136.0,77.3949,77.4443,77.0191,77.0883,70136.0
2022-01-18 12:25:00,77.96,78.0,77.81,77.91,54293.0,77.0982,77.1377,76.9498,77.0487,54293.0
2022-01-18 12:30:00,77.9,77.91,77.66,77.86,87928.0,77.0389,77.0487,76.8015,76.9993,87928.0
2022-01-18 12:35:00,77.84,77.86,77.62,77.74,72728.0,76.9795,76.9993,76.7619,76.8806,72728.0
2022-01-18 12:40:00,77.72,77.91,77.72,77.76,49545.0,76.8608,77.0487,76.8608,76.9004,49545.0
2022-01-18 12:45:00,77.75,77.87,77.54,77.66,106673.0,76.8905,77.0092,76.6828,76.8015,106673.0
2022-01-18 12:50:00,77.67,77.77,77.54,77.55,103131.0,76.8114,76.9103,76.6828,76.6927,103131.0
2022-01-18 12:55:00,77.57,77.72,77.5,77.56,116784.0,76.7125,76.8608,76.6433,76.7026,116784.0
2022-01-18 13:00:00,77.56,77.56,77.32,77.44,102785.0,76.7026,76.7026,76.4653,76.5839,102785.0
2022-01-18 13:05:00,77.41,77.52,77.29,77.49,45994.0,76.5543,76.6631,76.4356,76.6334,45994.0
2022-01-18 13:10:00,77.48,77.7,77.43,77.63,84838.0,76.6235,76.8411,76.574,76.7718,84838.0
2022-01-18 13:15:00,77.63,77.69,77.53,77.58,74307.0,76.7718,76.8312,76.6729,76.7224,74307.0
2022-01-18 13:20:00,77.59,77.59,77.27,77.34,53095.0,76.7323,76.7323,76.4158,76.485,53095.0
2022-01-18 13:25:00,77.35,77.47,77.25,77.44,80797.0,76.4949,76.6136,76.396,76.5839,80797.0
2022-01-18 13:30:00,77.42,77.49,77.31,77.46,63409.0,76.5642,76.6334,76.4554,76.6037,63409.0
2022-01-18 13:35:00,77.46,77.64,77.38,77.6,79262.0,76.6037,76.7817,76.5246,76.7422,79262.0
2022-01-18 13:40:00,77.57,77.78,77.56,77.69,60801.0,76.7125,76.9202,76.7026,76.8312,60801.0
2022-01-18 13:45:00,77.66,77.77,77.37,77.45,126215.0,76.8015,76.9103,76.5147,76.5938,126215.0
2022-01-18 13:50:00,77.45,77.57,77.34,77.42,89577.0,76.5938,76.7125,76.485,76.5642,89577.0
2022-01-18 13:55:00,77.42,77.75,77.38,77.67,61926.0,76.5642,76.8905,76.5246,76.8114,61926.0
2022-01-18 14:00:00,77.66,77.87,77.64,77.7,72168.0,76.8015,77.0092,76.7817,76.8411,72168.0
2022-01-18 14:05:00,77.72,77.85,77.66,77.75,51448.0,76.8608,76.9894,76.8015,76.8905,51448.0
2022-01-18 14:10:00,77.76,77.87,77.61,77.67,38565.0,76.9004,77.0092,76.7521,76.8114,38565.0
2022-01-18 14:15:00,77.66,77.91,77.65,77.89,87946.0,76.8015,77.0487,76.7916,77.029,87946.0
2022-01-18 14:20:00,77.9,77.9,77.54,77.55,81208.0,77.0389,77.0389,76.6828,76.6927,81208.0
2022-01-18 14:25:00,77.56,77.67,77.43,77.61,46519.0,76.7026,76.8114,76.574,76.7521,46519.0
2022-01-18 14:30:00,77.6,78.0,77.6,77.81,78477.0,76.7422,77.1377,76.7422,76.9498,78477.0
2022-01-18 14:35:00,77.79,78.02,77.78,77.98,52047.0,76.9301,77.1575,76.9202,77.118,52047.0
2022-01-18 14:40:00,77.97,78.0,77.84,77.85,37363.0,77.1081,77.1377,76.9795,76.9894,37363.0
2022-01-18 14:45:00,77.85,78.16,77.8,78.15,56522.0,76.9894,77.296,76.94,77.2861,56522.0
2022-01-18 14:50:00,78.14,78.31,78.14,78.25,60760.0,77.2762,77.4443,77.2762,77.385,60760.0
2022-01-18 14:55:00,78.26,78.32,78.08,78.1,92254.0,77.3949,77.4542,77.2169,77.2366,92254.0
2022-01-18 15:00:00,78.12,78.2,77.83,77.89,133200.0,77.2564,77.3355,76.9696,77.029,133200.0
2022-01-18 15:05:00,77.91,78.0,77.77,77.84,82601.0,77.0487,77.1377,76.9103,76.9795,82601.0
2022-01-18 15:10:00,77.83,77.98,77.78,77.79,43016.0,76.9696,77.118,76.9202,76.9301,43016.0
2022-01-18 15:15:00,77.78,77.78,77.18,77.33,151392.0,76.9202,76.9202,76.3268,76.4752,151392.0
2022-01-18 15:20:00,77.33,77.53,77.29,77.48,106200.0,76.4752,76.6729,76.4356,76.6235,106200.0
2022-01-18 15:25:00,77.47,77.56,77.35,77.44,72961.0,76.6136,76.7026,76.4949,76.5839,72961.0
2022-01-18 15:30:00,77.43,77.51,77.3,77.33,91180.0,76.574,76.6532,76.4455,76.4752,91180.0
2022-01-18 15:35:00,77.34,77.4,77.14,77.21,143111.0,76.485,76.5444,76.2873,76.3565,143111.0
2022-01-18 15:40:00,77.2,77.27,76.87,76.88,160777.0,76.3466,76.4158,76.0202,76.0301,160777.0
2022-01-18 15:45:00,76.89,77.23,76.87,77.21,148163.0,76.04,76.3763,76.0202,76.3565,148163.0
2022-01-18 15:50:00,77.21,77.42,76.71,76.73,193245.0,76.3565,76.5642,75.862,75.8818,193245.0
2022-01-18 15:55:00,76.75,77.21,76.69,77.11,237668.0,75.9016,76.3565,75.8422,76.2576,237668.0
2022-01-19 09:30:00,77.67,78.15,77.56,77.6,921909.0,76.8114,77.2861,76.7026,76.7422,921909.0
2022-01-19 09:35:00,77.64,78.4,77.49,78.21,344089.0,76.7817,77.5333,76.6334,77.3454,344089.0
2022-01-19 09:40:00,78.22,78.29,77.71,78.0,285931.0,77.3553,77.4245,76.851,77.1377,285931.0
2022-01-19 09:45:00,78.01,78.54,77.94,78.23,265122.0,77.1476,77.6718,77.0784,77.3652,265122.0
2022-01-19 09:50:00,78.21,78.52,78.04,78.43,217484.0,77.3454,77.652,77.1773,77.563,217484.0
2022-01-19 09:55:00,78.43,78.69,78.38,78.61,185172.0,77.563,77.8201,77.5135,77.741,185172.0
2022-01-19 10:00:00,78.61,78.73,78.21,78.58,205253.0,77.741,77.8597,77.3454,77.7113,205253.0
2022-01-19 10:05:00,78.58,78.62,78.1,78.24,201765.0,77.7113,77.7509,77.2366,77.3751,201765.0
2022-01-19 10:10:00,78.24,78.66,78.18,78.57,183176.0,77.3751,77.7905,77.3158,77.7014,183176.0
2022-01-19 10:15:00,78.57,78.61,78.06,78.26,107543.0,77.7014,77.741,77.1971,77.3949,107543.0
2022-01-19 10:20:00,78.27,78.34,77.92,77.99,227027.0,77.4048,77.474,77.0586,77.1279,227027.0
2022-01-19 10:25:00,78.0,78.04,77.79,77.82,140153.0,77.1377,77.1773,76.9301,76.9597,140153.0
2022-01-19 10:30:00,77.82,77.93,77.47,77.58,106810.0,76.9597,77.0685,76.6136,76.7224,106810.0
2022-01-19 10:35:00,77.59,77.59,77.07,77.12,126014.0,76.7323,76.7323,76.218,76.2675,126014.0
2022-01-19 10:40:00,77.12,77.12,76.81,77.07,182549.0,76.2675,76.2675,75.9609,76.218,182549.0
2022-01-19 10:45:00,77.02,77.13,76.57,76.66,200748.0,76.1686,76.2774,75.7236,75.8126,200748.0
2022-01-19 10:50:00,76.67,77.07,76.64,76.86,125859.0,75.8225,76.218,75.7928,76.0104,125859.0
2022-01-19 10:55:00,76.79,77.07,76.66,77.0,94242.0,75.9411,76.218,75.8126,76.1488,94242.0
2022-01-19 11:00:00,76.97,77.26,76.96,77.0,109870.0,76.1191,76.4059,76.1092,76.1488,109870.0
2022-01-19 11:05:00,76.99,77.05,76.81,76.95,49969.0,76.1389,76.1982,75.9609,76.0994,49969.0
2022-01-19 11:10:00,76.94,76.94,76.27,76.28,177677.0,76.0895,76.0895,75.4269,75.4368,177677.0
2022-01-19 11:15:00,76.29,76.52,76.25,76.39,97042.0,75.4467,75.6741,75.4071,75.5455,97042.0
2022-01-19 11:20:00,76.39,76.46,76.05,76.1,130221.0,75.5455,75.6148,75.2093,75.2588,130221.0
2022-01-19 11:25:00,76.11,76.53,76.03,76.48,109410.0,75.2686,75.684,75.1895,75.6346,109410.0
2022-01-19 11:30:00,76.48,76.7,76.19,76.26,83154.0,75.6346,75.8521,75.3478,75.417,83154.0
2022-01-19 11:35:00,76.26,76.38,76.1,76.38,66714.0,75.417,75.5357,75.2588,75.5357,66714.0
2022-01-19 11:40:00,76.39,76.54,76.19,76.29,52934.0,75.5455,75.6939,75.3478,75.4467,52934.0
2022-01-19 11:45:00,76.29,76.68,76.24,76.59,53667.0,75.4467,75.8323,75.3972,75.7433,53667.0
2022-01-19 11:50:00,76.6,76.98,76.52,76.94,69136.0,75.7532,76.129,75.6741,76.0895,69136.0
2022-01-19 11:55:00,76.92,77.03,76.8,76.95,56946.0,76.0697,76.1785,75.951,76.0994,56946.0
2022-01-19 12:00:00,76.94,77.22,76.91,77.11,67980.0,76.0895,76.3664,76.0598,76.2576,67980.0
2022-01-19 12:05:00,77.11,77.44,77.07,77.41,67885.0,76.2576,76.5839,76.218,76.5543,67885.0
2022-01-19 12:10:00,77.4,77.83,77.37,77.73,95388.0,76.5444,76.9696,76.5147,76.8707,95388.0
2022-01-19 12:15:00,77.72,77.74,77.55,77.62,61544.0,76.8608,76.8806,76.6927,76.7619,61544.0
2022-01-19 12:20:00,77.63,77.91,77.62,77.84,51750.0,76.7718,77.0487,76.7619,76.9795,51750.0
2022-01-19 12:25:00,77.78,77.96,77.74,77.94,48252.0,76.9202,77.0982,76.8806,77.0784,48252.0
2022-01-19 12:30:00,77.95,78.0,77.83,77.83,63423.0,77.0883,77.1377,76.9696,76.9696,63423.0
2022-01-19 12:35:00,77.83,77.97,77.71,77.72,67916.0,76.9696,77.1081,76.851,76.8608,67916.0
2022-01-19 12:40:00,77.75,77.83,77.63,77.73,56318.0,76.8905,76.9696,76.7718,76.8707,56318.0
2022-01-19 12:45:00,77.72,78.11,77.64,77.93,76854.0,76.8608,77.2465,76.7817,77.0685,76854.0
2022-01-19 12:50:00,77.94,78.04,77.74,77.75,47118.0,77.0784,77.1773,76.8806,76.8905,47118.0
2022-01-19 12:55:00,77.77,78.16,77.77,78.1,37964.0,76.9103,77.296,76.9103,77.2366,37964.0
2022-01-19 13:00:00,78.13,78.15,77.68,78.04,105317.0,77.2663,77.2861,76.8213,77.1773,105317.0
2022-01-19 13:05:00,78.02,78.02,77.8,77.87,48804.0,77.1575,77.1575,76.94,77.0092,48804.0
2022-01-19 13:10:00,77.89,78.06,77.86,78.02,21874.0,77.029,77.1971,76.9993,77.1575,21874.0
2022-01-19 13:15:00,78.01,78.1,77.93,77.96,29282.0,77.1476,77.2366,77.0685,77.0982,29282.0
2022-01-19 13:20:00,77.97,77.98,77.79,77.83,27187.0,77.1081,77.118,76.9301,76.9696,27187.0
2022-01-19 13:25:00,77.85,77.92,77.54,77.56,41453.0,76.9894,77.0586,76.6828,76.7026,41453.0
2022-01-19 13:30:00,77.57,77.74,77.49,77.62,62709.0,76.7125,76.8806,76.6334,76.7619,62709.0
2022-01-19 13:35:00,77.6,77.6,77.36,77.47,54287.0,76.7422,76.7422,76.5048,76.6136,54287.0
2022-01-19 13:40:00,77.46,77.52,77.36,77.5,29118.0,76.6037,76.6631,76.5048,76.6433,29118.0
2022-01-19 13:45:00,77.51,77.57,77.41,77.43,28880.0,76.6532,76.7125,76.5543,76.574,28880.0
2022-01-19 13:50:00,77.41,77.57,77.28,77.53,54151.0,76.5543,76.7125,76.4257,76.6729,54151.0
2022-01-19 13:55:00,77.52,77.71,77.45,77.51,52954.0,76.6631,76.851,76.5938,76.6532,52954.0
2022-01-19 14:00:00,77.49,77.63,77.3,77.37,54749.0,76.6334,76.7718,76.4455,76.5147,54749.0
2022-01-19 14:05:00,77.38,77.38,76.81,76.89,165939.0,76.5246,76.5246,75.9609,76.04,165939.0
2022-01-19 14:10:00,76.89,77.02,76.73,76.79,48552.0,76.04,76.1686,75.8818,75.9411,48552.0
2022-01-19 14:15:00,76.8,76.89,76.7,76.83,67611.0,75.951,76.04,75.8521,75.9807,67611.0
2022-01-19 14:20:00,76.83,76.85,76.55,76.7,102721.0,75.9807,76.0005,75.7038,75.8521,102721.0
2022-01-19 14:25:00,76.67,76.7,76.52,76.55,67528.0,75.8225,75.8521,75.6741,75.7038,67528.0
2022-01-19 14:30:00,76.52,76.68,76.43,76.63,58867.0,75.6741,75.8323,75.5851,75.7829,58867.0
2022-01-19 14:35:00,76.63,76.82,76.56,76.59,79128.0,75.7829,75.9708,75.7137,75.7433,79128.0
2022-01-19 14:40:00,76.63,77.04,76.56,77.03,61061.0,75.7829,76.1884,75.7137,76.1785,61061.0
2022-01-19 14:45:00,77.02,77.04,76.63,76.68,56398.0,76.1686,76.1884,75.7829,75.8323,56398.0
2022-01-19 14:50:00,76.68,76.86,76.65,76.85,36616.0,75.8323,76.0104,75.8027,76.0005,36616.0
2022-01-19 14:55:00,76.86,77.13,76.78,76.83,63896.0,76.0104,76.2774,75.9312,75.9807,63896.0
2022-01-19 15:00:00,76.83,76.91,76.54,76.62,74266.0,75.9807,76.0598,75.6939,75.773,74266.0
2022-01-19 15:05:00,76.61,76.83,76.58,76.69,72437.0,75.7631,75.9807,75.7334,75.8422,72437.0
2022-01-19 15:10:00,76.69,77.13,76.64,77.07,75116.0,75.8422,76.2774,75.7928,76.218,75116.0
2022-01-19 15:15:00,77.08,77.12,76.7,76.79,83506.0,76.2279,76.2675,75.8521,75.9411,83506.0
2022-01-19 15:20:00,76.77,76.94,76.67,76.68,76664.0,75.9213,76.0895,75.8225,75.8323,76664.0
2022-01-19 15:25:00,76.69,76.78,76.28,76.32,92085.0,75.8422,75.9312,75.4368,75.4763,92085.0
2022-01-19 15:30:00,76.31,76.45,76.08,76.16,177007.0,75.4664,75.6049,75.239,75.3181,177007.0
2022-01-19 15:35:00,76.16,76.25,76.05,76.06,85660.0,75.3181,75.4071,75.2093,75.2192,85660.0
2022-01-19 15:40:00,76.06,76.34,76.02,76.27,126632.0,75.2192,75.4961,75.1796,75.4269,126632.0
2022-01-19 15:45:00,76.26,76.32,76.09,76.09,135808.0,75.417,75.4763,75.2489,75.2489,135808.0
2022-01-19 15:50:00,76.09,76.09,75.56,75.6,283619.0,75.2489,75.2489,74.7247,74.7643,283619.0
2022-01-19 15:55:00,75.6,75.65,75.22,75.34,200642.0,74.7643,74.8137,74.3885,74.5072,200642.0
2022-01-20 09:30:00,76.66,77.16,76.6,76.93,139505.0,75.8126,76.307,75.7532,76.0796,139505.0
2022-01-20 09:35:00,76.97,77.06,76.71,76.97,89480.0,76.1191,76.2081,75.862,76.1191,89480.0
2022-01-20 09:40:00,76.97,77.54,76.84,77.54,190266.0,76.1191,76.6828,75.9906,76.6828,190266.0
2022-01-20 09:45:00,77.54,77.61,77.37,77.5,142878.0,76.6828,76.7521,76.5147,76.6433,142878.0
2022-01-20 09:50:00,77.5,77.67,77.2,77.54,176241.0,76.6433,76.8114,76.3466,76.6828,176241.0
2022-01-20 09:55:00,77.54,77.81,77.43,77.71,110086.0,76.6828,76.9498,76.574,76.851,110086.0
2022-01-20 10:00:00,77.78,77.88,77.56,77.76,236108.0,76.9202,77.0191,76.7026,76.9004,236108.0
2022-01-20 10:05:00,77.76,77.85,77.5,77.69,189488.0,76.9004,76.9894,76.6433,76.8312,189488.0
2022-01-20 10:10:00,77.71,77.87,77.46,77.6,120064.0,76.851,77.0092,76.6037,76.7422,120064.0
2022-01-20 10:15:00,77.59,77.69,77.14,77.16,130899.0,76.7323,76.8312,76.2873,76.307,130899.0
2022-01-20 10:20:00,77.16,77.53,77.15,77.52,106274.0,76.307,76.6729,76.2971,76.6631,106274.0
2022-01-20 10:25:00,77.53,77.76,77.35,77.67,99357.0,76.6729,76.9004,76.4949,76.8114,99357.0
2022-01-20 10:30:00,77.67,78.13,77.67,77.97,144625.0,76.8114,77.2663,76.8114,77.1081,144625.0
2022-01-20 10:35:00,77.98,78.04,77.8,77.88,98366.0,77.118,77.1773,76.94,77.0191,98366.0
2022-01-20 10:40:00,77.88,78.03,77.85,77.86,91630.0,77.0191,77.1674,76.9894,76.9993,91630.0
2022-01-20 10:45:00,77.88,78.08,77.82,78.01,73513.0,77.0191,77.2169,76.9597,77.1476,73513.0
2022-01-20 10:50:00,78.0,78.24,77.97,78.18,86558.0,77.1377,77.3751,77.1081,77.3158,86558.0
2022-01-20 10:55:00,78.18,78.18,77.93,78.07,106153.0,77.3158,77.3158,77.0685,77.207,106153.0
2022-01-20 11:00:00,78.05,78.35,78.05,78.27,105389.0,77.1872,77.4839,77.1872,77.4048,105389.0
2022-01-20 11:05:00,78.28,78.3,78.12,78.12,56316.0,77.4147,77.4344,77.2564,77.2564,56316.0
2022-01-20 11:10:00,78.14,78.14,77.83,77.94,54217.0,77.2762,77.2762,76.9696,77.0784,54217.0
2022-01-20 11:15:00,77.94,77.99,77.81,77.88,91951.0,77.0784,77.1279,76.9498,77.0191,91951.0
2022-01-20 11:20:00,77.9,77.9,77.63,77.75,58289.0,77.0389,77.0389,76.7718,76.8905,58289.0
2022-01-20 11:25:00,77.74,77.99,77.69,77.94,66936.0,76.8806,77.1279,76.8312,77.0784,66936.0
2022-01-20 11:30:00,77.94,78.07,77.87,77.93,71170.0,77.0784,77.207,77.0092,77.0685,71170.0
2022-01-20 11:35:00,77.93,77.98,77.74,77.87,70059.0,77.0685,77.118,76.8806,77.0092,70059.0
2022-01-20 11:40:00,77.88,77.89,77.37,77.39,83987.0,77.0191,77.029,76.5147,76.5345,83987.0
2022-01-20 11:45:00,77.38,77.65,77.38,77.59,60765.0,76.5246,76.7916,76.5246,76.7323,60765.0
2022-01-20 11:50:00,77.58,77.88,77.58,77.78,51576.0,76.7224,77.0191,76.7224,76.9202,51576.0
2022-01-20 11:55:00,77.79,78.01,77.75,77.79,37404.0,76.9301,77.1476,76.8905,76.9301,37404.0
2022-01-20 12:00:00,77.81,77.9,77.72,77.76,34602.0,76.9498,77.0389,76.8608,76.9004,34602.0
2022-01-20 12:05:00,77.77,77.77,77.56,77.61,40628.0,76.9103,76.9103,76.7026,76.7521,40628.0
2022-01-20 12:10:00,77.6,77.8,77.55,77.73,45676.0,76.7422,76.94,76.6927,76.8707,45676.0
2022-01-20 12:15:00,77.71,77.74,77.5,77.5,34633.0,76.851,76.8806,76.6433,76.6433,34633.0
2022-01-20 12:20:00,77.48,77.69,77.44,77.67,36472.0,76.6235,76.8312,76.5839,76.8114,36472.0
2022-01-20 12:25:00,77.63,77.84,77.51,77.84,42562.0,76.7718,76.9795,76.6532,76.9795,42562.0
2022-01-20 12:30:00,77.83,77.93,77.79,77.93,33632.0,76.9696,77.0685,76.9301,77.0685,33632.0
2022-01-20 12:35:00,77.93,77.95,77.7,77.8,22392.0,77.0685,77.0883,76.8411,76.94,22392.0
2022-01-20 12:40:00,77.79,77.93,77.76,77.86,27123.0,76.9301,77.0685,76.9004,76.9993,27123.0
2022-01-20 12:45:00,77.86,77.86,77.66,77.71,23162.0,76.9993,76.9993,76.8015,76.851,23162.0
2022-01-20 12:50:00,77.69,77.71,77.39,77.42,43560.0,76.8312,76.851,76.5345,76.5642,43560.0
2022-01-20 12:55:00,77.38,77.45,77.3,77.42,49124.0,76.5246,76.5938,76.4455,76.5642,49124.0
2022-01-20 13:00:00,77.4,77.4,77.03,77.06,58284.0,76.5444,76.5444,76.1785,76.2081,58284.0
2022-01-20 13:05:00,77.05,77.05,76.82,76.89,79368.0,76.1982,76.1982,75.9708,76.04,79368.0
2022-01-20 13:10:00,76.92,77.18,76.88,77.13,80290.0,76.0697,76.3268,76.0301,76.2774,80290.0
2022-01-20 13:15:00,77.1,77.11,76.79,77.01,95683.0,76.2477,76.2576,75.9411,76.1587,95683.0
2022-01-20 13:20:00,76.97,77.11,76.95,76.99,38439.0,76.1191,76.2576,76.0994,76.1389,38439.0
2022-01-20 13:25:00,76.99,77.19,76.96,76.96,56818.0,76.1389,76.3367,76.1092,76.1092,56818.0
2022-01-20 13:30:00,76.97,77.02,76.71,76.78,69338.0,76.1191,76.1686,75.862,75.9312,69338.0
2022-01-20 13:35:00,76.8,77.05,76.71,77.03,65414.0,75.951,76.1982,75.862,76.1785,65414.0
2022-01-20 13:40:00,77.03,77.12,76.97,76.99,42888.0,76.1785,76.2675,76.1191,76.1389,42888.0
2022-01-20 13:45:00,76.99,77.14,76.8,76.94,61137.0,76.1389,76.2873,75.951,76.0895,61137.0
2022-01-20 13:50:00,76.91,77.06,76.89,77.02,28961.0,76.0598,76.2081,76.04,76.1686,28961.0
2022-01-20 13:55:00,77.02,77.03,76.69,76.73,51183.0,76.1686,76.1785,75.8422,75.8818,51183.0
2022-01-20 14:00:00,76.76,77.28,76.71,77.25,88587.0,75.9115,76.4257,75.862,76.396,88587.0
2022-01-20 14:05:00,77.26,77.28,77.14,77.21,50494.0,76.4059,76.4257,76.2873,76.3565,50494.0
2022-01-20 14:10:00,77.21,77.28,76.43,76.49,120932.0,76.3565,76.4257,75.5851,75.6444,120932.0
2022-01-20 14:15:00,76.48,76.66,76.29,76.54,85015.0,75.6346,75.8126,75.4467,75.6939,85015.0
2022-01-20 14:20:00,76.53,76.62,76.37,76.52,49221.0,75.684,75.773,75.5258,75.6741,49221.0
2022-01-20 14:25:00,76.54,76.61,76.27,76.3,50545.0,75.6939,75.7631,75.4269,75.4565,50545.0
2022-01-20 14:30:00,76.3,76.31,76.07,76.23,83809.0,75.4565,75.4664,75.2291,75.3873,83809.0
2022-01-20 14:35:00,76.25,76.27,75.99,76.12,84635.0,75.4071,75.4269,75.15,75.2785,84635.0
2022-01-20 14:40:00,76.09,76.12,75.92,75.96,58845.0,75.2489,75.2785,75.0807,75.1203,58845.0
2022-01-20 14:45:00,75.95,76.12,75.71,75.95,79060.0,75.1104,75.2785,74.8731,75.1104,79060.0
2022-01-20 14:50:00,75.93,76.09,75.85,76.0,68149.0,75.0906,75.2489,75.0115,75.1599,68149.0
2022-01-20 14:55:00,76.0,76.09,75.76,75.8,71746.0,75.1599,75.2489,74.9225,74.9621,71746.0
2022-01-20 15:00:00,75.79,76.08,75.55,75.63,117045.0,74.9522,75.239,74.7148,74.7939,117045.0
2022-01-20 15:05:00,75.64,75.73,75.21,75.26,154174.0,74.8038,74.8928,74.3786,74.428,154174.0
2022-01-20 15:10:00,75.26,75.43,75.06,75.09,133547.0,74.428,74.5962,74.2302,74.2599,133547.0
2022-01-20 15:15:00,75.1,75.3,74.97,75.22,195091.0,74.2698,74.4676,74.1412,74.3885,195091.0
2022-01-20 15:20:00,75.23,75.23,74.74,74.76,150477.0,74.3984,74.3984,73.9138,73.9336,150477.0
2022-01-20 15:25:00,74.77,74.87,74.45,74.67,186590.0,73.9435,74.0423,73.627,73.8446,186590.0
2022-01-20 15:30:00,74.64,74.76,74.42,74.6,148370.0,73.8149,73.9336,73.5973,73.7753,148370.0
2022-01-20 15:35:00,74.59,74.59,73.98,74.23,252872.0,73.7654,73.7654,73.1622,73.4094,252872.0
2022-01-20 15:40:00,74.22,74.45,74.07,74.1,180442.0,73.3995,73.627,73.2512,73.2809,180442.0
2022-01-20 15:45:00,74.08,74.15,73.66,73.66,164432.0,73.2611,73.3303,72.8457,72.8457,164432.0
2022-01-20 15:50:00,73.65,73.91,73.21,73.3,226149.0,72.8358,73.093,72.4007,72.4897,226149.0
2022-01-20 15:55:00,73.27,73.51,73.13,73.33,230585.0,72.46,72.6974,72.3216,72.5194,230585.0
2022-01-21 09:30:00,72.41,73.14,72.05,73.05,435254.0,71.6095,72.3315,71.2535,72.2425,435254.0
2022-01-21 09:35:00,73.0,73.13,72.42,72.46,277110.0,72.193,72.3216,71.6194,71.659,277110.0
2022-01-21 09:40:00,72.45,72.53,71.67,71.68,272772.0,71.6491,71.7282,70.8777,70.8876,272772.0
2022-01-21 09:45:00,71.7,72.61,71.68,72.2,198990.0,70.9074,71.8073,70.8876,71.4019,198990.0
2022-01-21 09:50:00,72.2,72.37,71.51,71.59,183352.0,71.4019,71.57,70.7195,70.7986,183352.0
2022-01-21 09:55:00,71.55,71.85,71.3,71.48,224295.0,70.759,71.0557,70.5118,70.6898,224295.0
2022-01-21 10:00:00,71.5,71.77,71.06,71.25,274434.0,70.7096,70.9766,70.2745,70.4624,274434.0
2022-01-21 10:05:00,71.22,71.76,71.22,71.47,154114.0,70.4327,70.9667,70.4327,70.6799,154114.0
2022-01-21 10:10:00,71.45,71.49,70.85,70.97,271458.0,70.6602,70.6997,70.0668,70.1855,271458.0
2022-01-21 10:15:00,70.98,71.31,70.75,70.81,176379.0,70.1954,70.5217,69.9679,70.0272,176379.0
2022-01-21 10:20:00,70.82,70.96,70.32,70.85,378374.0,70.0371,70.1756,69.5426,70.0668,378374.0
2022-01-21 10:25:00,70.84,71.57,70.82,71.27,216257.0,70.0569,70.7788,70.0371,70.4821,216257.0
2022-01-21 10:30:00,71.19,72.38,71.13,72.28,244334.0,70.403,71.5799,70.3437,71.481,244334.0
2022-01-21 10:35:00,72.3,72.76,72.0,72.01,177940.0,71.5008,71.9557,71.2041,71.214,177940.0
2022-01-21 10:40:00,71.99,72.24,71.78,72.18,188569.0,71.1942,71.4414,70.9865,71.3821,188569.0
2022-01-21 10:45:00,72.14,72.59,71.87,72.57,120268.0,71.3425,71.7876,71.0755,71.7678,120268.0
2022-01-21 10:50:00,72.57,73.12,72.55,72.98,286995.0,71.7678,72.3117,71.748,72.1732,286995.0
2022-01-21 10:55:00,72.96,73.13,72.38,72.6,176304.0,72.1535,72.3216,71.5799,71.7974,176304.0
2022-01-21 11:00:00,72.62,72.66,72.28,72.57,137616.0,71.8172,71.8568,71.481,71.7678,137616.0
2022-01-21 11:05:00,72.53,73.1,72.48,73.04,293538.0,71.7282,72.2919,71.6788,72.2326,293538.0
2022-01-21 11:10:00,73.05,73.11,72.46,72.48,194234.0,72.2425,72.3018,71.659,71.6788,194234.0
2022-01-21 11:15:00,72.52,72.99,72.49,72.81,120782.0,71.7183,72.1831,71.6887,72.0051,120782.0
2022-01-21 11:20:00,72.81,73.53,72.67,73.41,179219.0,72.0051,72.7172,71.8667,72.5985,179219.0
2022-01-21 11:25:00,73.41,73.47,73.07,73.27,157472.0,72.5985,72.6578,72.2622,72.46,157472.0
2022-01-21 11:30:00,73.27,73.27,72.72,73.06,126804.0,72.46,72.46,71.9161,72.2524,126804.0
2022-01-21 11:35:00,73.11,73.14,72.19,72.23,112060.0,72.3018,72.3315,71.392,71.4315,112060.0
2022-01-21 11:40:00,72.24,72.34,72.1,72.21,90793.0,71.4414,71.5403,71.303,71.4118,90793.0
2022-01-21 11:45:00,72.27,72.32,71.66,71.87,102786.0,71.4711,71.5205,70.8678,71.0755,102786.0
2022-01-21 11:50:00,71.88,72.04,71.51,71.6,100861.0,71.0854,71.2436,70.7195,70.8085,100861.0
2022-01-21 11:55:00,71.58,72.03,71.57,71.95,55210.0,70.7887,71.2337,70.7788,71.1546,55210.0
2022-01-21 12:00:00,71.94,72.31,71.78,72.07,75950.0,71.1447,71.5106,70.9865,71.2733,75950.0
2022-01-21 12:05:00,72.15,72.4,71.96,72.07,84098.0,71.3524,71.5997,71.1645,71.2733,84098.0
2022-01-21 12:10:00,72.02,72.04,71.55,71.73,105354.0,71.2239,71.2436,70.759,70.9371,105354.0
2022-01-21 12:15:00,71.67,71.79,71.33,71.4,89498.0,70.8777,70.9964,70.5415,70.6107,89498.0
2022-01-21 12:20:00,71.39,71.59,71.22,71.58,62267.0,70.6008,70.7986,70.4327,70.7887,62267.0
2022-01-21 12:25:00,71.58,71.88,71.43,71.48,124400.0,70.7887,71.0854,70.6404,70.6898,124400.0
2022-01-21 12:30:00,71.43,71.63,71.34,71.57,67277.0,70.6404,70.8382,70.5514,70.7788,67277.0
2022-01-21 12:35:00,71.65,71.86,71.18,71.36,124731.0,70.8579,71.0656,70.3931,70.5711,124731.0
2022-01-21 12:40:00,71.37,71.63,71.29,71.37,75181.0,70.581,70.8382,70.5019,70.581,75181.0
2022-01-21 12:45:00,71.33,71.64,71.06,71.14,82447.0,70.5415,70.8481,70.2745,70.3536,82447.0
2022-01-21 12:50:00,71.15,71.32,71.04,71.22,91973.0,70.3635,70.5316,70.2547,70.4327,91973.0
2022-01-21 12:55:00,71.18,71.52,71.07,71.43,81255.0,70.3931,70.7294,70.2844,70.6404,81255.0
2022-01-21 13:00:00,71.41,71.66,71.22,71.28,63165.0,70.6206,70.8678,70.4327,70.492,63165.0
2022-01-21 13:05:00,71.27,71.55,71.26,71.4,82818.0,70.4821,70.759,70.4723,70.6107,82818.0
2022-01-21 13:10:00,71.42,71.98,71.38,71.8,127346.0,70.6305,71.1843,70.5909,71.0063,127346.0
2022-01-21 13:15:00,71.78,71.79,71.27,71.36,112287.0,70.9865,70.9964,70.4821,70.5711,112287.0
2022-01-21 13:20:00,71.35,71.36,70.81,70.85,160052.0,70.5613,70.5711,70.0272,70.0668,160052.0
2022-01-21 13:25:00,70.85,71.11,70.78,70.96,88373.0,70.0668,70.3239,69.9976,70.1756,88373.0
2022-01-21 13:30:00,70.95,71.25,70.86,71.1,139510.0,70.1657,70.4624,70.0767,70.314,139510.0
2022-01-21 13:35:00,71.11,71.55,70.97,71.36,160341.0,70.3239,70.759,70.1855,70.5711,160341.0
2022-01-21 13:40:00,71.37,71.69,71.28,71.47,120187.0,70.581,70.8975,70.492,70.6799,120187.0
2022-01-21 13:45:00,71.5,71.56,71.14,71.42,90990.0,70.7096,70.7689,70.3536,70.6305,90990.0
2022-01-21 13:50:00,71.41,71.73,71.3,71.49,130666.0,70.6206,70.9371,70.5118,70.6997,130666.0
2022-01-21 13:55:00,71.47,71.54,70.94,71.06,102440.0,70.6799,70.7492,70.1558,70.2745,102440.0
2022-01-21 14:00:00,71.07,71.31,71.03,71.24,134700.0,70.2844,70.5217,70.2448,70.4525,134700.0
2022-01-21 14:05:00,71.25,71.55,71.12,71.18,121904.0,70.4624,70.759,70.3338,70.3931,121904.0
2022-01-21 14:10:00,71.17,71.41,71.12,71.21,107089.0,70.3833,70.6206,70.3338,70.4228,107089.0
2022-01-21 14:15:00,71.19,71.44,71.15,71.2,98148.0,70.403,70.6503,70.3635,70.4129,98148.0
2022-01-21 14:20:00,71.2,71.41,71.03,71.38,112772.0,70.4129,70.6206,70.2448,70.5909,112772.0
2022-01-21 14:25:00,71.38,71.38,70.56,70.6,131429.0,70.5909,70.5909,69.78,69.8196,131429.0
2022-01-21 14:30:00,70.6,70.75,70.51,70.6,82675.0,69.8196,69.9679,69.7305,69.8196,82675.0
2022-01-21 14:35:00,70.59,70.98,70.42,70.9,155234.0,69.8097,70.1954,69.6415,70.1162,155234.0
2022-01-21 14:40:00,70.9,71.07,70.73,70.77,97579.0,70.1162,70.2844,69.9481,69.9877,97579.0
2022-01-21 14:45:00,70.76,70.99,70.75,70.93,155771.0,69.9778,70.2052,69.9679,70.1459,155771.0
2022-01-21 14:50:00,70.93,70.93,70.53,70.58,175599.0,70.1459,70.1459,69.7503,69.7998,175599.0
2022-01-21 14:55:00,70.59,70.64,70.07,70.11,165620.0,69.8097,69.8591,69.2954,69.335,165620.0
2022-01-21 15:00:00,70.11,70.33,69.94,69.96,180073.0,69.335,69.5525,69.1668,69.1866,180073.0
2022-01-21 15:05:00,69.95,69.96,69.6,69.77,173680.0,69.1767,69.1866,68.8306,68.9987,173680.0
2022-01-21 15:10:00,69.77,69.83,69.5,69.74,121611.0,68.9987,69.0581,68.7317,68.9691,121611.0
2022-01-21 15:15:00,69.71,70.28,69.58,70.03,130541.0,68.9394,69.5031,68.8108,69.2559,130541.0
2022-01-21 15:20:00,69.99,70.0,69.6,69.83,68679.0,69.2163,69.2262,68.8306,69.0581,68679.0
2022-01-21 15:25:00,69.83,69.85,69.44,69.65,122779.0,69.0581,69.0778,68.6724,68.8801,122779.0
2022-01-21 15:30:00,69.62,70.26,69.61,69.94,140172.0,68.8504,69.4833,68.8405,69.1668,140172.0
2022-01-21 15:35:00,69.9,70.22,69.89,70.19,206953.0,69.1273,69.4438,69.1174,69.4141,206953.0
2022-01-21 15:40:00,70.18,70.73,70.09,70.15,226170.0,69.4042,69.9481,69.3152,69.3745,226170.0
2022-01-21 15:45:00,70.13,70.28,69.87,70.14,285242.0,69.3547,69.5031,69.0976,69.3646,285242.0
2022-01-21 15:50:00,70.11,70.11,69.26,69.33,300481.0,69.335,69.335,68.4944,68.5636,300481.0
2022-01-21 15:55:00,69.31,69.85,69.17,69.18,213549.0,68.5438,69.0778,68.4054,68.4152,213549.0
2022-01-24 09:30:00,67.0,67.35,66.55,66.99,400968.0,66.2593,66.6055,65.8143,66.2495,400968.0
2022-01-24 09:35:00,66.97,67.6,66.81,67.49,283899.0,66.2297,66.8527,66.0714,66.7439,283899.0
2022-01-24 09:40:00,67.49,67.69,66.29,66.45,558946.0,66.7439,66.9417,65.5572,65.7154,558946.0
2022-01-24 09:45:00,66.45,66.98,66.16,66.48,403599.0,65.7154,66.2396,65.4286,65.7451,403599.0
2022-01-24 09:50:00,66.5,66.66,65.66,66.42,432166.0,65.7649,65.9231,64.9342,65.6858,432166.0
2022-01-24 09:55:00,66.39,67.08,66.09,66.09,321203.0,65.6561,66.3385,65.3594,65.3594,321203.0
2022-01-24 10:00:00,66.08,66.72,65.96,66.0,249592.0,65.3495,65.9824,65.2308,65.2704,249592.0
2022-01-24 10:05:00,66.01,66.22,65.49,65.53,366001.0,65.2803,65.488,64.766,64.8056,366001.0
2022-01-24 10:10:00,65.52,65.96,65.04,65.82,402845.0,64.7957,65.2308,64.321,65.0924,402845.0
2022-01-24 10:15:00,65.8,65.91,64.95,64.95,160707.0,65.0726,65.1814,64.232,64.232,160707.0
2022-01-24 10:20:00,64.97,66.02,64.96,65.99,242107.0,64.2518,65.2902,64.2419,65.2605,242107.0
2022-01-24 10:25:00,65.95,66.44,65.75,65.93,225882.0,65.221,65.7055,65.0232,65.2012,225882.0
2022-01-24 10:30:00,65.9,66.59,65.88,66.38,182043.0,65.1715,65.8539,65.1517,65.6462,182043.0
2022-01-24 10:35:00,66.3,66.76,66.0,66.24,145995.0,65.5671,66.022,65.2704,65.5077,145995.0
2022-01-24 10:40:00,66.18,66.55,65.85,66.53,100880.0,65.4484,65.8143,65.1221,65.7945,100880.0
2022-01-24 10:45:00,66.49,66.54,65.33,65.62,171364.0,65.755,65.8044,64.6078,64.8946,171364.0
2022-01-24 10:50:00,65.6,66.46,65.4,66.46,254339.0,64.8748,65.7253,64.677,65.7253,254339.0
2022-01-24 10:55:00,66.46,66.56,65.89,66.06,110852.0,65.7253,65.8242,65.1616,65.3297,110852.0
2022-01-24 11:00:00,65.94,66.03,65.5,65.61,69334.0,65.2111,65.3001,64.7759,64.8847,69334.0
2022-01-24 11:05:00,65.62,65.68,65.34,65.38,74560.0,64.8946,64.9539,64.6177,64.6573,74560.0
2022-01-24 11:10:00,65.38,65.55,64.98,65.29,121808.0,64.6573,64.8254,64.2617,64.5683,121808.0
2022-01-24 11:15:00,65.32,65.63,65.04,65.31,81611.0,64.5979,64.9045,64.321,64.588,81611.0
2022-01-24 11:20:00,65.25,65.72,65.1,65.25,98145.0,64.5287,64.9935,64.3804,64.5287,98145.0
2022-01-24 11:25:00,65.17,65.49,64.98,65.4,346328.0,64.4496,64.766,64.2617,64.677,346328.0
2022-01-24 11:30:00,65.43,65.52,65.02,65.09,78926.0,64.7067,64.7957,64.3012,64.3705,78926.0
2022-01-24 11:35:00,65.1,65.27,64.5,64.71,191688.0,64.3804,64.5485,63.787,63.9947,191688.0
2022-01-24 11:40:00,64.67,64.71,64.13,64.3,237578.0,63.9551,63.9947,63.4211,63.5892,237578.0
2022-01-24 11:45:00,64.32,64.47,63.46,63.46,303561.0,63.609,63.7573,62.7585,62.7585,303561.0
2022-01-24 11:50:00,63.47,64.36,63.44,64.31,231259.0,62.7684,63.6485,62.7387,63.5991,231259.0
2022-01-24 11:55:00,64.29,64.56,64.12,64.53,184971.0,63.5793,63.8463,63.4112,63.8167,184971.0
2022-01-24 12:00:00,64.39,64.5,63.89,63.94,94798.0,63.6782,63.787,63.1837,63.2332,94798.0
2022-01-24 12:05:00,63.97,64.06,63.33,63.43,102730.0,63.2628,63.3518,62.6299,62.7288,102730.0
2022-01-24 12:10:00,63.44,63.62,62.83,63.1,171889.0,62.7387,62.9167,62.1354,62.4025,171889.0
2022-01-24 12:15:00,63.1,63.1,62.37,62.72,327976.0,62.4025,62.4025,61.6805,62.0267,327976.0
2022-01-24 12:20:00,62.65,63.27,62.49,62.88,180202.0,61.9574,62.5706,61.7992,62.1849,180202.0
2022-01-24 12:25:00,62.86,63.41,62.43,63.16,134427.0,62.1651,62.709,61.7399,62.4618,134427.0
2022-01-24 12:30:00,63.09,63.4,62.93,63.36,99941.0,62.3926,62.6991,62.2343,62.6596,99941.0
2022-01-24 12:35:00,63.33,63.34,62.8,63.21,74409.0,62.6299,62.6398,62.1058,62.5112,74409.0
2022-01-24 12:40:00,63.04,63.82,62.86,63.75,100983.0,62.3431,63.1145,62.1651,63.0453,100983.0
2022-01-24 12:45:00,63.76,64.16,63.73,64.04,79508.0,63.0552,63.4507,63.0255,63.3321,79508.0
2022-01-24 12:50:00,63.99,64.62,63.66,64.6,204845.0,63.2826,63.9057,62.9563,63.8859,204845.0
2022-01-24 12:55:00,64.57,64.84,64.31,64.42,160273.0,63.8562,64.1232,63.5991,63.7079,160273.0
2022-01-24 13:00:00,64.43,64.84,64.22,64.82,156866.0,63.7178,64.1232,63.5101,64.1034,156866.0
2022-01-24 13:05:00,64.82,65.55,64.63,65.24,385733.0,64.1034,64.8254,63.9155,64.5188,385733.0
2022-01-24 13:10:00,65.25,65.75,65.18,65.72,165073.0,64.5287,65.0232,64.4595,64.9935,165073.0
2022-01-24 13:15:00,65.72,66.17,65.55,66.07,368696.0,64.9935,65.4385,64.8254,65.3396,368696.0
2022-01-24 13:20:00,66.04,66.14,65.1,65.13,175294.0,65.31,65.4089,64.3804,64.41,175294.0
2022-01-24 13:25:00,65.14,65.48,64.83,64.88,125194.0,64.4199,64.7562,64.1133,64.1628,125194.0
2022-01-24 13:30:00,64.9,65.79,64.86,65.75,139841.0,64.1826,65.0627,64.143,65.0232,139841.0
2022-01-24 13:35:00,65.71,65.85,65.07,65.81,124912.0,64.9836,65.1221,64.3507,65.0825,124912.0
2022-01-24 13:40:00,65.79,65.83,65.29,65.47,215221.0,65.0627,65.1023,64.5683,64.7463,215221.0
2022-01-24 13:45:00,65.46,66.41,65.45,66.4,416574.0,64.7364,65.6759,64.7265,65.666,416574.0
2022-01-24 13:50:00,66.39,66.7,66.28,66.61,229145.0,65.6561,65.9627,65.5473,65.8737,229145.0
2022-01-24 13:55:00,66.62,66.9,66.43,66.88,243156.0,65.8835,66.1605,65.6956,66.1407,243156.0
2022-01-24 14:00:00,66.88,67.55,66.84,67.06,217858.0,66.1407,66.8033,66.1011,66.3187,217858.0
2022-01-24 14:05:00,67.04,67.42,66.98,67.26,135079.0,66.2989,66.6747,66.2396,66.5165,135079.0
2022-01-24 14:10:00,67.38,67.52,66.46,66.64,148820.0,66.6351,66.7736,65.7253,65.9033,148820.0
2022-01-24 14:15:00,66.75,66.83,66.32,66.39,108958.0,66.0121,66.0912,65.5869,65.6561,108958.0
2022-01-24 14:20:00,66.41,66.83,65.67,65.69,238880.0,65.6759,66.0912,64.9441,64.9638,238880.0
2022-01-24 14:25:00,65.64,66.04,65.6,65.86,98885.0,64.9144,65.31,64.8748,65.1319,98885.0
2022-01-24 14:30:00,65.79,66.43,65.79,65.86,92922.0,65.0627,65.6956,65.0627,65.1319,92922.0
2022-01-24 14:35:00,65.83,65.88,65.04,65.33,86465.0,65.1023,65.1517,64.321,64.6078,86465.0
2022-01-24 14:40:00,65.26,65.57,65.24,65.4,37842.0,64.5386,64.8452,64.5188,64.677,37842.0
2022-01-24 14:45:00,65.33,66.09,64.97,66.08,85132.0,64.6078,65.3594,64.2518,65.3495,85132.0
2022-01-24 14:50:00,66.01,66.4,65.72,66.4,181417.0,65.2803,65.666,64.9935,65.666,181417.0
2022-01-24 14:55:00,66.33,66.78,65.97,66.66,287173.0,65.5968,66.0418,65.2407,65.9231,287173.0
2022-01-24 15:00:00,66.68,67.18,66.61,66.76,219631.0,65.9429,66.4374,65.8737,66.022,219631.0
2022-01-24 15:05:00,66.75,66.86,66.34,66.82,204661.0,66.0121,66.1209,65.6066,66.0813,204661.0
2022-01-24 15:10:00,66.82,67.49,66.81,67.44,242189.0,66.0813,66.7439,66.0714,66.6945,242189.0
2022-01-24 15:15:00,67.44,68.01,66.93,67.05,313685.0,66.6945,67.2582,66.1901,66.3088,313685.0
2022-01-24 15:20:00,67.06,67.88,67.06,67.59,315761.0,66.3187,67.1296,66.3187,66.8428,315761.0
2022-01-24 15:25:00,67.59,68.06,67.29,67.7,346822.0,66.8428,67.3076,66.5461,66.9516,346822.0
2022-01-24 15:30:00,67.69,68.9,67.3,68.82,489714.0,66.9417,68.1383,66.556,68.0592,489714.0
2022-01-24 15:35:00,68.83,69.06,68.41,69.0,437670.0,68.0691,68.2966,67.6538,68.2372,437670.0
2022-01-24 15:40:00,69.01,69.09,68.12,68.37,265883.0,68.2471,68.3262,67.367,67.6142,265883.0
2022-01-24 15:45:00,68.35,69.22,68.35,69.18,449412.0,67.5944,68.4548,67.5944,68.4152,449412.0
2022-01-24 15:50:00,69.19,69.92,69.19,69.6,415751.0,68.4251,69.1471,68.4251,68.8306,415751.0
2022-01-24 15:55:00,69.63,70.18,69.28,70.04,336521.0,68.8603,69.4042,68.5141,69.2657,336521.0
2022-01-25 09:30:00,67.23,67.72,66.94,67.28,484355.0,66.4868,66.9714,66.2,66.5363,484355.0
2022-01-25 09:35:00,67.27,68.09,67.08,67.65,354798.0,66.5264,67.3373,66.3385,66.9022,354798.0
2022-01-25 09:40:00,67.66,68.06,67.1,67.21,229020.0,66.9121,67.3076,66.3582,66.467,229020.0
2022-01-25 09:45:00,67.17,67.17,66.18,66.32,243501.0,66.4275,66.4275,65.4484,65.5869,243501.0
2022-01-25 09:50:00,66.28,66.59,65.79,65.82,148359.0,65.5473,65.8539,65.0627,65.0924,148359.0
2022-01-25 09:55:00,65.91,66.36,65.91,66.13,308593.0,65.1814,65.6264,65.1814,65.399,308593.0
2022-01-25 10:00:00,66.09,66.46,65.52,65.7,244522.0,65.3594,65.7253,64.7957,64.9737,244522.0
2022-01-25 10:05:00,65.7,66.06,65.55,66.01,177754.0,64.9737,65.3297,64.8254,65.2803,177754.0
2022-01-25 10:10:00,66.0,66.42,65.58,66.42,308293.0,65.2704,65.6858,64.855,65.6858,308293.0
2022-01-25 10:15:00,66.43,66.56,66.16,66.31,407149.0,65.6956,65.8242,65.4286,65.577,407149.0
2022-01-25 10:20:00,66.31,66.31,65.86,66.03,329146.0,65.577,65.577,65.1319,65.3001,329146.0
2022-01-25 10:25:00,66.03,67.19,65.91,67.19,313405.0,65.3001,66.4472,65.1814,66.4472,313405.0
2022-01-25 10:30:00,67.17,67.17,66.82,66.94,243197.0,66.4275,66.4275,66.0813,66.2,243197.0
2022-01-25 10:35:00,66.95,67.33,66.29,66.58,477993.0,66.2099,66.5857,65.5572,65.844,477993.0
2022-01-25 10:40:00,66.55,67.14,66.35,67.12,188646.0,65.8143,66.3978,65.6165,66.378,188646.0
2022-01-25 10:45:00,67.13,67.5,66.86,67.36,362816.0,66.3879,66.7538,66.1209,66.6154,362816.0
2022-01-25 10:50:00,67.4,67.4,66.62,66.75,275336.0,66.6549,66.6549,65.8835,66.0121,275336.0
2022-01-25 10:55:00,66.77,66.88,66.21,66.38,175471.0,66.0319,66.1407,65.4781,65.6462,175471.0
2022-01-25 11:00:00,66.37,66.64,66.18,66.57,200872.0,65.6363,65.9033,65.4484,65.8341,200872.0
2022-01-25 11:05:00,66.5,66.82,65.98,66.18,190875.0,65.7649,66.0813,65.2506,65.4484,190875.0
2022-01-25 11:10:00,66.23,66.48,65.89,65.99,113400.0,65.4979,65.7451,65.1616,65.2605,113400.0
2022-01-25 11:15:00,65.98,66.61,65.79,66.61,170124.0,65.2506,65.8737,65.0627,65.8737,170124.0
2022-01-25 11:20:00,66.54,66.87,66.4,66.54,173696.0,65.8044,66.1308,65.666,65.8044,173696.0
2022-01-25 11:25:00,66.53,66.73,66.16,66.39,260800.0,65.7945,65.9923,65.4286,65.6561,260800.0
2022-01-25 11:30:00,66.38,66.46,66.02,66.06,176138.0,65.6462,65.7253,65.2902,65.3297,176138.0
2022-01-25 11:35:00,66.04,66.14,65.31,65.51,257697.0,65.31,65.4089,64.588,64.7858,257697.0
2022-01-25 11:40:00,65.5,65.8,65.38,65.69,174004.0,64.7759,65.0726,64.6573,64.9638,174004.0
2022-01-25 11:45:00,65.7,66.0,65.64,65.89,227371.0,64.9737,65.2704,64.9144,65.1616,227371.0
2022-01-25 11:50:00,65.89,66.2,65.77,66.16,215980.0,65.1616,65.4682,65.0429,65.4286,215980.0
2022-01-25 11:55:00,66.13,66.15,65.39,65.46,222606.0,65.399,65.4187,64.6671,64.7364,222606.0
2022-01-25 12:00:00,65.46,66.01,65.38,66.01,138193.0,64.7364,65.2803,64.6573,65.2803,138193.0
2022-01-25 12:05:00,66.02,66.44,66.02,66.17,187110.0,65.2902,65.7055,65.2902,65.4385,187110.0
2022-01-25 12:10:00,66.15,66.18,65.91,66.09,232352.0,65.4187,65.4484,65.1814,65.3594,232352.0
2022-01-25 12:15:00,66.1,66.41,65.56,65.99,231619.0,65.3693,65.6759,64.8353,65.2605,231619.0
2022-01-25 12:20:00,65.99,66.4,65.87,66.24,145114.0,65.2605,65.666,65.1418,65.5077,145114.0
2022-01-25 12:25:00,66.26,66.51,66.12,66.32,153773.0,65.5275,65.7748,65.3891,65.5869,153773.0
2022-01-25 12:30:00,66.3,66.3,65.79,65.88,126294.0,65.5671,65.5671,65.0627,65.1517,126294.0
2022-01-25 12:35:00,65.88,66.12,65.85,65.99,187583.0,65.1517,65.3891,65.1221,65.2605,187583.0
2022-01-25 12:40:00,66.0,66.13,65.62,66.12,125762.0,65.2704,65.399,64.8946,65.3891,125762.0
2022-01-25 12:45:00,66.1,66.23,65.62,65.75,85467.0,65.3693,65.4979,64.8946,65.0232,85467.0
2022-01-25 12:50:00,65.76,65.89,65.54,65.71,77790.0,65.0331,65.1616,64.8155,64.9836,77790.0
2022-01-25 12:55:00,65.7,66.08,65.5,66.05,114346.0,64.9737,65.3495,64.7759,65.3198,114346.0
2022-01-25 13:00:00,66.06,66.06,65.63,65.8,142070.0,65.3297,65.3297,64.9045,65.0726,142070.0
2022-01-25 13:05:00,65.81,65.96,65.58,65.86,134283.0,65.0825,65.2308,64.855,65.1319,134283.0
2022-01-25 13:10:00,65.89,66.21,65.81,66.13,136589.0,65.1616,65.4781,65.0825,65.399,136589.0
2022-01-25 13:15:00,66.12,66.41,66.03,66.34,114503.0,65.3891,65.6759,65.3001,65.6066,114503.0
2022-01-25 13:20:00,66.34,66.36,66.14,66.23,108330.0,65.6066,65.6264,65.4089,65.4979,108330.0
2022-01-25 13:25:00,66.22,66.89,66.09,66.82,133480.0,65.488,66.1506,65.3594,66.0813,133480.0
2022-01-25 13:30:00,66.82,67.14,66.71,67.04,114729.0,66.0813,66.3978,65.9726,66.2989,114729.0
2022-01-25 13:35:00,67.06,67.17,66.77,67.12,78211.0,66.3187,66.4275,66.0319,66.378,78211.0
2022-01-25 13:40:00,67.1,67.17,66.85,67.0,106926.0,66.3582,66.4275,66.111,66.2593,106926.0
2022-01-25 13:45:00,66.99,67.42,66.88,67.34,160547.0,66.2495,66.6747,66.1407,66.5956,160547.0
2022-01-25 13:50:00,67.35,67.64,67.31,67.61,117277.0,66.6055,66.8923,66.5659,66.8626,117277.0
2022-01-25 13:55:00,67.61,67.81,67.4,67.8,153067.0,66.8626,67.0604,66.6549,67.0505,153067.0
2022-01-25 14:00:00,67.79,67.8,67.32,67.43,152389.0,67.0406,67.0505,66.5758,66.6846,152389.0
2022-01-25 14:05:00,67.43,67.54,67.22,67.38,169412.0,66.6846,66.7934,66.4769,66.6351,169412.0
2022-01-25 14:10:00,67.38,68.0,67.35,67.92,203839.0,66.6351,67.2483,66.6055,67.1692,203839.0
2022-01-25 14:15:00,67.92,68.11,67.84,68.06,365544.0,67.1692,67.3571,67.0901,67.3076,365544.0
2022-01-25 14:20:00,68.06,68.32,67.99,68.15,415374.0,67.3076,67.5648,67.2384,67.3966,415374.0
2022-01-25 14:25:00,68.15,68.27,67.94,68.18,238464.0,67.3966,67.5153,67.189,67.4263,238464.0
2022-01-25 14:30:00,68.19,68.28,66.43,67.69,4568962.0,67.4362,67.5252,65.6956,66.9417,4568962.0
2022-01-25 14:35:00,67.75,68.07,67.75,68.05,82723.0,67.0011,67.3175,67.0011,67.2977,82723.0
2022-01-25 14:40:00,68.05,68.57,68.05,68.49,80474.0,67.2977,67.812,67.2977,67.7329,80474.0
2022-01-25 14:45:00,68.51,68.69,68.41,68.47,124456.0,67.7527,67.9307,67.6538,67.7131,124456.0
2022-01-25 14:50:00,68.47,68.77,68.36,68.68,102333.0,67.7131,68.0098,67.6043,67.9208,102333.0
2022-01-25 14:55:00,68.7,69.01,68.6,68.92,86287.0,67.9406,68.2471,67.8417,68.1581,86287.0
2022-01-25 15:00:00,68.94,68.95,68.37,68.57,106839.0,68.1779,68.1878,67.6142,67.812,106839.0
2022-01-25 15:05:00,68.56,68.58,68.0,68.05,125595.0,67.8021,67.8219,67.2483,67.2977,125595.0
2022-01-25 15:10:00,68.05,68.12,67.87,67.96,105656.0,67.2977,67.367,67.1197,67.2087,105656.0
2022-01-25 15:15:00,67.95,68.42,67.94,68.38,80234.0,67.1988,67.6637,67.189,67.6241,80234.0
2022-01-25 15:20:00,68.35,68.37,67.71,67.76,160214.0,67.5944,67.6142,66.9615,67.0109,160214.0
2022-01-25 15:25:00,67.74,67.77,67.1,67.26,172975.0,66.9912,67.0208,66.3582,66.5165,172975.0
2022-01-25 15:30:00,67.28,67.42,67.0,67.16,175293.0,66.5363,66.6747,66.2593,66.4176,175293.0
2022-01-25 15:35:00,67.16,67.51,66.79,67.42,169795.0,66.4176,66.7637,66.0517,66.6747,169795.0
2022-01-25 15:40:00,67.41,67.78,67.21,67.3,152331.0,66.6648,67.0307,66.467,66.556,152331.0
2022-01-25 15:45:00,67.31,67.59,67.02,67.15,147738.0,66.5659,66.8428,66.2791,66.4077,147738.0
2022-01-25 15:50:00,67.14,67.14,66.29,66.43,301581.0,66.3978,66.3978,65.5572,65.6956,301581.0
2022-01-25 15:55:00,66.46,66.71,66.29,66.6,299495.0,65.7253,65.9726,65.5572,65.8638,299495.0
2022-01-26 09:30:00,69.65,69.86,69.03,69.12,338653.0,68.8801,69.0877,68.2669,68.3559,338653.0
2022-01-26 09:35:00,69.14,69.25,68.8,68.9,194614.0,68.3757,68.4845,68.0394,68.1383,194614.0
2022-01-26 09:40:00,68.91,69.03,68.47,68.64,88008.0,68.1482,68.2669,67.7131,67.8812,88008.0
2022-01-26 09:45:00,68.67,69.22,68.66,69.1,130703.0,67.9109,68.4548,67.901,68.3361,130703.0
2022-01-26 09:50:00,69.02,69.54,68.91,69.45,87691.0,68.257,68.7713,68.1482,68.6823,87691.0
2022-01-26 09:55:00,69.45,69.47,69.2,69.43,54166.0,68.6823,68.702,68.435,68.6625,54166.0
2022-01-26 10:00:00,69.45,70.02,69.27,69.93,109366.0,68.6823,69.246,68.5043,69.157,109366.0
2022-01-26 10:05:00,69.94,70.01,69.63,69.78,135730.0,69.1668,69.2361,68.8603,69.0086,135730.0
2022-01-26 10:10:00,69.8,69.8,69.29,69.34,115107.0,69.0284,69.0284,68.524,68.5735,115107.0
2022-01-26 10:15:00,69.38,69.41,68.97,69.4,106078.0,68.613,68.6427,68.2076,68.6328,106078.0
2022-01-26 10:20:00,69.37,69.44,68.85,68.92,86079.0,68.6031,68.6724,68.0889,68.1581,86079.0
2022-01-26 10:25:00,68.88,68.98,68.54,68.79,172517.0,68.1186,68.2175,67.7823,68.0296,172517.0
2022-01-26 10:30:00,68.75,69.1,68.53,68.95,121250.0,67.99,68.3361,67.7724,68.1878,121250.0
2022-01-26 10:35:00,68.92,69.03,68.66,68.73,111791.0,68.1581,68.2669,67.901,67.9702,111791.0
2022-01-26 10:40:00,68.73,68.91,68.36,68.45,92903.0,67.9702,68.1482,67.6043,67.6933,92903.0
2022-01-26 10:45:00,68.43,68.57,68.25,68.44,97111.0,67.6735,67.812,67.4955,67.6834,97111.0
2022-01-26 10:50:00,68.42,68.6,68.35,68.49,96862.0,67.6637,67.8417,67.5944,67.7329,96862.0
2022-01-26 10:55:00,68.5,68.92,68.32,68.85,104758.0,67.7428,68.1581,67.5648,68.0889,104758.0
2022-01-26 11:00:00,68.84,68.86,68.4,68.56,98312.0,68.079,68.0988,67.6439,67.8021,98312.0
2022-01-26 11:05:00,68.57,69.03,68.53,68.96,142194.0,67.812,68.2669,67.7724,68.1977,142194.0
2022-01-26 11:10:00,68.93,69.22,68.88,69.17,79459.0,68.168,68.4548,68.1186,68.4054,79459.0
2022-01-26 11:15:00,69.19,69.37,69.05,69.16,115707.0,68.4251,68.6031,68.2867,68.3955,115707.0
2022-01-26 11:20:00,69.17,69.46,69.08,69.33,88306.0,68.4054,68.6922,68.3164,68.5636,88306.0
2022-01-26 11:25:00,69.36,69.41,69.2,69.27,47355.0,68.5933,68.6427,68.435,68.5043,47355.0
2022-01-26 11:30:00,69.27,69.53,69.23,69.38,92973.0,68.5043,68.7614,68.4647,68.613,92973.0
2022-01-26 11:35:00,69.39,69.47,69.14,69.33,93870.0,68.6229,68.702,68.3757,68.5636,93870.0
2022-01-26 11:40:00,69.35,69.6,69.35,69.5,89348.0,68.5834,68.8306,68.5834,68.7317,89348.0
2022-01-26 11:45:00,69.56,69.63,69.3,69.41,49050.0,68.791,68.8603,68.5339,68.6427,49050.0
2022-01-26 11:50:00,69.4,69.53,69.11,69.46,78563.0,68.6328,68.7614,68.346,68.6922,78563.0
2022-01-26 11:55:00,69.47,69.54,69.29,69.39,67361.0,68.702,68.7713,68.524,68.6229,67361.0
2022-01-26 12:00:00,69.4,69.61,69.34,69.47,119744.0,68.6328,68.8405,68.5735,68.702,119744.0
2022-01-26 12:05:00,69.48,69.59,69.42,69.57,69736.0,68.7119,68.8207,68.6526,68.8009,69736.0
2022-01-26 12:10:00,69.59,69.81,69.46,69.69,56077.0,68.8207,69.0383,68.6922,68.9196,56077.0
2022-01-26 12:15:00,69.7,69.86,69.65,69.66,55229.0,68.9295,69.0877,68.8801,68.8899,55229.0
2022-01-26 12:20:00,69.66,69.79,69.62,69.69,68486.0,68.8899,69.0185,68.8504,68.9196,68486.0
2022-01-26 12:25:00,69.71,69.84,69.62,69.84,51361.0,68.9394,69.068,68.8504,69.068,51361.0
2022-01-26 12:30:00,69.84,69.86,69.68,69.8,37426.0,69.068,69.0877,68.9097,69.0284,37426.0
2022-01-26 12:35:00,69.81,70.05,69.78,69.98,48676.0,69.0383,69.2756,69.0086,69.2064,48676.0
2022-01-26 12:40:00,69.98,70.33,69.98,70.31,54464.0,69.2064,69.5525,69.2064,69.5328,54464.0
2022-01-26 12:45:00,70.32,70.33,70.11,70.26,68471.0,69.5426,69.5525,69.335,69.4833,68471.0
2022-01-26 12:50:00,70.26,70.27,70.06,70.17,31203.0,69.4833,69.4932,69.2855,69.3943,31203.0
2022-01-26 12:55:00,70.18,70.27,70.15,70.21,29494.0,69.4042,69.4932,69.3745,69.4339,29494.0
2022-01-26 13:00:00,70.22,70.25,69.54,69.67,87938.0,69.4438,69.4734,68.7713,68.8998,87938.0
2022-01-26 13:05:00,69.66,69.83,69.55,69.82,67285.0,68.8899,69.0581,68.7812,69.0482,67285.0
2022-01-26 13:10:00,69.78,70.01,69.74,70.0,59893.0,69.0086,69.2361,68.9691,69.2262,59893.0
2022-01-26 13:15:00,69.97,70.02,69.77,69.85,60620.0,69.1965,69.246,68.9987,69.0778,60620.0
2022-01-26 13:20:00,69.83,69.85,69.56,69.71,79778.0,69.0581,69.0778,68.791,68.9394,79778.0
2022-01-26 13:25:00,69.72,69.92,69.69,69.82,53140.0,68.9493,69.1471,68.9196,69.0482,53140.0
2022-01-26 13:30:00,69.82,69.93,69.67,69.74,55973.0,69.0482,69.157,68.8998,68.9691,55973.0
2022-01-26 13:35:00,69.73,69.81,69.61,69.69,59518.0,68.9592,69.0383,68.8405,68.9196,59518.0
2022-01-26 13:40:00,69.69,69.83,69.62,69.77,52155.0,68.9196,69.0581,68.8504,68.9987,52155.0
2022-01-26 13:45:00,69.75,69.77,69.64,69.73,60864.0,68.9789,68.9987,68.8702,68.9592,60864.0
2022-01-26 13:50:00,69.73,70.01,69.65,69.94,56234.0,68.9592,69.2361,68.8801,69.1668,56234.0
2022-01-26 13:55:00,69.95,69.97,69.68,69.7,52224.0,69.1767,69.1965,68.9097,68.9295,52224.0
2022-01-26 14:00:00,69.72,71.02,69.7,70.54,495309.0,68.9493,70.2349,68.9295,69.7602,495309.0
2022-01-26 14:05:00,70.54,71.19,70.5,70.58,219854.0,69.7602,70.403,69.7207,69.7998,219854.0
2022-01-26 14:10:00,70.62,70.84,68.94,69.17,215472.0,69.8393,70.0569,68.1779,68.4054,215472.0
2022-01-26 14:15:00,69.12,69.57,69.02,69.32,190166.0,68.3559,68.8009,68.257,68.5537,190166.0
2022-01-26 14:20:00,69.29,69.46,68.87,69.29,102907.0,68.524,68.6922,68.1087,68.524,102907.0
2022-01-26 14:25:00,69.44,70.1,69.43,69.97,129579.0,68.6724,69.3251,68.6625,69.1965,129579.0
2022-01-26 14:30:00,69.94,69.98,68.74,68.95,161423.0,69.1668,69.2064,67.9801,68.1878,161423.0
2022-01-26 14:35:00,68.98,70.32,68.66,70.03,284153.0,68.2175,69.5426,67.901,69.2559,284153.0
2022-01-26 14:40:00,70.01,70.07,68.39,68.39,384018.0,69.2361,69.2954,67.634,67.634,384018.0
2022-01-26 14:45:00,68.34,68.44,67.01,67.26,463662.0,67.5845,67.6834,66.2692,66.5165,463662.0
2022-01-26 14:50:00,67.19,68.09,67.15,67.85,305055.0,66.4472,67.3373,66.4077,67.1,305055.0
2022-01-26 14:55:00,67.75,67.84,67.36,67.67,212427.0,67.0011,67.0901,66.6154,66.9219,212427.0
2022-01-26 15:00:00,67.64,67.64,65.88,66.16,230246.0,66.8923,66.8923,65.1517,65.4286,230246.0
2022-01-26 15:05:00,66.13,66.27,65.22,65.25,323672.0,65.399,65.5374,64.499,64.5287,323672.0
2022-01-26 15:10:00,65.2,66.27,65.2,65.83,200427.0,64.4792,65.5374,64.4792,65.1023,200427.0
2022-01-26 15:15:00,65.89,66.14,65.43,65.55,159800.0,65.1616,65.4089,64.7067,64.8254,159800.0
2022-01-26 15:20:00,65.61,65.78,64.98,65.46,185646.0,64.8847,65.0528,64.2617,64.7364,185646.0
2022-01-26 15:25:00,65.61,66.81,65.28,66.75,194399.0,64.8847,66.0714,64.5584,66.0121,194399.0
2022-01-26 15:30:00,66.74,66.95,66.03,66.11,269016.0,66.0022,66.2099,65.3001,65.3792,269016.0
2022-01-26 15:35:00,66.11,66.43,65.67,66.13,251164.0,65.3792,65.6956,64.9441,65.399,251164.0
2022-01-26 15:40:00,66.14,66.9,65.83,66.41,269848.0,65.4089,66.1605,65.1023,65.6759,269848.0
2022-01-26 15:45:00,66.32,66.82,65.93,66.26,281937.0,65.5869,66.0813,65.2012,65.5275,281937.0
2022-01-26 15:50:00,66.3,66.85,65.79,66.71,287347.0,65.5671,66.111,65.0627,65.9726,287347.0
2022-01-26 15:55:00,66.73,66.93,66.18,66.62,309075.0,65.9923,66.1901,65.4484,65.8835,309075.0
2022-01-27 09:30:00,68.31,68.46,67.79,67.82,884382.0,67.5549,67.7032,67.0406,67.0703,884382.0
2022-01-27 09:35:00,67.81,67.91,67.4,67.62,333896.0,67.0604,67.1593,66.6549,66.8725,333896.0
2022-01-27 09:40:00,67.68,68.52,67.64,68.45,287052.0,66.9318,67.7625,66.8923,67.6933,287052.0
2022-01-27 09:45:00,68.45,68.81,68.12,68.64,227952.0,67.6933,68.0493,67.367,67.8812,227952.0
2022-01-27 09:50:00,68.64,68.91,68.45,68.75,264573.0,67.8812,68.1482,67.6933,67.99,264573.0
2022-01-27 09:55:00,68.78,68.84,68.1,68.52,274250.0,68.0197,68.079,67.3472,67.7625,274250.0
2022-01-27 10:00:00,68.52,68.7,67.89,68.67,269697.0,67.7625,67.9406,67.1395,67.9109,269697.0
2022-01-27 10:05:00,68.67,68.93,68.49,68.76,221699.0,67.9109,68.168,67.7329,67.9999,221699.0
2022-01-27 10:10:00,68.77,69.03,68.57,68.96,262540.0,68.0098,68.2669,67.812,68.1977,262540.0
2022-01-27 10:15:00,68.96,69.0,68.43,68.46,199431.0,68.1977,68.2372,67.6735,67.7032,199431.0
2022-01-27 10:20:00,68.5,68.65,68.15,68.21,199057.0,67.7428,67.8911,67.3966,67.456,199057.0
2022-01-27 10:25:00,68.17,68.33,67.55,67.56,239019.0,67.4164,67.5746,66.8033,66.8132,239019.0
2022-01-27 10:30:00,67.57,67.69,67.14,67.45,177136.0,66.823,66.9417,66.3978,66.7044,177136.0
2022-01-27 10:35:00,67.4,67.47,66.88,66.98,204550.0,66.6549,66.7242,66.1407,66.2396,204550.0
2022-01-27 10:40:00,67.0,67.57,66.93,67.49,229707.0,66.2593,66.823,66.1901,66.7439,229707.0
2022-01-27 10:45:00,67.49,67.67,67.08,67.29,200775.0,66.7439,66.9219,66.3385,66.5461,200775.0
2022-01-27 10:50:00,67.28,67.5,67.13,67.37,177358.0,66.5363,66.7538,66.3879,66.6253,177358.0
2022-01-27 10:55:00,67.36,68.08,67.36,67.97,172638.0,66.6154,67.3274,66.6154,67.2186,172638.0
2022-01-27 11:00:00,68.0,68.49,68.0,68.27,91775.0,67.2483,67.7329,67.2483,67.5153,91775.0
2022-01-27 11:05:00,68.26,68.44,67.83,67.93,135606.0,67.5054,67.6834,67.0802,67.1791,135606.0
2022-01-27 11:10:00,67.98,68.41,67.94,68.34,154650.0,67.2285,67.6538,67.189,67.5845,154650.0
2022-01-27 11:15:00,68.34,68.35,67.69,67.9,186315.0,67.5845,67.5944,66.9417,67.1494,186315.0
2022-01-27 11:20:00,67.9,68.12,67.74,67.82,177890.0,67.1494,67.367,66.9912,67.0703,177890.0
2022-01-27 11:25:00,67.81,67.85,67.34,67.51,125935.0,67.0604,67.1,66.5956,66.7637,125935.0
2022-01-27 11:30:00,67.52,68.14,67.48,68.14,108653.0,66.7736,67.3867,66.734,67.3867,108653.0
2022-01-27 11:35:00,68.13,68.32,67.97,68.06,153723.0,67.3769,67.5648,67.2186,67.3076,153723.0
2022-01-27 11:40:00,68.03,68.46,68.0,68.21,162658.0,67.278,67.7032,67.2483,67.456,162658.0
2022-01-27 11:45:00,68.22,68.35,67.93,67.96,127099.0,67.4659,67.5944,67.1791,67.2087,127099.0
2022-01-27 11:50:00,67.96,68.13,67.77,68.06,137331.0,67.2087,67.3769,67.0208,67.3076,137331.0
2022-01-27 11:55:00,68.07,68.12,67.84,67.97,63097.0,67.3175,67.367,67.0901,67.2186,63097.0
2022-01-27 12:00:00,67.98,67.98,67.59,67.9,83611.0,67.2285,67.2285,66.8428,67.1494,83611.0
2022-01-27 12:05:00,67.87,67.87,67.22,67.38,115850.0,67.1197,67.1197,66.4769,66.6351,115850.0
2022-01-27 12:10:00,67.39,67.44,66.99,67.19,114819.0,66.645,66.6945,66.2495,66.4472,114819.0
2022-01-27 12:15:00,67.18,67.18,66.59,66.78,125528.0,66.4374,66.4374,65.8539,66.0418,125528.0
2022-01-27 12:20:00,66.72,66.81,66.49,66.65,48019.0,65.9824,66.0714,65.755,65.9132,48019.0
2022-01-27 12:25:00,66.65,66.91,66.53,66.68,74955.0,65.9132,66.1703,65.7945,65.9429,74955.0
2022-01-27 12:30:00,66.67,66.78,66.29,66.33,68336.0,65.933,66.0418,65.5572,65.5968,68336.0
2022-01-27 12:35:00,66.36,66.4,66.05,66.31,98672.0,65.6264,65.666,65.3198,65.577,98672.0
2022-01-27 12:40:00,66.3,66.47,66.15,66.29,62788.0,65.5671,65.7352,65.4187,65.5572,62788.0
2022-01-27 12:45:00,66.24,66.24,65.9,65.96,114982.0,65.5077,65.5077,65.1715,65.2308,114982.0
2022-01-27 12:50:00,65.96,66.39,65.96,66.34,101896.0,65.2308,65.6561,65.2308,65.6066,101896.0
2022-01-27 12:55:00,66.34,66.81,66.32,66.57,147448.0,65.6066,66.0714,65.5869,65.8341,147448.0
2022-01-27 13:00:00,66.56,66.81,66.1,66.15,155663.0,65.8242,66.0714,65.3693,65.4187,155663.0
2022-01-27 13:05:00,66.13,66.19,65.77,65.92,77938.0,65.399,65.4583,65.0429,65.1913,77938.0
2022-01-27 13:10:00,65.96,65.96,65.59,65.8,90297.0,65.2308,65.2308,64.8649,65.0726,90297.0
2022-01-27 13:15:00,65.75,66.1,65.49,65.58,110329.0,65.0232,65.3693,64.766,64.855,110329.0
2022-01-27 13:20:00,65.56,65.6,65.1,65.18,125181.0,64.8353,64.8748,64.3804,64.4595,125181.0
2022-01-27 13:25:00,65.19,65.39,65.01,65.06,87194.0,64.4694,64.6671,64.2913,64.3408,87194.0
2022-01-27 13:30:00,65.1,65.46,65.05,65.43,121612.0,64.3804,64.7364,64.3309,64.7067,121612.0
2022-01-27 13:35:00,65.42,65.76,65.14,65.18,141267.0,64.6968,65.0331,64.4199,64.4595,141267.0
2022-01-27 13:40:00,65.18,65.5,65.02,65.39,130218.0,64.4595,64.7759,64.3012,64.6671,130218.0
2022-01-27 13:45:00,65.39,65.69,65.19,65.64,124305.0,64.6671,64.9638,64.4694,64.9144,124305.0
2022-01-27 13:50:00,65.61,65.72,65.24,65.34,98215.0,64.8847,64.9935,64.5188,64.6177,98215.0
2022-01-27 13:55:00,65.36,66.07,65.28,65.87,185567.0,64.6375,65.3396,64.5584,65.1418,185567.0
2022-01-27 14:00:00,65.86,67.13,65.81,66.36,1311221.0,65.1319,66.3879,65.0825,65.6264,1311221.0
2022-01-27 14:05:00,66.34,66.64,66.09,66.24,86309.0,65.6066,65.9033,65.3594,65.5077,86309.0
2022-01-27 14:10:00,66.22,66.41,66.08,66.1,69566.0,65.488,65.6759,65.3495,65.3693,69566.0
2022-01-27 14:15:00,66.11,66.17,65.72,65.89,95844.0,65.3792,65.4385,64.9935,65.1616,95844.0
2022-01-27 14:20:00,65.89,65.89,65.28,65.32,95872.0,65.1616,65.1616,64.5584,64.5979,95872.0
2022-01-27 14:25:00,65.33,65.45,65.16,65.29,67852.0,64.6078,64.7265,64.4397,64.5683,67852.0
2022-01-27 14:30:00,65.34,65.54,64.89,65.01,89457.0,64.6177,64.8155,64.1727,64.2913,89457.0
2022-01-27 14:35:00,65.04,65.38,65.0,65.33,42074.0,64.321,64.6573,64.2815,64.6078,42074.0
2022-01-27 14:40:00,65.41,65.79,65.4,65.66,108317.0,64.6869,65.0627,64.677,64.9342,108317.0
2022-01-27 14:45:00,65.63,65.93,65.4,65.58,54262.0,64.9045,65.2012,64.677,64.855,54262.0
2022-01-27 14:50:00,65.49,65.58,65.07,65.15,91324.0,64.766,64.855,64.3507,64.4298,91324.0
2022-01-27 14:55:00,65.12,65.45,64.96,65.3,51674.0,64.4001,64.7265,64.2419,64.5781,51674.0
2022-01-27 15:00:00,65.26,65.73,65.26,65.34,65332.0,64.5386,65.0034,64.5386,64.6177,65332.0
2022-01-27 15:05:00,65.35,65.77,65.24,65.3,87852.0,64.6276,65.0429,64.5188,64.5781,87852.0
2022-01-27 15:10:00,65.33,65.38,64.96,65.02,93304.0,64.6078,64.6573,64.2419,64.3012,93304.0
2022-01-27 15:15:00,65.03,65.17,64.7,65.17,102112.0,64.3111,64.4496,63.9848,64.4496,102112.0
2022-01-27 15:20:00,65.16,65.31,64.73,65.06,75366.0,64.4397,64.588,64.0144,64.3408,75366.0
2022-01-27 15:25:00,64.99,65.3,64.92,65.18,97815.0,64.2716,64.5781,64.2023,64.4595,97815.0
2022-01-27 15:30:00,65.17,65.47,65.03,65.09,160197.0,64.4496,64.7463,64.3111,64.3705,160197.0
2022-01-27 15:35:00,65.11,65.26,64.88,65.02,149126.0,64.3902,64.5386,64.1628,64.3012,149126.0
2022-01-27 15:40:00,65.02,65.89,64.95,65.71,245352.0,64.3012,65.1616,64.232,64.9836,245352.0
2022-01-27 15:45:00,65.73,66.2,65.45,65.61,244046.0,65.0034,65.4682,64.7265,64.8847,244046.0
2022-01-27 15:50:00,65.57,65.57,65.25,65.31,127647.0,64.8452,64.8452,64.5287,64.588,127647.0
2022-01-27 15:55:00,65.31,65.46,64.97,65.09,259395.0,64.588,64.7364,64.2518,64.3705,259395.0
2022-01-28 09:30:00,65.84,66.14,64.9,64.94,270370.0,65.1122,65.4089,64.1826,64.2221,270370.0
2022-01-28 09:35:00,64.93,64.97,64.35,64.63,346550.0,64.2122,64.2518,63.6386,63.9155,346550.0
2022-01-28 09:40:00,64.67,64.78,64.21,64.24,406798.0,63.9551,64.0639,63.5002,63.5299,406798.0
2022-01-28 09:45:00,64.25,64.51,63.96,64.31,397224.0,63.5397,63.7969,63.253,63.5991,397224.0
2022-01-28 09:50:00,64.32,64.63,64.06,64.29,238222.0,63.609,63.9155,63.3518,63.5793,238222.0
2022-01-28 09:55:00,64.37,64.5,64.06,64.27,309582.0,63.6584,63.787,63.3518,63.5595,309582.0
2022-01-28 10:00:00,64.27,64.42,63.9,64.21,252293.0,63.5595,63.7079,63.1936,63.5002,252293.0
2022-01-28 10:05:00,64.23,64.53,64.13,64.39,180857.0,63.52,63.8167,63.4211,63.6782,180857.0
2022-01-28 10:10:00,64.4,64.93,64.39,64.64,273417.0,63.6881,64.2122,63.6782,63.9254,273417.0
2022-01-28 10:15:00,64.64,65.59,64.59,65.59,249207.0,63.9254,64.8649,63.876,64.8649,249207.0
2022-01-28 10:20:00,65.57,65.63,65.04,65.16,205649.0,64.8452,64.9045,64.321,64.4397,205649.0
2022-01-28 10:25:00,65.18,65.33,64.7,64.92,176284.0,64.4595,64.6078,63.9848,64.2023,176284.0
2022-01-28 10:30:00,64.94,65.01,64.49,64.57,150440.0,64.2221,64.2913,63.7771,63.8562,150440.0
2022-01-28 10:35:00,64.59,65.34,64.52,65.1,118011.0,63.876,64.6177,63.8068,64.3804,118011.0
2022-01-28 10:40:00,65.09,65.22,64.68,64.83,176229.0,64.3705,64.499,63.965,64.1133,176229.0
2022-01-28 10:45:00,64.82,65.97,64.82,65.91,320933.0,64.1034,65.2407,64.1034,65.1814,320933.0
2022-01-28 10:50:00,65.93,66.22,65.71,66.21,241750.0,65.2012,65.488,64.9836,65.4781,241750.0
2022-01-28 10:55:00,66.2,66.54,65.97,66.53,259562.0,65.4682,65.8044,65.2407,65.7945,259562.0
2022-01-28 11:00:00,66.56,66.61,66.0,66.1,199223.0,65.8242,65.8737,65.2704,65.3693,199223.0
2022-01-28 11:05:00,66.1,66.53,66.09,66.53,187560.0,65.3693,65.7945,65.3594,65.7945,187560.0
2022-01-28 11:10:00,66.53,67.03,66.43,66.94,330917.0,65.7945,66.289,65.6956,66.2,330917.0
2022-01-28 11:15:00,66.95,67.49,66.95,67.37,213156.0,66.2099,66.7439,66.2099,66.6253,213156.0
2022-01-28 11:20:00,67.37,67.46,67.11,67.28,193983.0,66.6253,66.7143,66.3681,66.5363,193983.0
2022-01-28 11:25:00,67.27,67.58,67.14,67.21,169305.0,66.5264,66.8329,66.3978,66.467,169305.0
2022-01-28 11:30:00,67.21,67.29,66.9,67.12,195880.0,66.467,66.5461,66.1605,66.378,195880.0
2022-01-28 11:35:00,67.14,67.54,67.06,67.29,190464.0,66.3978,66.7934,66.3187,66.5461,190464.0
2022-01-28 11:40:00,67.26,67.39,67.07,67.09,157651.0,66.5165,66.645,66.3286,66.3484,157651.0
2022-01-28 11:45:00,67.09,67.26,67.03,67.16,195586.0,66.3484,66.5165,66.289,66.4176,195586.0
2022-01-28 11:50:00,67.15,67.34,67.11,67.26,116340.0,66.4077,66.5956,66.3681,66.5165,116340.0
2022-01-28 11:55:00,67.28,67.94,67.28,67.87,174797.0,66.5363,67.189,66.5363,67.1197,174797.0
2022-01-28 12:00:00,67.88,68.0,67.65,67.99,154468.0,67.1296,67.2483,66.9022,67.2384,154468.0
2022-01-28 12:05:00,67.98,68.08,67.84,68.01,123845.0,67.2285,67.3274,67.0901,67.2582,123845.0
2022-01-28 12:10:00,68.02,68.02,67.56,67.68,171256.0,67.2681,67.2681,66.8132,66.9318,171256.0
2022-01-28 12:15:00,67.67,68.04,67.59,67.94,110874.0,66.9219,67.2879,66.8428,67.189,110874.0
2022-01-28 12:20:00,67.96,67.96,67.27,67.41,128502.0,67.2087,67.2087,66.5264,66.6648,128502.0
2022-01-28 12:25:00,67.4,67.45,67.18,67.26,106119.0,66.6549,66.7044,66.4374,66.5165,106119.0
2022-01-28 12:30:00,67.27,67.39,67.15,67.23,94433.0,66.5264,66.645,66.4077,66.4868,94433.0
2022-01-28 12:35:00,67.29,67.52,67.05,67.22,103331.0,66.5461,66.7736,66.3088,66.4769,103331.0
2022-01-28 12:40:00,67.21,67.59,67.19,67.57,125744.0,66.467,66.8428,66.4472,66.823,125744.0
2022-01-28 12:45:00,67.56,67.68,67.24,67.37,96159.0,66.8132,66.9318,66.4967,66.6253,96159.0
2022-01-28 12:50:00,67.37,67.37,66.92,66.97,160620.0,66.6253,66.6253,66.1802,66.2297,160620.0
2022-01-28 12:55:00,66.95,67.18,66.92,66.99,128249.0,66.2099,66.4374,66.1802,66.2495,128249.0
2022-01-28 13:00:00,67.0,67.43,66.95,67.18,99950.0,66.2593,66.6846,66.2099,66.4374,99950.0
2022-01-28 13:05:00,67.2,67.62,67.11,67.55,107661.0,66.4571,66.8725,66.3681,66.8033,107661.0
2022-01-28 13:10:00,67.55,67.67,67.43,67.5,89834.0,66.8033,66.9219,66.6846,66.7538,89834.0
2022-01-28 13:15:00,67.53,67.61,67.33,67.41,55272.0,66.7835,66.8626,66.5857,66.6648,55272.0
2022-01-28 13:20:00,67.41,67.41,67.02,67.18,52834.0,66.6648,66.6648,66.2791,66.4374,52834.0
2022-01-28 13:25:00,67.21,67.28,66.82,67.19,63404.0,66.467,66.5363,66.0813,66.4472,63404.0
2022-01-28 13:30:00,67.21,67.63,67.21,67.4,81083.0,66.467,66.8824,66.467,66.6549,81083.0
2022-01-28 13:35:00,67.46,67.63,67.25,67.38,83676.0,66.7143,66.8824,66.5066,66.6351,83676.0
2022-01-28 13:40:00,67.37,67.43,67.17,67.28,72363.0,66.6253,66.6846,66.4275,66.5363,72363.0
2022-01-28 13:45:00,67.31,67.54,67.19,67.28,127589.0,66.5659,66.7934,66.4472,66.5363,127589.0
2022-01-28 13:50:00,67.28,67.49,67.18,67.33,79353.0,66.5363,66.7439,66.4374,66.5857,79353.0
2022-01-28 13:55:00,67.29,67.58,67.26,67.35,96876.0,66.5461,66.8329,66.5165,66.6055,96876.0
2022-01-28 14:00:00,67.32,67.67,67.11,67.11,163144.0,66.5758,66.9219,66.3681,66.3681,163144.0
2022-01-28 14:05:00,67.11,67.13,66.59,66.69,177385.0,66.3681,66.3879,65.8539,65.9528,177385.0
2022-01-28 14:10:00,66.7,66.76,66.32,66.34,120815.0,65.9627,66.022,65.5869,65.6066,120815.0
2022-01-28 14:15:00,66.35,66.42,66.22,66.26,112405.0,65.6165,65.6858,65.488,65.5275,112405.0
2022-01-28 14:20:00,66.26,66.26,65.85,65.87,130553.0,65.5275,65.5275,65.1221,65.1418,130553.0
2022-01-28 14:25:00,65.88,66.16,65.86,66.04,142740.0,65.1517,65.4286,65.1319,65.31,142740.0
2022-01-28 14:30:00,66.04,66.25,65.73,66.03,181107.0,65.31,65.5176,65.0034,65.3001,181107.0
2022-01-28 14:35:00,66.03,66.26,65.93,66.19,81415.0,65.3001,65.5275,65.2012,65.4583,81415.0
2022-01-28 14:40:00,66.18,66.71,66.18,66.61,156920.0,65.4484,65.9726,65.4484,65.8737,156920.0
2022-01-28 14:45:00,66.62,66.86,66.39,66.84,110172.0,65.8835,66.1209,65.6561,66.1011,110172.0
2022-01-28 14:50:00,66.85,66.91,66.55,66.74,110451.0,66.111,66.1703,65.8143,66.0022,110451.0
2022-01-28 14:55:00,66.77,67.24,66.73,67.16,165635.0,66.0319,66.4967,65.9923,66.4176,165635.0
2022-01-28 15:00:00,67.16,67.41,67.11,67.26,191971.0,66.4176,66.6648,66.3681,66.5165,191971.0
2022-01-28 15:05:00,67.29,67.47,67.2,67.41,116513.0,66.5461,66.7242,66.4571,66.6648,116513.0
2022-01-28 15:10:00,67.41,67.41,67.02,67.21,114229.0,66.6648,66.6648,66.2791,66.467,114229.0
2022-01-28 15:15:00,67.23,67.48,67.16,67.38,134154.0,66.4868,66.734,66.4176,66.6351,134154.0
2022-01-28 15:20:00,67.38,67.78,67.26,67.72,230436.0,66.6351,67.0307,66.5165,66.9714,230436.0
2022-01-28 15:25:00,67.73,67.8,67.43,67.54,180972.0,66.9813,67.0505,66.6846,66.7934,180972.0
2022-01-28 15:30:00,67.54,67.91,67.1,67.82,221390.0,66.7934,67.1593,66.3582,67.0703,221390.0
2022-01-28 15:35:00,67.81,68.02,67.71,67.96,193836.0,67.0604,67.2681,66.9615,67.2087,193836.0
2022-01-28 15:40:00,67.94,68.27,67.89,68.23,260760.0,67.189,67.5153,67.1395,67.4758,260760.0
2022-01-28 15:45:00,68.24,68.53,68.11,68.5,461450.0,67.4856,67.7724,67.3571,67.7428,461450.0
2022-01-28 15:50:00,68.51,68.93,68.51,68.84,548192.0,67.7527,68.168,67.7527,68.079,548192.0
2022-01-28 15:55:00,68.85,69.26,68.68,69.21,528704.0,68.0889,68.4944,67.9208,68.4449,528704.0
2022-01-31 09:30:00,69.71,70.07,69.08,70.07,348995.0,68.9394,69.2954,68.3164,69.2954,348995.0
2022-01-31 09:35:00,70.06,70.35,69.92,70.34,252248.0,69.2855,69.5723,69.1471,69.5624,252248.0
2022-01-31 09:40:00,70.37,70.67,70.35,70.44,197802.0,69.5921,69.8888,69.5723,69.6613,197802.0
2022-01-31 09:45:00,70.49,70.58,70.19,70.27,106832.0,69.7108,69.7998,69.4141,69.4932,106832.0
2022-01-31 09:50:00,70.29,70.95,69.99,70.93,148842.0,69.513,70.1657,69.2163,70.1459,148842.0
2022-01-31 09:55:00,70.93,71.15,70.86,71.12,135603.0,70.1459,70.3635,70.0767,70.3338,135603.0
2022-01-31 10:00:00,71.12,71.43,71.09,71.31,169854.0,70.3338,70.6404,70.3041,70.5217,169854.0
2022-01-31 10:05:00,71.29,71.84,71.2,71.84,180618.0,70.5019,71.0458,70.4129,71.0458,180618.0
2022-01-31 10:10:00,71.84,71.88,71.54,71.66,193275.0,71.0458,71.0854,70.7492,70.8678,193275.0
2022-01-31 10:15:00,71.67,71.85,71.46,71.5,147493.0,70.8777,71.0557,70.67,70.7096,147493.0
2022-01-31 10:20:00,71.54,72.01,71.44,71.8,150882.0,70.7492,71.214,70.6503,71.0063,150882.0
2022-01-31 10:25:00,71.82,71.92,71.37,71.4,129862.0,71.0261,71.125,70.581,70.6107,129862.0
2022-01-31 10:30:00,71.44,71.61,71.27,71.56,93557.0,70.6503,70.8184,70.4821,70.7689,93557.0
2022-01-31 10:35:00,71.58,71.75,71.37,71.54,83898.0,70.7887,70.9568,70.581,70.7492,83898.0
2022-01-31 10:40:00,71.5,71.75,71.3,71.75,75730.0,70.7096,70.9568,70.5118,70.9568,75730.0
2022-01-31 10:45:00,71.67,71.68,71.34,71.56,86705.0,70.8777,70.8876,70.5514,70.7689,86705.0
2022-01-31 10:50:00,71.55,71.96,71.48,71.86,107118.0,70.759,71.1645,70.6898,71.0656,107118.0
2022-01-31 10:55:00,71.88,71.93,71.64,71.9,59100.0,71.0854,71.1348,70.8481,71.1052,59100.0
2022-01-31 11:00:00,71.91,72.16,71.91,72.07,59320.0,71.1151,71.3623,71.1151,71.2733,59320.0
2022-01-31 11:05:00,72.08,72.11,71.75,71.76,37759.0,71.2832,71.3129,70.9568,70.9667,37759.0
2022-01-31 11:10:00,71.76,71.77,71.42,71.72,61640.0,70.9667,70.9766,70.6305,70.9272,61640.0
2022-01-31 11:15:00,71.73,71.77,71.49,71.55,61794.0,70.9371,70.9766,70.6997,70.759,61794.0
2022-01-31 11:20:00,71.56,71.8,71.41,71.48,66233.0,70.7689,71.0063,70.6206,70.6898,66233.0
2022-01-31 11:25:00,71.49,71.68,71.42,71.51,94230.0,70.6997,70.8876,70.6305,70.7195,94230.0
2022-01-31 11:30:00,71.61,71.97,71.44,71.97,108092.0,70.8184,71.1744,70.6503,71.1744,108092.0
2022-01-31 11:35:00,71.97,72.08,71.88,71.9,52732.0,71.1744,71.2832,71.0854,71.1052,52732.0
2022-01-31 11:40:00,71.95,72.04,71.84,71.96,76346.0,71.1546,71.2436,71.0458,71.1645,76346.0
2022-01-31 11:45:00,71.98,72.15,71.9,72.12,69633.0,71.1843,71.3524,71.1052,71.3227,69633.0
2022-01-31 11:50:00,72.14,72.47,72.08,72.45,116511.0,71.3425,71.6689,71.2832,71.6491,116511.0
2022-01-31 11:55:00,72.45,72.54,72.42,72.47,81529.0,71.6491,71.7381,71.6194,71.6689,81529.0
2022-01-31 12:00:00,72.48,72.5,72.29,72.38,82850.0,71.6788,71.6985,71.4909,71.5799,82850.0
2022-01-31 12:05:00,72.39,72.47,72.19,72.2,53236.0,71.5898,71.6689,71.392,71.4019,53236.0
2022-01-31 12:10:00,72.22,72.33,72.11,72.14,56509.0,71.4216,71.5304,71.3129,71.3425,56509.0
2022-01-31 12:15:00,72.1,72.42,72.07,72.36,66217.0,71.303,71.6194,71.2733,71.5601,66217.0
2022-01-31 12:20:00,72.34,72.4,71.9,72.02,44443.0,71.5403,71.5997,71.1052,71.2239,44443.0
2022-01-31 12:25:00,72.03,72.13,71.87,72.11,31014.0,71.2337,71.3326,71.0755,71.3129,31014.0
2022-01-31 12:30:00,72.11,72.25,71.99,72.03,43077.0,71.3129,71.4513,71.1942,71.2337,43077.0
2022-01-31 12:35:00,72.07,72.24,71.99,72.24,33854.0,71.2733,71.4414,71.1942,71.4414,33854.0
2022-01-31 12:40:00,72.25,72.28,72.14,72.17,32509.0,71.4513,71.481,71.3425,71.3722,32509.0
2022-01-31 12:45:00,72.2,72.46,72.2,72.46,28108.0,71.4019,71.659,71.4019,71.659,28108.0
2022-01-31 12:50:00,72.42,72.48,72.36,72.45,29385.0,71.6194,71.6788,71.5601,71.6491,29385.0
2022-01-31 12:55:00,72.47,72.58,72.46,72.5,32429.0,71.6689,71.7777,71.659,71.6985,32429.0
2022-01-31 13:00:00,72.5,72.5,72.29,72.34,48722.0,71.6985,71.6985,71.4909,71.5403,48722.0
2022-01-31 13:05:00,72.32,72.5,72.26,72.44,19221.0,71.5205,71.6985,71.4612,71.6392,19221.0
2022-01-31 13:10:00,72.44,72.48,72.28,72.43,37651.0,71.6392,71.6788,71.481,71.6293,37651.0
2022-01-31 13:15:00,72.42,72.48,72.3,72.44,26412.0,71.6194,71.6788,71.5008,71.6392,26412.0
2022-01-31 13:20:00,72.44,72.5,72.34,72.42,16682.0,71.6392,71.6985,71.5403,71.6194,16682.0
2022-01-31 13:25:00,72.38,72.44,72.18,72.22,43286.0,71.5799,71.6392,71.3821,71.4216,43286.0
2022-01-31 13:30:00,72.23,72.3,72.1,72.14,29398.0,71.4315,71.5008,71.303,71.3425,29398.0
2022-01-31 13:35:00,72.18,72.47,72.09,72.37,63607.0,71.3821,71.6689,71.2931,71.57,63607.0
2022-01-31 13:40:00,72.39,72.6,72.24,72.25,70610.0,71.5898,71.7974,71.4414,71.4513,70610.0
2022-01-31 13:45:00,72.26,72.45,72.25,72.45,42989.0,71.4612,71.6491,71.4513,71.6491,42989.0
2022-01-31 13:50:00,72.44,72.51,72.31,72.37,23376.0,71.6392,71.7084,71.5106,71.57,23376.0
2022-01-31 13:55:00,72.42,72.5,72.32,72.5,18150.0,71.6194,71.6985,71.5205,71.6985,18150.0
2022-01-31 14:00:00,72.5,72.55,72.37,72.42,24569.0,71.6985,71.748,71.57,71.6194,24569.0
2022-01-31 14:05:00,72.41,72.81,72.41,72.69,48184.0,71.6095,72.0051,71.6095,71.8864,48184.0
2022-01-31 14:10:00,72.69,72.75,72.62,72.67,23210.0,71.8864,71.9458,71.8172,71.8667,23210.0
2022-01-31 14:15:00,72.68,72.74,72.63,72.72,18740.0,71.8766,71.9359,71.8271,71.9161,18740.0
2022-01-31 14:20:00,72.71,72.84,72.57,72.82,30901.0,71.9062,72.0348,71.7678,72.015,30901.0
2022-01-31 14:25:00,72.82,72.9,72.75,72.88,16190.0,72.015,72.0941,71.9458,72.0743,16190.0
2022-01-31 14:30:00,72.9,72.91,72.74,72.83,26377.0,72.0941,72.104,71.9359,72.0249,26377.0
2022-01-31 14:35:00,72.87,72.9,72.76,72.79,31530.0,72.0645,72.0941,71.9557,71.9853,31530.0
2022-01-31 14:40:00,72.81,72.91,72.76,72.91,29400.0,72.0051,72.104,71.9557,72.104,29400.0
2022-01-31 14:45:00,72.91,72.95,72.67,72.77,39308.0,72.104,72.1436,71.8667,71.9656,39308.0
2022-01-31 14:50:00,72.79,72.86,72.72,72.78,44115.0,71.9853,72.0546,71.9161,71.9755,44115.0
2022-01-31 14:55:00,72.77,72.98,72.77,72.85,37508.0,71.9656,72.1732,71.9656,72.0447,37508.0
2022-01-31 15:00:00,72.85,72.93,72.76,72.87,34047.0,72.0447,72.1238,71.9557,72.0645,34047.0
2022-01-31 15:05:00,72.87,72.88,72.47,72.49,50800.0,72.0645,72.0743,71.6689,71.6887,50800.0
2022-01-31 15:10:00,72.5,72.56,72.08,72.16,103101.0,71.6985,71.7579,71.2832,71.3623,103101.0
2022-01-31 15:15:00,72.13,72.29,71.92,72.0,89355.0,71.3326,71.4909,71.125,71.2041,89355.0
2022-01-31 15:20:00,71.99,72.55,71.99,72.49,89057.0,71.1942,71.748,71.1942,71.6887,89057.0
2022-01-31 15:25:00,72.48,72.6,72.33,72.45,83152.0,71.6788,71.7974,71.5304,71.6491,83152.0
2022-01-31 15:30:00,72.43,73.08,72.29,73.05,126816.0,71.6293,72.2721,71.4909,72.2425,126816.0
2022-01-31 15:35:00,73.05,73.12,72.78,72.88,123712.0,72.2425,72.3117,71.9755,72.0743,123712.0
2022-01-31 15:40:00,72.88,73.05,72.79,72.96,93477.0,72.0743,72.2425,71.9853,72.1535,93477.0
2022-01-31 15:45:00,72.98,73.35,72.93,73.34,128704.0,72.1732,72.5392,72.1238,72.5293,128704.0
2022-01-31 15:50:00,73.32,73.79,73.29,73.71,238189.0,72.5095,72.9743,72.4798,72.8952,238189.0
2022-01-31 15:55:00,73.71,73.84,73.5,73.69,378699.0,72.8952,73.0237,72.6875,72.8754,378699.0
2022-02-01 09:30:00,74.14,74.22,73.37,73.78,339419.0,73.3204,73.3995,72.5589,72.9644,339419.0
2022-02-01 09:35:00,73.7,73.88,73.24,73.28,234423.0,72.8853,73.0633,72.4304,72.4699,234423.0
2022-02-01 09:40:00,73.28,73.57,72.58,72.75,257443.0,72.4699,72.7567,71.7777,71.9458,257443.0
2022-02-01 09:45:00,72.72,73.15,72.64,73.03,185795.0,71.9161,72.3414,71.837,72.2227,185795.0
2022-02-01 09:50:00,73.04,73.29,72.77,72.82,175925.0,72.2326,72.4798,71.9656,72.015,175925.0
2022-02-01 09:55:00,72.8,73.17,72.63,73.06,185731.0,71.9952,72.3611,71.8271,72.2524,185731.0
2022-02-01 10:00:00,73.09,73.1,72.23,72.29,199189.0,72.282,72.2919,71.4315,71.4909,199189.0
2022-02-01 10:05:00,72.29,72.51,72.0,72.4,290423.0,71.4909,71.7084,71.2041,71.5997,290423.0
2022-02-01 10:10:00,72.43,72.82,72.24,72.79,155382.0,71.6293,72.015,71.4414,71.9853,155382.0
2022-02-01 10:15:00,72.81,72.9,72.47,72.52,152945.0,72.0051,72.0941,71.6689,71.7183,152945.0
2022-02-01 10:20:00,72.51,73.17,72.51,73.1,139954.0,71.7084,72.3611,71.7084,72.2919,139954.0
2022-02-01 10:25:00,73.11,73.33,72.88,72.89,112689.0,72.3018,72.5194,72.0743,72.0842,112689.0
2022-02-01 10:30:00,72.91,73.27,72.67,72.75,87971.0,72.104,72.46,71.8667,71.9458,87971.0
2022-02-01 10:35:00,72.77,73.09,72.55,72.85,102302.0,71.9656,72.282,71.748,72.0447,102302.0
2022-02-01 10:40:00,72.85,73.15,72.38,72.48,76741.0,72.0447,72.3414,71.5799,71.6788,76741.0
2022-02-01 10:45:00,72.46,72.66,72.3,72.6,70610.0,71.659,71.8568,71.5008,71.7974,70610.0
2022-02-01 10:50:00,72.53,72.96,72.53,72.91,63985.0,71.7282,72.1535,71.7282,72.104,63985.0
2022-02-01 10:55:00,72.93,73.29,72.93,73.27,59972.0,72.1238,72.4798,72.1238,72.46,59972.0
2022-02-01 11:00:00,73.26,73.46,73.14,73.23,78811.0,72.4501,72.6479,72.3315,72.4205,78811.0
2022-02-01 11:05:00,73.25,73.65,73.18,73.55,46743.0,72.4403,72.8358,72.371,72.7369,46743.0
2022-02-01 11:10:00,73.55,73.85,73.44,73.84,62440.0,72.7369,73.0336,72.6282,73.0237,62440.0
2022-02-01 11:15:00,73.83,73.84,73.56,73.63,28100.0,73.0138,73.0237,72.7468,72.8161,28100.0
2022-02-01 11:20:00,73.7,73.71,73.28,73.39,57564.0,72.8853,72.8952,72.4699,72.5787,57564.0
2022-02-01 11:25:00,73.39,73.67,73.34,73.6,34759.0,72.5787,72.8556,72.5293,72.7864,34759.0
2022-02-01 11:30:00,73.59,73.79,73.29,73.75,88929.0,72.7765,72.9743,72.4798,72.9347,88929.0
2022-02-01 11:35:00,73.74,73.82,73.42,73.57,104015.0,72.9248,73.004,72.6084,72.7567,104015.0
2022-02-01 11:40:00,73.57,73.74,73.51,73.65,69916.0,72.7567,72.9248,72.6974,72.8358,69916.0
2022-02-01 11:45:00,73.67,73.99,73.64,73.78,74887.0,72.8556,73.1721,72.8259,72.9644,74887.0
2022-02-01 11:50:00,73.8,73.91,73.65,73.85,33446.0,72.9842,73.093,72.8358,73.0336,33446.0
2022-02-01 11:55:00,73.87,74.1,73.79,73.94,38632.0,73.0534,73.2809,72.9743,73.1226,38632.0
2022-02-01 12:00:00,73.95,73.98,73.74,73.74,24450.0,73.1325,73.1622,72.9248,72.9248,24450.0
2022-02-01 12:05:00,73.78,73.83,73.65,73.65,30193.0,72.9644,73.0138,72.8358,72.8358,30193.0
2022-02-01 12:10:00,73.68,73.68,73.33,73.49,39275.0,72.8655,72.8655,72.5194,72.6776,39275.0
2022-02-01 12:15:00,73.56,73.76,73.56,73.73,30717.0,72.7468,72.9446,72.7468,72.915,30717.0
2022-02-01 12:20:00,73.73,73.83,73.57,73.75,40755.0,72.915,73.0138,72.7567,72.9347,40755.0
2022-02-01 12:25:00,73.69,73.77,73.36,73.62,28317.0,72.8754,72.9545,72.549,72.8062,28317.0
2022-02-01 12:30:00,73.62,73.62,73.12,73.17,35975.0,72.8062,72.8062,72.3117,72.3611,35975.0
2022-02-01 12:35:00,73.19,73.44,73.18,73.27,51199.0,72.3809,72.6282,72.371,72.46,51199.0
2022-02-01 12:40:00,73.33,73.43,73.2,73.31,30231.0,72.5194,72.6183,72.3908,72.4996,30231.0
2022-02-01 12:45:00,73.32,73.39,73.17,73.28,30774.0,72.5095,72.5787,72.3611,72.4699,30774.0
2022-02-01 12:50:00,73.26,73.42,73.26,73.38,21524.0,72.4501,72.6084,72.4501,72.5688,21524.0
2022-02-01 12:55:00,73.39,73.75,73.39,73.74,37449.0,72.5787,72.9347,72.5787,72.9248,37449.0
2022-02-01 13:00:00,73.72,73.75,73.48,73.51,41597.0,72.9051,72.9347,72.6677,72.6974,41597.0
2022-02-01 13:05:00,73.52,73.57,73.38,73.43,28751.0,72.7073,72.7567,72.5688,72.6183,28751.0
2022-02-01 13:10:00,73.44,73.6,73.43,73.47,19531.0,72.6282,72.7864,72.6183,72.6578,19531.0
2022-02-01 13:15:00,73.46,73.59,73.42,73.51,10599.0,72.6479,72.7765,72.6084,72.6974,10599.0
2022-02-01 13:20:00,73.52,73.55,73.44,73.54,17170.0,72.7073,72.7369,72.6282,72.7271,17170.0
2022-02-01 13:25:00,73.5,73.73,73.49,73.7,45505.0,72.6875,72.915,72.6776,72.8853,45505.0
2022-02-01 13:30:00,73.7,73.7,73.45,73.48,23860.0,72.8853,72.8853,72.638,72.6677,23860.0
2022-02-01 13:35:00,73.49,73.59,73.19,73.56,50556.0,72.6776,72.7765,72.3809,72.7468,50556.0
2022-02-01 13:40:00,73.54,73.66,73.54,73.6,40493.0,72.7271,72.8457,72.7271,72.7864,40493.0
2022-02-01 13:45:00,73.6,73.64,73.51,73.54,26215.0,72.7864,72.8259,72.6974,72.7271,26215.0
2022-02-01 13:50:00,73.55,73.56,73.37,73.49,28941.0,72.7369,72.7468,72.5589,72.6776,28941.0
2022-02-01 13:55:00,73.46,73.47,73.21,73.47,35984.0,72.6479,72.6578,72.4007,72.6578,35984.0
2022-02-01 14:00:00,73.44,73.64,73.39,73.53,65223.0,72.6282,72.8259,72.5787,72.7172,65223.0
2022-02-01 14:05:00,73.5,73.56,73.42,73.53,20001.0,72.6875,72.7468,72.6084,72.7172,20001.0
2022-02-01 14:10:00,73.55,73.69,73.23,73.39,37336.0,72.7369,72.8754,72.4205,72.5787,37336.0
2022-02-01 14:15:00,73.43,73.5,73.24,73.27,53773.0,72.6183,72.6875,72.4304,72.46,53773.0
2022-02-01 14:20:00,73.27,73.27,72.93,73.17,86189.0,72.46,72.46,72.1238,72.3611,86189.0
2022-02-01 14:25:00,73.15,73.22,73.02,73.21,28052.0,72.3414,72.4106,72.2128,72.4007,28052.0
2022-02-01 14:30:00,73.22,73.37,73.22,73.33,49996.0,72.4106,72.5589,72.4106,72.5194,49996.0
2022-02-01 14:35:00,73.33,73.38,73.03,73.28,58367.0,72.5194,72.5688,72.2227,72.4699,58367.0
2022-02-01 14:40:00,73.28,73.38,73.15,73.35,40782.0,72.4699,72.5688,72.3414,72.5392,40782.0
2022-02-01 14:45:00,73.34,73.51,73.31,73.4,33069.0,72.5293,72.6974,72.4996,72.5886,33069.0
2022-02-01 14:50:00,73.38,73.42,73.19,73.35,25324.0,72.5688,72.6084,72.3809,72.5392,25324.0
2022-02-01 14:55:00,73.37,73.45,73.17,73.36,51527.0,72.5589,72.638,72.3611,72.549,51527.0
2022-02-01 15:00:00,73.37,73.93,73.27,73.89,100372.0,72.5589,73.1127,72.46,73.0732,100372.0
2022-02-01 15:05:00,73.85,73.99,73.76,73.99,82793.0,73.0336,73.1721,72.9446,73.1721,82793.0
2022-02-01 15:10:00,73.99,73.99,73.8,73.9,27622.0,73.1721,73.1721,72.9842,73.0831,27622.0
2022-02-01 15:15:00,73.89,73.97,73.76,73.9,61483.0,73.0732,73.1523,72.9446,73.0831,61483.0
2022-02-01 15:20:00,73.93,74.09,73.88,74.09,114583.0,73.1127,73.271,73.0633,73.271,114583.0
2022-02-01 15:25:00,74.08,74.17,73.93,74.15,102064.0,73.2611,73.3501,73.1127,73.3303,102064.0
2022-02-01 15:30:00,74.17,74.4,74.17,74.31,83950.0,73.3501,73.5775,73.3501,73.4885,83950.0
2022-02-01 15:35:00,74.31,74.39,73.97,74.0,58755.0,73.4885,73.5677,73.1523,73.182,58755.0
2022-02-01 15:40:00,74.02,74.37,73.98,74.34,81981.0,73.2017,73.5479,73.1622,73.5182,81981.0
2022-02-01 15:45:00,74.35,74.54,74.29,74.53,108116.0,73.5281,73.716,73.4688,73.7061,108116.0
2022-02-01 15:50:00,74.53,74.79,74.47,74.71,250193.0,73.7061,73.9632,73.6468,73.8841,250193.0
2022-02-01 15:55:00,74.72,74.87,74.57,74.57,129459.0,73.894,74.0423,73.7457,73.7457,129459.0
2022-02-02 09:30:00,76.37,76.38,75.59,75.91,216305.0,75.5258,75.5357,74.7544,75.0709,216305.0
2022-02-02 09:35:00,75.93,76.45,75.89,76.22,161746.0,75.0906,75.6049,75.0511,75.3774,161746.0
2022-02-02 09:40:00,76.22,76.27,75.34,75.53,144730.0,75.3774,75.4269,74.5072,74.6951,144730.0
2022-02-02 09:45:00,75.53,75.62,74.95,74.99,104815.0,74.6951,74.7841,74.1215,74.161,104815.0
2022-02-02 09:50:00,74.95,75.62,74.95,75.59,84779.0,74.1215,74.7841,74.1215,74.7544,84779.0
2022-02-02 09:55:00,75.62,75.76,75.27,75.63,74722.0,74.7841,74.9225,74.4379,74.7939,74722.0
2022-02-02 10:00:00,75.66,76.18,75.64,76.02,116196.0,74.8236,75.3379,74.8038,75.1796,116196.0
2022-02-02 10:05:00,76.0,76.35,75.91,76.26,116095.0,75.1599,75.506,75.0709,75.417,116095.0
2022-02-02 10:10:00,76.21,76.26,75.58,75.65,78004.0,75.3675,75.417,74.7445,74.8137,78004.0
2022-02-02 10:15:00,75.67,75.81,75.4,75.67,109250.0,74.8335,74.972,74.5665,74.8335,109250.0
2022-02-02 10:20:00,75.68,75.88,75.26,75.3,79278.0,74.8434,75.0412,74.428,74.4676,79278.0
2022-02-02 10:25:00,75.3,75.48,75.04,75.34,102117.0,74.4676,74.6456,74.2105,74.5072,102117.0
2022-02-02 10:30:00,75.32,75.5,75.11,75.15,72364.0,74.4874,74.6654,74.2797,74.3193,72364.0
2022-02-02 10:35:00,75.15,75.49,74.84,75.46,111807.0,74.3193,74.6555,74.0127,74.6258,111807.0
2022-02-02 10:40:00,75.45,75.5,75.06,75.44,67335.0,74.6159,74.6654,74.2302,74.606,67335.0
2022-02-02 10:45:00,75.44,75.73,75.24,75.55,69674.0,74.606,74.8928,74.4083,74.7148,69674.0
2022-02-02 10:50:00,75.55,75.61,74.97,75.16,75483.0,74.7148,74.7742,74.1412,74.3291,75483.0
2022-02-02 10:55:00,75.15,75.37,75.11,75.35,54920.0,74.3193,74.5368,74.2797,74.517,54920.0
2022-02-02 11:00:00,75.3,75.44,74.78,74.93,81383.0,74.4676,74.606,73.9533,74.1017,81383.0
2022-02-02 11:05:00,74.89,75.11,74.64,74.7,85495.0,74.0621,74.2797,73.8149,73.8742,85495.0
2022-02-02 11:10:00,74.7,74.81,74.25,74.27,187010.0,73.8742,73.983,73.4292,73.449,187010.0
2022-02-02 11:15:00,74.29,74.58,74.13,74.47,112760.0,73.4688,73.7556,73.3105,73.6468,112760.0
2022-02-02 11:20:00,74.48,74.79,74.46,74.65,110176.0,73.6567,73.9632,73.6369,73.8248,110176.0
2022-02-02 11:25:00,74.67,74.93,74.63,74.67,75777.0,73.8446,74.1017,73.805,73.8446,75777.0
2022-02-02 11:30:00,74.66,74.69,74.36,74.47,62210.0,73.8347,73.8643,73.538,73.6468,62210.0
2022-02-02 11:35:00,74.48,74.56,74.09,74.2,80585.0,73.6567,73.7358,73.271,73.3798,80585.0
2022-02-02 11:40:00,74.21,74.46,74.13,74.39,211696.0,73.3896,73.6369,73.3105,73.5677,211696.0
2022-02-02 11:45:00,74.4,74.71,74.24,74.44,85120.0,73.5775,73.8841,73.4193,73.6171,85120.0
2022-02-02 11:50:00,74.43,74.83,74.39,74.7,72992.0,73.6072,74.0028,73.5677,73.8742,72992.0
2022-02-02 11:55:00,74.71,74.97,74.6,74.94,79358.0,73.8841,74.1412,73.7753,74.1116,79358.0
2022-02-02 12:00:00,74.93,74.93,74.66,74.71,53643.0,74.1017,74.1017,73.8347,73.8841,53643.0
2022-02-02 12:05:00,74.71,75.31,74.71,75.28,80497.0,73.8841,74.4775,73.8841,74.4478,80497.0
2022-02-02 12:10:00,75.28,75.35,75.14,75.31,71113.0,74.4478,74.517,74.3094,74.4775,71113.0
2022-02-02 12:15:00,75.31,75.38,74.92,75.03,90400.0,74.4775,74.5467,74.0918,74.2006,90400.0
2022-02-02 12:20:00,75.02,75.21,74.99,75.05,40413.0,74.1907,74.3786,74.161,74.2204,40413.0
2022-02-02 12:25:00,75.05,75.15,74.93,74.94,22750.0,74.2204,74.3193,74.1017,74.1116,22750.0
2022-02-02 12:30:00,74.97,75.04,74.8,75.0,56429.0,74.1412,74.2105,73.9731,74.1709,56429.0
2022-02-02 12:35:00,74.98,75.23,74.94,75.23,48687.0,74.1511,74.3984,74.1116,74.3984,48687.0
2022-02-02 12:40:00,75.24,75.37,75.17,75.36,42317.0,74.4083,74.5368,74.339,74.5269,42317.0
2022-02-02 12:45:00,75.36,75.74,75.35,75.58,74760.0,74.5269,74.9027,74.517,74.7445,74760.0
2022-02-02 12:50:00,75.59,75.68,75.51,75.67,45596.0,74.7544,74.8434,74.6753,74.8335,45596.0
2022-02-02 12:55:00,75.65,75.87,75.55,75.86,38308.0,74.8137,75.0313,74.7148,75.0214,38308.0
2022-02-02 13:00:00,75.85,75.87,75.49,75.49,110596.0,75.0115,75.0313,74.6555,74.6555,110596.0
2022-02-02 13:05:00,75.49,75.63,75.4,75.45,68384.0,74.6555,74.7939,74.5665,74.6159,68384.0
2022-02-02 13:10:00,75.46,75.49,75.26,75.38,60271.0,74.6258,74.6555,74.428,74.5467,60271.0
2022-02-02 13:15:00,75.41,75.59,75.32,75.39,54149.0,74.5764,74.7544,74.4874,74.5566,54149.0
2022-02-02 13:20:00,75.4,75.49,75.18,75.2,38531.0,74.5665,74.6555,74.3489,74.3687,38531.0
2022-02-02 13:25:00,75.22,75.28,75.04,75.22,44824.0,74.3885,74.4478,74.2105,74.3885,44824.0
2022-02-02 13:30:00,75.17,75.34,75.15,75.3,37465.0,74.339,74.5072,74.3193,74.4676,37465.0
2022-02-02 13:35:00,75.37,75.5,75.31,75.5,36667.0,74.5368,74.6654,74.4775,74.6654,36667.0
2022-02-02 13:40:00,75.5,75.63,75.37,75.47,40654.0,74.6654,74.7939,74.5368,74.6357,40654.0
2022-02-02 13:45:00,75.48,75.55,75.2,75.2,47581.0,74.6456,74.7148,74.3687,74.3687,47581.0
2022-02-02 13:50:00,75.25,75.28,75.09,75.21,49140.0,74.4181,74.4478,74.2599,74.3786,49140.0
2022-02-02 13:55:00,75.29,75.33,75.15,75.29,31987.0,74.4577,74.4973,74.3193,74.4577,31987.0
2022-02-02 14:00:00,75.26,75.54,75.26,75.49,43459.0,74.428,74.7049,74.428,74.6555,43459.0
2022-02-02 14:05:00,75.52,75.52,75.26,75.36,19155.0,74.6852,74.6852,74.428,74.5269,19155.0
2022-02-02 14:10:00,75.4,75.46,75.1,75.14,46558.0,74.5665,74.6258,74.2698,74.3094,46558.0
2022-02-02 14:15:00,75.22,75.32,74.92,75.29,50220.0,74.3885,74.4874,74.0918,74.4577,50220.0
2022-02-02 14:20:00,75.28,75.28,74.98,74.98,26341.0,74.4478,74.4478,74.1511,74.1511,26341.0
2022-02-02 14:25:00,74.99,75.23,74.8,75.19,31800.0,74.161,74.3984,73.9731,74.3588,31800.0
2022-02-02 14:30:00,75.2,75.63,75.17,75.59,73403.0,74.3687,74.7939,74.339,74.7544,73403.0
2022-02-02 14:35:00,75.58,75.64,75.37,75.47,42169.0,74.7445,74.8038,74.5368,74.6357,42169.0
2022-02-02 14:40:00,75.49,75.8,75.49,75.69,72749.0,74.6555,74.9621,74.6555,74.8533,72749.0
2022-02-02 14:45:00,75.72,75.89,75.55,75.83,62180.0,74.883,75.0511,74.7148,74.9917,62180.0
2022-02-02 14:50:00,75.82,75.93,75.73,75.84,52036.0,74.9818,75.0906,74.8928,75.0016,52036.0
2022-02-02 14:55:00,75.83,75.83,75.6,75.63,48440.0,74.9917,74.9917,74.7643,74.7939,48440.0
2022-02-02 15:00:00,75.61,75.92,75.38,75.83,52939.0,74.7742,75.0807,74.5467,74.9917,52939.0
2022-02-02 15:05:00,75.8,75.86,75.65,75.7,38227.0,74.9621,75.0214,74.8137,74.8632,38227.0
2022-02-02 15:10:00,75.71,75.79,75.56,75.71,64553.0,74.8731,74.9522,74.7247,74.8731,64553.0
2022-02-02 15:15:00,75.71,76.04,75.63,76.03,80521.0,74.8731,75.1994,74.7939,75.1895,80521.0
2022-02-02 15:20:00,76.03,76.17,75.84,75.88,95970.0,75.1895,75.328,75.0016,75.0412,95970.0
2022-02-02 15:25:00,75.9,76.01,75.56,75.75,70109.0,75.061,75.1697,74.7247,74.9126,70109.0
2022-02-02 15:30:00,75.75,75.89,75.64,75.88,61008.0,74.9126,75.0511,74.8038,75.0412,61008.0
2022-02-02 15:35:00,75.9,75.96,75.62,75.72,78495.0,75.061,75.1203,74.7841,74.883,78495.0
2022-02-02 15:40:00,75.73,75.87,75.62,75.81,58198.0,74.8928,75.0313,74.7841,74.972,58198.0
2022-02-02 15:45:00,75.82,75.99,75.75,75.9,95724.0,74.9818,75.15,74.9126,75.061,95724.0
2022-02-02 15:50:00,75.89,75.98,75.54,75.89,138117.0,75.0511,75.1401,74.7049,75.0511,138117.0
2022-02-02 15:55:00,75.9,76.09,75.74,75.82,99595.0,75.061,75.2489,74.9027,74.9818,99595.0
2022-02-03 09:30:00,71.69,72.1,71.44,71.77,529783.0,70.8975,71.303,70.6503,70.9766,529783.0
2022-02-03 09:35:00,71.78,72.64,71.71,72.62,375140.0,70.9865,71.837,70.9173,71.8172,375140.0
2022-02-03 09:40:00,72.61,72.65,72.09,72.2,218768.0,71.8073,71.8469,71.2931,71.4019,218768.0
2022-02-03 09:45:00,72.2,72.2,71.72,71.83,167153.0,71.4019,71.4019,70.9272,71.036,167153.0
2022-02-03 09:50:00,71.85,72.2,71.67,71.76,162414.0,71.0557,71.4019,70.8777,70.9667,162414.0
2022-02-03 09:55:00,71.7,72.01,71.66,71.74,58298.0,70.9074,71.214,70.8678,70.9469,58298.0
2022-02-03 10:00:00,71.72,72.11,71.48,71.89,172793.0,70.9272,71.3129,70.6898,71.0953,172793.0
2022-02-03 10:05:00,71.89,72.28,71.72,72.15,201118.0,71.0953,71.481,70.9272,71.3524,201118.0
2022-02-03 10:10:00,72.13,72.33,71.84,72.3,164656.0,71.3326,71.5304,71.0458,71.5008,164656.0
2022-02-03 10:15:00,72.29,72.65,72.25,72.65,153840.0,71.4909,71.8469,71.4513,71.8469,153840.0
2022-02-03 10:20:00,72.61,72.98,72.55,72.59,116150.0,71.8073,72.1732,71.748,71.7876,116150.0
2022-02-03 10:25:00,72.57,72.91,72.49,72.9,87574.0,71.7678,72.104,71.6887,72.0941,87574.0
2022-02-03 10:30:00,72.89,73.08,72.45,72.57,91874.0,72.0842,72.2721,71.6491,71.7678,91874.0
2022-02-03 10:35:00,72.56,72.74,72.39,72.58,63869.0,71.7579,71.9359,71.5898,71.7777,63869.0
2022-02-03 10:40:00,72.57,72.8,72.31,72.38,56992.0,71.7678,71.9952,71.5106,71.5799,56992.0
2022-02-03 10:45:00,72.42,72.47,71.96,72.02,48739.0,71.6194,71.6689,71.1645,71.2239,48739.0
2022-02-03 10:50:00,72.02,72.29,72.0,72.25,52324.0,71.2239,71.4909,71.2041,71.4513,52324.0
2022-02-03 10:55:00,72.23,72.4,72.05,72.14,58126.0,71.4315,71.5997,71.2535,71.3425,58126.0
2022-02-03 11:00:00,72.13,72.13,71.8,72.05,49596.0,71.3326,71.3326,71.0063,71.2535,49596.0
2022-02-03 11:05:00,72.03,72.38,72.03,72.24,54575.0,71.2337,71.5799,71.2337,71.4414,54575.0
2022-02-03 11:10:00,72.2,72.71,72.13,72.69,76086.0,71.4019,71.9062,71.3326,71.8864,76086.0
2022-02-03 11:15:00,72.7,72.7,72.49,72.59,45166.0,71.8963,71.8963,71.6887,71.7876,45166.0
2022-02-03 11:20:00,72.57,72.57,71.91,71.96,94840.0,71.7678,71.7678,71.1151,71.1645,94840.0
2022-02-03 11:25:00,71.95,72.06,71.73,71.91,69121.0,71.1546,71.2634,70.9371,71.1151,69121.0
2022-02-03 11:30:00,71.9,71.95,71.66,71.74,109431.0,71.1052,71.1546,70.8678,70.9469,109431.0
2022-02-03 11:35:00,71.72,71.95,71.71,71.81,53201.0,70.9272,71.1546,70.9173,71.0162,53201.0
2022-02-03 11:40:00,71.83,71.99,71.7,71.89,53614.0,71.036,71.1942,70.9074,71.0953,53614.0
2022-02-03 11:45:00,71.91,71.99,71.74,71.77,39764.0,71.1151,71.1942,70.9469,70.9766,39764.0
2022-02-03 11:50:00,71.77,71.97,71.63,71.76,67381.0,70.9766,71.1744,70.8382,70.9667,67381.0
2022-02-03 11:55:00,71.74,71.85,71.34,71.36,107751.0,70.9469,71.0557,70.5514,70.5711,107751.0
2022-02-03 12:00:00,71.32,71.5,70.97,71.07,166626.0,70.5316,70.7096,70.1855,70.2844,166626.0
2022-02-03 12:05:00,71.06,71.23,70.99,71.19,74919.0,70.2745,70.4426,70.2052,70.403,74919.0
2022-02-03 12:10:00,71.17,71.49,71.07,71.49,111031.0,70.3833,70.6997,70.2844,70.6997,111031.0
2022-02-03 12:15:00,71.48,71.48,70.98,70.99,74328.0,70.6898,70.6898,70.1954,70.2052,74328.0
2022-02-03 12:20:00,70.99,71.42,70.99,71.4,66198.0,70.2052,70.6305,70.2052,70.6107,66198.0
2022-02-03 12:25:00,71.43,71.56,71.36,71.43,45610.0,70.6404,70.7689,70.5711,70.6404,45610.0
2022-02-03 12:30:00,71.44,71.52,71.15,71.31,39479.0,70.6503,70.7294,70.3635,70.5217,39479.0
2022-02-03 12:35:00,71.32,71.6,71.3,71.47,54253.0,70.5316,70.8085,70.5118,70.6799,54253.0
2022-02-03 12:40:00,71.49,71.58,71.18,71.18,51793.0,70.6997,70.7887,70.3931,70.3931,51793.0
2022-02-03 12:45:00,71.18,71.32,71.08,71.17,78902.0,70.3931,70.5316,70.2942,70.3833,78902.0
2022-02-03 12:50:00,71.19,71.31,71.09,71.19,70853.0,70.403,70.5217,70.3041,70.403,70853.0
2022-02-03 12:55:00,71.18,71.4,71.11,71.35,61114.0,70.3931,70.6107,70.3239,70.5613,61114.0
2022-02-03 13:00:00,71.34,71.34,71.12,71.18,45293.0,70.5514,70.5514,70.3338,70.3931,45293.0
2022-02-03 13:05:00,71.19,71.37,71.14,71.16,45250.0,70.403,70.581,70.3536,70.3734,45250.0
2022-02-03 13:10:00,71.17,71.29,71.02,71.28,70268.0,70.3833,70.5019,70.2349,70.492,70268.0
2022-02-03 13:15:00,71.28,71.39,71.2,71.33,55301.0,70.492,70.6008,70.4129,70.5415,55301.0
2022-02-03 13:20:00,71.32,71.68,71.28,71.6,62259.0,70.5316,70.8876,70.492,70.8085,62259.0
2022-02-03 13:25:00,71.6,71.63,71.43,71.51,37539.0,70.8085,70.8382,70.6404,70.7195,37539.0
2022-02-03 13:30:00,71.5,71.77,71.42,71.61,82436.0,70.7096,70.9766,70.6305,70.8184,82436.0
2022-02-03 13:35:00,71.6,71.6,71.21,71.31,102596.0,70.8085,70.8085,70.4228,70.5217,102596.0
2022-02-03 13:40:00,71.33,71.41,71.26,71.31,34257.0,70.5415,70.6206,70.4723,70.5217,34257.0
2022-02-03 13:45:00,71.33,71.5,71.3,71.38,60570.0,70.5415,70.7096,70.5118,70.5909,60570.0
2022-02-03 13:50:00,71.37,71.4,71.19,71.26,59582.0,70.581,70.6107,70.403,70.4723,59582.0
2022-02-03 13:55:00,71.25,71.36,71.17,71.26,31757.0,70.4624,70.5711,70.3833,70.4723,31757.0
2022-02-03 14:00:00,71.24,71.59,71.19,71.5,81010.0,70.4525,70.7986,70.403,70.7096,81010.0
2022-02-03 14:05:00,71.49,71.62,71.39,71.39,57825.0,70.6997,70.8283,70.6008,70.6008,57825.0
2022-02-03 14:10:00,71.4,71.45,71.13,71.18,75266.0,70.6107,70.6602,70.3437,70.3931,75266.0
2022-02-03 14:15:00,71.17,71.33,71.17,71.25,45258.0,70.3833,70.5415,70.3833,70.4624,45258.0
2022-02-03 14:20:00,71.25,71.35,71.14,71.2,40770.0,70.4624,70.5613,70.3536,70.4129,40770.0
2022-02-03 14:25:00,71.19,71.25,70.98,71.08,68321.0,70.403,70.4624,70.1954,70.2942,68321.0
2022-02-03 14:30:00,71.06,71.13,70.89,71.06,102762.0,70.2745,70.3437,70.1063,70.2745,102762.0
2022-02-03 14:35:00,71.07,71.14,70.66,70.71,101312.0,70.2844,70.3536,69.8789,69.9283,101312.0
2022-02-03 14:40:00,70.7,70.72,70.43,70.44,77603.0,69.9184,69.9382,69.6514,69.6613,77603.0
2022-02-03 14:45:00,70.43,70.53,70.32,70.4,96846.0,69.6514,69.7503,69.5426,69.6218,96846.0
2022-02-03 14:50:00,70.42,70.5,70.33,70.49,35952.0,69.6415,69.7207,69.5525,69.7108,35952.0
2022-02-03 14:55:00,70.47,70.66,70.46,70.55,46495.0,69.691,69.8789,69.6811,69.7701,46495.0
2022-02-03 15:00:00,70.56,70.71,70.35,70.44,98972.0,69.78,69.9283,69.5723,69.6613,98972.0
2022-02-03 15:05:00,70.46,70.66,70.42,70.5,94355.0,69.6811,69.8789,69.6415,69.7207,94355.0
2022-02-03 15:10:00,70.5,70.71,70.4,70.66,87253.0,69.7207,69.9283,69.6218,69.8789,87253.0
2022-02-03 15:15:00,70.67,70.88,70.67,70.85,109004.0,69.8888,70.0965,69.8888,70.0668,109004.0
2022-02-03 15:20:00,70.85,71.05,70.78,70.79,77276.0,70.0668,70.2646,69.9976,70.0075,77276.0
2022-02-03 15:25:00,70.78,70.79,70.53,70.63,40357.0,69.9976,70.0075,69.7503,69.8492,40357.0
2022-02-03 15:30:00,70.62,70.62,70.11,70.11,67962.0,69.8393,69.8393,69.335,69.335,67962.0
2022-02-03 15:35:00,70.11,70.3,69.92,70.13,140780.0,69.335,69.5229,69.1471,69.3547,140780.0
2022-02-03 15:40:00,70.1,70.34,70.05,70.17,107447.0,69.3251,69.5624,69.2756,69.3943,107447.0
2022-02-03 15:45:00,70.13,70.14,69.81,69.88,214152.0,69.3547,69.3646,69.0383,69.1075,214152.0
2022-02-03 15:50:00,69.87,69.88,69.21,69.39,469266.0,69.0976,69.1075,68.4449,68.6229,469266.0
2022-02-03 15:55:00,69.4,69.93,69.36,69.66,565209.0,68.6328,69.157,68.5933,68.8899,565209.0
2022-02-04 09:30:00,69.85,70.27,69.23,69.3,113941.0,69.0778,69.4932,68.4647,68.5339,113941.0
2022-02-04 09:35:00,69.31,69.48,69.02,69.22,100128.0,68.5438,68.7119,68.257,68.4548,100128.0
2022-02-04 09:40:00,69.26,70.41,69.24,70.25,136116.0,68.4944,69.6317,68.4746,69.4734,136116.0
2022-02-04 09:45:00,70.23,70.67,70.09,70.19,221966.0,69.4536,69.8888,69.3152,69.4141,221966.0
2022-02-04 09:50:00,70.19,70.26,69.65,69.75,137120.0,69.4141,69.4833,68.8801,68.9789,137120.0
2022-02-04 09:55:00,69.8,70.47,69.76,70.39,80944.0,69.0284,69.691,68.9888,69.6119,80944.0
2022-02-04 10:00:00,70.4,70.79,70.32,70.69,109843.0,69.6218,70.0075,69.5426,69.9086,109843.0
2022-02-04 10:05:00,70.66,70.91,70.49,70.5,68440.0,69.8789,70.1261,69.7108,69.7207,68440.0
2022-02-04 10:10:00,70.55,70.84,70.16,70.77,98526.0,69.7701,70.0569,69.3844,69.9877,98526.0
2022-02-04 10:15:00,70.84,71.25,70.84,71.03,117384.0,70.0569,70.4624,70.0569,70.2448,117384.0
2022-02-04 10:20:00,71.01,71.16,70.68,70.72,113903.0,70.225,70.3734,69.8987,69.9382,113903.0
2022-02-04 10:25:00,70.75,71.07,70.24,70.24,76518.0,69.9679,70.2844,69.4635,69.4635,76518.0
2022-02-04 10:30:00,70.25,70.61,70.23,70.52,60771.0,69.4734,69.8294,69.4536,69.7404,60771.0
2022-02-04 10:35:00,70.52,70.52,70.03,70.2,55234.0,69.7404,69.7404,69.2559,69.424,55234.0
2022-02-04 10:40:00,70.25,70.45,69.89,69.96,62574.0,69.4734,69.6712,69.1174,69.1866,62574.0
2022-02-04 10:45:00,69.93,69.93,69.57,69.78,107045.0,69.157,69.157,68.8009,69.0086,107045.0
2022-02-04 10:50:00,69.78,69.95,69.6,69.84,23878.0,69.0086,69.1767,68.8306,69.068,23878.0
2022-02-04 10:55:00,69.85,70.05,69.63,69.68,56025.0,69.0778,69.2756,68.8603,68.9097,56025.0
2022-02-04 11:00:00,69.63,69.99,69.5,69.94,27077.0,68.8603,69.2163,68.7317,69.1668,27077.0
2022-02-04 11:05:00,69.9,70.0,69.66,69.7,37046.0,69.1273,69.2262,68.8899,68.9295,37046.0
2022-02-04 11:10:00,69.7,69.7,69.24,69.27,71245.0,68.9295,68.9295,68.4746,68.5043,71245.0
2022-02-04 11:15:00,69.26,69.61,69.12,69.61,65980.0,68.4944,68.8405,68.3559,68.8405,65980.0
2022-02-04 11:20:00,69.56,69.67,69.35,69.6,56954.0,68.791,68.8998,68.5834,68.8306,56954.0
2022-02-04 11:25:00,69.59,70.19,69.58,70.02,98226.0,68.8207,69.4141,68.8108,69.246,98226.0
2022-02-04 11:30:00,70.03,70.42,69.97,70.33,50898.0,69.2559,69.6415,69.1965,69.5525,50898.0
2022-02-04 11:35:00,70.33,70.59,70.32,70.42,68405.0,69.5525,69.8097,69.5426,69.6415,68405.0
2022-02-04 11:40:00,70.44,70.58,70.34,70.48,39235.0,69.6613,69.7998,69.5624,69.7009,39235.0
2022-02-04 11:45:00,70.47,70.8,70.46,70.54,72207.0,69.691,70.0173,69.6811,69.7602,72207.0
2022-02-04 11:50:00,70.54,70.58,70.39,70.48,43535.0,69.7602,69.7998,69.6119,69.7009,43535.0
2022-02-04 11:55:00,70.51,70.84,70.43,70.45,79615.0,69.7305,70.0569,69.6514,69.6712,79615.0
2022-02-04 12:00:00,70.49,70.52,70.22,70.4,49114.0,69.7108,69.7404,69.4438,69.6218,49114.0
2022-02-04 12:05:00,70.39,70.55,70.22,70.5,48221.0,69.6119,69.7701,69.4438,69.7207,48221.0
2022-02-04 12:10:00,70.5,70.72,70.22,70.6,78989.0,69.7207,69.9382,69.4438,69.8196,78989.0
2022-02-04 12:15:00,70.62,70.78,70.47,70.61,51418.0,69.8393,69.9976,69.691,69.8294,51418.0
2022-02-04 12:20:00,70.59,70.73,70.42,70.5,28906.0,69.8097,69.9481,69.6415,69.7207,28906.0
2022-02-04 12:25:00,70.56,70.7,70.41,70.52,26317.0,69.78,69.9184,69.6317,69.7404,26317.0
2022-02-04 12:30:00,70.56,70.76,70.22,70.42,68336.0,69.78,69.9778,69.4438,69.6415,68336.0
2022-02-04 12:35:00,70.44,70.7,70.38,70.69,28657.0,69.6613,69.9184,69.602,69.9086,28657.0
2022-02-04 12:40:00,70.72,70.9,70.63,70.81,44403.0,69.9382,70.1162,69.8492,70.0272,44403.0
2022-02-04 12:45:00,70.79,71.0,70.72,70.98,19175.0,70.0075,70.2151,69.9382,70.1954,19175.0
2022-02-04 12:50:00,71.0,71.06,70.87,70.94,48622.0,70.2151,70.2745,70.0866,70.1558,48622.0
2022-02-04 12:55:00,70.98,71.15,70.87,71.11,37762.0,70.1954,70.3635,70.0866,70.3239,37762.0
2022-02-04 13:00:00,71.14,71.6,71.14,71.56,101604.0,70.3536,70.8085,70.3536,70.7689,101604.0
2022-02-04 13:05:00,71.57,71.64,71.47,71.6,36987.0,70.7788,70.8481,70.6799,70.8085,36987.0
2022-02-04 13:10:00,71.58,71.71,71.49,71.6,87431.0,70.7887,70.9173,70.6997,70.8085,87431.0
2022-02-04 13:15:00,71.6,71.65,71.42,71.51,53709.0,70.8085,70.8579,70.6305,70.7195,53709.0
2022-02-04 13:20:00,71.5,71.87,71.5,71.85,38525.0,70.7096,71.0755,70.7096,71.0557,38525.0
2022-02-04 13:25:00,71.85,71.85,71.51,71.61,71192.0,71.0557,71.0557,70.7195,70.8184,71192.0
2022-02-04 13:30:00,71.67,71.81,71.57,71.8,19749.0,70.8777,71.0162,70.7788,71.0063,19749.0
2022-02-04 13:35:00,71.79,71.8,71.51,71.6,41566.0,70.9964,71.0063,70.7195,70.8085,41566.0
2022-02-04 13:40:00,71.62,72.01,71.62,71.96,44235.0,70.8283,71.214,70.8283,71.1645,44235.0
2022-02-04 13:45:00,71.96,71.96,71.71,71.81,53091.0,71.1645,71.1645,70.9173,71.0162,53091.0
2022-02-04 13:50:00,71.87,72.08,71.87,72.06,40641.0,71.0755,71.2832,71.0755,71.2634,40641.0
2022-02-04 13:55:00,72.03,72.09,71.87,72.0,55212.0,71.2337,71.2931,71.0755,71.2041,55212.0
2022-02-04 14:00:00,72.01,72.09,71.81,71.89,35197.0,71.214,71.2931,71.0162,71.0953,35197.0
2022-02-04 14:05:00,71.91,72.06,71.81,72.04,35384.0,71.1151,71.2634,71.0162,71.2436,35384.0
2022-02-04 14:10:00,72.04,72.07,71.62,71.75,39618.0,71.2436,71.2733,70.8283,70.9568,39618.0
2022-02-04 14:15:00,71.76,71.8,71.48,71.5,42065.0,70.9667,71.0063,70.6898,70.7096,42065.0
2022-02-04 14:20:00,71.48,71.8,71.48,71.72,47907.0,70.6898,71.0063,70.6898,70.9272,47907.0
2022-02-04 14:25:00,71.72,71.9,71.67,71.76,16161.0,70.9272,71.1052,70.8777,70.9667,16161.0
2022-02-04 14:30:00,71.76,72.09,71.71,71.99,36640.0,70.9667,71.2931,70.9173,71.1942,36640.0
2022-02-04 14:35:00,72.01,72.22,71.98,72.05,58501.0,71.214,71.4216,71.1843,71.2535,58501.0
2022-02-04 14:40:00,72.09,72.13,71.82,71.88,45664.0,71.2931,71.3326,71.0261,71.0854,45664.0
2022-02-04 14:45:00,71.85,71.93,71.77,71.86,19189.0,71.0557,71.1348,70.9766,71.0656,19189.0
2022-02-04 14:50:00,71.86,72.08,71.84,72.07,38480.0,71.0656,71.2832,71.0458,71.2733,38480.0
2022-02-04 14:55:00,72.05,72.13,71.99,72.13,19411.0,71.2535,71.3326,71.1942,71.3326,19411.0
2022-02-04 15:00:00,72.14,72.42,72.13,72.42,188556.0,71.3425,71.6194,71.3326,71.6194,188556.0
2022-02-04 15:05:00,72.42,72.52,72.36,72.45,51761.0,71.6194,71.7183,71.5601,71.6491,51761.0
2022-02-04 15:10:00,72.41,72.72,72.41,72.6,53145.0,71.6095,71.9161,71.6095,71.7974,53145.0
2022-02-04 15:15:00,72.62,72.64,72.3,72.3,42263.0,71.8172,71.837,71.5008,71.5008,42263.0
2022-02-04 15:20:00,72.32,72.49,72.28,72.48,46085.0,71.5205,71.6887,71.481,71.6788,46085.0
2022-02-04 15:25:00,72.5,72.57,72.23,72.31,39967.0,71.6985,71.7678,71.4315,71.5106,39967.0
2022-02-04 15:30:00,72.32,72.65,72.32,72.52,55766.0,71.5205,71.8469,71.5205,71.7183,55766.0
2022-02-04 15:35:00,72.53,72.53,72.34,72.35,66358.0,71.7282,71.7282,71.5403,71.5502,66358.0
2022-02-04 15:40:00,72.37,72.38,71.95,72.02,67533.0,71.57,71.5799,71.1546,71.2239,67533.0
2022-02-04 15:45:00,72.0,72.08,71.62,71.78,114951.0,71.2041,71.2832,70.8283,70.9865,114951.0
2022-02-04 15:50:00,71.79,71.93,71.46,71.76,128383.0,70.9964,71.1348,70.67,70.9667,128383.0
2022-02-04 15:55:00,71.75,71.75,71.34,71.36,151590.0,70.9568,70.9568,70.5514,70.5711,151590.0
2022-02-07 09:30:00,71.58,71.81,71.28,71.35,730068.0,70.7887,71.0162,70.492,70.5613,730068.0
2022-02-07 09:35:00,71.37,72.11,71.36,72.05,159518.0,70.581,71.3129,70.5711,71.2535,159518.0
2022-02-07 09:40:00,72.02,72.36,71.9,72.23,141365.0,71.2239,71.5601,71.1052,71.4315,141365.0
2022-02-07 09:45:00,72.2,72.3,71.76,71.89,132909.0,71.4019,71.5008,70.9667,71.0953,132909.0
2022-02-07 09:50:00,71.92,72.55,71.9,72.54,111377.0,71.125,71.748,71.1052,71.7381,111377.0
2022-02-07 09:55:00,72.54,72.59,72.11,72.35,120763.0,71.7381,71.7876,71.3129,71.5502,120763.0
2022-02-07 10:00:00,72.36,72.43,71.93,72.05,102802.0,71.5601,71.6293,71.1348,71.2535,102802.0
2022-02-07 10:05:00,72.08,72.36,71.97,72.21,95404.0,71.2832,71.5601,71.1744,71.4118,95404.0
2022-02-07 10:10:00,72.24,72.32,71.61,71.7,132913.0,71.4414,71.5205,70.8184,70.9074,132913.0
2022-02-07 10:15:00,71.66,71.82,71.44,71.55,73774.0,70.8678,71.0261,70.6503,70.759,73774.0
2022-02-07 10:20:00,71.55,71.94,71.46,71.86,49390.0,70.759,71.1447,70.67,71.0656,49390.0
2022-02-07 10:25:00,71.84,72.12,71.77,71.9,44252.0,71.0458,71.3227,70.9766,71.1052,44252.0
2022-02-07 10:30:00,71.92,72.21,71.73,72.14,57473.0,71.125,71.4118,70.9371,71.3425,57473.0
2022-02-07 10:35:00,72.14,72.23,71.92,72.01,37878.0,71.3425,71.4315,71.125,71.214,37878.0
2022-02-07 10:40:00,72.02,72.03,71.53,71.66,54780.0,71.2239,71.2337,70.7393,70.8678,54780.0
2022-02-07 10:45:00,71.65,71.85,71.48,71.6,45254.0,70.8579,71.0557,70.6898,70.8085,45254.0
2022-02-07 10:50:00,71.6,71.92,71.55,71.71,36333.0,70.8085,71.125,70.759,70.9173,36333.0
2022-02-07 10:55:00,71.66,71.86,71.59,71.78,47193.0,70.8678,71.0656,70.7986,70.9865,47193.0
2022-02-07 11:00:00,71.78,71.99,71.54,71.66,50912.0,70.9865,71.1942,70.7492,70.8678,50912.0
2022-02-07 11:05:00,71.66,71.77,71.22,71.29,33921.0,70.8678,70.9766,70.4327,70.5019,33921.0
2022-02-07 11:10:00,71.3,71.5,71.28,71.49,75909.0,70.5118,70.7096,70.492,70.6997,75909.0
2022-02-07 11:15:00,71.47,71.47,71.11,71.29,45393.0,70.6799,70.6799,70.3239,70.5019,45393.0
2022-02-07 11:20:00,71.27,71.32,71.05,71.2,35303.0,70.4821,70.5316,70.2646,70.4129,35303.0
2022-02-07 11:25:00,71.17,71.48,71.17,71.27,58349.0,70.3833,70.6898,70.3833,70.4821,58349.0
2022-02-07 11:30:00,71.27,71.27,70.92,71.03,52195.0,70.4821,70.4821,70.136,70.2448,52195.0
2022-02-07 11:35:00,71.02,71.07,70.58,70.64,67226.0,70.2349,70.2844,69.7998,69.8591,67226.0
2022-02-07 11:40:00,70.65,70.7,70.32,70.35,54795.0,69.869,69.9184,69.5426,69.5723,54795.0
2022-02-07 11:45:00,70.36,70.54,70.29,70.51,45353.0,69.5822,69.7602,69.513,69.7305,45353.0
2022-02-07 11:50:00,70.52,70.61,70.37,70.49,29088.0,69.7404,69.8294,69.5921,69.7108,29088.0
2022-02-07 11:55:00,70.5,70.76,70.44,70.71,26933.0,69.7207,69.9778,69.6613,69.9283,26933.0
2022-02-07 12:00:00,70.69,70.81,70.49,70.75,24050.0,69.9086,70.0272,69.7108,69.9679,24050.0
2022-02-07 12:05:00,70.76,70.79,70.53,70.54,28427.0,69.9778,70.0075,69.7503,69.7602,28427.0
2022-02-07 12:10:00,70.57,70.7,70.51,70.62,30274.0,69.7899,69.9184,69.7305,69.8393,30274.0
2022-02-07 12:15:00,70.6,70.86,70.55,70.74,28711.0,69.8196,70.0767,69.7701,69.958,28711.0
2022-02-07 12:20:00,70.72,70.91,70.68,70.9,25237.0,69.9382,70.1261,69.8987,70.1162,25237.0
2022-02-07 12:25:00,70.91,70.92,70.5,70.51,15896.0,70.1261,70.136,69.7207,69.7305,15896.0
2022-02-07 12:30:00,70.49,70.69,70.36,70.61,31544.0,69.7108,69.9086,69.5822,69.8294,31544.0
2022-02-07 12:35:00,70.58,70.69,70.17,70.29,41410.0,69.7998,69.9086,69.3943,69.513,41410.0
2022-02-07 12:40:00,70.32,70.55,70.32,70.48,30851.0,69.5426,69.7701,69.5426,69.7009,30851.0
2022-02-07 12:45:00,70.51,70.75,70.43,70.62,30442.0,69.7305,69.9679,69.6514,69.8393,30442.0
2022-02-07 12:50:00,70.61,70.7,70.53,70.54,34294.0,69.8294,69.9184,69.7503,69.7602,34294.0
2022-02-07 12:55:00,70.53,70.68,70.47,70.56,36692.0,69.7503,69.8987,69.691,69.78,36692.0
2022-02-07 13:00:00,70.57,70.92,70.45,70.81,50100.0,69.7899,70.136,69.6712,70.0272,50100.0
2022-02-07 13:05:00,70.79,71.01,70.75,70.97,59435.0,70.0075,70.225,69.9679,70.1855,59435.0
2022-02-07 13:10:00,70.97,71.22,70.88,71.06,51243.0,70.1855,70.4327,70.0965,70.2745,51243.0
2022-02-07 13:15:00,71.08,71.1,70.92,71.01,21361.0,70.2942,70.314,70.136,70.225,21361.0
2022-02-07 13:20:00,71.02,71.15,70.94,71.01,30973.0,70.2349,70.3635,70.1558,70.225,30973.0
2022-02-07 13:25:00,71.01,71.21,70.98,71.16,43311.0,70.225,70.4228,70.1954,70.3734,43311.0
2022-02-07 13:30:00,71.16,71.26,71.02,71.07,31554.0,70.3734,70.4723,70.2349,70.2844,31554.0
2022-02-07 13:35:00,71.07,71.2,71.03,71.15,21157.0,70.2844,70.4129,70.2448,70.3635,21157.0
2022-02-07 13:40:00,71.16,71.22,71.13,71.15,13487.0,70.3734,70.4327,70.3437,70.3635,13487.0
2022-02-07 13:45:00,71.16,71.2,70.87,70.94,40484.0,70.3734,70.4129,70.0866,70.1558,40484.0
2022-02-07 13:50:00,70.95,71.07,70.91,70.96,29026.0,70.1657,70.2844,70.1261,70.1756,29026.0
2022-02-07 13:55:00,71.0,71.31,71.0,71.24,34865.0,70.2151,70.5217,70.2151,70.4525,34865.0
2022-02-07 14:00:00,71.25,71.27,71.14,71.2,20161.0,70.4624,70.4821,70.3536,70.4129,20161.0
2022-02-07 14:05:00,71.2,71.2,70.93,70.96,37523.0,70.4129,70.4129,70.1459,70.1756,37523.0
2022-02-07 14:10:00,70.97,71.07,70.95,70.95,13692.0,70.1855,70.2844,70.1657,70.1657,13692.0
2022-02-07 14:15:00,70.94,71.18,70.9,71.08,19161.0,70.1558,70.3931,70.1162,70.2942,19161.0
2022-02-07 14:20:00,71.03,71.12,70.95,71.01,17342.0,70.2448,70.3338,70.1657,70.225,17342.0
2022-02-07 14:25:00,71.02,71.46,70.99,71.46,58454.0,70.2349,70.67,70.2052,70.67,58454.0
2022-02-07 14:30:00,71.47,71.55,71.37,71.46,81256.0,70.6799,70.759,70.581,70.67,81256.0
2022-02-07 14:35:00,71.46,71.57,71.3,71.38,46732.0,70.67,70.7788,70.5118,70.5909,46732.0
2022-02-07 14:40:00,71.35,71.62,71.31,71.58,29209.0,70.5613,70.8283,70.5217,70.7887,29209.0
2022-02-07 14:45:00,71.57,71.61,71.41,71.42,32284.0,70.7788,70.8184,70.6206,70.6305,32284.0
2022-02-07 14:50:00,71.41,71.45,71.25,71.4,31326.0,70.6206,70.6602,70.4624,70.6107,31326.0
2022-02-07 14:55:00,71.39,71.49,71.31,71.35,29610.0,70.6008,70.6997,70.5217,70.5613,29610.0
2022-02-07 15:00:00,71.34,71.51,71.17,71.5,47485.0,70.5514,70.7195,70.3833,70.7096,47485.0
2022-02-07 15:05:00,71.5,71.55,71.27,71.47,50620.0,70.7096,70.759,70.4821,70.6799,50620.0
2022-02-07 15:10:00,71.47,71.8,71.41,71.79,74083.0,70.6799,71.0063,70.6206,70.9964,74083.0
2022-02-07 15:15:00,71.79,71.81,71.54,71.54,46544.0,70.9964,71.0162,70.7492,70.7492,46544.0
2022-02-07 15:20:00,71.53,71.6,71.24,71.31,54642.0,70.7393,70.8085,70.4525,70.5217,54642.0
2022-02-07 15:25:00,71.3,71.38,70.88,70.96,98878.0,70.5118,70.5909,70.0965,70.1756,98878.0
2022-02-07 15:30:00,70.99,71.11,70.89,70.98,63765.0,70.2052,70.3239,70.1063,70.1954,63765.0
2022-02-07 15:35:00,70.98,71.08,70.51,70.52,100859.0,70.1954,70.2942,69.7305,69.7404,100859.0
2022-02-07 15:40:00,70.51,70.61,70.36,70.43,180178.0,69.7305,69.8294,69.5822,69.6514,180178.0
2022-02-07 15:45:00,70.41,70.45,70.18,70.21,167704.0,69.6317,69.6712,69.4042,69.4339,167704.0
2022-02-07 15:50:00,70.22,70.47,69.77,69.83,141435.0,69.4438,69.691,68.9987,69.0581,141435.0
2022-02-07 15:55:00,69.82,70.29,69.73,70.26,214574.0,69.0482,69.513,68.9592,69.4833,214574.0
2022-02-08 09:30:00,69.78,70.22,69.64,69.73,153010.0,69.0086,69.4438,68.8702,68.9592,153010.0
2022-02-08 09:35:00,69.75,70.39,69.75,70.25,163478.0,68.9789,69.6119,68.9789,69.4734,163478.0
2022-02-08 09:40:00,70.23,70.46,69.93,70.07,97924.0,69.4536,69.6811,69.157,69.2954,97924.0
2022-02-08 09:45:00,70.1,70.39,69.96,70.05,83362.0,69.3251,69.6119,69.1866,69.2756,83362.0
2022-02-08 09:50:00,70.05,70.19,69.84,69.98,108517.0,69.2756,69.4141,69.068,69.2064,108517.0
2022-02-08 09:55:00,69.97,70.15,69.77,69.83,101948.0,69.1965,69.3745,68.9987,69.0581,101948.0
2022-02-08 10:00:00,69.82,69.82,69.32,69.4,181845.0,69.0482,69.0482,68.5537,68.6328,181845.0
2022-02-08 10:05:00,69.38,69.72,69.32,69.6,91572.0,68.613,68.9493,68.5537,68.8306,91572.0
2022-02-08 10:10:00,69.57,69.74,69.41,69.63,84158.0,68.8009,68.9691,68.6427,68.8603,84158.0
2022-02-08 10:15:00,69.61,70.15,69.61,70.01,144840.0,68.8405,69.3745,68.8405,69.2361,144840.0
2022-02-08 10:20:00,69.99,70.07,69.88,69.96,120356.0,69.2163,69.2954,69.1075,69.1866,120356.0
2022-02-08 10:25:00,69.96,70.0,69.49,69.62,113460.0,69.1866,69.2262,68.7218,68.8504,113460.0
2022-02-08 10:30:00,69.65,69.73,69.52,69.53,43233.0,68.8801,68.9592,68.7515,68.7614,43233.0
2022-02-08 10:35:00,69.49,69.96,69.37,69.86,110204.0,68.7218,69.1866,68.6031,69.0877,110204.0
2022-02-08 10:40:00,69.85,70.13,69.78,70.11,61466.0,69.0778,69.3547,69.0086,69.335,61466.0
2022-02-08 10:45:00,70.1,70.6,70.1,70.46,91658.0,69.3251,69.8196,69.3251,69.6811,91658.0
2022-02-08 10:50:00,70.51,70.83,70.4,70.73,66317.0,69.7305,70.047,69.6218,69.9481,66317.0
2022-02-08 10:55:00,70.72,70.75,70.62,70.64,30973.0,69.9382,69.9679,69.8393,69.8591,30973.0
2022-02-08 11:00:00,70.63,71.02,70.63,71.02,95694.0,69.8492,70.2349,69.8492,70.2349,95694.0
2022-02-08 11:05:00,71.02,71.11,70.86,71.09,75984.0,70.2349,70.3239,70.0767,70.3041,75984.0
2022-02-08 11:10:00,71.08,71.23,70.93,71.19,102054.0,70.2942,70.4426,70.1459,70.403,102054.0
2022-02-08 11:15:00,71.19,71.35,71.13,71.29,64756.0,70.403,70.5613,70.3437,70.5019,64756.0
2022-02-08 11:20:00,71.31,71.31,71.05,71.15,44926.0,70.5217,70.5217,70.2646,70.3635,44926.0
2022-02-08 11:25:00,71.19,71.23,71.03,71.2,37497.0,70.403,70.4426,70.2448,70.4129,37497.0
2022-02-08 11:30:00,71.21,71.5,71.18,71.39,49167.0,70.4228,70.7096,70.3931,70.6008,49167.0
2022-02-08 11:35:00,71.39,71.53,71.29,71.45,35364.0,70.6008,70.7393,70.5019,70.6602,35364.0
2022-02-08 11:40:00,71.44,71.53,71.35,71.45,41839.0,70.6503,70.7393,70.5613,70.6602,41839.0
2022-02-08 11:45:00,71.46,71.57,71.4,71.4,21224.0,70.67,70.7788,70.6107,70.6107,21224.0
2022-02-08 11:50:00,71.42,71.55,71.28,71.4,51895.0,70.6305,70.759,70.492,70.6107,51895.0
2022-02-08 11:55:00,71.43,71.49,71.34,71.39,24195.0,70.6404,70.6997,70.5514,70.6008,24195.0
2022-02-08 12:00:00,71.4,71.65,71.39,71.45,30974.0,70.6107,70.8579,70.6008,70.6602,30974.0
2022-02-08 12:05:00,71.43,71.43,71.17,71.23,38033.0,70.6404,70.6404,70.3833,70.4426,38033.0
2022-02-08 12:10:00,71.23,71.35,71.18,71.23,34907.0,70.4426,70.5613,70.3931,70.4426,34907.0
2022-02-08 12:15:00,71.23,71.41,71.14,71.39,17169.0,70.4426,70.6206,70.3536,70.6008,17169.0
2022-02-08 12:20:00,71.4,71.51,71.34,71.43,20196.0,70.6107,70.7195,70.5514,70.6404,20196.0
2022-02-08 12:25:00,71.45,71.53,71.39,71.53,19451.0,70.6602,70.7393,70.6008,70.7393,19451.0
2022-02-08 12:30:00,71.55,71.81,71.55,71.79,36249.0,70.759,71.0162,70.759,70.9964,36249.0
2022-02-08 12:35:00,71.78,72.05,71.77,72.01,58280.0,70.9865,71.2535,70.9766,71.214,58280.0
2022-02-08 12:40:00,72.01,72.08,71.94,71.95,44671.0,71.214,71.2832,71.1447,71.1546,44671.0
2022-02-08 12:45:00,71.97,72.05,71.85,71.88,19052.0,71.1744,71.2535,71.0557,71.0854,19052.0
2022-02-08 12:50:00,71.86,71.94,71.85,71.9,24935.0,71.0656,71.1447,71.0557,71.1052,24935.0
2022-02-08 12:55:00,71.87,71.87,71.73,71.77,15922.0,71.0755,71.0755,70.9371,70.9766,15922.0
2022-02-08 13:00:00,71.74,71.76,71.6,71.65,20089.0,70.9469,70.9667,70.8085,70.8579,20089.0
2022-02-08 13:05:00,71.66,71.67,71.53,71.61,35270.0,70.8678,70.8777,70.7393,70.8184,35270.0
2022-02-08 13:10:00,71.59,71.72,71.49,71.7,23464.0,70.7986,70.9272,70.6997,70.9074,23464.0
2022-02-08 13:15:00,71.68,71.68,71.27,71.43,53686.0,70.8876,70.8876,70.4821,70.6404,53686.0
2022-02-08 13:20:00,71.45,71.5,71.35,71.41,17679.0,70.6602,70.7096,70.5613,70.6206,17679.0
2022-02-08 13:25:00,71.4,71.46,71.29,71.38,23323.0,70.6107,70.67,70.5019,70.5909,23323.0
2022-02-08 13:30:00,71.42,71.58,71.4,71.53,28258.0,70.6305,70.7887,70.6107,70.7393,28258.0
2022-02-08 13:35:00,71.59,71.67,71.32,71.39,60530.0,70.7986,70.8777,70.5316,70.6008,60530.0
2022-02-08 13:40:00,71.41,71.42,71.22,71.32,28884.0,70.6206,70.6305,70.4327,70.5316,28884.0
2022-02-08 13:45:00,71.34,71.43,71.24,71.41,20730.0,70.5514,70.6404,70.4525,70.6206,20730.0
2022-02-08 13:50:00,71.41,71.41,71.16,71.27,16849.0,70.6206,70.6206,70.3734,70.4821,16849.0
2022-02-08 13:55:00,71.27,71.47,71.27,71.46,17900.0,70.4821,70.6799,70.4821,70.67,17900.0
2022-02-08 14:00:00,71.47,71.62,71.44,71.62,35247.0,70.6799,70.8283,70.6503,70.8283,35247.0
2022-02-08 14:05:00,71.63,71.72,71.55,71.6,30822.0,70.8382,70.9272,70.759,70.8085,30822.0
2022-02-08 14:10:00,71.56,71.59,71.49,71.57,20026.0,70.7689,70.7986,70.6997,70.7788,20026.0
2022-02-08 14:15:00,71.57,71.57,71.32,71.36,53229.0,70.7788,70.7788,70.5316,70.5711,53229.0
2022-02-08 14:20:00,71.4,71.4,71.04,71.12,41069.0,70.6107,70.6107,70.2547,70.3338,41069.0
2022-02-08 14:25:00,71.1,71.12,70.9,70.94,30949.0,70.314,70.3338,70.1162,70.1558,30949.0
2022-02-08 14:30:00,70.92,71.15,70.86,71.13,34099.0,70.136,70.3635,70.0767,70.3437,34099.0
2022-02-08 14:35:00,71.12,71.2,70.78,70.83,68550.0,70.3338,70.4129,69.9976,70.047,68550.0
2022-02-08 14:40:00,70.85,71.03,70.85,71.01,32340.0,70.0668,70.2448,70.0668,70.225,32340.0
2022-02-08 14:45:00,71.0,71.09,70.85,71.02,44740.0,70.2151,70.3041,70.0668,70.2349,44740.0
2022-02-08 14:50:00,71.04,71.21,71.0,71.15,35791.0,70.2547,70.4228,70.2151,70.3635,35791.0
2022-02-08 14:55:00,71.16,71.2,70.93,71.0,37931.0,70.3734,70.4129,70.1459,70.2151,37931.0
2022-02-08 15:00:00,71.0,71.13,70.72,71.06,74310.0,70.2151,70.3437,69.9382,70.2745,74310.0
2022-02-08 15:05:00,71.02,71.22,70.93,71.16,38204.0,70.2349,70.4327,70.1459,70.3734,38204.0
2022-02-08 15:10:00,71.19,71.67,71.15,71.65,76888.0,70.403,70.8777,70.3635,70.8579,76888.0
2022-02-08 15:15:00,71.66,71.81,71.58,71.69,62136.0,70.8678,71.0162,70.7887,70.8975,62136.0
2022-02-08 15:20:00,71.72,71.73,71.49,71.58,42841.0,70.9272,70.9371,70.6997,70.7887,42841.0
2022-02-08 15:25:00,71.61,71.62,71.36,71.5,40113.0,70.8184,70.8283,70.5711,70.7096,40113.0
2022-02-08 15:30:00,71.53,71.85,71.46,71.74,58892.0,70.7393,71.0557,70.67,70.9469,58892.0
2022-02-08 15:35:00,71.75,71.76,71.56,71.68,49822.0,70.9568,70.9667,70.7689,70.8876,49822.0
2022-02-08 15:40:00,71.67,71.91,71.66,71.7,59223.0,70.8777,71.1151,70.8678,70.9074,59223.0
2022-02-08 15:45:00,71.7,71.88,71.58,71.77,75098.0,70.9074,71.0854,70.7887,70.9766,75098.0
2022-02-08 15:50:00,71.79,72.15,71.58,72.11,141514.0,70.9964,71.3524,70.7887,71.3129,141514.0
2022-02-08 15:55:00,72.09,72.25,71.8,71.85,150665.0,71.2931,71.4513,71.0063,71.0557,150665.0
2022-02-09 09:30:00,73.64,73.82,73.36,73.55,272214.0,72.8259,73.004,72.549,72.7369,272214.0
2022-02-09 09:35:00,73.54,73.97,73.4,73.8,222493.0,72.7271,73.1523,72.5886,72.9842,222493.0
2022-02-09 09:40:00,73.82,73.91,73.57,73.62,171955.0,73.004,73.093,72.7567,72.8062,171955.0
2022-02-09 09:45:00,73.65,73.78,73.27,73.39,131053.0,72.8358,72.9644,72.46,72.5787,131053.0
2022-02-09 09:50:00,73.39,73.49,73.14,73.29,91519.0,72.5787,72.6776,72.3315,72.4798,91519.0
2022-02-09 09:55:00,73.3,73.53,73.13,73.28,103746.0,72.4897,72.7172,72.3216,72.4699,103746.0
2022-02-09 10:00:00,73.27,73.63,73.27,73.57,82864.0,72.46,72.8161,72.46,72.7567,82864.0
2022-02-09 10:05:00,73.55,73.74,73.36,73.62,67591.0,72.7369,72.9248,72.549,72.8062,67591.0
2022-02-09 10:10:00,73.64,73.68,73.2,73.29,104739.0,72.8259,72.8655,72.3908,72.4798,104739.0
2022-02-09 10:15:00,73.33,73.4,73.02,73.06,99372.0,72.5194,72.5886,72.2128,72.2524,99372.0
2022-02-09 10:20:00,73.06,73.4,73.04,73.24,80811.0,72.2524,72.5886,72.2326,72.4304,80811.0
2022-02-09 10:25:00,73.24,73.64,73.2,73.47,111319.0,72.4304,72.8259,72.3908,72.6578,111319.0
2022-02-09 10:30:00,73.5,73.82,73.45,73.74,45262.0,72.6875,73.004,72.638,72.9248,45262.0
2022-02-09 10:35:00,73.72,73.84,73.65,73.66,32763.0,72.9051,73.0237,72.8358,72.8457,32763.0
2022-02-09 10:40:00,73.64,73.76,73.53,73.53,14831.0,72.8259,72.9446,72.7172,72.7172,14831.0
2022-02-09 10:45:00,73.54,73.62,73.45,73.58,18150.0,72.7271,72.8062,72.638,72.7666,18150.0
2022-02-09 10:50:00,73.57,73.73,73.5,73.54,28571.0,72.7567,72.915,72.6875,72.7271,28571.0
2022-02-09 10:55:00,73.57,73.95,73.55,73.95,60289.0,72.7567,73.1325,72.7369,73.1325,60289.0
2022-02-09 11:00:00,73.95,74.12,73.95,74.07,50713.0,73.1325,73.3006,73.1325,73.2512,50713.0
2022-02-09 11:05:00,74.11,74.12,73.82,73.86,46188.0,73.2907,73.3006,73.004,73.0435,46188.0
2022-02-09 11:10:00,73.86,73.98,73.64,73.74,68056.0,73.0435,73.1622,72.8259,72.9248,68056.0
2022-02-09 11:15:00,73.71,73.9,73.7,73.85,22656.0,72.8952,73.0831,72.8853,73.0336,22656.0
2022-02-09 11:20:00,73.84,73.99,73.79,73.93,28658.0,73.0237,73.1721,72.9743,73.1127,28658.0
2022-02-09 11:25:00,73.95,74.0,73.86,73.87,21149.0,73.1325,73.182,73.0435,73.0534,21149.0
2022-02-09 11:30:00,73.86,73.94,73.73,73.93,62699.0,73.0435,73.1226,72.915,73.1127,62699.0
2022-02-09 11:35:00,73.9,74.06,73.84,73.95,58912.0,73.0831,73.2413,73.0237,73.1325,58912.0
2022-02-09 11:40:00,73.99,74.0,73.8,73.8,52273.0,73.1721,73.182,72.9842,72.9842,52273.0
2022-02-09 11:45:00,73.82,74.01,73.81,73.96,24497.0,73.004,73.1919,72.9941,73.1424,24497.0
2022-02-09 11:50:00,73.95,74.04,73.69,73.71,35247.0,73.1325,73.2215,72.8754,72.8952,35247.0
2022-02-09 11:55:00,73.7,73.83,73.62,73.72,63276.0,72.8853,73.0138,72.8062,72.9051,63276.0
2022-02-09 12:00:00,73.75,73.85,73.63,73.8,32633.0,72.9347,73.0336,72.8161,72.9842,32633.0
2022-02-09 12:05:00,73.81,73.81,73.58,73.7,51880.0,72.9941,72.9941,72.7666,72.8853,51880.0
2022-02-09 12:10:00,73.7,73.82,73.61,73.82,39251.0,72.8853,73.004,72.7963,73.004,39251.0
2022-02-09 12:15:00,73.82,73.9,73.77,73.88,33911.0,73.004,73.0831,72.9545,73.0633,33911.0
2022-02-09 12:20:00,73.88,73.98,73.82,73.93,33640.0,73.0633,73.1622,73.004,73.1127,33640.0
2022-02-09 12:25:00,73.96,74.03,73.95,73.97,58287.0,73.1424,73.2116,73.1325,73.1523,58287.0
2022-02-09 12:30:00,73.98,74.08,73.84,73.93,50900.0,73.1622,73.2611,73.0237,73.1127,50900.0
2022-02-09 12:35:00,73.93,74.23,73.92,74.22,65791.0,73.1127,73.4094,73.1029,73.3995,65791.0
2022-02-09 12:40:00,74.22,74.29,74.16,74.28,34759.0,73.3995,73.4688,73.3402,73.4589,34759.0
2022-02-09 12:45:00,74.28,74.29,74.2,74.24,29995.0,73.4589,73.4688,73.3798,73.4193,29995.0
2022-02-09 12:50:00,74.27,74.27,74.17,74.23,21130.0,73.449,73.449,73.3501,73.4094,21130.0
2022-02-09 12:55:00,74.24,74.32,74.2,74.3,15566.0,73.4193,73.4984,73.3798,73.4786,15566.0
2022-02-09 13:00:00,74.31,74.39,74.22,74.28,42040.0,73.4885,73.5677,73.3995,73.4589,42040.0
2022-02-09 13:05:00,74.28,74.35,74.24,74.29,15971.0,73.4589,73.5281,73.4193,73.4688,15971.0
2022-02-09 13:10:00,74.31,74.33,74.15,74.17,24980.0,73.4885,73.5083,73.3303,73.3501,24980.0
2022-02-09 13:15:00,74.19,74.3,74.16,74.26,38397.0,73.3699,73.4786,73.3402,73.4391,38397.0
2022-02-09 13:20:00,74.25,74.35,74.22,74.23,32929.0,73.4292,73.5281,73.3995,73.4094,32929.0
2022-02-09 13:25:00,74.25,74.32,74.2,74.24,25896.0,73.4292,73.4984,73.3798,73.4193,25896.0
2022-02-09 13:30:00,74.27,74.31,74.21,74.28,8701.0,73.449,73.4885,73.3896,73.4589,8701.0
2022-02-09 13:35:00,74.25,74.25,74.07,74.07,24568.0,73.4292,73.4292,73.2512,73.2512,24568.0
2022-02-09 13:40:00,74.06,74.25,74.06,74.22,30792.0,73.2413,73.4292,73.2413,73.3995,30792.0
2022-02-09 13:45:00,74.23,74.26,74.15,74.18,46048.0,73.4094,73.4391,73.3303,73.36,46048.0
2022-02-09 13:50:00,74.18,74.22,74.12,74.17,16356.0,73.36,73.3995,73.3006,73.3501,16356.0
2022-02-09 13:55:00,74.19,74.28,74.14,74.28,24800.0,73.3699,73.4589,73.3204,73.4589,24800.0
2022-02-09 14:00:00,74.32,74.44,74.32,74.39,28982.0,73.4984,73.6171,73.4984,73.5677,28982.0
2022-02-09 14:05:00,74.39,74.57,74.38,74.57,43641.0,73.5677,73.7457,73.5578,73.7457,43641.0
2022-02-09 14:10:00,74.56,74.59,74.51,74.53,46363.0,73.7358,73.7654,73.6863,73.7061,46363.0
2022-02-09 14:15:00,74.49,74.57,74.48,74.49,16347.0,73.6665,73.7457,73.6567,73.6665,16347.0
2022-02-09 14:20:00,74.49,74.51,74.46,74.48,19348.0,73.6665,73.6863,73.6369,73.6567,19348.0
2022-02-09 14:25:00,74.5,74.57,74.47,74.55,16139.0,73.6764,73.7457,73.6468,73.7259,16139.0
2022-02-09 14:30:00,74.55,74.55,74.45,74.48,11848.0,73.7259,73.7259,73.627,73.6567,11848.0
2022-02-09 14:35:00,74.48,74.59,74.47,74.56,20787.0,73.6567,73.7654,73.6468,73.7358,20787.0
2022-02-09 14:40:00,74.56,74.66,74.51,74.64,64093.0,73.7358,73.8347,73.6863,73.8149,64093.0
2022-02-09 14:45:00,74.66,74.68,74.49,74.51,19925.0,73.8347,73.8544,73.6665,73.6863,19925.0
2022-02-09 14:50:00,74.52,74.59,74.48,74.55,65453.0,73.6962,73.7654,73.6567,73.7259,65453.0
2022-02-09 14:55:00,74.54,74.54,74.34,74.35,55682.0,73.716,73.716,73.5182,73.5281,55682.0
2022-02-09 15:00:00,74.35,74.37,74.14,74.36,79889.0,73.5281,73.5479,73.3204,73.538,79889.0
2022-02-09 15:05:00,74.36,74.36,74.11,74.14,47557.0,73.538,73.538,73.2907,73.3204,47557.0
2022-02-09 15:10:00,74.15,74.3,74.1,74.12,32906.0,73.3303,73.4786,73.2809,73.3006,32906.0
2022-02-09 15:15:00,74.08,74.16,73.95,74.16,49703.0,73.2611,73.3402,73.1325,73.3402,49703.0
2022-02-09 15:20:00,74.18,74.31,74.14,74.31,34905.0,73.36,73.4885,73.3204,73.4885,34905.0
2022-02-09 15:25:00,74.29,74.52,74.11,74.51,66618.0,73.4688,73.6962,73.2907,73.6863,66618.0
2022-02-09 15:30:00,74.47,74.76,74.47,74.75,121307.0,73.6468,73.9336,73.6468,73.9237,121307.0
2022-02-09 15:35:00,74.75,74.81,74.69,74.69,60247.0,73.9237,73.983,73.8643,73.8643,60247.0
2022-02-09 15:40:00,74.7,74.7,74.34,74.52,103928.0,73.8742,73.8742,73.5182,73.6962,103928.0
2022-02-09 15:45:00,74.53,74.75,74.46,74.7,77456.0,73.7061,73.9237,73.6369,73.8742,77456.0
2022-02-09 15:50:00,74.71,74.87,74.58,74.73,148797.0,73.8841,74.0423,73.7556,73.9039,148797.0
2022-02-09 15:55:00,74.73,74.88,74.6,74.88,177133.0,73.9039,74.0522,73.7753,74.0522,177133.0
2022-02-10 09:30:00,71.89,72.39,71.83,72.35,249868.0,71.0953,71.5898,71.036,71.5502,249868.0
2022-02-10 09:35:00,72.37,72.79,72.3,72.7,153150.0,71.57,71.9853,71.5008,71.8963,153150.0
2022-02-10 09:40:00,72.77,73.01,72.65,72.75,96812.0,71.9656,72.2029,71.8469,71.9458,96812.0
2022-02-10 09:45:00,72.76,72.95,72.6,72.82,97999.0,71.9557,72.1436,71.7974,72.015,97999.0
2022-02-10 09:50:00,72.85,73.62,72.79,73.55,179805.0,72.0447,72.8062,71.9853,72.7369,179805.0
2022-02-10 09:55:00,73.58,73.79,73.51,73.55,103600.0,72.7666,72.9743,72.6974,72.7369,103600.0
2022-02-10 10:00:00,73.62,74.08,73.43,74.05,179153.0,72.8062,73.2611,72.6183,73.2314,179153.0
2022-02-10 10:05:00,74.0,74.32,73.89,74.27,131463.0,73.182,73.4984,73.0732,73.449,131463.0
2022-02-10 10:10:00,74.29,74.35,73.89,73.92,126267.0,73.4688,73.5281,73.0732,73.1029,126267.0
2022-02-10 10:15:00,73.9,73.97,73.6,73.72,133953.0,73.0831,73.1523,72.7864,72.9051,133953.0
2022-02-10 10:20:00,73.71,73.87,73.59,73.72,80761.0,72.8952,73.0534,72.7765,72.9051,80761.0
2022-02-10 10:25:00,73.71,73.98,73.54,73.97,119302.0,72.8952,73.1622,72.7271,73.1523,119302.0
2022-02-10 10:30:00,73.99,74.27,73.87,74.06,99073.0,73.1721,73.449,73.0534,73.2413,99073.0
2022-02-10 10:35:00,74.09,74.54,73.99,74.54,96673.0,73.271,73.716,73.1721,73.716,96673.0
2022-02-10 10:40:00,74.53,74.74,74.41,74.52,121494.0,73.7061,73.9138,73.5874,73.6962,121494.0
2022-02-10 10:45:00,74.49,74.6,74.26,74.56,93574.0,73.6665,73.7753,73.4391,73.7358,93574.0
2022-02-10 10:50:00,74.56,74.57,73.71,73.76,139005.0,73.7358,73.7457,72.8952,72.9446,139005.0
2022-02-10 10:55:00,73.75,73.85,73.51,73.67,119917.0,72.9347,73.0336,72.6974,72.8556,119917.0
2022-02-10 11:00:00,73.67,73.83,73.33,73.66,108389.0,72.8556,73.0138,72.5194,72.8457,108389.0
2022-02-10 11:05:00,73.66,73.95,73.55,73.82,46282.0,72.8457,73.1325,72.7369,73.004,46282.0
2022-02-10 11:10:00,73.83,73.83,73.5,73.5,48666.0,73.0138,73.0138,72.6875,72.6875,48666.0
2022-02-10 11:15:00,73.51,73.75,73.41,73.52,31733.0,72.6974,72.9347,72.5985,72.7073,31733.0
2022-02-10 11:20:00,73.5,73.65,73.25,73.58,35584.0,72.6875,72.8358,72.4403,72.7666,35584.0
2022-02-10 11:25:00,73.57,73.65,73.39,73.5,37219.0,72.7567,72.8358,72.5787,72.6875,37219.0
2022-02-10 11:30:00,73.51,73.53,73.04,73.06,36825.0,72.6974,72.7172,72.2326,72.2524,36825.0
2022-02-10 11:35:00,73.04,73.22,72.99,73.16,30957.0,72.2326,72.4106,72.1831,72.3513,30957.0
2022-02-10 11:40:00,73.22,73.51,73.14,73.51,45187.0,72.4106,72.6974,72.3315,72.6974,45187.0
2022-02-10 11:45:00,73.5,73.87,73.45,73.8,74612.0,72.6875,73.0534,72.638,72.9842,74612.0
2022-02-10 11:50:00,73.79,73.87,73.68,73.76,52931.0,72.9743,73.0534,72.8655,72.9446,52931.0
2022-02-10 11:55:00,73.73,74.08,73.73,74.0,54351.0,72.915,73.2611,72.915,73.182,54351.0
2022-02-10 12:00:00,74.01,74.04,73.72,73.8,19584.0,73.1919,73.2215,72.9051,72.9842,19584.0
2022-02-10 12:05:00,73.77,73.88,73.73,73.83,52150.0,72.9545,73.0633,72.915,73.0138,52150.0
2022-02-10 12:10:00,73.8,73.94,73.77,73.9,14216.0,72.9842,73.1226,72.9545,73.0831,14216.0
2022-02-10 12:15:00,73.87,74.14,73.73,74.04,25836.0,73.0534,73.3204,72.915,73.2215,25836.0
2022-02-10 12:20:00,74.03,74.19,74.03,74.11,24229.0,73.2116,73.3699,73.2116,73.2907,24229.0
2022-02-10 12:25:00,74.11,74.13,74.03,74.05,26318.0,73.2907,73.3105,73.2116,73.2314,26318.0
2022-02-10 12:30:00,74.06,74.23,73.77,73.82,42792.0,73.2413,73.4094,72.9545,73.004,42792.0
2022-02-10 12:35:00,73.84,74.1,73.84,74.1,23267.0,73.0237,73.2809,73.0237,73.2809,23267.0
2022-02-10 12:40:00,74.06,74.13,73.94,74.03,28925.0,73.2413,73.3105,73.1226,73.2116,28925.0
2022-02-10 12:45:00,74.05,74.09,72.61,72.96,334420.0,73.2314,73.271,71.8073,72.1535,334420.0
2022-02-10 12:50:00,72.95,73.18,72.5,73.04,93650.0,72.1436,72.371,71.6985,72.2326,93650.0
2022-02-10 12:55:00,73.04,73.35,72.93,73.2,62726.0,72.2326,72.5392,72.1238,72.3908,62726.0
2022-02-10 13:00:00,73.18,73.46,72.97,73.43,78242.0,72.371,72.6479,72.1634,72.6183,78242.0
2022-02-10 13:05:00,73.36,73.5,73.18,73.26,63259.0,72.549,72.6875,72.371,72.4501,63259.0
2022-02-10 13:10:00,73.26,73.36,73.03,73.14,50393.0,72.4501,72.549,72.2227,72.3315,50393.0
2022-02-10 13:15:00,73.15,73.15,72.54,72.55,100946.0,72.3414,72.3414,71.7381,71.748,100946.0
2022-02-10 13:20:00,72.54,72.67,72.43,72.65,87181.0,71.7381,71.8667,71.6293,71.8469,87181.0
2022-02-10 13:25:00,72.66,72.69,72.25,72.25,93568.0,71.8568,71.8864,71.4513,71.4513,93568.0
2022-02-10 13:30:00,72.24,72.39,72.02,72.04,153895.0,71.4414,71.5898,71.2239,71.2436,153895.0
2022-02-10 13:35:00,72.06,72.17,71.75,72.14,132129.0,71.2634,71.3722,70.9568,71.3425,132129.0
2022-02-10 13:40:00,72.14,72.38,72.11,72.29,84456.0,71.3425,71.5799,71.3129,71.4909,84456.0
2022-02-10 13:45:00,72.3,72.47,72.18,72.3,49697.0,71.5008,71.6689,71.3821,71.5008,49697.0
2022-02-10 13:50:00,72.34,72.44,72.18,72.27,37167.0,71.5403,71.6392,71.3821,71.4711,37167.0
2022-02-10 13:55:00,72.3,72.92,72.14,72.64,61960.0,71.5008,72.1139,71.3425,71.837,61960.0
2022-02-10 14:00:00,72.63,72.7,72.24,72.25,69329.0,71.8271,71.8963,71.4414,71.4513,69329.0
2022-02-10 14:05:00,72.26,72.33,72.04,72.29,73223.0,71.4612,71.5304,71.2436,71.4909,73223.0
2022-02-10 14:10:00,72.31,72.33,71.97,72.08,35254.0,71.5106,71.5304,71.1744,71.2832,35254.0
2022-02-10 14:15:00,72.04,72.05,71.69,71.72,75677.0,71.2436,71.2535,70.8975,70.9272,75677.0
2022-02-10 14:20:00,71.76,72.05,71.64,72.04,102610.0,70.9667,71.2535,70.8481,71.2436,102610.0
2022-02-10 14:25:00,72.06,72.29,71.96,72.13,59827.0,71.2634,71.4909,71.1645,71.3326,59827.0
2022-02-10 14:30:00,72.14,72.32,72.08,72.2,38660.0,71.3425,71.5205,71.2832,71.4019,38660.0
2022-02-10 14:35:00,72.21,72.51,72.08,72.26,67776.0,71.4118,71.7084,71.2832,71.4612,67776.0
2022-02-10 14:40:00,72.31,72.55,72.16,72.2,40995.0,71.5106,71.748,71.3623,71.4019,40995.0
2022-02-10 14:45:00,72.21,72.39,71.93,71.96,93015.0,71.4118,71.5898,71.1348,71.1645,93015.0
2022-02-10 14:50:00,71.99,72.15,71.71,71.75,99347.0,71.1942,71.3524,70.9173,70.9568,99347.0
2022-02-10 14:55:00,71.78,71.89,71.55,71.75,62469.0,70.9865,71.0953,70.759,70.9568,62469.0
2022-02-10 15:00:00,71.75,71.83,71.41,71.73,131242.0,70.9568,71.036,70.6206,70.9371,131242.0
2022-02-10 15:05:00,71.75,71.98,71.65,71.96,118981.0,70.9568,71.1843,70.8579,71.1645,118981.0
2022-02-10 15:10:00,72.0,72.11,71.84,71.98,120862.0,71.2041,71.3129,71.0458,71.1843,120862.0
2022-02-10 15:15:00,71.96,72.18,71.76,71.84,70938.0,71.1645,71.3821,70.9667,71.0458,70938.0
2022-02-10 15:20:00,71.85,71.97,71.66,71.88,94856.0,71.0557,71.1744,70.8678,71.0854,94856.0
2022-02-10 15:25:00,71.89,71.94,71.66,71.68,97275.0,71.0953,71.1447,70.8678,70.8876,97275.0
2022-02-10 15:30:00,71.68,71.68,71.15,71.15,143056.0,70.8876,70.8876,70.3635,70.3635,143056.0
2022-02-10 15:35:00,71.17,71.4,71.01,71.34,111670.0,70.3833,70.6107,70.225,70.5514,111670.0
2022-02-10 15:40:00,71.36,71.42,70.99,71.09,103071.0,70.5711,70.6305,70.2052,70.3041,103071.0
2022-02-10 15:45:00,71.04,71.15,70.75,70.95,102106.0,70.2547,70.3635,69.9679,70.1657,102106.0
2022-02-10 15:50:00,70.92,71.35,70.69,71.15,174788.0,70.136,70.5613,69.9086,70.3635,174788.0
2022-02-10 15:55:00,71.15,71.72,71.15,71.47,275406.0,70.3635,70.9272,70.3635,70.6799,275406.0
2022-02-11 09:30:00,71.46,71.96,71.46,71.64,399208.0,70.67,71.1645,70.67,70.8481,399208.0
2022-02-11 09:35:00,71.59,71.61,71.14,71.29,113777.0,70.7986,70.8184,70.3536,70.5019,113777.0
2022-02-11 09:40:00,71.28,71.36,71.07,71.17,87361.0,70.492,70.5711,70.2844,70.3833,87361.0
2022-02-11 09:45:00,71.16,72.1,71.16,71.88,153727.0,70.3734,71.303,70.3734,71.0854,153727.0
2022-02-11 09:50:00,71.89,72.01,71.55,71.6,94161.0,71.0953,71.214,70.759,70.8085,94161.0
2022-02-11 09:55:00,71.61,71.7,70.74,70.87,115770.0,70.8184,70.9074,69.958,70.0866,115770.0
2022-02-11 10:00:00,70.88,71.31,70.81,71.26,121031.0,70.0965,70.5217,70.0272,70.4723,121031.0
2022-02-11 10:05:00,71.28,71.69,71.1,71.2,142725.0,70.492,70.8975,70.314,70.4129,142725.0
2022-02-11 10:10:00,71.19,71.3,70.58,70.78,151713.0,70.403,70.5118,69.7998,69.9976,151713.0
2022-02-11 10:15:00,70.75,70.85,70.4,70.68,174309.0,69.9679,70.0668,69.6218,69.8987,174309.0
2022-02-11 10:20:00,70.69,71.01,70.64,70.94,126563.0,69.9086,70.225,69.8591,70.1558,126563.0
2022-02-11 10:25:00,70.93,71.16,70.72,70.96,105162.0,70.1459,70.3734,69.9382,70.1756,105162.0
2022-02-11 10:30:00,70.94,71.34,70.82,70.96,102697.0,70.1558,70.5514,70.0371,70.1756,102697.0
2022-02-11 10:35:00,70.95,71.39,70.72,71.27,66110.0,70.1657,70.6008,69.9382,70.4821,66110.0
2022-02-11 10:40:00,71.3,71.42,71.13,71.17,65230.0,70.5118,70.6305,70.3437,70.3833,65230.0
2022-02-11 10:45:00,71.17,71.33,70.94,71.03,55702.0,70.3833,70.5415,70.1558,70.2448,55702.0
2022-02-11 10:50:00,71.0,71.12,70.7,70.87,70253.0,70.2151,70.3338,69.9184,70.0866,70253.0
2022-02-11 10:55:00,70.86,70.95,70.54,70.67,83643.0,70.0767,70.1657,69.7602,69.8888,83643.0
2022-02-11 11:00:00,70.64,71.17,70.59,71.16,108352.0,69.8591,70.3833,69.8097,70.3734,108352.0
2022-02-11 11:05:00,71.14,71.14,70.41,70.48,61699.0,70.3536,70.3536,69.6317,69.7009,61699.0
2022-02-11 11:10:00,70.48,70.61,70.32,70.34,98728.0,69.7009,69.8294,69.5426,69.5624,98728.0
2022-02-11 11:15:00,70.32,70.42,70.07,70.35,116283.0,69.5426,69.6415,69.2954,69.5723,116283.0
2022-02-11 11:20:00,70.36,70.51,70.27,70.4,61493.0,69.5822,69.7305,69.4932,69.6218,61493.0
2022-02-11 11:25:00,70.4,70.44,70.12,70.23,93826.0,69.6218,69.6613,69.3449,69.4536,93826.0
2022-02-11 11:30:00,70.24,70.42,70.02,70.05,112952.0,69.4635,69.6415,69.246,69.2756,112952.0
2022-02-11 11:35:00,70.06,70.13,69.79,69.9,103015.0,69.2855,69.3547,69.0185,69.1273,103015.0
2022-02-11 11:40:00,69.9,69.97,69.76,69.91,82247.0,69.1273,69.1965,68.9888,69.1372,82247.0
2022-02-11 11:45:00,69.89,70.16,69.78,70.09,67579.0,69.1174,69.3844,69.0086,69.3152,67579.0
2022-02-11 11:50:00,70.06,70.16,69.82,69.99,57066.0,69.2855,69.3844,69.0482,69.2163,57066.0
2022-02-11 11:55:00,69.99,70.3,69.98,70.14,78705.0,69.2163,69.5229,69.2064,69.3646,78705.0
2022-02-11 12:00:00,70.11,70.27,69.96,70.2,32016.0,69.335,69.4932,69.1866,69.424,32016.0
2022-02-11 12:05:00,70.19,70.24,70.0,70.17,40258.0,69.4141,69.4635,69.2262,69.3943,40258.0
2022-02-11 12:10:00,70.18,70.46,70.13,70.32,49410.0,69.4042,69.6811,69.3547,69.5426,49410.0
2022-02-11 12:15:00,70.32,70.34,69.94,70.04,47154.0,69.5426,69.5624,69.1668,69.2657,47154.0
2022-02-11 12:20:00,70.04,70.05,69.88,69.98,21393.0,69.2657,69.2756,69.1075,69.2064,21393.0
2022-02-11 12:25:00,69.99,70.3,69.93,70.22,37024.0,69.2163,69.5229,69.157,69.4438,37024.0
2022-02-11 12:30:00,70.21,70.39,70.14,70.23,36562.0,69.4339,69.6119,69.3646,69.4536,36562.0
2022-02-11 12:35:00,70.23,70.34,70.09,70.21,26748.0,69.4536,69.5624,69.3152,69.4339,26748.0
2022-02-11 12:40:00,70.24,70.27,70.05,70.05,38954.0,69.4635,69.4932,69.2756,69.2756,38954.0
2022-02-11 12:45:00,70.06,70.13,69.92,69.97,36484.0,69.2855,69.3547,69.1471,69.1965,36484.0
2022-02-11 12:50:00,69.99,70.02,69.57,69.6,64543.0,69.2163,69.246,68.8009,68.8306,64543.0
2022-02-11 12:55:00,69.61,69.7,69.56,69.61,51103.0,68.8405,68.9295,68.791,68.8405,51103.0
2022-02-11 13:00:00,69.62,69.72,69.48,69.6,51469.0,68.8504,68.9493,68.7119,68.8306,51469.0
2022-02-11 13:05:00,69.59,69.96,69.51,69.91,74536.0,68.8207,69.1866,68.7416,69.1372,74536.0
2022-02-11 13:10:00,69.88,69.88,69.64,69.7,33374.0,69.1075,69.1075,68.8702,68.9295,33374.0
2022-02-11 13:15:00,69.72,69.84,69.56,69.84,44327.0,68.9493,69.068,68.791,69.068,44327.0
2022-02-11 13:20:00,69.77,69.84,69.65,69.69,29332.0,68.9987,69.068,68.8801,68.9196,29332.0
2022-02-11 13:25:00,69.69,69.7,69.33,69.34,65345.0,68.9196,68.9295,68.5636,68.5735,65345.0
2022-02-11 13:30:00,69.31,69.34,68.79,68.87,160837.0,68.5438,68.5735,68.0296,68.1087,160837.0
2022-02-11 13:35:00,68.84,68.9,68.24,68.25,241510.0,68.079,68.1383,67.4856,67.4955,241510.0
2022-02-11 13:40:00,68.25,68.6,68.12,68.28,138383.0,67.4955,67.8417,67.367,67.5252,138383.0
2022-02-11 13:45:00,68.2,68.2,67.67,68.11,209322.0,67.4461,67.4461,66.9219,67.3571,209322.0
2022-02-11 13:50:00,68.14,68.39,67.83,68.33,119876.0,67.3867,67.634,67.0802,67.5746,119876.0
2022-02-11 13:55:00,68.33,68.35,67.8,67.83,162981.0,67.5746,67.5944,67.0505,67.0802,162981.0
2022-02-11 14:00:00,67.77,68.16,67.39,67.85,184599.0,67.0208,67.4065,66.645,67.1,184599.0
2022-02-11 14:05:00,67.81,68.14,67.45,67.68,195284.0,67.0604,67.3867,66.7044,66.9318,195284.0
2022-02-11 14:10:00,67.74,67.89,67.43,67.89,144454.0,66.9912,67.1395,66.6846,67.1395,144454.0
2022-02-11 14:15:00,67.87,68.45,67.78,68.22,248276.0,67.1197,67.6933,67.0307,67.4659,248276.0
2022-02-11 14:20:00,68.15,68.3,67.78,67.81,98835.0,67.3966,67.545,67.0307,67.0604,98835.0
2022-02-11 14:25:00,67.76,67.86,67.26,67.44,119291.0,67.0109,67.1098,66.5165,66.6945,119291.0
2022-02-11 14:30:00,67.44,68.03,67.28,67.86,186163.0,66.6945,67.278,66.5363,67.1098,186163.0
2022-02-11 14:35:00,67.84,67.84,67.53,67.56,45025.0,67.0901,67.0901,66.7835,66.8132,45025.0
2022-02-11 14:40:00,67.62,67.69,67.3,67.34,53443.0,66.8725,66.9417,66.556,66.5956,53443.0
2022-02-11 14:45:00,67.37,67.47,67.04,67.12,101635.0,66.6253,66.7242,66.2989,66.378,101635.0
2022-02-11 14:50:00,67.11,67.14,66.69,66.89,101489.0,66.3681,66.3978,65.9528,66.1506,101489.0
2022-02-11 14:55:00,66.9,67.26,66.9,67.23,78746.0,66.1605,66.5165,66.1605,66.4868,78746.0
2022-02-11 15:00:00,67.2,67.96,67.19,67.77,188698.0,66.4571,67.2087,66.4472,67.0208,188698.0
2022-02-11 15:05:00,67.75,67.85,67.33,67.38,118061.0,67.0011,67.1,66.5857,66.6351,118061.0
2022-02-11 15:10:00,67.39,67.51,67.15,67.3,91092.0,66.645,66.7637,66.4077,66.556,91092.0
2022-02-11 15:15:00,67.3,67.69,67.0,67.05,146587.0,66.556,66.9417,66.2593,66.3088,146587.0
2022-02-11 15:20:00,67.07,67.22,66.88,66.98,96816.0,66.3286,66.4769,66.1407,66.2396,96816.0
2022-02-11 15:25:00,67.04,67.32,66.92,67.26,80979.0,66.2989,66.5758,66.1802,66.5165,80979.0
2022-02-11 15:30:00,67.13,67.21,66.79,67.11,192737.0,66.3879,66.467,66.0517,66.3681,192737.0
2022-02-11 15:35:00,67.12,67.14,66.76,66.79,104951.0,66.378,66.3978,66.022,66.0517,104951.0
2022-02-11 15:40:00,66.83,66.9,66.42,66.75,208890.0,66.0912,66.1605,65.6858,66.0121,208890.0
2022-02-11 15:45:00,66.72,67.37,66.72,67.34,168894.0,65.9824,66.6253,65.9824,66.5956,168894.0
2022-02-11 15:50:00,67.36,67.45,67.07,67.17,237497.0,66.6154,66.7044,66.3286,66.4275,237497.0
2022-02-11 15:55:00,67.26,67.74,66.92,66.95,243436.0,66.5165,66.9912,66.1802,66.2099,243436.0
2022-02-14 09:30:00,66.67,67.18,66.44,66.92,141848.0,65.933,66.4374,65.7055,66.1802,141848.0
2022-02-14 09:35:00,66.92,67.33,66.89,67.06,160658.0,66.1802,66.5857,66.1506,66.3187,160658.0
2022-02-14 09:40:00,67.04,67.43,66.98,67.08,114159.0,66.2989,66.6846,66.2396,66.3385,114159.0
2022-02-14 09:45:00,67.05,67.51,66.75,67.45,123599.0,66.3088,66.7637,66.0121,66.7044,123599.0
2022-02-14 09:50:00,67.43,67.86,67.41,67.84,127908.0,66.6846,67.1098,66.6648,67.0901,127908.0
2022-02-14 09:55:00,67.78,67.81,67.33,67.43,83174.0,67.0307,67.0604,66.5857,66.6846,83174.0
2022-02-14 10:00:00,67.42,67.45,66.7,66.82,213655.0,66.6747,66.7044,65.9627,66.0813,213655.0
2022-02-14 10:05:00,66.9,67.08,66.82,67.03,123896.0,66.1605,66.3385,66.0813,66.289,123896.0
2022-02-14 10:10:00,67.04,67.6,67.01,67.35,149396.0,66.2989,66.8527,66.2692,66.6055,149396.0
2022-02-14 10:15:00,67.36,67.47,66.8,67.17,177341.0,66.6154,66.7242,66.0616,66.4275,177341.0
2022-02-14 10:20:00,67.16,67.43,66.88,67.31,174651.0,66.4176,66.6846,66.1407,66.5659,174651.0
2022-02-14 10:25:00,67.29,67.42,67.03,67.29,114043.0,66.5461,66.6747,66.289,66.5461,114043.0
2022-02-14 10:30:00,67.29,67.48,66.77,66.95,164467.0,66.5461,66.734,66.0319,66.2099,164467.0
2022-02-14 10:35:00,66.92,67.03,66.66,66.95,86431.0,66.1802,66.289,65.9231,66.2099,86431.0
2022-02-14 10:40:00,66.96,67.42,66.88,67.28,342190.0,66.2198,66.6747,66.1407,66.5363,342190.0
2022-02-14 10:45:00,67.29,67.68,67.23,67.59,98379.0,66.5461,66.9318,66.4868,66.8428,98379.0
2022-02-14 10:50:00,67.63,67.75,67.24,67.44,96619.0,66.8824,67.0011,66.4967,66.6945,96619.0
2022-02-14 10:55:00,67.44,67.59,67.18,67.28,136515.0,66.6945,66.8428,66.4374,66.5363,136515.0
2022-02-14 11:00:00,67.28,67.66,67.16,67.57,90970.0,66.5363,66.9121,66.4176,66.823,90970.0
2022-02-14 11:05:00,67.57,67.59,67.31,67.45,76943.0,66.823,66.8428,66.5659,66.7044,76943.0
2022-02-14 11:10:00,67.48,67.55,67.23,67.29,62626.0,66.734,66.8033,66.4868,66.5461,62626.0
2022-02-14 11:15:00,67.3,67.96,67.28,67.9,77610.0,66.556,67.2087,66.5363,67.1494,77610.0
2022-02-14 11:20:00,67.9,68.04,67.75,67.95,67410.0,67.1494,67.2879,67.0011,67.1988,67410.0
2022-02-14 11:25:00,67.97,68.26,67.91,68.1,125853.0,67.2186,67.5054,67.1593,67.3472,125853.0
2022-02-14 11:30:00,68.1,68.24,67.77,68.08,220394.0,67.3472,67.4856,67.0208,67.3274,220394.0
2022-02-14 11:35:00,68.07,68.17,67.7,67.84,97319.0,67.3175,67.4164,66.9516,67.0901,97319.0
2022-02-14 11:40:00,67.84,68.01,67.75,67.86,60999.0,67.0901,67.2582,67.0011,67.1098,60999.0
2022-02-14 11:45:00,67.86,68.07,67.83,68.05,58958.0,67.1098,67.3175,67.0802,67.2977,58958.0
2022-02-14 11:50:00,68.06,68.12,67.69,67.76,153395.0,67.3076,67.367,66.9417,67.0109,153395.0
2022-02-14 11:55:00,67.77,67.96,67.71,67.93,52707.0,67.0208,67.2087,66.9615,67.1791,52707.0
2022-02-14 12:00:00,67.93,68.16,67.78,67.99,50238.0,67.1791,67.4065,67.0307,67.2384,50238.0
2022-02-14 12:05:00,68.02,68.05,67.83,67.86,47694.0,67.2681,67.2977,67.0802,67.1098,47694.0
2022-02-14 12:10:00,67.89,68.08,67.84,68.02,33441.0,67.1395,67.3274,67.0901,67.2681,33441.0
2022-02-14 12:15:00,68.03,68.17,67.82,67.91,75038.0,67.278,67.4164,67.0703,67.1593,75038.0
2022-02-14 12:20:00,67.86,68.05,67.86,67.94,44209.0,67.1098,67.2977,67.1098,67.189,44209.0
2022-02-14 12:25:00,67.94,68.22,67.89,68.22,61591.0,67.189,67.4659,67.1395,67.4659,61591.0
2022-02-14 12:30:00,68.22,68.42,68.18,68.3,85877.0,67.4659,67.6637,67.4263,67.545,85877.0
2022-02-14 12:35:00,68.31,68.33,68.07,68.11,67810.0,67.5549,67.5746,67.3175,67.3571,67810.0
2022-02-14 12:40:00,68.1,68.24,68.04,68.16,52129.0,67.3472,67.4856,67.2879,67.4065,52129.0
2022-02-14 12:45:00,68.12,68.3,68.1,68.28,33929.0,67.367,67.545,67.3472,67.5252,33929.0
2022-02-14 12:50:00,68.27,68.31,68.17,68.26,18245.0,67.5153,67.5549,67.4164,67.5054,18245.0
2022-02-14 12:55:00,68.25,68.25,67.9,68.01,45185.0,67.4955,67.4955,67.1494,67.2582,45185.0
2022-02-14 13:00:00,68.0,68.07,67.83,68.01,30187.0,67.2483,67.3175,67.0802,67.2582,30187.0
2022-02-14 13:05:00,68.04,68.23,68.02,68.02,31271.0,67.2879,67.4758,67.2681,67.2681,31271.0
2022-02-14 13:10:00,68.07,68.08,67.9,67.93,19613.0,67.3175,67.3274,67.1494,67.1791,19613.0
2022-02-14 13:15:00,67.93,68.02,67.88,68.0,31597.0,67.1791,67.2681,67.1296,67.2483,31597.0
2022-02-14 13:20:00,68.01,68.02,67.46,67.48,41025.0,67.2582,67.2681,66.7143,66.734,41025.0
2022-02-14 13:25:00,67.5,67.63,67.49,67.53,19541.0,66.7538,66.8824,66.7439,66.7835,19541.0
2022-02-14 13:30:00,67.52,67.57,67.21,67.4,54895.0,66.7736,66.823,66.467,66.6549,54895.0
2022-02-14 13:35:00,67.38,67.5,67.27,67.37,34682.0,66.6351,66.7538,66.5264,66.6253,34682.0
2022-02-14 13:40:00,67.37,67.45,67.22,67.36,18427.0,66.6253,66.7044,66.4769,66.6154,18427.0
2022-02-14 13:45:00,67.32,67.42,67.01,67.09,37674.0,66.5758,66.6747,66.2692,66.3484,37674.0
2022-02-14 13:50:00,67.09,67.11,66.28,66.32,226426.0,66.3484,66.3681,65.5473,65.5869,226426.0
2022-02-14 13:55:00,66.32,66.51,66.03,66.04,107804.0,65.5869,65.7748,65.3001,65.31,107804.0
2022-02-14 14:00:00,66.05,66.3,65.9,65.97,116066.0,65.3198,65.5671,65.1715,65.2407,116066.0
2022-02-14 14:05:00,65.94,66.05,65.7,65.85,106599.0,65.2111,65.3198,64.9737,65.1221,106599.0
2022-02-14 14:10:00,65.84,66.16,65.69,66.05,119809.0,65.1122,65.4286,64.9638,65.3198,119809.0
2022-02-14 14:15:00,66.05,66.15,65.88,66.11,73458.0,65.3198,65.4187,65.1517,65.3792,73458.0
2022-02-14 14:20:00,66.14,66.31,66.04,66.07,109950.0,65.4089,65.577,65.31,65.3396,109950.0
2022-02-14 14:25:00,66.07,67.07,65.87,66.66,230170.0,65.3396,66.3286,65.1418,65.9231,230170.0
2022-02-14 14:30:00,66.63,66.87,66.32,66.83,130106.0,65.8934,66.1308,65.5869,66.0912,130106.0
2022-02-14 14:35:00,66.81,66.92,66.57,66.75,108091.0,66.0714,66.1802,65.8341,66.0121,108091.0
2022-02-14 14:40:00,66.76,67.0,66.61,66.69,65684.0,66.022,66.2593,65.8737,65.9528,65684.0
2022-02-14 14:45:00,66.66,66.86,66.47,66.61,69936.0,65.9231,66.1209,65.7352,65.8737,69936.0
2022-02-14 14:50:00,66.61,67.21,66.59,66.89,97901.0,65.8737,66.467,65.8539,66.1506,97901.0
2022-02-14 14:55:00,66.91,67.01,66.74,66.91,85209.0,66.1703,66.2692,66.0022,66.1703,85209.0
2022-02-14 15:00:00,66.9,67.02,66.74,66.79,68269.0,66.1605,66.2791,66.0022,66.0517,68269.0
2022-02-14 15:05:00,66.78,66.88,66.35,66.78,101018.0,66.0418,66.1407,65.6165,66.0418,101018.0
2022-02-14 15:10:00,66.73,67.13,66.55,67.03,124935.0,65.9923,66.3879,65.8143,66.289,124935.0
2022-02-14 15:15:00,67.05,67.08,66.64,66.72,97888.0,66.3088,66.3385,65.9033,65.9824,97888.0
2022-02-14 15:20:00,66.73,67.35,66.51,67.16,187746.0,65.9923,66.6055,65.7748,66.4176,187746.0
2022-02-14 15:25:00,67.12,67.23,66.96,67.03,109858.0,66.378,66.4868,66.2198,66.289,109858.0
2022-02-14 15:30:00,67.03,67.49,66.96,67.46,113861.0,66.289,66.7439,66.2198,66.7143,113861.0
2022-02-14 15:35:00,67.45,67.46,67.21,67.28,116590.0,66.7044,66.7143,66.467,66.5363,116590.0
2022-02-14 15:40:00,67.28,67.39,67.03,67.28,95542.0,66.5363,66.645,66.289,66.5363,95542.0
2022-02-14 15:45:00,67.28,67.43,66.82,67.3,142020.0,66.5363,66.6846,66.0813,66.556,142020.0
2022-02-14 15:50:00,67.3,67.3,66.84,67.15,253761.0,66.556,66.556,66.1011,66.4077,253761.0
2022-02-14 15:55:00,67.14,67.37,67.02,67.16,242395.0,66.3978,66.6253,66.2791,66.4176,242395.0
2022-02-15 09:30:00,69.18,69.49,68.92,69.44,160956.0,68.4152,68.7218,68.1581,68.6724,160956.0
2022-02-15 09:35:00,69.49,69.62,69.26,69.4,265653.0,68.7218,68.8504,68.4944,68.6328,265653.0
2022-02-15 09:40:00,69.39,69.49,69.18,69.3,114843.0,68.6229,68.7218,68.4152,68.5339,114843.0
2022-02-15 09:45:00,69.31,69.53,69.05,69.05,175310.0,68.5438,68.7614,68.2867,68.2867,175310.0
2022-02-15 09:50:00,69.05,69.32,68.92,69.3,134986.0,68.2867,68.5537,68.1581,68.5339,134986.0
2022-02-15 09:55:00,69.3,69.55,69.19,69.45,88056.0,68.5339,68.7812,68.4251,68.6823,88056.0
2022-02-15 10:00:00,69.46,69.61,69.31,69.35,111863.0,68.6922,68.8405,68.5438,68.5834,111863.0
2022-02-15 10:05:00,69.35,69.55,69.23,69.41,74354.0,68.5834,68.7812,68.4647,68.6427,74354.0
2022-02-15 10:10:00,69.4,69.42,69.11,69.23,98097.0,68.6328,68.6526,68.346,68.4647,98097.0
2022-02-15 10:15:00,69.22,69.42,69.17,69.19,81625.0,68.4548,68.6526,68.4054,68.4251,81625.0
2022-02-15 10:20:00,69.2,69.28,68.97,69.17,66978.0,68.435,68.5141,68.2076,68.4054,66978.0
2022-02-15 10:25:00,69.16,69.41,69.03,69.41,82131.0,68.3955,68.6427,68.2669,68.6427,82131.0
2022-02-15 10:30:00,69.43,69.5,69.34,69.35,47527.0,68.6625,68.7317,68.5735,68.5834,47527.0
2022-02-15 10:35:00,69.35,69.49,69.2,69.44,41343.0,68.5834,68.7218,68.435,68.6724,41343.0
2022-02-15 10:40:00,69.45,69.79,69.45,69.78,86880.0,68.6823,69.0185,68.6823,69.0086,86880.0
2022-02-15 10:45:00,69.8,69.86,69.67,69.84,59148.0,69.0284,69.0877,68.8998,69.068,59148.0
2022-02-15 10:50:00,69.84,69.85,69.7,69.77,22763.0,69.068,69.0778,68.9295,68.9987,22763.0
2022-02-15 10:55:00,69.78,69.84,69.57,69.64,60846.0,69.0086,69.068,68.8009,68.8702,60846.0
2022-02-15 11:00:00,69.66,69.75,69.6,69.74,37655.0,68.8899,68.9789,68.8306,68.9691,37655.0
2022-02-15 11:05:00,69.75,69.87,69.56,69.85,62697.0,68.9789,69.0976,68.791,69.0778,62697.0
2022-02-15 11:10:00,69.84,69.84,69.67,69.7,37431.0,69.068,69.068,68.8998,68.9295,37431.0
2022-02-15 11:15:00,69.7,69.8,69.68,69.68,35805.0,68.9295,69.0284,68.9097,68.9097,35805.0
2022-02-15 11:20:00,69.69,69.82,69.69,69.72,40782.0,68.9196,69.0482,68.9196,68.9493,40782.0
2022-02-15 11:25:00,69.7,69.72,69.53,69.63,41301.0,68.9295,68.9493,68.7614,68.8603,41301.0
2022-02-15 11:30:00,69.62,69.77,69.62,69.76,32593.0,68.8504,68.9987,68.8504,68.9888,32593.0
2022-02-15 11:35:00,69.75,69.97,69.71,69.91,45916.0,68.9789,69.1965,68.9394,69.1372,45916.0
2022-02-15 11:40:00,69.89,69.94,69.8,69.8,25669.0,69.1174,69.1668,69.0284,69.0284,25669.0
2022-02-15 11:45:00,69.82,69.93,69.76,69.87,31468.0,69.0482,69.157,68.9888,69.0976,31468.0
2022-02-15 11:50:00,69.87,69.93,69.83,69.88,20008.0,69.0976,69.157,69.0581,69.1075,20008.0
2022-02-15 11:55:00,69.88,70.01,69.83,69.9,46820.0,69.1075,69.2361,69.0581,69.1273,46820.0
2022-02-15 12:00:00,69.9,69.97,69.7,69.76,29677.0,69.1273,69.1965,68.9295,68.9888,29677.0
2022-02-15 12:05:00,69.77,69.82,69.63,69.68,45030.0,68.9987,69.0482,68.8603,68.9097,45030.0
2022-02-15 12:10:00,69.7,69.77,69.56,69.56,23493.0,68.9295,68.9987,68.791,68.791,23493.0
2022-02-15 12:15:00,69.6,69.63,69.23,69.3,48438.0,68.8306,68.8603,68.4647,68.5339,48438.0
2022-02-15 12:20:00,69.29,69.32,69.16,69.19,43712.0,68.524,68.5537,68.3955,68.4251,43712.0
2022-02-15 12:25:00,69.2,69.25,69.03,69.22,30433.0,68.435,68.4845,68.2669,68.4548,30433.0
2022-02-15 12:30:00,69.22,69.29,69.05,69.1,46262.0,68.4548,68.524,68.2867,68.3361,46262.0
2022-02-15 12:35:00,69.12,69.24,69.12,69.16,28981.0,68.3559,68.4746,68.3559,68.3955,28981.0
2022-02-15 12:40:00,69.18,69.23,69.07,69.16,22634.0,68.4152,68.4647,68.3065,68.3955,22634.0
2022-02-15 12:45:00,69.13,69.17,68.76,68.78,50032.0,68.3658,68.4054,67.9999,68.0197,50032.0
2022-02-15 12:50:00,68.79,68.98,68.78,68.98,39774.0,68.0296,68.2175,68.0197,68.2175,39774.0
2022-02-15 12:55:00,68.95,69.13,68.95,69.12,22603.0,68.1878,68.3658,68.1878,68.3559,22603.0
2022-02-15 13:00:00,69.13,69.28,69.08,69.26,29407.0,68.3658,68.5141,68.3164,68.4944,29407.0
2022-02-15 13:05:00,69.26,69.39,69.24,69.38,34631.0,68.4944,68.6229,68.4746,68.613,34631.0
2022-02-15 13:10:00,69.36,69.4,69.31,69.37,21749.0,68.5933,68.6328,68.5438,68.6031,21749.0
2022-02-15 13:15:00,69.37,69.41,69.27,69.28,19590.0,68.6031,68.6427,68.5043,68.5141,19590.0
2022-02-15 13:20:00,69.3,69.75,69.29,69.69,89852.0,68.5339,68.9789,68.524,68.9196,89852.0
2022-02-15 13:25:00,69.72,69.8,69.71,69.75,54781.0,68.9493,69.0284,68.9394,68.9789,54781.0
2022-02-15 13:30:00,69.75,69.82,69.67,69.7,20056.0,68.9789,69.0482,68.8998,68.9295,20056.0
2022-02-15 13:35:00,69.7,69.74,69.62,69.69,23666.0,68.9295,68.9691,68.8504,68.9196,23666.0
2022-02-15 13:40:00,69.71,69.76,69.62,69.69,47364.0,68.9394,68.9888,68.8504,68.9196,47364.0
2022-02-15 13:45:00,69.68,69.82,69.68,69.8,23409.0,68.9097,69.0482,68.9097,69.0284,23409.0
2022-02-15 13:50:00,69.8,69.83,69.74,69.79,24531.0,69.0284,69.0581,68.9691,69.0185,24531.0
2022-02-15 13:55:00,69.78,69.86,69.77,69.82,215499.0,69.0086,69.0877,68.9987,69.0482,215499.0
2022-02-15 14:00:00,69.85,69.91,69.73,69.77,54973.0,69.0778,69.1372,68.9592,68.9987,54973.0
2022-02-15 14:05:00,69.77,69.77,69.47,69.62,62099.0,68.9987,68.9987,68.702,68.8504,62099.0
2022-02-15 14:10:00,69.61,69.71,69.59,69.67,16915.0,68.8405,68.9394,68.8207,68.8998,16915.0
2022-02-15 14:15:00,69.69,69.86,69.57,69.79,36241.0,68.9196,69.0877,68.8009,69.0185,36241.0
2022-02-15 14:20:00,69.8,69.89,69.77,69.78,28899.0,69.0284,69.1174,68.9987,69.0086,28899.0
2022-02-15 14:25:00,69.8,69.84,69.75,69.82,14851.0,69.0284,69.068,68.9789,69.0482,14851.0
2022-02-15 14:30:00,69.82,69.87,69.7,69.74,21865.0,69.0482,69.0976,68.9295,68.9691,21865.0
2022-02-15 14:35:00,69.75,69.92,69.75,69.89,24687.0,68.9789,69.1471,68.9789,69.1174,24687.0
2022-02-15 14:40:00,69.9,70.03,69.62,70.02,80706.0,69.1273,69.2559,68.8504,69.246,80706.0
2022-02-15 14:45:00,70.02,70.07,69.89,69.94,57885.0,69.246,69.2954,69.1174,69.1668,57885.0
2022-02-15 14:50:00,69.92,69.98,69.8,69.94,32458.0,69.1471,69.2064,69.0284,69.1668,32458.0
2022-02-15 14:55:00,69.94,70.01,69.91,70.01,28929.0,69.1668,69.2361,69.1372,69.2361,28929.0
2022-02-15 15:00:00,70.0,70.2,69.95,70.19,69932.0,69.2262,69.424,69.1767,69.4141,69932.0
2022-02-15 15:05:00,70.2,70.29,70.19,70.23,36299.0,69.424,69.513,69.4141,69.4536,36299.0
2022-02-15 15:10:00,70.24,70.28,70.15,70.22,34267.0,69.4635,69.5031,69.3745,69.4438,34267.0
2022-02-15 15:15:00,70.21,70.25,70.13,70.25,24688.0,69.4339,69.4734,69.3547,69.4734,24688.0
2022-02-15 15:20:00,70.25,70.3,70.05,70.16,31969.0,69.4734,69.5229,69.2756,69.3844,31969.0
2022-02-15 15:25:00,70.18,70.2,70.08,70.19,24662.0,69.4042,69.424,69.3053,69.4141,24662.0
2022-02-15 15:30:00,70.2,70.2,69.77,69.81,134644.0,69.424,69.424,68.9987,69.0383,134644.0
2022-02-15 15:35:00,69.8,69.98,69.72,69.81,142653.0,69.0284,69.2064,68.9493,69.0383,142653.0
2022-02-15 15:40:00,69.8,70.13,69.65,70.12,135211.0,69.0284,69.3547,68.8801,69.3449,135211.0
2022-02-15 15:45:00,70.11,70.18,69.88,70.02,98796.0,69.335,69.4042,69.1075,69.246,98796.0
2022-02-15 15:50:00,70.02,70.49,70.01,70.31,218139.0,69.246,69.7108,69.2361,69.5328,218139.0
2022-02-15 15:55:00,70.31,70.5,70.15,70.45,128409.0,69.5328,69.7207,69.3745,69.6712,128409.0
2022-02-16 09:30:00,69.5,69.55,69.11,69.33,206861.0,68.7317,68.7812,68.346,68.5636,206861.0
2022-02-16 09:35:00,69.33,69.33,68.97,68.98,163822.0,68.5636,68.5636,68.2076,68.2175,163822.0
2022-02-16 09:40:00,68.97,69.1,68.74,68.75,155487.0,68.2076,68.3361,67.9801,67.99,155487.0
2022-02-16 09:45:00,68.76,69.02,68.69,68.89,142229.0,67.9999,68.257,67.9307,68.1285,142229.0
2022-02-16 09:50:00,68.83,68.88,68.26,68.43,213317.0,68.0691,68.1186,67.5054,67.6735,213317.0
2022-02-16 09:55:00,68.47,68.64,68.44,68.52,112192.0,67.7131,67.8812,67.6834,67.7625,112192.0
2022-02-16 10:00:00,68.47,68.77,68.31,68.67,187949.0,67.7131,68.0098,67.5549,67.9109,187949.0
2022-02-16 10:05:00,68.66,68.84,68.58,68.74,80934.0,67.901,68.079,67.8219,67.9801,80934.0
2022-02-16 10:10:00,68.72,68.85,68.52,68.64,109599.0,67.9603,68.0889,67.7625,67.8812,109599.0
2022-02-16 10:15:00,68.64,68.69,68.33,68.5,86953.0,67.8812,67.9307,67.5746,67.7428,86953.0
2022-02-16 10:20:00,68.5,68.7,68.41,68.63,74480.0,67.7428,67.9406,67.6538,67.8713,74480.0
2022-02-16 10:25:00,68.65,68.75,68.54,68.75,68613.0,67.8911,67.99,67.7823,67.99,68613.0
2022-02-16 10:30:00,68.73,68.79,68.6,68.78,58463.0,67.9702,68.0296,67.8417,68.0197,58463.0
2022-02-16 10:35:00,68.78,68.83,68.65,68.74,45659.0,68.0197,68.0691,67.8911,67.9801,45659.0
2022-02-16 10:40:00,68.73,68.97,68.65,68.97,85187.0,67.9702,68.2076,67.8911,68.2076,85187.0
2022-02-16 10:45:00,68.97,69.03,68.81,68.88,45968.0,68.2076,68.2669,68.0493,68.1186,45968.0
2022-02-16 10:50:00,68.87,69.08,68.87,69.02,39236.0,68.1087,68.3164,68.1087,68.257,39236.0
2022-02-16 10:55:00,69.01,69.05,68.77,68.87,47328.0,68.2471,68.2867,68.0098,68.1087,47328.0
2022-02-16 11:00:00,68.9,68.97,68.79,68.94,67470.0,68.1383,68.2076,68.0296,68.1779,67470.0
2022-02-16 11:05:00,68.92,69.19,68.81,69.08,64610.0,68.1581,68.4251,68.0493,68.3164,64610.0
2022-02-16 11:10:00,69.09,69.15,68.87,68.9,40122.0,68.3262,68.3856,68.1087,68.1383,40122.0
2022-02-16 11:15:00,68.9,68.99,68.71,68.72,38627.0,68.1383,68.2273,67.9504,67.9603,38627.0
2022-02-16 11:20:00,68.72,68.84,68.66,68.79,54182.0,67.9603,68.079,67.901,68.0296,54182.0
2022-02-16 11:25:00,68.79,68.98,68.79,68.97,35422.0,68.0296,68.2175,68.0296,68.2076,35422.0
2022-02-16 11:30:00,68.91,68.95,68.81,68.83,37772.0,68.1482,68.1878,68.0493,68.0691,37772.0
2022-02-16 11:35:00,68.83,68.95,68.77,68.85,48665.0,68.0691,68.1878,68.0098,68.0889,48665.0
2022-02-16 11:40:00,68.87,68.92,68.71,68.78,33982.0,68.1087,68.1581,67.9504,68.0197,33982.0
2022-02-16 11:45:00,68.79,68.85,68.75,68.85,32999.0,68.0296,68.0889,67.99,68.0889,32999.0
2022-02-16 11:50:00,68.88,68.99,68.88,68.9,30902.0,68.1186,68.2273,68.1186,68.1383,30902.0
2022-02-16 11:55:00,68.89,69.03,68.86,68.99,26573.0,68.1285,68.2669,68.0988,68.2273,26573.0
2022-02-16 12:00:00,69.0,69.14,68.96,69.08,38605.0,68.2372,68.3757,68.1977,68.3164,38605.0
2022-02-16 12:05:00,69.07,69.13,68.99,68.99,25795.0,68.3065,68.3658,68.2273,68.2273,25795.0
2022-02-16 12:10:00,68.99,69.03,68.86,68.92,29387.0,68.2273,68.2669,68.0988,68.1581,29387.0
2022-02-16 12:15:00,68.92,68.92,68.75,68.8,13834.0,68.1581,68.1581,67.99,68.0394,13834.0
2022-02-16 12:20:00,68.84,68.87,68.74,68.83,18505.0,68.079,68.1087,67.9801,68.0691,18505.0
2022-02-16 12:25:00,68.81,68.92,68.78,68.83,25488.0,68.0493,68.1581,68.0197,68.0691,25488.0
2022-02-16 12:30:00,68.82,68.82,68.3,68.37,87637.0,68.0592,68.0592,67.545,67.6142,87637.0
2022-02-16 12:35:00,68.36,68.5,68.34,68.5,48218.0,67.6043,67.7428,67.5845,67.7428,48218.0
2022-02-16 12:40:00,68.53,68.68,68.51,68.62,26193.0,67.7724,67.9208,67.7527,67.8614,26193.0
2022-02-16 12:45:00,68.64,68.7,68.58,68.68,19361.0,67.8812,67.9406,67.8219,67.9208,19361.0
2022-02-16 12:50:00,68.69,68.74,68.62,68.68,28389.0,67.9307,67.9801,67.8614,67.9208,28389.0
2022-02-16 12:55:00,68.66,68.67,68.56,68.58,21681.0,67.901,67.9109,67.8021,67.8219,21681.0
2022-02-16 13:00:00,68.57,68.65,68.42,68.45,41807.0,67.812,67.8911,67.6637,67.6933,41807.0
2022-02-16 13:05:00,68.43,68.62,68.42,68.6,24470.0,67.6735,67.8614,67.6637,67.8417,24470.0
2022-02-16 13:10:00,68.61,68.67,68.52,68.67,12725.0,67.8515,67.9109,67.7625,67.9109,12725.0
2022-02-16 13:15:00,68.67,68.72,68.63,68.67,8965.0,67.9109,67.9603,67.8713,67.9109,8965.0
2022-02-16 13:20:00,68.67,68.85,68.65,68.77,28958.0,67.9109,68.0889,67.8911,68.0098,28958.0
2022-02-16 13:25:00,68.76,68.77,68.69,68.77,17841.0,67.9999,68.0098,67.9307,68.0098,17841.0
2022-02-16 13:30:00,68.78,68.78,68.59,68.64,27364.0,68.0197,68.0197,67.8318,67.8812,27364.0
2022-02-16 13:35:00,68.64,68.7,68.61,68.65,22846.0,67.8812,67.9406,67.8515,67.8911,22846.0
2022-02-16 13:40:00,68.63,68.64,68.54,68.63,15558.0,67.8713,67.8812,67.7823,67.8713,15558.0
2022-02-16 13:45:00,68.66,68.74,68.61,68.65,17966.0,67.901,67.9801,67.8515,67.8911,17966.0
2022-02-16 13:50:00,68.71,68.78,68.71,68.76,14945.0,67.9504,68.0197,67.9504,67.9999,14945.0
2022-02-16 13:55:00,68.73,68.75,68.5,68.7,31755.0,67.9702,67.99,67.7428,67.9406,31755.0
2022-02-16 14:00:00,68.73,69.44,68.38,69.0,250414.0,67.9702,68.6724,67.6241,68.2372,250414.0
2022-02-16 14:05:00,69.0,69.51,68.9,69.23,172363.0,68.2372,68.7416,68.1383,68.4647,172363.0
2022-02-16 14:10:00,69.24,69.34,68.98,69.04,111202.0,68.4746,68.5735,68.2175,68.2768,111202.0
2022-02-16 14:15:00,69.09,69.41,69.09,69.29,99290.0,68.3262,68.6427,68.3262,68.524,99290.0
2022-02-16 14:20:00,69.31,69.95,69.23,69.94,155688.0,68.5438,69.1767,68.4647,69.1668,155688.0
2022-02-16 14:25:00,69.95,70.05,69.81,69.98,62686.0,69.1767,69.2756,69.0383,69.2064,62686.0
2022-02-16 14:30:00,69.97,70.43,69.97,70.15,113167.0,69.1965,69.6514,69.1965,69.3745,113167.0
2022-02-16 14:35:00,70.17,70.23,69.95,70.06,67017.0,69.3943,69.4536,69.1767,69.2855,67017.0
2022-02-16 14:40:00,70.05,70.09,69.85,69.97,84638.0,69.2756,69.3152,69.0778,69.1965,84638.0
2022-02-16 14:45:00,69.93,70.08,69.71,69.8,45344.0,69.157,69.3053,68.9394,69.0284,45344.0
2022-02-16 14:50:00,69.81,69.99,69.74,69.92,49381.0,69.0383,69.2163,68.9691,69.1471,49381.0
2022-02-16 14:55:00,69.92,70.24,69.92,70.23,72965.0,69.1471,69.4635,69.1471,69.4536,72965.0
2022-02-16 15:00:00,70.24,70.75,70.19,70.74,146347.0,69.4635,69.9679,69.4141,69.958,146347.0
2022-02-16 15:05:00,70.74,70.75,70.53,70.61,89340.0,69.958,69.9679,69.7503,69.8294,89340.0
2022-02-16 15:10:00,70.6,70.64,70.4,70.49,79800.0,69.8196,69.8591,69.6218,69.7108,79800.0
2022-02-16 15:15:00,70.5,70.59,70.4,70.58,47737.0,69.7207,69.8097,69.6218,69.7998,47737.0
2022-02-16 15:20:00,70.55,70.57,70.35,70.46,84441.0,69.7701,69.7899,69.5723,69.6811,84441.0
2022-02-16 15:25:00,70.48,70.73,70.48,70.73,76012.0,69.7009,69.9481,69.7009,69.9481,76012.0
2022-02-16 15:30:00,70.71,70.75,70.3,70.42,80702.0,69.9283,69.9679,69.5229,69.6415,80702.0
2022-02-16 15:35:00,70.42,70.62,70.34,70.62,62120.0,69.6415,69.8393,69.5624,69.8393,62120.0
2022-02-16 15:40:00,70.61,70.65,70.43,70.49,58997.0,69.8294,69.869,69.6514,69.7108,58997.0
2022-02-16 15:45:00,70.49,70.65,70.38,70.62,90502.0,69.7108,69.869,69.602,69.8393,90502.0
2022-02-16 15:50:00,70.63,70.78,70.35,70.38,153863.0,69.8492,69.9976,69.5723,69.602,153863.0
2022-02-16 15:55:00,70.38,70.45,70.24,70.36,92323.0,69.602,69.6712,69.4635,69.5822,92323.0
2022-02-17 09:30:00,69.05,69.25,68.92,69.07,137266.0,68.2867,68.4845,68.1581,68.3065,137266.0
2022-02-17 09:35:00,69.12,69.33,69.01,69.31,98451.0,68.3559,68.5636,68.2471,68.5438,98451.0
2022-02-17 09:40:00,69.31,69.34,69.07,69.18,103816.0,68.5438,68.5735,68.3065,68.4152,103816.0
2022-02-17 09:45:00,69.18,69.2,68.57,68.74,110966.0,68.4152,68.435,67.812,67.9801,110966.0
2022-02-17 09:50:00,68.73,68.74,68.2,68.23,109490.0,67.9702,67.9801,67.4461,67.4758,109490.0
2022-02-17 09:55:00,68.31,68.53,68.28,68.47,105772.0,67.5549,67.7724,67.5252,67.7131,105772.0
2022-02-17 10:00:00,68.49,68.73,68.29,68.61,68670.0,67.7329,67.9702,67.5351,67.8515,68670.0
2022-02-17 10:05:00,68.6,68.68,68.51,68.51,80797.0,67.8417,67.9208,67.7527,67.7527,80797.0
2022-02-17 10:10:00,68.51,68.57,68.44,68.55,27695.0,67.7527,67.812,67.6834,67.7922,27695.0
2022-02-17 10:15:00,68.57,68.61,68.14,68.14,43009.0,67.812,67.8515,67.3867,67.3867,43009.0
2022-02-17 10:20:00,68.14,68.16,67.93,68.09,86695.0,67.3867,67.4065,67.1791,67.3373,86695.0
2022-02-17 10:25:00,68.06,68.06,67.85,67.89,89708.0,67.3076,67.3076,67.1,67.1395,89708.0
2022-02-17 10:30:00,67.89,68.08,67.81,68.03,85310.0,67.1395,67.3274,67.0604,67.278,85310.0
2022-02-17 10:35:00,67.96,68.12,67.91,68.09,31089.0,67.2087,67.367,67.1593,67.3373,31089.0
2022-02-17 10:40:00,68.07,68.07,67.95,68.06,28759.0,67.3175,67.3175,67.1988,67.3076,28759.0
2022-02-17 10:45:00,68.06,68.2,67.76,67.92,156858.0,67.3076,67.4461,67.0109,67.1692,156858.0
2022-02-17 10:50:00,67.91,67.95,67.7,67.95,53072.0,67.1593,67.1988,66.9516,67.1988,53072.0
2022-02-17 10:55:00,67.93,68.07,67.92,68.06,64959.0,67.1791,67.3175,67.1692,67.3076,64959.0
2022-02-17 11:00:00,68.06,68.18,67.96,67.98,71876.0,67.3076,67.4263,67.2087,67.2285,71876.0
2022-02-17 11:05:00,67.98,68.16,67.98,68.0,49462.0,67.2285,67.4065,67.2285,67.2483,49462.0
2022-02-17 11:10:00,68.03,68.34,68.03,68.29,50559.0,67.278,67.5845,67.278,67.5351,50559.0
2022-02-17 11:15:00,68.27,68.48,68.18,68.37,54241.0,67.5153,67.723,67.4263,67.6142,54241.0
2022-02-17 11:20:00,68.37,68.43,68.28,68.29,36560.0,67.6142,67.6735,67.5252,67.5351,36560.0
2022-02-17 11:25:00,68.29,68.52,68.29,68.41,44700.0,67.5351,67.7625,67.5351,67.6538,44700.0
2022-02-17 11:30:00,68.41,68.41,68.23,68.27,35085.0,67.6538,67.6538,67.4758,67.5153,35085.0
2022-02-17 11:35:00,68.31,68.35,68.12,68.19,52201.0,67.5549,67.5944,67.367,67.4362,52201.0
2022-02-17 11:40:00,68.19,68.26,68.12,68.22,21263.0,67.4362,67.5054,67.367,67.4659,21263.0
2022-02-17 11:45:00,68.18,68.5,68.15,68.48,91430.0,67.4263,67.7428,67.3966,67.723,91430.0
2022-02-17 11:50:00,68.44,68.45,68.25,68.28,28475.0,67.6834,67.6933,67.4955,67.5252,28475.0
2022-02-17 11:55:00,68.29,68.33,68.02,68.05,27485.0,67.5351,67.5746,67.2681,67.2977,27485.0
2022-02-17 12:00:00,68.05,68.13,67.98,68.08,45881.0,67.2977,67.3769,67.2285,67.3274,45881.0
2022-02-17 12:05:00,68.09,68.14,67.75,67.8,44410.0,67.3373,67.3867,67.0011,67.0505,44410.0
2022-02-17 12:10:00,67.79,67.81,67.62,67.79,47538.0,67.0406,67.0604,66.8725,67.0406,47538.0
2022-02-17 12:15:00,67.76,67.82,67.71,67.76,24548.0,67.0109,67.0703,66.9615,67.0109,24548.0
2022-02-17 12:20:00,67.78,67.98,67.75,67.93,24279.0,67.0307,67.2285,67.0011,67.1791,24279.0
2022-02-17 12:25:00,67.92,68.0,67.91,67.91,15251.0,67.1692,67.2483,67.1593,67.1593,15251.0
2022-02-17 12:30:00,67.87,68.12,67.85,68.0,25033.0,67.1197,67.367,67.1,67.2483,25033.0
2022-02-17 12:35:00,68.0,68.05,67.91,67.96,16185.0,67.2483,67.2977,67.1593,67.2087,16185.0
2022-02-17 12:40:00,67.93,68.03,67.84,68.02,13191.0,67.1791,67.278,67.0901,67.2681,13191.0
2022-02-17 12:45:00,68.04,68.05,67.8,67.88,23931.0,67.2879,67.2977,67.0505,67.1296,23931.0
2022-02-17 12:50:00,67.87,67.99,67.83,67.96,15784.0,67.1197,67.2384,67.0802,67.2087,15784.0
2022-02-17 12:55:00,67.94,68.02,67.88,67.94,31190.0,67.189,67.2681,67.1296,67.189,31190.0
2022-02-17 13:00:00,67.95,67.98,67.74,67.75,25722.0,67.1988,67.2285,66.9912,67.0011,25722.0
2022-02-17 13:05:00,67.76,67.87,67.7,67.76,24255.0,67.0109,67.1197,66.9516,67.0109,24255.0
2022-02-17 13:10:00,67.76,67.77,67.53,67.55,51040.0,67.0109,67.0208,66.7835,66.8033,51040.0
2022-02-17 13:15:00,67.56,67.66,67.51,67.57,30574.0,66.8132,66.9121,66.7637,66.823,30574.0
2022-02-17 13:20:00,67.56,67.62,67.4,67.43,38732.0,66.8132,66.8725,66.6549,66.6846,38732.0
2022-02-17 13:25:00,67.43,67.54,67.38,67.54,30540.0,66.6846,66.7934,66.6351,66.7934,30540.0
2022-02-17 13:30:00,67.52,67.69,67.49,67.59,26345.0,66.7736,66.9417,66.7439,66.8428,26345.0
2022-02-17 13:35:00,67.6,67.68,67.46,67.49,26092.0,66.8527,66.9318,66.7143,66.7439,26092.0
2022-02-17 13:40:00,67.49,67.51,67.4,67.5,21132.0,66.7439,66.7637,66.6549,66.7538,21132.0
2022-02-17 13:45:00,67.49,67.5,67.36,67.4,75915.0,66.7439,66.7538,66.6154,66.6549,75915.0
2022-02-17 13:50:00,67.37,67.56,67.35,67.52,33165.0,66.6253,66.8132,66.6055,66.7736,33165.0
2022-02-17 13:55:00,67.52,67.57,67.47,67.5,15683.0,66.7736,66.823,66.7242,66.7538,15683.0
2022-02-17 14:00:00,67.5,67.5,67.35,67.37,19448.0,66.7538,66.7538,66.6055,66.6253,19448.0
2022-02-17 14:05:00,67.37,67.4,67.23,67.27,51672.0,66.6253,66.6549,66.4868,66.5264,51672.0
2022-02-17 14:10:00,67.26,67.42,67.24,67.42,194455.0,66.5165,66.6747,66.4967,66.6747,194455.0
2022-02-17 14:15:00,67.41,67.44,67.34,67.38,29617.0,66.6648,66.6945,66.5956,66.6351,29617.0
2022-02-17 14:20:00,67.38,67.4,67.17,67.18,49576.0,66.6351,66.6549,66.4275,66.4374,49576.0
2022-02-17 14:25:00,67.17,67.24,67.14,67.23,21531.0,66.4275,66.4967,66.3978,66.4868,21531.0
2022-02-17 14:30:00,67.22,67.28,67.07,67.11,32745.0,66.4769,66.5363,66.3286,66.3681,32745.0
2022-02-17 14:35:00,67.12,67.16,67.01,67.03,45142.0,66.378,66.4176,66.2692,66.289,45142.0
2022-02-17 14:40:00,67.04,67.12,66.97,67.0,52428.0,66.2989,66.378,66.2297,66.2593,52428.0
2022-02-17 14:45:00,66.99,67.15,66.9,67.12,55837.0,66.2495,66.4077,66.1605,66.378,55837.0
2022-02-17 14:50:00,67.11,67.11,66.89,66.95,26636.0,66.3681,66.3681,66.1506,66.2099,26636.0
2022-02-17 14:55:00,67.0,67.04,66.87,66.88,38312.0,66.2593,66.2989,66.1308,66.1407,38312.0
2022-02-17 15:00:00,66.89,66.94,66.7,66.73,51647.0,66.1506,66.2,65.9627,65.9923,51647.0
2022-02-17 15:05:00,66.76,66.76,66.56,66.57,42056.0,66.022,66.022,65.8242,65.8341,42056.0
2022-02-17 15:10:00,66.58,66.65,66.45,66.5,89100.0,65.844,65.9132,65.7154,65.7649,89100.0
2022-02-17 15:15:00,66.49,66.59,66.38,66.55,61290.0,65.755,65.8539,65.6462,65.8143,61290.0
2022-02-17 15:20:00,66.58,66.66,66.52,66.55,97422.0,65.844,65.9231,65.7847,65.8143,97422.0
2022-02-17 15:25:00,66.61,66.65,66.42,66.48,81639.0,65.8737,65.9132,65.6858,65.7451,81639.0
2022-02-17 15:30:00,66.49,66.68,66.23,66.3,133629.0,65.755,65.9429,65.4979,65.5671,133629.0
2022-02-17 15:35:00,66.31,66.68,66.31,66.62,121019.0,65.577,65.9429,65.577,65.8835,121019.0
2022-02-17 15:40:00,66.61,66.61,66.47,66.61,56426.0,65.8737,65.8737,65.7352,65.8737,56426.0
2022-02-17 15:45:00,66.6,66.75,66.48,66.48,115097.0,65.8638,66.0121,65.7451,65.7451,115097.0
2022-02-17 15:50:00,66.5,66.55,66.02,66.15,279078.0,65.7649,65.8143,65.2902,65.4187,279078.0
2022-02-17 15:55:00,66.14,66.35,66.11,66.19,181372.0,65.4089,65.6165,65.3792,65.4583,181372.0
2022-02-18 09:30:00,66.52,66.67,66.03,66.07,923572.0,65.7847,65.933,65.3001,65.3396,923572.0
2022-02-18 09:35:00,66.03,66.18,65.75,65.86,115762.0,65.3001,65.4484,65.0232,65.1319,115762.0
2022-02-18 09:40:00,65.85,65.9,65.48,65.61,135662.0,65.1221,65.1715,64.7562,64.8847,135662.0
2022-02-18 09:45:00,65.6,65.99,65.51,65.94,162918.0,64.8748,65.2605,64.7858,65.2111,162918.0
2022-02-18 09:50:00,65.95,66.59,65.95,66.58,213239.0,65.221,65.8539,65.221,65.844,213239.0
2022-02-18 09:55:00,66.56,66.69,66.3,66.37,158936.0,65.8242,65.9528,65.5671,65.6363,158936.0
2022-02-18 10:00:00,66.36,66.44,65.98,66.1,76903.0,65.6264,65.7055,65.2506,65.3693,76903.0
2022-02-18 10:05:00,66.13,66.23,65.86,65.98,85132.0,65.399,65.4979,65.1319,65.2506,85132.0
2022-02-18 10:10:00,66.0,66.13,65.72,65.99,82338.0,65.2704,65.399,64.9935,65.2605,82338.0
2022-02-18 10:15:00,65.97,66.29,65.68,65.85,98981.0,65.2407,65.5572,64.9539,65.1221,98981.0
2022-02-18 10:20:00,65.84,65.93,65.51,65.6,73806.0,65.1122,65.2012,64.7858,64.8748,73806.0
2022-02-18 10:25:00,65.59,65.71,65.45,65.53,72620.0,64.8649,64.9836,64.7265,64.8056,72620.0
2022-02-18 10:30:00,65.53,65.53,65.15,65.26,131273.0,64.8056,64.8056,64.4298,64.5386,131273.0
2022-02-18 10:35:00,65.25,65.3,65.08,65.13,111257.0,64.5287,64.5781,64.3606,64.41,111257.0
2022-02-18 10:40:00,65.15,65.3,64.97,65.29,138401.0,64.4298,64.5781,64.2518,64.5683,138401.0
2022-02-18 10:45:00,65.29,65.35,64.96,65.1,78401.0,64.5683,64.6276,64.2419,64.3804,78401.0
2022-02-18 10:50:00,65.11,65.25,64.98,65.17,93047.0,64.3902,64.5287,64.2617,64.4496,93047.0
2022-02-18 10:55:00,65.14,65.23,65.0,65.11,56987.0,64.4199,64.5089,64.2815,64.3902,56987.0
2022-02-18 11:00:00,65.09,65.09,64.48,64.52,222149.0,64.3705,64.3705,63.7672,63.8068,222149.0
2022-02-18 11:05:00,64.52,64.8,64.49,64.58,51357.0,63.8068,64.0837,63.7771,63.8661,51357.0
2022-02-18 11:10:00,64.6,64.75,64.44,64.7,69968.0,63.8859,64.0342,63.7276,63.9848,69968.0
2022-02-18 11:15:00,64.72,64.93,64.58,64.92,73895.0,64.0046,64.2122,63.8661,64.2023,73895.0
2022-02-18 11:20:00,64.91,65.13,64.91,64.96,71877.0,64.1925,64.41,64.1925,64.2419,71877.0
2022-02-18 11:25:00,64.98,65.14,64.93,64.94,54130.0,64.2617,64.4199,64.2122,64.2221,54130.0
2022-02-18 11:30:00,64.95,65.12,64.82,64.91,61333.0,64.232,64.4001,64.1034,64.1925,61333.0
2022-02-18 11:35:00,64.91,65.23,64.82,65.11,68348.0,64.1925,64.5089,64.1034,64.3902,68348.0
2022-02-18 11:40:00,65.1,65.21,64.92,64.94,67790.0,64.3804,64.4891,64.2023,64.2221,67790.0
2022-02-18 11:45:00,64.94,65.11,64.76,64.79,67671.0,64.2221,64.3902,64.0441,64.0738,67671.0
2022-02-18 11:50:00,64.79,64.82,64.57,64.61,77688.0,64.0738,64.1034,63.8562,63.8958,77688.0
2022-02-18 11:55:00,64.61,64.69,64.29,64.43,79389.0,63.8958,63.9749,63.5793,63.7178,79389.0
2022-02-18 12:00:00,64.41,64.5,64.34,64.43,39466.0,63.698,63.787,63.6288,63.7178,39466.0
2022-02-18 12:05:00,64.42,64.76,64.42,64.76,98509.0,63.7079,64.0441,63.7079,64.0441,98509.0
2022-02-18 12:10:00,64.78,64.89,64.73,64.77,50862.0,64.0639,64.1727,64.0144,64.054,50862.0
2022-02-18 12:15:00,64.76,65.17,64.69,64.97,60175.0,64.0441,64.4496,63.9749,64.2518,60175.0
2022-02-18 12:20:00,64.98,65.02,64.72,64.72,34036.0,64.2617,64.3012,64.0046,64.0046,34036.0
2022-02-18 12:25:00,64.76,64.9,64.73,64.74,32232.0,64.0441,64.1826,64.0144,64.0243,32232.0
2022-02-18 12:30:00,64.72,64.95,64.46,64.6,74714.0,64.0046,64.232,63.7474,63.8859,74714.0
2022-02-18 12:35:00,64.62,64.65,64.15,64.22,105091.0,63.9057,63.9353,63.4409,63.5101,105091.0
2022-02-18 12:40:00,64.21,64.42,64.16,64.17,41943.0,63.5002,63.7079,63.4507,63.4606,41943.0
2022-02-18 12:45:00,64.16,64.26,64.1,64.23,55358.0,63.4507,63.5496,63.3914,63.52,55358.0
2022-02-18 12:50:00,64.22,64.36,64.09,64.24,28024.0,63.5101,63.6485,63.3815,63.5299,28024.0
2022-02-18 12:55:00,64.24,64.3,64.1,64.12,31201.0,63.5299,63.5892,63.3914,63.4112,31201.0
2022-02-18 13:00:00,64.14,64.22,64.02,64.09,32405.0,63.431,63.5101,63.3123,63.3815,32405.0
2022-02-18 13:05:00,64.09,64.18,63.98,64.11,39997.0,63.3815,63.4705,63.2727,63.4013,39997.0
2022-02-18 13:10:00,64.11,64.11,63.88,63.92,64838.0,63.4013,63.4013,63.1738,63.2134,64838.0
2022-02-18 13:15:00,63.89,64.03,63.78,63.87,57257.0,63.1837,63.3222,63.0749,63.1639,57257.0
2022-02-18 13:20:00,63.83,64.2,63.82,64.17,37623.0,63.1244,63.4903,63.1145,63.4606,37623.0
2022-02-18 13:25:00,64.17,64.17,63.94,64.01,34781.0,63.4606,63.4606,63.2332,63.3024,34781.0
2022-02-18 13:30:00,64.0,64.14,63.96,64.1,32553.0,63.2925,63.431,63.253,63.3914,32553.0
2022-02-18 13:35:00,64.08,64.47,64.01,64.45,49242.0,63.3716,63.7573,63.3024,63.7375,49242.0
2022-02-18 13:40:00,64.47,64.47,64.26,64.35,47048.0,63.7573,63.7573,63.5496,63.6386,47048.0
2022-02-18 13:45:00,64.36,64.61,64.36,64.51,60019.0,63.6485,63.8958,63.6485,63.7969,60019.0
2022-02-18 13:50:00,64.52,64.72,64.49,64.71,33159.0,63.8068,64.0046,63.7771,63.9947,33159.0
2022-02-18 13:55:00,64.67,64.72,64.53,64.53,35314.0,63.9551,64.0046,63.8167,63.8167,35314.0
2022-02-18 14:00:00,64.53,64.78,64.53,64.66,38993.0,63.8167,64.0639,63.8167,63.9452,38993.0
2022-02-18 14:05:00,64.68,64.75,64.47,64.55,50637.0,63.965,64.0342,63.7573,63.8364,50637.0
2022-02-18 14:10:00,64.51,64.61,64.5,64.56,29112.0,63.7969,63.8958,63.787,63.8463,29112.0
2022-02-18 14:15:00,64.51,64.94,64.51,64.9,45035.0,63.7969,64.2221,63.7969,64.1826,45035.0
2022-02-18 14:20:00,64.89,65.22,64.84,65.2,52696.0,64.1727,64.499,64.1232,64.4792,52696.0
2022-02-18 14:25:00,65.19,65.48,65.12,65.43,69145.0,64.4694,64.7562,64.4001,64.7067,69145.0
2022-02-18 14:30:00,65.43,65.89,65.39,65.63,136220.0,64.7067,65.1616,64.6671,64.9045,136220.0
2022-02-18 14:35:00,65.61,65.66,65.37,65.42,60469.0,64.8847,64.9342,64.6474,64.6968,60469.0
2022-02-18 14:40:00,65.42,65.44,65.25,65.25,77794.0,64.6968,64.7166,64.5287,64.5287,77794.0
2022-02-18 14:45:00,65.27,65.36,65.11,65.12,39210.0,64.5485,64.6375,64.3902,64.4001,39210.0
2022-02-18 14:50:00,65.13,65.59,65.06,65.59,84382.0,64.41,64.8649,64.3408,64.8649,84382.0
2022-02-18 14:55:00,65.54,65.7,65.44,65.63,72911.0,64.8155,64.9737,64.7166,64.9045,72911.0
2022-02-18 15:00:00,65.63,65.99,65.58,65.66,125831.0,64.9045,65.2605,64.855,64.9342,125831.0
2022-02-18 15:05:00,65.67,65.82,65.33,65.49,92870.0,64.9441,65.0924,64.6078,64.766,92870.0
2022-02-18 15:10:00,65.5,65.68,65.26,65.36,78077.0,64.7759,64.9539,64.5386,64.6375,78077.0
2022-02-18 15:15:00,65.35,65.45,64.85,64.88,94419.0,64.6276,64.7265,64.1331,64.1628,94419.0
2022-02-18 15:20:00,64.89,65.03,64.76,64.87,60946.0,64.1727,64.3111,64.0441,64.1529,60946.0
2022-02-18 15:25:00,64.86,65.01,64.76,64.78,76630.0,64.143,64.2913,64.0441,64.0639,76630.0
2022-02-18 15:30:00,64.77,64.77,64.29,64.45,100470.0,64.054,64.054,63.5793,63.7375,100470.0
2022-02-18 15:35:00,64.44,64.64,64.34,64.5,88955.0,63.7276,63.9254,63.6288,63.787,88955.0
2022-02-18 15:40:00,64.5,65.0,64.47,64.95,90599.0,63.787,64.2815,63.7573,64.232,90599.0
2022-02-18 15:45:00,64.98,65.16,64.7,64.97,122716.0,64.2617,64.4397,63.9848,64.2518,122716.0
2022-02-18 15:50:00,64.95,64.98,64.55,64.64,142696.0,64.232,64.2617,63.8364,63.9254,142696.0
2022-02-18 15:55:00,64.65,64.81,64.5,64.69,252194.0,63.9353,64.0936,63.787,63.9749,252194.0
2022-02-22 09:30:00,63.51,64.02,63.43,63.58,181754.0,62.8079,63.3123,62.7288,62.8772,181754.0
2022-02-22 09:35:00,63.59,63.93,63.36,63.75,136796.0,62.887,63.2233,62.6596,63.0453,136796.0
2022-02-22 09:40:00,63.75,64.5,63.61,64.36,131252.0,63.0453,63.787,62.9068,63.6485,131252.0
2022-02-22 09:45:00,64.45,65.04,64.36,65.02,160662.0,63.7375,64.321,63.6485,64.3012,160662.0
2022-02-22 09:50:00,65.0,65.51,64.85,65.33,200254.0,64.2815,64.7858,64.1331,64.6078,200254.0
2022-02-22 09:55:00,65.34,65.34,64.81,64.82,112896.0,64.6177,64.6177,64.0936,64.1034,112896.0
2022-02-22 10:00:00,64.82,64.88,64.57,64.77,93767.0,64.1034,64.1628,63.8562,64.054,93767.0
2022-02-22 10:05:00,64.76,64.85,64.38,64.71,122298.0,64.0441,64.1331,63.6683,63.9947,122298.0
2022-02-22 10:10:00,64.71,65.04,64.49,65.04,83656.0,63.9947,64.321,63.7771,64.321,83656.0
2022-02-22 10:15:00,65.02,65.17,64.9,65.1,87181.0,64.3012,64.4496,64.1826,64.3804,87181.0
2022-02-22 10:20:00,65.09,65.41,65.01,65.03,84519.0,64.3705,64.6869,64.2913,64.3111,84519.0
2022-02-22 10:25:00,65.03,65.62,65.03,65.6,116796.0,64.3111,64.8946,64.3111,64.8748,116796.0
2022-02-22 10:30:00,65.6,65.62,64.96,65.09,74789.0,64.8748,64.8946,64.2419,64.3705,74789.0
2022-02-22 10:35:00,65.05,65.11,64.77,64.78,53540.0,64.3309,64.3902,64.054,64.0639,53540.0
2022-02-22 10:40:00,64.75,64.9,64.5,64.67,58050.0,64.0342,64.1826,63.787,63.9551,58050.0
2022-02-22 10:45:00,64.66,64.77,64.48,64.71,45401.0,63.9452,64.054,63.7672,63.9947,45401.0
2022-02-22 10:50:00,64.67,64.68,64.23,64.33,73098.0,63.9551,63.965,63.52,63.6189,73098.0
2022-02-22 10:55:00,64.31,64.39,64.03,64.1,100221.0,63.5991,63.6782,63.3222,63.3914,100221.0
2022-02-22 11:00:00,64.09,64.27,64.0,64.1,87795.0,63.3815,63.5595,63.2925,63.3914,87795.0
2022-02-22 11:05:00,64.07,64.22,63.91,63.91,106291.0,63.3617,63.5101,63.2035,63.2035,106291.0
2022-02-22 11:10:00,63.93,64.08,63.83,63.86,37984.0,63.2233,63.3716,63.1244,63.1541,37984.0
2022-02-22 11:15:00,63.82,63.96,63.61,63.7,48593.0,63.1145,63.253,62.9068,62.9958,48593.0
2022-02-22 11:20:00,63.72,63.72,63.52,63.7,47459.0,63.0156,63.0156,62.8178,62.9958,47459.0
2022-02-22 11:25:00,63.69,64.02,63.55,63.62,128482.0,62.9859,63.3123,62.8475,62.9167,128482.0
2022-02-22 11:30:00,63.62,63.85,63.56,63.78,64031.0,62.9167,63.1442,62.8574,63.0749,64031.0
2022-02-22 11:35:00,63.78,63.82,63.49,63.64,27112.0,63.0749,63.1145,62.7881,62.9365,27112.0
2022-02-22 11:40:00,63.59,63.77,63.56,63.61,41023.0,62.887,63.0651,62.8574,62.9068,41023.0
2022-02-22 11:45:00,63.61,63.83,63.56,63.72,19616.0,62.9068,63.1244,62.8574,63.0156,19616.0
2022-02-22 11:50:00,63.7,63.92,63.22,63.25,55233.0,62.9958,63.2134,62.5211,62.5508,55233.0
2022-02-22 11:55:00,63.26,63.46,63.09,63.42,61288.0,62.5607,62.7585,62.3926,62.7189,61288.0
2022-02-22 12:00:00,63.41,63.73,63.4,63.61,42219.0,62.709,63.0255,62.6991,62.9068,42219.0
2022-02-22 12:05:00,63.61,63.76,63.52,63.64,24841.0,62.9068,63.0552,62.8178,62.9365,24841.0
2022-02-22 12:10:00,63.63,63.63,63.33,63.37,27354.0,62.9266,62.9266,62.6299,62.6695,27354.0
2022-02-22 12:15:00,63.36,63.38,63.17,63.18,17262.0,62.6596,62.6794,62.4717,62.4816,17262.0
2022-02-22 12:20:00,63.18,63.41,63.16,63.23,41320.0,62.4816,62.709,62.4618,62.531,41320.0
2022-02-22 12:25:00,63.2,63.46,63.18,63.28,24336.0,62.5014,62.7585,62.4816,62.5805,24336.0
2022-02-22 12:30:00,63.27,63.39,63.06,63.06,87508.0,62.5706,62.6893,62.3629,62.3629,87508.0
2022-02-22 12:35:00,63.07,63.37,63.07,63.25,61814.0,62.3728,62.6695,62.3728,62.5508,61814.0
2022-02-22 12:40:00,63.25,63.29,63.12,63.17,40206.0,62.5508,62.5904,62.4222,62.4717,40206.0
2022-02-22 12:45:00,63.15,63.23,62.91,62.97,57160.0,62.4519,62.531,62.2146,62.2739,57160.0
2022-02-22 12:50:00,62.98,63.11,62.98,63.0,51455.0,62.2838,62.4123,62.2838,62.3036,51455.0
2022-02-22 12:55:00,63.02,63.15,63.0,63.07,49466.0,62.3233,62.4519,62.3036,62.3728,49466.0
2022-02-22 13:00:00,63.08,63.13,62.84,62.96,49644.0,62.3827,62.4321,62.1453,62.264,49644.0
2022-02-22 13:05:00,62.96,63.15,62.94,63.09,44835.0,62.264,62.4519,62.2442,62.3926,44835.0
2022-02-22 13:10:00,63.11,63.29,63.1,63.17,34423.0,62.4123,62.5904,62.4025,62.4717,34423.0
2022-02-22 13:15:00,63.17,63.17,62.67,62.77,77383.0,62.4717,62.4717,61.9772,62.0761,77383.0
2022-02-22 13:20:00,62.77,62.95,62.76,62.9,34307.0,62.0761,62.2541,62.0662,62.2047,34307.0
2022-02-22 13:25:00,62.91,62.91,62.82,62.9,16302.0,62.2146,62.2146,62.1256,62.2047,16302.0
2022-02-22 13:30:00,62.9,63.05,62.79,62.97,49366.0,62.2047,62.353,62.0959,62.2739,49366.0
2022-02-22 13:35:00,62.97,62.97,62.76,62.8,35880.0,62.2739,62.2739,62.0662,62.1058,35880.0
2022-02-22 13:40:00,62.83,62.91,62.61,62.65,74323.0,62.1354,62.2146,61.9179,61.9574,74323.0
2022-02-22 13:45:00,62.65,62.7,62.51,62.56,31882.0,61.9574,62.0069,61.819,61.8684,31882.0
2022-02-22 13:50:00,62.53,62.55,62.33,62.34,49048.0,61.8388,61.8585,61.641,61.6509,49048.0
2022-02-22 13:55:00,62.33,62.46,62.29,62.45,53840.0,61.641,61.7695,61.6014,61.7596,53840.0
2022-02-22 14:00:00,62.41,62.46,62.27,62.28,49692.0,61.7201,61.7695,61.5816,61.5915,49692.0
2022-02-22 14:05:00,62.26,62.32,62.07,62.07,87896.0,61.5717,61.6311,61.3838,61.3838,87896.0
2022-02-22 14:10:00,62.07,62.4,61.97,62.35,115574.0,61.3838,61.7102,61.285,61.6608,115574.0
2022-02-22 14:15:00,62.34,62.56,62.29,62.47,69735.0,61.6509,61.8684,61.6014,61.7794,69735.0
2022-02-22 14:20:00,62.54,62.7,62.12,62.36,118874.0,61.8487,62.0069,61.4333,61.6706,118874.0
2022-02-22 14:25:00,62.38,63.01,62.36,62.87,232198.0,61.6904,62.3135,61.6706,62.175,232198.0
2022-02-22 14:30:00,62.83,63.39,62.6,62.99,175712.0,62.1354,62.6893,61.908,62.2937,175712.0
2022-02-22 14:35:00,63.02,63.3,62.94,62.98,99781.0,62.3233,62.6002,62.2442,62.2838,99781.0
2022-02-22 14:40:00,62.98,63.11,62.62,62.68,91990.0,62.2838,62.4123,61.9278,61.9871,91990.0
2022-02-22 14:45:00,62.67,63.44,62.5,63.4,97683.0,61.9772,62.7387,61.8091,62.6991,97683.0
2022-02-22 14:50:00,63.45,64.03,63.44,63.86,115159.0,62.7486,63.3222,62.7387,63.1541,115159.0
2022-02-22 14:55:00,63.85,64.22,63.85,63.94,103935.0,63.1442,63.5101,63.1442,63.2332,103935.0
2022-02-22 15:00:00,63.95,64.59,63.89,64.58,132671.0,63.2431,63.876,63.1837,63.8661,132671.0
2022-02-22 15:05:00,64.59,64.65,64.28,64.28,114824.0,63.876,63.9353,63.5694,63.5694,114824.0
2022-02-22 15:10:00,64.34,64.73,64.34,64.45,101918.0,63.6288,64.0144,63.6288,63.7375,101918.0
2022-02-22 15:15:00,64.48,64.74,64.19,64.28,150744.0,63.7672,64.0243,63.4804,63.5694,150744.0
2022-02-22 15:20:00,64.26,64.46,63.97,64.08,127321.0,63.5496,63.7474,63.2628,63.3716,127321.0
2022-02-22 15:25:00,64.1,64.54,64.02,64.26,131704.0,63.3914,63.8265,63.3123,63.5496,131704.0
2022-02-22 15:30:00,64.27,64.28,63.88,64.1,117450.0,63.5595,63.5694,63.1738,63.3914,117450.0
2022-02-22 15:35:00,64.12,64.19,63.87,64.14,100687.0,63.4112,63.4804,63.1639,63.431,100687.0
2022-02-22 15:40:00,64.15,64.16,63.57,63.73,126542.0,63.4409,63.4507,62.8673,63.0255,126542.0
2022-02-22 15:45:00,63.68,63.72,63.42,63.47,138442.0,62.976,63.0156,62.7189,62.7684,138442.0
2022-02-22 15:50:00,63.46,63.47,62.88,63.07,183576.0,62.7585,62.7684,62.1849,62.3728,183576.0
2022-02-22 15:55:00,63.06,63.48,63.06,63.37,300585.0,62.3629,62.7783,62.3629,62.6695,300585.0
2022-02-23 09:30:00,64.57,64.84,64.41,64.71,261732.0,63.8562,64.1232,63.698,63.9947,261732.0
2022-02-23 09:35:00,64.67,64.87,64.27,64.75,207900.0,63.9551,64.1529,63.5595,64.0342,207900.0
2022-02-23 09:40:00,64.78,64.89,64.09,64.18,138905.0,64.0639,64.1727,63.3815,63.4705,138905.0
2022-02-23 09:45:00,64.19,64.43,64.13,64.22,126710.0,63.4804,63.7178,63.4211,63.5101,126710.0
2022-02-23 09:50:00,64.23,64.25,63.64,63.66,149249.0,63.52,63.5397,62.9365,62.9563,149249.0
2022-02-23 09:55:00,63.68,63.92,63.61,63.73,93665.0,62.976,63.2134,62.9068,63.0255,93665.0
2022-02-23 10:00:00,63.72,63.72,63.19,63.47,203474.0,63.0156,63.0156,62.4915,62.7684,203474.0
2022-02-23 10:05:00,63.51,63.51,63.04,63.17,165471.0,62.8079,62.8079,62.3431,62.4717,165471.0
2022-02-23 10:10:00,63.17,63.57,63.15,63.52,124625.0,62.4717,62.8673,62.4519,62.8178,124625.0
2022-02-23 10:15:00,63.53,63.53,63.07,63.2,139207.0,62.8277,62.8277,62.3728,62.5014,139207.0
2022-02-23 10:20:00,63.19,63.49,63.01,63.08,91884.0,62.4915,62.7881,62.3135,62.3827,91884.0
2022-02-23 10:25:00,63.1,63.14,62.74,62.83,168388.0,62.4025,62.442,62.0464,62.1354,168388.0
2022-02-23 10:30:00,62.82,63.0,62.66,62.89,108953.0,62.1256,62.3036,61.9673,62.1948,108953.0
2022-02-23 10:35:00,62.89,63.16,62.87,62.95,111364.0,62.1948,62.4618,62.175,62.2541,111364.0
2022-02-23 10:40:00,62.95,62.99,62.55,62.61,109992.0,62.2541,62.2937,61.8585,61.9179,109992.0
2022-02-23 10:45:00,62.6,62.78,62.51,62.51,81153.0,61.908,62.086,61.819,61.819,81153.0
2022-02-23 10:50:00,62.52,62.72,62.48,62.54,59540.0,61.8289,62.0267,61.7893,61.8487,59540.0
2022-02-23 10:55:00,62.55,62.76,62.35,62.58,126042.0,61.8585,62.0662,61.6608,61.8882,126042.0
2022-02-23 11:00:00,62.58,62.69,62.25,62.38,92398.0,61.8882,61.997,61.5619,61.6904,92398.0
2022-02-23 11:05:00,62.35,62.42,62.13,62.25,164410.0,61.6608,61.73,61.4432,61.5619,164410.0
2022-02-23 11:10:00,62.2,62.36,62.18,62.28,79278.0,61.5124,61.6706,61.4926,61.5915,79278.0
2022-02-23 11:15:00,62.27,62.27,61.99,62.18,130305.0,61.5816,61.5816,61.3047,61.4926,130305.0
2022-02-23 11:20:00,62.16,62.3,62.12,62.2,84289.0,61.4729,61.6113,61.4333,61.5124,84289.0
2022-02-23 11:25:00,62.17,62.37,62.15,62.2,84259.0,61.4827,61.6805,61.463,61.5124,84259.0
2022-02-23 11:30:00,62.21,62.57,62.03,62.38,135089.0,61.5223,61.8783,61.3443,61.6904,135089.0
2022-02-23 11:35:00,62.36,62.71,62.32,62.53,67322.0,61.6706,62.0168,61.6311,61.8388,67322.0
2022-02-23 11:40:00,62.55,62.67,62.34,62.41,61013.0,61.8585,61.9772,61.6509,61.7201,61013.0
2022-02-23 11:45:00,62.43,62.57,62.27,62.54,77005.0,61.7399,61.8783,61.5816,61.8487,77005.0
2022-02-23 11:50:00,62.57,62.88,62.45,62.84,86849.0,61.8783,62.1849,61.7596,62.1453,86849.0
2022-02-23 11:55:00,62.85,63.06,62.84,62.88,106992.0,62.1552,62.3629,62.1453,62.1849,106992.0
2022-02-23 12:00:00,62.91,62.93,62.74,62.81,41943.0,62.2146,62.2343,62.0464,62.1157,41943.0
2022-02-23 12:05:00,62.84,62.98,62.72,62.94,29676.0,62.1453,62.2838,62.0267,62.2442,29676.0
2022-02-23 12:10:00,62.97,63.08,62.79,62.84,49933.0,62.2739,62.3827,62.0959,62.1453,49933.0
2022-02-23 12:15:00,62.84,63.19,62.84,63.16,57830.0,62.1453,62.4915,62.1453,62.4618,57830.0
2022-02-23 12:20:00,63.16,63.31,63.1,63.26,60362.0,62.4618,62.6101,62.4025,62.5607,60362.0
2022-02-23 12:25:00,63.26,63.36,63.16,63.28,122621.0,62.5607,62.6596,62.4618,62.5805,122621.0
2022-02-23 12:30:00,63.29,63.33,62.98,62.98,53700.0,62.5904,62.6299,62.2838,62.2838,53700.0
2022-02-23 12:35:00,62.99,63.01,62.78,62.82,31474.0,62.2937,62.3135,62.086,62.1256,31474.0
2022-02-23 12:40:00,62.85,62.94,62.78,62.91,31272.0,62.1552,62.2442,62.086,62.2146,31272.0
2022-02-23 12:45:00,62.85,63.01,62.76,62.77,43325.0,62.1552,62.3135,62.0662,62.0761,43325.0
2022-02-23 12:50:00,62.78,62.79,62.42,62.45,70477.0,62.086,62.0959,61.73,61.7596,70477.0
2022-02-23 12:55:00,62.45,62.51,62.35,62.44,39965.0,61.7596,61.819,61.6608,61.7498,39965.0
2022-02-23 13:00:00,62.43,62.43,62.3,62.36,16258.0,61.7399,61.7399,61.6113,61.6706,16258.0
2022-02-23 13:05:00,62.35,62.4,62.12,62.24,59536.0,61.6608,61.7102,61.4333,61.552,59536.0
2022-02-23 13:10:00,62.25,62.27,61.74,61.76,110682.0,61.5619,61.5816,61.0575,61.0773,110682.0
2022-02-23 13:15:00,61.75,61.89,61.64,61.83,94197.0,61.0674,61.2058,60.9586,61.1465,94197.0
2022-02-23 13:20:00,61.83,61.92,61.7,61.78,59952.0,61.1465,61.2355,61.0179,61.0971,59952.0
2022-02-23 13:25:00,61.78,61.9,61.56,61.63,86734.0,61.0971,61.2157,60.8795,60.9487,86734.0
2022-02-23 13:30:00,61.63,61.72,61.44,61.46,85100.0,60.9487,61.0377,60.7608,60.7806,85100.0
2022-02-23 13:35:00,61.48,61.85,61.43,61.82,79122.0,60.8004,61.1663,60.7509,61.1366,79122.0
2022-02-23 13:40:00,61.82,61.89,61.72,61.81,34607.0,61.1366,61.2058,61.0377,61.1267,34607.0
2022-02-23 13:45:00,61.82,62.09,61.76,62.01,58742.0,61.1366,61.4036,61.0773,61.3245,58742.0
2022-02-23 13:50:00,62.02,62.03,61.54,61.64,70108.0,61.3344,61.3443,60.8597,60.9586,70108.0
2022-02-23 13:55:00,61.63,61.76,61.54,61.71,45938.0,60.9487,61.0773,60.8597,61.0278,45938.0
2022-02-23 14:00:00,61.67,61.91,61.48,61.58,92447.0,60.9883,61.2256,60.8004,60.8993,92447.0
2022-02-23 14:05:00,61.58,61.8,61.52,61.7,33201.0,60.8993,61.1168,60.8399,61.0179,33201.0
2022-02-23 14:10:00,61.75,61.9,61.61,61.67,46726.0,61.0674,61.2157,60.9289,60.9883,46726.0
2022-02-23 14:15:00,61.66,61.82,61.46,61.62,65066.0,60.9784,61.1366,60.7806,60.9388,65066.0
2022-02-23 14:20:00,61.61,61.67,61.13,61.18,135832.0,60.9289,60.9883,60.4542,60.5037,135832.0
2022-02-23 14:25:00,61.18,61.23,61.05,61.13,111990.0,60.5037,60.5531,60.3751,60.4542,111990.0
2022-02-23 14:30:00,61.13,61.24,60.97,61.03,56354.0,60.4542,60.563,60.296,60.3553,56354.0
2022-02-23 14:35:00,61.03,61.16,61.02,61.02,66414.0,60.3553,60.4839,60.3455,60.3455,66414.0
2022-02-23 14:40:00,61.02,61.06,60.68,60.72,107571.0,60.3455,60.385,60.0092,60.0488,107571.0
2022-02-23 14:45:00,60.72,61.05,60.68,60.9,80633.0,60.0488,60.3751,60.0092,60.2268,80633.0
2022-02-23 14:50:00,60.87,61.02,60.81,60.81,88957.0,60.1971,60.3455,60.1378,60.1378,88957.0
2022-02-23 14:55:00,60.82,61.0,60.71,60.87,141772.0,60.1477,60.3257,60.0389,60.1971,141772.0
2022-02-23 15:00:00,60.86,60.91,60.51,60.55,111080.0,60.1872,60.2367,59.8411,59.8806,111080.0
2022-02-23 15:05:00,60.56,60.69,60.38,60.46,84780.0,59.8905,60.0191,59.7125,59.7916,84780.0
2022-02-23 15:10:00,60.47,60.51,60.27,60.45,161318.0,59.8015,59.8411,59.6037,59.7818,161318.0
2022-02-23 15:15:00,60.46,60.7,60.36,60.41,112967.0,59.7916,60.029,59.6927,59.7422,112967.0
2022-02-23 15:20:00,60.42,60.5,60.28,60.47,66899.0,59.7521,59.8312,59.6136,59.8015,66899.0
2022-02-23 15:25:00,60.48,60.85,60.43,60.77,117198.0,59.8114,60.1773,59.762,60.0982,117198.0
2022-02-23 15:30:00,60.77,60.89,60.53,60.7,120359.0,60.0982,60.2169,59.8609,60.029,120359.0
2022-02-23 15:35:00,60.69,60.79,60.4,60.4,102210.0,60.0191,60.118,59.7323,59.7323,102210.0
2022-02-23 15:40:00,60.37,60.55,60.33,60.35,116527.0,59.7026,59.8806,59.6631,59.6829,116527.0
2022-02-23 15:45:00,60.34,60.51,60.14,60.16,258990.0,59.673,59.8411,59.4752,59.495,258990.0
2022-02-23 15:50:00,60.16,60.38,60.01,60.12,271999.0,59.495,59.7125,59.3466,59.4554,271999.0
2022-02-23 15:55:00,60.13,60.27,60.01,60.12,365091.0,59.4653,59.6037,59.3466,59.4554,365091.0
2022-02-24 09:30:00,56.27,57.5,56.12,57.26,466004.0,55.648,56.8644,55.4996,56.627,466004.0
2022-02-24 09:35:00,57.27,58.3,56.96,58.29,293150.0,56.6369,57.6555,56.3303,57.6456,293150.0
2022-02-24 09:40:00,58.28,58.28,57.45,57.77,353697.0,57.6357,57.6357,56.8149,57.1314,353697.0
2022-02-24 09:45:00,57.75,58.56,57.57,58.54,366614.0,57.1116,57.9126,56.9336,57.8929,366614.0
2022-02-24 09:50:00,58.56,58.84,58.31,58.45,332045.0,57.9126,58.1896,57.6654,57.8039,332045.0
2022-02-24 09:55:00,58.45,58.72,58.15,58.63,220658.0,57.8039,58.0709,57.5072,57.9819,220658.0
2022-02-24 10:00:00,58.62,58.63,57.95,58.0,208983.0,57.972,57.9819,57.3094,57.3588,208983.0
2022-02-24 10:05:00,58.0,58.62,57.8,58.59,212848.0,57.3588,57.972,57.161,57.9423,212848.0
2022-02-24 10:10:00,58.57,59.05,58.36,58.98,291566.0,57.9225,58.3972,57.7149,58.328,291566.0
2022-02-24 10:15:00,58.96,59.59,58.91,59.54,293479.0,58.3082,58.9313,58.2588,58.8818,293479.0
2022-02-24 10:20:00,59.52,59.91,59.2,59.34,260525.0,58.862,59.2477,58.5456,58.684,260525.0
2022-02-24 10:25:00,59.33,59.46,58.83,58.88,206027.0,58.6741,58.8027,58.1797,58.2291,206027.0
2022-02-24 10:30:00,58.85,59.37,58.6,59.17,265305.0,58.1994,58.7137,57.9522,58.5159,265305.0
2022-02-24 10:35:00,59.14,59.28,58.59,58.75,305253.0,58.4862,58.6247,57.9423,58.1005,305253.0
2022-02-24 10:40:00,58.75,58.95,58.37,58.84,251713.0,58.1005,58.2983,57.7247,58.1896,251713.0
2022-02-24 10:45:00,58.84,59.6,58.82,59.45,277629.0,58.1896,58.9412,58.1698,58.7928,277629.0
2022-02-24 10:50:00,59.43,59.75,59.07,59.6,232449.0,58.773,59.0895,58.417,58.9412,232449.0
2022-02-24 10:55:00,59.61,60.0,59.56,59.61,230190.0,58.951,59.3367,58.9016,58.951,230190.0
2022-02-24 11:00:00,59.65,59.99,59.34,59.44,95073.0,58.9906,59.3268,58.684,58.7829,95073.0
2022-02-24 11:05:00,59.42,60.05,59.38,59.93,140465.0,58.7631,59.3862,58.7236,59.2675,140465.0
2022-02-24 11:10:00,59.98,60.28,59.68,60.12,127165.0,59.317,59.6136,59.0203,59.4554,127165.0
2022-02-24 11:15:00,60.14,60.55,59.97,60.55,118906.0,59.4752,59.8806,59.3071,59.8806,118906.0
2022-02-24 11:20:00,60.55,60.6,60.08,60.12,114253.0,59.8806,59.9301,59.4158,59.4554,114253.0
2022-02-24 11:25:00,60.1,60.29,59.91,59.97,105135.0,59.4356,59.6235,59.2477,59.3071,105135.0
2022-02-24 11:30:00,60.0,60.27,59.8,59.99,117394.0,59.3367,59.6037,59.1389,59.3268,117394.0
2022-02-24 11:35:00,60.02,60.25,59.79,60.25,80911.0,59.3565,59.584,59.1291,59.584,80911.0
2022-02-24 11:40:00,60.21,60.22,59.55,59.64,214240.0,59.5444,59.5543,58.8917,58.9807,214240.0
2022-02-24 11:45:00,59.7,59.8,59.45,59.78,69890.0,59.04,59.1389,58.7928,59.1192,69890.0
2022-02-24 11:50:00,59.85,60.3,59.81,60.29,130663.0,59.1884,59.6334,59.1488,59.6235,130663.0
2022-02-24 11:55:00,60.25,60.49,60.12,60.44,111191.0,59.584,59.8213,59.4554,59.7719,111191.0
2022-02-24 12:00:00,60.43,60.54,60.32,60.42,71013.0,59.762,59.8708,59.6532,59.7521,71013.0
2022-02-24 12:05:00,60.44,60.51,60.15,60.17,37626.0,59.7719,59.8411,59.4851,59.5048,37626.0
2022-02-24 12:10:00,60.18,60.26,59.59,59.62,105431.0,59.5147,59.5939,58.9313,58.9609,105431.0
2022-02-24 12:15:00,59.6,59.78,59.5,59.67,71932.0,58.9412,59.1192,58.8423,59.0104,71932.0
2022-02-24 12:20:00,59.68,59.68,59.2,59.23,124406.0,59.0203,59.0203,58.5456,58.5752,124406.0
2022-02-24 12:25:00,59.23,59.6,59.23,59.6,44795.0,58.5752,58.9412,58.5752,58.9412,44795.0
2022-02-24 12:30:00,59.57,59.82,59.29,59.54,89336.0,58.9115,59.1587,58.6346,58.8818,89336.0
2022-02-24 12:35:00,59.57,60.08,59.56,60.06,90029.0,58.9115,59.4158,58.9016,59.3961,90029.0
2022-02-24 12:40:00,60.05,60.29,60.02,60.07,137246.0,59.3862,59.6235,59.3565,59.406,137246.0
2022-02-24 12:45:00,60.11,60.12,59.72,59.77,47644.0,59.4455,59.4554,59.0598,59.1093,47644.0
2022-02-24 12:50:00,59.78,59.92,59.67,59.86,39464.0,59.1192,59.2576,59.0104,59.1983,39464.0
2022-02-24 12:55:00,59.91,60.12,59.58,59.64,52320.0,59.2477,59.4554,58.9214,58.9807,52320.0
2022-02-24 13:00:00,59.63,59.73,59.51,59.7,41466.0,58.9708,59.0697,58.8521,59.04,41466.0
2022-02-24 13:05:00,59.71,60.04,59.66,60.01,52129.0,59.0499,59.3763,59.0005,59.3466,52129.0
2022-02-24 13:10:00,60.02,60.33,59.9,60.31,100303.0,59.3565,59.6631,59.2378,59.6433,100303.0
2022-02-24 13:15:00,60.32,60.44,60.02,60.35,72356.0,59.6532,59.7719,59.3565,59.6829,72356.0
2022-02-24 13:20:00,60.39,60.45,60.08,60.1,58258.0,59.7224,59.7818,59.4158,59.4356,58258.0
2022-02-24 13:25:00,60.11,60.23,59.85,59.89,48449.0,59.4455,59.5642,59.1884,59.2279,48449.0
2022-02-24 13:30:00,59.87,60.31,59.87,60.23,33908.0,59.2082,59.6433,59.2082,59.5642,33908.0
2022-02-24 13:35:00,60.17,60.9,60.12,60.87,176883.0,59.5048,60.2268,59.4554,60.1971,176883.0
2022-02-24 13:40:00,60.9,60.99,60.65,60.65,118269.0,60.2268,60.3158,59.9795,59.9795,118269.0
2022-02-24 13:45:00,60.63,61.67,60.46,61.64,308844.0,59.9598,60.9883,59.7916,60.9586,308844.0
2022-02-24 13:50:00,61.64,61.82,61.32,61.36,288656.0,60.9586,61.1366,60.6421,60.6817,288656.0
2022-02-24 13:55:00,61.35,61.4,60.85,60.94,154129.0,60.6718,60.7213,60.1773,60.2663,154129.0
2022-02-24 14:00:00,60.93,61.04,60.6,60.97,178356.0,60.2564,60.3652,59.9301,60.296,178356.0
2022-02-24 14:05:00,60.99,61.16,60.58,60.65,189441.0,60.3158,60.4839,59.9103,59.9795,189441.0
2022-02-24 14:10:00,60.7,61.34,60.68,61.25,163564.0,60.029,60.6619,60.0092,60.5729,163564.0
2022-02-24 14:15:00,61.25,61.56,61.16,61.51,121289.0,60.5729,60.8795,60.4839,60.83,121289.0
2022-02-24 14:20:00,61.54,61.63,61.21,61.36,113340.0,60.8597,60.9487,60.5334,60.6817,113340.0
2022-02-24 14:25:00,61.41,61.55,61.21,61.55,64871.0,60.7311,60.8696,60.5334,60.8696,64871.0
2022-02-24 14:30:00,61.51,62.28,61.51,62.24,321101.0,60.83,61.5915,60.83,61.552,321101.0
2022-02-24 14:35:00,62.26,62.67,62.19,62.65,211097.0,61.5717,61.9772,61.5025,61.9574,211097.0
2022-02-24 14:40:00,62.66,62.73,62.22,62.29,220440.0,61.9673,62.0366,61.5322,61.6014,220440.0
2022-02-24 14:45:00,62.31,62.62,62.17,62.59,174888.0,61.6212,61.9278,61.4827,61.8981,174888.0
2022-02-24 14:50:00,62.59,62.72,62.35,62.68,153240.0,61.8981,62.0267,61.6608,61.9871,153240.0
2022-02-24 14:55:00,62.68,62.68,62.28,62.48,157916.0,61.9871,61.9871,61.5915,61.7893,157916.0
2022-02-24 15:00:00,62.49,62.98,62.32,62.94,198681.0,61.7992,62.2838,61.6311,62.2442,198681.0
2022-02-24 15:05:00,62.93,63.01,62.8,62.81,131666.0,62.2343,62.3135,62.1058,62.1157,131666.0
2022-02-24 15:10:00,62.78,62.93,62.72,62.91,164709.0,62.086,62.2343,62.0267,62.2146,164709.0
2022-02-24 15:15:00,62.88,63.09,62.78,63.05,170958.0,62.1849,62.3926,62.086,62.353,170958.0
2022-02-24 15:20:00,63.03,63.13,62.79,63.04,117044.0,62.3332,62.4321,62.0959,62.3431,117044.0
2022-02-24 15:25:00,63.03,63.25,62.78,62.82,126216.0,62.3332,62.5508,62.086,62.1256,126216.0
2022-02-24 15:30:00,62.82,63.81,62.81,63.79,152861.0,62.1256,63.1046,62.1157,63.0848,152861.0
2022-02-24 15:35:00,63.79,63.96,63.69,63.91,205926.0,63.0848,63.253,62.9859,63.2035,205926.0
2022-02-24 15:40:00,63.91,63.95,63.59,63.62,164970.0,63.2035,63.2431,62.887,62.9167,164970.0
2022-02-24 15:45:00,63.59,63.82,63.46,63.54,144891.0,62.887,63.1145,62.7585,62.8376,144891.0
2022-02-24 15:50:00,63.55,64.32,63.55,64.25,394214.0,62.8475,63.609,62.8475,63.5397,394214.0
2022-02-24 15:55:00,64.23,64.3,63.98,64.19,296127.0,63.52,63.5892,63.2727,63.4804,296127.0
2022-02-25 09:30:00,64.45,64.52,63.76,64.45,279657.0,63.7375,63.8068,63.0552,63.7375,279657.0
2022-02-25 09:35:00,64.44,64.63,63.74,63.8,216194.0,63.7276,63.9155,63.0354,63.0947,216194.0
2022-02-25 09:40:00,63.76,64.1,63.33,63.4,189241.0,63.0552,63.3914,62.6299,62.6991,189241.0
2022-02-25 09:45:00,63.38,64.22,63.37,64.19,237637.0,62.6794,63.5101,62.6695,63.4804,237637.0
2022-02-25 09:50:00,64.14,64.34,63.68,63.82,180238.0,63.431,63.6288,62.976,63.1145,180238.0
2022-02-25 09:55:00,63.85,63.95,63.23,63.3,126440.0,63.1442,63.2431,62.531,62.6002,126440.0
2022-02-25 10:00:00,63.32,63.41,62.97,63.11,231193.0,62.62,62.709,62.2739,62.4123,231193.0
2022-02-25 10:05:00,63.14,63.86,63.13,63.79,202388.0,62.442,63.1541,62.4321,63.0848,202388.0
2022-02-25 10:10:00,63.79,64.04,63.54,63.62,151453.0,63.0848,63.3321,62.8376,62.9167,151453.0
2022-02-25 10:15:00,63.64,63.91,63.31,63.86,188193.0,62.9365,63.2035,62.6101,63.1541,188193.0
2022-02-25 10:20:00,63.87,64.38,63.77,64.3,239383.0,63.1639,63.6683,63.0651,63.5892,239383.0
2022-02-25 10:25:00,64.3,64.55,64.2,64.43,175048.0,63.5892,63.8364,63.4903,63.7178,175048.0
2022-02-25 10:30:00,64.42,64.64,64.25,64.37,136793.0,63.7079,63.9254,63.5397,63.6584,136793.0
2022-02-25 10:35:00,64.37,64.43,63.97,64.16,62765.0,63.6584,63.7178,63.2628,63.4507,62765.0
2022-02-25 10:40:00,64.2,64.86,64.19,64.86,129976.0,63.4903,64.143,63.4804,64.143,129976.0
2022-02-25 10:45:00,64.87,65.22,64.81,65.18,146083.0,64.1529,64.499,64.0936,64.4595,146083.0
2022-02-25 10:50:00,65.17,65.23,64.95,65.08,123109.0,64.4496,64.5089,64.232,64.3606,123109.0
2022-02-25 10:55:00,65.08,65.32,64.88,65.04,197581.0,64.3606,64.5979,64.1628,64.321,197581.0
2022-02-25 11:00:00,65.03,65.18,64.69,65.18,189289.0,64.3111,64.4595,63.9749,64.4595,189289.0
2022-02-25 11:05:00,65.17,65.17,64.77,65.1,75583.0,64.4496,64.4496,64.054,64.3804,75583.0
2022-02-25 11:10:00,65.1,65.52,64.98,65.37,135720.0,64.3804,64.7957,64.2617,64.6474,135720.0
2022-02-25 11:15:00,65.37,65.73,65.19,65.73,108822.0,64.6474,65.0034,64.4694,65.0034,108822.0
2022-02-25 11:20:00,65.74,65.83,65.59,65.68,96750.0,65.0133,65.1023,64.8649,64.9539,96750.0
2022-02-25 11:25:00,65.67,65.73,65.48,65.61,71344.0,64.9441,65.0034,64.7562,64.8847,71344.0
2022-02-25 11:30:00,65.63,65.69,65.38,65.68,85577.0,64.9045,64.9638,64.6573,64.9539,85577.0
2022-02-25 11:35:00,65.7,65.75,65.29,65.48,93346.0,64.9737,65.0232,64.5683,64.7562,93346.0
2022-02-25 11:40:00,65.48,65.61,65.35,65.44,28270.0,64.7562,64.8847,64.6276,64.7166,28270.0
2022-02-25 11:45:00,65.47,65.76,65.46,65.76,43233.0,64.7463,65.0331,64.7364,65.0331,43233.0
2022-02-25 11:50:00,65.76,65.87,65.59,65.83,57929.0,65.0331,65.1418,64.8649,65.1023,57929.0
2022-02-25 11:55:00,65.82,66.0,65.81,65.98,79513.0,65.0924,65.2704,65.0825,65.2506,79513.0
2022-02-25 12:00:00,66.01,66.12,65.92,65.92,77182.0,65.2803,65.3891,65.1913,65.1913,77182.0
2022-02-25 12:05:00,65.94,65.95,65.7,65.7,62829.0,65.2111,65.221,64.9737,64.9737,62829.0
2022-02-25 12:10:00,65.73,65.83,65.52,65.53,56526.0,65.0034,65.1023,64.7957,64.8056,56526.0
2022-02-25 12:15:00,65.53,65.77,65.46,65.74,31691.0,64.8056,65.0429,64.7364,65.0133,31691.0
2022-02-25 12:20:00,65.71,65.72,65.54,65.59,39441.0,64.9836,64.9935,64.8155,64.8649,39441.0
2022-02-25 12:25:00,65.56,65.84,65.51,65.82,21041.0,64.8353,65.1122,64.7858,65.0924,21041.0
2022-02-25 12:30:00,65.83,66.01,65.8,66.01,62133.0,65.1023,65.2803,65.0726,65.2803,62133.0
2022-02-25 12:35:00,66.01,66.06,65.83,65.88,40155.0,65.2803,65.3297,65.1023,65.1517,40155.0
2022-02-25 12:40:00,65.89,65.99,65.83,65.92,19489.0,65.1616,65.2605,65.1023,65.1913,19489.0
2022-02-25 12:45:00,65.94,65.94,65.62,65.62,23574.0,65.2111,65.2111,64.8946,64.8946,23574.0
2022-02-25 12:50:00,65.55,65.56,65.18,65.2,62322.0,64.8254,64.8353,64.4595,64.4792,62322.0
2022-02-25 12:55:00,65.18,65.32,65.02,65.25,97902.0,64.4595,64.5979,64.3012,64.5287,97902.0
2022-02-25 13:00:00,65.25,65.48,65.25,65.37,93933.0,64.5287,64.7562,64.5287,64.6474,93933.0
2022-02-25 13:05:00,65.35,65.38,65.1,65.15,37806.0,64.6276,64.6573,64.3804,64.4298,37806.0
2022-02-25 13:10:00,65.16,65.19,64.84,65.04,72011.0,64.4397,64.4694,64.1232,64.321,72011.0
2022-02-25 13:15:00,65.03,65.31,64.93,65.28,66348.0,64.3111,64.588,64.2122,64.5584,66348.0
2022-02-25 13:20:00,65.27,65.35,65.18,65.34,37860.0,64.5485,64.6276,64.4595,64.6177,37860.0
2022-02-25 13:25:00,65.35,65.53,65.31,65.44,110826.0,64.6276,64.8056,64.588,64.7166,110826.0
2022-02-25 13:30:00,65.47,65.74,65.46,65.64,110584.0,64.7463,65.0133,64.7364,64.9144,110584.0
2022-02-25 13:35:00,65.65,65.71,65.41,65.63,44545.0,64.9243,64.9836,64.6869,64.9045,44545.0
2022-02-25 13:40:00,65.65,65.86,65.64,65.82,40726.0,64.9243,65.1319,64.9144,65.0924,40726.0
2022-02-25 13:45:00,65.84,65.84,65.62,65.75,42556.0,65.1122,65.1122,64.8946,65.0232,42556.0
2022-02-25 13:50:00,65.77,65.84,65.69,65.69,27984.0,65.0429,65.1122,64.9638,64.9638,27984.0
2022-02-25 13:55:00,65.62,65.62,65.23,65.52,67604.0,64.8946,64.8946,64.5089,64.7957,67604.0
2022-02-25 14:00:00,65.52,65.78,65.25,65.68,71499.0,64.7957,65.0528,64.5287,64.9539,71499.0
2022-02-25 14:05:00,65.67,65.71,65.31,65.36,37861.0,64.9441,64.9836,64.588,64.6375,37861.0
2022-02-25 14:10:00,65.33,65.39,65.1,65.25,53512.0,64.6078,64.6671,64.3804,64.5287,53512.0
2022-02-25 14:15:00,65.27,65.45,65.27,65.39,35860.0,64.5485,64.7265,64.5485,64.6671,35860.0
2022-02-25 14:20:00,65.35,65.78,65.35,65.78,54407.0,64.6276,65.0528,64.6276,65.0528,54407.0
2022-02-25 14:25:00,65.7,65.83,65.68,65.74,18654.0,64.9737,65.1023,64.9539,65.0133,18654.0
2022-02-25 14:30:00,65.72,65.91,65.29,65.38,63173.0,64.9935,65.1814,64.5683,64.6573,63173.0
2022-02-25 14:35:00,65.43,65.59,65.43,65.54,43908.0,64.7067,64.8649,64.7067,64.8155,43908.0
2022-02-25 14:40:00,65.55,65.69,65.42,65.57,25269.0,64.8254,64.9638,64.6968,64.8452,25269.0
2022-02-25 14:45:00,65.52,65.64,65.45,65.5,20367.0,64.7957,64.9144,64.7265,64.7759,20367.0
2022-02-25 14:50:00,65.42,65.48,65.08,65.3,76085.0,64.6968,64.7562,64.3606,64.5781,76085.0
2022-02-25 14:55:00,65.34,65.62,65.26,65.44,60220.0,64.6177,64.8946,64.5386,64.7166,60220.0
2022-02-25 15:00:00,65.45,65.49,65.18,65.25,47241.0,64.7265,64.766,64.4595,64.5287,47241.0
2022-02-25 15:05:00,65.29,65.4,65.17,65.34,47464.0,64.5683,64.677,64.4496,64.6177,47464.0
2022-02-25 15:10:00,65.37,65.45,65.2,65.45,23948.0,64.6474,64.7265,64.4792,64.7265,23948.0
2022-02-25 15:15:00,65.46,65.7,65.39,65.65,49261.0,64.7364,64.9737,64.6671,64.9243,49261.0
2022-02-25 15:20:00,65.67,66.01,65.59,65.92,132477.0,64.9441,65.2803,64.8649,65.1913,132477.0
2022-02-25 15:25:00,65.92,65.96,65.68,65.75,67669.0,65.1913,65.2308,64.9539,65.0232,67669.0
2022-02-25 15:30:00,65.77,65.93,65.73,65.73,74635.0,65.0429,65.2012,65.0034,65.0034,74635.0
2022-02-25 15:35:00,65.7,65.82,65.57,65.82,49358.0,64.9737,65.0924,64.8452,65.0924,49358.0
2022-02-25 15:40:00,65.79,65.99,65.61,65.89,115882.0,65.0627,65.2605,64.8847,65.1616,115882.0
2022-02-25 15:45:00,65.87,65.99,65.77,65.81,59342.0,65.1418,65.2605,65.0429,65.0825,59342.0
2022-02-25 15:50:00,65.84,66.17,65.74,66.09,191095.0,65.1122,65.4385,65.0133,65.3594,191095.0
2022-02-25 15:55:00,66.06,66.21,65.95,66.16,225000.0,65.3297,65.4781,65.221,65.4286,225000.0
2022-02-28 09:30:00,64.89,65.47,64.8,65.35,241538.0,64.1727,64.7463,64.0837,64.6276,241538.0
2022-02-28 09:35:00,65.4,65.52,64.99,65.07,168045.0,64.677,64.7957,64.2716,64.3507,168045.0
2022-02-28 09:40:00,65.07,65.26,64.76,64.91,224468.0,64.3507,64.5386,64.0441,64.1925,224468.0
2022-02-28 09:45:00,64.92,65.39,64.88,65.21,159707.0,64.2023,64.6671,64.1628,64.4891,159707.0
2022-02-28 09:50:00,65.23,65.68,64.95,65.47,213375.0,64.5089,64.9539,64.232,64.7463,213375.0
2022-02-28 09:55:00,65.46,65.84,65.39,65.82,202619.0,64.7364,65.1122,64.6671,65.0924,202619.0
2022-02-28 10:00:00,65.81,65.93,65.26,65.3,183689.0,65.0825,65.2012,64.5386,64.5781,183689.0
2022-02-28 10:05:00,65.33,65.46,65.07,65.21,96808.0,64.6078,64.7364,64.3507,64.4891,96808.0
2022-02-28 10:10:00,65.2,65.28,64.82,64.92,118191.0,64.4792,64.5584,64.1034,64.2023,118191.0
2022-02-28 10:15:00,64.92,65.05,64.78,64.92,93346.0,64.2023,64.3309,64.0639,64.2023,93346.0
2022-02-28 10:20:00,64.93,65.32,64.93,65.23,87750.0,64.2122,64.5979,64.2122,64.5089,87750.0
2022-02-28 10:25:00,65.22,65.52,65.08,65.35,54324.0,64.499,64.7957,64.3606,64.6276,54324.0
2022-02-28 10:30:00,65.34,65.81,65.34,65.59,90262.0,64.6177,65.0825,64.6177,64.8649,90262.0
2022-02-28 10:35:00,65.62,66.15,65.58,66.14,153298.0,64.8946,65.4187,64.855,65.4089,153298.0
2022-02-28 10:40:00,66.16,66.58,66.05,66.5,192483.0,65.4286,65.844,65.3198,65.7649,192483.0
2022-02-28 10:45:00,66.48,66.63,66.26,66.27,99373.0,65.7451,65.8934,65.5275,65.5374,99373.0
2022-02-28 10:50:00,66.28,66.52,66.18,66.31,98975.0,65.5473,65.7847,65.4484,65.577,98975.0
2022-02-28 10:55:00,66.34,66.65,66.34,66.47,113788.0,65.6066,65.9132,65.6066,65.7352,113788.0
2022-02-28 11:00:00,66.48,66.71,66.37,66.6,97010.0,65.7451,65.9726,65.6363,65.8638,97010.0
2022-02-28 11:05:00,66.59,66.6,66.3,66.41,93156.0,65.8539,65.8638,65.5671,65.6759,93156.0
2022-02-28 11:10:00,66.41,66.52,66.23,66.3,73179.0,65.6759,65.7847,65.4979,65.5671,73179.0
2022-02-28 11:15:00,66.28,66.74,66.24,66.62,103605.0,65.5473,66.0022,65.5077,65.8835,103605.0
2022-02-28 11:20:00,66.61,66.9,66.6,66.88,94610.0,65.8737,66.1605,65.8638,66.1407,94610.0
2022-02-28 11:25:00,66.87,67.02,66.77,66.93,77080.0,66.1308,66.2791,66.0319,66.1901,77080.0
2022-02-28 11:30:00,66.94,67.18,66.91,67.02,102860.0,66.2,66.4374,66.1703,66.2791,102860.0
2022-02-28 11:35:00,66.97,67.07,66.82,66.83,59146.0,66.2297,66.3286,66.0813,66.0912,59146.0
2022-02-28 11:40:00,66.85,66.96,66.75,66.88,22129.0,66.111,66.2198,66.0121,66.1407,22129.0
2022-02-28 11:45:00,66.89,66.94,66.56,66.69,69657.0,66.1506,66.2,65.8242,65.9528,69657.0
2022-02-28 11:50:00,66.7,66.78,66.62,66.71,31117.0,65.9627,66.0418,65.8835,65.9726,31117.0
2022-02-28 11:55:00,66.71,66.94,66.71,66.88,39179.0,65.9726,66.2,65.9726,66.1407,39179.0
2022-02-28 12:00:00,66.82,66.99,66.77,66.78,26837.0,66.0813,66.2495,66.0319,66.0418,26837.0
2022-02-28 12:05:00,66.79,66.82,66.13,66.2,60757.0,66.0517,66.0813,65.399,65.4682,60757.0
2022-02-28 12:10:00,66.15,66.21,65.84,65.94,43337.0,65.4187,65.4781,65.1122,65.2111,43337.0
2022-02-28 12:15:00,65.94,65.97,65.79,65.97,52611.0,65.2111,65.2407,65.0627,65.2407,52611.0
2022-02-28 12:20:00,65.97,66.08,65.68,65.73,67854.0,65.2407,65.3495,64.9539,65.0034,67854.0
2022-02-28 12:25:00,65.77,65.88,65.73,65.87,18008.0,65.0429,65.1517,65.0034,65.1418,18008.0
2022-02-28 12:30:00,65.78,65.96,65.62,65.74,32345.0,65.0528,65.2308,64.8946,65.0133,32345.0
2022-02-28 12:35:00,65.72,65.81,65.45,65.45,24111.0,64.9935,65.0825,64.7265,64.7265,24111.0
2022-02-28 12:40:00,65.45,65.56,65.29,65.32,75120.0,64.7265,64.8353,64.5683,64.5979,75120.0
2022-02-28 12:45:00,65.27,65.36,65.12,65.36,47543.0,64.5485,64.6375,64.4001,64.6375,47543.0
2022-02-28 12:50:00,65.35,65.4,65.09,65.24,42676.0,64.6276,64.677,64.3705,64.5188,42676.0
2022-02-28 12:55:00,65.26,65.5,65.14,65.49,35779.0,64.5386,64.7759,64.4199,64.766,35779.0
2022-02-28 13:00:00,65.45,65.81,65.42,65.74,46609.0,64.7265,65.0825,64.6968,65.0133,46609.0
2022-02-28 13:05:00,65.81,66.05,65.71,66.04,54085.0,65.0825,65.3198,64.9836,65.31,54085.0
2022-02-28 13:10:00,66.0,66.15,65.95,65.96,37931.0,65.2704,65.4187,65.221,65.2308,37931.0
2022-02-28 13:15:00,65.99,66.0,65.4,65.45,94597.0,65.2605,65.2704,64.677,64.7265,94597.0
2022-02-28 13:20:00,65.43,65.44,65.2,65.33,43505.0,64.7067,64.7166,64.4792,64.6078,43505.0
2022-02-28 13:25:00,65.29,65.65,65.29,65.56,68795.0,64.5683,64.9243,64.5683,64.8353,68795.0
2022-02-28 13:30:00,65.56,65.71,65.34,65.49,63781.0,64.8353,64.9836,64.6177,64.766,63781.0
2022-02-28 13:35:00,65.51,65.7,65.38,65.64,37684.0,64.7858,64.9737,64.6573,64.9144,37684.0
2022-02-28 13:40:00,65.65,65.77,65.47,65.54,33684.0,64.9243,65.0429,64.7463,64.8155,33684.0
2022-02-28 13:45:00,65.54,65.67,65.36,65.67,44746.0,64.8155,64.9441,64.6375,64.9441,44746.0
2022-02-28 13:50:00,65.69,66.02,65.69,65.87,63553.0,64.9638,65.2902,64.9638,65.1418,63553.0
2022-02-28 13:55:00,65.87,65.89,65.63,65.76,43479.0,65.1418,65.1616,64.9045,65.0331,43479.0
2022-02-28 14:00:00,65.76,65.76,64.96,65.0,64954.0,65.0331,65.0331,64.2419,64.2815,64954.0
2022-02-28 14:05:00,65.01,65.07,64.54,64.56,105297.0,64.2913,64.3507,63.8265,63.8463,105297.0
2022-02-28 14:10:00,64.55,64.79,64.47,64.74,67281.0,63.8364,64.0738,63.7573,64.0243,67281.0
2022-02-28 14:15:00,64.73,64.96,64.58,64.93,97717.0,64.0144,64.2419,63.8661,64.2122,97717.0
2022-02-28 14:20:00,64.94,64.94,64.44,64.46,124692.0,64.2221,64.2221,63.7276,63.7474,124692.0
2022-02-28 14:25:00,64.48,64.72,64.46,64.64,71253.0,63.7672,64.0046,63.7474,63.9254,71253.0
2022-02-28 14:30:00,64.65,64.77,64.47,64.57,42495.0,63.9353,64.054,63.7573,63.8562,42495.0
2022-02-28 14:35:00,64.58,64.86,64.45,64.51,52991.0,63.8661,64.143,63.7375,63.7969,52991.0
2022-02-28 14:40:00,64.49,65.17,64.49,65.06,65757.0,63.7771,64.4496,63.7771,64.3408,65757.0
2022-02-28 14:45:00,65.1,65.1,64.77,64.93,45804.0,64.3804,64.3804,64.054,64.2122,45804.0
2022-02-28 14:50:00,64.94,65.01,64.81,65.0,35748.0,64.2221,64.2913,64.0936,64.2815,35748.0
2022-02-28 14:55:00,64.97,65.33,64.97,65.22,36018.0,64.2518,64.6078,64.2518,64.499,36018.0
2022-02-28 15:00:00,65.2,65.24,65.07,65.11,30179.0,64.4792,64.5188,64.3507,64.3902,30179.0
2022-02-28 15:05:00,65.09,65.15,64.7,65.11,72135.0,64.3705,64.4298,63.9848,64.3902,72135.0
2022-02-28 15:10:00,65.07,65.11,64.77,64.88,29052.0,64.3507,64.3902,64.054,64.1628,29052.0
2022-02-28 15:15:00,64.88,65.25,64.84,65.13,45904.0,64.1628,64.5287,64.1232,64.41,45904.0
2022-02-28 15:20:00,65.13,65.63,65.12,65.53,64902.0,64.41,64.9045,64.4001,64.8056,64902.0
2022-02-28 15:25:00,65.51,65.68,65.4,65.46,57422.0,64.7858,64.9539,64.677,64.7364,57422.0
2022-02-28 15:30:00,65.44,65.44,65.05,65.05,94794.0,64.7166,64.7166,64.3309,64.3309,94794.0
2022-02-28 15:35:00,65.05,65.06,64.74,64.86,57257.0,64.3309,64.3408,64.0243,64.143,57257.0
2022-02-28 15:40:00,64.85,65.5,64.85,65.44,78248.0,64.1331,64.7759,64.1331,64.7166,78248.0
2022-02-28 15:45:00,65.43,65.91,65.43,65.79,142975.0,64.7067,65.1814,64.7067,65.0627,142975.0
2022-02-28 15:50:00,65.8,66.35,65.8,66.32,182689.0,65.0726,65.6165,65.0726,65.5869,182689.0
2022-02-28 15:55:00,66.33,66.7,66.22,66.64,172111.0,65.5968,65.9627,65.488,65.9033,172111.0
2022-03-01 09:30:00,66.12,66.52,65.9,66.5,138553.0,65.3891,65.7847,65.1715,65.7649,138553.0
2022-03-01 09:35:00,66.5,66.83,66.25,66.7,137042.0,65.7649,66.0912,65.5176,65.9627,137042.0
2022-03-01 09:40:00,66.69,66.74,66.15,66.19,126151.0,65.9528,66.0022,65.4187,65.4583,126151.0
2022-03-01 09:45:00,66.28,66.59,66.04,66.59,97738.0,65.5473,65.8539,65.31,65.8539,97738.0
2022-03-01 09:50:00,66.6,66.66,65.98,66.29,142278.0,65.8638,65.9231,65.2506,65.5572,142278.0
2022-03-01 09:55:00,66.4,66.57,66.14,66.31,88101.0,65.666,65.8341,65.4089,65.577,88101.0
2022-03-01 10:00:00,66.41,66.87,66.02,66.12,135500.0,65.6759,66.1308,65.2902,65.3891,135500.0
2022-03-01 10:05:00,66.14,66.46,66.12,66.24,66617.0,65.4089,65.7253,65.3891,65.5077,66617.0
2022-03-01 10:10:00,66.21,66.21,65.84,66.09,108463.0,65.4781,65.4781,65.1122,65.3594,108463.0
2022-03-01 10:15:00,66.08,66.73,66.08,66.61,80468.0,65.3495,65.9923,65.3495,65.8737,80468.0
2022-03-01 10:20:00,66.65,66.95,66.64,66.82,109783.0,65.9132,66.2099,65.9033,66.0813,109783.0
2022-03-01 10:25:00,66.85,67.01,66.59,66.73,77992.0,66.111,66.2692,65.8539,65.9923,77992.0
2022-03-01 10:30:00,66.74,66.98,66.55,66.56,94608.0,66.0022,66.2396,65.8143,65.8242,94608.0
2022-03-01 10:35:00,66.64,66.77,66.41,66.62,42299.0,65.9033,66.0319,65.6759,65.8835,42299.0
2022-03-01 10:40:00,66.48,66.48,65.9,65.9,62135.0,65.7451,65.7451,65.1715,65.1715,62135.0
2022-03-01 10:45:00,65.91,66.08,65.86,66.0,89422.0,65.1814,65.3495,65.1319,65.2704,89422.0
2022-03-01 10:50:00,66.04,66.14,65.81,66.06,43423.0,65.31,65.4089,65.0825,65.3297,43423.0
2022-03-01 10:55:00,66.0,66.08,65.71,65.82,50634.0,65.2704,65.3495,64.9836,65.0924,50634.0
2022-03-01 11:00:00,65.87,66.18,65.8,66.08,73121.0,65.1418,65.4484,65.0726,65.3495,73121.0
2022-03-01 11:05:00,66.08,66.23,65.96,66.05,70572.0,65.3495,65.4979,65.2308,65.3198,70572.0
2022-03-01 11:10:00,66.07,66.38,65.96,66.36,73381.0,65.3396,65.6462,65.2308,65.6264,73381.0
2022-03-01 11:15:00,66.32,66.43,66.04,66.08,51856.0,65.5869,65.6956,65.31,65.3495,51856.0
2022-03-01 11:20:00,66.03,66.33,66.0,66.21,38091.0,65.3001,65.5968,65.2704,65.4781,38091.0
2022-03-01 11:25:00,66.18,66.22,65.71,65.82,55907.0,65.4484,65.488,64.9836,65.0924,55907.0
2022-03-01 11:30:00,65.83,65.84,65.19,65.25,145133.0,65.1023,65.1122,64.4694,64.5287,145133.0
2022-03-01 11:35:00,65.25,65.3,65.05,65.16,93309.0,64.5287,64.5781,64.3309,64.4397,93309.0
2022-03-01 11:40:00,65.17,65.26,65.0,65.26,58801.0,64.4496,64.5386,64.2815,64.5386,58801.0
2022-03-01 11:45:00,65.22,65.22,64.81,65.0,97054.0,64.499,64.499,64.0936,64.2815,97054.0
2022-03-01 11:50:00,65.03,65.07,64.81,64.9,77800.0,64.3111,64.3507,64.0936,64.1826,77800.0
2022-03-01 11:55:00,64.91,64.92,64.63,64.8,106936.0,64.1925,64.2023,63.9155,64.0837,106936.0
2022-03-01 12:00:00,64.79,64.9,64.65,64.72,78804.0,64.0738,64.1826,63.9353,64.0046,78804.0
2022-03-01 12:05:00,64.76,64.85,64.51,64.52,53586.0,64.0441,64.1331,63.7969,63.8068,53586.0
2022-03-01 12:10:00,64.52,64.83,64.45,64.83,54964.0,63.8068,64.1133,63.7375,64.1133,54964.0
2022-03-01 12:15:00,64.83,65.13,64.7,65.05,80266.0,64.1133,64.41,63.9848,64.3309,80266.0
2022-03-01 12:20:00,65.07,65.09,64.85,64.96,50423.0,64.3507,64.3705,64.1331,64.2419,50423.0
2022-03-01 12:25:00,64.94,65.1,64.8,65.0,71602.0,64.2221,64.3804,64.0837,64.2815,71602.0
2022-03-01 12:30:00,64.94,65.16,64.82,64.98,58258.0,64.2221,64.4397,64.1034,64.2617,58258.0
2022-03-01 12:35:00,64.99,65.03,64.8,64.83,33010.0,64.2716,64.3111,64.0837,64.1133,33010.0
2022-03-01 12:40:00,64.9,65.13,64.86,65.13,37487.0,64.1826,64.41,64.143,64.41,37487.0
2022-03-01 12:45:00,65.13,65.42,65.02,65.32,71949.0,64.41,64.6968,64.3012,64.5979,71949.0
2022-03-01 12:50:00,65.31,65.42,65.15,65.26,63179.0,64.588,64.6968,64.4298,64.5386,63179.0
2022-03-01 12:55:00,65.25,65.4,65.1,65.31,50562.0,64.5287,64.677,64.3804,64.588,50562.0
2022-03-01 13:00:00,65.29,65.56,65.2,65.35,84003.0,64.5683,64.8353,64.4792,64.6276,84003.0
2022-03-01 13:05:00,65.32,65.36,64.97,65.06,33358.0,64.5979,64.6375,64.2518,64.3408,33358.0
2022-03-01 13:10:00,65.12,65.12,64.74,64.8,73687.0,64.4001,64.4001,64.0243,64.0837,73687.0
2022-03-01 13:15:00,64.78,64.83,64.64,64.71,55856.0,64.0639,64.1133,63.9254,63.9947,55856.0
2022-03-01 13:20:00,64.69,64.86,64.62,64.64,43305.0,63.9749,64.143,63.9057,63.9254,43305.0
2022-03-01 13:25:00,64.64,64.64,64.2,64.22,70231.0,63.9254,63.9254,63.4903,63.5101,70231.0
2022-03-01 13:30:00,64.21,64.52,64.21,64.38,54767.0,63.5002,63.8068,63.5002,63.6683,54767.0
2022-03-01 13:35:00,64.36,64.63,64.26,64.62,59764.0,63.6485,63.9155,63.5496,63.9057,59764.0
2022-03-01 13:40:00,64.61,64.67,64.39,64.47,93717.0,63.8958,63.9551,63.6782,63.7573,93717.0
2022-03-01 13:45:00,64.47,64.7,64.27,64.36,94971.0,63.7573,63.9848,63.5595,63.6485,94971.0
2022-03-01 13:50:00,64.37,64.6,64.32,64.56,40596.0,63.6584,63.8859,63.609,63.8463,40596.0
2022-03-01 13:55:00,64.52,64.69,64.44,64.55,49295.0,63.8068,63.9749,63.7276,63.8364,49295.0
2022-03-01 14:00:00,64.57,64.61,64.29,64.52,73638.0,63.8562,63.8958,63.5793,63.8068,73638.0
2022-03-01 14:05:00,64.52,64.6,64.39,64.46,68254.0,63.8068,63.8859,63.6782,63.7474,68254.0
2022-03-01 14:10:00,64.47,64.49,64.21,64.3,68222.0,63.7573,63.7771,63.5002,63.5892,68222.0
2022-03-01 14:15:00,64.31,64.68,64.12,64.64,118649.0,63.5991,63.965,63.4112,63.9254,118649.0
2022-03-01 14:20:00,64.63,64.91,64.46,64.83,80086.0,63.9155,64.1925,63.7474,64.1133,80086.0
2022-03-01 14:25:00,64.83,64.91,64.7,64.83,80890.0,64.1133,64.1925,63.9848,64.1133,80890.0
2022-03-01 14:30:00,64.8,64.86,64.58,64.68,50830.0,64.0837,64.143,63.8661,63.965,50830.0
2022-03-01 14:35:00,64.69,65.06,64.66,65.03,58578.0,63.9749,64.3408,63.9452,64.3111,58578.0
2022-03-01 14:40:00,65.01,65.08,64.87,64.98,39571.0,64.2913,64.3606,64.1529,64.2617,39571.0
2022-03-01 14:45:00,64.97,64.99,64.65,64.76,104220.0,64.2518,64.2716,63.9353,64.0441,104220.0
2022-03-01 14:50:00,64.75,64.77,64.44,64.48,79082.0,64.0342,64.054,63.7276,63.7672,79082.0
2022-03-01 14:55:00,64.49,64.57,64.35,64.46,94852.0,63.7771,63.8562,63.6386,63.7474,94852.0
2022-03-01 15:00:00,64.47,65.08,64.38,65.08,123072.0,63.7573,64.3606,63.6683,64.3606,123072.0
2022-03-01 15:05:00,65.09,65.39,65.09,65.28,234205.0,64.3705,64.6671,64.3705,64.5584,234205.0
2022-03-01 15:10:00,65.31,65.33,64.88,64.96,53890.0,64.588,64.6078,64.1628,64.2419,53890.0
2022-03-01 15:15:00,65.02,65.03,64.67,64.68,63534.0,64.3012,64.3111,63.9551,63.965,63534.0
2022-03-01 15:20:00,64.73,64.76,64.48,64.61,78162.0,64.0144,64.0441,63.7672,63.8958,78162.0
2022-03-01 15:25:00,64.61,64.61,64.26,64.29,100893.0,63.8958,63.8958,63.5496,63.5793,100893.0
2022-03-01 15:30:00,64.27,64.37,64.02,64.28,160550.0,63.5595,63.6584,63.3123,63.5694,160550.0
2022-03-01 15:35:00,64.29,64.41,64.11,64.29,66166.0,63.5793,63.698,63.4013,63.5793,66166.0
2022-03-01 15:40:00,64.29,64.42,63.95,63.97,67506.0,63.5793,63.7079,63.2431,63.2628,67506.0
2022-03-01 15:45:00,63.96,63.98,63.6,63.63,150277.0,63.253,63.2727,62.8969,62.9266,150277.0
2022-03-01 15:50:00,63.62,64.32,63.53,64.24,294390.0,62.9167,63.609,62.8277,63.5299,294390.0
2022-03-01 15:55:00,64.23,64.6,64.1,64.46,207395.0,63.52,63.8859,63.3914,63.7474,207395.0
2022-03-02 09:30:00,65.09,65.26,64.66,64.69,177249.0,64.3705,64.5386,63.9452,63.9749,177249.0
2022-03-02 09:35:00,64.72,64.89,64.58,64.68,73938.0,64.0046,64.1727,63.8661,63.965,73938.0
2022-03-02 09:40:00,64.65,65.49,64.59,65.38,202534.0,63.9353,64.766,63.876,64.6573,202534.0
2022-03-02 09:45:00,65.36,65.66,65.27,65.53,100464.0,64.6375,64.9342,64.5485,64.8056,100464.0
2022-03-02 09:50:00,65.55,65.62,65.33,65.42,60477.0,64.8254,64.8946,64.6078,64.6968,60477.0
2022-03-02 09:55:00,65.5,65.5,65.04,65.14,173983.0,64.7759,64.7759,64.321,64.4199,173983.0
2022-03-02 10:00:00,65.15,65.35,65.07,65.34,161155.0,64.4298,64.6276,64.3507,64.6177,161155.0
2022-03-02 10:05:00,65.34,65.4,64.2,64.36,160071.0,64.6177,64.677,63.4903,63.6485,160071.0
2022-03-02 10:10:00,64.38,64.48,64.14,64.19,83502.0,63.6683,63.7672,63.431,63.4804,83502.0
2022-03-02 10:15:00,64.19,64.38,64.13,64.33,70851.0,63.4804,63.6683,63.4211,63.6189,70851.0
2022-03-02 10:20:00,64.31,64.63,64.22,64.31,126437.0,63.5991,63.9155,63.5101,63.5991,126437.0
2022-03-02 10:25:00,64.35,65.44,64.01,65.27,232573.0,63.6386,64.7166,63.3024,64.5485,232573.0
2022-03-02 10:30:00,65.24,65.6,64.77,64.88,292089.0,64.5188,64.8748,64.054,64.1628,292089.0
2022-03-02 10:35:00,64.88,65.55,64.85,65.4,137311.0,64.1628,64.8254,64.1331,64.677,137311.0
2022-03-02 10:40:00,65.44,65.52,65.08,65.08,79348.0,64.7166,64.7957,64.3606,64.3606,79348.0
2022-03-02 10:45:00,65.18,65.23,64.75,65.17,161977.0,64.4595,64.5089,64.0342,64.4496,161977.0
2022-03-02 10:50:00,65.19,65.32,64.58,64.63,122373.0,64.4694,64.5979,63.8661,63.9155,122373.0
2022-03-02 10:55:00,64.64,65.0,64.61,64.86,63167.0,63.9254,64.2815,63.8958,64.143,63167.0
2022-03-02 11:00:00,64.85,65.7,64.58,65.62,122455.0,64.1331,64.9737,63.8661,64.8946,122455.0
2022-03-02 11:05:00,65.62,66.03,65.43,65.9,182634.0,64.8946,65.3001,64.7067,65.1715,182634.0
2022-03-02 11:10:00,65.92,66.1,65.81,66.04,107925.0,65.1913,65.3693,65.0825,65.31,107925.0
2022-03-02 11:15:00,66.06,66.16,65.95,66.0,119741.0,65.3297,65.4286,65.221,65.2704,119741.0
2022-03-02 11:20:00,66.0,66.06,65.71,65.89,91356.0,65.2704,65.3297,64.9836,65.1616,91356.0
2022-03-02 11:25:00,65.91,66.26,65.91,65.98,40901.0,65.1814,65.5275,65.1814,65.2506,40901.0
2022-03-02 11:30:00,66.02,66.5,66.02,66.34,83674.0,65.2902,65.7649,65.2902,65.6066,83674.0
2022-03-02 11:35:00,66.31,66.35,66.07,66.17,90762.0,65.577,65.6165,65.3396,65.4385,90762.0
2022-03-02 11:40:00,66.13,66.23,65.77,65.81,88684.0,65.399,65.4979,65.0429,65.0825,88684.0
2022-03-02 11:45:00,65.81,66.08,65.77,65.85,53704.0,65.0825,65.3495,65.0429,65.1221,53704.0
2022-03-02 11:50:00,65.86,65.98,65.78,65.82,51350.0,65.1319,65.2506,65.0528,65.0924,51350.0
2022-03-02 11:55:00,65.8,66.01,65.76,65.97,51335.0,65.0726,65.2803,65.0331,65.2407,51335.0
2022-03-02 12:00:00,65.96,66.14,65.85,66.03,56298.0,65.2308,65.4089,65.1221,65.3001,56298.0
2022-03-02 12:05:00,66.01,66.13,65.83,66.1,62187.0,65.2803,65.399,65.1023,65.3693,62187.0
2022-03-02 12:10:00,66.11,66.35,66.11,66.33,59726.0,65.3792,65.6165,65.3792,65.5968,59726.0
2022-03-02 12:15:00,66.36,66.39,66.2,66.3,26370.0,65.6264,65.6561,65.4682,65.5671,26370.0
2022-03-02 12:20:00,66.28,66.33,66.1,66.1,28665.0,65.5473,65.5968,65.3693,65.3693,28665.0
2022-03-02 12:25:00,66.12,66.16,65.93,66.09,35517.0,65.3891,65.4286,65.2012,65.3594,35517.0
2022-03-02 12:30:00,66.14,66.26,66.06,66.22,30830.0,65.4089,65.5275,65.3297,65.488,30830.0
2022-03-02 12:35:00,66.18,66.29,66.1,66.22,32448.0,65.4484,65.5572,65.3693,65.488,32448.0
2022-03-02 12:40:00,66.23,66.3,66.1,66.27,43660.0,65.4979,65.5671,65.3693,65.5374,43660.0
2022-03-02 12:45:00,66.28,66.36,66.22,66.25,34125.0,65.5473,65.6264,65.488,65.5176,34125.0
2022-03-02 12:50:00,66.26,66.26,65.99,66.19,35340.0,65.5275,65.5275,65.2605,65.4583,35340.0
2022-03-02 12:55:00,66.15,66.23,66.07,66.21,20980.0,65.4187,65.4979,65.3396,65.4781,20980.0
2022-03-02 13:00:00,66.22,66.56,66.22,66.54,61520.0,65.488,65.8242,65.488,65.8044,61520.0
2022-03-02 13:05:00,66.55,66.72,66.54,66.66,64267.0,65.8143,65.9824,65.8044,65.9231,64267.0
2022-03-02 13:10:00,66.67,66.84,66.64,66.79,46666.0,65.933,66.1011,65.9033,66.0517,46666.0
2022-03-02 13:15:00,66.8,66.85,66.66,66.71,32999.0,66.0616,66.111,65.9231,65.9726,32999.0
2022-03-02 13:20:00,66.72,66.79,66.63,66.66,22007.0,65.9824,66.0517,65.8934,65.9231,22007.0
2022-03-02 13:25:00,66.66,66.73,66.62,66.63,25552.0,65.9231,65.9923,65.8835,65.8934,25552.0
2022-03-02 13:30:00,66.74,66.86,66.72,66.78,13288.0,66.0022,66.1209,65.9824,66.0418,13288.0
2022-03-02 13:35:00,66.75,66.83,66.7,66.81,11108.0,66.0121,66.0912,65.9627,66.0714,11108.0
2022-03-02 13:40:00,66.79,66.81,66.57,66.74,57366.0,66.0517,66.0714,65.8341,66.0022,57366.0
2022-03-02 13:45:00,66.73,66.77,66.38,66.43,29109.0,65.9923,66.0319,65.6462,65.6956,29109.0
2022-03-02 13:50:00,66.47,66.65,66.45,66.62,20022.0,65.7352,65.9132,65.7154,65.8835,20022.0
2022-03-02 13:55:00,66.62,66.68,66.52,66.54,28424.0,65.8835,65.9429,65.7847,65.8044,28424.0
2022-03-02 14:00:00,66.64,66.82,66.55,66.75,24249.0,65.9033,66.0813,65.8143,66.0121,24249.0
2022-03-02 14:05:00,66.8,66.9,66.74,66.8,28055.0,66.0616,66.1605,66.0022,66.0616,28055.0
2022-03-02 14:10:00,66.76,66.93,66.76,66.86,12750.0,66.022,66.1901,66.022,66.1209,12750.0
2022-03-02 14:15:00,66.88,66.95,66.79,66.95,138509.0,66.1407,66.2099,66.0517,66.2099,138509.0
2022-03-02 14:20:00,66.94,67.05,66.68,66.69,52107.0,66.2,66.3088,65.9429,65.9528,52107.0
2022-03-02 14:25:00,66.69,66.72,66.47,66.63,43323.0,65.9528,65.9824,65.7352,65.8934,43323.0
2022-03-02 14:30:00,66.64,66.65,66.47,66.59,18120.0,65.9033,65.9132,65.7352,65.8539,18120.0
2022-03-02 14:35:00,66.61,66.74,66.59,66.66,26798.0,65.8737,66.0022,65.8539,65.9231,26798.0
2022-03-02 14:40:00,66.73,66.9,66.73,66.9,26300.0,65.9923,66.1605,65.9923,66.1605,26300.0
2022-03-02 14:45:00,66.88,66.92,66.75,66.83,25397.0,66.1407,66.1802,66.0121,66.0912,25397.0
2022-03-02 14:50:00,66.84,66.98,66.64,66.66,103323.0,66.1011,66.2396,65.9033,65.9231,103323.0
2022-03-02 14:55:00,66.69,66.76,66.56,66.56,22346.0,65.9528,66.022,65.8242,65.8242,22346.0
2022-03-02 15:00:00,66.64,67.05,66.63,66.98,41137.0,65.9033,66.3088,65.8934,66.2396,41137.0
2022-03-02 15:05:00,66.95,67.04,66.86,66.9,38527.0,66.2099,66.2989,66.1209,66.1605,38527.0
2022-03-02 15:10:00,66.86,66.95,66.7,66.7,55890.0,66.1209,66.2099,65.9627,65.9627,55890.0
2022-03-02 15:15:00,66.72,66.79,66.63,66.75,19627.0,65.9824,66.0517,65.8934,66.0121,19627.0
2022-03-02 15:20:00,66.73,66.87,66.61,66.77,55557.0,65.9923,66.1308,65.8737,66.0319,55557.0
2022-03-02 15:25:00,66.77,66.94,66.71,66.87,25854.0,66.0319,66.2,65.9726,66.1308,25854.0
2022-03-02 15:30:00,66.87,67.07,66.84,67.01,52853.0,66.1308,66.3286,66.1011,66.2692,52853.0
2022-03-02 15:35:00,67.02,67.05,66.9,66.91,29603.0,66.2791,66.3088,66.1605,66.1703,29603.0
2022-03-02 15:40:00,66.89,66.97,66.77,66.9,58619.0,66.1506,66.2297,66.0319,66.1605,58619.0
2022-03-02 15:45:00,66.94,67.07,66.9,67.02,37096.0,66.2,66.3286,66.1605,66.2791,37096.0
2022-03-02 15:50:00,67.04,67.12,66.84,66.97,136710.0,66.2989,66.378,66.1011,66.2297,136710.0
2022-03-02 15:55:00,66.96,66.96,66.6,66.62,162608.0,66.2198,66.2198,65.8638,65.8835,162608.0
2022-03-03 09:30:00,67.72,67.73,67.25,67.37,220596.0,66.9714,66.9813,66.5066,66.6253,220596.0
2022-03-03 09:35:00,67.4,67.4,67.02,67.26,116195.0,66.6549,66.6549,66.2791,66.5165,116195.0
2022-03-03 09:40:00,67.25,67.36,66.96,67.0,112797.0,66.5066,66.6154,66.2198,66.2593,112797.0
2022-03-03 09:45:00,67.0,67.34,66.61,66.66,99800.0,66.2593,66.5956,65.8737,65.9231,99800.0
2022-03-03 09:50:00,66.66,66.86,66.62,66.7,75929.0,65.9231,66.1209,65.8835,65.9627,75929.0
2022-03-03 09:55:00,66.7,66.97,66.64,66.86,91026.0,65.9627,66.2297,65.9033,66.1209,91026.0
2022-03-03 10:00:00,66.9,67.1,66.78,66.9,110772.0,66.1605,66.3582,66.0418,66.1605,110772.0
2022-03-03 10:05:00,66.92,66.93,66.42,66.58,102535.0,66.1802,66.1901,65.6858,65.844,102535.0
2022-03-03 10:10:00,66.59,66.65,66.32,66.47,109248.0,65.8539,65.9132,65.5869,65.7352,109248.0
2022-03-03 10:15:00,66.42,66.42,65.99,66.09,93681.0,65.6858,65.6858,65.2605,65.3594,93681.0
2022-03-03 10:20:00,66.09,66.13,65.63,65.75,117213.0,65.3594,65.399,64.9045,65.0232,117213.0
2022-03-03 10:25:00,65.73,65.89,65.6,65.78,88362.0,65.0034,65.1616,64.8748,65.0528,88362.0
2022-03-03 10:30:00,65.76,65.94,65.64,65.78,62445.0,65.0331,65.2111,64.9144,65.0528,62445.0
2022-03-03 10:35:00,65.77,65.87,65.37,65.4,86828.0,65.0429,65.1418,64.6474,64.677,86828.0
2022-03-03 10:40:00,65.46,65.53,65.2,65.24,78349.0,64.7364,64.8056,64.4792,64.5188,78349.0
2022-03-03 10:45:00,65.28,65.32,65.14,65.29,63098.0,64.5584,64.5979,64.4199,64.5683,63098.0
2022-03-03 10:50:00,65.29,65.34,65.02,65.05,83082.0,64.5683,64.6177,64.3012,64.3309,83082.0
2022-03-03 10:55:00,65.05,65.11,64.89,64.89,94008.0,64.3309,64.3902,64.1727,64.1727,94008.0
2022-03-03 11:00:00,64.89,65.11,64.87,65.08,62727.0,64.1727,64.3902,64.1529,64.3606,62727.0
2022-03-03 11:05:00,65.08,65.16,64.82,65.14,50700.0,64.3606,64.4397,64.1034,64.4199,50700.0
2022-03-03 11:10:00,65.14,65.2,64.85,64.85,55661.0,64.4199,64.4792,64.1331,64.1331,55661.0
2022-03-03 11:15:00,64.84,65.1,64.71,65.05,60350.0,64.1232,64.3804,63.9947,64.3309,60350.0
2022-03-03 11:20:00,65.06,65.39,65.06,65.37,116149.0,64.3408,64.6671,64.3408,64.6474,116149.0
2022-03-03 11:25:00,65.37,65.51,65.31,65.36,154990.0,64.6474,64.7858,64.588,64.6375,154990.0
2022-03-03 11:30:00,65.34,65.45,65.26,65.36,69214.0,64.6177,64.7265,64.5386,64.6375,69214.0
2022-03-03 11:35:00,65.38,65.41,65.1,65.29,60219.0,64.6573,64.6869,64.3804,64.5683,60219.0
2022-03-03 11:40:00,65.29,65.63,65.23,65.53,83226.0,64.5683,64.9045,64.5089,64.8056,83226.0
2022-03-03 11:45:00,65.53,65.53,65.28,65.33,138852.0,64.8056,64.8056,64.5584,64.6078,138852.0
2022-03-03 11:50:00,65.32,65.5,65.22,65.39,60450.0,64.5979,64.7759,64.499,64.6671,60450.0
2022-03-03 11:55:00,65.36,65.68,65.04,65.49,143306.0,64.6375,64.9539,64.321,64.766,143306.0
2022-03-03 12:00:00,65.5,65.59,65.38,65.54,55723.0,64.7759,64.8649,64.6573,64.8155,55723.0
2022-03-03 12:05:00,65.49,65.59,65.31,65.59,38559.0,64.766,64.8649,64.588,64.8649,38559.0
2022-03-03 12:10:00,65.58,65.74,65.52,65.62,44847.0,64.855,65.0133,64.7957,64.8946,44847.0
2022-03-03 12:15:00,65.65,65.66,65.48,65.53,32582.0,64.9243,64.9342,64.7562,64.8056,32582.0
2022-03-03 12:20:00,65.55,65.57,65.23,65.25,50373.0,64.8254,64.8452,64.5089,64.5287,50373.0
2022-03-03 12:25:00,65.25,65.28,64.88,64.93,52761.0,64.5287,64.5584,64.1628,64.2122,52761.0
2022-03-03 12:30:00,64.96,66.19,64.86,66.04,314915.0,64.2419,65.4583,64.143,65.31,314915.0
2022-03-03 12:35:00,66.04,66.41,65.7,65.8,216244.0,65.31,65.6759,64.9737,65.0726,216244.0
2022-03-03 12:40:00,65.77,65.81,65.48,65.77,49700.0,65.0429,65.0825,64.7562,65.0429,49700.0
2022-03-03 12:45:00,65.75,65.87,65.43,65.71,89491.0,65.0232,65.1418,64.7067,64.9836,89491.0
2022-03-03 12:50:00,65.68,65.74,65.51,65.68,40473.0,64.9539,65.0133,64.7858,64.9539,40473.0
2022-03-03 12:55:00,65.64,65.89,65.6,65.74,48540.0,64.9144,65.1616,64.8748,65.0133,48540.0
2022-03-03 13:00:00,65.72,65.94,65.59,65.85,40208.0,64.9935,65.2111,64.8649,65.1221,40208.0
2022-03-03 13:05:00,65.84,66.06,65.73,65.81,37821.0,65.1122,65.3297,65.0034,65.0825,37821.0
2022-03-03 13:10:00,65.76,65.98,65.72,65.92,35651.0,65.0331,65.2506,64.9935,65.1913,35651.0
2022-03-03 13:15:00,65.92,66.23,65.92,66.17,70196.0,65.1913,65.4979,65.1913,65.4385,70196.0
2022-03-03 13:20:00,66.15,66.24,66.02,66.09,44765.0,65.4187,65.5077,65.2902,65.3594,44765.0
2022-03-03 13:25:00,66.1,66.12,65.95,66.09,38172.0,65.3693,65.3891,65.221,65.3594,38172.0
2022-03-03 13:30:00,66.08,66.08,65.57,65.65,55272.0,65.3495,65.3495,64.8452,64.9243,55272.0
2022-03-03 13:35:00,65.64,65.79,65.62,65.63,30650.0,64.9144,65.0627,64.8946,64.9045,30650.0
2022-03-03 13:40:00,65.63,65.7,65.43,65.57,47096.0,64.9045,64.9737,64.7067,64.8452,47096.0
2022-03-03 13:45:00,65.58,65.72,65.44,65.64,44495.0,64.855,64.9935,64.7166,64.9144,44495.0
2022-03-03 13:50:00,65.66,65.83,65.62,65.64,37389.0,64.9342,65.1023,64.8946,64.9144,37389.0
2022-03-03 13:55:00,65.66,65.77,65.55,65.61,37800.0,64.9342,65.0429,64.8254,64.8847,37800.0
2022-03-03 14:00:00,65.57,65.8,65.56,65.59,33602.0,64.8452,65.0726,64.8353,64.8649,33602.0
2022-03-03 14:05:00,65.58,65.66,65.47,65.49,37666.0,64.855,64.9342,64.7463,64.766,37666.0
2022-03-03 14:10:00,65.5,66.02,65.36,65.97,110161.0,64.7759,65.2902,64.6375,65.2407,110161.0
2022-03-03 14:15:00,65.97,66.0,65.84,65.87,55160.0,65.2407,65.2704,65.1122,65.1418,55160.0
2022-03-03 14:20:00,65.83,65.87,65.62,65.65,41028.0,65.1023,65.1418,64.8946,64.9243,41028.0
2022-03-03 14:25:00,65.67,65.81,65.67,65.81,32532.0,64.9441,65.0825,64.9441,65.0825,32532.0
2022-03-03 14:30:00,65.79,65.79,65.58,65.63,19953.0,65.0627,65.0627,64.855,64.9045,19953.0
2022-03-03 14:35:00,65.64,65.7,65.5,65.5,24120.0,64.9144,64.9737,64.7759,64.7759,24120.0
2022-03-03 14:40:00,65.52,65.6,65.14,65.21,41255.0,64.7957,64.8748,64.4199,64.4891,41255.0
2022-03-03 14:45:00,65.21,65.24,64.94,64.95,41740.0,64.4891,64.5188,64.2221,64.232,41740.0
2022-03-03 14:50:00,64.96,65.0,64.8,64.88,40970.0,64.2419,64.2815,64.0837,64.1628,40970.0
2022-03-03 14:55:00,64.89,64.96,64.82,64.93,32230.0,64.1727,64.2419,64.1034,64.2122,32230.0
2022-03-03 15:00:00,64.91,64.91,64.55,64.57,67934.0,64.1925,64.1925,63.8364,63.8562,67934.0
2022-03-03 15:05:00,64.59,64.77,64.43,64.5,77151.0,63.876,64.054,63.7178,63.787,77151.0
2022-03-03 15:10:00,64.5,64.59,64.4,64.48,48224.0,63.787,63.876,63.6881,63.7672,48224.0
2022-03-03 15:15:00,64.47,64.72,64.39,64.61,32889.0,63.7573,64.0046,63.6782,63.8958,32889.0
2022-03-03 15:20:00,64.61,64.71,64.45,64.54,33002.0,63.8958,63.9947,63.7375,63.8265,33002.0
2022-03-03 15:25:00,64.57,64.84,64.55,64.82,25755.0,63.8562,64.1232,63.8364,64.1034,25755.0
2022-03-03 15:30:00,64.8,64.8,64.28,64.34,46892.0,64.0837,64.0837,63.5694,63.6288,46892.0
2022-03-03 15:35:00,64.33,64.53,64.23,64.46,50368.0,63.6189,63.8167,63.52,63.7474,50368.0
2022-03-03 15:40:00,64.47,64.47,64.19,64.19,68847.0,63.7573,63.7573,63.4804,63.4804,68847.0
2022-03-03 15:45:00,64.17,64.29,64.0,64.26,68007.0,63.4606,63.5793,63.2925,63.5496,68007.0
2022-03-03 15:50:00,64.14,64.61,64.05,64.53,99170.0,63.431,63.8958,63.342,63.8167,99170.0
2022-03-03 15:55:00,64.53,64.74,64.44,64.72,111699.0,63.8167,64.0243,63.7276,64.0046,111699.0
2022-03-04 09:30:00,63.85,64.25,63.79,63.99,182631.0,63.1442,63.5397,63.0848,63.2826,182631.0
2022-03-04 09:35:00,63.97,64.35,63.88,63.92,157895.0,63.2628,63.6386,63.1738,63.2134,157895.0
2022-03-04 09:40:00,63.99,64.0,63.4,63.5,199639.0,63.2826,63.2925,62.6991,62.798,199639.0
2022-03-04 09:45:00,63.5,63.58,62.91,62.96,209801.0,62.798,62.8772,62.2146,62.264,209801.0
2022-03-04 09:50:00,62.93,63.23,62.88,63.12,121091.0,62.2343,62.531,62.1849,62.4222,121091.0
2022-03-04 09:55:00,63.1,63.82,62.95,63.7,105924.0,62.4025,63.1145,62.2541,62.9958,105924.0
2022-03-04 10:00:00,63.69,63.94,63.52,63.63,89689.0,62.9859,63.2332,62.8178,62.9266,89689.0
2022-03-04 10:05:00,63.61,63.61,63.05,63.13,62169.0,62.9068,62.9068,62.353,62.4321,62169.0
2022-03-04 10:10:00,63.14,63.18,62.68,62.71,134665.0,62.442,62.4816,61.9871,62.0168,134665.0
2022-03-04 10:15:00,62.73,62.88,62.56,62.71,122410.0,62.0366,62.1849,61.8684,62.0168,122410.0
2022-03-04 10:20:00,62.73,63.05,62.59,62.85,65784.0,62.0366,62.353,61.8981,62.1552,65784.0
2022-03-04 10:25:00,62.81,63.09,62.72,62.83,47255.0,62.1157,62.3926,62.0267,62.1354,47255.0
2022-03-04 10:30:00,62.83,62.83,62.5,62.65,69281.0,62.1354,62.1354,61.8091,61.9574,69281.0
2022-03-04 10:35:00,62.64,63.21,62.64,62.88,51360.0,61.9475,62.5112,61.9475,62.1849,51360.0
2022-03-04 10:40:00,62.89,62.99,62.64,62.67,66349.0,62.1948,62.2937,61.9475,61.9772,66349.0
2022-03-04 10:45:00,62.63,62.7,62.41,62.52,69129.0,61.9377,62.0069,61.7201,61.8289,69129.0
2022-03-04 10:50:00,62.5,62.7,62.46,62.6,32855.0,61.8091,62.0069,61.7695,61.908,32855.0
2022-03-04 10:55:00,62.6,62.6,62.35,62.38,47403.0,61.908,61.908,61.6608,61.6904,47403.0
2022-03-04 11:00:00,62.35,62.51,62.22,62.25,50779.0,61.6608,61.819,61.5322,61.5619,50779.0
2022-03-04 11:05:00,62.26,62.29,62.17,62.2,38758.0,61.5717,61.6014,61.4827,61.5124,38758.0
2022-03-04 11:10:00,62.2,62.2,61.95,62.08,77930.0,61.5124,61.5124,61.2652,61.3937,77930.0
2022-03-04 11:15:00,62.07,62.41,62.0,62.28,102552.0,61.3838,61.7201,61.3146,61.5915,102552.0
2022-03-04 11:20:00,62.28,62.38,62.08,62.35,52765.0,61.5915,61.6904,61.3937,61.6608,52765.0
2022-03-04 11:25:00,62.29,62.52,62.19,62.38,58840.0,61.6014,61.8289,61.5025,61.6904,58840.0
2022-03-04 11:30:00,62.36,62.44,62.09,62.26,62302.0,61.6706,61.7498,61.4036,61.5717,62302.0
2022-03-04 11:35:00,62.24,62.62,62.04,62.59,75288.0,61.552,61.9278,61.3542,61.8981,75288.0
2022-03-04 11:40:00,62.56,62.68,62.43,62.57,46338.0,61.8684,61.9871,61.7399,61.8783,46338.0
2022-03-04 11:45:00,62.59,62.75,62.52,62.74,49289.0,61.8981,62.0563,61.8289,62.0464,49289.0
2022-03-04 11:50:00,62.74,62.77,62.48,62.51,37037.0,62.0464,62.0761,61.7893,61.819,37037.0
2022-03-04 11:55:00,62.51,62.59,62.36,62.44,60233.0,61.819,61.8981,61.6706,61.7498,60233.0
2022-03-04 12:00:00,62.43,62.5,62.27,62.38,31694.0,61.7399,61.8091,61.5816,61.6904,31694.0
2022-03-04 12:05:00,62.38,62.61,62.22,62.52,32775.0,61.6904,61.9179,61.5322,61.8289,32775.0
2022-03-04 12:10:00,62.52,63.1,62.51,63.07,58397.0,61.8289,62.4025,61.819,62.3728,58397.0
2022-03-04 12:15:00,63.06,63.36,63.03,63.16,77047.0,62.3629,62.6596,62.3332,62.4618,77047.0
2022-03-04 12:20:00,63.17,63.19,62.92,62.94,54321.0,62.4717,62.4915,62.2244,62.2442,54321.0
2022-03-04 12:25:00,62.93,63.26,62.83,63.21,38203.0,62.2343,62.5607,62.1354,62.5112,38203.0
2022-03-04 12:30:00,63.19,63.32,63.07,63.08,44020.0,62.4915,62.62,62.3728,62.3827,44020.0
2022-03-04 12:35:00,63.13,63.17,62.94,63.1,53680.0,62.4321,62.4717,62.2442,62.4025,53680.0
2022-03-04 12:40:00,63.12,63.16,62.75,62.78,56753.0,62.4222,62.4618,62.0563,62.086,56753.0
2022-03-04 12:45:00,62.76,62.96,62.72,62.93,49177.0,62.0662,62.264,62.0267,62.2343,49177.0
2022-03-04 12:50:00,62.94,63.21,62.85,63.06,43756.0,62.2442,62.5112,62.1552,62.3629,43756.0
2022-03-04 12:55:00,63.05,63.37,63.03,63.15,63219.0,62.353,62.6695,62.3332,62.4519,63219.0
2022-03-04 13:00:00,63.25,63.66,63.25,63.66,59085.0,62.5508,62.9563,62.5508,62.9563,59085.0
2022-03-04 13:05:00,63.66,63.8,63.53,63.75,46735.0,62.9563,63.0947,62.8277,63.0453,46735.0
2022-03-04 13:10:00,63.74,63.76,63.48,63.48,41954.0,63.0354,63.0552,62.7783,62.7783,41954.0
2022-03-04 13:15:00,63.5,63.58,63.17,63.27,50176.0,62.798,62.8772,62.4717,62.5706,50176.0
2022-03-04 13:20:00,63.31,63.46,63.18,63.18,48032.0,62.6101,62.7585,62.4816,62.4816,48032.0
2022-03-04 13:25:00,63.23,63.35,63.17,63.18,22370.0,62.531,62.6497,62.4717,62.4816,22370.0
2022-03-04 13:30:00,63.19,63.44,63.19,63.29,36369.0,62.4915,62.7387,62.4915,62.5904,36369.0
2022-03-04 13:35:00,63.3,63.61,63.27,63.61,31162.0,62.6002,62.9068,62.5706,62.9068,31162.0
2022-03-04 13:40:00,63.58,63.58,62.96,62.99,50329.0,62.8772,62.8772,62.264,62.2937,50329.0
2022-03-04 13:45:00,62.96,62.97,62.87,62.95,37605.0,62.264,62.2739,62.175,62.2541,37605.0
2022-03-04 13:50:00,62.94,63.08,62.93,63.04,31111.0,62.2442,62.3827,62.2343,62.3431,31111.0
2022-03-04 13:55:00,63.04,63.11,62.59,62.63,65816.0,62.3431,62.4123,61.8981,61.9377,65816.0
2022-03-04 14:00:00,62.64,62.75,62.42,62.58,79207.0,61.9475,62.0563,61.73,61.8882,79207.0
2022-03-04 14:05:00,62.57,62.67,62.49,62.61,73624.0,61.8783,61.9772,61.7992,61.9179,73624.0
2022-03-04 14:10:00,62.61,62.61,62.39,62.39,57041.0,61.9179,61.9179,61.7003,61.7003,57041.0
2022-03-04 14:15:00,62.43,62.48,62.29,62.43,52815.0,61.7399,61.7893,61.6014,61.7399,52815.0
2022-03-04 14:20:00,62.44,62.87,62.42,62.81,87837.0,61.7498,62.175,61.73,62.1157,87837.0
2022-03-04 14:25:00,62.83,62.99,62.59,62.65,56184.0,62.1354,62.2937,61.8981,61.9574,56184.0
2022-03-04 14:30:00,62.67,62.88,62.6,62.84,57225.0,61.9772,62.1849,61.908,62.1453,57225.0
2022-03-04 14:35:00,62.83,62.9,62.64,62.77,19653.0,62.1354,62.2047,61.9475,62.0761,19653.0
2022-03-04 14:40:00,62.8,62.8,62.45,62.5,26378.0,62.1058,62.1058,61.7596,61.8091,26378.0
2022-03-04 14:45:00,62.49,62.57,62.38,62.42,23694.0,61.7992,61.8783,61.6904,61.73,23694.0
2022-03-04 14:50:00,62.42,62.61,62.31,62.4,59793.0,61.73,61.9179,61.6212,61.7102,59793.0
2022-03-04 14:55:00,62.4,62.45,62.03,62.07,64480.0,61.7102,61.7596,61.3443,61.3838,64480.0
2022-03-04 15:00:00,62.08,62.51,62.07,62.37,64386.0,61.3937,61.819,61.3838,61.6805,64386.0
2022-03-04 15:05:00,62.38,62.64,62.3,62.37,94756.0,61.6904,61.9475,61.6113,61.6805,94756.0
2022-03-04 15:10:00,62.42,62.59,62.21,62.25,33532.0,61.73,61.8981,61.5223,61.5619,33532.0
2022-03-04 15:15:00,62.26,62.53,62.23,62.31,53017.0,61.5717,61.8388,61.5421,61.6212,53017.0
2022-03-04 15:20:00,62.33,62.36,62.14,62.31,46892.0,61.641,61.6706,61.4531,61.6212,46892.0
2022-03-04 15:25:00,62.31,62.72,62.26,62.46,58309.0,61.6212,62.0267,61.5717,61.7695,58309.0
2022-03-04 15:30:00,62.44,62.54,62.28,62.39,55698.0,61.7498,61.8487,61.5915,61.7003,55698.0
2022-03-04 15:35:00,62.37,62.5,62.05,62.19,65607.0,61.6805,61.8091,61.3641,61.5025,65607.0
2022-03-04 15:40:00,62.21,62.51,62.15,62.34,84443.0,61.5223,61.819,61.463,61.6509,84443.0
2022-03-04 15:45:00,62.33,62.52,62.17,62.22,83032.0,61.641,61.8289,61.4827,61.5322,83032.0
2022-03-04 15:50:00,62.23,62.83,62.13,62.81,194971.0,61.5421,62.1354,61.4432,62.1157,194971.0
2022-03-04 15:55:00,62.8,63.01,62.79,62.86,242102.0,62.1058,62.3135,62.0959,62.1651,242102.0
2022-03-07 09:30:00,62.85,63.28,62.64,62.7,204458.0,62.1552,62.5805,61.9475,62.0069,204458.0
2022-03-07 09:35:00,62.63,63.19,62.53,62.92,199817.0,61.9377,62.4915,61.8388,62.2244,199817.0
2022-03-07 09:40:00,62.87,62.91,62.05,62.17,219885.0,62.175,62.2146,61.3641,61.4827,219885.0
2022-03-07 09:45:00,62.17,62.38,61.86,62.01,233021.0,61.4827,61.6904,61.1762,61.3245,233021.0
2022-03-07 09:50:00,62.03,62.24,61.78,62.04,176146.0,61.3443,61.552,61.0971,61.3542,176146.0
2022-03-07 09:55:00,62.03,62.24,61.41,61.41,160339.0,61.3443,61.552,60.7311,60.7311,160339.0
2022-03-07 10:00:00,61.39,61.51,61.2,61.43,155558.0,60.7114,60.83,60.5235,60.7509,155558.0
2022-03-07 10:05:00,61.32,61.58,61.29,61.46,91145.0,60.6421,60.8993,60.6125,60.7806,91145.0
2022-03-07 10:10:00,61.38,61.54,60.83,60.86,147929.0,60.7015,60.8597,60.1576,60.1872,147929.0
2022-03-07 10:15:00,60.9,61.01,60.8,60.82,99667.0,60.2268,60.3356,60.1279,60.1477,99667.0
2022-03-07 10:20:00,60.82,61.02,60.63,60.64,73539.0,60.1477,60.3455,59.9598,59.9697,73539.0
2022-03-07 10:25:00,60.63,60.74,60.51,60.53,108241.0,59.9598,60.0685,59.8411,59.8609,108241.0
2022-03-07 10:30:00,60.52,60.82,60.4,60.66,82605.0,59.851,60.1477,59.7323,59.9894,82605.0
2022-03-07 10:35:00,60.64,60.85,60.53,60.62,65719.0,59.9697,60.1773,59.8609,59.9499,65719.0
2022-03-07 10:40:00,60.62,60.78,60.34,60.43,82051.0,59.9499,60.1081,59.673,59.762,82051.0
2022-03-07 10:45:00,60.43,60.6,60.29,60.48,45950.0,59.762,59.9301,59.6235,59.8114,45950.0
2022-03-07 10:50:00,60.41,60.64,60.27,60.28,75240.0,59.7422,59.9697,59.6037,59.6136,75240.0
2022-03-07 10:55:00,60.28,60.5,60.2,60.41,52895.0,59.6136,59.8312,59.5345,59.7422,52895.0
2022-03-07 11:00:00,60.36,60.66,60.31,60.63,52661.0,59.6927,59.9894,59.6433,59.9598,52661.0
2022-03-07 11:05:00,60.56,60.93,60.56,60.87,133148.0,59.8905,60.2564,59.8905,60.1971,133148.0
2022-03-07 11:10:00,60.86,61.0,60.65,60.69,133826.0,60.1872,60.3257,59.9795,60.0191,133826.0
2022-03-07 11:15:00,60.69,61.12,60.69,61.0,115623.0,60.0191,60.4443,60.0191,60.3257,115623.0
2022-03-07 11:20:00,61.04,61.1,60.86,60.96,69439.0,60.3652,60.4246,60.1872,60.2861,69439.0
2022-03-07 11:25:00,60.98,61.02,60.84,60.88,61025.0,60.3059,60.3455,60.1674,60.207,61025.0
2022-03-07 11:30:00,60.86,60.92,60.57,60.6,50136.0,60.1872,60.2466,59.9004,59.9301,50136.0
2022-03-07 11:35:00,60.56,60.65,60.45,60.47,24708.0,59.8905,59.9795,59.7818,59.8015,24708.0
2022-03-07 11:40:00,60.43,60.6,60.29,60.58,49132.0,59.762,59.9301,59.6235,59.9103,49132.0
2022-03-07 11:45:00,60.55,61.02,60.52,60.83,41498.0,59.8806,60.3455,59.851,60.1576,41498.0
2022-03-07 11:50:00,60.82,60.96,60.73,60.73,28247.0,60.1477,60.2861,60.0587,60.0587,28247.0
2022-03-07 11:55:00,60.68,60.68,60.3,60.35,51626.0,60.0092,60.0092,59.6334,59.6829,51626.0
2022-03-07 12:00:00,60.32,60.38,60.05,60.15,103032.0,59.6532,59.7125,59.3862,59.4851,103032.0
2022-03-07 12:05:00,60.18,60.24,60.08,60.2,30285.0,59.5147,59.5741,59.4158,59.5345,30285.0
2022-03-07 12:10:00,60.2,60.37,60.19,60.28,32539.0,59.5345,59.7026,59.5246,59.6136,32539.0
2022-03-07 12:15:00,60.25,60.48,59.95,60.09,87969.0,59.584,59.8114,59.2873,59.4257,87969.0
2022-03-07 12:20:00,60.14,60.2,59.89,59.96,76690.0,59.4752,59.5345,59.2279,59.2972,76690.0
2022-03-07 12:25:00,59.93,60.09,59.88,60.09,43977.0,59.2675,59.4257,59.2181,59.4257,43977.0
2022-03-07 12:30:00,60.01,60.06,59.87,59.97,71838.0,59.3466,59.3961,59.2082,59.3071,71838.0
2022-03-07 12:35:00,59.97,60.14,59.79,59.97,34236.0,59.3071,59.4752,59.1291,59.3071,34236.0
2022-03-07 12:40:00,59.96,60.2,59.96,60.05,63439.0,59.2972,59.5345,59.2972,59.3862,63439.0
2022-03-07 12:45:00,60.07,60.41,60.04,60.34,58706.0,59.406,59.7422,59.3763,59.673,58706.0
2022-03-07 12:50:00,60.32,60.62,60.1,60.11,89887.0,59.6532,59.9499,59.4356,59.4455,89887.0
2022-03-07 12:55:00,60.14,60.21,59.96,60.02,40246.0,59.4752,59.5444,59.2972,59.3565,40246.0
2022-03-07 13:00:00,60.1,60.39,60.1,60.22,33457.0,59.4356,59.7224,59.4356,59.5543,33457.0
2022-03-07 13:05:00,60.24,60.34,60.08,60.08,23722.0,59.5741,59.673,59.4158,59.4158,23722.0
2022-03-07 13:10:00,60.11,60.12,59.75,59.82,69180.0,59.4455,59.4554,59.0895,59.1587,69180.0
2022-03-07 13:15:00,59.8,59.81,59.62,59.68,35328.0,59.1389,59.1488,58.9609,59.0203,35328.0
2022-03-07 13:20:00,59.62,59.73,59.52,59.6,75067.0,58.9609,59.0697,58.862,58.9412,75067.0
2022-03-07 13:25:00,59.61,59.75,59.55,59.63,45641.0,58.951,59.0895,58.8917,58.9708,45641.0
2022-03-07 13:30:00,59.6,59.81,59.48,59.53,62672.0,58.9412,59.1488,58.8225,58.8719,62672.0
2022-03-07 13:35:00,59.53,59.89,59.53,59.8,83048.0,58.8719,59.2279,58.8719,59.1389,83048.0
2022-03-07 13:40:00,59.77,59.98,59.71,59.88,71836.0,59.1093,59.317,59.0499,59.2181,71836.0
2022-03-07 13:45:00,59.87,60.07,59.77,59.8,32094.0,59.2082,59.406,59.1093,59.1389,32094.0
2022-03-07 13:50:00,59.97,60.01,59.68,59.75,43246.0,59.3071,59.3466,59.0203,59.0895,43246.0
2022-03-07 13:55:00,59.76,59.79,59.59,59.61,113208.0,59.0994,59.1291,58.9313,58.951,113208.0
2022-03-07 14:00:00,59.66,59.77,59.44,59.49,30409.0,59.0005,59.1093,58.7829,58.8324,30409.0
2022-03-07 14:05:00,59.49,59.62,59.33,59.55,95381.0,58.8324,58.9609,58.6741,58.8917,95381.0
2022-03-07 14:10:00,59.56,59.87,59.55,59.78,54085.0,58.9016,59.2082,58.8917,59.1192,54085.0
2022-03-07 14:15:00,59.78,60.02,59.68,60.0,89355.0,59.1192,59.3565,59.0203,59.3367,89355.0
2022-03-07 14:20:00,59.99,60.02,59.61,59.68,67220.0,59.3268,59.3565,58.951,59.0203,67220.0
2022-03-07 14:25:00,59.67,59.82,59.63,59.67,56914.0,59.0104,59.1587,58.9708,59.0104,56914.0
2022-03-07 14:30:00,59.66,59.71,59.45,59.49,48722.0,59.0005,59.0499,58.7928,58.8324,48722.0
2022-03-07 14:35:00,59.51,59.56,59.43,59.56,40542.0,58.8521,58.9016,58.773,58.9016,40542.0
2022-03-07 14:40:00,59.55,59.57,59.17,59.21,82257.0,58.8917,58.9115,58.5159,58.5555,82257.0
2022-03-07 14:45:00,59.21,59.32,59.14,59.29,51834.0,58.5555,58.6642,58.4862,58.6346,51834.0
2022-03-07 14:50:00,59.29,59.31,59.03,59.04,84854.0,58.6346,58.6544,58.3775,58.3873,84854.0
2022-03-07 14:55:00,59.07,59.27,59.0,59.1,114076.0,58.417,58.6148,58.3478,58.4467,114076.0
2022-03-07 15:00:00,59.13,59.21,58.96,59.04,50790.0,58.4763,58.5555,58.3082,58.3873,50790.0
2022-03-07 15:05:00,59.0,59.04,58.83,58.95,62182.0,58.3478,58.3873,58.1797,58.2983,62182.0
2022-03-07 15:10:00,58.92,59.01,58.68,58.7,79908.0,58.2687,58.3577,58.0313,58.0511,79908.0
2022-03-07 15:15:00,58.71,58.83,58.59,58.73,95128.0,58.061,58.1797,57.9423,58.0808,95128.0
2022-03-07 15:20:00,58.77,58.95,58.72,58.8,74081.0,58.1203,58.2983,58.0709,58.15,74081.0
2022-03-07 15:25:00,58.83,59.12,58.82,59.04,147474.0,58.1797,58.4665,58.1698,58.3873,147474.0
2022-03-07 15:30:00,59.02,59.02,58.69,58.77,93725.0,58.3676,58.3676,58.0412,58.1203,93725.0
2022-03-07 15:35:00,58.78,58.79,58.58,58.62,82049.0,58.1302,58.1401,57.9324,57.972,82049.0
2022-03-07 15:40:00,58.61,58.95,58.6,58.88,124563.0,57.9621,58.2983,57.9522,58.2291,124563.0
2022-03-07 15:45:00,58.87,58.87,58.51,58.56,129242.0,58.2192,58.2192,57.8632,57.9126,129242.0
2022-03-07 15:50:00,58.56,58.68,58.23,58.28,191408.0,57.9126,58.0313,57.5863,57.6357,191408.0
2022-03-07 15:55:00,58.28,58.55,58.13,58.2,241670.0,57.6357,57.9028,57.4874,57.5566,241670.0
2022-03-08 09:30:00,57.91,58.13,57.44,57.5,278500.0,57.2698,57.4874,56.805,56.8644,278500.0
2022-03-08 09:35:00,57.5,58.48,57.42,57.56,344831.0,56.8644,57.8335,56.7852,56.9237,344831.0
2022-03-08 09:40:00,57.54,58.65,57.33,58.41,277053.0,56.9039,58.0017,56.6962,57.7643,277053.0
2022-03-08 09:45:00,58.42,58.65,57.97,58.03,342718.0,57.7742,58.0017,57.3292,57.3885,342718.0
2022-03-08 09:50:00,57.99,58.19,57.49,57.59,218636.0,57.3489,57.5467,56.8545,56.9534,218636.0
2022-03-08 09:55:00,57.6,57.7,57.39,57.58,153669.0,56.9633,57.0622,56.7556,56.9435,153669.0
2022-03-08 10:00:00,57.57,57.57,56.91,56.99,220352.0,56.9336,56.9336,56.2809,56.36,220352.0
2022-03-08 10:05:00,56.97,57.02,56.59,56.74,200668.0,56.3402,56.3897,55.9644,56.1128,200668.0
2022-03-08 10:10:00,56.75,57.09,56.67,56.92,149238.0,56.1227,56.4589,56.0435,56.2908,149238.0
2022-03-08 10:15:00,56.93,57.84,56.91,57.81,189145.0,56.3007,57.2006,56.2809,57.1709,189145.0
2022-03-08 10:20:00,57.83,57.88,57.29,57.3,135987.0,57.1907,57.2402,56.6567,56.6666,135987.0
2022-03-08 10:25:00,57.24,57.31,56.99,56.99,91944.0,56.6072,56.6765,56.36,56.36,91944.0
2022-03-08 10:30:00,56.98,57.33,56.48,56.56,116124.0,56.3501,56.6962,55.8556,55.9348,116124.0
2022-03-08 10:35:00,56.55,56.88,56.48,56.71,87152.0,55.9249,56.2512,55.8556,56.0831,87152.0
2022-03-08 10:40:00,56.72,57.04,56.62,56.97,90346.0,56.093,56.4095,55.9941,56.3402,90346.0
2022-03-08 10:45:00,56.96,57.35,56.83,57.33,63879.0,56.3303,56.716,56.2018,56.6962,63879.0
2022-03-08 10:50:00,57.28,57.98,56.89,57.92,166765.0,56.6468,57.3391,56.2611,57.2797,166765.0
2022-03-08 10:55:00,57.84,58.21,57.72,58.05,148221.0,57.2006,57.5665,57.0819,57.4083,148221.0
2022-03-08 11:00:00,58.13,58.38,57.86,58.29,216011.0,57.4874,57.7346,57.2204,57.6456,216011.0
2022-03-08 11:05:00,58.29,58.29,57.55,57.65,108771.0,57.6456,57.6456,56.9138,57.0127,108771.0
2022-03-08 11:10:00,57.68,57.84,57.42,57.67,81438.0,57.0424,57.2006,56.7852,57.0325,81438.0
2022-03-08 11:15:00,57.68,57.74,57.33,57.63,88211.0,57.0424,57.1017,56.6962,56.9929,88211.0
2022-03-08 11:20:00,57.68,57.68,57.15,57.17,74174.0,57.0424,57.0424,56.5182,56.538,74174.0
2022-03-08 11:25:00,57.16,57.28,56.96,57.15,76903.0,56.5281,56.6468,56.3303,56.5182,76903.0
2022-03-08 11:30:00,57.08,57.16,56.43,56.72,200117.0,56.449,56.5281,55.8062,56.093,200117.0
2022-03-08 11:35:00,56.7,56.86,56.56,56.66,172020.0,56.0732,56.2314,55.9348,56.0337,172020.0
2022-03-08 11:40:00,56.66,56.95,56.48,56.69,120971.0,56.0337,56.3204,55.8556,56.0633,120971.0
2022-03-08 11:45:00,56.72,57.44,56.69,57.36,135049.0,56.093,56.805,56.0633,56.7259,135049.0
2022-03-08 11:50:00,57.35,57.51,57.25,57.5,41133.0,56.716,56.8743,56.6171,56.8644,41133.0
2022-03-08 11:55:00,57.49,57.66,57.2,57.33,72964.0,56.8545,57.0226,56.5677,56.6962,72964.0
2022-03-08 12:00:00,57.35,58.15,57.26,58.01,64843.0,56.716,57.5072,56.627,57.3687,64843.0
2022-03-08 12:05:00,58.05,58.57,58.03,58.44,123776.0,57.4083,57.9225,57.3885,57.794,123776.0
2022-03-08 12:10:00,58.48,59.38,58.45,59.37,257014.0,57.8335,58.7236,57.8039,58.7137,257014.0
2022-03-08 12:15:00,59.37,60.15,59.22,60.05,276267.0,58.7137,59.4851,58.5654,59.3862,276267.0
2022-03-08 12:20:00,60.08,60.21,59.47,59.59,231404.0,59.4158,59.5444,58.8126,58.9313,231404.0
2022-03-08 12:25:00,59.59,59.95,59.19,59.87,170050.0,58.9313,59.2873,58.5357,59.2082,170050.0
2022-03-08 12:30:00,59.92,60.27,59.51,60.27,161643.0,59.2576,59.6037,58.8521,59.6037,161643.0
2022-03-08 12:35:00,60.28,60.53,59.92,60.52,196137.0,59.6136,59.8609,59.2576,59.851,196137.0
2022-03-08 12:40:00,60.48,60.57,60.17,60.52,124176.0,59.8114,59.9004,59.5048,59.851,124176.0
2022-03-08 12:45:00,60.48,60.78,60.36,60.62,157085.0,59.8114,60.1081,59.6927,59.9499,157085.0
2022-03-08 12:50:00,60.54,60.68,60.05,60.68,176376.0,59.8708,60.0092,59.3862,60.0092,176376.0
2022-03-08 12:55:00,60.69,60.69,60.37,60.55,84637.0,60.0191,60.0191,59.7026,59.8806,84637.0
2022-03-08 13:00:00,60.55,61.07,60.55,61.06,137675.0,59.8806,60.3949,59.8806,60.385,137675.0
2022-03-08 13:05:00,61.04,61.19,60.86,61.09,112058.0,60.3652,60.5136,60.1872,60.4147,112058.0
2022-03-08 13:10:00,61.12,61.18,60.78,60.81,133465.0,60.4443,60.5037,60.1081,60.1378,133465.0
2022-03-08 13:15:00,60.82,61.05,60.71,60.94,110363.0,60.1477,60.3751,60.0389,60.2663,110363.0
2022-03-08 13:20:00,60.95,60.96,60.31,60.33,137613.0,60.2762,60.2861,59.6433,59.6631,137613.0
2022-03-08 13:25:00,60.34,60.34,59.86,59.96,132694.0,59.673,59.673,59.1983,59.2972,132694.0
2022-03-08 13:30:00,59.97,59.97,59.31,59.57,159914.0,59.3071,59.3071,58.6544,58.9115,159914.0
2022-03-08 13:35:00,59.56,59.67,59.37,59.49,82694.0,58.9016,59.0104,58.7137,58.8324,82694.0
2022-03-08 13:40:00,59.53,59.56,59.14,59.5,101032.0,58.8719,58.9016,58.4862,58.8423,101032.0
2022-03-08 13:45:00,59.53,59.65,59.08,59.25,136396.0,58.8719,58.9906,58.4269,58.595,136396.0
2022-03-08 13:50:00,59.19,59.23,58.76,58.76,154262.0,58.5357,58.5752,58.1104,58.1104,154262.0
2022-03-08 13:55:00,58.76,58.83,58.46,58.48,164285.0,58.1104,58.1797,57.8138,57.8335,164285.0
2022-03-08 14:00:00,58.48,58.54,57.93,58.21,172315.0,57.8335,57.8929,57.2896,57.5665,172315.0
2022-03-08 14:05:00,58.21,58.75,58.12,58.57,185053.0,57.5665,58.1005,57.4775,57.9225,185053.0
2022-03-08 14:10:00,58.46,58.58,58.09,58.45,80525.0,57.8138,57.9324,57.4478,57.8039,80525.0
2022-03-08 14:15:00,58.41,58.7,58.24,58.54,98633.0,57.7643,58.0511,57.5962,57.8929,98633.0
2022-03-08 14:20:00,58.54,58.76,58.1,58.66,141447.0,57.8929,58.1104,57.4577,58.0115,141447.0
2022-03-08 14:25:00,58.64,59.13,58.51,59.0,83386.0,57.9918,58.4763,57.8632,58.3478,83386.0
2022-03-08 14:30:00,59.01,59.23,58.54,58.67,103504.0,58.3577,58.5752,57.8929,58.0214,103504.0
2022-03-08 14:35:00,58.66,59.22,58.66,59.09,52601.0,58.0115,58.5654,58.0115,58.4368,52601.0
2022-03-08 14:40:00,59.11,59.17,58.76,59.12,92586.0,58.4566,58.5159,58.1104,58.4665,92586.0
2022-03-08 14:45:00,59.12,59.54,59.12,59.47,142134.0,58.4665,58.8818,58.4665,58.8126,142134.0
2022-03-08 14:50:00,59.43,59.55,59.03,59.07,129951.0,58.773,58.8917,58.3775,58.417,129951.0
2022-03-08 14:55:00,59.07,59.31,58.84,59.06,101595.0,58.417,58.6544,58.1896,58.4071,101595.0
2022-03-08 15:00:00,59.06,59.84,58.98,59.75,149373.0,58.4071,59.1785,58.328,59.0895,149373.0
2022-03-08 15:05:00,59.75,59.8,59.48,59.56,159313.0,59.0895,59.1389,58.8225,58.9016,159313.0
2022-03-08 15:10:00,59.57,59.66,59.04,59.36,145277.0,58.9115,59.0005,58.3873,58.7038,145277.0
2022-03-08 15:15:00,59.37,59.5,59.09,59.2,88110.0,58.7137,58.8423,58.4368,58.5456,88110.0
2022-03-08 15:20:00,59.2,59.25,58.81,59.08,123825.0,58.5456,58.595,58.1599,58.4269,123825.0
2022-03-08 15:25:00,59.09,59.1,58.39,58.43,141780.0,58.4368,58.4467,57.7445,57.7841,141780.0
2022-03-08 15:30:00,58.44,58.5,57.89,58.02,176648.0,57.794,57.8533,57.2501,57.3786,176648.0
2022-03-08 15:35:00,58.0,58.4,57.96,58.38,146451.0,57.3588,57.7544,57.3193,57.7346,146451.0
2022-03-08 15:40:00,58.37,58.53,57.92,57.95,216856.0,57.7247,57.883,57.2797,57.3094,216856.0
2022-03-08 15:45:00,57.96,58.26,57.81,57.87,157084.0,57.3193,57.616,57.1709,57.2303,157084.0
2022-03-08 15:50:00,57.87,58.48,57.83,58.04,271645.0,57.2303,57.8335,57.1907,57.3984,271645.0
2022-03-08 15:55:00,58.06,58.06,57.6,57.62,402235.0,57.4182,57.4182,56.9633,56.983,402235.0
2022-03-09 09:30:00,60.64,60.76,60.18,60.25,293946.0,59.9697,60.0883,59.5147,59.584,293946.0
2022-03-09 09:35:00,60.25,60.58,59.95,60.45,179157.0,59.584,59.9103,59.2873,59.7818,179157.0
2022-03-09 09:40:00,60.5,60.73,60.16,60.18,304180.0,59.8312,60.0587,59.495,59.5147,304180.0
2022-03-09 09:45:00,60.17,60.45,59.99,60.14,113648.0,59.5048,59.7818,59.3268,59.4752,113648.0
2022-03-09 09:50:00,60.13,60.3,59.72,59.89,141888.0,59.4653,59.6334,59.0598,59.2279,141888.0
2022-03-09 09:55:00,59.86,60.4,59.8,60.34,168978.0,59.1983,59.7323,59.1389,59.673,168978.0
2022-03-09 10:00:00,60.36,60.9,60.21,60.72,241092.0,59.6927,60.2268,59.5444,60.0488,241092.0
2022-03-09 10:05:00,60.71,60.79,60.52,60.71,108827.0,60.0389,60.118,59.851,60.0389,108827.0
2022-03-09 10:10:00,60.69,60.78,60.58,60.75,100488.0,60.0191,60.1081,59.9103,60.0784,100488.0
2022-03-09 10:15:00,60.79,60.97,60.34,60.77,280112.0,60.118,60.296,59.673,60.0982,280112.0
2022-03-09 10:20:00,60.76,61.01,60.68,60.97,109954.0,60.0883,60.3356,60.0092,60.296,109954.0
2022-03-09 10:25:00,60.98,61.01,60.62,60.88,120788.0,60.3059,60.3356,59.9499,60.207,120788.0
2022-03-09 10:30:00,60.88,60.95,60.67,60.9,78094.0,60.207,60.2762,59.9993,60.2268,78094.0
2022-03-09 10:35:00,60.91,61.08,60.8,60.97,95398.0,60.2367,60.4048,60.1279,60.296,95398.0
2022-03-09 10:40:00,60.99,61.09,60.85,60.85,45237.0,60.3158,60.4147,60.1773,60.1773,45237.0
2022-03-09 10:45:00,60.88,61.02,60.81,61.01,45337.0,60.207,60.3455,60.1378,60.3356,45337.0
2022-03-09 10:50:00,61.03,61.14,60.82,60.95,81924.0,60.3553,60.4641,60.1477,60.2762,81924.0
2022-03-09 10:55:00,60.92,61.32,60.92,61.18,107402.0,60.2466,60.6421,60.2466,60.5037,107402.0
2022-03-09 11:00:00,61.2,61.24,60.87,60.88,67382.0,60.5235,60.563,60.1971,60.207,67382.0
2022-03-09 11:05:00,60.91,61.03,60.83,60.91,44555.0,60.2367,60.3553,60.1576,60.2367,44555.0
2022-03-09 11:10:00,60.91,60.93,60.6,60.64,79007.0,60.2367,60.2564,59.9301,59.9697,79007.0
2022-03-09 11:15:00,60.62,60.79,60.45,60.77,228771.0,59.9499,60.118,59.7818,60.0982,228771.0
2022-03-09 11:20:00,60.78,60.97,60.73,60.84,83961.0,60.1081,60.296,60.0587,60.1674,83961.0
2022-03-09 11:25:00,60.83,60.83,60.53,60.56,69987.0,60.1576,60.1576,59.8609,59.8905,69987.0
2022-03-09 11:30:00,60.58,61.01,60.56,61.0,126022.0,59.9103,60.3356,59.8905,60.3257,126022.0
2022-03-09 11:35:00,61.01,61.14,60.81,60.93,91959.0,60.3356,60.4641,60.1378,60.2564,91959.0
2022-03-09 11:40:00,60.94,61.16,60.91,61.01,38874.0,60.2663,60.4839,60.2367,60.3356,38874.0
2022-03-09 11:45:00,61.0,61.1,60.95,61.1,15313.0,60.3257,60.4246,60.2762,60.4246,15313.0
2022-03-09 11:50:00,61.06,61.09,60.93,61.07,14220.0,60.385,60.4147,60.2564,60.3949,14220.0
2022-03-09 11:55:00,61.1,61.21,61.03,61.18,30945.0,60.4246,60.5334,60.3553,60.5037,30945.0
2022-03-09 12:00:00,61.16,61.37,61.13,61.24,69808.0,60.4839,60.6916,60.4542,60.563,69808.0
2022-03-09 12:05:00,61.3,61.3,61.15,61.19,39879.0,60.6224,60.6224,60.474,60.5136,39879.0
2022-03-09 12:10:00,61.2,61.29,61.12,61.26,50689.0,60.5235,60.6125,60.4443,60.5828,50689.0
2022-03-09 12:15:00,61.26,61.29,61.13,61.17,28084.0,60.5828,60.6125,60.4542,60.4938,28084.0
2022-03-09 12:20:00,61.18,61.3,60.98,61.08,94488.0,60.5037,60.6224,60.3059,60.4048,94488.0
2022-03-09 12:25:00,61.09,61.3,60.94,61.24,47583.0,60.4147,60.6224,60.2663,60.563,47583.0
2022-03-09 12:30:00,61.25,61.54,61.25,61.54,90591.0,60.5729,60.8597,60.5729,60.8597,90591.0
2022-03-09 12:35:00,61.56,61.91,61.54,61.84,107650.0,60.8795,61.2256,60.8597,61.1564,107650.0
2022-03-09 12:40:00,61.85,61.85,61.65,61.72,51653.0,61.1663,61.1663,60.9685,61.0377,51653.0
2022-03-09 12:45:00,61.72,61.88,61.63,61.84,54459.0,61.0377,61.1959,60.9487,61.1564,54459.0
2022-03-09 12:50:00,61.83,61.83,61.7,61.72,29552.0,61.1465,61.1465,61.0179,61.0377,29552.0
2022-03-09 12:55:00,61.69,61.8,61.62,61.66,27600.0,61.008,61.1168,60.9388,60.9784,27600.0
2022-03-09 13:00:00,61.68,61.68,61.28,61.31,46996.0,60.9982,60.9982,60.6026,60.6322,46996.0
2022-03-09 13:05:00,61.27,61.48,61.27,61.39,47099.0,60.5927,60.8004,60.5927,60.7114,47099.0
2022-03-09 13:10:00,61.38,61.65,61.37,61.59,44955.0,60.7015,60.9685,60.6916,60.9092,44955.0
2022-03-09 13:15:00,61.61,61.7,61.56,61.56,31679.0,60.9289,61.0179,60.8795,60.8795,31679.0
2022-03-09 13:20:00,61.58,61.69,61.57,61.68,18042.0,60.8993,61.008,60.8894,60.9982,18042.0
2022-03-09 13:25:00,61.74,61.8,61.65,61.76,21099.0,61.0575,61.1168,60.9685,61.0773,21099.0
2022-03-09 13:30:00,61.76,61.8,61.53,61.56,37994.0,61.0773,61.1168,60.8498,60.8795,37994.0
2022-03-09 13:35:00,61.56,61.67,61.45,61.52,32444.0,60.8795,60.9883,60.7707,60.8399,32444.0
2022-03-09 13:40:00,61.54,61.61,61.36,61.36,36848.0,60.8597,60.9289,60.6817,60.6817,36848.0
2022-03-09 13:45:00,61.38,61.4,61.13,61.24,39217.0,60.7015,60.7213,60.4542,60.563,39217.0
2022-03-09 13:50:00,61.24,61.58,61.18,61.47,50450.0,60.563,60.8993,60.5037,60.7905,50450.0
2022-03-09 13:55:00,61.47,61.49,61.34,61.39,26459.0,60.7905,60.8103,60.6619,60.7114,26459.0
2022-03-09 14:00:00,61.4,61.77,61.34,61.75,76910.0,60.7213,61.0872,60.6619,61.0674,76910.0
2022-03-09 14:05:00,61.73,61.79,61.6,61.66,67615.0,61.0476,61.1069,60.919,60.9784,67615.0
2022-03-09 14:10:00,61.68,61.75,61.55,61.58,43153.0,60.9982,61.0674,60.8696,60.8993,43153.0
2022-03-09 14:15:00,61.59,61.66,61.35,61.47,55844.0,60.9092,60.9784,60.6718,60.7905,55844.0
2022-03-09 14:20:00,61.46,61.66,61.42,61.46,43466.0,60.7806,60.9784,60.741,60.7806,43466.0
2022-03-09 14:25:00,61.44,61.59,61.42,61.58,24778.0,60.7608,60.9092,60.741,60.8993,24778.0
2022-03-09 14:30:00,61.62,61.78,61.59,61.73,35341.0,60.9388,61.0971,60.9092,61.0476,35341.0
2022-03-09 14:35:00,61.77,61.84,61.68,61.76,56326.0,61.0872,61.1564,60.9982,61.0773,56326.0
2022-03-09 14:40:00,61.75,61.86,61.67,61.75,73100.0,61.0674,61.1762,60.9883,61.0674,73100.0
2022-03-09 14:45:00,61.77,61.82,61.58,61.65,58698.0,61.0872,61.1366,60.8993,60.9685,58698.0
2022-03-09 14:50:00,61.65,61.87,61.58,61.6,85675.0,60.9685,61.1861,60.8993,60.919,85675.0
2022-03-09 14:55:00,61.6,61.79,61.6,61.66,45104.0,60.919,61.1069,60.919,60.9784,45104.0
2022-03-09 15:00:00,61.67,61.8,61.62,61.79,34349.0,60.9883,61.1168,60.9388,61.1069,34349.0
2022-03-09 15:05:00,61.81,62.11,61.79,62.1,76199.0,61.1267,61.4234,61.1069,61.4135,76199.0
2022-03-09 15:10:00,62.13,62.19,61.99,62.06,84623.0,61.4432,61.5025,61.3047,61.374,84623.0
2022-03-09 15:15:00,62.09,62.14,61.9,62.05,68350.0,61.4036,61.4531,61.2157,61.3641,68350.0
2022-03-09 15:20:00,62.03,62.17,62.03,62.09,35003.0,61.3443,61.4827,61.3443,61.4036,35003.0
2022-03-09 15:25:00,62.11,62.12,61.97,62.09,69820.0,61.4234,61.4333,61.285,61.4036,69820.0
2022-03-09 15:30:00,62.12,62.3,62.11,62.2,77165.0,61.4333,61.6113,61.4234,61.5124,77165.0
2022-03-09 15:35:00,62.19,62.21,61.93,61.93,198400.0,61.5025,61.5223,61.2454,61.2454,198400.0
2022-03-09 15:40:00,61.92,62.06,61.88,62.03,62607.0,61.2355,61.374,61.1959,61.3443,62607.0
2022-03-09 15:45:00,62.04,62.14,61.78,61.84,143114.0,61.3542,61.4531,61.0971,61.1564,143114.0
2022-03-09 15:50:00,61.88,62.02,61.5,61.72,257609.0,61.1959,61.3344,60.8201,61.0377,257609.0
2022-03-09 15:55:00,61.74,61.84,61.56,61.84,234578.0,61.0575,61.1564,60.8795,61.1564,234578.0
2022-03-10 09:30:00,60.24,60.36,59.66,59.96,245897.0,59.5741,59.6927,59.0005,59.2972,245897.0
2022-03-10 09:35:00,59.92,59.94,59.56,59.61,163447.0,59.2576,59.2774,58.9016,58.951,163447.0
2022-03-10 09:40:00,59.61,60.11,59.6,59.95,72220.0,58.951,59.4455,58.9412,59.2873,72220.0
2022-03-10 09:45:00,59.95,60.14,59.63,59.66,92446.0,59.2873,59.4752,58.9708,59.0005,92446.0
2022-03-10 09:50:00,59.69,59.98,59.59,59.79,89279.0,59.0302,59.317,58.9313,59.1291,89279.0
2022-03-10 09:55:00,59.83,60.51,59.83,60.35,86347.0,59.1686,59.8411,59.1686,59.6829,86347.0
2022-03-10 10:00:00,60.37,60.37,59.76,59.78,162586.0,59.7026,59.7026,59.0994,59.1192,162586.0
2022-03-10 10:05:00,59.88,59.99,59.69,59.94,70444.0,59.2181,59.3268,59.0302,59.2774,70444.0
2022-03-10 10:10:00,59.96,60.21,59.82,60.15,72506.0,59.2972,59.5444,59.1587,59.4851,72506.0
2022-03-10 10:15:00,60.12,60.67,60.09,60.62,91429.0,59.4554,59.9993,59.4257,59.9499,91429.0
2022-03-10 10:20:00,60.62,60.62,60.01,60.12,131850.0,59.9499,59.9499,59.3466,59.4554,131850.0
2022-03-10 10:25:00,60.12,60.24,59.9,59.9,74048.0,59.4554,59.5741,59.2378,59.2378,74048.0
2022-03-10 10:30:00,59.8,59.95,59.37,59.43,105738.0,59.1389,59.2873,58.7137,58.773,105738.0
2022-03-10 10:35:00,59.42,59.54,59.38,59.52,99861.0,58.7631,58.8818,58.7236,58.862,99861.0
2022-03-10 10:40:00,59.52,59.69,59.47,59.51,75095.0,58.862,59.0302,58.8126,58.8521,75095.0
2022-03-10 10:45:00,59.51,59.8,59.42,59.64,37488.0,58.8521,59.1389,58.7631,58.9807,37488.0
2022-03-10 10:50:00,59.58,59.58,59.21,59.22,60431.0,58.9214,58.9214,58.5555,58.5654,60431.0
2022-03-10 10:55:00,59.24,59.31,59.06,59.17,66314.0,58.5851,58.6544,58.4071,58.5159,66314.0
2022-03-10 11:00:00,59.13,59.17,58.98,59.07,84219.0,58.4763,58.5159,58.328,58.417,84219.0
2022-03-10 11:05:00,59.1,59.11,58.86,58.97,63297.0,58.4467,58.4566,58.2093,58.3181,63297.0
2022-03-10 11:10:00,58.97,59.19,58.91,59.14,63363.0,58.3181,58.5357,58.2588,58.4862,63363.0
2022-03-10 11:15:00,59.1,59.12,58.96,58.98,37241.0,58.4467,58.4665,58.3082,58.328,37241.0
2022-03-10 11:20:00,58.96,59.15,58.87,58.89,51523.0,58.3082,58.4961,58.2192,58.239,51523.0
2022-03-10 11:25:00,58.89,58.93,58.75,58.87,67882.0,58.239,58.2786,58.1005,58.2192,67882.0
2022-03-10 11:30:00,58.89,58.98,58.8,58.84,76812.0,58.239,58.328,58.15,58.1896,76812.0
2022-03-10 11:35:00,58.86,58.98,58.79,58.92,51832.0,58.2093,58.328,58.1401,58.2687,51832.0
2022-03-10 11:40:00,58.93,59.12,58.9,59.11,55549.0,58.2786,58.4665,58.2489,58.4566,55549.0
2022-03-10 11:45:00,59.11,59.14,58.9,59.07,58806.0,58.4566,58.4862,58.2489,58.417,58806.0
2022-03-10 11:50:00,59.06,59.33,59.02,59.27,45282.0,58.4071,58.6741,58.3676,58.6148,45282.0
2022-03-10 11:55:00,59.26,59.38,59.16,59.37,48150.0,58.6049,58.7236,58.506,58.7137,48150.0
2022-03-10 12:00:00,59.34,59.46,59.3,59.36,34413.0,58.684,58.8027,58.6445,58.7038,34413.0
2022-03-10 12:05:00,59.34,59.42,59.16,59.18,26545.0,58.684,58.7631,58.506,58.5258,26545.0
2022-03-10 12:10:00,59.2,59.32,59.15,59.32,19591.0,58.5456,58.6642,58.4961,58.6642,19591.0
2022-03-10 12:15:00,59.31,59.38,59.25,59.34,24751.0,58.6544,58.7236,58.595,58.684,24751.0
2022-03-10 12:20:00,59.38,59.73,59.31,59.73,101218.0,58.7236,59.0697,58.6544,59.0697,101218.0
2022-03-10 12:25:00,59.73,59.74,59.53,59.57,36844.0,59.0697,59.0796,58.8719,58.9115,36844.0
2022-03-10 12:30:00,59.57,59.57,59.39,59.4,44420.0,58.9115,58.9115,58.7335,58.7434,44420.0
2022-03-10 12:35:00,59.4,59.41,59.16,59.16,36185.0,58.7434,58.7533,58.506,58.506,36185.0
2022-03-10 12:40:00,59.16,59.19,59.09,59.18,32316.0,58.506,58.5357,58.4368,58.5258,32316.0
2022-03-10 12:45:00,59.17,59.32,59.13,59.29,26978.0,58.5159,58.6642,58.4763,58.6346,26978.0
2022-03-10 12:50:00,59.27,59.32,59.0,59.05,61595.0,58.6148,58.6642,58.3478,58.3972,61595.0
2022-03-10 12:55:00,59.05,59.12,59.01,59.06,34516.0,58.3972,58.4665,58.3577,58.4071,34516.0
2022-03-10 13:00:00,59.06,59.31,58.98,58.98,43095.0,58.4071,58.6544,58.328,58.328,43095.0
2022-03-10 13:05:00,58.99,59.2,58.97,59.06,18863.0,58.3379,58.5456,58.3181,58.4071,18863.0
2022-03-10 13:10:00,59.06,59.27,59.04,59.13,34614.0,58.4071,58.6148,58.3873,58.4763,34614.0
2022-03-10 13:15:00,59.11,59.44,59.07,59.39,51771.0,58.4566,58.7829,58.417,58.7335,51771.0
2022-03-10 13:20:00,59.39,59.45,59.26,59.35,47788.0,58.7335,58.7928,58.6049,58.6939,47788.0
2022-03-10 13:25:00,59.34,59.51,59.25,59.43,41536.0,58.684,58.8521,58.595,58.773,41536.0
2022-03-10 13:30:00,59.44,59.64,59.35,59.59,48785.0,58.7829,58.9807,58.6939,58.9313,48785.0
2022-03-10 13:35:00,59.56,59.7,59.49,59.52,29953.0,58.9016,59.04,58.8324,58.862,29953.0
2022-03-10 13:40:00,59.54,59.59,59.36,59.43,27480.0,58.8818,58.9313,58.7038,58.773,27480.0
2022-03-10 13:45:00,59.43,59.98,59.43,59.93,75762.0,58.773,59.317,58.773,59.2675,75762.0
2022-03-10 13:50:00,59.95,60.02,59.86,59.94,77315.0,59.2873,59.3565,59.1983,59.2774,77315.0
2022-03-10 13:55:00,59.92,60.05,59.81,59.91,46359.0,59.2576,59.3862,59.1488,59.2477,46359.0
2022-03-10 14:00:00,59.92,60.55,59.84,60.54,133640.0,59.2576,59.8806,59.1785,59.8708,133640.0
2022-03-10 14:05:00,60.56,60.72,60.27,60.29,84421.0,59.8905,60.0488,59.6037,59.6235,84421.0
2022-03-10 14:10:00,60.29,60.36,60.15,60.21,50751.0,59.6235,59.6927,59.4851,59.5444,50751.0
2022-03-10 14:15:00,60.21,60.46,60.13,60.3,70102.0,59.5444,59.7916,59.4653,59.6334,70102.0
2022-03-10 14:20:00,60.3,60.4,60.14,60.19,57648.0,59.6334,59.7323,59.4752,59.5246,57648.0
2022-03-10 14:25:00,60.19,60.56,60.18,60.47,69457.0,59.5246,59.8905,59.5147,59.8015,69457.0
2022-03-10 14:30:00,60.48,60.69,60.4,60.5,90889.0,59.8114,60.0191,59.7323,59.8312,90889.0
2022-03-10 14:35:00,60.5,60.65,60.41,60.48,70705.0,59.8312,59.9795,59.7422,59.8114,70705.0
2022-03-10 14:40:00,60.49,60.61,60.28,60.28,71545.0,59.8213,59.94,59.6136,59.6136,71545.0
2022-03-10 14:45:00,60.29,60.8,60.29,60.77,86938.0,59.6235,60.1279,59.6235,60.0982,86938.0
2022-03-10 14:50:00,60.79,60.88,60.69,60.69,112870.0,60.118,60.207,60.0191,60.0191,112870.0
2022-03-10 14:55:00,60.68,60.86,60.67,60.73,63729.0,60.0092,60.1872,59.9993,60.0587,63729.0
2022-03-10 15:00:00,60.76,60.79,60.35,60.38,70406.0,60.0883,60.118,59.6829,59.7125,70406.0
2022-03-10 15:05:00,60.39,60.5,60.15,60.29,104878.0,59.7224,59.8312,59.4851,59.6235,104878.0
2022-03-10 15:10:00,60.29,60.57,60.25,60.52,81419.0,59.6235,59.9004,59.584,59.851,81419.0
2022-03-10 15:15:00,60.52,60.64,60.43,60.5,67478.0,59.851,59.9697,59.762,59.8312,67478.0
2022-03-10 15:20:00,60.5,60.6,60.18,60.25,123886.0,59.8312,59.9301,59.5147,59.584,123886.0
2022-03-10 15:25:00,60.24,60.44,60.19,60.42,71663.0,59.5741,59.7719,59.5246,59.7521,71663.0
2022-03-10 15:30:00,60.42,60.56,60.33,60.48,96075.0,59.7521,59.8905,59.6631,59.8114,96075.0
2022-03-10 15:35:00,60.47,60.51,60.13,60.29,74360.0,59.8015,59.8411,59.4653,59.6235,74360.0
2022-03-10 15:40:00,60.28,60.6,60.28,60.4,109354.0,59.6136,59.9301,59.6136,59.7323,109354.0
2022-03-10 15:45:00,60.37,60.46,60.18,60.33,85917.0,59.7026,59.7916,59.5147,59.6631,85917.0
2022-03-10 15:50:00,60.34,60.84,60.34,60.7,233027.0,59.673,60.1674,59.673,60.029,233027.0
2022-03-10 15:55:00,60.7,60.75,60.37,60.47,180244.0,60.029,60.0784,59.7026,59.8015,180244.0
2022-03-11 09:30:00,61.54,61.65,61.13,61.22,167043.0,60.8597,60.9685,60.4542,60.5432,167043.0
2022-03-11 09:35:00,61.22,61.4,60.78,60.8,167051.0,60.5432,60.7213,60.1081,60.1279,167051.0
2022-03-11 09:40:00,60.8,60.95,60.61,60.86,169298.0,60.1279,60.2762,59.94,60.1872,169298.0
2022-03-11 09:45:00,60.81,61.05,60.73,60.87,78052.0,60.1378,60.3751,60.0587,60.1971,78052.0
2022-03-11 09:50:00,60.87,61.12,60.56,60.57,78971.0,60.1971,60.4443,59.8905,59.9004,78971.0
2022-03-11 09:55:00,60.58,60.61,60.32,60.48,96252.0,59.9103,59.94,59.6532,59.8114,96252.0
2022-03-11 10:00:00,60.46,60.48,59.92,60.02,99466.0,59.7916,59.8114,59.2576,59.3565,99466.0
2022-03-11 10:05:00,60.03,60.25,59.78,59.9,63880.0,59.3664,59.584,59.1192,59.2378,63880.0
2022-03-11 10:10:00,59.96,60.25,59.95,60.09,80063.0,59.2972,59.584,59.2873,59.4257,80063.0
2022-03-11 10:15:00,60.07,60.08,59.83,59.9,45172.0,59.406,59.4158,59.1686,59.2378,45172.0
2022-03-11 10:20:00,59.87,60.01,59.76,59.9,56253.0,59.2082,59.3466,59.0994,59.2378,56253.0
2022-03-11 10:25:00,59.92,60.22,59.91,60.0,53011.0,59.2576,59.5543,59.2477,59.3367,53011.0
2022-03-11 10:30:00,59.96,60.07,59.74,59.76,89451.0,59.2972,59.406,59.0796,59.0994,89451.0
2022-03-11 10:35:00,59.75,60.06,59.75,60.02,52884.0,59.0895,59.3961,59.0895,59.3565,52884.0
2022-03-11 10:40:00,60.05,60.33,60.02,60.07,89080.0,59.3862,59.6631,59.3565,59.406,89080.0
2022-03-11 10:45:00,60.1,60.27,60.01,60.18,38600.0,59.4356,59.6037,59.3466,59.5147,38600.0
2022-03-11 10:50:00,60.14,60.39,60.12,60.23,59959.0,59.4752,59.7224,59.4554,59.5642,59959.0
2022-03-11 10:55:00,60.24,60.37,60.17,60.32,63213.0,59.5741,59.7026,59.5048,59.6532,63213.0
2022-03-11 11:00:00,60.32,60.35,60.02,60.04,62385.0,59.6532,59.6829,59.3565,59.3763,62385.0
2022-03-11 11:05:00,60.07,60.07,59.71,59.81,65142.0,59.406,59.406,59.0499,59.1488,65142.0
2022-03-11 11:10:00,59.83,59.94,59.56,59.58,77020.0,59.1686,59.2774,58.9016,58.9214,77020.0
2022-03-11 11:15:00,59.59,59.74,59.51,59.67,51602.0,58.9313,59.0796,58.8521,59.0104,51602.0
2022-03-11 11:20:00,59.68,59.85,59.6,59.68,40701.0,59.0203,59.1884,58.9412,59.0203,40701.0
2022-03-11 11:25:00,59.69,59.7,59.42,59.45,53903.0,59.0302,59.04,58.7631,58.7928,53903.0
2022-03-11 11:30:00,59.43,59.47,59.05,59.11,104771.0,58.773,58.8126,58.3972,58.4566,104771.0
2022-03-11 11:35:00,59.08,59.26,59.08,59.23,54219.0,58.4269,58.6049,58.4269,58.5752,54219.0
2022-03-11 11:40:00,59.22,59.27,58.91,59.27,129353.0,58.5654,58.6148,58.2588,58.6148,129353.0
2022-03-11 11:45:00,59.24,59.44,59.23,59.36,71399.0,58.5851,58.7829,58.5752,58.7038,71399.0
2022-03-11 11:50:00,59.36,59.36,59.13,59.26,173126.0,58.7038,58.7038,58.4763,58.6049,173126.0
2022-03-11 11:55:00,59.24,59.35,59.15,59.32,29150.0,58.5851,58.6939,58.4961,58.6642,29150.0
2022-03-11 12:00:00,59.32,59.34,59.06,59.31,53618.0,58.6642,58.684,58.4071,58.6544,53618.0
2022-03-11 12:05:00,59.32,59.43,59.08,59.12,62755.0,58.6642,58.773,58.4269,58.4665,62755.0
2022-03-11 12:10:00,59.12,59.33,59.09,59.18,71941.0,58.4665,58.6741,58.4368,58.5258,71941.0
2022-03-11 12:15:00,59.18,59.48,59.15,59.47,61286.0,58.5258,58.8225,58.4961,58.8126,61286.0
2022-03-11 12:20:00,59.48,59.52,59.23,59.25,67609.0,58.8225,58.862,58.5752,58.595,67609.0
2022-03-11 12:25:00,59.25,59.26,58.96,58.97,77584.0,58.595,58.6049,58.3082,58.3181,77584.0
2022-03-11 12:30:00,58.95,59.09,58.93,59.03,65609.0,58.2983,58.4368,58.2786,58.3775,65609.0
2022-03-11 12:35:00,59.02,59.02,58.82,58.86,53402.0,58.3676,58.3676,58.1698,58.2093,53402.0
2022-03-11 12:40:00,58.87,59.08,58.84,59.07,55909.0,58.2192,58.4269,58.1896,58.417,55909.0
2022-03-11 12:45:00,59.08,59.15,59.02,59.06,44805.0,58.4269,58.4961,58.3676,58.4071,44805.0
2022-03-11 12:50:00,59.06,59.15,59.06,59.14,27686.0,58.4071,58.4961,58.4071,58.4862,27686.0
2022-03-11 12:55:00,59.12,59.29,59.12,59.21,51804.0,58.4665,58.6346,58.4665,58.5555,51804.0
2022-03-11 13:00:00,59.22,59.41,59.11,59.36,43785.0,58.5654,58.7533,58.4566,58.7038,43785.0
2022-03-11 13:05:00,59.36,59.5,59.26,59.31,33546.0,58.7038,58.8423,58.6049,58.6544,33546.0
2022-03-11 13:10:00,59.3,59.36,59.19,59.22,24700.0,58.6445,58.7038,58.5357,58.5654,24700.0
2022-03-11 13:15:00,59.23,59.43,59.22,59.43,25379.0,58.5752,58.773,58.5654,58.773,25379.0
2022-03-11 13:20:00,59.44,59.67,59.41,59.65,67025.0,58.7829,59.0104,58.7533,58.9906,67025.0
2022-03-11 13:25:00,59.64,59.71,59.56,59.62,44362.0,58.9807,59.0499,58.9016,58.9609,44362.0
2022-03-11 13:30:00,59.61,59.66,59.51,59.57,35302.0,58.951,59.0005,58.8521,58.9115,35302.0
2022-03-11 13:35:00,59.58,59.65,59.42,59.44,32950.0,58.9214,58.9906,58.7631,58.7829,32950.0
2022-03-11 13:40:00,59.45,59.57,59.43,59.56,30156.0,58.7928,58.9115,58.773,58.9016,30156.0
2022-03-11 13:45:00,59.55,59.75,59.54,59.75,47325.0,58.8917,59.0895,58.8818,59.0895,47325.0
2022-03-11 13:50:00,59.76,59.83,59.29,59.29,110120.0,59.0994,59.1686,58.6346,58.6346,110120.0
2022-03-11 13:55:00,59.29,59.36,59.11,59.12,51282.0,58.6346,58.7038,58.4566,58.4665,51282.0
2022-03-11 14:00:00,59.12,59.23,59.01,59.22,32600.0,58.4665,58.5752,58.3577,58.5654,32600.0
2022-03-11 14:05:00,59.24,59.25,59.14,59.14,15237.0,58.5851,58.595,58.4862,58.4862,15237.0
2022-03-11 14:10:00,59.17,59.24,59.09,59.19,28542.0,58.5159,58.5851,58.4368,58.5357,28542.0
2022-03-11 14:15:00,59.21,59.34,59.07,59.07,19053.0,58.5555,58.684,58.417,58.417,19053.0
2022-03-11 14:20:00,59.07,59.2,59.06,59.2,17542.0,58.417,58.5456,58.4071,58.5456,17542.0
2022-03-11 14:25:00,59.21,59.58,59.18,59.55,67385.0,58.5555,58.9214,58.5258,58.8917,67385.0
2022-03-11 14:30:00,59.56,59.57,59.35,59.39,20774.0,58.9016,58.9115,58.6939,58.7335,20774.0
2022-03-11 14:35:00,59.3,59.44,59.28,59.39,25551.0,58.6445,58.7829,58.6247,58.7335,25551.0
2022-03-11 14:40:00,59.37,59.38,59.15,59.16,43706.0,58.7137,58.7236,58.4961,58.506,43706.0
2022-03-11 14:45:00,59.16,59.21,59.03,59.2,26884.0,58.506,58.5555,58.3775,58.5456,26884.0
2022-03-11 14:50:00,59.17,59.17,58.86,58.96,65463.0,58.5159,58.5159,58.2093,58.3082,65463.0
2022-03-11 14:55:00,58.98,59.06,58.92,58.99,29997.0,58.328,58.4071,58.2687,58.3379,29997.0
2022-03-11 15:00:00,58.99,59.08,58.88,58.99,20790.0,58.3379,58.4269,58.2291,58.3379,20790.0
2022-03-11 15:05:00,58.97,59.06,58.79,58.85,45230.0,58.3181,58.4071,58.1401,58.1994,45230.0
2022-03-11 15:10:00,58.84,58.94,58.73,58.75,51409.0,58.1896,58.2884,58.0808,58.1005,51409.0
2022-03-11 15:15:00,58.76,58.9,58.72,58.81,35395.0,58.1104,58.2489,58.0709,58.1599,35395.0
2022-03-11 15:20:00,58.79,58.89,58.74,58.75,38560.0,58.1401,58.239,58.0907,58.1005,38560.0
2022-03-11 15:25:00,58.73,58.8,58.53,58.53,144287.0,58.0808,58.15,57.883,57.883,144287.0
2022-03-11 15:30:00,58.52,58.52,58.32,58.33,236343.0,57.8731,57.8731,57.6753,57.6852,236343.0
2022-03-11 15:35:00,58.35,58.57,58.34,58.45,52441.0,57.705,57.9225,57.6951,57.8039,52441.0
2022-03-11 15:40:00,58.41,58.49,58.3,58.35,63194.0,57.7643,57.8434,57.6555,57.705,63194.0
2022-03-11 15:45:00,58.38,58.42,58.19,58.25,80092.0,57.7346,57.7742,57.5467,57.6061,80092.0
2022-03-11 15:50:00,58.24,58.28,57.94,57.96,159251.0,57.5962,57.6357,57.2995,57.3193,159251.0
2022-03-11 15:55:00,57.99,58.18,57.74,57.9,202135.0,57.3489,57.5368,57.1017,57.2599,202135.0
2022-03-14 09:30:00,57.47,57.8,57.22,57.3,198923.0,56.8347,57.161,56.5875,56.6666,198923.0
2022-03-14 09:35:00,57.33,57.7,57.07,57.32,192228.0,56.6962,57.0622,56.4391,56.6864,192228.0
2022-03-14 09:40:00,57.26,58.13,57.08,58.02,128466.0,56.627,57.4874,56.449,57.3786,128466.0
2022-03-14 09:45:00,58.03,58.22,57.8,58.03,88203.0,57.3885,57.5764,57.161,57.3885,88203.0
2022-03-14 09:50:00,58.04,58.14,57.79,57.87,33118.0,57.3984,57.4973,57.1512,57.2303,33118.0
2022-03-14 09:55:00,57.88,58.05,57.47,57.66,112312.0,57.2402,57.4083,56.8347,57.0226,112312.0
2022-03-14 10:00:00,57.66,58.04,57.34,57.63,126574.0,57.0226,57.3984,56.7061,56.9929,126574.0
2022-03-14 10:05:00,57.65,58.25,57.59,58.19,108318.0,57.0127,57.6061,56.9534,57.5467,108318.0
2022-03-14 10:10:00,58.2,58.6,58.14,58.52,133559.0,57.5566,57.9522,57.4973,57.8731,133559.0
2022-03-14 10:15:00,58.53,58.57,58.31,58.32,104812.0,57.883,57.9225,57.6654,57.6753,104812.0
2022-03-14 10:20:00,58.31,58.59,58.27,58.52,67449.0,57.6654,57.9423,57.6259,57.8731,67449.0
2022-03-14 10:25:00,58.57,58.69,58.21,58.23,86955.0,57.9225,58.0412,57.5665,57.5863,86955.0
2022-03-14 10:30:00,58.24,58.24,57.81,58.0,88568.0,57.5962,57.5962,57.1709,57.3588,88568.0
2022-03-14 10:35:00,58.03,58.28,57.95,58.12,63963.0,57.3885,57.6357,57.3094,57.4775,63963.0
2022-03-14 10:40:00,58.13,58.28,57.94,57.97,62512.0,57.4874,57.6357,57.2995,57.3292,62512.0
2022-03-14 10:45:00,57.94,58.17,57.87,58.01,89008.0,57.2995,57.527,57.2303,57.3687,89008.0
2022-03-14 10:50:00,58.02,58.53,57.95,58.46,116599.0,57.3786,57.883,57.3094,57.8138,116599.0
2022-03-14 10:55:00,58.46,58.6,58.27,58.49,95499.0,57.8138,57.9522,57.6259,57.8434,95499.0
2022-03-14 11:00:00,58.51,58.54,58.24,58.4,89429.0,57.8632,57.8929,57.5962,57.7544,89429.0
2022-03-14 11:05:00,58.41,58.5,58.19,58.19,115957.0,57.7643,57.8533,57.5467,57.5467,115957.0
2022-03-14 11:10:00,58.22,58.25,57.82,57.87,50630.0,57.5764,57.6061,57.1808,57.2303,50630.0
2022-03-14 11:15:00,57.87,58.0,57.85,57.93,58711.0,57.2303,57.3588,57.2105,57.2896,58711.0
2022-03-14 11:20:00,57.95,57.95,57.57,57.61,68222.0,57.3094,57.3094,56.9336,56.9731,68222.0
2022-03-14 11:25:00,57.61,57.65,57.45,57.52,65844.0,56.9731,57.0127,56.8149,56.8841,65844.0
2022-03-14 11:30:00,57.53,57.58,57.39,57.54,72713.0,56.894,56.9435,56.7556,56.9039,72713.0
2022-03-14 11:35:00,57.54,57.57,57.22,57.28,52328.0,56.9039,56.9336,56.5875,56.6468,52328.0
2022-03-14 11:40:00,57.25,57.29,56.91,57.03,112919.0,56.6171,56.6567,56.2809,56.3996,112919.0
2022-03-14 11:45:00,57.03,57.03,56.82,56.83,106905.0,56.3996,56.3996,56.1919,56.2018,106905.0
2022-03-14 11:50:00,56.84,57.01,56.8,56.98,74078.0,56.2117,56.3798,56.1721,56.3501,74078.0
2022-03-14 11:55:00,56.97,56.97,56.83,56.93,45485.0,56.3402,56.3402,56.2018,56.3007,45485.0
2022-03-14 12:00:00,56.92,56.92,56.66,56.67,69419.0,56.2908,56.2908,56.0337,56.0435,69419.0
2022-03-14 12:05:00,56.68,56.74,56.47,56.47,94293.0,56.0534,56.1128,55.8458,55.8458,94293.0
2022-03-14 12:10:00,56.49,56.63,56.41,56.54,102023.0,55.8655,56.004,55.7864,55.915,102023.0
2022-03-14 12:15:00,56.55,56.77,56.51,56.74,79157.0,55.9249,56.1424,55.8853,56.1128,79157.0
2022-03-14 12:20:00,56.73,56.81,56.57,56.74,47366.0,56.1029,56.182,55.9446,56.1128,47366.0
2022-03-14 12:25:00,56.73,56.75,56.6,56.7,60865.0,56.1029,56.1227,55.9743,56.0732,60865.0
2022-03-14 12:30:00,56.68,56.79,56.51,56.57,87886.0,56.0534,56.1622,55.8853,55.9446,87886.0
2022-03-14 12:35:00,56.57,56.71,56.45,56.6,97197.0,55.9446,56.0831,55.826,55.9743,97197.0
2022-03-14 12:40:00,56.6,56.78,56.51,56.56,72599.0,55.9743,56.1523,55.8853,55.9348,72599.0
2022-03-14 12:45:00,56.56,56.56,56.29,56.39,72719.0,55.9348,55.9348,55.6677,55.7666,72719.0
2022-03-14 12:50:00,56.4,56.44,55.99,56.01,99748.0,55.7765,55.8161,55.3711,55.3908,99748.0
2022-03-14 12:55:00,56.01,56.14,55.97,55.97,79058.0,55.3908,55.5194,55.3513,55.3513,79058.0
2022-03-14 13:00:00,55.97,56.01,55.77,55.78,66445.0,55.3513,55.3908,55.1535,55.1634,66445.0
2022-03-14 13:05:00,55.77,55.94,55.7,55.71,72104.0,55.1535,55.3216,55.0843,55.0942,72104.0
2022-03-14 13:10:00,55.71,55.92,55.71,55.85,41070.0,55.0942,55.3018,55.0942,55.2326,41070.0
2022-03-14 13:15:00,55.85,55.98,55.81,55.94,20330.0,55.2326,55.3612,55.193,55.3216,20330.0
2022-03-14 13:20:00,55.95,55.98,55.82,55.97,23460.0,55.3315,55.3612,55.2029,55.3513,23460.0
2022-03-14 13:25:00,55.98,55.98,55.71,55.74,34036.0,55.3612,55.3612,55.0942,55.1238,34036.0
2022-03-14 13:30:00,55.74,55.84,55.51,55.71,110707.0,55.1238,55.2227,54.8964,55.0942,110707.0
2022-03-14 13:35:00,55.69,55.69,55.51,55.58,45962.0,55.0744,55.0744,54.8964,54.9656,45962.0
2022-03-14 13:40:00,55.6,55.71,55.53,55.65,31560.0,54.9854,55.0942,54.9161,55.0348,31560.0
2022-03-14 13:45:00,55.64,55.8,55.57,55.65,27245.0,55.0249,55.1832,54.9557,55.0348,27245.0
2022-03-14 13:50:00,55.66,56.21,55.65,56.07,50931.0,55.0447,55.5886,55.0348,55.4502,50931.0
2022-03-14 13:55:00,56.05,56.19,55.85,55.9,55562.0,55.4304,55.5688,55.2326,55.2821,55562.0
2022-03-14 14:00:00,55.87,55.94,55.8,55.86,38909.0,55.2524,55.3216,55.1832,55.2425,38909.0
2022-03-14 14:05:00,55.86,56.08,55.86,55.99,58207.0,55.2425,55.4601,55.2425,55.3711,58207.0
2022-03-14 14:10:00,55.98,56.05,55.84,55.92,34133.0,55.3612,55.4304,55.2227,55.3018,34133.0
2022-03-14 14:15:00,55.94,55.94,55.67,55.72,35428.0,55.3216,55.3216,55.0546,55.104,35428.0
2022-03-14 14:20:00,55.73,55.79,55.57,55.62,37744.0,55.1139,55.1733,54.9557,55.0051,37744.0
2022-03-14 14:25:00,55.62,55.75,55.54,55.61,42540.0,55.0051,55.1337,54.926,54.9953,42540.0
2022-03-14 14:30:00,55.61,55.86,55.55,55.84,81408.0,54.9953,55.2425,54.9359,55.2227,81408.0
2022-03-14 14:35:00,55.85,56.08,55.82,55.96,69851.0,55.2326,55.4601,55.2029,55.3414,69851.0
2022-03-14 14:40:00,55.98,55.98,55.77,55.82,36870.0,55.3612,55.3612,55.1535,55.2029,36870.0
2022-03-14 14:45:00,55.82,55.84,55.7,55.73,39278.0,55.2029,55.2227,55.0843,55.1139,39278.0
2022-03-14 14:50:00,55.73,55.99,55.67,55.99,64893.0,55.1139,55.3711,55.0546,55.3711,64893.0
2022-03-14 14:55:00,55.99,56.09,55.87,55.98,62424.0,55.3711,55.47,55.2524,55.3612,62424.0
2022-03-14 15:00:00,55.99,56.32,55.91,56.18,107118.0,55.3711,55.6974,55.2919,55.559,107118.0
2022-03-14 15:05:00,56.18,56.18,55.84,55.87,70369.0,55.559,55.559,55.2227,55.2524,70369.0
2022-03-14 15:10:00,55.88,56.12,55.84,56.1,66599.0,55.2623,55.4996,55.2227,55.4798,66599.0
2022-03-14 15:15:00,56.11,56.32,55.99,56.01,140123.0,55.4897,55.6974,55.3711,55.3908,140123.0
2022-03-14 15:20:00,55.99,56.18,55.93,56.15,63584.0,55.3711,55.559,55.3117,55.5293,63584.0
2022-03-14 15:25:00,56.15,56.15,55.91,55.93,82419.0,55.5293,55.5293,55.2919,55.3117,82419.0
2022-03-14 15:30:00,55.94,55.94,55.52,55.61,91369.0,55.3216,55.3216,54.9063,54.9953,91369.0
2022-03-14 15:35:00,55.61,55.75,55.48,55.71,78968.0,54.9953,55.1337,54.8667,55.0942,78968.0
2022-03-14 15:40:00,55.68,55.87,55.62,55.87,107444.0,55.0645,55.2524,55.0051,55.2524,107444.0
2022-03-14 15:45:00,55.88,56.08,55.7,55.83,154289.0,55.2623,55.4601,55.0843,55.2128,154289.0
2022-03-14 15:50:00,55.83,55.86,55.43,55.59,215430.0,55.2128,55.2425,54.8172,54.9755,215430.0
2022-03-14 15:55:00,55.59,55.87,55.55,55.71,340737.0,54.9755,55.2524,54.9359,55.0942,340737.0
2022-03-15 09:30:00,56.64,57.08,56.59,56.8,218909.0,56.0139,56.449,55.9644,56.1721,218909.0
2022-03-15 09:35:00,56.84,57.02,56.4,56.51,131129.0,56.2117,56.3897,55.7765,55.8853,131129.0
2022-03-15 09:40:00,56.53,56.7,56.09,56.24,270544.0,55.9051,56.0732,55.47,55.6183,270544.0
2022-03-15 09:45:00,56.25,56.42,56.06,56.28,140137.0,55.6282,55.7963,55.4403,55.6579,140137.0
2022-03-15 09:50:00,56.29,56.58,56.22,56.48,187811.0,55.6677,55.9545,55.5985,55.8556,187811.0
2022-03-15 09:55:00,56.49,56.99,56.48,56.85,129264.0,55.8655,56.36,55.8556,56.2216,129264.0
2022-03-15 10:00:00,56.86,57.22,56.7,57.16,162480.0,56.2314,56.5875,56.0732,56.5281,162480.0
2022-03-15 10:05:00,57.15,57.26,56.87,56.98,166083.0,56.5182,56.627,56.2413,56.3501,166083.0
2022-03-15 10:10:00,56.98,57.11,56.67,56.78,107478.0,56.3501,56.4787,56.0435,56.1523,107478.0
2022-03-15 10:15:00,56.79,57.05,56.69,57.04,87943.0,56.1622,56.4193,56.0633,56.4095,87943.0
2022-03-15 10:20:00,57.04,57.35,56.98,57.32,143498.0,56.4095,56.716,56.3501,56.6864,143498.0
2022-03-15 10:25:00,57.31,57.53,57.2,57.53,225054.0,56.6765,56.894,56.5677,56.894,225054.0
2022-03-15 10:30:00,57.53,57.83,57.49,57.65,166752.0,56.894,57.1907,56.8545,57.0127,166752.0
2022-03-15 10:35:00,57.65,57.88,57.61,57.82,116227.0,57.0127,57.2402,56.9731,57.1808,116227.0
2022-03-15 10:40:00,57.82,57.96,57.68,57.89,106918.0,57.1808,57.3193,57.0424,57.2501,106918.0
2022-03-15 10:45:00,57.9,58.03,57.83,57.99,67465.0,57.2599,57.3885,57.1907,57.3489,67465.0
2022-03-15 10:50:00,57.98,57.99,57.72,57.9,120663.0,57.3391,57.3489,57.0819,57.2599,120663.0
2022-03-15 10:55:00,57.91,57.91,57.62,57.76,106826.0,57.2698,57.2698,56.983,57.1215,106826.0
2022-03-15 11:00:00,57.79,58.0,57.72,57.99,76395.0,57.1512,57.3588,57.0819,57.3489,76395.0
2022-03-15 11:05:00,58.0,58.08,57.93,58.03,61963.0,57.3588,57.438,57.2896,57.3885,61963.0
2022-03-15 11:10:00,58.03,58.14,57.89,58.04,67414.0,57.3885,57.4973,57.2501,57.3984,67414.0
2022-03-15 11:15:00,58.05,58.12,57.89,58.03,50180.0,57.4083,57.4775,57.2501,57.3885,50180.0
2022-03-15 11:20:00,58.04,58.1,57.82,57.94,55718.0,57.3984,57.4577,57.1808,57.2995,55718.0
2022-03-15 11:25:00,57.94,58.35,57.93,58.34,131089.0,57.2995,57.705,57.2896,57.6951,131089.0
2022-03-15 11:30:00,58.35,58.6,58.29,58.59,84971.0,57.705,57.9522,57.6456,57.9423,84971.0
2022-03-15 11:35:00,58.59,58.75,58.58,58.62,115032.0,57.9423,58.1005,57.9324,57.972,115032.0
2022-03-15 11:40:00,58.62,58.62,58.48,58.49,55387.0,57.972,57.972,57.8335,57.8434,55387.0
2022-03-15 11:45:00,58.5,58.58,58.38,58.57,66686.0,57.8533,57.9324,57.7346,57.9225,66686.0
2022-03-15 11:50:00,58.58,58.61,58.17,58.27,87456.0,57.9324,57.9621,57.527,57.6259,87456.0
2022-03-15 11:55:00,58.28,58.31,57.8,58.03,186384.0,57.6357,57.6654,57.161,57.3885,186384.0
2022-03-15 12:00:00,58.02,58.05,57.72,57.93,80517.0,57.3786,57.4083,57.0819,57.2896,80517.0
2022-03-15 12:05:00,57.91,58.43,57.86,58.34,111099.0,57.2698,57.7841,57.2204,57.6951,111099.0
2022-03-15 12:10:00,58.33,58.4,58.19,58.32,30235.0,57.6852,57.7544,57.5467,57.6753,30235.0
2022-03-15 12:15:00,58.33,58.41,58.22,58.35,50687.0,57.6852,57.7643,57.5764,57.705,50687.0
2022-03-15 12:20:00,58.33,58.48,58.19,58.48,107191.0,57.6852,57.8335,57.5467,57.8335,107191.0
2022-03-15 12:25:00,58.47,58.58,58.43,58.5,99101.0,57.8236,57.9324,57.7841,57.8533,99101.0
2022-03-15 12:30:00,58.51,58.56,58.37,58.38,64024.0,57.8632,57.9126,57.7247,57.7346,64024.0
2022-03-15 12:35:00,58.38,58.58,58.38,58.5,58360.0,57.7346,57.9324,57.7346,57.8533,58360.0
2022-03-15 12:40:00,58.51,58.52,58.24,58.25,49974.0,57.8632,57.8731,57.5962,57.6061,49974.0
2022-03-15 12:45:00,58.24,58.36,58.08,58.12,42169.0,57.5962,57.7149,57.438,57.4775,42169.0
2022-03-15 12:50:00,58.1,58.14,57.89,58.06,92637.0,57.4577,57.4973,57.2501,57.4182,92637.0
2022-03-15 12:55:00,58.05,58.26,58.02,58.26,44755.0,57.4083,57.616,57.3786,57.616,44755.0
2022-03-15 13:00:00,58.27,58.42,58.22,58.34,53732.0,57.6259,57.7742,57.5764,57.6951,53732.0
2022-03-15 13:05:00,58.32,58.35,58.12,58.18,37928.0,57.6753,57.705,57.4775,57.5368,37928.0
2022-03-15 13:10:00,58.16,58.18,57.94,57.94,46959.0,57.5171,57.5368,57.2995,57.2995,46959.0
2022-03-15 13:15:00,57.95,58.05,57.82,57.85,47313.0,57.3094,57.4083,57.1808,57.2105,47313.0
2022-03-15 13:20:00,57.86,58.06,57.85,58.0,33850.0,57.2204,57.4182,57.2105,57.3588,33850.0
2022-03-15 13:25:00,58.0,58.11,57.77,57.79,41638.0,57.3588,57.4676,57.1314,57.1512,41638.0
2022-03-15 13:30:00,57.78,58.0,57.7,57.95,35817.0,57.1413,57.3588,57.0622,57.3094,35817.0
2022-03-15 13:35:00,57.97,58.07,57.83,57.89,28392.0,57.3292,57.4281,57.1907,57.2501,28392.0
2022-03-15 13:40:00,57.9,58.08,57.82,57.95,46085.0,57.2599,57.438,57.1808,57.3094,46085.0
2022-03-15 13:45:00,57.95,57.97,57.81,57.83,36133.0,57.3094,57.3292,57.1709,57.1907,36133.0
2022-03-15 13:50:00,57.86,58.02,57.86,57.97,28673.0,57.2204,57.3786,57.2204,57.3292,28673.0
2022-03-15 13:55:00,57.97,58.22,57.94,58.15,54514.0,57.3292,57.5764,57.2995,57.5072,54514.0
2022-03-15 14:00:00,58.14,58.2,57.81,57.82,57608.0,57.4973,57.5566,57.1709,57.1808,57608.0
2022-03-15 14:05:00,57.84,58.04,57.78,58.0,70056.0,57.2006,57.3984,57.1413,57.3588,70056.0
2022-03-15 14:10:00,58.0,58.03,57.82,57.92,27701.0,57.3588,57.3885,57.1808,57.2797,27701.0
2022-03-15 14:15:00,57.9,57.94,57.52,57.6,47440.0,57.2599,57.2995,56.8841,56.9633,47440.0
2022-03-15 14:20:00,57.6,57.77,57.55,57.74,48988.0,56.9633,57.1314,56.9138,57.1017,48988.0
2022-03-15 14:25:00,57.75,57.89,57.7,57.82,19013.0,57.1116,57.2501,57.0622,57.1808,19013.0
2022-03-15 14:30:00,57.81,58.06,57.68,57.98,40041.0,57.1709,57.4182,57.0424,57.3391,40041.0
2022-03-15 14:35:00,57.97,58.06,57.89,57.96,51595.0,57.3292,57.4182,57.2501,57.3193,51595.0
2022-03-15 14:40:00,57.97,58.11,57.96,58.08,38676.0,57.3292,57.4676,57.3193,57.438,38676.0
2022-03-15 14:45:00,58.09,58.35,58.09,58.32,94372.0,57.4478,57.705,57.4478,57.6753,94372.0
2022-03-15 14:50:00,58.35,58.48,58.32,58.4,81433.0,57.705,57.8335,57.6753,57.7544,81433.0
2022-03-15 14:55:00,58.39,58.54,58.33,58.52,75722.0,57.7445,57.8929,57.6852,57.8731,75722.0
2022-03-15 15:00:00,58.48,58.65,58.42,58.55,69304.0,57.8335,58.0017,57.7742,57.9028,69304.0
2022-03-15 15:05:00,58.52,58.66,58.51,58.6,42975.0,57.8731,58.0115,57.8632,57.9522,42975.0
2022-03-15 15:10:00,58.63,58.71,58.5,58.58,100100.0,57.9819,58.061,57.8533,57.9324,100100.0
2022-03-15 15:15:00,58.6,58.97,58.59,58.95,123308.0,57.9522,58.3181,57.9423,58.2983,123308.0
2022-03-15 15:20:00,58.94,59.08,58.89,59.05,99078.0,58.2884,58.4269,58.239,58.3972,99078.0
2022-03-15 15:25:00,59.06,59.11,58.98,59.02,54187.0,58.4071,58.4566,58.328,58.3676,54187.0
2022-03-15 15:30:00,59.05,59.34,59.05,59.15,82070.0,58.3972,58.684,58.3972,58.4961,82070.0
2022-03-15 15:35:00,59.13,59.2,59.06,59.17,50673.0,58.4763,58.5456,58.4071,58.5159,50673.0
2022-03-15 15:40:00,59.2,59.24,59.03,59.12,78120.0,58.5456,58.5851,58.3775,58.4665,78120.0
2022-03-15 15:45:00,59.15,59.24,58.97,59.21,102232.0,58.4961,58.5851,58.3181,58.5555,102232.0
2022-03-15 15:50:00,59.2,59.45,59.19,59.28,223628.0,58.5456,58.7928,58.5357,58.6247,223628.0
2022-03-15 15:55:00,59.27,59.29,59.04,59.15,172615.0,58.6148,58.6346,58.3873,58.4961,172615.0
2022-03-16 09:30:00,60.63,61.02,60.58,60.86,815053.0,59.9598,60.3455,59.9103,60.1872,815053.0
2022-03-16 09:35:00,60.88,61.28,60.79,61.18,143981.0,60.207,60.6026,60.118,60.5037,143981.0
2022-03-16 09:40:00,61.17,61.49,61.08,61.41,88322.0,60.4938,60.8103,60.4048,60.7311,88322.0
2022-03-16 09:45:00,61.44,61.74,61.43,61.62,96504.0,60.7608,61.0575,60.7509,60.9388,96504.0
2022-03-16 09:50:00,61.64,61.73,61.46,61.55,72634.0,60.9586,61.0476,60.7806,60.8696,72634.0
2022-03-16 09:55:00,61.58,61.66,61.42,61.48,57180.0,60.8993,60.9784,60.741,60.8004,57180.0
2022-03-16 10:00:00,61.53,61.8,61.35,61.46,100326.0,60.8498,61.1168,60.6718,60.7806,100326.0
2022-03-16 10:05:00,61.47,61.53,61.28,61.31,90476.0,60.7905,60.8498,60.6026,60.6322,90476.0
2022-03-16 10:10:00,61.3,61.85,61.25,61.76,162375.0,60.6224,61.1663,60.5729,61.0773,162375.0
2022-03-16 10:15:00,61.78,62.5,61.78,62.33,218619.0,61.0971,61.8091,61.0971,61.641,218619.0
2022-03-16 10:20:00,62.3,62.44,62.27,62.43,132963.0,61.6113,61.7498,61.5816,61.7399,132963.0
2022-03-16 10:25:00,62.43,62.53,62.33,62.38,64923.0,61.7399,61.8388,61.641,61.6904,64923.0
2022-03-16 10:30:00,62.41,62.78,62.39,62.66,80151.0,61.7201,62.086,61.7003,61.9673,80151.0
2022-03-16 10:35:00,62.67,62.7,62.43,62.69,80505.0,61.9772,62.0069,61.7399,61.997,80505.0
2022-03-16 10:40:00,62.69,62.78,62.14,62.28,202490.0,61.997,62.086,61.4531,61.5915,202490.0
2022-03-16 10:45:00,62.29,62.39,62.15,62.3,99944.0,61.6014,61.7003,61.463,61.6113,99944.0
2022-03-16 10:50:00,62.3,62.43,62.19,62.32,63709.0,61.6113,61.7399,61.5025,61.6311,63709.0
2022-03-16 10:55:00,62.34,62.5,62.15,62.49,46972.0,61.6509,61.8091,61.463,61.7992,46972.0
2022-03-16 11:00:00,62.5,62.56,62.2,62.53,101168.0,61.8091,61.8684,61.5124,61.8388,101168.0
2022-03-16 11:05:00,62.52,62.59,62.24,62.31,45330.0,61.8289,61.8981,61.552,61.6212,45330.0
2022-03-16 11:10:00,62.32,62.43,62.26,62.31,27674.0,61.6311,61.7399,61.5717,61.6212,27674.0
2022-03-16 11:15:00,62.3,62.43,62.25,62.37,14362.0,61.6113,61.7399,61.5619,61.6805,14362.0
2022-03-16 11:20:00,62.38,62.45,62.28,62.4,45445.0,61.6904,61.7596,61.5915,61.7102,45445.0
2022-03-16 11:25:00,62.45,62.47,62.33,62.4,56405.0,61.7596,61.7794,61.641,61.7102,56405.0
2022-03-16 11:30:00,62.4,62.52,62.39,62.49,40608.0,61.7102,61.8289,61.7003,61.7992,40608.0
2022-03-16 11:35:00,62.51,62.51,62.24,62.33,19740.0,61.819,61.819,61.552,61.641,19740.0
2022-03-16 11:40:00,62.33,62.33,62.13,62.3,19143.0,61.641,61.641,61.4432,61.6113,19143.0
2022-03-16 11:45:00,62.25,62.32,62.21,62.32,24961.0,61.5619,61.6311,61.5223,61.6311,24961.0
2022-03-16 11:50:00,62.32,62.41,62.26,62.37,24509.0,61.6311,61.7201,61.5717,61.6805,24509.0
2022-03-16 11:55:00,62.37,62.39,62.21,62.33,20537.0,61.6805,61.7003,61.5223,61.641,20537.0
2022-03-16 12:00:00,62.35,62.47,62.27,62.43,21663.0,61.6608,61.7794,61.5816,61.7399,21663.0
2022-03-16 12:05:00,62.43,62.44,62.31,62.33,17609.0,61.7399,61.7498,61.6212,61.641,17609.0
2022-03-16 12:10:00,62.29,62.36,62.21,62.23,19196.0,61.6014,61.6706,61.5223,61.5421,19196.0
2022-03-16 12:15:00,62.29,62.36,62.23,62.35,30850.0,61.6014,61.6706,61.5421,61.6608,30850.0
2022-03-16 12:20:00,62.35,62.39,62.27,62.27,19369.0,61.6608,61.7003,61.5816,61.5816,19369.0
2022-03-16 12:25:00,62.25,62.28,62.06,62.16,50319.0,61.5619,61.5915,61.374,61.4729,50319.0
2022-03-16 12:30:00,62.17,62.2,62.04,62.13,85717.0,61.4827,61.5124,61.3542,61.4432,85717.0
2022-03-16 12:35:00,62.13,62.17,61.91,61.92,43805.0,61.4432,61.4827,61.2256,61.2355,43805.0
2022-03-16 12:40:00,61.91,62.09,61.85,62.03,43361.0,61.2256,61.4036,61.1663,61.3443,43361.0
2022-03-16 12:45:00,62.02,62.02,61.44,61.52,93423.0,61.3344,61.3344,60.7608,60.8399,93423.0
2022-03-16 12:50:00,61.52,61.67,61.47,61.58,42402.0,60.8399,60.9883,60.7905,60.8993,42402.0
2022-03-16 12:55:00,61.54,61.59,61.48,61.57,13744.0,60.8597,60.9092,60.8004,60.8894,13744.0
2022-03-16 13:00:00,61.58,61.7,61.44,61.48,28993.0,60.8993,61.0179,60.7608,60.8004,28993.0
2022-03-16 13:05:00,61.46,61.55,61.17,61.2,82897.0,60.7806,60.8696,60.4938,60.5235,82897.0
2022-03-16 13:10:00,61.19,61.22,61.05,61.15,67744.0,60.5136,60.5432,60.3751,60.474,67744.0
2022-03-16 13:15:00,61.16,61.24,61.08,61.15,80160.0,60.4839,60.563,60.4048,60.474,80160.0
2022-03-16 13:20:00,61.17,61.25,61.03,61.21,51405.0,60.4938,60.5729,60.3553,60.5334,51405.0
2022-03-16 13:25:00,61.2,61.29,61.13,61.25,81578.0,60.5235,60.6125,60.4542,60.5729,81578.0
2022-03-16 13:30:00,61.26,61.58,61.26,61.54,74068.0,60.5828,60.8993,60.5828,60.8597,74068.0
2022-03-16 13:35:00,61.54,61.7,61.47,61.55,52294.0,60.8597,61.0179,60.7905,60.8696,52294.0
2022-03-16 13:40:00,61.55,61.57,61.35,61.48,43239.0,60.8696,60.8894,60.6718,60.8004,43239.0
2022-03-16 13:45:00,61.49,61.59,61.41,61.59,30585.0,60.8103,60.9092,60.7311,60.9092,30585.0
2022-03-16 13:50:00,61.59,61.63,61.46,61.6,37629.0,60.9092,60.9487,60.7806,60.919,37629.0
2022-03-16 13:55:00,61.59,61.81,61.59,61.76,40663.0,60.9092,61.1267,60.9092,61.0773,40663.0
2022-03-16 14:00:00,61.74,61.74,60.7,60.8,279389.0,61.0575,61.0575,60.029,60.1279,279389.0
2022-03-16 14:05:00,60.8,61.01,60.31,60.31,131624.0,60.1279,60.3356,59.6433,59.6433,131624.0
2022-03-16 14:10:00,60.32,60.48,59.8,59.8,158352.0,59.6532,59.8114,59.1389,59.1389,158352.0
2022-03-16 14:15:00,59.82,60.41,59.75,60.4,114001.0,59.1587,59.7422,59.0895,59.7323,114001.0
2022-03-16 14:20:00,60.4,60.5,59.84,59.87,87731.0,59.7323,59.8312,59.1785,59.2082,87731.0
2022-03-16 14:25:00,59.89,60.27,59.82,59.84,76126.0,59.2279,59.6037,59.1587,59.1785,76126.0
2022-03-16 14:30:00,59.83,59.83,59.28,59.54,168423.0,59.1686,59.1686,58.6247,58.8818,168423.0
2022-03-16 14:35:00,59.52,60.38,59.31,60.36,159821.0,58.862,59.7125,58.6544,59.6927,159821.0
2022-03-16 14:40:00,60.37,61.2,60.31,61.1,333719.0,59.7026,60.5235,59.6433,60.4246,333719.0
2022-03-16 14:45:00,61.1,61.46,60.83,61.18,343151.0,60.4246,60.7806,60.1576,60.5037,343151.0
2022-03-16 14:50:00,61.17,61.68,60.88,61.63,239407.0,60.4938,60.9982,60.207,60.9487,239407.0
2022-03-16 14:55:00,61.64,62.08,61.57,61.64,259895.0,60.9586,61.3937,60.8894,60.9586,259895.0
2022-03-16 15:00:00,61.65,61.89,61.36,61.8,195930.0,60.9685,61.2058,60.6817,61.1168,195930.0
2022-03-16 15:05:00,61.86,62.17,61.57,61.68,236225.0,61.1762,61.4827,60.8894,60.9982,236225.0
2022-03-16 15:10:00,61.68,62.03,61.58,62.03,120379.0,60.9982,61.3443,60.8993,61.3443,120379.0
2022-03-16 15:15:00,62.02,62.43,61.82,62.42,196751.0,61.3344,61.7399,61.1366,61.73,196751.0
2022-03-16 15:20:00,62.42,62.66,62.31,62.56,267237.0,61.73,61.9673,61.6212,61.8684,267237.0
2022-03-16 15:25:00,62.58,62.7,62.53,62.63,108110.0,61.8882,62.0069,61.8388,61.9377,108110.0
2022-03-16 15:30:00,62.65,62.69,62.28,62.45,111087.0,61.9574,61.997,61.5915,61.7596,111087.0
2022-03-16 15:35:00,62.44,62.56,62.3,62.53,45349.0,61.7498,61.8684,61.6113,61.8388,45349.0
2022-03-16 15:40:00,62.53,62.63,62.44,62.55,85593.0,61.8388,61.9377,61.7498,61.8585,85593.0
2022-03-16 15:45:00,62.55,63.02,62.5,63.01,210518.0,61.8585,62.3233,61.8091,62.3135,210518.0
2022-03-16 15:50:00,63.02,63.18,62.99,63.13,343823.0,62.3233,62.4816,62.2937,62.4321,343823.0
2022-03-16 15:55:00,63.12,63.61,63.02,63.59,334841.0,62.4222,62.9068,62.3233,62.887,334841.0
2022-03-17 09:30:00,62.84,62.97,62.34,62.86,269929.0,62.1453,62.2739,61.6509,62.1651,269929.0
2022-03-17 09:35:00,62.85,63.03,62.47,63.03,217692.0,62.1552,62.3332,61.7794,62.3332,217692.0
2022-03-17 09:40:00,63.05,63.09,62.84,63.02,94401.0,62.353,62.3926,62.1453,62.3233,94401.0
2022-03-17 09:45:00,63.01,63.35,62.94,62.95,111254.0,62.3135,62.6497,62.2442,62.2541,111254.0
2022-03-17 09:50:00,62.94,63.31,62.87,63.22,63889.0,62.2442,62.6101,62.175,62.5211,63889.0
2022-03-17 09:55:00,63.24,63.83,63.22,63.82,189138.0,62.5409,63.1244,62.5211,63.1145,189138.0
2022-03-17 10:00:00,63.82,63.94,63.63,63.93,133027.0,63.1145,63.2332,62.9266,63.2233,133027.0
2022-03-17 10:05:00,63.91,64.06,63.85,64.01,159739.0,63.2035,63.3518,63.1442,63.3024,159739.0
2022-03-17 10:10:00,64.0,64.11,63.56,63.64,150407.0,63.2925,63.4013,62.8574,62.9365,150407.0
2022-03-17 10:15:00,63.66,63.72,63.31,63.37,89188.0,62.9563,63.0156,62.6101,62.6695,89188.0
2022-03-17 10:20:00,63.36,63.69,63.35,63.64,46279.0,62.6596,62.9859,62.6497,62.9365,46279.0
2022-03-17 10:25:00,63.65,63.7,63.47,63.55,62526.0,62.9464,62.9958,62.7684,62.8475,62526.0
2022-03-17 10:30:00,63.58,63.58,63.17,63.35,45223.0,62.8772,62.8772,62.4717,62.6497,45223.0
2022-03-17 10:35:00,63.4,63.43,63.13,63.32,42612.0,62.6991,62.7288,62.4321,62.62,42612.0
2022-03-17 10:40:00,63.33,63.4,62.98,63.13,77806.0,62.6299,62.6991,62.2838,62.4321,77806.0
2022-03-17 10:45:00,63.1,63.22,62.67,62.96,129592.0,62.4025,62.5211,61.9772,62.264,129592.0
2022-03-17 10:50:00,62.97,63.01,62.62,62.65,86238.0,62.2739,62.3135,61.9278,61.9574,86238.0
2022-03-17 10:55:00,62.65,62.94,62.64,62.86,68889.0,61.9574,62.2442,61.9475,62.1651,68889.0
2022-03-17 11:00:00,62.84,62.86,62.56,62.68,53946.0,62.1453,62.1651,61.8684,61.9871,53946.0
2022-03-17 11:05:00,62.66,63.11,62.63,63.03,77325.0,61.9673,62.4123,61.9377,62.3332,77325.0
2022-03-17 11:10:00,63.02,63.1,62.78,62.79,43890.0,62.3233,62.4025,62.086,62.0959,43890.0
2022-03-17 11:15:00,62.8,63.18,62.79,63.13,50180.0,62.1058,62.4816,62.0959,62.4321,50180.0
2022-03-17 11:20:00,63.12,63.36,63.08,63.35,32766.0,62.4222,62.6596,62.3827,62.6497,32766.0
2022-03-17 11:25:00,63.35,63.38,63.15,63.23,91169.0,62.6497,62.6794,62.4519,62.531,91169.0
2022-03-17 11:30:00,63.21,63.4,63.15,63.29,47254.0,62.5112,62.6991,62.4519,62.5904,47254.0
2022-03-17 11:35:00,63.26,63.44,63.2,63.44,31866.0,62.5607,62.7387,62.5014,62.7387,31866.0
2022-03-17 11:40:00,63.46,63.56,63.37,63.38,65289.0,62.7585,62.8574,62.6695,62.6794,65289.0
2022-03-17 11:45:00,63.39,63.39,62.92,62.92,53290.0,62.6893,62.6893,62.2244,62.2244,53290.0
2022-03-17 11:50:00,62.92,63.33,62.88,63.29,56467.0,62.2244,62.6299,62.1849,62.5904,56467.0
2022-03-17 11:55:00,63.29,63.39,63.23,63.27,34227.0,62.5904,62.6893,62.531,62.5706,34227.0
2022-03-17 12:00:00,63.3,63.35,63.12,63.31,50144.0,62.6002,62.6497,62.4222,62.6101,50144.0
2022-03-17 12:05:00,63.29,63.48,63.29,63.46,51707.0,62.5904,62.7783,62.5904,62.7585,51707.0
2022-03-17 12:10:00,63.45,63.49,63.31,63.38,31379.0,62.7486,62.7881,62.6101,62.6794,31379.0
2022-03-17 12:15:00,63.4,63.47,63.21,63.47,24348.0,62.6991,62.7684,62.5112,62.7684,24348.0
2022-03-17 12:20:00,63.48,63.73,63.47,63.69,53331.0,62.7783,63.0255,62.7684,62.9859,53331.0
2022-03-17 12:25:00,63.71,63.75,63.6,63.7,41496.0,63.0057,63.0453,62.8969,62.9958,41496.0
2022-03-17 12:30:00,63.69,63.76,63.54,63.69,40119.0,62.9859,63.0552,62.8376,62.9859,40119.0
2022-03-17 12:35:00,63.66,63.77,63.66,63.76,33393.0,62.9563,63.0651,62.9563,63.0552,33393.0
2022-03-17 12:40:00,63.75,63.8,63.61,63.74,44428.0,63.0453,63.0947,62.9068,63.0354,44428.0
2022-03-17 12:45:00,63.76,63.84,63.64,63.7,31673.0,63.0552,63.1343,62.9365,62.9958,31673.0
2022-03-17 12:50:00,63.71,63.83,63.71,63.79,43289.0,63.0057,63.1244,63.0057,63.0848,43289.0
2022-03-17 12:55:00,63.79,63.92,63.75,63.83,37586.0,63.0848,63.2134,63.0453,63.1244,37586.0
2022-03-17 13:00:00,63.84,63.88,63.64,63.82,55014.0,63.1343,63.1738,62.9365,63.1145,55014.0
2022-03-17 13:05:00,63.83,63.89,63.71,63.73,40033.0,63.1244,63.1837,63.0057,63.0255,40033.0
2022-03-17 13:10:00,63.73,63.79,63.53,63.58,72634.0,63.0255,63.0848,62.8277,62.8772,72634.0
2022-03-17 13:15:00,63.57,63.76,63.46,63.74,53726.0,62.8673,63.0552,62.7585,63.0354,53726.0
2022-03-17 13:20:00,63.75,63.98,63.72,63.94,29129.0,63.0453,63.2727,63.0156,63.2332,29129.0
2022-03-17 13:25:00,63.97,64.34,63.95,64.3,105883.0,63.2628,63.6288,63.2431,63.5892,105883.0
2022-03-17 13:30:00,64.31,64.38,64.27,64.33,206589.0,63.5991,63.6683,63.5595,63.6189,206589.0
2022-03-17 13:35:00,64.32,64.34,64.23,64.31,24225.0,63.609,63.6288,63.52,63.5991,24225.0
2022-03-17 13:40:00,64.33,64.59,64.32,64.53,68794.0,63.6189,63.876,63.609,63.8167,68794.0
2022-03-17 13:45:00,64.56,64.67,64.52,64.66,42644.0,63.8463,63.9551,63.8068,63.9452,42644.0
2022-03-17 13:50:00,64.66,64.8,64.63,64.77,80103.0,63.9452,64.0837,63.9155,64.054,80103.0
2022-03-17 13:55:00,64.77,64.82,64.62,64.63,24131.0,64.054,64.1034,63.9057,63.9155,24131.0
2022-03-17 14:00:00,64.63,64.65,64.45,64.55,46501.0,63.9155,63.9353,63.7375,63.8364,46501.0
2022-03-17 14:05:00,64.56,64.73,64.53,64.63,41601.0,63.8463,64.0144,63.8167,63.9155,41601.0
2022-03-17 14:10:00,64.63,64.66,64.36,64.45,47352.0,63.9155,63.9452,63.6485,63.7375,47352.0
2022-03-17 14:15:00,64.45,64.47,64.41,64.42,15871.0,63.7375,63.7573,63.698,63.7079,15871.0
2022-03-17 14:20:00,64.48,64.51,64.24,64.28,38648.0,63.7672,63.7969,63.5299,63.5694,38648.0
2022-03-17 14:25:00,64.26,64.35,64.12,64.13,30853.0,63.5496,63.6386,63.4112,63.4211,30853.0
2022-03-17 14:30:00,64.15,64.45,64.15,64.42,27748.0,63.4409,63.7375,63.4409,63.7079,27748.0
2022-03-17 14:35:00,64.41,64.5,64.28,64.31,25874.0,63.698,63.787,63.5694,63.5991,25874.0
2022-03-17 14:40:00,64.32,64.52,64.28,64.49,27746.0,63.609,63.8068,63.5694,63.7771,27746.0
2022-03-17 14:45:00,64.51,64.51,64.34,64.5,25256.0,63.7969,63.7969,63.6288,63.787,25256.0
2022-03-17 14:50:00,64.51,64.54,64.4,64.44,33714.0,63.7969,63.8265,63.6881,63.7276,33714.0
2022-03-17 14:55:00,64.46,64.59,64.34,64.56,30456.0,63.7474,63.876,63.6288,63.8463,30456.0
2022-03-17 15:00:00,64.52,64.71,64.49,64.7,25216.0,63.8068,63.9947,63.7771,63.9848,25216.0
2022-03-17 15:05:00,64.69,64.69,64.38,64.45,21338.0,63.9749,63.9749,63.6683,63.7375,21338.0
2022-03-17 15:10:00,64.45,64.49,64.06,64.2,32327.0,63.7375,63.7771,63.3518,63.4903,32327.0
2022-03-17 15:15:00,64.19,64.44,64.11,64.41,40176.0,63.4804,63.7276,63.4013,63.698,40176.0
2022-03-17 15:20:00,64.43,64.45,64.22,64.29,50450.0,63.7178,63.7375,63.5101,63.5793,50450.0
2022-03-17 15:25:00,64.31,64.52,64.31,64.48,40825.0,63.5991,63.8068,63.5991,63.7672,40825.0
2022-03-17 15:30:00,64.55,64.56,64.36,64.45,54512.0,63.8364,63.8463,63.6485,63.7375,54512.0
2022-03-17 15:35:00,64.45,64.57,64.43,64.56,46599.0,63.7375,63.8562,63.7178,63.8463,46599.0
2022-03-17 15:40:00,64.56,64.95,64.56,64.93,77516.0,63.8463,64.232,63.8463,64.2122,77516.0
2022-03-17 15:45:00,64.9,65.02,64.84,64.9,78576.0,64.1826,64.3012,64.1232,64.1826,78576.0
2022-03-17 15:50:00,64.91,64.92,64.56,64.78,196169.0,64.1925,64.2023,63.8463,64.0639,196169.0
2022-03-17 15:55:00,64.8,65.07,64.7,65.06,202307.0,64.0837,64.3507,63.9848,64.3408,202307.0
2022-03-18 09:30:00,64.44,64.63,64.01,64.16,242663.0,63.7276,63.9155,63.3024,63.4507,242663.0
2022-03-18 09:35:00,64.17,64.76,64.09,64.55,137146.0,63.4606,64.0441,63.3815,63.8364,137146.0
2022-03-18 09:40:00,64.56,64.74,64.39,64.63,87535.0,63.8463,64.0243,63.6782,63.9155,87535.0
2022-03-18 09:45:00,64.65,65.04,64.59,65.02,54148.0,63.9353,64.321,63.876,64.3012,54148.0
2022-03-18 09:50:00,65.01,65.14,64.86,64.9,85777.0,64.2913,64.4199,64.143,64.1826,85777.0
2022-03-18 09:55:00,64.91,65.39,64.91,65.39,56054.0,64.1925,64.6671,64.1925,64.6671,56054.0
2022-03-18 10:00:00,65.41,65.79,65.32,65.66,117591.0,64.6869,65.0627,64.5979,64.9342,117591.0
2022-03-18 10:05:00,65.62,65.85,65.62,65.85,68460.0,64.8946,65.1221,64.8946,65.1221,68460.0
2022-03-18 10:10:00,65.87,66.26,65.83,66.06,137880.0,65.1418,65.5275,65.1023,65.3297,137880.0
2022-03-18 10:15:00,66.08,66.11,65.84,65.9,187033.0,65.3495,65.3792,65.1122,65.1715,187033.0
2022-03-18 10:20:00,65.89,65.99,65.73,65.83,63138.0,65.1616,65.2605,65.0034,65.1023,63138.0
2022-03-18 10:25:00,65.78,66.0,65.77,65.92,48827.0,65.0528,65.2704,65.0429,65.1913,48827.0
2022-03-18 10:30:00,65.9,66.07,65.66,65.7,40251.0,65.1715,65.3396,64.9342,64.9737,40251.0
2022-03-18 10:35:00,65.72,65.79,65.38,65.42,60251.0,64.9935,65.0627,64.6573,64.6968,60251.0
2022-03-18 10:40:00,65.4,65.67,65.28,65.57,78925.0,64.677,64.9441,64.5584,64.8452,78925.0
2022-03-18 10:45:00,65.56,65.8,65.54,65.54,54083.0,64.8353,65.0726,64.8155,64.8155,54083.0
2022-03-18 10:50:00,65.53,65.67,65.37,65.67,30450.0,64.8056,64.9441,64.6474,64.9441,30450.0
2022-03-18 10:55:00,65.66,65.92,65.58,65.9,54981.0,64.9342,65.1913,64.855,65.1715,54981.0
2022-03-18 11:00:00,65.88,66.2,65.84,66.2,82218.0,65.1517,65.4682,65.1122,65.4682,82218.0
2022-03-18 11:05:00,66.2,66.35,66.12,66.25,61642.0,65.4682,65.6165,65.3891,65.5176,61642.0
2022-03-18 11:10:00,66.25,66.4,66.16,66.22,28857.0,65.5176,65.666,65.4286,65.488,28857.0
2022-03-18 11:15:00,66.22,66.28,66.07,66.25,27031.0,65.488,65.5473,65.3396,65.5176,27031.0
2022-03-18 11:20:00,66.28,66.28,66.05,66.12,32605.0,65.5473,65.5473,65.3198,65.3891,32605.0
2022-03-18 11:25:00,66.16,66.21,65.95,66.12,28193.0,65.4286,65.4781,65.221,65.3891,28193.0
2022-03-18 11:30:00,66.17,66.37,66.17,66.33,30281.0,65.4385,65.6363,65.4385,65.5968,30281.0
2022-03-18 11:35:00,66.33,66.53,66.24,66.41,91124.0,65.5968,65.7945,65.5077,65.6759,91124.0
2022-03-18 11:40:00,66.32,66.35,66.25,66.26,23222.0,65.5869,65.6165,65.5176,65.5275,23222.0
2022-03-18 11:45:00,66.3,66.34,66.11,66.11,25941.0,65.5671,65.6066,65.3792,65.3792,25941.0
2022-03-18 11:50:00,66.16,66.32,65.95,65.99,54027.0,65.4286,65.5869,65.221,65.2605,54027.0
2022-03-18 11:55:00,65.99,66.25,65.99,66.19,45886.0,65.2605,65.5176,65.2605,65.4583,45886.0
2022-03-18 12:00:00,66.21,66.26,66.07,66.24,15868.0,65.4781,65.5275,65.3396,65.5077,15868.0
2022-03-18 12:05:00,66.25,66.29,66.09,66.13,31329.0,65.5176,65.5572,65.3594,65.399,31329.0
2022-03-18 12:10:00,66.14,66.22,66.11,66.19,20349.0,65.4089,65.488,65.3792,65.4583,20349.0
2022-03-18 12:15:00,66.19,66.42,66.19,66.34,15395.0,65.4583,65.6858,65.4583,65.6066,15395.0
2022-03-18 12:20:00,66.33,66.47,66.22,66.45,23797.0,65.5968,65.7352,65.488,65.7154,23797.0
2022-03-18 12:25:00,66.44,66.53,66.38,66.51,25766.0,65.7055,65.7945,65.6462,65.7748,25766.0
2022-03-18 12:30:00,66.51,66.61,66.46,66.56,31946.0,65.7748,65.8737,65.7253,65.8242,31946.0
2022-03-18 12:35:00,66.57,66.72,66.57,66.72,62258.0,65.8341,65.9824,65.8341,65.9824,62258.0
2022-03-18 12:40:00,66.71,66.81,66.71,66.8,58939.0,65.9726,66.0714,65.9726,66.0616,58939.0
2022-03-18 12:45:00,66.81,66.83,66.61,66.65,46440.0,66.0714,66.0912,65.8737,65.9132,46440.0
2022-03-18 12:50:00,66.65,66.76,66.65,66.73,34340.0,65.9132,66.022,65.9132,65.9923,34340.0
2022-03-18 12:55:00,66.69,66.85,66.67,66.72,31300.0,65.9528,66.111,65.933,65.9824,31300.0
2022-03-18 13:00:00,66.75,66.81,66.7,66.71,14391.0,66.0121,66.0714,65.9627,65.9726,14391.0
2022-03-18 13:05:00,66.68,66.9,66.6,66.8,49719.0,65.9429,66.1605,65.8638,66.0616,49719.0
2022-03-18 13:10:00,66.78,66.84,66.74,66.75,15498.0,66.0418,66.1011,66.0022,66.0121,15498.0
2022-03-18 13:15:00,66.78,66.79,66.62,66.63,27311.0,66.0418,66.0517,65.8835,65.8934,27311.0
2022-03-18 13:20:00,66.62,66.77,66.62,66.76,26235.0,65.8835,66.0319,65.8835,66.022,26235.0
2022-03-18 13:25:00,66.73,66.88,66.72,66.88,37030.0,65.9923,66.1407,65.9824,66.1407,37030.0
2022-03-18 13:30:00,66.86,66.97,66.82,66.95,27065.0,66.1209,66.2297,66.0813,66.2099,27065.0
2022-03-18 13:35:00,66.93,66.98,66.89,66.91,27054.0,66.1901,66.2396,66.1506,66.1703,27054.0
2022-03-18 13:40:00,66.9,66.91,66.77,66.78,23831.0,66.1605,66.1703,66.0319,66.0418,23831.0
2022-03-18 13:45:00,66.77,66.86,66.73,66.85,40824.0,66.0319,66.1209,65.9923,66.111,40824.0
2022-03-18 13:50:00,66.85,66.86,66.76,66.84,39361.0,66.111,66.1209,66.022,66.1011,39361.0
2022-03-18 13:55:00,66.84,66.97,66.73,66.82,76200.0,66.1011,66.2297,65.9923,66.0813,76200.0
2022-03-18 14:00:00,66.83,66.87,66.78,66.83,29242.0,66.0912,66.1308,66.0418,66.0912,29242.0
2022-03-18 14:05:00,66.83,66.83,66.64,66.67,40995.0,66.0912,66.0912,65.9033,65.933,40995.0
2022-03-18 14:10:00,66.65,66.81,66.62,66.81,33593.0,65.9132,66.0714,65.8835,66.0714,33593.0
2022-03-18 14:15:00,66.8,66.94,66.8,66.88,17366.0,66.0616,66.2,66.0616,66.1407,17366.0
2022-03-18 14:20:00,66.89,66.94,66.82,66.91,16123.0,66.1506,66.2,66.0813,66.1703,16123.0
2022-03-18 14:25:00,66.92,66.92,66.76,66.84,18808.0,66.1802,66.1802,66.022,66.1011,18808.0
2022-03-18 14:30:00,66.87,66.87,66.7,66.83,15945.0,66.1308,66.1308,65.9627,66.0912,15945.0
2022-03-18 14:35:00,66.84,67.01,66.83,67.0,39075.0,66.1011,66.2692,66.0912,66.2593,39075.0
2022-03-18 14:40:00,67.0,67.04,66.77,66.85,41292.0,66.2593,66.2989,66.0319,66.111,41292.0
2022-03-18 14:45:00,66.88,66.96,66.87,66.94,18753.0,66.1407,66.2198,66.1308,66.2,18753.0
2022-03-18 14:50:00,66.95,67.07,66.95,67.06,26020.0,66.2099,66.3286,66.2099,66.3187,26020.0
2022-03-18 14:55:00,67.05,67.09,66.98,67.08,40552.0,66.3088,66.3484,66.2396,66.3385,40552.0
2022-03-18 15:00:00,67.08,67.21,66.98,67.2,47349.0,66.3385,66.467,66.2396,66.4571,47349.0
2022-03-18 15:05:00,67.18,67.28,67.15,67.28,38908.0,66.4374,66.5363,66.4077,66.5363,38908.0
2022-03-18 15:10:00,67.28,67.42,67.27,67.39,646756.0,66.5363,66.6747,66.5264,66.645,646756.0
2022-03-18 15:15:00,67.39,67.52,67.36,67.51,590413.0,66.645,66.7736,66.6154,66.7637,590413.0
2022-03-18 15:20:00,67.52,67.57,67.48,67.56,86000.0,66.7736,66.823,66.734,66.8132,86000.0
2022-03-18 15:25:00,67.56,67.66,67.56,67.59,79165.0,66.8132,66.9121,66.8132,66.8428,79165.0
2022-03-18 15:30:00,67.6,67.84,67.56,67.84,128518.0,66.8527,67.0901,66.8132,67.0901,128518.0
2022-03-18 15:35:00,67.85,67.88,67.41,67.43,161905.0,67.1,67.1296,66.6648,66.6846,161905.0
2022-03-18 15:40:00,67.45,67.74,67.4,67.72,114788.0,66.7044,66.9912,66.6549,66.9714,114788.0
2022-03-18 15:45:00,67.72,67.74,67.54,67.56,174440.0,66.9714,66.9912,66.7934,66.8132,174440.0
2022-03-18 15:50:00,67.55,67.72,67.5,67.7,274825.0,66.8033,66.9714,66.7538,66.9516,274825.0
2022-03-18 15:55:00,67.69,67.86,67.65,67.77,381276.0,66.9417,67.1098,66.9022,67.0208,381276.0
2022-03-21 09:30:00,67.43,67.75,67.32,67.73,183715.0,66.6846,67.0011,66.5758,66.9813,183715.0
2022-03-21 09:35:00,67.72,67.94,67.62,67.94,125801.0,66.9714,67.189,66.8725,67.189,125801.0
2022-03-21 09:40:00,67.92,68.3,67.92,68.01,105530.0,67.1692,67.545,67.1692,67.2582,105530.0
2022-03-21 09:45:00,68.09,68.11,67.38,67.42,112335.0,67.3373,67.3571,66.6351,66.6747,112335.0
2022-03-21 09:50:00,67.44,67.59,66.69,66.73,189736.0,66.6945,66.8428,65.9528,65.9923,189736.0
2022-03-21 09:55:00,66.74,66.99,66.68,66.75,111141.0,66.0022,66.2495,65.9429,66.0121,111141.0
2022-03-21 10:00:00,66.77,66.91,66.58,66.58,95861.0,66.0319,66.1703,65.844,65.844,95861.0
2022-03-21 10:05:00,66.58,66.72,66.47,66.62,77243.0,65.844,65.9824,65.7352,65.8835,77243.0
2022-03-21 10:10:00,66.62,66.71,66.32,66.42,83872.0,65.8835,65.9726,65.5869,65.6858,83872.0
2022-03-21 10:15:00,66.44,66.5,66.27,66.44,59504.0,65.7055,65.7649,65.5374,65.7055,59504.0
2022-03-21 10:20:00,66.4,66.43,66.11,66.27,75378.0,65.666,65.6956,65.3792,65.5374,75378.0
2022-03-21 10:25:00,66.26,66.27,66.07,66.07,67910.0,65.5275,65.5374,65.3396,65.3396,67910.0
2022-03-21 10:30:00,66.13,66.35,66.07,66.21,133271.0,65.399,65.6165,65.3396,65.4781,133271.0
2022-03-21 10:35:00,66.21,66.61,66.13,66.61,88434.0,65.4781,65.8737,65.399,65.8737,88434.0
2022-03-21 10:40:00,66.6,66.69,66.44,66.52,60994.0,65.8638,65.9528,65.7055,65.7847,60994.0
2022-03-21 10:45:00,66.54,66.81,66.47,66.81,50462.0,65.8044,66.0714,65.7352,66.0714,50462.0
2022-03-21 10:50:00,66.8,66.96,66.79,66.96,86312.0,66.0616,66.2198,66.0517,66.2198,86312.0
2022-03-21 10:55:00,66.97,67.27,66.89,67.14,76231.0,66.2297,66.5264,66.1506,66.3978,76231.0
2022-03-21 11:00:00,67.17,67.41,67.13,67.2,75872.0,66.4275,66.6648,66.3879,66.4571,75872.0
2022-03-21 11:05:00,67.2,67.25,66.96,67.01,67378.0,66.4571,66.5066,66.2198,66.2692,67378.0
2022-03-21 11:10:00,67.05,67.36,67.05,67.31,58406.0,66.3088,66.6154,66.3088,66.5659,58406.0
2022-03-21 11:15:00,67.32,67.73,67.23,67.59,75908.0,66.5758,66.9813,66.4868,66.8428,75908.0
2022-03-21 11:20:00,67.59,67.84,67.49,67.78,51924.0,66.8428,67.0901,66.7439,67.0307,51924.0
2022-03-21 11:25:00,67.78,68.07,67.77,67.98,45138.0,67.0307,67.3175,67.0208,67.2285,45138.0
2022-03-21 11:30:00,67.98,68.02,67.7,67.86,112040.0,67.2285,67.2681,66.9516,67.1098,112040.0
2022-03-21 11:35:00,67.87,68.05,67.59,67.88,73270.0,67.1197,67.2977,66.8428,67.1296,73270.0
2022-03-21 11:40:00,67.91,68.08,67.74,67.77,65957.0,67.1593,67.3274,66.9912,67.0208,65957.0
2022-03-21 11:45:00,67.78,67.9,67.64,67.7,53304.0,67.0307,67.1494,66.8923,66.9516,53304.0
2022-03-21 11:50:00,67.73,68.04,67.64,67.89,44325.0,66.9813,67.2879,66.8923,67.1395,44325.0
2022-03-21 11:55:00,67.86,68.16,67.75,68.02,68284.0,67.1098,67.4065,67.0011,67.2681,68284.0
2022-03-21 12:00:00,68.05,68.13,67.7,67.71,90229.0,67.2977,67.3769,66.9516,66.9615,90229.0
2022-03-21 12:05:00,67.72,67.84,67.55,67.74,54194.0,66.9714,67.0901,66.8033,66.9912,54194.0
2022-03-21 12:10:00,67.75,67.81,67.63,67.77,35505.0,67.0011,67.0604,66.8824,67.0208,35505.0
2022-03-21 12:15:00,67.77,67.82,67.46,67.67,49312.0,67.0208,67.0703,66.7143,66.9219,49312.0
2022-03-21 12:20:00,67.68,67.91,67.63,67.84,46285.0,66.9318,67.1593,66.8824,67.0901,46285.0
2022-03-21 12:25:00,67.88,67.96,67.67,67.71,28870.0,67.1296,67.2087,66.9219,66.9615,28870.0
2022-03-21 12:30:00,67.73,67.73,66.85,66.97,163742.0,66.9813,66.9813,66.111,66.2297,163742.0
2022-03-21 12:35:00,66.96,66.96,66.47,66.84,75798.0,66.2198,66.2198,65.7352,66.1011,75798.0
2022-03-21 12:40:00,66.85,67.12,66.77,67.09,83973.0,66.111,66.378,66.0319,66.3484,83973.0
2022-03-21 12:45:00,67.07,67.17,66.9,67.08,54322.0,66.3286,66.4275,66.1605,66.3385,54322.0
2022-03-21 12:50:00,67.07,67.07,66.48,66.48,84938.0,66.3286,66.3286,65.7451,65.7451,84938.0
2022-03-21 12:55:00,66.5,66.69,66.23,66.29,69189.0,65.7649,65.9528,65.4979,65.5572,69189.0
2022-03-21 13:00:00,66.32,66.42,66.09,66.14,119399.0,65.5869,65.6858,65.3594,65.4089,119399.0
2022-03-21 13:05:00,66.12,66.44,66.08,66.29,40209.0,65.3891,65.7055,65.3495,65.5572,40209.0
2022-03-21 13:10:00,66.35,66.35,66.0,66.1,61456.0,65.6165,65.6165,65.2704,65.3693,61456.0
2022-03-21 13:15:00,66.11,66.13,65.72,65.72,53010.0,65.3792,65.399,64.9935,64.9935,53010.0
2022-03-21 13:20:00,65.7,65.93,65.64,65.87,44076.0,64.9737,65.2012,64.9144,65.1418,44076.0
2022-03-21 13:25:00,65.88,66.05,65.84,65.95,40916.0,65.1517,65.3198,65.1122,65.221,40916.0
2022-03-21 13:30:00,65.92,66.35,65.91,66.25,53712.0,65.1913,65.6165,65.1814,65.5176,53712.0
2022-03-21 13:35:00,66.25,66.39,66.09,66.34,57938.0,65.5176,65.6561,65.3594,65.6066,57938.0
2022-03-21 13:40:00,66.29,66.32,65.88,65.99,53315.0,65.5572,65.5869,65.1517,65.2605,53315.0
2022-03-21 13:45:00,66.04,66.29,65.93,66.25,50735.0,65.31,65.5572,65.2012,65.5176,50735.0
2022-03-21 13:50:00,66.28,66.34,66.17,66.25,54508.0,65.5473,65.6066,65.4385,65.5176,54508.0
2022-03-21 13:55:00,66.22,66.39,66.09,66.39,40381.0,65.488,65.6561,65.3594,65.6561,40381.0
2022-03-21 14:00:00,66.37,66.53,66.16,66.23,63955.0,65.6363,65.7945,65.4286,65.4979,63955.0
2022-03-21 14:05:00,66.23,66.47,66.07,66.43,63322.0,65.4979,65.7352,65.3396,65.6956,63322.0
2022-03-21 14:10:00,66.41,66.44,66.22,66.27,34937.0,65.6759,65.7055,65.488,65.5374,34937.0
2022-03-21 14:15:00,66.28,66.36,66.17,66.36,42308.0,65.5473,65.6264,65.4385,65.6264,42308.0
2022-03-21 14:20:00,66.37,66.9,66.37,66.89,114998.0,65.6363,66.1605,65.6363,66.1506,114998.0
2022-03-21 14:25:00,66.87,67.05,66.78,66.98,79922.0,66.1308,66.3088,66.0418,66.2396,79922.0
2022-03-21 14:30:00,66.97,67.02,66.77,66.84,76151.0,66.2297,66.2791,66.0319,66.1011,76151.0
2022-03-21 14:35:00,66.85,66.95,66.7,66.86,51643.0,66.111,66.2099,65.9627,66.1209,51643.0
2022-03-21 14:40:00,66.84,67.03,66.67,66.93,69327.0,66.1011,66.289,65.933,66.1901,69327.0
2022-03-21 14:45:00,66.92,67.12,66.75,66.79,74755.0,66.1802,66.378,66.0121,66.0517,74755.0
2022-03-21 14:50:00,66.77,66.85,66.65,66.74,49603.0,66.0319,66.111,65.9132,66.0022,49603.0
2022-03-21 14:55:00,66.75,66.75,66.25,66.29,82207.0,66.0121,66.0121,65.5176,65.5572,82207.0
2022-03-21 15:00:00,66.26,66.36,66.2,66.28,40462.0,65.5275,65.6264,65.4682,65.5473,40462.0
2022-03-21 15:05:00,66.3,66.48,66.28,66.4,41962.0,65.5671,65.7451,65.5473,65.666,41962.0
2022-03-21 15:10:00,66.4,66.71,66.37,66.71,45574.0,65.666,65.9726,65.6363,65.9726,45574.0
2022-03-21 15:15:00,66.71,66.89,66.54,66.56,55706.0,65.9726,66.1506,65.8044,65.8242,55706.0
2022-03-21 15:20:00,66.53,66.83,66.51,66.8,84097.0,65.7945,66.0912,65.7748,66.0616,84097.0
2022-03-21 15:25:00,66.81,66.94,66.77,66.9,37949.0,66.0714,66.2,66.0319,66.1605,37949.0
2022-03-21 15:30:00,66.94,67.1,66.79,66.89,89520.0,66.2,66.3582,66.0517,66.1506,89520.0
2022-03-21 15:35:00,66.88,66.93,66.71,66.73,59510.0,66.1407,66.1901,65.9726,65.9923,59510.0
2022-03-21 15:40:00,66.72,66.88,66.61,66.71,60784.0,65.9824,66.1407,65.8737,65.9726,60784.0
2022-03-21 15:45:00,66.66,66.79,66.39,66.39,44531.0,65.9231,66.0517,65.6561,65.6561,44531.0
2022-03-21 15:50:00,66.44,67.12,66.44,67.08,155653.0,65.7055,66.378,65.7055,66.3385,155653.0
2022-03-21 15:55:00,67.12,67.43,67.08,67.4,138370.0,66.378,66.6846,66.3385,66.6549,138370.0
2022-03-22 09:30:00,67.57,67.97,67.44,67.87,209674.0,66.823,67.2186,66.6945,67.1197,209674.0
2022-03-22 09:35:00,67.84,68.5,67.72,68.47,244136.0,67.0901,67.7428,66.9714,67.7131,244136.0
2022-03-22 09:40:00,68.47,68.47,68.15,68.32,207045.0,67.7131,67.7131,67.3966,67.5648,207045.0
2022-03-22 09:45:00,68.34,68.4,67.78,68.05,185737.0,67.5845,67.6439,67.0307,67.2977,185737.0
2022-03-22 09:50:00,68.04,68.15,67.68,68.15,140237.0,67.2879,67.3966,66.9318,67.3966,140237.0
2022-03-22 09:55:00,68.18,68.39,68.09,68.28,79313.0,67.4263,67.634,67.3373,67.5252,79313.0
2022-03-22 10:00:00,68.31,68.88,68.31,68.88,156955.0,67.5549,68.1186,67.5549,68.1186,156955.0
2022-03-22 10:05:00,68.9,69.01,68.77,69.01,150834.0,68.1383,68.2471,68.0098,68.2471,150834.0
2022-03-22 10:10:00,69.01,69.13,68.88,69.03,118538.0,68.2471,68.3658,68.1186,68.2669,118538.0
2022-03-22 10:15:00,69.01,69.26,68.87,69.26,83150.0,68.2471,68.4944,68.1087,68.4944,83150.0
2022-03-22 10:20:00,69.27,69.33,69.12,69.33,127238.0,68.5043,68.5636,68.3559,68.5636,127238.0
2022-03-22 10:25:00,69.34,69.44,69.25,69.4,70138.0,68.5735,68.6724,68.4845,68.6328,70138.0
2022-03-22 10:30:00,69.41,69.68,69.41,69.68,82974.0,68.6427,68.9097,68.6427,68.9097,82974.0
2022-03-22 10:35:00,69.67,69.74,69.57,69.62,64659.0,68.8998,68.9691,68.8009,68.8504,64659.0
2022-03-22 10:40:00,69.62,69.83,69.54,69.69,64059.0,68.8504,69.0581,68.7713,68.9196,64059.0
2022-03-22 10:45:00,69.68,69.86,69.64,69.78,72374.0,68.9097,69.0877,68.8702,69.0086,72374.0
2022-03-22 10:50:00,69.81,69.81,69.66,69.79,46599.0,69.0383,69.0383,68.8899,69.0185,46599.0
2022-03-22 10:55:00,69.8,69.83,69.58,69.65,40193.0,69.0284,69.0581,68.8108,68.8801,40193.0
2022-03-22 11:00:00,69.66,69.8,69.48,69.75,84085.0,68.8899,69.0284,68.7119,68.9789,84085.0
2022-03-22 11:05:00,69.76,70.0,69.69,69.97,65035.0,68.9888,69.2262,68.9196,69.1965,65035.0
2022-03-22 11:10:00,69.96,70.09,69.92,70.06,74058.0,69.1866,69.3152,69.1471,69.2855,74058.0
2022-03-22 11:15:00,70.04,70.21,70.04,70.18,48772.0,69.2657,69.4339,69.2657,69.4042,48772.0
2022-03-22 11:20:00,70.17,70.27,70.08,70.26,39223.0,69.3943,69.4932,69.3053,69.4833,39223.0
2022-03-22 11:25:00,70.26,70.3,70.18,70.19,38515.0,69.4833,69.5229,69.4042,69.4141,38515.0
2022-03-22 11:30:00,70.19,70.19,69.99,70.04,43884.0,69.4141,69.4141,69.2163,69.2657,43884.0
2022-03-22 11:35:00,70.05,70.16,69.94,70.13,37009.0,69.2756,69.3844,69.1668,69.3547,37009.0
2022-03-22 11:40:00,70.11,70.16,69.89,69.89,42158.0,69.335,69.3844,69.1174,69.1174,42158.0
2022-03-22 11:45:00,69.9,69.99,69.81,69.96,40357.0,69.1273,69.2163,69.0383,69.1866,40357.0
2022-03-22 11:50:00,70.0,70.02,69.89,70.0,66093.0,69.2262,69.246,69.1174,69.2262,66093.0
2022-03-22 11:55:00,70.0,70.01,69.76,69.76,35210.0,69.2262,69.2361,68.9888,68.9888,35210.0
2022-03-22 12:00:00,69.76,69.78,69.61,69.7,38091.0,68.9888,69.0086,68.8405,68.9295,38091.0
2022-03-22 12:05:00,69.72,69.93,69.72,69.78,27856.0,68.9493,69.157,68.9493,69.0086,27856.0
2022-03-22 12:10:00,69.79,69.85,69.67,69.74,32528.0,69.0185,69.0778,68.8998,68.9691,32528.0
2022-03-22 12:15:00,69.75,69.79,69.55,69.69,33080.0,68.9789,69.0185,68.7812,68.9196,33080.0
2022-03-22 12:20:00,69.69,69.69,69.34,69.45,58740.0,68.9196,68.9196,68.5735,68.6823,58740.0
2022-03-22 12:25:00,69.46,69.48,69.28,69.41,77365.0,68.6922,68.7119,68.5141,68.6427,77365.0
2022-03-22 12:30:00,69.41,69.43,69.28,69.42,57707.0,68.6427,68.6625,68.5141,68.6526,57707.0
2022-03-22 12:35:00,69.45,69.6,69.41,69.52,50332.0,68.6823,68.8306,68.6427,68.7515,50332.0
2022-03-22 12:40:00,69.53,69.58,69.3,69.4,44634.0,68.7614,68.8108,68.5339,68.6328,44634.0
2022-03-22 12:45:00,69.4,69.62,69.34,69.61,49300.0,68.6328,68.8504,68.5735,68.8405,49300.0
2022-03-22 12:50:00,69.62,69.71,69.59,69.68,42165.0,68.8504,68.9394,68.8207,68.9097,42165.0
2022-03-22 12:55:00,69.69,69.71,69.6,69.65,46244.0,68.9196,68.9394,68.8306,68.8801,46244.0
2022-03-22 13:00:00,69.63,69.81,69.55,69.78,45263.0,68.8603,69.0383,68.7812,69.0086,45263.0
2022-03-22 13:05:00,69.79,69.83,69.71,69.71,38157.0,69.0185,69.0581,68.9394,68.9394,38157.0
2022-03-22 13:10:00,69.71,69.79,69.62,69.79,36679.0,68.9394,69.0185,68.8504,69.0185,36679.0
2022-03-22 13:15:00,69.79,69.83,69.58,69.62,48508.0,69.0185,69.0581,68.8108,68.8504,48508.0
2022-03-22 13:20:00,69.62,69.64,69.37,69.44,55359.0,68.8504,68.8702,68.6031,68.6724,55359.0
2022-03-22 13:25:00,69.45,69.59,69.44,69.58,46119.0,68.6823,68.8207,68.6724,68.8108,46119.0
2022-03-22 13:30:00,69.59,69.75,69.59,69.73,37218.0,68.8207,68.9789,68.8207,68.9592,37218.0
2022-03-22 13:35:00,69.76,69.88,69.68,69.84,37714.0,68.9888,69.1075,68.9097,69.068,37714.0
2022-03-22 13:40:00,69.83,69.84,69.62,69.78,16274.0,69.0581,69.068,68.8504,69.0086,16274.0
2022-03-22 13:45:00,69.8,69.84,69.67,69.73,23839.0,69.0284,69.068,68.8998,68.9592,23839.0
2022-03-22 13:50:00,69.75,69.88,69.74,69.88,23381.0,68.9789,69.1075,68.9691,69.1075,23381.0
2022-03-22 13:55:00,69.92,69.95,69.82,69.95,39442.0,69.1471,69.1767,69.0482,69.1767,39442.0
2022-03-22 14:00:00,69.96,69.98,69.69,69.76,35171.0,69.1866,69.2064,68.9196,68.9888,35171.0
2022-03-22 14:05:00,69.76,69.82,69.66,69.79,40448.0,68.9888,69.0482,68.8899,69.0185,40448.0
2022-03-22 14:10:00,69.79,69.92,69.74,69.84,25149.0,69.0185,69.1471,68.9691,69.068,25149.0
2022-03-22 14:15:00,69.85,70.07,69.82,70.01,37464.0,69.0778,69.2954,69.0482,69.2361,37464.0
2022-03-22 14:20:00,70.01,70.03,69.77,69.8,29410.0,69.2361,69.2559,68.9987,69.0284,29410.0
2022-03-22 14:25:00,69.81,69.83,69.46,69.71,89543.0,69.0383,69.0581,68.6922,68.9394,89543.0
2022-03-22 14:30:00,69.71,69.83,69.44,69.81,89542.0,68.9394,69.0581,68.6724,69.0383,89542.0
2022-03-22 14:35:00,69.82,69.84,69.67,69.78,47992.0,69.0482,69.068,68.8998,69.0086,47992.0
2022-03-22 14:40:00,69.77,69.78,69.67,69.74,34644.0,68.9987,69.0086,68.8998,68.9691,34644.0
2022-03-22 14:45:00,69.74,69.83,69.66,69.74,27185.0,68.9691,69.0581,68.8899,68.9691,27185.0
2022-03-22 14:50:00,69.73,69.88,69.7,69.83,37411.0,68.9592,69.1075,68.9295,69.0581,37411.0
2022-03-22 14:55:00,69.84,70.04,69.84,69.93,51636.0,69.068,69.2657,69.068,69.157,51636.0
2022-03-22 15:00:00,69.92,70.14,69.91,70.12,83651.0,69.1471,69.3646,69.1372,69.3449,83651.0
2022-03-22 15:05:00,70.11,70.18,70.05,70.17,51241.0,69.335,69.4042,69.2756,69.3943,51241.0
2022-03-22 15:10:00,70.16,70.21,70.01,70.16,59622.0,69.3844,69.4339,69.2361,69.3844,59622.0
2022-03-22 15:15:00,70.22,70.3,70.15,70.15,49116.0,69.4438,69.5229,69.3745,69.3745,49116.0
2022-03-22 15:20:00,70.15,70.18,69.82,70.04,58515.0,69.3745,69.4042,69.0482,69.2657,58515.0
2022-03-22 15:25:00,70.04,70.1,69.91,69.91,29470.0,69.2657,69.3251,69.1372,69.1372,29470.0
2022-03-22 15:30:00,69.91,70.05,69.87,70.01,50259.0,69.1372,69.2756,69.0976,69.2361,50259.0
2022-03-22 15:35:00,70.0,70.09,69.93,70.02,44036.0,69.2262,69.3152,69.157,69.246,44036.0
2022-03-22 15:40:00,70.01,70.18,69.94,70.15,68985.0,69.2361,69.4042,69.1668,69.3745,68985.0
2022-03-22 15:45:00,70.16,70.32,70.05,70.22,106812.0,69.3844,69.5426,69.2756,69.4438,106812.0
2022-03-22 15:50:00,70.23,70.36,69.91,69.91,113201.0,69.4536,69.5822,69.1372,69.1372,113201.0
2022-03-22 15:55:00,69.92,70.08,69.78,70.03,194455.0,69.1471,69.3053,69.0086,69.2559,194455.0
2022-03-23 09:30:00,68.87,68.99,68.48,68.62,312976.0,68.1087,68.2273,67.723,67.8614,312976.0
2022-03-23 09:35:00,68.62,68.75,68.3,68.37,223675.0,67.8614,67.99,67.545,67.6142,223675.0
2022-03-23 09:40:00,68.35,68.77,68.28,68.65,140779.0,67.5944,68.0098,67.5252,67.8911,140779.0
2022-03-23 09:45:00,68.67,68.68,68.22,68.28,138018.0,67.9109,67.9208,67.4659,67.5252,138018.0
2022-03-23 09:50:00,68.26,68.56,68.18,68.56,103129.0,67.5054,67.8021,67.4263,67.8021,103129.0
2022-03-23 09:55:00,68.54,68.77,68.43,68.48,98891.0,67.7823,68.0098,67.6735,67.723,98891.0
2022-03-23 10:00:00,68.45,68.63,68.22,68.42,176181.0,67.6933,67.8713,67.4659,67.6637,176181.0
2022-03-23 10:05:00,68.41,68.96,68.36,68.85,183575.0,67.6538,68.1977,67.6043,68.0889,183575.0
2022-03-23 10:10:00,68.84,69.17,68.67,69.17,136455.0,68.079,68.4054,67.9109,68.4054,136455.0
2022-03-23 10:15:00,69.18,69.47,69.18,69.34,211304.0,68.4152,68.702,68.4152,68.5735,211304.0
2022-03-23 10:20:00,69.35,69.4,69.06,69.37,79179.0,68.5834,68.6328,68.2966,68.6031,79179.0
2022-03-23 10:25:00,69.42,69.44,69.15,69.28,76111.0,68.6526,68.6724,68.3856,68.5141,76111.0
2022-03-23 10:30:00,69.34,69.55,69.22,69.45,111995.0,68.5735,68.7812,68.4548,68.6823,111995.0
2022-03-23 10:35:00,69.45,69.6,69.33,69.44,62477.0,68.6823,68.8306,68.5636,68.6724,62477.0
2022-03-23 10:40:00,69.46,69.54,69.06,69.14,58575.0,68.6922,68.7713,68.2966,68.3757,58575.0
2022-03-23 10:45:00,69.12,69.12,68.84,69.08,66294.0,68.3559,68.3559,68.079,68.3164,66294.0
2022-03-23 10:50:00,69.1,69.35,69.03,69.27,54458.0,68.3361,68.5834,68.2669,68.5043,54458.0
2022-03-23 10:55:00,69.25,69.47,69.22,69.39,75044.0,68.4845,68.702,68.4548,68.6229,75044.0
2022-03-23 11:00:00,69.42,69.69,69.35,69.55,34106.0,68.6526,68.9196,68.5834,68.7812,34106.0
2022-03-23 11:05:00,69.59,69.63,69.37,69.38,25271.0,68.8207,68.8603,68.6031,68.613,25271.0
2022-03-23 11:10:00,69.35,69.59,69.31,69.57,37303.0,68.5834,68.8207,68.5438,68.8009,37303.0
2022-03-23 11:15:00,69.56,69.66,69.5,69.64,44638.0,68.791,68.8899,68.7317,68.8702,44638.0
2022-03-23 11:20:00,69.65,69.9,69.6,69.82,56813.0,68.8801,69.1273,68.8306,69.0482,56813.0
2022-03-23 11:25:00,69.84,69.9,69.73,69.79,31330.0,69.068,69.1273,68.9592,69.0185,31330.0
2022-03-23 11:30:00,69.81,69.83,69.64,69.69,36893.0,69.0383,69.0581,68.8702,68.9196,36893.0
2022-03-23 11:35:00,69.67,69.87,69.66,69.86,38573.0,68.8998,69.0976,68.8899,69.0877,38573.0
2022-03-23 11:40:00,69.86,69.89,69.64,69.89,44929.0,69.0877,69.1174,68.8702,69.1174,44929.0
2022-03-23 11:45:00,69.89,69.93,69.72,69.72,37445.0,69.1174,69.157,68.9493,68.9493,37445.0
2022-03-23 11:50:00,69.75,69.98,69.72,69.94,35007.0,68.9789,69.2064,68.9493,69.1668,35007.0
2022-03-23 11:55:00,69.97,70.03,69.92,70.02,65839.0,69.1965,69.2559,69.1471,69.246,65839.0
2022-03-23 12:00:00,70.03,70.3,69.99,70.09,145601.0,69.2559,69.5229,69.2163,69.3152,145601.0
2022-03-23 12:05:00,70.09,70.12,69.68,69.74,71079.0,69.3152,69.3449,68.9097,68.9691,71079.0
2022-03-23 12:10:00,69.75,69.75,69.35,69.57,74940.0,68.9789,68.9789,68.5834,68.8009,74940.0
2022-03-23 12:15:00,69.58,69.84,69.58,69.82,32828.0,68.8108,69.068,68.8108,69.0482,32828.0
2022-03-23 12:20:00,69.81,69.88,69.66,69.69,49713.0,69.0383,69.1075,68.8899,68.9196,49713.0
2022-03-23 12:25:00,69.71,69.78,69.68,69.77,27119.0,68.9394,69.0086,68.9097,68.9987,27119.0
2022-03-23 12:30:00,69.76,69.89,69.7,69.72,29913.0,68.9888,69.1174,68.9295,68.9493,29913.0
2022-03-23 12:35:00,69.73,69.73,69.49,69.63,37445.0,68.9592,68.9592,68.7218,68.8603,37445.0
2022-03-23 12:40:00,69.6,69.62,69.29,69.3,36237.0,68.8306,68.8504,68.524,68.5339,36237.0
2022-03-23 12:45:00,69.3,69.46,69.17,69.38,42731.0,68.5339,68.6922,68.4054,68.613,42731.0
2022-03-23 12:50:00,69.35,69.53,69.31,69.5,26641.0,68.5834,68.7614,68.5438,68.7317,26641.0
2022-03-23 12:55:00,69.48,69.58,69.42,69.55,17300.0,68.7119,68.8108,68.6526,68.7812,17300.0
2022-03-23 13:00:00,69.52,69.54,69.25,69.27,19164.0,68.7515,68.7713,68.4845,68.5043,19164.0
2022-03-23 13:05:00,69.25,69.49,69.23,69.49,30728.0,68.4845,68.7218,68.4647,68.7218,30728.0
2022-03-23 13:10:00,69.49,69.5,69.32,69.37,19544.0,68.7218,68.7317,68.5537,68.6031,19544.0
2022-03-23 13:15:00,69.37,69.4,69.06,69.1,43507.0,68.6031,68.6328,68.2966,68.3361,43507.0
2022-03-23 13:20:00,69.11,69.14,68.84,68.88,39244.0,68.346,68.3757,68.079,68.1186,39244.0
2022-03-23 13:25:00,68.87,68.87,68.51,68.58,48569.0,68.1087,68.1087,67.7527,67.8219,48569.0
2022-03-23 13:30:00,68.53,68.86,68.49,68.81,53804.0,67.7724,68.0988,67.7329,68.0493,53804.0
2022-03-23 13:35:00,68.81,68.89,68.72,68.81,33694.0,68.0493,68.1285,67.9603,68.0493,33694.0
2022-03-23 13:40:00,68.8,68.8,68.58,68.59,35894.0,68.0394,68.0394,67.8219,67.8318,35894.0
2022-03-23 13:45:00,68.59,68.69,68.5,68.61,48442.0,67.8318,67.9307,67.7428,67.8515,48442.0
2022-03-23 13:50:00,68.6,68.9,68.5,68.88,53998.0,67.8417,68.1383,67.7428,68.1186,53998.0
2022-03-23 13:55:00,68.9,68.93,68.76,68.86,45091.0,68.1383,68.168,67.9999,68.0988,45091.0
2022-03-23 14:00:00,68.86,68.88,68.68,68.78,65311.0,68.0988,68.1186,67.9208,68.0197,65311.0
2022-03-23 14:05:00,68.77,68.77,68.35,68.39,45341.0,68.0098,68.0098,67.5944,67.634,45341.0
2022-03-23 14:10:00,68.4,68.44,68.29,68.35,37243.0,67.6439,67.6834,67.5351,67.5944,37243.0
2022-03-23 14:15:00,68.31,68.59,68.25,68.57,38893.0,67.5549,67.8318,67.4955,67.812,38893.0
2022-03-23 14:20:00,68.56,68.62,68.43,68.48,23395.0,67.8021,67.8614,67.6735,67.723,23395.0
2022-03-23 14:25:00,68.47,68.74,68.47,68.73,32842.0,67.7131,67.9801,67.7131,67.9702,32842.0
2022-03-23 14:30:00,68.71,68.77,68.53,68.55,29209.0,67.9504,68.0098,67.7724,67.7922,29209.0
2022-03-23 14:35:00,68.55,68.76,68.46,68.76,49961.0,67.7922,67.9999,67.7032,67.9999,49961.0
2022-03-23 14:40:00,68.77,68.8,68.64,68.75,47626.0,68.0098,68.0394,67.8812,67.99,47626.0
2022-03-23 14:45:00,68.75,69.06,68.73,69.02,78839.0,67.99,68.2966,67.9702,68.257,78839.0
2022-03-23 14:50:00,69.02,69.02,68.84,68.87,29305.0,68.257,68.257,68.079,68.1087,29305.0
2022-03-23 14:55:00,68.91,68.91,68.55,68.56,56240.0,68.1482,68.1482,67.7922,67.8021,56240.0
2022-03-23 15:00:00,68.57,68.81,68.48,68.72,42614.0,67.812,68.0493,67.723,67.9603,42614.0
2022-03-23 15:05:00,68.72,68.72,68.39,68.42,34162.0,67.9603,67.9603,67.634,67.6637,34162.0
2022-03-23 15:10:00,68.42,68.51,68.32,68.4,41308.0,67.6637,67.7527,67.5648,67.6439,41308.0
2022-03-23 15:15:00,68.33,68.46,68.27,68.27,44266.0,67.5746,67.7032,67.5153,67.5153,44266.0
2022-03-23 15:20:00,68.28,68.61,68.21,68.61,52824.0,67.5252,67.8515,67.456,67.8515,52824.0
2022-03-23 15:25:00,68.61,68.63,68.45,68.56,45462.0,67.8515,67.8713,67.6933,67.8021,45462.0
2022-03-23 15:30:00,68.51,68.72,68.47,68.52,32155.0,67.7527,67.9603,67.7131,67.7625,32155.0
2022-03-23 15:35:00,68.52,68.6,68.46,68.47,36283.0,67.7625,67.8417,67.7032,67.7131,36283.0
2022-03-23 15:40:00,68.46,68.67,68.26,68.64,63698.0,67.7032,67.9109,67.5054,67.8812,63698.0
2022-03-23 15:45:00,68.65,68.84,68.52,68.57,78906.0,67.8911,68.079,67.7625,67.812,78906.0
2022-03-23 15:50:00,68.57,68.57,68.13,68.18,147456.0,67.812,67.812,67.3769,67.4263,147456.0
2022-03-23 15:55:00,68.19,68.32,68.0,68.01,134971.0,67.4362,67.5648,67.2483,67.2582,134971.0
2022-03-24 09:30:00,68.78,68.8,68.43,68.56,164163.0,68.0197,68.0394,67.6735,67.8021,164163.0
2022-03-24 09:35:00,68.52,68.61,68.29,68.52,195288.0,67.7625,67.8515,67.5351,67.7625,195288.0
2022-03-24 09:40:00,68.52,69.01,68.52,68.83,195121.0,67.7625,68.2471,67.7625,68.0691,195121.0
2022-03-24 09:45:00,68.89,69.0,68.44,68.45,184134.0,68.1285,68.2372,67.6834,67.6933,184134.0
2022-03-24 09:50:00,68.43,68.8,68.26,68.67,219302.0,67.6735,68.0394,67.5054,67.9109,219302.0
2022-03-24 09:55:00,68.67,68.84,68.36,68.37,163671.0,67.9109,68.079,67.6043,67.6142,163671.0
2022-03-24 10:00:00,68.38,68.97,68.38,68.85,148171.0,67.6241,68.2076,67.6241,68.0889,148171.0
2022-03-24 10:05:00,68.9,69.07,68.69,68.82,113174.0,68.1383,68.3065,67.9307,68.0592,113174.0
2022-03-24 10:10:00,68.81,68.81,68.48,68.67,98064.0,68.0493,68.0493,67.723,67.9109,98064.0
2022-03-24 10:15:00,68.69,68.69,68.04,68.16,119429.0,67.9307,67.9307,67.2879,67.4065,119429.0
2022-03-24 10:20:00,68.16,68.35,68.05,68.17,107223.0,67.4065,67.5944,67.2977,67.4164,107223.0
2022-03-24 10:25:00,68.15,68.32,68.06,68.12,66241.0,67.3966,67.5648,67.3076,67.367,66241.0
2022-03-24 10:30:00,68.12,68.62,67.93,68.56,166435.0,67.367,67.8614,67.1791,67.8021,166435.0
2022-03-24 10:35:00,68.57,68.69,68.43,68.55,68353.0,67.812,67.9307,67.6735,67.7922,68353.0
2022-03-24 10:40:00,68.57,68.73,68.43,68.7,102906.0,67.812,67.9702,67.6735,67.9406,102906.0
2022-03-24 10:45:00,68.73,68.97,68.69,68.88,83985.0,67.9702,68.2076,67.9307,68.1186,83985.0
2022-03-24 10:50:00,68.88,68.94,68.64,68.87,71835.0,68.1186,68.1779,67.8812,68.1087,71835.0
2022-03-24 10:55:00,68.87,68.95,68.6,68.75,59710.0,68.1087,68.1878,67.8417,67.99,59710.0
2022-03-24 11:00:00,68.75,69.28,68.64,68.98,164307.0,67.99,68.5141,67.8812,68.2175,164307.0
2022-03-24 11:05:00,69.0,69.21,68.87,68.98,81529.0,68.2372,68.4449,68.1087,68.2175,81529.0
2022-03-24 11:10:00,68.97,69.23,68.88,69.13,84497.0,68.2076,68.4647,68.1186,68.3658,84497.0
2022-03-24 11:15:00,69.18,69.32,69.03,69.31,63220.0,68.4152,68.5537,68.2669,68.5438,63220.0
2022-03-24 11:20:00,69.33,69.42,69.16,69.41,64731.0,68.5636,68.6526,68.3955,68.6427,64731.0
2022-03-24 11:25:00,69.41,69.78,69.38,69.72,110953.0,68.6427,69.0086,68.613,68.9493,110953.0
2022-03-24 11:30:00,69.74,69.88,69.74,69.75,69051.0,68.9691,69.1075,68.9691,68.9789,69051.0
2022-03-24 11:35:00,69.75,69.86,69.69,69.83,66935.0,68.9789,69.0877,68.9196,69.0581,66935.0
2022-03-24 11:40:00,69.82,70.08,69.82,70.02,87554.0,69.0482,69.3053,69.0482,69.246,87554.0
2022-03-24 11:45:00,70.01,70.03,69.84,69.85,80093.0,69.2361,69.2559,69.068,69.0778,80093.0
2022-03-24 11:50:00,69.82,69.85,69.71,69.79,72441.0,69.0482,69.0778,68.9394,69.0185,72441.0
2022-03-24 11:55:00,69.79,69.88,69.76,69.84,55820.0,69.0185,69.1075,68.9888,69.068,55820.0
2022-03-24 12:00:00,69.83,69.83,69.48,69.54,248849.0,69.0581,69.0581,68.7119,68.7713,248849.0
2022-03-24 12:05:00,69.53,69.6,69.48,69.55,53958.0,68.7614,68.8306,68.7119,68.7812,53958.0
2022-03-24 12:10:00,69.54,69.7,69.49,69.66,467473.0,68.7713,68.9295,68.7218,68.8899,467473.0
2022-03-24 12:15:00,69.68,69.75,69.55,69.75,187599.0,68.9097,68.9789,68.7812,68.9789,187599.0
2022-03-24 12:20:00,69.71,69.85,69.68,69.68,63794.0,68.9394,69.0778,68.9097,68.9097,63794.0
2022-03-24 12:25:00,69.67,69.74,69.4,69.5,125260.0,68.8998,68.9691,68.6328,68.7317,125260.0
2022-03-24 12:30:00,69.49,69.56,69.35,69.39,15631.0,68.7218,68.791,68.5834,68.6229,15631.0
2022-03-24 12:35:00,69.35,69.68,69.31,69.66,24789.0,68.5834,68.9097,68.5438,68.8899,24789.0
2022-03-24 12:40:00,69.63,69.68,69.5,69.67,13321.0,68.8603,68.9097,68.7317,68.8998,13321.0
2022-03-24 12:45:00,69.68,69.68,69.51,69.54,15632.0,68.9097,68.9097,68.7416,68.7713,15632.0
2022-03-24 12:50:00,69.57,69.75,69.55,69.74,22323.0,68.8009,68.9789,68.7812,68.9691,22323.0
2022-03-24 12:55:00,69.73,69.79,69.71,69.76,12469.0,68.9592,69.0185,68.9394,68.9888,12469.0
2022-03-24 13:00:00,69.77,70.09,69.68,69.69,36156.0,68.9987,69.3152,68.9097,68.9196,36156.0
2022-03-24 13:05:00,69.71,69.8,69.61,69.65,49455.0,68.9394,69.0284,68.8405,68.8801,49455.0
2022-03-24 13:10:00,69.66,69.87,69.63,69.83,18180.0,68.8899,69.0976,68.8603,69.0581,18180.0
2022-03-24 13:15:00,69.81,69.94,69.79,69.92,16339.0,69.0383,69.1668,69.0185,69.1471,16339.0
2022-03-24 13:20:00,69.91,69.93,69.78,69.84,16632.0,69.1372,69.157,69.0086,69.068,16632.0
2022-03-24 13:25:00,69.85,70.02,69.84,69.92,35961.0,69.0778,69.246,69.068,69.1471,35961.0
2022-03-24 13:30:00,69.91,69.98,69.73,69.84,25575.0,69.1372,69.2064,68.9592,69.068,25575.0
2022-03-24 13:35:00,69.81,69.98,69.78,69.97,8513.0,69.0383,69.2064,69.0086,69.1965,8513.0
2022-03-24 13:40:00,69.96,70.04,69.92,70.01,19000.0,69.1866,69.2657,69.1471,69.2361,19000.0
2022-03-24 13:45:00,69.98,70.07,69.95,69.99,8771.0,69.2064,69.2954,69.1767,69.2163,8771.0
2022-03-24 13:50:00,69.98,70.02,69.9,69.95,4642.0,69.2064,69.246,69.1273,69.1767,4642.0
2022-03-24 13:55:00,69.95,70.0,69.89,69.96,8700.0,69.1767,69.2262,69.1174,69.1866,8700.0
2022-03-24 14:00:00,69.97,70.29,69.97,70.26,27381.0,69.1965,69.513,69.1965,69.4833,27381.0
2022-03-24 14:05:00,70.25,70.27,69.98,70.04,33543.0,69.4734,69.4932,69.2064,69.2657,33543.0
2022-03-24 14:10:00,70.03,70.04,69.82,69.96,31236.0,69.2559,69.2657,69.0482,69.1866,31236.0
2022-03-24 14:15:00,70.0,70.06,69.92,69.94,16359.0,69.2262,69.2855,69.1471,69.1668,16359.0
2022-03-24 14:20:00,69.94,69.97,69.78,69.84,22123.0,69.1668,69.1965,69.0086,69.068,22123.0
2022-03-24 14:25:00,69.89,70.01,69.86,70.0,21402.0,69.1174,69.2361,69.0877,69.2262,21402.0
2022-03-24 14:30:00,69.99,70.06,69.87,69.94,32878.0,69.2163,69.2855,69.0976,69.1668,32878.0
2022-03-24 14:35:00,69.94,69.99,69.84,69.98,26488.0,69.1668,69.2163,69.068,69.2064,26488.0
2022-03-24 14:40:00,69.98,70.0,69.91,69.96,21561.0,69.2064,69.2262,69.1372,69.1866,21561.0
2022-03-24 14:45:00,69.96,69.96,69.81,69.89,33954.0,69.1866,69.1866,69.0383,69.1174,33954.0
2022-03-24 14:50:00,69.89,70.14,69.89,70.07,30963.0,69.1174,69.3646,69.1174,69.2954,30963.0
2022-03-24 14:55:00,70.08,70.17,70.01,70.12,31575.0,69.3053,69.3943,69.2361,69.3449,31575.0
2022-03-24 15:00:00,70.13,70.16,69.93,70.03,129506.0,69.3547,69.3844,69.157,69.2559,129506.0
2022-03-24 15:05:00,70.03,70.35,70.01,70.3,43193.0,69.2559,69.5723,69.2361,69.5229,43193.0
2022-03-24 15:10:00,70.29,70.33,70.26,70.33,28799.0,69.513,69.5525,69.4833,69.5525,28799.0
2022-03-24 15:15:00,70.32,70.42,70.26,70.4,36541.0,69.5426,69.6415,69.4833,69.6218,36541.0
2022-03-24 15:20:00,70.42,70.59,70.41,70.59,64988.0,69.6415,69.8097,69.6317,69.8097,64988.0
2022-03-24 15:25:00,70.59,70.74,70.59,70.64,70664.0,69.8097,69.958,69.8097,69.8591,70664.0
2022-03-24 15:30:00,70.69,70.71,70.52,70.6,35757.0,69.9086,69.9283,69.7404,69.8196,35757.0
2022-03-24 15:35:00,70.62,70.64,70.49,70.52,67995.0,69.8393,69.8591,69.7108,69.7404,67995.0
2022-03-24 15:40:00,70.52,70.59,70.36,70.58,47759.0,69.7404,69.8097,69.5822,69.7998,47759.0
2022-03-24 15:45:00,70.58,70.67,70.55,70.64,57551.0,69.7998,69.8888,69.7701,69.8591,57551.0
2022-03-24 15:50:00,70.65,70.88,70.65,70.82,230507.0,69.869,70.0965,69.869,70.0371,230507.0
2022-03-24 15:55:00,70.81,71.05,70.71,71.0,148022.0,70.0272,70.2646,69.9283,70.2151,148022.0
2022-03-25 09:30:00,70.98,71.23,70.8,70.81,273801.0,70.1954,70.4426,70.0173,70.0272,273801.0
2022-03-25 09:35:00,70.81,70.95,70.58,70.61,236302.0,70.0272,70.1657,69.7998,69.8294,236302.0
2022-03-25 09:40:00,70.59,70.88,70.53,70.79,183568.0,69.8097,70.0965,69.7503,70.0075,183568.0
2022-03-25 09:45:00,70.84,71.14,70.67,70.96,149901.0,70.0569,70.3536,69.8888,70.1756,149901.0
2022-03-25 09:50:00,70.98,71.12,70.81,71.0,142704.0,70.1954,70.3338,70.0272,70.2151,142704.0
2022-03-25 09:55:00,71.0,71.03,70.49,70.6,92256.0,70.2151,70.2448,69.7108,69.8196,92256.0
2022-03-25 10:00:00,70.61,70.7,70.35,70.54,118491.0,69.8294,69.9184,69.5723,69.7602,118491.0
2022-03-25 10:05:00,70.53,70.79,70.44,70.76,66511.0,69.7503,70.0075,69.6613,69.9778,66511.0
2022-03-25 10:10:00,70.75,70.87,70.54,70.54,82238.0,69.9679,70.0866,69.7602,69.7602,82238.0
2022-03-25 10:15:00,70.51,70.67,70.36,70.63,60513.0,69.7305,69.8888,69.5822,69.8492,60513.0
2022-03-25 10:20:00,70.64,71.12,70.61,71.05,89944.0,69.8591,70.3338,69.8294,70.2646,89944.0
2022-03-25 10:25:00,71.07,71.07,70.8,70.85,32734.0,70.2844,70.2844,70.0173,70.0668,32734.0
2022-03-25 10:30:00,70.84,71.1,70.82,71.1,47046.0,70.0569,70.314,70.0371,70.314,47046.0
2022-03-25 10:35:00,71.12,71.3,71.12,71.15,126834.0,70.3338,70.5118,70.3338,70.3635,126834.0
2022-03-25 10:40:00,71.13,71.4,71.07,71.3,76569.0,70.3437,70.6107,70.2844,70.5118,76569.0
2022-03-25 10:45:00,71.28,71.42,71.17,71.23,86427.0,70.492,70.6305,70.3833,70.4426,86427.0
2022-03-25 10:50:00,71.24,71.28,70.83,70.85,78597.0,70.4525,70.492,70.047,70.0668,78597.0
2022-03-25 10:55:00,70.85,70.92,70.66,70.85,122151.0,70.0668,70.136,69.8789,70.0668,122151.0
2022-03-25 11:00:00,70.86,70.95,70.42,70.57,137905.0,70.0767,70.1657,69.6415,69.7899,137905.0
2022-03-25 11:05:00,70.55,70.62,69.99,70.0,155660.0,69.7701,69.8393,69.2163,69.2262,155660.0
2022-03-25 11:10:00,70.0,70.02,69.76,69.82,108482.0,69.2262,69.246,68.9888,69.0482,108482.0
2022-03-25 11:15:00,69.83,70.01,69.74,69.8,74245.0,69.0581,69.2361,68.9691,69.0284,74245.0
2022-03-25 11:20:00,69.82,69.82,69.49,69.49,99560.0,69.0482,69.0482,68.7218,68.7218,99560.0
2022-03-25 11:25:00,69.5,69.62,69.18,69.44,130601.0,68.7317,68.8504,68.4152,68.6724,130601.0
2022-03-25 11:30:00,69.37,69.54,69.31,69.45,94098.0,68.6031,68.7713,68.5438,68.6823,94098.0
2022-03-25 11:35:00,69.46,69.6,69.37,69.45,77590.0,68.6922,68.8306,68.6031,68.6823,77590.0
2022-03-25 11:40:00,69.44,69.79,69.41,69.79,77204.0,68.6724,69.0185,68.6427,69.0185,77204.0
2022-03-25 11:45:00,69.8,69.8,69.51,69.53,43854.0,69.0284,69.0284,68.7416,68.7614,43854.0
2022-03-25 11:50:00,69.54,69.72,69.51,69.53,43407.0,68.7713,68.9493,68.7416,68.7614,43407.0
2022-03-25 11:55:00,69.52,69.56,69.29,69.49,59164.0,68.7515,68.791,68.524,68.7218,59164.0
2022-03-25 12:00:00,69.45,69.55,69.29,69.39,60518.0,68.6823,68.7812,68.524,68.6229,60518.0
2022-03-25 12:05:00,69.44,69.76,69.44,69.71,80052.0,68.6724,68.9888,68.6724,68.9394,80052.0
2022-03-25 12:10:00,69.69,69.96,69.69,69.94,87919.0,68.9196,69.1866,68.9196,69.1668,87919.0
2022-03-25 12:15:00,69.97,70.03,69.75,70.01,41243.0,69.1965,69.2559,68.9789,69.2361,41243.0
2022-03-25 12:20:00,70.02,70.02,69.79,69.87,40770.0,69.246,69.246,69.0185,69.0976,40770.0
2022-03-25 12:25:00,69.89,70.01,69.69,69.96,57183.0,69.1174,69.2361,68.9196,69.1866,57183.0
2022-03-25 12:30:00,69.96,69.97,69.76,69.93,43280.0,69.1866,69.1965,68.9888,69.157,43280.0
2022-03-25 12:35:00,69.92,69.92,69.58,69.63,55547.0,69.1471,69.1471,68.8108,68.8603,55547.0
2022-03-25 12:40:00,69.63,69.77,69.57,69.72,44508.0,68.8603,68.9987,68.8009,68.9493,44508.0
2022-03-25 12:45:00,69.71,69.99,69.71,69.89,62150.0,68.9394,69.2163,68.9394,69.1174,62150.0
2022-03-25 12:50:00,69.91,70.09,69.69,69.74,54954.0,69.1372,69.3152,68.9196,68.9691,54954.0
2022-03-25 12:55:00,69.75,69.93,69.62,69.87,53684.0,68.9789,69.157,68.8504,69.0976,53684.0
2022-03-25 13:00:00,69.88,69.96,69.7,69.92,36155.0,69.1075,69.1866,68.9295,69.1471,36155.0
2022-03-25 13:05:00,69.9,69.97,69.79,69.88,36398.0,69.1273,69.1965,69.0185,69.1075,36398.0
2022-03-25 13:10:00,69.85,69.88,69.65,69.77,30418.0,69.0778,69.1075,68.8801,68.9987,30418.0
2022-03-25 13:15:00,69.8,70.29,69.8,70.26,87968.0,69.0284,69.513,69.0284,69.4833,87968.0
2022-03-25 13:20:00,70.26,70.31,69.93,69.95,84055.0,69.4833,69.5328,69.157,69.1767,84055.0
2022-03-25 13:25:00,69.93,69.99,69.86,69.94,41024.0,69.157,69.2163,69.0877,69.1668,41024.0
2022-03-25 13:30:00,69.95,70.12,69.93,70.1,40842.0,69.1767,69.3449,69.157,69.3251,40842.0
2022-03-25 13:35:00,70.11,70.17,70.03,70.1,30034.0,69.335,69.3943,69.2559,69.3251,30034.0
2022-03-25 13:40:00,70.11,70.18,69.98,70.17,29428.0,69.335,69.4042,69.2064,69.3943,29428.0
2022-03-25 13:45:00,70.19,70.24,70.04,70.23,51374.0,69.4141,69.4635,69.2657,69.4536,51374.0
2022-03-25 13:50:00,70.25,70.35,70.23,70.32,53952.0,69.4734,69.5723,69.4536,69.5426,53952.0
2022-03-25 13:55:00,70.32,70.55,70.3,70.53,60948.0,69.5426,69.7701,69.5229,69.7503,60948.0
2022-03-25 14:00:00,70.56,70.73,70.44,70.63,119074.0,69.78,69.9481,69.6613,69.8492,119074.0
2022-03-25 14:05:00,70.66,70.76,70.62,70.67,60784.0,69.8789,69.9778,69.8393,69.8888,60784.0
2022-03-25 14:10:00,70.69,70.72,70.54,70.62,42713.0,69.9086,69.9382,69.7602,69.8393,42713.0
2022-03-25 14:15:00,70.62,70.68,70.46,70.47,17268.0,69.8393,69.8987,69.6811,69.691,17268.0
2022-03-25 14:20:00,70.48,70.61,70.48,70.57,29216.0,69.7009,69.8294,69.7009,69.7899,29216.0
2022-03-25 14:25:00,70.54,70.74,70.52,70.65,56423.0,69.7602,69.958,69.7404,69.869,56423.0
2022-03-25 14:30:00,70.65,70.83,70.65,70.69,35402.0,69.869,70.047,69.869,69.9086,35402.0
2022-03-25 14:35:00,70.68,70.77,70.62,70.69,27445.0,69.8987,69.9877,69.8393,69.9086,27445.0
2022-03-25 14:40:00,70.7,70.71,70.56,70.7,21234.0,69.9184,69.9283,69.78,69.9184,21234.0
2022-03-25 14:45:00,70.71,70.77,70.6,70.66,22339.0,69.9283,69.9877,69.8196,69.8789,22339.0
2022-03-25 14:50:00,70.67,70.83,70.65,70.82,31054.0,69.8888,70.047,69.869,70.0371,31054.0
2022-03-25 14:55:00,70.82,70.86,70.7,70.79,30394.0,70.0371,70.0767,69.9184,70.0075,30394.0
2022-03-25 15:00:00,70.77,70.82,70.36,70.47,63497.0,69.9877,70.0371,69.5822,69.691,63497.0
2022-03-25 15:05:00,70.47,70.5,70.21,70.31,49768.0,69.691,69.7207,69.4339,69.5328,49768.0
2022-03-25 15:10:00,70.33,70.52,70.3,70.52,52065.0,69.5525,69.7404,69.5229,69.7404,52065.0
2022-03-25 15:15:00,70.52,70.54,70.22,70.26,24334.0,69.7404,69.7602,69.4438,69.4833,24334.0
2022-03-25 15:20:00,70.25,70.26,69.93,70.05,40927.0,69.4734,69.4833,69.157,69.2756,40927.0
2022-03-25 15:25:00,70.07,70.13,69.84,69.86,57747.0,69.2954,69.3547,69.068,69.0877,57747.0
2022-03-25 15:30:00,69.85,69.96,69.7,69.87,54001.0,69.0778,69.1866,68.9295,69.0976,54001.0
2022-03-25 15:35:00,69.87,70.05,69.8,69.9,63712.0,69.0976,69.2756,69.0284,69.1273,63712.0
2022-03-25 15:40:00,69.92,70.26,69.91,70.12,72944.0,69.1471,69.4833,69.1372,69.3449,72944.0
2022-03-25 15:45:00,70.14,70.5,70.13,70.48,68780.0,69.3646,69.7207,69.3547,69.7009,68780.0
2022-03-25 15:50:00,70.48,70.7,70.43,70.69,103239.0,69.7009,69.9184,69.6514,69.9086,103239.0
2022-03-25 15:55:00,70.7,70.95,70.64,70.93,96223.0,69.9184,70.1657,69.8591,70.1459,96223.0
2022-03-28 09:30:00,70.9,71.49,70.88,71.41,173484.0,70.1162,70.6997,70.0965,70.6206,173484.0
2022-03-28 09:35:00,71.38,71.96,71.36,71.92,191811.0,70.5909,71.1645,70.5711,71.125,191811.0
2022-03-28 09:40:00,71.88,72.16,71.76,71.89,132139.0,71.0854,71.3623,70.9667,71.0953,132139.0
2022-03-28 09:45:00,71.91,72.02,71.64,71.72,142084.0,71.1151,71.2239,70.8481,70.9272,142084.0
2022-03-28 09:50:00,71.73,72.11,71.7,72.09,162613.0,70.9371,71.3129,70.9074,71.2931,162613.0
2022-03-28 09:55:00,72.12,72.42,72.03,72.18,199893.0,71.3227,71.6194,71.2337,71.3821,199893.0
2022-03-28 10:00:00,72.19,72.21,71.56,71.78,123425.0,71.392,71.4118,70.7689,70.9865,123425.0
2022-03-28 10:05:00,71.77,71.93,71.58,71.73,135473.0,70.9766,71.1348,70.7887,70.9371,135473.0
2022-03-28 10:10:00,71.77,71.93,71.65,71.7,110461.0,70.9766,71.1348,70.8579,70.9074,110461.0
2022-03-28 10:15:00,71.71,71.73,71.37,71.49,100916.0,70.9173,70.9371,70.581,70.6997,100916.0
2022-03-28 10:20:00,71.53,71.55,71.22,71.37,94342.0,70.7393,70.759,70.4327,70.581,94342.0
2022-03-28 10:25:00,71.39,71.61,71.16,71.61,154384.0,70.6008,70.8184,70.3734,70.8184,154384.0
2022-03-28 10:30:00,71.6,71.76,71.4,71.5,103651.0,70.8085,70.9667,70.6107,70.7096,103651.0
2022-03-28 10:35:00,71.52,71.61,71.29,71.51,82794.0,70.7294,70.8184,70.5019,70.7195,82794.0
2022-03-28 10:40:00,71.48,71.64,71.43,71.62,48435.0,70.6898,70.8481,70.6404,70.8283,48435.0
2022-03-28 10:45:00,71.64,71.99,71.64,71.95,49161.0,70.8481,71.1942,70.8481,71.1546,49161.0
2022-03-28 10:50:00,71.91,72.09,71.85,72.07,61645.0,71.1151,71.2931,71.0557,71.2733,61645.0
2022-03-28 10:55:00,72.05,72.11,71.96,72.05,36137.0,71.2535,71.3129,71.1645,71.2535,36137.0
2022-03-28 11:00:00,72.06,72.15,71.45,71.55,137670.0,71.2634,71.3524,70.6602,70.759,137670.0
2022-03-28 11:05:00,71.56,71.66,71.37,71.63,94399.0,70.7689,70.8678,70.581,70.8382,94399.0
2022-03-28 11:10:00,71.64,71.84,71.61,71.8,55392.0,70.8481,71.0458,70.8184,71.0063,55392.0
2022-03-28 11:15:00,71.82,71.88,71.63,71.87,41357.0,71.0261,71.0854,70.8382,71.0755,41357.0
2022-03-28 11:20:00,71.88,71.9,71.56,71.62,59060.0,71.0854,71.1052,70.7689,70.8283,59060.0
2022-03-28 11:25:00,71.61,71.65,71.4,71.62,41405.0,70.8184,70.8579,70.6107,70.8283,41405.0
2022-03-28 11:30:00,71.62,71.63,71.13,71.15,62157.0,70.8283,70.8382,70.3437,70.3635,62157.0
2022-03-28 11:35:00,71.11,71.11,70.8,70.91,82159.0,70.3239,70.3239,70.0173,70.1261,82159.0
2022-03-28 11:40:00,70.92,71.11,70.9,71.09,53578.0,70.136,70.3239,70.1162,70.3041,53578.0
2022-03-28 11:45:00,71.07,71.08,70.68,70.69,90166.0,70.2844,70.2942,69.8987,69.9086,90166.0
2022-03-28 11:50:00,70.67,70.83,70.57,70.78,65286.0,69.8888,70.047,69.7899,69.9976,65286.0
2022-03-28 11:55:00,70.77,70.82,70.68,70.73,44474.0,69.9877,70.0371,69.8987,69.9481,44474.0
2022-03-28 12:00:00,70.7,71.0,70.64,70.99,59289.0,69.9184,70.2151,69.8591,70.2052,59289.0
2022-03-28 12:05:00,71.0,71.05,70.82,70.82,31226.0,70.2151,70.2646,70.0371,70.0371,31226.0
2022-03-28 12:10:00,70.83,70.85,70.53,70.67,23003.0,70.047,70.0668,69.7503,69.8888,23003.0
2022-03-28 12:15:00,70.65,70.76,70.4,70.49,46815.0,69.869,69.9778,69.6218,69.7108,46815.0
2022-03-28 12:20:00,70.54,70.84,70.54,70.78,36803.0,69.7602,70.0569,69.7602,69.9976,36803.0
2022-03-28 12:25:00,70.8,70.85,70.62,70.68,35808.0,70.0173,70.0668,69.8393,69.8987,35808.0
2022-03-28 12:30:00,70.64,70.96,70.64,70.9,44155.0,69.8591,70.1756,69.8591,70.1162,44155.0
2022-03-28 12:35:00,70.91,70.97,70.81,70.97,53183.0,70.1261,70.1855,70.0272,70.1855,53183.0
2022-03-28 12:40:00,70.97,71.09,70.91,71.03,53742.0,70.1855,70.3041,70.1261,70.2448,53742.0
2022-03-28 12:45:00,71.02,71.02,70.86,70.98,47202.0,70.2349,70.2349,70.0767,70.1954,47202.0
2022-03-28 12:50:00,70.95,71.17,70.95,71.17,40240.0,70.1657,70.3833,70.1657,70.3833,40240.0
2022-03-28 12:55:00,71.19,71.26,71.17,71.2,24594.0,70.403,70.4723,70.3833,70.4129,24594.0
2022-03-28 13:00:00,71.21,71.32,71.19,71.26,27546.0,70.4228,70.5316,70.403,70.4723,27546.0
2022-03-28 13:05:00,71.26,71.36,71.19,71.22,37715.0,70.4723,70.5711,70.403,70.4327,37715.0
2022-03-28 13:10:00,71.19,71.35,71.18,71.32,13003.0,70.403,70.5613,70.3931,70.5316,13003.0
2022-03-28 13:15:00,71.35,71.43,71.31,71.39,16749.0,70.5613,70.6404,70.5217,70.6008,16749.0
2022-03-28 13:20:00,71.4,71.63,71.36,71.6,39896.0,70.6107,70.8382,70.5711,70.8085,39896.0
2022-03-28 13:25:00,71.61,71.79,71.57,71.72,60344.0,70.8184,70.9964,70.7788,70.9272,60344.0
2022-03-28 13:30:00,71.72,71.77,71.67,71.74,38515.0,70.9272,70.9766,70.8777,70.9469,38515.0
2022-03-28 13:35:00,71.77,71.83,71.7,71.74,12143.0,70.9766,71.036,70.9074,70.9469,12143.0
2022-03-28 13:40:00,71.75,71.79,71.66,71.67,22534.0,70.9568,70.9964,70.8678,70.8777,22534.0
2022-03-28 13:45:00,71.71,71.81,71.66,71.77,22857.0,70.9173,71.0162,70.8678,70.9766,22857.0
2022-03-28 13:50:00,71.73,71.8,71.67,71.67,16302.0,70.9371,71.0063,70.8777,70.8777,16302.0
2022-03-28 13:55:00,71.69,71.83,71.61,71.77,23647.0,70.8975,71.036,70.8184,70.9766,23647.0
2022-03-28 14:00:00,71.76,71.9,71.72,71.76,41309.0,70.9667,71.1052,70.9272,70.9667,41309.0
2022-03-28 14:05:00,71.73,71.86,71.67,71.84,30995.0,70.9371,71.0656,70.8777,71.0458,30995.0
2022-03-28 14:10:00,71.84,71.96,71.71,71.81,35280.0,71.0458,71.1645,70.9173,71.0162,35280.0
2022-03-28 14:15:00,71.82,71.82,71.7,71.72,16322.0,71.0261,71.0261,70.9074,70.9272,16322.0
2022-03-28 14:20:00,71.72,71.92,71.68,71.89,46451.0,70.9272,71.125,70.8876,71.0953,46451.0
2022-03-28 14:25:00,71.9,72.03,71.85,71.99,65646.0,71.1052,71.2337,71.0557,71.1942,65646.0
2022-03-28 14:30:00,71.97,72.01,71.93,71.97,48438.0,71.1744,71.214,71.1348,71.1744,48438.0
2022-03-28 14:35:00,71.94,71.98,71.89,71.97,13782.0,71.1447,71.1843,71.0953,71.1744,13782.0
2022-03-28 14:40:00,71.94,72.26,71.92,72.14,71675.0,71.1447,71.4612,71.125,71.3425,71675.0
2022-03-28 14:45:00,72.13,72.26,72.12,72.22,47026.0,71.3326,71.4612,71.3227,71.4216,47026.0
2022-03-28 14:50:00,72.22,72.39,72.22,72.36,63446.0,71.4216,71.5898,71.4216,71.5601,63446.0
2022-03-28 14:55:00,72.36,72.68,72.35,72.67,100392.0,71.5601,71.8766,71.5502,71.8667,100392.0
2022-03-28 15:00:00,72.68,72.7,72.49,72.5,54014.0,71.8766,71.8963,71.6887,71.6985,54014.0
2022-03-28 15:05:00,72.53,72.62,72.49,72.57,27583.0,71.7282,71.8172,71.6887,71.7678,27583.0
2022-03-28 15:10:00,72.54,72.66,72.53,72.65,39914.0,71.7381,71.8568,71.7282,71.8469,39914.0
2022-03-28 15:15:00,72.66,72.71,72.59,72.59,47114.0,71.8568,71.9062,71.7876,71.7876,47114.0
2022-03-28 15:20:00,72.58,72.78,72.58,72.75,33492.0,71.7777,71.9755,71.7777,71.9458,33492.0
2022-03-28 15:25:00,72.75,72.8,72.69,72.75,32120.0,71.9458,71.9952,71.8864,71.9458,32120.0
2022-03-28 15:30:00,72.75,72.97,72.75,72.97,40117.0,71.9458,72.1634,71.9458,72.1634,40117.0
2022-03-28 15:35:00,72.96,72.98,72.75,72.76,58649.0,72.1535,72.1732,71.9458,71.9557,58649.0
2022-03-28 15:40:00,72.76,72.9,72.71,72.88,82814.0,71.9557,72.0941,71.9062,72.0743,82814.0
2022-03-28 15:45:00,72.89,72.95,72.76,72.95,61024.0,72.0842,72.1436,71.9557,72.1436,61024.0
2022-03-28 15:50:00,72.94,72.94,72.56,72.91,210997.0,72.1337,72.1337,71.7579,72.104,210997.0
2022-03-28 15:55:00,72.89,73.13,72.82,73.11,108323.0,72.0842,72.3216,72.015,72.3018,108323.0
2022-03-29 09:30:00,74.72,75.4,74.6,75.25,224009.0,73.894,74.5665,73.7753,74.4181,224009.0
2022-03-29 09:35:00,75.23,75.28,74.72,74.82,165232.0,74.3984,74.4478,73.894,73.9929,165232.0
2022-03-29 09:40:00,74.82,74.92,74.59,74.75,121837.0,73.9929,74.0918,73.7654,73.9237,121837.0
2022-03-29 09:45:00,74.84,75.04,74.45,74.46,115333.0,74.0127,74.2105,73.627,73.6369,115333.0
2022-03-29 09:50:00,74.47,74.63,74.28,74.54,204654.0,73.6468,73.805,73.4589,73.716,204654.0
2022-03-29 09:55:00,74.54,74.82,74.53,74.72,89593.0,73.716,73.9929,73.7061,73.894,89593.0
2022-03-29 10:00:00,74.74,75.01,74.45,74.46,162523.0,73.9138,74.1808,73.627,73.6369,162523.0
2022-03-29 10:05:00,74.46,74.63,73.97,74.16,186374.0,73.6369,73.805,73.1523,73.3402,186374.0
2022-03-29 10:10:00,74.14,74.32,73.56,73.72,130047.0,73.3204,73.4984,72.7468,72.9051,130047.0
2022-03-29 10:15:00,73.73,73.98,73.64,73.89,80869.0,72.915,73.1622,72.8259,73.0732,80869.0
2022-03-29 10:20:00,73.86,74.04,73.74,73.93,117995.0,73.0435,73.2215,72.9248,73.1127,117995.0
2022-03-29 10:25:00,73.88,74.24,73.67,74.19,124473.0,73.0633,73.4193,72.8556,73.3699,124473.0
2022-03-29 10:30:00,74.17,74.27,73.86,74.03,116663.0,73.3501,73.449,73.0435,73.2116,116663.0
2022-03-29 10:35:00,74.03,74.11,73.68,73.8,130492.0,73.2116,73.2907,72.8655,72.9842,130492.0
2022-03-29 10:40:00,73.78,74.05,73.58,74.0,125641.0,72.9644,73.2314,72.7666,73.182,125641.0
2022-03-29 10:45:00,74.01,74.28,74.01,74.25,124703.0,73.1919,73.4589,73.1919,73.4292,124703.0
2022-03-29 10:50:00,74.25,74.5,74.25,74.41,116857.0,73.4292,73.6764,73.4292,73.5874,116857.0
2022-03-29 10:55:00,74.4,74.58,74.33,74.49,66295.0,73.5775,73.7556,73.5083,73.6665,66295.0
2022-03-29 11:00:00,74.5,74.55,74.27,74.38,102178.0,73.6764,73.7259,73.449,73.5578,102178.0
2022-03-29 11:05:00,74.38,74.41,74.22,74.29,76167.0,73.5578,73.5874,73.3995,73.4688,76167.0
2022-03-29 11:10:00,74.29,74.45,74.16,74.4,61301.0,73.4688,73.627,73.3402,73.5775,61301.0
2022-03-29 11:15:00,74.4,74.53,74.29,74.5,55156.0,73.5775,73.7061,73.4688,73.6764,55156.0
2022-03-29 11:20:00,74.51,74.56,74.08,74.37,86923.0,73.6863,73.7358,73.2611,73.5479,86923.0
2022-03-29 11:25:00,74.4,74.72,74.36,74.63,47882.0,73.5775,73.894,73.538,73.805,47882.0
2022-03-29 11:30:00,74.62,74.69,74.55,74.59,46876.0,73.7951,73.8643,73.7259,73.7654,46876.0
2022-03-29 11:35:00,74.6,74.65,74.53,74.62,68416.0,73.7753,73.8248,73.7061,73.7951,68416.0
2022-03-29 11:40:00,74.61,74.74,74.52,74.72,49283.0,73.7852,73.9138,73.6962,73.894,49283.0
2022-03-29 11:45:00,74.74,74.9,74.71,74.9,45134.0,73.9138,74.072,73.8841,74.072,45134.0
2022-03-29 11:50:00,74.9,74.9,74.76,74.83,37563.0,74.072,74.072,73.9336,74.0028,37563.0
2022-03-29 11:55:00,74.81,74.81,74.62,74.69,22830.0,73.983,73.983,73.7951,73.8643,22830.0
2022-03-29 12:00:00,74.7,74.7,74.34,74.55,45076.0,73.8742,73.8742,73.5182,73.7259,45076.0
2022-03-29 12:05:00,74.55,74.61,74.45,74.56,21351.0,73.7259,73.7852,73.627,73.7358,21351.0
2022-03-29 12:10:00,74.58,74.65,74.49,74.61,26331.0,73.7556,73.8248,73.6665,73.7852,26331.0
2022-03-29 12:15:00,74.61,74.76,74.59,74.76,21168.0,73.7852,73.9336,73.7654,73.9336,21168.0
2022-03-29 12:20:00,74.75,74.76,74.51,74.54,21151.0,73.9237,73.9336,73.6863,73.716,21151.0
2022-03-29 12:25:00,74.54,74.56,74.35,74.42,17463.0,73.716,73.7358,73.5281,73.5973,17463.0
2022-03-29 12:30:00,74.44,74.46,74.07,74.12,29707.0,73.6171,73.6369,73.2512,73.3006,29707.0
2022-03-29 12:35:00,74.08,74.23,74.02,74.17,25011.0,73.2611,73.4094,73.2017,73.3501,25011.0
2022-03-29 12:40:00,74.19,74.41,74.14,74.41,13368.0,73.3699,73.5874,73.3204,73.5874,13368.0
2022-03-29 12:45:00,74.42,74.58,74.42,74.53,44348.0,73.5973,73.7556,73.5973,73.7061,44348.0
2022-03-29 12:50:00,74.57,74.59,74.27,74.32,26462.0,73.7457,73.7654,73.449,73.4984,26462.0
2022-03-29 12:55:00,74.37,74.42,74.34,74.42,12601.0,73.5479,73.5973,73.5182,73.5973,12601.0
2022-03-29 13:00:00,74.47,74.47,74.18,74.31,32041.0,73.6468,73.6468,73.36,73.4885,32041.0
2022-03-29 13:05:00,74.32,74.34,74.17,74.18,15123.0,73.4984,73.5182,73.3501,73.36,15123.0
2022-03-29 13:10:00,74.19,74.4,74.18,74.29,16742.0,73.3699,73.5775,73.36,73.4688,16742.0
2022-03-29 13:15:00,74.33,74.42,74.33,74.34,14754.0,73.5083,73.5973,73.5083,73.5182,14754.0
2022-03-29 13:20:00,74.37,74.37,74.12,74.29,25108.0,73.5479,73.5479,73.3006,73.4688,25108.0
2022-03-29 13:25:00,74.3,74.47,74.24,74.39,24533.0,73.4786,73.6468,73.4193,73.5677,24533.0
2022-03-29 13:30:00,74.39,74.49,74.3,74.43,24685.0,73.5677,73.6665,73.4786,73.6072,24685.0
2022-03-29 13:35:00,74.42,74.57,74.42,74.56,18327.0,73.5973,73.7457,73.5973,73.7358,18327.0
2022-03-29 13:40:00,74.57,74.77,74.56,74.75,43742.0,73.7457,73.9435,73.7358,73.9237,43742.0
2022-03-29 13:45:00,74.76,75.09,74.65,74.98,91800.0,73.9336,74.2599,73.8248,74.1511,91800.0
2022-03-29 13:50:00,74.98,75.04,74.92,75.03,26760.0,74.1511,74.2105,74.0918,74.2006,26760.0
2022-03-29 13:55:00,75.01,75.08,74.95,75.06,32385.0,74.1808,74.25,74.1215,74.2302,32385.0
2022-03-29 14:00:00,75.06,75.12,74.95,75.01,27518.0,74.2302,74.2896,74.1215,74.1808,27518.0
2022-03-29 14:05:00,74.98,75.08,74.91,75.04,21798.0,74.1511,74.25,74.0819,74.2105,21798.0
2022-03-29 14:10:00,75.05,75.12,75.02,75.07,17447.0,74.2204,74.2896,74.1907,74.2401,17447.0
2022-03-29 14:15:00,75.07,75.08,74.84,74.88,22971.0,74.2401,74.25,74.0127,74.0522,22971.0
2022-03-29 14:20:00,74.88,74.99,74.78,74.97,32733.0,74.0522,74.161,73.9533,74.1412,32733.0
2022-03-29 14:25:00,74.95,75.07,74.9,75.05,23695.0,74.1215,74.2401,74.072,74.2204,23695.0
2022-03-29 14:30:00,75.04,75.15,74.98,75.13,41193.0,74.2105,74.3193,74.1511,74.2995,41193.0
2022-03-29 14:35:00,75.16,75.29,75.16,75.25,30733.0,74.3291,74.4577,74.3291,74.4181,30733.0
2022-03-29 14:40:00,75.24,75.31,75.22,75.31,21005.0,74.4083,74.4775,74.3885,74.4775,21005.0
2022-03-29 14:45:00,75.32,75.44,75.27,75.36,45717.0,74.4874,74.606,74.4379,74.5269,45717.0
2022-03-29 14:50:00,75.36,75.46,75.32,75.39,31810.0,74.5269,74.6258,74.4874,74.5566,31810.0
2022-03-29 14:55:00,75.4,75.47,75.34,75.4,18236.0,74.5665,74.6357,74.5072,74.5665,18236.0
2022-03-29 15:00:00,75.41,75.52,75.27,75.5,28365.0,74.5764,74.6852,74.4379,74.6654,28365.0
2022-03-29 15:05:00,75.5,75.62,75.48,75.62,43574.0,74.6654,74.7841,74.6456,74.7841,43574.0
2022-03-29 15:10:00,75.61,75.67,75.56,75.57,26100.0,74.7742,74.8335,74.7247,74.7346,26100.0
2022-03-29 15:15:00,75.58,75.64,75.53,75.63,51014.0,74.7445,74.8038,74.6951,74.7939,51014.0
2022-03-29 15:20:00,75.64,75.71,75.59,75.64,53041.0,74.8038,74.8731,74.7544,74.8038,53041.0
2022-03-29 15:25:00,75.63,75.76,75.58,75.75,38865.0,74.7939,74.9225,74.7445,74.9126,38865.0
2022-03-29 15:30:00,75.76,75.83,75.64,75.83,60477.0,74.9225,74.9917,74.8038,74.9917,60477.0
2022-03-29 15:35:00,75.83,75.86,75.66,75.68,46835.0,74.9917,75.0214,74.8236,74.8434,46835.0
2022-03-29 15:40:00,75.68,75.78,75.49,75.7,41482.0,74.8434,74.9423,74.6555,74.8632,41482.0
2022-03-29 15:45:00,75.69,75.84,75.57,75.64,58149.0,74.8533,75.0016,74.7346,74.8038,58149.0
2022-03-29 15:50:00,75.66,75.73,75.22,75.34,126105.0,74.8236,74.8928,74.3885,74.5072,126105.0
2022-03-29 15:55:00,75.35,75.61,75.27,75.59,123761.0,74.517,74.7742,74.4379,74.7544,123761.0
2022-03-30 09:30:00,74.85,75.11,74.85,75.11,260424.0,74.0226,74.2797,74.0226,74.2797,260424.0
2022-03-30 09:35:00,75.11,75.14,74.59,74.71,155198.0,74.2797,74.3094,73.7654,73.8841,155198.0
2022-03-30 09:40:00,74.7,75.03,74.69,75.0,129448.0,73.8742,74.2006,73.8643,74.1709,129448.0
2022-03-30 09:45:00,75.01,75.24,74.82,75.18,112097.0,74.1808,74.4083,73.9929,74.3489,112097.0
2022-03-30 09:50:00,75.19,75.27,74.8,74.92,101045.0,74.3588,74.4379,73.9731,74.0918,101045.0
2022-03-30 09:55:00,74.93,75.14,74.82,75.06,100283.0,74.1017,74.3094,73.9929,74.2302,100283.0
2022-03-30 10:00:00,75.06,75.22,74.92,75.02,99045.0,74.2302,74.3885,74.0918,74.1907,99045.0
2022-03-30 10:05:00,75.03,75.08,74.71,74.82,77067.0,74.2006,74.25,73.8841,73.9929,77067.0
2022-03-30 10:10:00,74.83,75.39,74.83,75.39,81919.0,74.0028,74.5566,74.0028,74.5566,81919.0
2022-03-30 10:15:00,75.38,75.47,75.09,75.17,88066.0,74.5467,74.6357,74.2599,74.339,88066.0
2022-03-30 10:20:00,75.17,75.39,75.13,75.36,36908.0,74.339,74.5566,74.2995,74.5269,36908.0
2022-03-30 10:25:00,75.39,75.45,75.23,75.32,64113.0,74.5566,74.6159,74.3984,74.4874,64113.0
2022-03-30 10:30:00,75.34,75.38,75.12,75.28,73065.0,74.5072,74.5467,74.2896,74.4478,73065.0
2022-03-30 10:35:00,75.28,75.52,75.22,75.46,65278.0,74.4478,74.6852,74.3885,74.6258,65278.0
2022-03-30 10:40:00,75.45,75.49,75.25,75.26,33660.0,74.6159,74.6555,74.4181,74.428,33660.0
2022-03-30 10:45:00,75.25,75.37,75.17,75.22,58071.0,74.4181,74.5368,74.339,74.3885,58071.0
2022-03-30 10:50:00,75.22,75.33,74.93,74.93,43931.0,74.3885,74.4973,74.1017,74.1017,43931.0
2022-03-30 10:55:00,74.94,74.95,74.73,74.76,53228.0,74.1116,74.1215,73.9039,73.9336,53228.0
2022-03-30 11:00:00,74.76,74.81,74.55,74.62,79731.0,73.9336,73.983,73.7259,73.7951,79731.0
2022-03-30 11:05:00,74.62,74.63,74.31,74.31,76462.0,73.7951,73.805,73.4885,73.4885,76462.0
2022-03-30 11:10:00,74.31,74.44,74.16,74.44,89428.0,73.4885,73.6171,73.3402,73.6171,89428.0
2022-03-30 11:15:00,74.41,74.52,74.39,74.5,30204.0,73.5874,73.6962,73.5677,73.6764,30204.0
2022-03-30 11:20:00,74.5,74.55,74.36,74.44,24871.0,73.6764,73.7259,73.538,73.6171,24871.0
2022-03-30 11:25:00,74.45,74.45,74.24,74.34,44864.0,73.627,73.627,73.4193,73.5182,44864.0
2022-03-30 11:30:00,74.38,74.61,74.32,74.59,58367.0,73.5578,73.7852,73.4984,73.7654,58367.0
2022-03-30 11:35:00,74.6,74.74,74.56,74.63,43924.0,73.7753,73.9138,73.7358,73.805,43924.0
2022-03-30 11:40:00,74.65,74.65,74.49,74.57,22305.0,73.8248,73.8248,73.6665,73.7457,22305.0
2022-03-30 11:45:00,74.56,74.69,74.52,74.56,11853.0,73.7358,73.8643,73.6962,73.7358,11853.0
2022-03-30 11:50:00,74.54,74.63,74.52,74.6,16830.0,73.716,73.805,73.6962,73.7753,16830.0
2022-03-30 11:55:00,74.61,74.77,74.57,74.72,30224.0,73.7852,73.9435,73.7457,73.894,30224.0
2022-03-30 12:00:00,74.71,74.92,74.69,74.83,61051.0,73.8841,74.0918,73.8643,74.0028,61051.0
2022-03-30 12:05:00,74.83,74.83,74.52,74.64,38469.0,74.0028,74.0028,73.6962,73.8149,38469.0
2022-03-30 12:10:00,74.61,74.67,74.49,74.65,17559.0,73.7852,73.8446,73.6665,73.8248,17559.0
2022-03-30 12:15:00,74.58,74.72,74.58,74.69,14582.0,73.7556,73.894,73.7556,73.8643,14582.0
2022-03-30 12:20:00,74.7,74.76,74.63,74.71,26148.0,73.8742,73.9336,73.805,73.8841,26148.0
2022-03-30 12:25:00,74.73,74.82,74.69,74.75,11714.0,73.9039,73.9929,73.8643,73.9237,11714.0
2022-03-30 12:30:00,74.78,74.82,74.66,74.81,9572.0,73.9533,73.9929,73.8347,73.983,9572.0
2022-03-30 12:35:00,74.82,74.99,74.82,74.98,28980.0,73.9929,74.161,73.9929,74.1511,28980.0
2022-03-30 12:40:00,75.0,75.08,74.92,75.08,27986.0,74.1709,74.25,74.0918,74.25,27986.0
2022-03-30 12:45:00,75.07,75.1,74.94,75.04,40298.0,74.2401,74.2698,74.1116,74.2105,40298.0
2022-03-30 12:50:00,75.04,75.1,74.99,75.07,17287.0,74.2105,74.2698,74.161,74.2401,17287.0
2022-03-30 12:55:00,75.06,75.14,75.05,75.13,30526.0,74.2302,74.3094,74.2204,74.2995,30526.0
2022-03-30 13:00:00,75.11,75.14,75.01,75.04,40666.0,74.2797,74.3094,74.1808,74.2105,40666.0
2022-03-30 13:05:00,75.06,75.06,74.86,74.88,20117.0,74.2302,74.2302,74.0325,74.0522,20117.0
2022-03-30 13:10:00,74.89,75.09,74.88,75.09,23080.0,74.0621,74.2599,74.0522,74.2599,23080.0
2022-03-30 13:15:00,75.1,75.11,74.79,74.87,22873.0,74.2698,74.2797,73.9632,74.0423,22873.0
2022-03-30 13:20:00,74.82,74.84,74.68,74.8,23713.0,73.9929,74.0127,73.8544,73.9731,23713.0
2022-03-30 13:25:00,74.75,74.81,74.72,74.77,9014.0,73.9237,73.983,73.894,73.9435,9014.0
2022-03-30 13:30:00,74.77,74.9,74.75,74.84,23477.0,73.9435,74.072,73.9237,74.0127,23477.0
2022-03-30 13:35:00,74.8,74.9,74.71,74.71,25546.0,73.9731,74.072,73.8841,73.8841,25546.0
2022-03-30 13:40:00,74.68,74.74,74.62,74.67,12256.0,73.8544,73.9138,73.7951,73.8446,12256.0
2022-03-30 13:45:00,74.63,74.72,74.55,74.7,22534.0,73.805,73.894,73.7259,73.8742,22534.0
2022-03-30 13:50:00,74.7,74.74,74.61,74.65,21756.0,73.8742,73.9138,73.7852,73.8248,21756.0
2022-03-30 13:55:00,74.63,74.68,74.44,74.48,33995.0,73.805,73.8544,73.6171,73.6567,33995.0
2022-03-30 14:00:00,74.44,74.73,74.44,74.62,46808.0,73.6171,73.9039,73.6171,73.7951,46808.0
2022-03-30 14:05:00,74.6,74.63,74.5,74.62,17144.0,73.7753,73.805,73.6764,73.7951,17144.0
2022-03-30 14:10:00,74.61,74.62,74.54,74.58,13017.0,73.7852,73.7951,73.716,73.7556,13017.0
2022-03-30 14:15:00,74.57,74.57,74.33,74.38,30477.0,73.7457,73.7457,73.5083,73.5578,30477.0
2022-03-30 14:20:00,74.39,74.39,74.28,74.34,29674.0,73.5677,73.5677,73.4589,73.5182,29674.0
2022-03-30 14:25:00,74.34,74.37,74.14,74.25,52098.0,73.5182,73.5479,73.3204,73.4292,52098.0
2022-03-30 14:30:00,74.23,74.43,74.2,74.37,33468.0,73.4094,73.6072,73.3798,73.5479,33468.0
2022-03-30 14:35:00,74.4,74.51,74.38,74.44,36796.0,73.5775,73.6863,73.5578,73.6171,36796.0
2022-03-30 14:40:00,74.44,74.44,74.17,74.23,24341.0,73.6171,73.6171,73.3501,73.4094,24341.0
2022-03-30 14:45:00,74.23,74.23,74.08,74.15,24560.0,73.4094,73.4094,73.2611,73.3303,24560.0
2022-03-30 14:50:00,74.15,74.23,74.07,74.12,34698.0,73.3303,73.4094,73.2512,73.3006,34698.0
2022-03-30 14:55:00,74.12,74.27,73.95,74.0,131839.0,73.3006,73.449,73.1325,73.182,131839.0
2022-03-30 15:00:00,73.96,74.03,73.84,73.87,40842.0,73.1424,73.2116,73.0237,73.0534,40842.0
2022-03-30 15:05:00,73.82,73.92,73.76,73.79,55932.0,73.004,73.1029,72.9446,72.9743,55932.0
2022-03-30 15:10:00,73.79,73.89,73.7,73.87,54782.0,72.9743,73.0732,72.8853,73.0534,54782.0
2022-03-30 15:15:00,73.88,73.91,73.54,73.61,53059.0,73.0633,73.093,72.7271,72.7963,53059.0
2022-03-30 15:20:00,73.58,73.59,73.32,73.37,80236.0,72.7666,72.7765,72.5095,72.5589,80236.0
2022-03-30 15:25:00,73.34,73.59,73.33,73.54,39548.0,72.5293,72.7765,72.5194,72.7271,39548.0
2022-03-30 15:30:00,73.53,73.78,73.48,73.66,69615.0,72.7172,72.9644,72.6677,72.8457,69615.0
2022-03-30 15:35:00,73.65,73.81,73.52,73.52,43775.0,72.8358,72.9941,72.7073,72.7073,43775.0
2022-03-30 15:40:00,73.53,73.7,73.4,73.54,59019.0,72.7172,72.8853,72.5886,72.7271,59019.0
2022-03-30 15:45:00,73.54,73.95,73.54,73.82,91759.0,72.7271,73.1325,72.7271,73.004,91759.0
2022-03-30 15:50:00,73.8,73.8,73.44,73.47,123964.0,72.9842,72.9842,72.6282,72.6578,123964.0
2022-03-30 15:55:00,73.47,73.99,73.47,73.99,235410.0,72.6578,73.1721,72.6578,73.1721,235410.0
2022-03-31 09:30:00,74.0,74.08,73.51,73.52,144572.0,73.182,73.2611,72.6974,72.7073,144572.0
2022-03-31 09:35:00,73.52,73.52,73.26,73.47,110837.0,72.7073,72.7073,72.4501,72.6578,110837.0
2022-03-31 09:40:00,73.45,73.46,73.08,73.28,79959.0,72.638,72.6479,72.2721,72.4699,79959.0
2022-03-31 09:45:00,73.26,73.33,73.02,73.26,104117.0,72.4501,72.5194,72.2128,72.4501,104117.0
2022-03-31 09:50:00,73.22,73.47,73.16,73.27,101910.0,72.4106,72.6578,72.3513,72.46,101910.0
2022-03-31 09:55:00,73.24,73.56,73.12,73.46,64614.0,72.4304,72.7468,72.3117,72.6479,64614.0
2022-03-31 10:00:00,73.46,73.46,72.88,73.02,120034.0,72.6479,72.6479,72.0743,72.2128,120034.0
2022-03-31 10:05:00,73.0,73.34,72.99,73.28,70655.0,72.193,72.5293,72.1831,72.4699,70655.0
2022-03-31 10:10:00,73.3,73.49,73.14,73.47,78684.0,72.4897,72.6776,72.3315,72.6578,78684.0
2022-03-31 10:15:00,73.47,73.68,73.37,73.6,353400.0,72.6578,72.8655,72.5589,72.7864,353400.0
2022-03-31 10:20:00,73.58,73.69,73.33,73.34,421432.0,72.7666,72.8754,72.5194,72.5293,421432.0
2022-03-31 10:25:00,73.32,73.46,73.19,73.37,50094.0,72.5095,72.6479,72.3809,72.5589,50094.0
2022-03-31 10:30:00,73.38,73.74,73.36,73.69,51998.0,72.5688,72.9248,72.549,72.8754,51998.0
2022-03-31 10:35:00,73.66,73.78,73.57,73.6,63592.0,72.8457,72.9644,72.7567,72.7864,63592.0
2022-03-31 10:40:00,73.59,73.72,73.49,73.7,28618.0,72.7765,72.9051,72.6776,72.8853,28618.0
2022-03-31 10:45:00,73.69,74.06,73.65,74.02,113847.0,72.8754,73.2413,72.8358,73.2017,113847.0
2022-03-31 10:50:00,74.0,74.01,73.81,73.84,45542.0,73.182,73.1919,72.9941,73.0237,45542.0
2022-03-31 10:55:00,73.86,74.14,73.86,73.96,48236.0,73.0435,73.3204,73.0435,73.1424,48236.0
2022-03-31 11:00:00,73.96,73.99,73.68,73.82,51724.0,73.1424,73.1721,72.8655,73.004,51724.0
2022-03-31 11:05:00,73.85,73.93,73.62,73.77,34170.0,73.0336,73.1127,72.8062,72.9545,34170.0
2022-03-31 11:10:00,73.76,73.76,73.59,73.68,27218.0,72.9446,72.9446,72.7765,72.8655,27218.0
2022-03-31 11:15:00,73.71,73.74,73.53,73.62,33668.0,72.8952,72.9248,72.7172,72.8062,33668.0
2022-03-31 11:20:00,73.59,73.82,73.53,73.62,358465.0,72.7765,73.004,72.7172,72.8062,358465.0
2022-03-31 11:25:00,73.63,73.63,73.45,73.54,312303.0,72.8161,72.8161,72.638,72.7271,312303.0
2022-03-31 11:30:00,73.54,73.6,73.47,73.54,38111.0,72.7271,72.7864,72.6578,72.7271,38111.0
2022-03-31 11:35:00,73.53,73.69,73.5,73.58,37849.0,72.7172,72.8754,72.6875,72.7666,37849.0
2022-03-31 11:40:00,73.59,73.93,73.59,73.66,59048.0,72.7765,73.1127,72.7765,72.8457,59048.0
2022-03-31 11:45:00,73.65,73.65,73.54,73.57,125163.0,72.8358,72.8358,72.7271,72.7567,125163.0
2022-03-31 11:50:00,73.55,73.57,73.47,73.54,40765.0,72.7369,72.7567,72.6578,72.7271,40765.0
2022-03-31 11:55:00,73.55,73.67,73.5,73.67,35095.0,72.7369,72.8556,72.6875,72.8556,35095.0
2022-03-31 12:00:00,73.66,73.73,73.4,73.46,26657.0,72.8457,72.915,72.5886,72.6479,26657.0
2022-03-31 12:05:00,73.45,73.5,73.4,73.45,31579.0,72.638,72.6875,72.5886,72.638,31579.0
2022-03-31 12:10:00,73.42,73.44,73.25,73.25,36530.0,72.6084,72.6282,72.4403,72.4403,36530.0
2022-03-31 12:15:00,73.24,73.39,73.23,73.29,23130.0,72.4304,72.5787,72.4205,72.4798,23130.0
2022-03-31 12:20:00,73.28,73.29,73.16,73.16,23808.0,72.4699,72.4798,72.3513,72.3513,23808.0
2022-03-31 12:25:00,73.14,73.23,73.11,73.23,43565.0,72.3315,72.4205,72.3018,72.4205,43565.0
2022-03-31 12:30:00,73.23,73.33,73.03,73.05,46828.0,72.4205,72.5194,72.2227,72.2425,46828.0
2022-03-31 12:35:00,73.04,73.21,73.0,73.17,27171.0,72.2326,72.4007,72.193,72.3611,27171.0
2022-03-31 12:40:00,73.16,73.3,73.16,73.28,19125.0,72.3513,72.4897,72.3513,72.4699,19125.0
2022-03-31 12:45:00,73.28,73.32,73.16,73.28,24202.0,72.4699,72.5095,72.3513,72.4699,24202.0
2022-03-31 12:50:00,73.27,73.27,73.1,73.1,28691.0,72.46,72.46,72.2919,72.2919,28691.0
2022-03-31 12:55:00,73.14,73.17,72.97,73.03,40765.0,72.3315,72.3611,72.1634,72.2227,40765.0
2022-03-31 13:00:00,73.03,73.19,72.99,73.14,46548.0,72.2227,72.3809,72.1831,72.3315,46548.0
2022-03-31 13:05:00,73.13,73.22,73.01,73.04,22416.0,72.3216,72.4106,72.2029,72.2326,22416.0
2022-03-31 13:10:00,73.03,73.11,72.94,72.98,28924.0,72.2227,72.3018,72.1337,72.1732,28924.0
2022-03-31 13:15:00,72.96,73.16,72.91,73.12,44748.0,72.1535,72.3513,72.104,72.3117,44748.0
2022-03-31 13:20:00,73.09,73.14,73.0,73.04,22290.0,72.282,72.3315,72.193,72.2326,22290.0
2022-03-31 13:25:00,73.03,73.32,73.01,73.3,39067.0,72.2227,72.5095,72.2029,72.4897,39067.0
2022-03-31 13:30:00,73.31,73.35,73.23,73.29,52335.0,72.4996,72.5392,72.4205,72.4798,52335.0
2022-03-31 13:35:00,73.28,73.28,73.1,73.14,18220.0,72.4699,72.4699,72.2919,72.3315,18220.0
2022-03-31 13:40:00,73.14,73.28,73.11,73.22,19326.0,72.3315,72.4699,72.3018,72.4106,19326.0
2022-03-31 13:45:00,73.23,73.3,73.2,73.29,20636.0,72.4205,72.4897,72.3908,72.4798,20636.0
2022-03-31 13:50:00,73.3,73.52,73.3,73.4,64993.0,72.4897,72.7073,72.4897,72.5886,64993.0
2022-03-31 13:55:00,73.36,73.4,73.23,73.24,22765.0,72.549,72.5886,72.4205,72.4304,22765.0
2022-03-31 14:00:00,73.23,73.23,73.01,73.03,66027.0,72.4205,72.4205,72.2029,72.2227,66027.0
2022-03-31 14:05:00,73.04,73.09,72.93,72.97,37423.0,72.2326,72.282,72.1238,72.1634,37423.0
2022-03-31 14:10:00,72.99,73.06,72.91,72.95,43144.0,72.1831,72.2524,72.104,72.1436,43144.0
2022-03-31 14:15:00,72.94,73.0,72.83,72.97,35934.0,72.1337,72.193,72.0249,72.1634,35934.0
2022-03-31 14:20:00,72.97,73.12,72.94,73.1,47905.0,72.1634,72.3117,72.1337,72.2919,47905.0
2022-03-31 14:25:00,73.07,73.19,72.95,73.15,23361.0,72.2622,72.3809,72.1436,72.3414,23361.0
2022-03-31 14:30:00,73.15,73.16,73.06,73.06,36981.0,72.3414,72.3513,72.2524,72.2524,36981.0
2022-03-31 14:35:00,73.08,73.31,73.01,73.27,40360.0,72.2721,72.4996,72.2029,72.46,40360.0
2022-03-31 14:40:00,73.29,73.33,73.11,73.23,40118.0,72.4798,72.5194,72.3018,72.4205,40118.0
2022-03-31 14:45:00,73.23,73.31,73.14,73.2,39857.0,72.4205,72.4996,72.3315,72.3908,39857.0
2022-03-31 14:50:00,73.21,73.3,73.19,73.25,26632.0,72.4007,72.4897,72.3809,72.4403,26632.0
2022-03-31 14:55:00,73.21,73.47,73.21,73.46,58638.0,72.4007,72.6578,72.4007,72.6479,58638.0
2022-03-31 15:00:00,73.48,73.84,73.48,73.7,116588.0,72.6677,73.0237,72.6677,72.8853,116588.0
2022-03-31 15:05:00,73.67,73.81,73.63,73.72,46477.0,72.8556,72.9941,72.8161,72.9051,46477.0
2022-03-31 15:10:00,73.71,73.71,73.42,73.49,55142.0,72.8952,72.8952,72.6084,72.6776,55142.0
2022-03-31 15:15:00,73.49,73.49,73.26,73.3,43396.0,72.6776,72.6776,72.4501,72.4897,43396.0
2022-03-31 15:20:00,73.29,73.29,72.99,73.03,60392.0,72.4798,72.4798,72.1831,72.2227,60392.0
2022-03-31 15:25:00,73.04,73.1,72.96,73.09,66543.0,72.2326,72.2919,72.1535,72.282,66543.0
2022-03-31 15:30:00,73.1,73.13,72.75,72.8,100769.0,72.2919,72.3216,71.9458,71.9952,100769.0
2022-03-31 15:35:00,72.8,73.09,72.74,72.97,177976.0,71.9952,72.282,71.9359,72.1634,177976.0
2022-03-31 15:40:00,72.97,72.98,72.69,72.72,60294.0,72.1634,72.1732,71.8864,71.9161,60294.0
2022-03-31 15:45:00,72.71,73.03,72.71,72.81,142456.0,71.9062,72.2227,71.9062,72.0051,142456.0
2022-03-31 15:50:00,72.8,72.84,72.13,72.14,544858.0,71.9952,72.0348,71.3326,71.3425,544858.0
2022-03-31 15:55:00,72.16,72.39,71.78,71.91,951395.0,71.3623,71.5898,70.9865,71.1151,951395.0
2022-04-01 09:30:00,72.22,72.53,72.09,72.11,159141.0,71.4216,71.7282,71.2931,71.3129,159141.0
2022-04-01 09:35:00,72.07,72.27,71.89,71.92,172995.0,71.2733,71.4711,71.0953,71.125,172995.0
2022-04-01 09:40:00,71.91,72.18,71.83,72.0,80455.0,71.1151,71.3821,71.036,71.2041,80455.0
2022-04-01 09:45:00,71.99,72.09,71.85,71.88,106558.0,71.1942,71.2931,71.0557,71.0854,106558.0
2022-04-01 09:50:00,71.87,71.94,71.33,71.43,129217.0,71.0755,71.1447,70.5415,70.6404,129217.0
2022-04-01 09:55:00,71.43,71.66,71.38,71.64,67050.0,70.6404,70.8678,70.5909,70.8481,67050.0
2022-04-01 10:00:00,71.65,71.67,71.32,71.52,115195.0,70.8579,70.8777,70.5316,70.7294,115195.0
2022-04-01 10:05:00,71.53,71.76,71.53,71.65,72049.0,70.7393,70.9667,70.7393,70.8579,72049.0
2022-04-01 10:10:00,71.66,72.05,71.66,71.98,90360.0,70.8678,71.2535,70.8678,71.1843,90360.0
2022-04-01 10:15:00,71.99,72.08,71.59,71.59,98403.0,71.1942,71.2832,70.7986,70.7986,98403.0
2022-04-01 10:20:00,71.61,71.7,71.36,71.49,552088.0,70.8184,70.9074,70.5711,70.6997,552088.0
2022-04-01 10:25:00,71.5,71.69,71.38,71.63,331621.0,70.7096,70.8975,70.5909,70.8382,331621.0
2022-04-01 10:30:00,71.67,71.86,71.65,71.86,48152.0,70.8777,71.0656,70.8579,71.0656,48152.0
2022-04-01 10:35:00,71.88,72.01,71.71,71.76,65134.0,71.0854,71.214,70.9173,70.9667,65134.0
2022-04-01 10:40:00,71.73,71.93,71.51,71.86,66034.0,70.9371,71.1348,70.7195,71.0656,66034.0
2022-04-01 10:45:00,71.86,72.13,71.8,71.97,70537.0,71.0656,71.3326,71.0063,71.1744,70537.0
2022-04-01 10:50:00,72.0,72.19,71.92,72.1,51516.0,71.2041,71.392,71.125,71.303,51516.0
2022-04-01 10:55:00,72.1,72.19,72.0,72.1,126776.0,71.303,71.392,71.2041,71.303,126776.0
2022-04-01 11:00:00,72.11,72.17,71.95,72.09,67647.0,71.3129,71.3722,71.1546,71.2931,67647.0
2022-04-01 11:05:00,72.09,72.16,71.84,72.1,64878.0,71.2931,71.3623,71.0458,71.303,64878.0
2022-04-01 11:10:00,72.06,72.12,71.76,71.81,46775.0,71.2634,71.3227,70.9667,71.0162,46775.0
2022-04-01 11:15:00,71.79,71.87,71.67,71.78,55692.0,70.9964,71.0755,70.8777,70.9865,55692.0
2022-04-01 11:20:00,71.76,71.94,71.64,71.73,44074.0,70.9667,71.1447,70.8481,70.9371,44074.0
2022-04-01 11:25:00,71.72,71.75,71.49,71.53,62691.0,70.9272,70.9568,70.6997,70.7393,62691.0
2022-04-01 11:30:00,71.52,71.57,71.36,71.4,75555.0,70.7294,70.7788,70.5711,70.6107,75555.0
2022-04-01 11:35:00,71.38,71.39,71.04,71.13,163608.0,70.5909,70.6008,70.2547,70.3437,163608.0
2022-04-01 11:40:00,71.11,71.15,71.01,71.05,55382.0,70.3239,70.3635,70.225,70.2646,55382.0
2022-04-01 11:45:00,71.03,71.21,70.99,71.12,48417.0,70.2448,70.4228,70.2052,70.3338,48417.0
2022-04-01 11:50:00,71.12,71.32,71.08,71.27,34100.0,70.3338,70.5316,70.2942,70.4821,34100.0
2022-04-01 11:55:00,71.23,71.23,70.83,70.91,126393.0,70.4426,70.4426,70.047,70.1261,126393.0
2022-04-01 12:00:00,70.9,70.9,70.74,70.74,41661.0,70.1162,70.1162,69.958,69.958,41661.0
2022-04-01 12:05:00,70.73,70.91,70.68,70.91,42923.0,69.9481,70.1261,69.8987,70.1261,42923.0
2022-04-01 12:10:00,70.94,70.94,70.79,70.94,27146.0,70.1558,70.1558,70.0075,70.1558,27146.0
2022-04-01 12:15:00,70.97,70.97,70.74,70.79,44920.0,70.1855,70.1855,69.958,70.0075,44920.0
2022-04-01 12:20:00,70.76,71.0,70.75,70.99,30023.0,69.9778,70.2151,69.9679,70.2052,30023.0
2022-04-01 12:25:00,71.0,71.11,70.92,71.08,23532.0,70.2151,70.3239,70.136,70.2942,23532.0
2022-04-01 12:30:00,71.02,71.06,70.69,70.73,37372.0,70.2349,70.2745,69.9086,69.9481,37372.0
2022-04-01 12:35:00,70.7,70.8,70.61,70.77,54787.0,69.9184,70.0173,69.8294,69.9877,54787.0
2022-04-01 12:40:00,70.76,70.92,70.73,70.92,32789.0,69.9778,70.136,69.9481,70.136,32789.0
2022-04-01 12:45:00,70.92,70.98,70.77,70.97,12320.0,70.136,70.1954,69.9877,70.1855,12320.0
2022-04-01 12:50:00,70.95,70.97,70.8,70.9,19427.0,70.1657,70.1855,70.0173,70.1162,19427.0
2022-04-01 12:55:00,70.91,70.97,70.7,70.73,23447.0,70.1261,70.1855,69.9184,69.9481,23447.0
2022-04-01 13:00:00,70.7,70.86,70.66,70.7,27769.0,69.9184,70.0767,69.8789,69.9184,27769.0
2022-04-01 13:05:00,70.79,70.89,70.71,70.71,30358.0,70.0075,70.1063,69.9283,69.9283,30358.0
2022-04-01 13:10:00,70.71,70.71,70.54,70.59,42736.0,69.9283,69.9283,69.7602,69.8097,42736.0
2022-04-01 13:15:00,70.61,70.7,70.54,70.69,19717.0,69.8294,69.9184,69.7602,69.9086,19717.0
2022-04-01 13:20:00,70.68,70.83,70.56,70.78,38614.0,69.8987,70.047,69.78,69.9976,38614.0
2022-04-01 13:25:00,70.73,70.77,70.66,70.68,21700.0,69.9481,69.9877,69.8789,69.8987,21700.0
2022-04-01 13:30:00,70.66,70.84,70.64,70.66,15571.0,69.8789,70.0569,69.8591,69.8789,15571.0
2022-04-01 13:35:00,70.67,71.08,70.66,71.0,40972.0,69.8888,70.2942,69.8789,70.2151,40972.0
2022-04-01 13:40:00,70.98,71.14,70.94,71.04,40507.0,70.1954,70.3536,70.1558,70.2547,40507.0
2022-04-01 13:45:00,71.03,71.03,70.91,71.01,26713.0,70.2448,70.2448,70.1261,70.225,26713.0
2022-04-01 13:50:00,70.94,70.95,70.85,70.89,29742.0,70.1558,70.1657,70.0668,70.1063,29742.0
2022-04-01 13:55:00,70.88,71.0,70.86,70.94,15287.0,70.0965,70.2151,70.0767,70.1558,15287.0
2022-04-01 14:00:00,70.92,71.16,70.84,71.14,37309.0,70.136,70.3734,70.0569,70.3536,37309.0
2022-04-01 14:05:00,71.14,71.35,71.11,71.16,53650.0,70.3536,70.5613,70.3239,70.3734,53650.0
2022-04-01 14:10:00,71.13,71.27,71.05,71.27,24806.0,70.3437,70.4821,70.2646,70.4821,24806.0
2022-04-01 14:15:00,71.29,71.39,71.26,71.29,64273.0,70.5019,70.6008,70.4723,70.5019,64273.0
2022-04-01 14:20:00,71.3,71.44,71.25,71.26,39499.0,70.5118,70.6503,70.4624,70.4723,39499.0
2022-04-01 14:25:00,71.26,71.48,71.23,71.47,52390.0,70.4723,70.6898,70.4426,70.6799,52390.0
2022-04-01 14:30:00,71.47,71.7,71.47,71.68,52986.0,70.6799,70.9074,70.6799,70.8876,52986.0
2022-04-01 14:35:00,71.7,71.71,71.49,71.54,24300.0,70.9074,70.9173,70.6997,70.7492,24300.0
2022-04-01 14:40:00,71.57,71.74,71.55,71.69,47844.0,70.7788,70.9469,70.759,70.8975,47844.0
2022-04-01 14:45:00,71.67,71.79,71.56,71.59,27295.0,70.8777,70.9964,70.7689,70.7986,27295.0
2022-04-01 14:50:00,71.6,71.62,71.41,71.44,56863.0,70.8085,70.8283,70.6206,70.6503,56863.0
2022-04-01 14:55:00,71.44,71.54,71.33,71.39,35363.0,70.6503,70.7492,70.5415,70.6008,35363.0
2022-04-01 15:00:00,71.38,71.65,71.37,71.52,36273.0,70.5909,70.8579,70.581,70.7294,36273.0
2022-04-01 15:05:00,71.53,71.67,71.37,71.39,34705.0,70.7393,70.8777,70.581,70.6008,34705.0
2022-04-01 15:10:00,71.41,71.45,71.18,71.35,41001.0,70.6206,70.6602,70.3931,70.5613,41001.0
2022-04-01 15:15:00,71.36,71.44,70.98,70.99,48658.0,70.5711,70.6503,70.1954,70.2052,48658.0
2022-04-01 15:20:00,70.98,71.06,70.85,70.97,77771.0,70.1954,70.2745,70.0668,70.1855,77771.0
2022-04-01 15:25:00,70.98,71.09,70.95,71.04,30608.0,70.1954,70.3041,70.1657,70.2547,30608.0
2022-04-01 15:30:00,71.04,71.11,70.78,70.84,43604.0,70.2547,70.3239,69.9976,70.0569,43604.0
2022-04-01 15:35:00,70.85,70.96,70.75,70.92,62065.0,70.0668,70.1756,69.9679,70.136,62065.0
2022-04-01 15:40:00,70.9,71.07,70.78,70.84,135580.0,70.1162,70.2844,69.9976,70.0569,135580.0
2022-04-01 15:45:00,70.82,71.04,70.78,71.02,80911.0,70.0371,70.2547,69.9976,70.2349,80911.0
2022-04-01 15:50:00,71.04,71.74,71.04,71.68,187795.0,70.2547,70.9469,70.2547,70.8876,187795.0
2022-04-01 15:55:00,71.67,71.93,71.65,71.87,266284.0,70.8777,71.1348,70.8579,71.0755,266284.0
2022-04-04 09:30:00,72.16,72.41,72.05,72.32,157015.0,71.3623,71.6095,71.2535,71.5205,157015.0
2022-04-04 09:35:00,72.29,72.87,72.28,72.75,95370.0,71.4909,72.0645,71.481,71.9458,95370.0
2022-04-04 09:40:00,72.78,73.12,72.78,73.05,136557.0,71.9755,72.3117,71.9755,72.2425,136557.0
2022-04-04 09:45:00,73.13,73.24,72.92,73.23,111960.0,72.3216,72.4304,72.1139,72.4205,111960.0
2022-04-04 09:50:00,73.23,73.45,73.23,73.38,98293.0,72.4205,72.638,72.4205,72.5688,98293.0
2022-04-04 09:55:00,73.42,73.65,73.4,73.63,192513.0,72.6084,72.8358,72.5886,72.8161,192513.0
2022-04-04 10:00:00,73.66,73.78,73.57,73.62,199471.0,72.8457,72.9644,72.7567,72.8062,199471.0
2022-04-04 10:05:00,73.63,73.72,73.52,73.56,89405.0,72.8161,72.9051,72.7073,72.7468,89405.0
2022-04-04 10:10:00,73.58,73.81,73.42,73.49,112548.0,72.7666,72.9941,72.6084,72.6776,112548.0
2022-04-04 10:15:00,73.49,73.55,73.24,73.4,90508.0,72.6776,72.7369,72.4304,72.5886,90508.0
2022-04-04 10:20:00,73.41,73.56,73.32,73.5,266965.0,72.5985,72.7468,72.5095,72.6875,266965.0
2022-04-04 10:25:00,73.51,73.6,73.44,73.6,50294.0,72.6974,72.7864,72.6282,72.7864,50294.0
2022-04-04 10:30:00,73.61,73.62,73.41,73.51,32217.0,72.7963,72.8062,72.5985,72.6974,32217.0
2022-04-04 10:35:00,73.5,73.87,73.41,73.76,52172.0,72.6875,73.0534,72.5985,72.9446,52172.0
2022-04-04 10:40:00,73.71,73.71,73.48,73.57,51060.0,72.8952,72.8952,72.6677,72.7567,51060.0
2022-04-04 10:45:00,73.6,73.73,73.45,73.66,37551.0,72.7864,72.915,72.638,72.8457,37551.0
2022-04-04 10:50:00,73.66,73.81,73.65,73.7,48835.0,72.8457,72.9941,72.8358,72.8853,48835.0
2022-04-04 10:55:00,73.66,73.78,73.64,73.75,34305.0,72.8457,72.9644,72.8259,72.9347,34305.0
2022-04-04 11:00:00,73.75,74.06,73.72,74.06,197013.0,72.9347,73.2413,72.9051,73.2413,197013.0
2022-04-04 11:05:00,74.04,74.12,74.03,74.12,89908.0,73.2215,73.3006,73.2116,73.3006,89908.0
2022-04-04 11:10:00,74.09,74.16,73.98,74.07,49028.0,73.271,73.3402,73.1622,73.2512,49028.0
2022-04-04 11:15:00,74.08,74.08,73.91,73.95,86471.0,73.2611,73.2611,73.093,73.1325,86471.0
2022-04-04 11:20:00,73.94,74.01,73.9,73.99,41322.0,73.1226,73.1919,73.0831,73.1721,41322.0
2022-04-04 11:25:00,74.01,74.11,73.97,74.11,37166.0,73.1919,73.2907,73.1523,73.2907,37166.0
2022-04-04 11:30:00,74.11,74.21,74.03,74.08,50667.0,73.2907,73.3896,73.2116,73.2611,50667.0
2022-04-04 11:35:00,74.08,74.1,73.96,74.09,23594.0,73.2611,73.2809,73.1424,73.271,23594.0
2022-04-04 11:40:00,74.09,74.19,74.09,74.13,30483.0,73.271,73.3699,73.271,73.3105,30483.0
2022-04-04 11:45:00,74.15,74.29,74.08,74.26,41703.0,73.3303,73.4688,73.2611,73.4391,41703.0
2022-04-04 11:50:00,74.26,74.32,74.25,74.31,28927.0,73.4391,73.4984,73.4292,73.4885,28927.0
2022-04-04 11:55:00,74.31,74.32,74.18,74.21,26229.0,73.4885,73.4984,73.36,73.3896,26229.0
2022-04-04 12:00:00,74.21,74.26,74.17,74.2,157333.0,73.3896,73.4391,73.3501,73.3798,157333.0
2022-04-04 12:05:00,74.2,74.22,74.15,74.18,38179.0,73.3798,73.3995,73.3303,73.36,38179.0
2022-04-04 12:10:00,74.2,74.26,74.13,74.26,29735.0,73.3798,73.4391,73.3105,73.4391,29735.0
2022-04-04 12:15:00,74.26,74.29,74.21,74.25,15308.0,73.4391,73.4688,73.3896,73.4292,15308.0
2022-04-04 12:20:00,74.26,74.28,74.21,74.26,23221.0,73.4391,73.4589,73.3896,73.4391,23221.0
2022-04-04 12:25:00,74.26,74.34,74.24,74.32,23195.0,73.4391,73.5182,73.4193,73.4984,23195.0
2022-04-04 12:30:00,74.32,74.41,74.32,74.38,28583.0,73.4984,73.5874,73.4984,73.5578,28583.0
2022-04-04 12:35:00,74.39,74.42,74.21,74.25,40424.0,73.5677,73.5973,73.3896,73.4292,40424.0
2022-04-04 12:40:00,74.25,74.25,74.11,74.2,40258.0,73.4292,73.4292,73.2907,73.3798,40258.0
2022-04-04 12:45:00,74.18,74.2,74.09,74.17,23004.0,73.36,73.3798,73.271,73.3501,23004.0
2022-04-04 12:50:00,74.17,74.21,74.12,74.2,17672.0,73.3501,73.3896,73.3006,73.3798,17672.0
2022-04-04 12:55:00,74.18,74.18,74.1,74.11,22441.0,73.36,73.36,73.2809,73.2907,22441.0
2022-04-04 13:00:00,74.1,74.12,74.0,74.08,24360.0,73.2809,73.3006,73.182,73.2611,24360.0
2022-04-04 13:05:00,74.08,74.15,74.04,74.13,40438.0,73.2611,73.3303,73.2215,73.3105,40438.0
2022-04-04 13:10:00,74.12,74.12,74.04,74.06,14433.0,73.3006,73.3006,73.2215,73.2413,14433.0
2022-04-04 13:15:00,74.06,74.16,74.0,74.14,21469.0,73.2413,73.3402,73.182,73.3204,21469.0
2022-04-04 13:20:00,74.12,74.16,74.05,74.15,8920.0,73.3006,73.3402,73.2314,73.3303,8920.0
2022-04-04 13:25:00,74.15,74.2,74.12,74.18,23814.0,73.3303,73.3798,73.3006,73.36,23814.0
2022-04-04 13:30:00,74.18,74.22,74.14,74.19,42636.0,73.36,73.3995,73.3204,73.3699,42636.0
2022-04-04 13:35:00,74.19,74.21,74.1,74.16,17930.0,73.3699,73.3896,73.2809,73.3402,17930.0
2022-04-04 13:40:00,74.15,74.19,74.09,74.19,13350.0,73.3303,73.3699,73.271,73.3699,13350.0
2022-04-04 13:45:00,74.18,74.2,74.17,74.17,9814.0,73.36,73.3798,73.3501,73.3501,9814.0
2022-04-04 13:50:00,74.18,74.25,74.18,74.22,20675.0,73.36,73.4292,73.36,73.3995,20675.0
2022-04-04 13:55:00,74.24,74.35,74.23,74.32,26276.0,73.4193,73.5281,73.4094,73.4984,26276.0
2022-04-04 14:00:00,74.31,74.31,74.13,74.2,26239.0,73.4885,73.4885,73.3105,73.3798,26239.0
2022-04-04 14:05:00,74.19,74.22,73.84,73.85,35740.0,73.3699,73.3995,73.0237,73.0336,35740.0
2022-04-04 14:10:00,73.84,73.97,73.82,73.95,40060.0,73.0237,73.1523,73.004,73.1325,40060.0
2022-04-04 14:15:00,73.95,74.11,73.89,74.08,39523.0,73.1325,73.2907,73.0732,73.2611,39523.0
2022-04-04 14:20:00,74.08,74.12,74.05,74.12,36243.0,73.2611,73.3006,73.2314,73.3006,36243.0
2022-04-04 14:25:00,74.12,74.27,74.07,74.25,36520.0,73.3006,73.449,73.2512,73.4292,36520.0
2022-04-04 14:30:00,74.25,74.36,74.2,74.35,16972.0,73.4292,73.538,73.3798,73.5281,16972.0
2022-04-04 14:35:00,74.37,74.4,74.35,74.37,9081.0,73.5479,73.5775,73.5281,73.5479,9081.0
2022-04-04 14:40:00,74.37,74.41,74.34,74.4,15686.0,73.5479,73.5874,73.5182,73.5775,15686.0
2022-04-04 14:45:00,74.4,74.52,74.39,74.45,42768.0,73.5775,73.6962,73.5677,73.627,42768.0
2022-04-04 14:50:00,74.45,74.5,74.36,74.5,27427.0,73.627,73.6764,73.538,73.6764,27427.0
2022-04-04 14:55:00,74.51,74.51,74.39,74.4,13194.0,73.6863,73.6863,73.5677,73.5775,13194.0
2022-04-04 15:00:00,74.39,74.46,74.28,74.39,11200.0,73.5677,73.6369,73.4589,73.5677,11200.0
2022-04-04 15:05:00,74.44,74.52,74.4,74.49,41524.0,73.6171,73.6962,73.5775,73.6665,41524.0
2022-04-04 15:10:00,74.51,74.55,74.37,74.45,37196.0,73.6863,73.7259,73.5479,73.627,37196.0
2022-04-04 15:15:00,74.45,74.51,74.41,74.44,25393.0,73.627,73.6863,73.5874,73.6171,25393.0
2022-04-04 15:20:00,74.45,74.6,74.44,74.58,52552.0,73.627,73.7753,73.6171,73.7556,52552.0
2022-04-04 15:25:00,74.59,74.6,74.5,74.53,28284.0,73.7654,73.7753,73.6764,73.7061,28284.0
2022-04-04 15:30:00,74.53,74.65,74.5,74.59,32265.0,73.7061,73.8248,73.6764,73.7654,32265.0
2022-04-04 15:35:00,74.58,74.64,74.56,74.64,40061.0,73.7556,73.8149,73.7358,73.8149,40061.0
2022-04-04 15:40:00,74.64,74.69,74.46,74.47,50524.0,73.8149,73.8643,73.6369,73.6468,50524.0
2022-04-04 15:45:00,74.45,74.62,74.42,74.48,59607.0,73.627,73.7951,73.5973,73.6567,59607.0
2022-04-04 15:50:00,74.48,74.7,74.48,74.67,151546.0,73.6567,73.8742,73.6567,73.8446,151546.0
2022-04-04 15:55:00,74.66,74.77,74.5,74.76,159124.0,73.8347,73.9435,73.6764,73.9336,159124.0
2022-04-05 09:30:00,74.17,74.46,74.09,74.2,148649.0,73.3501,73.6369,73.271,73.3798,148649.0
2022-04-05 09:35:00,74.22,74.42,73.96,74.27,148327.0,73.3995,73.5973,73.1424,73.449,148327.0
2022-04-05 09:40:00,74.29,74.33,73.93,73.99,143989.0,73.4688,73.5083,73.1127,73.1721,143989.0
2022-04-05 09:45:00,73.98,74.2,73.98,74.07,149176.0,73.1622,73.3798,73.1622,73.2512,149176.0
2022-04-05 09:50:00,74.09,74.13,73.65,73.69,111816.0,73.271,73.3105,72.8358,72.8754,111816.0
2022-04-05 09:55:00,73.7,73.87,73.68,73.87,83755.0,72.8853,73.0534,72.8655,73.0534,83755.0
2022-04-05 10:00:00,73.84,74.12,73.61,73.84,98062.0,73.0237,73.3006,72.7963,73.0237,98062.0
2022-04-05 10:05:00,73.82,73.84,72.83,72.83,201287.0,73.004,73.0237,72.0249,72.0249,201287.0
2022-04-05 10:10:00,72.84,73.01,72.79,72.92,136805.0,72.0348,72.2029,71.9853,72.1139,136805.0
2022-04-05 10:15:00,72.91,72.91,72.51,72.62,134935.0,72.104,72.104,71.7084,71.8172,134935.0
2022-04-05 10:20:00,72.62,72.85,72.52,72.77,137010.0,71.8172,72.0447,71.7183,71.9656,137010.0
2022-04-05 10:25:00,72.83,72.88,72.62,72.81,84445.0,72.0249,72.0743,71.8172,72.0051,84445.0
2022-04-05 10:30:00,72.78,72.9,72.64,72.69,105942.0,71.9755,72.0941,71.837,71.8864,105942.0
2022-04-05 10:35:00,72.67,72.89,72.32,72.37,95688.0,71.8667,72.0842,71.5205,71.57,95688.0
2022-04-05 10:40:00,72.38,72.45,72.29,72.42,67634.0,71.5799,71.6491,71.4909,71.6194,67634.0
2022-04-05 10:45:00,72.38,72.65,72.37,72.65,91127.0,71.5799,71.8469,71.57,71.8469,91127.0
2022-04-05 10:50:00,72.66,72.99,72.57,72.98,81170.0,71.8568,72.1831,71.7678,72.1732,81170.0
2022-04-05 10:55:00,72.95,72.95,72.73,72.78,102078.0,72.1436,72.1436,71.926,71.9755,102078.0
2022-04-05 11:00:00,72.81,72.92,72.61,72.73,105178.0,72.0051,72.1139,71.8073,71.926,105178.0
2022-04-05 11:05:00,72.78,72.93,72.66,72.69,56857.0,71.9755,72.1238,71.8568,71.8864,56857.0
2022-04-05 11:10:00,72.72,72.83,72.52,72.8,53567.0,71.9161,72.0249,71.7183,71.9952,53567.0
2022-04-05 11:15:00,72.78,72.8,72.45,72.52,82233.0,71.9755,71.9952,71.6491,71.7183,82233.0
2022-04-05 11:20:00,72.51,72.7,72.45,72.46,35142.0,71.7084,71.8963,71.6491,71.659,35142.0
2022-04-05 11:25:00,72.44,72.57,72.4,72.53,46470.0,71.6392,71.7678,71.5997,71.7282,46470.0
2022-04-05 11:30:00,72.53,72.65,72.45,72.65,63214.0,71.7282,71.8469,71.6491,71.8469,63214.0
2022-04-05 11:35:00,72.63,72.65,72.13,72.17,84446.0,71.8271,71.8469,71.3326,71.3722,84446.0
2022-04-05 11:40:00,72.19,72.31,72.15,72.24,97857.0,71.392,71.5106,71.3524,71.4414,97857.0
2022-04-05 11:45:00,72.24,72.25,72.11,72.19,55431.0,71.4414,71.4513,71.3129,71.392,55431.0
2022-04-05 11:50:00,72.2,72.35,72.11,72.18,53980.0,71.4019,71.5502,71.3129,71.3821,53980.0
2022-04-05 11:55:00,72.2,72.24,72.06,72.09,62433.0,71.4019,71.4414,71.2634,71.2931,62433.0
2022-04-05 12:00:00,72.08,72.24,72.01,72.18,74413.0,71.2832,71.4414,71.214,71.3821,74413.0
2022-04-05 12:05:00,72.18,72.3,72.17,72.21,48265.0,71.3821,71.5008,71.3722,71.4118,48265.0
2022-04-05 12:10:00,72.22,72.26,72.14,72.17,40470.0,71.4216,71.4612,71.3425,71.3722,40470.0
2022-04-05 12:15:00,72.15,72.19,71.87,71.87,88902.0,71.3524,71.392,71.0755,71.0755,88902.0
2022-04-05 12:20:00,71.89,71.94,71.76,71.86,98561.0,71.0953,71.1447,70.9667,71.0656,98561.0
2022-04-05 12:25:00,71.85,71.85,71.67,71.75,47470.0,71.0557,71.0557,70.8777,70.9568,47470.0
2022-04-05 12:30:00,71.75,71.84,71.69,71.78,62889.0,70.9568,71.0458,70.8975,70.9865,62889.0
2022-04-05 12:35:00,71.78,71.9,71.72,71.88,96650.0,70.9865,71.1052,70.9272,71.0854,96650.0
2022-04-05 12:40:00,71.84,71.92,71.76,71.78,46865.0,71.0458,71.125,70.9667,70.9865,46865.0
2022-04-05 12:45:00,71.8,71.99,71.75,71.99,44806.0,71.0063,71.1942,70.9568,71.1942,44806.0
2022-04-05 12:50:00,71.99,72.09,71.96,72.02,29036.0,71.1942,71.2931,71.1645,71.2239,29036.0
2022-04-05 12:55:00,72.03,72.15,72.01,72.11,27185.0,71.2337,71.3524,71.214,71.3129,27185.0
2022-04-05 13:00:00,72.11,72.14,72.03,72.09,33898.0,71.3129,71.3425,71.2337,71.2931,33898.0
2022-04-05 13:05:00,72.09,72.39,72.02,72.39,85035.0,71.2931,71.5898,71.2239,71.5898,85035.0
2022-04-05 13:10:00,72.39,72.47,72.36,72.45,72047.0,71.5898,71.6689,71.5601,71.6491,72047.0
2022-04-05 13:15:00,72.45,72.57,72.4,72.52,70633.0,71.6491,71.7678,71.5997,71.7183,70633.0
2022-04-05 13:20:00,72.53,72.54,72.41,72.43,27547.0,71.7282,71.7381,71.6095,71.6293,27547.0
2022-04-05 13:25:00,72.43,72.45,72.3,72.34,42280.0,71.6293,71.6491,71.5008,71.5403,42280.0
2022-04-05 13:30:00,72.34,72.34,72.14,72.16,65623.0,71.5403,71.5403,71.3425,71.3623,65623.0
2022-04-05 13:35:00,72.17,72.17,72.1,72.11,30321.0,71.3722,71.3722,71.303,71.3129,30321.0
2022-04-05 13:40:00,72.1,72.1,71.89,71.9,53480.0,71.303,71.303,71.0953,71.1052,53480.0
2022-04-05 13:45:00,71.89,71.94,71.75,71.79,38852.0,71.0953,71.1447,70.9568,70.9964,38852.0
2022-04-05 13:50:00,71.79,71.8,71.66,71.73,63029.0,70.9964,71.0063,70.8678,70.9371,63029.0
2022-04-05 13:55:00,71.74,71.91,71.71,71.9,47574.0,70.9469,71.1151,70.9173,71.1052,47574.0
2022-04-05 14:00:00,71.89,71.98,71.78,71.82,53701.0,71.0953,71.1843,70.9865,71.0261,53701.0
2022-04-05 14:05:00,71.83,71.93,71.78,71.82,47221.0,71.036,71.1348,70.9865,71.0261,47221.0
2022-04-05 14:10:00,71.83,71.98,71.77,71.96,58714.0,71.036,71.1843,70.9766,71.1645,58714.0
2022-04-05 14:15:00,71.96,72.21,71.89,72.21,64784.0,71.1645,71.4118,71.0953,71.4118,64784.0
2022-04-05 14:20:00,72.2,72.25,72.03,72.1,75493.0,71.4019,71.4513,71.2337,71.303,75493.0
2022-04-05 14:25:00,72.1,72.19,71.99,72.03,46583.0,71.303,71.392,71.1942,71.2337,46583.0
2022-04-05 14:30:00,72.02,72.07,71.95,71.99,21003.0,71.2239,71.2733,71.1546,71.1942,21003.0
2022-04-05 14:35:00,71.99,72.15,71.83,71.88,39205.0,71.1942,71.3524,71.036,71.0854,39205.0
2022-04-05 14:40:00,71.88,72.16,71.82,72.13,35061.0,71.0854,71.3623,71.0261,71.3326,35061.0
2022-04-05 14:45:00,72.12,72.24,71.99,72.12,34757.0,71.3227,71.4414,71.1942,71.3227,34757.0
2022-04-05 14:50:00,72.12,72.2,72.04,72.06,38026.0,71.3227,71.4019,71.2436,71.2634,38026.0
2022-04-05 14:55:00,72.09,72.17,71.83,71.86,46454.0,71.2931,71.3722,71.036,71.0656,46454.0
2022-04-05 15:00:00,71.89,71.99,71.67,71.68,41747.0,71.0953,71.1942,70.8777,70.8876,41747.0
2022-04-05 15:05:00,71.7,71.71,71.52,71.55,65203.0,70.9074,70.9173,70.7294,70.759,65203.0
2022-04-05 15:10:00,71.55,71.57,71.37,71.39,76227.0,70.759,70.7788,70.581,70.6008,76227.0
2022-04-05 15:15:00,71.4,71.45,71.3,71.31,120350.0,70.6107,70.6602,70.5118,70.5217,120350.0
2022-04-05 15:20:00,71.32,71.55,71.27,71.54,85707.0,70.5316,70.759,70.4821,70.7492,85707.0
2022-04-05 15:25:00,71.55,71.55,71.34,71.41,58101.0,70.759,70.759,70.5514,70.6206,58101.0
2022-04-05 15:30:00,71.4,71.4,71.18,71.22,112642.0,70.6107,70.6107,70.3931,70.4327,112642.0
2022-04-05 15:35:00,71.22,71.34,71.13,71.21,67139.0,70.4327,70.5514,70.3437,70.4228,67139.0
2022-04-05 15:40:00,71.24,71.35,71.15,71.31,74108.0,70.4525,70.5613,70.3635,70.5217,74108.0
2022-04-05 15:45:00,71.33,71.35,71.09,71.1,95866.0,70.5415,70.5613,70.3041,70.314,95866.0
2022-04-05 15:50:00,71.09,71.56,70.95,71.42,266652.0,70.3041,70.7689,70.1657,70.6305,266652.0
2022-04-05 15:55:00,71.44,71.56,71.28,71.47,237404.0,70.6503,70.7689,70.492,70.6799,237404.0
2022-04-06 09:30:00,69.27,69.66,69.19,69.29,307949.0,68.5043,68.8899,68.4251,68.524,307949.0
2022-04-06 09:35:00,69.26,69.29,68.97,69.12,215873.0,68.4944,68.524,68.2076,68.3559,215873.0
2022-04-06 09:40:00,69.09,69.17,68.61,68.62,196563.0,68.3262,68.4054,67.8515,67.8614,196563.0
2022-04-06 09:45:00,68.62,68.72,68.43,68.45,148989.0,67.8614,67.9603,67.6735,67.6933,148989.0
2022-04-06 09:50:00,68.43,68.58,68.33,68.42,98463.0,67.6735,67.8219,67.5746,67.6637,98463.0
2022-04-06 09:55:00,68.43,68.6,68.32,68.34,107491.0,67.6735,67.8417,67.5648,67.5845,107491.0
2022-04-06 10:00:00,68.36,68.39,67.92,67.98,138858.0,67.6043,67.634,67.1692,67.2285,138858.0
2022-04-06 10:05:00,67.98,68.08,67.89,67.95,109443.0,67.2285,67.3274,67.1395,67.1988,109443.0
2022-04-06 10:10:00,67.92,68.1,67.86,68.05,79402.0,67.1692,67.3472,67.1098,67.2977,79402.0
2022-04-06 10:15:00,68.02,68.35,68.02,68.24,92370.0,67.2681,67.5944,67.2681,67.4856,92370.0
2022-04-06 10:20:00,68.22,68.34,68.1,68.18,59421.0,67.4659,67.5845,67.3472,67.4263,59421.0
2022-04-06 10:25:00,68.18,68.25,67.93,67.95,67870.0,67.4263,67.4955,67.1791,67.1988,67870.0
2022-04-06 10:30:00,67.93,68.18,67.86,67.98,87835.0,67.1791,67.4263,67.1098,67.2285,87835.0
2022-04-06 10:35:00,67.98,68.14,67.9,68.11,41132.0,67.2285,67.3867,67.1494,67.3571,41132.0
2022-04-06 10:40:00,68.11,68.4,67.96,68.36,78589.0,67.3571,67.6439,67.2087,67.6043,78589.0
2022-04-06 10:45:00,68.32,68.52,68.26,68.38,88291.0,67.5648,67.7625,67.5054,67.6241,88291.0
2022-04-06 10:50:00,68.38,68.41,68.1,68.16,43064.0,67.6241,67.6538,67.3472,67.4065,43064.0
2022-04-06 10:55:00,68.17,68.27,68.04,68.04,40895.0,67.4164,67.5153,67.2879,67.2879,40895.0
2022-04-06 11:00:00,68.04,68.26,67.96,68.2,76926.0,67.2879,67.5054,67.2087,67.4461,76926.0
2022-04-06 11:05:00,68.21,68.22,67.82,67.84,87736.0,67.456,67.4659,67.0703,67.0901,87736.0
2022-04-06 11:10:00,67.82,67.98,67.78,67.92,46224.0,67.0703,67.2285,67.0307,67.1692,46224.0
2022-04-06 11:15:00,67.93,68.02,67.78,67.83,50660.0,67.1791,67.2681,67.0307,67.0802,50660.0
2022-04-06 11:20:00,67.8,68.31,67.8,68.11,107392.0,67.0505,67.5549,67.0505,67.3571,107392.0
2022-04-06 11:25:00,68.12,68.19,67.99,68.12,26156.0,67.367,67.4362,67.2384,67.367,26156.0
2022-04-06 11:30:00,68.12,68.16,67.85,67.92,60945.0,67.367,67.4065,67.1,67.1692,60945.0
2022-04-06 11:35:00,67.93,68.02,67.92,67.97,20018.0,67.1791,67.2681,67.1692,67.2186,20018.0
2022-04-06 11:40:00,67.98,68.24,67.96,68.22,34255.0,67.2285,67.4856,67.2087,67.4659,34255.0
2022-04-06 11:45:00,68.24,68.42,68.11,68.34,68541.0,67.4856,67.6637,67.3571,67.5845,68541.0
2022-04-06 11:50:00,68.35,68.5,68.28,68.38,64656.0,67.5944,67.7428,67.5252,67.6241,64656.0
2022-04-06 11:55:00,68.42,68.43,68.14,68.23,41192.0,67.6637,67.6735,67.3867,67.4758,41192.0
2022-04-06 12:00:00,68.23,68.31,68.1,68.13,37704.0,67.4758,67.5549,67.3472,67.3769,37704.0
2022-04-06 12:05:00,68.13,68.22,68.05,68.08,60552.0,67.3769,67.4659,67.2977,67.3274,60552.0
2022-04-06 12:10:00,68.08,68.13,67.9,67.91,42636.0,67.3274,67.3769,67.1494,67.1593,42636.0
2022-04-06 12:15:00,67.91,67.91,67.77,67.81,35218.0,67.1593,67.1593,67.0208,67.0604,35218.0
2022-04-06 12:20:00,67.8,67.8,67.59,67.68,57245.0,67.0505,67.0505,66.8428,66.9318,57245.0
2022-04-06 12:25:00,67.69,67.72,67.61,67.65,116142.0,66.9417,66.9714,66.8626,66.9022,116142.0
2022-04-06 12:30:00,67.64,67.82,67.56,67.76,32556.0,66.8923,67.0703,66.8132,67.0109,32556.0
2022-04-06 12:35:00,67.74,67.78,67.63,67.69,23164.0,66.9912,67.0307,66.8824,66.9417,23164.0
2022-04-06 12:40:00,67.68,67.78,67.63,67.69,24655.0,66.9318,67.0307,66.8824,66.9417,24655.0
2022-04-06 12:45:00,67.68,67.78,67.52,67.72,38359.0,66.9318,67.0307,66.7736,66.9714,38359.0
2022-04-06 12:50:00,67.72,67.79,67.66,67.73,24571.0,66.9714,67.0406,66.9121,66.9813,24571.0
2022-04-06 12:55:00,67.79,67.86,67.74,67.76,33125.0,67.0406,67.1098,66.9912,67.0109,33125.0
2022-04-06 13:00:00,67.76,67.79,67.62,67.65,38306.0,67.0109,67.0406,66.8725,66.9022,38306.0
2022-04-06 13:05:00,67.67,67.8,67.65,67.71,16258.0,66.9219,67.0505,66.9022,66.9615,16258.0
2022-04-06 13:10:00,67.73,67.8,67.66,67.74,20646.0,66.9813,67.0505,66.9121,66.9912,20646.0
2022-04-06 13:15:00,67.73,67.97,67.68,67.94,34855.0,66.9813,67.2186,66.9318,67.189,34855.0
2022-04-06 13:20:00,67.94,68.09,67.91,68.04,45304.0,67.189,67.3373,67.1593,67.2879,45304.0
2022-04-06 13:25:00,68.04,68.13,67.99,68.13,24439.0,67.2879,67.3769,67.2384,67.3769,24439.0
2022-04-06 13:30:00,68.15,68.33,68.04,68.28,36225.0,67.3966,67.5746,67.2879,67.5252,36225.0
2022-04-06 13:35:00,68.28,68.44,68.15,68.43,46008.0,67.5252,67.6834,67.3966,67.6735,46008.0
2022-04-06 13:40:00,68.43,68.72,68.39,68.67,116125.0,67.6735,67.9603,67.634,67.9109,116125.0
2022-04-06 13:45:00,68.65,68.86,68.47,68.84,44987.0,67.8911,68.0988,67.7131,68.079,44987.0
2022-04-06 13:50:00,68.79,68.84,68.7,68.72,50066.0,68.0296,68.079,67.9406,67.9603,50066.0
2022-04-06 13:55:00,68.71,68.74,68.47,68.48,29499.0,67.9504,67.9801,67.7131,67.723,29499.0
2022-04-06 14:00:00,68.48,69.56,68.25,69.11,334007.0,67.723,68.791,67.4955,68.346,334007.0
2022-04-06 14:05:00,69.14,69.14,67.98,68.04,199113.0,68.3757,68.3757,67.2285,67.2879,199113.0
2022-04-06 14:10:00,68.02,68.13,67.68,67.71,131171.0,67.2681,67.3769,66.9318,66.9615,131171.0
2022-04-06 14:15:00,67.72,67.72,67.28,67.39,159239.0,66.9714,66.9714,66.5363,66.645,159239.0
2022-04-06 14:20:00,67.37,67.7,67.31,67.58,103058.0,66.6253,66.9516,66.5659,66.8329,103058.0
2022-04-06 14:25:00,67.59,67.95,67.54,67.71,163170.0,66.8428,67.1988,66.7934,66.9615,163170.0
2022-04-06 14:30:00,67.71,68.91,67.68,68.76,194919.0,66.9615,68.1482,66.9318,67.9999,194919.0
2022-04-06 14:35:00,68.75,68.98,68.23,68.41,157038.0,67.99,68.2175,67.4758,67.6538,157038.0
2022-04-06 14:40:00,68.4,68.66,68.08,68.53,146392.0,67.6439,67.901,67.3274,67.7724,146392.0
2022-04-06 14:45:00,68.49,68.79,68.16,68.27,119232.0,67.7329,68.0296,67.4065,67.5153,119232.0
2022-04-06 14:50:00,68.3,68.84,68.3,68.75,97160.0,67.545,68.079,67.545,67.99,97160.0
2022-04-06 14:55:00,68.78,69.25,68.75,69.24,131565.0,68.0197,68.4845,67.99,68.4746,131565.0
2022-04-06 15:00:00,69.25,69.72,69.25,69.62,137775.0,68.4845,68.9493,68.4845,68.8504,137775.0
2022-04-06 15:05:00,69.61,69.61,69.03,69.1,98827.0,68.8405,68.8405,68.2669,68.3361,98827.0
2022-04-06 15:10:00,69.15,69.38,68.92,69.18,212099.0,68.3856,68.613,68.1581,68.4152,212099.0
2022-04-06 15:15:00,69.18,69.42,68.81,68.81,131666.0,68.4152,68.6526,68.0493,68.0493,131666.0
2022-04-06 15:20:00,68.85,68.86,68.4,68.46,147288.0,68.0889,68.0988,67.6439,67.7032,147288.0
2022-04-06 15:25:00,68.47,68.5,68.11,68.18,149024.0,67.7131,67.7428,67.3571,67.4263,149024.0
2022-04-06 15:30:00,68.18,68.38,67.96,68.04,115866.0,67.4263,67.6241,67.2087,67.2879,115866.0
2022-04-06 15:35:00,68.04,68.6,67.99,68.54,130177.0,67.2879,67.8417,67.2384,67.7823,130177.0
2022-04-06 15:40:00,68.53,68.69,68.31,68.6,102734.0,67.7724,67.9307,67.5549,67.8417,102734.0
2022-04-06 15:45:00,68.6,69.08,68.52,68.87,173039.0,67.8417,68.3164,67.7625,68.1087,173039.0
2022-04-06 15:50:00,68.89,69.02,68.38,68.4,222220.0,68.1285,68.257,67.6241,67.6439,222220.0
2022-04-06 15:55:00,68.39,68.72,68.27,68.31,303216.0,67.634,67.9603,67.5153,67.5549,303216.0
2022-04-07 09:30:00,67.95,68.65,67.87,68.63,1661300.0,67.1988,67.8911,67.1197,67.8713,1661300.0
2022-04-07 09:35:00,68.63,69.01,68.49,68.82,419203.0,67.8713,68.2471,67.7329,68.0592,419203.0
2022-04-07 09:40:00,68.83,68.96,68.25,68.29,244805.0,68.0691,68.1977,67.4955,67.5351,244805.0
2022-04-07 09:45:00,68.32,68.46,67.96,68.01,293910.0,67.5648,67.7032,67.2087,67.2582,293910.0
2022-04-07 09:50:00,68.02,68.78,68.01,68.71,242588.0,67.2681,68.0197,67.2582,67.9504,242588.0
2022-04-07 09:55:00,68.74,68.94,68.59,68.88,219296.0,67.9801,68.1779,67.8318,68.1186,219296.0
2022-04-07 10:00:00,68.84,69.3,68.63,68.79,185026.0,68.079,68.5339,67.8713,68.0296,185026.0
2022-04-07 10:05:00,68.82,68.9,68.41,68.5,123001.0,68.0592,68.1383,67.6538,67.7428,123001.0
2022-04-07 10:10:00,68.49,68.91,68.35,68.83,93615.0,67.7329,68.1482,67.5944,68.0691,93615.0
2022-04-07 10:15:00,68.79,68.8,68.47,68.53,81686.0,68.0296,68.0394,67.7131,67.7724,81686.0
2022-04-07 10:20:00,68.5,68.52,68.24,68.44,78381.0,67.7428,67.7625,67.4856,67.6834,78381.0
2022-04-07 10:25:00,68.49,68.67,68.36,68.41,43056.0,67.7329,67.9109,67.6043,67.6538,43056.0
2022-04-07 10:30:00,68.4,68.71,68.27,68.51,47969.0,67.6439,67.9504,67.5153,67.7527,47969.0
2022-04-07 10:35:00,68.57,68.82,68.15,68.2,74592.0,67.812,68.0592,67.3966,67.4461,74592.0
2022-04-07 10:40:00,68.18,68.18,67.73,67.81,133648.0,67.4263,67.4263,66.9813,67.0604,133648.0
2022-04-07 10:45:00,67.84,67.9,67.59,67.71,59592.0,67.0901,67.1494,66.8428,66.9615,59592.0
2022-04-07 10:50:00,67.73,68.08,67.73,68.02,62768.0,66.9813,67.3274,66.9813,67.2681,62768.0
2022-04-07 10:55:00,68.02,68.14,67.9,68.02,44905.0,67.2681,67.3867,67.1494,67.2681,44905.0
2022-04-07 11:00:00,68.01,68.35,67.98,68.14,90462.0,67.2582,67.5944,67.2285,67.3867,90462.0
2022-04-07 11:05:00,68.12,68.16,67.83,67.89,59950.0,67.367,67.4065,67.0802,67.1395,59950.0
2022-04-07 11:10:00,67.88,67.92,67.59,67.75,76515.0,67.1296,67.1692,66.8428,67.0011,76515.0
2022-04-07 11:15:00,67.71,67.75,67.57,67.65,41280.0,66.9615,67.0011,66.823,66.9022,41280.0
2022-04-07 11:20:00,67.64,67.86,67.58,67.74,52736.0,66.8923,67.1098,66.8329,66.9912,52736.0
2022-04-07 11:25:00,67.74,67.88,67.4,67.5,78309.0,66.9912,67.1296,66.6549,66.7538,78309.0
2022-04-07 11:30:00,67.51,67.53,67.17,67.23,55470.0,66.7637,66.7835,66.4275,66.4868,55470.0
2022-04-07 11:35:00,67.29,67.49,67.29,67.41,42889.0,66.5461,66.7439,66.5461,66.6648,42889.0
2022-04-07 11:40:00,67.41,67.48,67.24,67.27,51624.0,66.6648,66.734,66.4967,66.5264,51624.0
2022-04-07 11:45:00,67.26,67.52,67.24,67.25,56008.0,66.5165,66.7736,66.4967,66.5066,56008.0
2022-04-07 11:50:00,67.27,67.29,66.93,66.95,73244.0,66.5264,66.5461,66.1901,66.2099,73244.0
2022-04-07 11:55:00,66.95,67.14,66.93,67.14,45283.0,66.2099,66.3978,66.1901,66.3978,45283.0
2022-04-07 12:00:00,67.11,67.26,67.06,67.09,37372.0,66.3681,66.5165,66.3187,66.3484,37372.0
2022-04-07 12:05:00,67.12,67.35,67.1,67.3,30583.0,66.378,66.6055,66.3582,66.556,30583.0
2022-04-07 12:10:00,67.32,67.5,67.23,67.39,82009.0,66.5758,66.7538,66.4868,66.645,82009.0
2022-04-07 12:15:00,67.38,67.4,67.2,67.27,21693.0,66.6351,66.6549,66.4571,66.5264,21693.0
2022-04-07 12:20:00,67.25,67.49,67.19,67.28,64932.0,66.5066,66.7439,66.4472,66.5363,64932.0
2022-04-07 12:25:00,67.27,67.33,67.04,67.14,61620.0,66.5264,66.5857,66.2989,66.3978,61620.0
2022-04-07 12:30:00,67.15,67.21,67.04,67.04,56889.0,66.4077,66.467,66.2989,66.2989,56889.0
2022-04-07 12:35:00,67.03,67.09,66.9,66.92,76312.0,66.289,66.3484,66.1605,66.1802,76312.0
2022-04-07 12:40:00,66.9,66.99,66.8,66.8,68548.0,66.1605,66.2495,66.0616,66.0616,68548.0
2022-04-07 12:45:00,66.8,66.9,66.61,66.61,61980.0,66.0616,66.1605,65.8737,65.8737,61980.0
2022-04-07 12:50:00,66.58,66.89,66.56,66.86,36789.0,65.844,66.1506,65.8242,66.1209,36789.0
2022-04-07 12:55:00,66.86,67.02,66.81,66.92,39446.0,66.1209,66.2791,66.0714,66.1802,39446.0
2022-04-07 13:00:00,66.95,67.29,66.91,67.22,50045.0,66.2099,66.5461,66.1703,66.4769,50045.0
2022-04-07 13:05:00,67.23,67.34,67.15,67.3,25225.0,66.4868,66.5956,66.4077,66.556,25225.0
2022-04-07 13:10:00,67.3,67.7,67.27,67.55,111764.0,66.556,66.9516,66.5264,66.8033,111764.0
2022-04-07 13:15:00,67.56,67.76,67.49,67.68,61410.0,66.8132,67.0109,66.7439,66.9318,61410.0
2022-04-07 13:20:00,67.7,67.87,67.63,67.63,76816.0,66.9516,67.1197,66.8824,66.8824,76816.0
2022-04-07 13:25:00,67.65,68.02,67.63,67.92,58829.0,66.9022,67.2681,66.8824,67.1692,58829.0
2022-04-07 13:30:00,67.94,68.08,67.85,67.88,67824.0,67.189,67.3274,67.1,67.1296,67824.0
2022-04-07 13:35:00,67.87,68.02,67.74,67.76,85753.0,67.1197,67.2681,66.9912,67.0109,85753.0
2022-04-07 13:40:00,67.76,67.92,67.76,67.76,41471.0,67.0109,67.1692,67.0109,67.0109,41471.0
2022-04-07 13:45:00,67.74,67.97,67.6,67.62,177204.0,66.9912,67.2186,66.8527,66.8725,177204.0
2022-04-07 13:50:00,67.63,67.81,67.58,67.76,338558.0,66.8824,67.0604,66.8329,67.0109,338558.0
2022-04-07 13:55:00,67.75,68.35,67.72,68.27,258369.0,67.0011,67.5944,66.9714,67.5153,258369.0
2022-04-07 14:00:00,68.26,68.48,68.21,68.28,197538.0,67.5054,67.723,67.456,67.5252,197538.0
2022-04-07 14:05:00,68.24,68.41,68.09,68.4,182737.0,67.4856,67.6538,67.3373,67.6439,182737.0
2022-04-07 14:10:00,68.4,68.4,68.21,68.23,50766.0,67.6439,67.6439,67.456,67.4758,50766.0
2022-04-07 14:15:00,68.28,68.28,67.97,68.01,40363.0,67.5252,67.5252,67.2186,67.2582,40363.0
2022-04-07 14:20:00,68.02,68.2,68.02,68.18,31798.0,67.2681,67.4461,67.2681,67.4263,31798.0
2022-04-07 14:25:00,68.21,68.6,68.08,68.14,99529.0,67.456,67.8417,67.3274,67.3867,99529.0
2022-04-07 14:30:00,68.11,68.19,68.01,68.15,70114.0,67.3571,67.4362,67.2582,67.3966,70114.0
2022-04-07 14:35:00,68.16,68.26,68.01,68.22,67285.0,67.4065,67.5054,67.2582,67.4659,67285.0
2022-04-07 14:40:00,68.22,68.37,68.06,68.32,81013.0,67.4659,67.6142,67.3076,67.5648,81013.0
2022-04-07 14:45:00,68.31,68.56,68.14,68.43,96745.0,67.5549,67.8021,67.3867,67.6735,96745.0
2022-04-07 14:50:00,68.43,68.71,68.36,68.64,111076.0,67.6735,67.9504,67.6043,67.8812,111076.0
2022-04-07 14:55:00,68.65,69.01,68.65,68.92,127412.0,67.8911,68.2471,67.8911,68.1581,127412.0
2022-04-07 15:00:00,68.89,69.24,68.86,69.12,125634.0,68.1285,68.4746,68.0988,68.3559,125634.0
2022-04-07 15:05:00,69.1,69.28,69.06,69.22,160664.0,68.3361,68.5141,68.2966,68.4548,160664.0
2022-04-07 15:10:00,69.22,69.48,69.17,69.46,122855.0,68.4548,68.7119,68.4054,68.6922,122855.0
2022-04-07 15:15:00,69.48,69.53,69.26,69.28,81802.0,68.7119,68.7614,68.4944,68.5141,81802.0
2022-04-07 15:20:00,69.27,69.28,69.02,69.11,79213.0,68.5043,68.5141,68.257,68.346,79213.0
2022-04-07 15:25:00,69.12,69.23,68.94,68.99,65752.0,68.3559,68.4647,68.1779,68.2273,65752.0
2022-04-07 15:30:00,69.0,69.33,68.97,69.31,59459.0,68.2372,68.5636,68.2076,68.5438,59459.0
2022-04-07 15:35:00,69.31,69.35,69.19,69.33,82378.0,68.5438,68.5834,68.4251,68.5636,82378.0
2022-04-07 15:40:00,69.34,69.5,69.19,69.31,81742.0,68.5735,68.7317,68.4251,68.5438,81742.0
2022-04-07 15:45:00,69.31,69.5,69.05,69.15,187162.0,68.5438,68.7317,68.2867,68.3856,187162.0
2022-04-07 15:50:00,69.12,69.25,68.77,68.85,227769.0,68.3559,68.4845,68.0098,68.0889,227769.0
2022-04-07 15:55:00,68.84,68.84,68.57,68.69,191038.0,68.079,68.079,67.812,67.9307,191038.0
2022-04-08 09:30:00,67.99,68.05,67.37,67.51,207925.0,67.2384,67.2977,66.6253,66.7637,207925.0
2022-04-08 09:35:00,67.48,67.49,67.18,67.27,225458.0,66.734,66.7439,66.4374,66.5264,225458.0
2022-04-08 09:40:00,67.25,67.34,66.99,67.07,211813.0,66.5066,66.5956,66.2495,66.3286,211813.0
2022-04-08 09:45:00,67.07,67.39,66.97,67.18,177608.0,66.3286,66.645,66.2297,66.4374,177608.0
2022-04-08 09:50:00,67.19,67.21,66.62,66.68,266905.0,66.4472,66.467,65.8835,65.9429,266905.0
2022-04-08 09:55:00,66.68,66.81,66.53,66.64,155406.0,65.9429,66.0714,65.7945,65.9033,155406.0
2022-04-08 10:00:00,66.61,67.04,66.59,67.02,115202.0,65.8737,66.2989,65.8539,66.2791,115202.0
2022-04-08 10:05:00,67.03,67.32,66.82,67.23,124041.0,66.289,66.5758,66.0813,66.4868,124041.0
2022-04-08 10:10:00,67.22,67.23,66.73,67.02,99756.0,66.4769,66.4868,65.9923,66.2791,99756.0
2022-04-08 10:15:00,67.02,67.04,66.73,66.97,50237.0,66.2791,66.2989,65.9923,66.2297,50237.0
2022-04-08 10:20:00,66.96,67.23,66.95,67.14,85455.0,66.2198,66.4868,66.2099,66.3978,85455.0
2022-04-08 10:25:00,67.18,67.5,67.1,67.38,122759.0,66.4374,66.7538,66.3582,66.6351,122759.0
2022-04-08 10:30:00,67.41,67.62,67.31,67.45,96316.0,66.6648,66.8725,66.5659,66.7044,96316.0
2022-04-08 10:35:00,67.45,67.56,67.29,67.45,110041.0,66.7044,66.8132,66.5461,66.7044,110041.0
2022-04-08 10:40:00,67.45,67.58,67.19,67.24,74889.0,66.7044,66.8329,66.4472,66.4967,74889.0
2022-04-08 10:45:00,67.2,67.37,66.96,67.02,85417.0,66.4571,66.6253,66.2198,66.2791,85417.0
2022-04-08 10:50:00,67.02,67.8,66.99,67.72,155683.0,66.2791,67.0505,66.2495,66.9714,155683.0
2022-04-08 10:55:00,67.71,68.01,67.67,68.01,111502.0,66.9615,67.2582,66.9219,67.2582,111502.0
2022-04-08 11:00:00,68.01,68.25,67.83,68.08,145664.0,67.2582,67.4955,67.0802,67.3274,145664.0
2022-04-08 11:05:00,68.08,68.15,67.89,67.95,101807.0,67.3274,67.3966,67.1395,67.1988,101807.0
2022-04-08 11:10:00,67.95,68.1,67.86,67.95,53900.0,67.1988,67.3472,67.1098,67.1988,53900.0
2022-04-08 11:15:00,67.97,67.98,67.69,67.74,60495.0,67.2186,67.2285,66.9417,66.9912,60495.0
2022-04-08 11:20:00,67.74,67.75,67.47,67.52,52406.0,66.9912,67.0011,66.7242,66.7736,52406.0
2022-04-08 11:25:00,67.52,67.62,67.48,67.61,43690.0,66.7736,66.8725,66.734,66.8626,43690.0
2022-04-08 11:30:00,67.62,67.82,67.6,67.68,50861.0,66.8725,67.0703,66.8527,66.9318,50861.0
2022-04-08 11:35:00,67.68,67.68,67.28,67.52,70509.0,66.9318,66.9318,66.5363,66.7736,70509.0
2022-04-08 11:40:00,67.57,67.66,67.45,67.58,49687.0,66.823,66.9121,66.7044,66.8329,49687.0
2022-04-08 11:45:00,67.55,67.89,67.49,67.69,56684.0,66.8033,67.1395,66.7439,66.9417,56684.0
2022-04-08 11:50:00,67.67,67.84,67.65,67.72,42488.0,66.9219,67.0901,66.9022,66.9714,42488.0
2022-04-08 11:55:00,67.68,67.86,67.61,67.83,29188.0,66.9318,67.1098,66.8626,67.0802,29188.0
2022-04-08 12:00:00,67.78,67.99,67.76,67.85,64909.0,67.0307,67.2384,67.0109,67.1,64909.0
2022-04-08 12:05:00,67.84,67.9,67.69,67.76,79078.0,67.0901,67.1494,66.9417,67.0109,79078.0
2022-04-08 12:10:00,67.75,67.97,67.6,67.77,88309.0,67.0011,67.2186,66.8527,67.0208,88309.0
2022-04-08 12:15:00,67.79,68.04,67.62,68.0,78632.0,67.0406,67.2879,66.8725,67.2483,78632.0
2022-04-08 12:20:00,67.99,68.2,67.97,68.13,51874.0,67.2384,67.4461,67.2186,67.3769,51874.0
2022-04-08 12:25:00,68.15,68.27,68.12,68.21,63462.0,67.3966,67.5153,67.367,67.456,63462.0
2022-04-08 12:30:00,68.18,68.21,67.96,68.02,46472.0,67.4263,67.456,67.2087,67.2681,46472.0
2022-04-08 12:35:00,68.03,68.08,67.9,68.07,56783.0,67.278,67.3274,67.1494,67.3175,56783.0
2022-04-08 12:40:00,68.06,68.16,67.97,67.99,49048.0,67.3076,67.4065,67.2186,67.2384,49048.0
2022-04-08 12:45:00,67.99,68.08,67.88,67.91,36047.0,67.2384,67.3274,67.1296,67.1593,36047.0
2022-04-08 12:50:00,67.89,68.09,67.82,68.03,50371.0,67.1395,67.3373,67.0703,67.278,50371.0
2022-04-08 12:55:00,68.01,68.17,67.98,68.11,35496.0,67.2582,67.4164,67.2285,67.3571,35496.0
2022-04-08 13:00:00,68.11,68.11,67.87,68.01,50687.0,67.3571,67.3571,67.1197,67.2582,50687.0
2022-04-08 13:05:00,68.0,68.01,67.82,67.96,58207.0,67.2483,67.2582,67.0703,67.2087,58207.0
2022-04-08 13:10:00,67.98,67.98,67.68,67.69,48651.0,67.2285,67.2285,66.9318,66.9417,48651.0
2022-04-08 13:15:00,67.67,67.69,67.57,67.6,35970.0,66.9219,66.9417,66.823,66.8527,35970.0
2022-04-08 13:20:00,67.61,67.71,67.57,67.62,29722.0,66.8626,66.9615,66.823,66.8725,29722.0
2022-04-08 13:25:00,67.62,67.62,67.44,67.49,34715.0,66.8725,66.8725,66.6945,66.7439,34715.0
2022-04-08 13:30:00,67.5,67.5,67.34,67.35,30759.0,66.7538,66.7538,66.5956,66.6055,30759.0
2022-04-08 13:35:00,67.34,67.43,67.3,67.36,37812.0,66.5956,66.6846,66.556,66.6154,37812.0
2022-04-08 13:40:00,67.37,67.4,67.24,67.36,31397.0,66.6253,66.6549,66.4967,66.6154,31397.0
2022-04-08 13:45:00,67.39,67.39,67.19,67.2,41518.0,66.645,66.645,66.4472,66.4571,41518.0
2022-04-08 13:50:00,67.17,67.37,67.17,67.28,52272.0,66.4275,66.6253,66.4275,66.5363,52272.0
2022-04-08 13:55:00,67.25,67.34,67.22,67.28,38797.0,66.5066,66.5956,66.4769,66.5363,38797.0
2022-04-08 14:00:00,67.27,67.41,67.15,67.17,48727.0,66.5264,66.6648,66.4077,66.4275,48727.0
2022-04-08 14:05:00,67.18,67.34,67.13,67.34,30628.0,66.4374,66.5956,66.3879,66.5956,30628.0
2022-04-08 14:10:00,67.31,67.44,67.31,67.42,50037.0,66.5659,66.6945,66.5659,66.6747,50037.0
2022-04-08 14:15:00,67.43,67.46,67.28,67.35,31532.0,66.6846,66.7143,66.5363,66.6055,31532.0
2022-04-08 14:20:00,67.36,67.51,67.18,67.19,71940.0,66.6154,66.7637,66.4374,66.4472,71940.0
2022-04-08 14:25:00,67.18,67.18,66.84,66.94,80731.0,66.4374,66.4374,66.1011,66.2,80731.0
2022-04-08 14:30:00,66.95,66.97,66.83,66.84,45044.0,66.2099,66.2297,66.0912,66.1011,45044.0
2022-04-08 14:35:00,66.83,67.02,66.77,66.97,57456.0,66.0912,66.2791,66.0319,66.2297,57456.0
2022-04-08 14:40:00,66.95,67.05,66.85,66.89,37000.0,66.2099,66.3088,66.111,66.1506,37000.0
2022-04-08 14:45:00,66.9,67.14,66.88,67.14,47832.0,66.1605,66.3978,66.1407,66.3978,47832.0
2022-04-08 14:50:00,67.13,67.42,67.09,67.33,85728.0,66.3879,66.6747,66.3484,66.5857,85728.0
2022-04-08 14:55:00,67.34,67.34,67.12,67.15,37828.0,66.5956,66.5956,66.378,66.4077,37828.0
2022-04-08 15:00:00,67.16,67.2,67.07,67.11,41718.0,66.4176,66.4571,66.3286,66.3681,41718.0
2022-04-08 15:05:00,67.13,67.2,66.98,67.04,48896.0,66.3879,66.4571,66.2396,66.2989,48896.0
2022-04-08 15:10:00,67.03,67.46,66.97,67.26,111014.0,66.289,66.7143,66.2297,66.5165,111014.0
2022-04-08 15:15:00,67.24,67.47,67.16,67.18,83176.0,66.4967,66.7242,66.4176,66.4374,83176.0
2022-04-08 15:20:00,67.15,67.27,67.03,67.15,47208.0,66.4077,66.5264,66.289,66.4077,47208.0
2022-04-08 15:25:00,67.13,67.25,67.12,67.2,52181.0,66.3879,66.5066,66.378,66.4571,52181.0
2022-04-08 15:30:00,67.21,67.31,67.02,67.04,65699.0,66.467,66.5659,66.2791,66.2989,65699.0
2022-04-08 15:35:00,67.05,67.05,66.88,66.92,56463.0,66.3088,66.3088,66.1407,66.1802,56463.0
2022-04-08 15:40:00,66.92,67.13,66.88,67.12,109800.0,66.1802,66.3879,66.1407,66.378,109800.0
2022-04-08 15:45:00,67.13,67.19,66.8,66.8,55932.0,66.3879,66.4472,66.0616,66.0616,55932.0
2022-04-08 15:50:00,66.8,66.96,66.55,66.62,190013.0,66.0616,66.2198,65.8143,65.8835,190013.0
2022-04-08 15:55:00,66.6,66.74,66.5,66.72,375344.0,65.8638,66.0022,65.7649,65.9824,375344.0
2022-04-11 09:30:00,65.06,65.24,64.68,64.76,233851.0,64.3408,64.5188,63.965,64.0441,233851.0
2022-04-11 09:35:00,64.79,65.2,64.61,64.64,101175.0,64.0738,64.4792,63.8958,63.9254,101175.0
2022-04-11 09:40:00,64.64,65.15,64.53,65.09,132032.0,63.9254,64.4298,63.8167,64.3705,132032.0
2022-04-11 09:45:00,65.14,65.43,64.93,65.22,152370.0,64.4199,64.7067,64.2122,64.499,152370.0
2022-04-11 09:50:00,65.22,65.41,64.92,65.09,114381.0,64.499,64.6869,64.2023,64.3705,114381.0
2022-04-11 09:55:00,65.12,65.17,64.84,64.9,114799.0,64.4001,64.4496,64.1232,64.1826,114799.0
2022-04-11 10:00:00,64.89,65.34,64.75,64.91,131525.0,64.1727,64.6177,64.0342,64.1925,131525.0
2022-04-11 10:05:00,64.87,65.16,64.74,65.08,110207.0,64.1529,64.4397,64.0243,64.3606,110207.0
2022-04-11 10:10:00,65.05,65.27,64.8,64.89,184726.0,64.3309,64.5485,64.0837,64.1727,184726.0
2022-04-11 10:15:00,64.91,65.16,64.58,64.64,122923.0,64.1925,64.4397,63.8661,63.9254,122923.0
2022-04-11 10:20:00,64.62,64.75,64.57,64.62,85922.0,63.9057,64.0342,63.8562,63.9057,85922.0
2022-04-11 10:25:00,64.64,64.72,64.18,64.34,145344.0,63.9254,64.0046,63.4705,63.6288,145344.0
2022-04-11 10:30:00,64.35,64.68,64.26,64.59,56061.0,63.6386,63.965,63.5496,63.876,56061.0
2022-04-11 10:35:00,64.6,64.65,64.26,64.3,70511.0,63.8859,63.9353,63.5496,63.5892,70511.0
2022-04-11 10:40:00,64.31,64.31,63.99,64.07,78896.0,63.5991,63.5991,63.2826,63.3617,78896.0
2022-04-11 10:45:00,64.07,64.12,63.93,63.94,74512.0,63.3617,63.4112,63.2233,63.2332,74512.0
2022-04-11 10:50:00,63.94,64.17,63.92,64.14,115398.0,63.2332,63.4606,63.2134,63.431,115398.0
2022-04-11 10:55:00,64.14,64.21,64.01,64.06,62990.0,63.431,63.5002,63.3024,63.3518,62990.0
2022-04-11 11:00:00,64.05,64.21,63.97,64.11,92003.0,63.342,63.5002,63.2628,63.4013,92003.0
2022-04-11 11:05:00,64.1,64.24,64.02,64.11,55354.0,63.3914,63.5299,63.3123,63.4013,55354.0
2022-04-11 11:10:00,64.12,64.28,64.01,64.08,43131.0,63.4112,63.5694,63.3024,63.3716,43131.0
2022-04-11 11:15:00,64.07,64.2,64.02,64.05,27300.0,63.3617,63.4903,63.3123,63.342,27300.0
2022-04-11 11:20:00,64.08,64.19,64.03,64.05,34460.0,63.3716,63.4804,63.3222,63.342,34460.0
2022-04-11 11:25:00,64.05,64.18,64.04,64.15,35684.0,63.342,63.4705,63.3321,63.4409,35684.0
2022-04-11 11:30:00,64.14,64.41,64.11,64.37,59416.0,63.431,63.698,63.4013,63.6584,59416.0
2022-04-11 11:35:00,64.36,64.47,64.3,64.3,43946.0,63.6485,63.7573,63.5892,63.5892,43946.0
2022-04-11 11:40:00,64.28,64.44,64.28,64.41,46280.0,63.5694,63.7276,63.5694,63.698,46280.0
2022-04-11 11:45:00,64.4,64.49,64.21,64.23,62012.0,63.6881,63.7771,63.5002,63.52,62012.0
2022-04-11 11:50:00,64.24,64.51,64.15,64.43,44258.0,63.5299,63.7969,63.4409,63.7178,44258.0
2022-04-11 11:55:00,64.41,64.43,64.24,64.28,50995.0,63.698,63.7178,63.5299,63.5694,50995.0
2022-04-11 12:00:00,64.29,64.29,64.13,64.26,39661.0,63.5793,63.5793,63.4211,63.5496,39661.0
2022-04-11 12:05:00,64.23,64.32,64.16,64.23,35986.0,63.52,63.609,63.4507,63.52,35986.0
2022-04-11 12:10:00,64.23,64.28,64.1,64.11,17739.0,63.52,63.5694,63.3914,63.4013,17739.0
2022-04-11 12:15:00,64.09,64.22,64.08,64.2,29470.0,63.3815,63.5101,63.3716,63.4903,29470.0
2022-04-11 12:20:00,64.21,64.27,64.13,64.14,20178.0,63.5002,63.5595,63.4211,63.431,20178.0
2022-04-11 12:25:00,64.13,64.17,64.04,64.09,31124.0,63.4211,63.4606,63.3321,63.3815,31124.0
2022-04-11 12:30:00,64.05,64.12,64.01,64.1,36133.0,63.342,63.4112,63.3024,63.3914,36133.0
2022-04-11 12:35:00,64.12,64.2,64.05,64.14,37117.0,63.4112,63.4903,63.342,63.431,37117.0
2022-04-11 12:40:00,64.14,64.2,64.09,64.19,39142.0,63.431,63.4903,63.3815,63.4804,39142.0
2022-04-11 12:45:00,64.21,64.39,64.21,64.35,37092.0,63.5002,63.6782,63.5002,63.6386,37092.0
2022-04-11 12:50:00,64.34,64.39,64.2,64.27,32080.0,63.6288,63.6782,63.4903,63.5595,32080.0
2022-04-11 12:55:00,64.25,64.51,64.24,64.45,36985.0,63.5397,63.7969,63.5299,63.7375,36985.0
2022-04-11 13:00:00,64.47,64.78,64.47,64.69,86995.0,63.7573,64.0639,63.7573,63.9749,86995.0
2022-04-11 13:05:00,64.66,64.79,64.64,64.72,29693.0,63.9452,64.0738,63.9254,64.0046,29693.0
2022-04-11 13:10:00,64.71,64.8,64.65,64.75,53835.0,63.9947,64.0837,63.9353,64.0342,53835.0
2022-04-11 13:15:00,64.74,64.74,64.51,64.59,47300.0,64.0243,64.0243,63.7969,63.876,47300.0
2022-04-11 13:20:00,64.59,64.62,64.4,64.47,32961.0,63.876,63.9057,63.6881,63.7573,32961.0
2022-04-11 13:25:00,64.5,64.55,64.37,64.47,39515.0,63.787,63.8364,63.6584,63.7573,39515.0
2022-04-11 13:30:00,64.47,64.62,64.47,64.61,23535.0,63.7573,63.9057,63.7573,63.8958,23535.0
2022-04-11 13:35:00,64.61,64.7,64.43,64.51,49242.0,63.8958,63.9848,63.7178,63.7969,49242.0
2022-04-11 13:40:00,64.48,64.6,64.42,64.44,43704.0,63.7672,63.8859,63.7079,63.7276,43704.0
2022-04-11 13:45:00,64.44,64.47,64.31,64.36,58887.0,63.7276,63.7573,63.5991,63.6485,58887.0
2022-04-11 13:50:00,64.34,64.4,64.31,64.37,23639.0,63.6288,63.6881,63.5991,63.6584,23639.0
2022-04-11 13:55:00,64.35,64.46,64.27,64.46,23356.0,63.6386,63.7474,63.5595,63.7474,23356.0
2022-04-11 14:00:00,64.47,64.52,64.26,64.39,23166.0,63.7573,63.8068,63.5496,63.6782,23166.0
2022-04-11 14:05:00,64.4,64.68,64.36,64.64,39899.0,63.6881,63.965,63.6485,63.9254,39899.0
2022-04-11 14:10:00,64.58,64.63,64.21,64.27,64035.0,63.8661,63.9155,63.5002,63.5595,64035.0
2022-04-11 14:15:00,64.24,64.24,64.15,64.15,56351.0,63.5299,63.5299,63.4409,63.4409,56351.0
2022-04-11 14:20:00,64.14,64.19,64.11,64.14,41562.0,63.431,63.4804,63.4013,63.431,41562.0
2022-04-11 14:25:00,64.11,64.22,64.11,64.19,26686.0,63.4013,63.5101,63.4013,63.4804,26686.0
2022-04-11 14:30:00,64.11,64.23,64.04,64.22,29988.0,63.4013,63.52,63.3321,63.5101,29988.0
2022-04-11 14:35:00,64.22,64.27,64.14,64.21,31692.0,63.5101,63.5595,63.431,63.5002,31692.0
2022-04-11 14:40:00,64.2,64.28,64.17,64.23,33983.0,63.4903,63.5694,63.4606,63.52,33983.0
2022-04-11 14:45:00,64.27,64.55,64.26,64.54,56882.0,63.5595,63.8364,63.5496,63.8265,56882.0
2022-04-11 14:50:00,64.53,64.67,64.45,64.48,44014.0,63.8167,63.9551,63.7375,63.7672,44014.0
2022-04-11 14:55:00,64.46,64.55,64.43,64.48,34607.0,63.7474,63.8364,63.7178,63.7672,34607.0
2022-04-11 15:00:00,64.48,64.73,64.29,64.33,78667.0,63.7672,64.0144,63.5793,63.6189,78667.0
2022-04-11 15:05:00,64.32,64.4,64.25,64.36,60760.0,63.609,63.6881,63.5397,63.6485,60760.0
2022-04-11 15:10:00,64.38,64.45,64.24,64.26,39921.0,63.6683,63.7375,63.5299,63.5496,39921.0
2022-04-11 15:15:00,64.27,64.35,64.16,64.24,59971.0,63.5595,63.6386,63.4507,63.5299,59971.0
2022-04-11 15:20:00,64.23,64.26,64.13,64.14,42316.0,63.52,63.5496,63.4211,63.431,42316.0
2022-04-11 15:25:00,64.14,64.15,63.95,64.0,40022.0,63.431,63.4409,63.2431,63.2925,40022.0
2022-04-11 15:30:00,64.0,64.04,63.77,63.77,62536.0,63.2925,63.3321,63.0651,63.0651,62536.0
2022-04-11 15:35:00,63.77,63.81,63.68,63.79,56136.0,63.0651,63.1046,62.976,63.0848,56136.0
2022-04-11 15:40:00,63.78,63.87,63.66,63.72,75961.0,63.0749,63.1639,62.9563,63.0156,75961.0
2022-04-11 15:45:00,63.7,63.79,63.63,63.69,66631.0,62.9958,63.0848,62.9266,62.9859,66631.0
2022-04-11 15:50:00,63.67,63.8,63.45,63.47,156617.0,62.9662,63.0947,62.7486,62.7684,156617.0
2022-04-11 15:55:00,63.48,63.63,63.46,63.6,251488.0,62.7783,62.9266,62.7585,62.8969,251488.0
2022-04-12 09:30:00,65.41,65.41,64.84,65.03,205393.0,64.6869,64.6869,64.1232,64.3111,205393.0
2022-04-12 09:35:00,65.06,65.21,64.61,65.02,159384.0,64.3408,64.4891,63.8958,64.3012,159384.0
2022-04-12 09:40:00,65.01,65.17,64.64,65.17,156469.0,64.2913,64.4496,63.9254,64.4496,156469.0
2022-04-12 09:45:00,65.18,65.6,65.03,65.49,212944.0,64.4595,64.8748,64.3111,64.766,212944.0
2022-04-12 09:50:00,65.48,65.97,65.45,65.88,167621.0,64.7562,65.2407,64.7265,65.1517,167621.0
2022-04-12 09:55:00,65.87,65.95,65.69,65.93,113955.0,65.1418,65.221,64.9638,65.2012,113955.0
2022-04-12 10:00:00,65.95,66.03,65.79,65.96,147977.0,65.221,65.3001,65.0627,65.2308,147977.0
2022-04-12 10:05:00,65.97,66.0,65.59,65.8,110325.0,65.2407,65.2704,64.8649,65.0726,110325.0
2022-04-12 10:10:00,65.81,66.1,65.71,65.86,138585.0,65.0825,65.3693,64.9836,65.1319,138585.0
2022-04-12 10:15:00,65.85,65.9,65.36,65.4,138466.0,65.1221,65.1715,64.6375,64.677,138466.0
2022-04-12 10:20:00,65.45,65.64,65.31,65.46,141143.0,64.7265,64.9144,64.588,64.7364,141143.0
2022-04-12 10:25:00,65.46,65.57,65.29,65.31,144541.0,64.7364,64.8452,64.5683,64.588,144541.0
2022-04-12 10:30:00,65.32,65.36,65.17,65.32,135750.0,64.5979,64.6375,64.4496,64.5979,135750.0
2022-04-12 10:35:00,65.32,65.34,64.79,64.86,159777.0,64.5979,64.6177,64.0738,64.143,159777.0
2022-04-12 10:40:00,64.86,64.95,64.77,64.88,107783.0,64.143,64.232,64.054,64.1628,107783.0
2022-04-12 10:45:00,64.87,65.02,64.53,64.56,107558.0,64.1529,64.3012,63.8167,63.8463,107558.0
2022-04-12 10:50:00,64.55,64.64,64.39,64.57,82296.0,63.8364,63.9254,63.6782,63.8562,82296.0
2022-04-12 10:55:00,64.56,64.72,64.48,64.66,51897.0,63.8463,64.0046,63.7672,63.9452,51897.0
2022-04-12 11:00:00,64.65,64.88,64.46,64.79,173258.0,63.9353,64.1628,63.7474,64.0738,173258.0
2022-04-12 11:05:00,64.78,64.8,64.36,64.39,71849.0,64.0639,64.0837,63.6485,63.6782,71849.0
2022-04-12 11:10:00,64.38,64.71,64.37,64.68,90536.0,63.6683,63.9947,63.6584,63.965,90536.0
2022-04-12 11:15:00,64.7,64.91,64.66,64.88,102724.0,63.9848,64.1925,63.9452,64.1628,102724.0
2022-04-12 11:20:00,64.89,65.05,64.83,64.94,80051.0,64.1727,64.3309,64.1133,64.2221,80051.0
2022-04-12 11:25:00,64.98,65.25,64.98,65.17,61384.0,64.2617,64.5287,64.2617,64.4496,61384.0
2022-04-12 11:30:00,65.21,65.41,65.2,65.3,58192.0,64.4891,64.6869,64.4792,64.5781,58192.0
2022-04-12 11:35:00,65.32,65.39,65.11,65.17,54143.0,64.5979,64.6671,64.3902,64.4496,54143.0
2022-04-12 11:40:00,65.17,65.3,65.12,65.21,39030.0,64.4496,64.5781,64.4001,64.4891,39030.0
2022-04-12 11:45:00,65.21,65.26,64.96,65.0,52072.0,64.4891,64.5386,64.2419,64.2815,52072.0
2022-04-12 11:50:00,65.01,65.2,64.87,65.13,87532.0,64.2913,64.4792,64.1529,64.41,87532.0
2022-04-12 11:55:00,65.14,65.17,64.9,64.99,64516.0,64.4199,64.4496,64.1826,64.2716,64516.0
2022-04-12 12:00:00,64.99,65.0,64.82,64.83,44228.0,64.2716,64.2815,64.1034,64.1133,44228.0
2022-04-12 12:05:00,64.85,64.87,64.53,64.63,58112.0,64.1331,64.1529,63.8167,63.9155,58112.0
2022-04-12 12:10:00,64.64,64.65,64.48,64.61,38376.0,63.9254,63.9353,63.7672,63.8958,38376.0
2022-04-12 12:15:00,64.62,65.01,64.51,64.81,62330.0,63.9057,64.2913,63.7969,64.0936,62330.0
2022-04-12 12:20:00,64.8,64.8,64.45,64.47,37395.0,64.0837,64.0837,63.7375,63.7573,37395.0
2022-04-12 12:25:00,64.46,64.47,64.19,64.31,76751.0,63.7474,63.7573,63.4804,63.5991,76751.0
2022-04-12 12:30:00,64.26,64.39,64.23,64.25,35436.0,63.5496,63.6782,63.52,63.5397,35436.0
2022-04-12 12:35:00,64.25,64.44,64.24,64.37,26251.0,63.5397,63.7276,63.5299,63.6584,26251.0
2022-04-12 12:40:00,64.36,64.46,64.23,64.3,48418.0,63.6485,63.7474,63.52,63.5892,48418.0
2022-04-12 12:45:00,64.34,64.42,64.15,64.4,40274.0,63.6288,63.7079,63.4409,63.6881,40274.0
2022-04-12 12:50:00,64.4,64.71,64.4,64.51,61604.0,63.6881,63.9947,63.6881,63.7969,61604.0
2022-04-12 12:55:00,64.5,64.62,64.49,64.53,38407.0,63.787,63.9057,63.7771,63.8167,38407.0
2022-04-12 13:00:00,64.51,64.62,64.13,64.24,65420.0,63.7969,63.9057,63.4211,63.5299,65420.0
2022-04-12 13:05:00,64.29,64.39,64.2,64.33,48603.0,63.5793,63.6782,63.4903,63.6189,48603.0
2022-04-12 13:10:00,64.3,64.7,64.28,64.57,60730.0,63.5892,63.9848,63.5694,63.8562,60730.0
2022-04-12 13:15:00,64.57,64.6,64.32,64.52,47799.0,63.8562,63.8859,63.609,63.8068,47799.0
2022-04-12 13:20:00,64.53,64.79,64.36,64.48,98784.0,63.8167,64.0738,63.6485,63.7672,98784.0
2022-04-12 13:25:00,64.48,64.49,64.31,64.37,22688.0,63.7672,63.7771,63.5991,63.6584,22688.0
2022-04-12 13:30:00,64.35,64.47,64.2,64.43,44255.0,63.6386,63.7573,63.4903,63.7178,44255.0
2022-04-12 13:35:00,64.43,64.52,64.18,64.19,41002.0,63.7178,63.8068,63.4705,63.4804,41002.0
2022-04-12 13:40:00,64.18,64.27,64.0,64.04,78745.0,63.4705,63.5595,63.2925,63.3321,78745.0
2022-04-12 13:45:00,64.04,64.05,63.86,63.93,106722.0,63.3321,63.342,63.1541,63.2233,106722.0
2022-04-12 13:50:00,63.91,63.93,63.67,63.69,90781.0,63.2035,63.2233,62.9662,62.9859,90781.0
2022-04-12 13:55:00,63.67,63.68,63.56,63.64,64544.0,62.9662,62.976,62.8574,62.9365,64544.0
2022-04-12 14:00:00,63.61,63.75,63.51,63.75,60614.0,62.9068,63.0453,62.8079,63.0453,60614.0
2022-04-12 14:05:00,63.75,63.87,63.66,63.7,55599.0,63.0453,63.1639,62.9563,62.9958,55599.0
2022-04-12 14:10:00,63.71,63.71,63.35,63.35,45028.0,63.0057,63.0057,62.6497,62.6497,45028.0
2022-04-12 14:15:00,63.35,63.37,63.13,63.18,74189.0,62.6497,62.6695,62.4321,62.4816,74189.0
2022-04-12 14:20:00,63.14,63.27,63.06,63.08,39057.0,62.442,62.5706,62.3629,62.3827,39057.0
2022-04-12 14:25:00,63.07,63.14,62.99,62.99,55037.0,62.3728,62.442,62.2937,62.2937,55037.0
2022-04-12 14:30:00,62.98,63.11,62.83,63.04,70248.0,62.2838,62.4123,62.1354,62.3431,70248.0
2022-04-12 14:35:00,63.02,63.21,62.96,63.02,74491.0,62.3233,62.5112,62.264,62.3233,74491.0
2022-04-12 14:40:00,63.0,63.12,62.93,63.02,34143.0,62.3036,62.4222,62.2343,62.3233,34143.0
2022-04-12 14:45:00,63.04,63.37,63.04,63.26,77982.0,62.3431,62.6695,62.3431,62.5607,77982.0
2022-04-12 14:50:00,63.27,63.31,63.1,63.28,41821.0,62.5706,62.6101,62.4025,62.5805,41821.0
2022-04-12 14:55:00,63.28,63.38,63.1,63.15,40304.0,62.5805,62.6794,62.4025,62.4519,40304.0
2022-04-12 15:00:00,63.14,63.22,62.74,62.78,105120.0,62.442,62.5211,62.0464,62.086,105120.0
2022-04-12 15:05:00,62.8,62.84,62.55,62.55,74160.0,62.1058,62.1453,61.8585,61.8585,74160.0
2022-04-12 15:10:00,62.55,62.73,62.52,62.57,57845.0,61.8585,62.0366,61.8289,61.8783,57845.0
2022-04-12 15:15:00,62.59,62.77,62.56,62.77,39177.0,61.8981,62.0761,61.8684,62.0761,39177.0
2022-04-12 15:20:00,62.77,62.95,62.77,62.85,65347.0,62.0761,62.2541,62.0761,62.1552,65347.0
2022-04-12 15:25:00,62.84,62.84,62.54,62.69,58615.0,62.1453,62.1453,61.8487,61.997,58615.0
2022-04-12 15:30:00,62.69,62.79,62.59,62.71,54311.0,61.997,62.0959,61.8981,62.0168,54311.0
2022-04-12 15:35:00,62.68,63.14,62.64,63.08,68089.0,61.9871,62.442,61.9475,62.3827,68089.0
2022-04-12 15:40:00,63.07,63.19,62.93,62.95,77350.0,62.3728,62.4915,62.2343,62.2541,77350.0
2022-04-12 15:45:00,62.94,63.36,62.85,63.24,151517.0,62.2442,62.6596,62.1552,62.5409,151517.0
2022-04-12 15:50:00,63.22,63.3,62.99,63.23,139971.0,62.5211,62.6002,62.2937,62.531,139971.0
2022-04-12 15:55:00,63.23,63.27,63.0,63.07,155220.0,62.531,62.5706,62.3036,62.3728,155220.0
2022-04-13 09:30:00,63.16,63.27,62.89,63.16,116762.0,62.4618,62.5706,62.1948,62.4618,116762.0
2022-04-13 09:35:00,63.18,63.71,63.12,63.53,167619.0,62.4816,63.0057,62.4222,62.8277,167619.0
2022-04-13 09:40:00,63.53,63.85,63.4,63.75,187534.0,62.8277,63.1442,62.6991,63.0453,187534.0
2022-04-13 09:45:00,63.78,64.23,63.67,64.04,155862.0,63.0749,63.52,62.9662,63.3321,155862.0
2022-04-13 09:50:00,64.02,64.16,63.9,64.05,96442.0,63.3123,63.4507,63.1936,63.342,96442.0
2022-04-13 09:55:00,64.07,64.1,63.64,63.73,127140.0,63.3617,63.3914,62.9365,63.0255,127140.0
2022-04-13 10:00:00,63.73,63.91,63.54,63.89,97739.0,63.0255,63.2035,62.8376,63.1837,97739.0
2022-04-13 10:05:00,63.92,64.11,63.69,63.73,82602.0,63.2134,63.4013,62.9859,63.0255,82602.0
2022-04-13 10:10:00,63.7,63.9,63.63,63.85,68293.0,62.9958,63.1936,62.9266,63.1442,68293.0
2022-04-13 10:15:00,63.87,64.38,63.87,64.32,106612.0,63.1639,63.6683,63.1639,63.609,106612.0
2022-04-13 10:20:00,64.33,64.47,64.27,64.45,73175.0,63.6189,63.7573,63.5595,63.7375,73175.0
2022-04-13 10:25:00,64.45,64.45,64.19,64.25,104149.0,63.7375,63.7375,63.4804,63.5397,104149.0
2022-04-13 10:30:00,64.26,64.65,64.23,64.4,110459.0,63.5496,63.9353,63.52,63.6881,110459.0
2022-04-13 10:35:00,64.38,64.39,64.11,64.11,55086.0,63.6683,63.6782,63.4013,63.4013,55086.0
2022-04-13 10:40:00,64.09,64.32,63.99,64.32,39715.0,63.3815,63.609,63.2826,63.609,39715.0
2022-04-13 10:45:00,64.31,64.44,64.16,64.19,40775.0,63.5991,63.7276,63.4507,63.4804,40775.0
2022-04-13 10:50:00,64.17,64.38,64.11,64.28,48363.0,63.4606,63.6683,63.4013,63.5694,48363.0
2022-04-13 10:55:00,64.22,64.32,64.11,64.19,41519.0,63.5101,63.609,63.4013,63.4804,41519.0
2022-04-13 11:00:00,64.2,64.84,64.2,64.75,80264.0,63.4903,64.1232,63.4903,64.0342,80264.0
2022-04-13 11:05:00,64.76,64.79,64.66,64.71,52455.0,64.0441,64.0738,63.9452,63.9947,52455.0
2022-04-13 11:10:00,64.69,64.94,64.69,64.92,45978.0,63.9749,64.2221,63.9749,64.2023,45978.0
2022-04-13 11:15:00,64.91,64.98,64.87,64.96,21210.0,64.1925,64.2617,64.1529,64.2419,21210.0
2022-04-13 11:20:00,64.98,65.06,64.9,65.02,35427.0,64.2617,64.3408,64.1826,64.3012,35427.0
2022-04-13 11:25:00,65.07,65.16,64.99,65.01,47735.0,64.3507,64.4397,64.2716,64.2913,47735.0
2022-04-13 11:30:00,65.02,65.17,65.01,65.08,70341.0,64.3012,64.4496,64.2913,64.3606,70341.0
2022-04-13 11:35:00,65.09,65.09,64.95,65.03,17076.0,64.3705,64.3705,64.232,64.3111,17076.0
2022-04-13 11:40:00,65.01,65.13,65.0,65.01,24340.0,64.2913,64.41,64.2815,64.2913,24340.0
2022-04-13 11:45:00,65.0,65.0,64.88,64.93,42189.0,64.2815,64.2815,64.1628,64.2122,42189.0
2022-04-13 11:50:00,64.92,64.97,64.82,64.96,28611.0,64.2023,64.2518,64.1034,64.2419,28611.0
2022-04-13 11:55:00,64.92,64.99,64.88,64.97,25690.0,64.2023,64.2716,64.1628,64.2518,25690.0
2022-04-13 12:00:00,64.98,64.98,64.79,64.94,10787.0,64.2617,64.2617,64.0738,64.2221,10787.0
2022-04-13 12:05:00,64.92,65.0,64.89,64.98,14961.0,64.2023,64.2815,64.1727,64.2617,14961.0
2022-04-13 12:10:00,64.96,65.02,64.74,64.92,20095.0,64.2419,64.3012,64.0243,64.2023,20095.0
2022-04-13 12:15:00,64.96,65.13,64.89,65.09,41694.0,64.2419,64.41,64.1727,64.3705,41694.0
2022-04-13 12:20:00,65.09,65.18,64.98,65.14,41182.0,64.3705,64.4595,64.2617,64.4199,41182.0
2022-04-13 12:25:00,65.18,65.27,65.08,65.08,56010.0,64.4595,64.5485,64.3606,64.3606,56010.0
2022-04-13 12:30:00,65.09,65.17,65.05,65.14,20145.0,64.3705,64.4496,64.3309,64.4199,20145.0
2022-04-13 12:35:00,65.15,65.25,65.14,65.24,20506.0,64.4298,64.5287,64.4199,64.5188,20506.0
2022-04-13 12:40:00,65.23,65.38,65.23,65.36,53777.0,64.5089,64.6573,64.5089,64.6375,53777.0
2022-04-13 12:45:00,65.37,65.4,65.3,65.31,26846.0,64.6474,64.677,64.5781,64.588,26846.0
2022-04-13 12:50:00,65.32,65.37,65.27,65.3,64461.0,64.5979,64.6474,64.5485,64.5781,64461.0
2022-04-13 12:55:00,65.32,65.33,65.23,65.28,36089.0,64.5979,64.6078,64.5089,64.5584,36089.0
2022-04-13 13:00:00,65.29,65.36,65.14,65.3,53061.0,64.5683,64.6375,64.4199,64.5781,53061.0
2022-04-13 13:05:00,65.27,65.32,65.2,65.32,22014.0,64.5485,64.5979,64.4792,64.5979,22014.0
2022-04-13 13:10:00,65.29,65.46,65.26,65.32,23160.0,64.5683,64.7364,64.5386,64.5979,23160.0
2022-04-13 13:15:00,65.31,65.35,65.25,65.25,32129.0,64.588,64.6276,64.5287,64.5287,32129.0
2022-04-13 13:20:00,65.26,65.41,65.25,65.33,15927.0,64.5386,64.6869,64.5287,64.6078,15927.0
2022-04-13 13:25:00,65.26,65.28,65.17,65.27,41823.0,64.5386,64.5584,64.4496,64.5485,41823.0
2022-04-13 13:30:00,65.27,65.3,65.12,65.14,20395.0,64.5485,64.5781,64.4001,64.4199,20395.0
2022-04-13 13:35:00,65.11,65.15,64.97,65.05,47501.0,64.3902,64.4298,64.2518,64.3309,47501.0
2022-04-13 13:40:00,65.06,65.06,64.95,65.0,21569.0,64.3408,64.3408,64.232,64.2815,21569.0
2022-04-13 13:45:00,64.99,65.04,64.86,64.94,13407.0,64.2716,64.321,64.143,64.2221,13407.0
2022-04-13 13:50:00,64.94,64.94,64.78,64.83,36390.0,64.2221,64.2221,64.0639,64.1133,36390.0
2022-04-13 13:55:00,64.84,65.05,64.82,65.04,32289.0,64.1232,64.3309,64.1034,64.321,32289.0
2022-04-13 14:00:00,65.01,65.07,64.96,65.06,34825.0,64.2913,64.3507,64.2419,64.3408,34825.0
2022-04-13 14:05:00,65.04,65.23,65.03,65.2,52411.0,64.321,64.5089,64.3111,64.4792,52411.0
2022-04-13 14:10:00,65.15,65.17,64.95,65.09,33971.0,64.4298,64.4496,64.232,64.3705,33971.0
2022-04-13 14:15:00,65.09,65.17,65.08,65.14,7752.0,64.3705,64.4496,64.3606,64.4199,7752.0
2022-04-13 14:20:00,65.14,65.27,65.14,65.17,24659.0,64.4199,64.5485,64.4199,64.4496,24659.0
2022-04-13 14:25:00,65.2,65.23,65.1,65.19,24733.0,64.4792,64.5089,64.3804,64.4694,24733.0
2022-04-13 14:30:00,65.18,65.23,65.13,65.2,17840.0,64.4595,64.5089,64.41,64.4792,17840.0
2022-04-13 14:35:00,65.21,65.33,65.18,65.26,23650.0,64.4891,64.6078,64.4595,64.5386,23650.0
2022-04-13 14:40:00,65.24,65.33,65.24,65.33,23646.0,64.5188,64.6078,64.5188,64.6078,23646.0
2022-04-13 14:45:00,65.34,65.42,65.29,65.42,21130.0,64.6177,64.6968,64.5683,64.6968,21130.0
2022-04-13 14:50:00,65.44,65.47,65.36,65.42,52349.0,64.7166,64.7463,64.6375,64.6968,52349.0
2022-04-13 14:55:00,65.42,65.5,65.39,65.43,34060.0,64.6968,64.7759,64.6671,64.7067,34060.0
2022-04-13 15:00:00,65.44,65.45,65.24,65.31,45386.0,64.7166,64.7265,64.5188,64.588,45386.0
2022-04-13 15:05:00,65.33,65.62,65.33,65.61,55489.0,64.6078,64.8946,64.6078,64.8847,55489.0
2022-04-13 15:10:00,65.61,65.62,65.53,65.59,20955.0,64.8847,64.8946,64.8056,64.8649,20955.0
2022-04-13 15:15:00,65.58,65.73,65.58,65.73,31129.0,64.855,65.0034,64.855,65.0034,31129.0
2022-04-13 15:20:00,65.72,65.77,65.66,65.77,75575.0,64.9935,65.0429,64.9342,65.0429,75575.0
2022-04-13 15:25:00,65.77,65.81,65.67,65.79,44642.0,65.0429,65.0825,64.9441,65.0627,44642.0
2022-04-13 15:30:00,65.8,65.98,65.75,65.95,56052.0,65.0726,65.2506,65.0232,65.221,56052.0
2022-04-13 15:35:00,65.95,65.99,65.85,65.95,82614.0,65.221,65.2605,65.1221,65.221,82614.0
2022-04-13 15:40:00,65.95,65.96,65.82,65.87,47908.0,65.221,65.2308,65.0924,65.1418,47908.0
2022-04-13 15:45:00,65.89,65.96,65.77,65.87,42172.0,65.1616,65.2308,65.0429,65.1418,42172.0
2022-04-13 15:50:00,65.87,65.94,65.58,65.64,118153.0,65.1418,65.2111,64.855,64.9144,118153.0
2022-04-13 15:55:00,65.64,65.66,65.51,65.59,216039.0,64.9144,64.9342,64.7858,64.8649,216039.0
2022-04-14 09:30:00,65.6,65.68,65.37,65.65,351836.0,64.8748,64.9539,64.6474,64.9243,351836.0
2022-04-14 09:35:00,65.65,65.82,65.15,65.19,242196.0,64.9243,65.0924,64.4298,64.4694,242196.0
2022-04-14 09:40:00,65.19,65.29,64.79,64.81,213030.0,64.4694,64.5683,64.0738,64.0936,213030.0
2022-04-14 09:45:00,64.79,64.95,64.68,64.8,135772.0,64.0738,64.232,63.965,64.0837,135772.0
2022-04-14 09:50:00,64.81,64.85,64.52,64.62,69919.0,64.0936,64.1331,63.8068,63.9057,69919.0
2022-04-14 09:55:00,64.62,64.72,64.54,64.63,59907.0,63.9057,64.0046,63.8265,63.9155,59907.0
2022-04-14 10:00:00,64.63,64.85,64.54,64.7,108156.0,63.9155,64.1331,63.8265,63.9848,108156.0
2022-04-14 10:05:00,64.69,64.69,63.87,63.98,327790.0,63.9749,63.9749,63.1639,63.2727,327790.0
2022-04-14 10:10:00,63.99,64.15,63.9,64.09,153494.0,63.2826,63.4409,63.1936,63.3815,153494.0
2022-04-14 10:15:00,64.07,64.29,63.98,64.04,91426.0,63.3617,63.5793,63.2727,63.3321,91426.0
2022-04-14 10:20:00,64.04,64.25,63.97,64.08,72238.0,63.3321,63.5397,63.2628,63.3716,72238.0
2022-04-14 10:25:00,64.07,64.22,63.98,64.14,73395.0,63.3617,63.5101,63.2727,63.431,73395.0
2022-04-14 10:30:00,64.13,64.31,64.01,64.17,76583.0,63.4211,63.5991,63.3024,63.4606,76583.0
2022-04-14 10:35:00,64.16,64.22,63.77,63.96,82774.0,63.4507,63.5101,63.0651,63.253,82774.0
2022-04-14 10:40:00,63.91,64.07,63.82,63.94,59940.0,63.2035,63.3617,63.1145,63.2332,59940.0
2022-04-14 10:45:00,63.94,64.18,63.9,63.9,45250.0,63.2332,63.4705,63.1936,63.1936,45250.0
2022-04-14 10:50:00,63.87,63.93,63.73,63.92,52382.0,63.1639,63.2233,63.0255,63.2134,52382.0
2022-04-14 10:55:00,63.93,64.09,63.89,63.99,60735.0,63.2233,63.3815,63.1837,63.2826,60735.0
2022-04-14 11:00:00,63.98,64.19,63.87,64.14,56528.0,63.2727,63.4804,63.1639,63.431,56528.0
2022-04-14 11:05:00,64.12,64.19,63.94,64.04,31207.0,63.4112,63.4804,63.2332,63.3321,31207.0
2022-04-14 11:10:00,64.01,64.16,63.86,64.04,32832.0,63.3024,63.4507,63.1541,63.3321,32832.0
2022-04-14 11:15:00,64.07,64.19,63.88,63.96,40511.0,63.3617,63.4804,63.1738,63.253,40511.0
2022-04-14 11:20:00,63.97,64.25,63.87,64.25,43507.0,63.2628,63.5397,63.1639,63.5397,43507.0
2022-04-14 11:25:00,64.29,64.35,64.17,64.25,59586.0,63.5793,63.6386,63.4606,63.5397,59586.0
2022-04-14 11:30:00,64.24,64.29,64.07,64.09,19797.0,63.5299,63.5793,63.3617,63.3815,19797.0
2022-04-14 11:35:00,64.07,64.09,63.88,63.9,52406.0,63.3617,63.3815,63.1738,63.1936,52406.0
2022-04-14 11:40:00,63.9,63.97,63.67,63.73,120946.0,63.1936,63.2628,62.9662,63.0255,120946.0
2022-04-14 11:45:00,63.74,63.84,63.71,63.81,33605.0,63.0354,63.1343,63.0057,63.1046,33605.0
2022-04-14 11:50:00,63.82,63.83,63.72,63.74,21343.0,63.1145,63.1244,63.0156,63.0354,21343.0
2022-04-14 11:55:00,63.74,63.8,63.72,63.75,25587.0,63.0354,63.0947,63.0156,63.0453,25587.0
2022-04-14 12:00:00,63.73,63.88,63.62,63.69,40270.0,63.0255,63.1738,62.9167,62.9859,40270.0
2022-04-14 12:05:00,63.69,63.88,63.67,63.85,20105.0,62.9859,63.1738,62.9662,63.1442,20105.0
2022-04-14 12:10:00,63.83,63.88,63.67,63.69,52554.0,63.1244,63.1738,62.9662,62.9859,52554.0
2022-04-14 12:15:00,63.7,63.78,63.58,63.67,73803.0,62.9958,63.0749,62.8772,62.9662,73803.0
2022-04-14 12:20:00,63.68,63.68,63.54,63.66,53781.0,62.976,62.976,62.8376,62.9563,53781.0
2022-04-14 12:25:00,63.67,63.69,63.4,63.44,86907.0,62.9662,62.9859,62.6991,62.7387,86907.0
2022-04-14 12:30:00,63.43,63.52,63.38,63.46,48277.0,62.7288,62.8178,62.6794,62.7585,48277.0
2022-04-14 12:35:00,63.43,63.52,63.39,63.43,25358.0,62.7288,62.8178,62.6893,62.7288,25358.0
2022-04-14 12:40:00,63.43,63.44,63.24,63.26,61540.0,62.7288,62.7387,62.5409,62.5607,61540.0
2022-04-14 12:45:00,63.25,63.31,63.2,63.23,46084.0,62.5508,62.6101,62.5014,62.531,46084.0
2022-04-14 12:50:00,63.23,63.27,63.2,63.23,32720.0,62.531,62.5706,62.5014,62.531,32720.0
2022-04-14 12:55:00,63.24,63.45,63.23,63.42,58384.0,62.5409,62.7486,62.531,62.7189,58384.0
2022-04-14 13:00:00,63.42,63.5,63.4,63.41,109134.0,62.7189,62.798,62.6991,62.709,109134.0
2022-04-14 13:05:00,63.41,63.47,63.36,63.41,57268.0,62.709,62.7684,62.6596,62.709,57268.0
2022-04-14 13:10:00,63.4,63.51,63.36,63.38,29819.0,62.6991,62.8079,62.6596,62.6794,29819.0
2022-04-14 13:15:00,63.37,63.45,63.3,63.36,39990.0,62.6695,62.7486,62.6002,62.6596,39990.0
2022-04-14 13:20:00,63.35,63.47,63.35,63.38,16310.0,62.6497,62.7684,62.6497,62.6794,16310.0
2022-04-14 13:25:00,63.4,63.43,63.34,63.37,19003.0,62.6991,62.7288,62.6398,62.6695,19003.0
2022-04-14 13:30:00,63.37,63.49,63.33,63.49,40378.0,62.6695,62.7881,62.6299,62.7881,40378.0
2022-04-14 13:35:00,63.48,63.6,63.48,63.5,52741.0,62.7783,62.8969,62.7783,62.798,52741.0
2022-04-14 13:40:00,63.53,63.7,63.5,63.65,46688.0,62.8277,62.9958,62.798,62.9464,46688.0
2022-04-14 13:45:00,63.64,63.83,63.64,63.79,32332.0,62.9365,63.1244,62.9365,63.0848,32332.0
2022-04-14 13:50:00,63.8,63.85,63.69,63.69,32855.0,63.0947,63.1442,62.9859,62.9859,32855.0
2022-04-14 13:55:00,63.7,63.85,63.66,63.84,46376.0,62.9958,63.1442,62.9563,63.1343,46376.0
2022-04-14 14:00:00,63.83,64.01,63.79,63.94,69537.0,63.1244,63.3024,63.0848,63.2332,69537.0
2022-04-14 14:05:00,63.96,63.97,63.78,63.81,49475.0,63.253,63.2628,63.0749,63.1046,49475.0
2022-04-14 14:10:00,63.83,63.93,63.78,63.87,33440.0,63.1244,63.2233,63.0749,63.1639,33440.0
2022-04-14 14:15:00,63.89,63.95,63.69,63.72,42402.0,63.1837,63.2431,62.9859,63.0156,42402.0
2022-04-14 14:20:00,63.7,63.7,63.52,63.56,55111.0,62.9958,62.9958,62.8178,62.8574,55111.0
2022-04-14 14:25:00,63.55,63.7,63.52,63.62,20928.0,62.8475,62.9958,62.8178,62.9167,20928.0
2022-04-14 14:30:00,63.63,63.71,63.41,63.46,44546.0,62.9266,63.0057,62.709,62.7585,44546.0
2022-04-14 14:35:00,63.45,63.47,63.36,63.41,60583.0,62.7486,62.7684,62.6596,62.709,60583.0
2022-04-14 14:40:00,63.4,63.46,63.4,63.44,27658.0,62.6991,62.7585,62.6991,62.7387,27658.0
2022-04-14 14:45:00,63.45,63.5,63.37,63.43,28409.0,62.7486,62.798,62.6695,62.7288,28409.0
2022-04-14 14:50:00,63.43,63.44,63.11,63.15,34610.0,62.7288,62.7387,62.4123,62.4519,34610.0
2022-04-14 14:55:00,63.15,63.15,63.03,63.03,60858.0,62.4519,62.4519,62.3332,62.3332,60858.0
2022-04-14 15:00:00,63.04,63.17,62.98,63.09,52941.0,62.3431,62.4717,62.2838,62.3926,52941.0
2022-04-14 15:05:00,63.09,63.13,62.92,62.93,55215.0,62.3926,62.4321,62.2244,62.2343,55215.0
2022-04-14 15:10:00,62.93,63.05,62.92,63.02,59133.0,62.2343,62.353,62.2244,62.3233,59133.0
2022-04-14 15:15:00,63.03,63.27,63.03,63.21,44346.0,62.3332,62.5706,62.3332,62.5112,44346.0
2022-04-14 15:20:00,63.2,63.28,63.1,63.12,47001.0,62.5014,62.5805,62.4025,62.4222,47001.0
2022-04-14 15:25:00,63.12,63.12,62.93,62.94,34897.0,62.4222,62.4222,62.2343,62.2442,34897.0
2022-04-14 15:30:00,62.95,62.98,62.81,62.83,38851.0,62.2541,62.2838,62.1157,62.1354,38851.0
2022-04-14 15:35:00,62.82,62.89,62.74,62.75,63077.0,62.1256,62.1948,62.0464,62.0563,63077.0
2022-04-14 15:40:00,62.76,62.95,62.72,62.93,67617.0,62.0662,62.2541,62.0267,62.2343,67617.0
2022-04-14 15:45:00,62.94,62.95,62.81,62.85,46975.0,62.2442,62.2541,62.1157,62.1552,46975.0
2022-04-14 15:50:00,62.84,62.84,62.56,62.64,146028.0,62.1453,62.1453,61.8684,61.9475,146028.0
2022-04-14 15:55:00,62.69,62.78,62.51,62.62,200139.0,61.997,62.086,61.819,61.9278,200139.0
2022-04-18 09:30:00,62.17,62.91,62.17,62.79,196868.0,61.4827,62.2146,61.4827,62.0959,196868.0
2022-04-18 09:35:00,62.73,62.92,62.5,62.5,135076.0,62.0366,62.2244,61.8091,61.8091,135076.0
2022-04-18 09:40:00,62.5,62.81,62.25,62.62,121551.0,61.8091,62.1157,61.5619,61.9278,121551.0
2022-04-18 09:45:00,62.65,62.65,62.27,62.45,85854.0,61.9574,61.9574,61.5816,61.7596,85854.0
2022-04-18 09:50:00,62.48,62.53,62.01,62.12,118107.0,61.7893,61.8388,61.3245,61.4333,118107.0
2022-04-18 09:55:00,62.14,62.34,61.98,62.34,67299.0,61.4531,61.6509,61.2948,61.6509,67299.0
2022-04-18 10:00:00,62.32,62.84,62.06,62.79,98289.0,61.6311,62.1453,61.374,62.0959,98289.0
2022-04-18 10:05:00,62.82,62.96,62.58,62.58,70591.0,62.1256,62.264,61.8882,61.8882,70591.0
2022-04-18 10:10:00,62.56,63.12,62.49,63.04,66682.0,61.8684,62.4222,61.7992,62.3431,66682.0
2022-04-18 10:15:00,63.04,63.18,62.94,63.04,93158.0,62.3431,62.4816,62.2442,62.3431,93158.0
2022-04-18 10:20:00,63.03,63.51,62.93,63.46,66589.0,62.3332,62.8079,62.2343,62.7585,66589.0
2022-04-18 10:25:00,63.46,63.55,63.32,63.33,61176.0,62.7585,62.8475,62.62,62.6299,61176.0
2022-04-18 10:30:00,63.35,63.41,63.24,63.34,22465.0,62.6497,62.709,62.5409,62.6398,22465.0
2022-04-18 10:35:00,63.34,63.35,63.14,63.31,28738.0,62.6398,62.6497,62.442,62.6101,28738.0
2022-04-18 10:40:00,63.33,63.49,63.25,63.32,40790.0,62.6299,62.7881,62.5508,62.62,40790.0
2022-04-18 10:45:00,63.35,63.43,63.24,63.3,57796.0,62.6497,62.7288,62.5409,62.6002,57796.0
2022-04-18 10:50:00,63.3,63.33,62.99,63.02,59312.0,62.6002,62.6299,62.2937,62.3233,59312.0
2022-04-18 10:55:00,63.03,63.06,62.83,63.01,47912.0,62.3332,62.3629,62.1354,62.3135,47912.0
2022-04-18 11:00:00,62.99,63.12,62.89,63.08,39138.0,62.2937,62.4222,62.1948,62.3827,39138.0
2022-04-18 11:05:00,63.09,63.19,62.95,62.95,31848.0,62.3926,62.4915,62.2541,62.2541,31848.0
2022-04-18 11:10:00,62.93,63.0,62.83,62.83,32192.0,62.2343,62.3036,62.1354,62.1354,32192.0
2022-04-18 11:15:00,62.83,62.86,62.54,62.62,44483.0,62.1354,62.1651,61.8487,61.9278,44483.0
2022-04-18 11:20:00,62.62,62.66,62.39,62.42,32794.0,61.9278,61.9673,61.7003,61.73,32794.0
2022-04-18 11:25:00,62.41,62.45,62.31,62.43,22806.0,61.7201,61.7596,61.6212,61.7399,22806.0
2022-04-18 11:30:00,62.42,62.46,62.24,62.32,25270.0,61.73,61.7695,61.552,61.6311,25270.0
2022-04-18 11:35:00,62.34,62.35,62.22,62.27,12723.0,61.6509,61.6608,61.5322,61.5816,12723.0
2022-04-18 11:40:00,62.26,62.35,62.19,62.34,23196.0,61.5717,61.6608,61.5025,61.6509,23196.0
2022-04-18 11:45:00,62.31,62.35,62.09,62.11,21237.0,61.6212,61.6608,61.4036,61.4234,21237.0
2022-04-18 11:50:00,62.09,62.31,62.08,62.31,10939.0,61.4036,61.6212,61.3937,61.6212,10939.0
2022-04-18 11:55:00,62.29,62.43,62.28,62.41,18556.0,61.6014,61.7399,61.5915,61.7201,18556.0
2022-04-18 12:00:00,62.41,62.41,62.2,62.29,12063.0,61.7201,61.7201,61.5124,61.6014,12063.0
2022-04-18 12:05:00,62.32,62.39,62.17,62.18,18188.0,61.6311,61.7003,61.4827,61.4926,18188.0
2022-04-18 12:10:00,62.19,62.21,61.87,61.92,43200.0,61.5025,61.5223,61.1861,61.2355,43200.0
2022-04-18 12:15:00,61.9,61.95,61.76,61.8,23656.0,61.2157,61.2652,61.0773,61.1168,23656.0
2022-04-18 12:20:00,61.8,61.84,61.69,61.77,12837.0,61.1168,61.1564,61.008,61.0872,12837.0
2022-04-18 12:25:00,61.74,61.74,61.63,61.66,11173.0,61.0575,61.0575,60.9487,60.9784,11173.0
2022-04-18 12:30:00,61.64,61.75,61.61,61.75,15904.0,60.9586,61.0674,60.9289,61.0674,15904.0
2022-04-18 12:35:00,61.77,61.84,61.69,61.71,7422.0,61.0872,61.1564,61.008,61.0278,7422.0
2022-04-18 12:40:00,61.73,61.89,61.62,61.87,22995.0,61.0476,61.2058,60.9388,61.1861,22995.0
2022-04-18 12:45:00,61.88,61.93,61.74,61.79,10818.0,61.1959,61.2454,61.0575,61.1069,10818.0
2022-04-18 12:50:00,61.78,61.92,61.78,61.92,20192.0,61.0971,61.2355,61.0971,61.2355,20192.0
2022-04-18 12:55:00,61.9,61.97,61.87,61.88,10844.0,61.2157,61.285,61.1861,61.1959,10844.0
2022-04-18 13:00:00,61.89,61.94,61.79,61.9,12472.0,61.2058,61.2553,61.1069,61.2157,12472.0
2022-04-18 13:05:00,61.89,62.14,61.86,62.14,25316.0,61.2058,61.4531,61.1762,61.4531,25316.0
2022-04-18 13:10:00,62.13,62.31,62.13,62.19,31522.0,61.4432,61.6212,61.4432,61.5025,31522.0
2022-04-18 13:15:00,62.19,62.19,62.02,62.04,23786.0,61.5025,61.5025,61.3344,61.3542,23786.0
2022-04-18 13:20:00,62.04,62.26,61.99,62.21,31988.0,61.3542,61.5717,61.3047,61.5223,31988.0
2022-04-18 13:25:00,62.2,62.27,62.16,62.26,13755.0,61.5124,61.5816,61.4729,61.5717,13755.0
2022-04-18 13:30:00,62.26,62.85,62.23,62.85,92038.0,61.5717,62.1552,61.5421,62.1552,92038.0
2022-04-18 13:35:00,62.85,62.98,62.81,62.94,61314.0,62.1552,62.2838,62.1157,62.2442,61314.0
2022-04-18 13:40:00,62.96,63.05,62.9,63.05,40676.0,62.264,62.353,62.2047,62.353,40676.0
2022-04-18 13:45:00,63.05,63.17,62.92,63.13,43164.0,62.353,62.4717,62.2244,62.4321,43164.0
2022-04-18 13:50:00,63.12,63.23,63.06,63.19,45063.0,62.4222,62.531,62.3629,62.4915,45063.0
2022-04-18 13:55:00,63.2,63.33,63.08,63.13,78249.0,62.5014,62.6299,62.3827,62.4321,78249.0
2022-04-18 14:00:00,63.13,63.32,63.11,63.18,58856.0,62.4321,62.62,62.4123,62.4816,58856.0
2022-04-18 14:05:00,63.17,63.17,63.01,63.08,44413.0,62.4717,62.4717,62.3135,62.3827,44413.0
2022-04-18 14:10:00,63.09,63.1,62.96,63.08,64729.0,62.3926,62.4025,62.264,62.3827,64729.0
2022-04-18 14:15:00,63.1,63.28,62.88,62.98,90845.0,62.4025,62.5805,62.1849,62.2838,90845.0
2022-04-18 14:20:00,62.98,63.42,62.95,63.41,59845.0,62.2838,62.7189,62.2541,62.709,59845.0
2022-04-18 14:25:00,63.42,63.48,63.14,63.23,91404.0,62.7189,62.7783,62.442,62.531,91404.0
2022-04-18 14:30:00,63.23,63.34,63.19,63.33,41648.0,62.531,62.6398,62.4915,62.6299,41648.0
2022-04-18 14:35:00,63.34,63.42,63.25,63.27,48412.0,62.6398,62.7189,62.5508,62.5706,48412.0
2022-04-18 14:40:00,63.26,63.33,63.14,63.19,32759.0,62.5607,62.6299,62.442,62.4915,32759.0
2022-04-18 14:45:00,63.2,63.21,62.98,63.09,28104.0,62.5014,62.5112,62.2838,62.3926,28104.0
2022-04-18 14:50:00,63.06,63.22,63.04,63.12,50504.0,62.3629,62.5211,62.3431,62.4222,50504.0
2022-04-18 14:55:00,63.1,63.13,62.9,62.91,158874.0,62.4025,62.4321,62.2047,62.2146,158874.0
2022-04-18 15:00:00,62.91,63.02,62.78,62.78,25053.0,62.2146,62.3233,62.086,62.086,25053.0
2022-04-18 15:05:00,62.83,62.94,62.75,62.81,26798.0,62.1354,62.2442,62.0563,62.1157,26798.0
2022-04-18 15:10:00,62.81,62.89,62.64,62.73,22890.0,62.1157,62.1948,61.9475,62.0366,22890.0
2022-04-18 15:15:00,62.74,62.82,62.65,62.65,22234.0,62.0464,62.1256,61.9574,61.9574,22234.0
2022-04-18 15:20:00,62.68,62.78,62.55,62.63,34297.0,61.9871,62.086,61.8585,61.9377,34297.0
2022-04-18 15:25:00,62.6,62.63,62.54,62.56,36250.0,61.908,61.9377,61.8487,61.8684,36250.0
2022-04-18 15:30:00,62.55,62.55,62.23,62.28,100618.0,61.8585,61.8585,61.5421,61.5915,100618.0
2022-04-18 15:35:00,62.27,62.32,62.14,62.2,59423.0,61.5816,61.6311,61.4531,61.5124,59423.0
2022-04-18 15:40:00,62.22,62.35,62.1,62.25,59397.0,61.5322,61.6608,61.4135,61.5619,59397.0
2022-04-18 15:45:00,62.25,62.25,62.01,62.05,101508.0,61.5619,61.5619,61.3245,61.3641,101508.0
2022-04-18 15:50:00,62.04,62.3,61.95,62.22,92657.0,61.3542,61.6113,61.2652,61.5322,92657.0
2022-04-18 15:55:00,62.23,62.76,62.22,62.76,113215.0,61.5421,62.0662,61.5322,62.0662,113215.0
2022-04-19 09:30:00,62.43,62.86,62.23,62.7,210486.0,61.7399,62.1651,61.5421,62.0069,210486.0
2022-04-19 09:35:00,62.68,62.76,62.15,62.16,201704.0,61.9871,62.0662,61.463,61.4729,201704.0
2022-04-19 09:40:00,62.16,62.88,62.05,62.75,150146.0,61.4729,62.1849,61.3641,62.0563,150146.0
2022-04-19 09:45:00,62.72,63.0,62.55,62.93,70452.0,62.0267,62.3036,61.8585,62.2343,70452.0
2022-04-19 09:50:00,62.94,63.4,62.75,63.29,193676.0,62.2442,62.6991,62.0563,62.5904,193676.0
2022-04-19 09:55:00,63.29,63.7,63.29,63.68,112815.0,62.5904,62.9958,62.5904,62.976,112815.0
2022-04-19 10:00:00,63.68,63.83,63.56,63.73,92941.0,62.976,63.1244,62.8574,63.0255,92941.0
2022-04-19 10:05:00,63.75,64.01,63.67,63.94,47483.0,63.0453,63.3024,62.9662,63.2332,47483.0
2022-04-19 10:10:00,63.96,64.31,63.93,64.18,66296.0,63.253,63.5991,63.2233,63.4705,66296.0
2022-04-19 10:15:00,64.17,64.4,64.03,64.29,65316.0,63.4606,63.6881,63.3222,63.5793,65316.0
2022-04-19 10:20:00,64.28,64.35,64.22,64.33,30351.0,63.5694,63.6386,63.5101,63.6189,30351.0
2022-04-19 10:25:00,64.31,64.39,64.23,64.23,46826.0,63.5991,63.6782,63.52,63.52,46826.0
2022-04-19 10:30:00,64.28,64.43,64.25,64.4,39776.0,63.5694,63.7178,63.5397,63.6881,39776.0
2022-04-19 10:35:00,64.39,64.62,64.28,64.62,39140.0,63.6782,63.9057,63.5694,63.9057,39140.0
2022-04-19 10:40:00,64.61,64.82,64.59,64.77,52311.0,63.8958,64.1034,63.876,64.054,52311.0
2022-04-19 10:45:00,64.81,64.92,64.77,64.85,45111.0,64.0936,64.2023,64.054,64.1331,45111.0
2022-04-19 10:50:00,64.85,64.86,64.72,64.72,68781.0,64.1331,64.143,64.0046,64.0046,68781.0
2022-04-19 10:55:00,64.73,64.83,64.69,64.73,29337.0,64.0144,64.1133,63.9749,64.0144,29337.0
2022-04-19 11:00:00,64.75,64.75,64.57,64.67,51888.0,64.0342,64.0342,63.8562,63.9551,51888.0
2022-04-19 11:05:00,64.69,64.9,64.66,64.83,64161.0,63.9749,64.1826,63.9452,64.1133,64161.0
2022-04-19 11:10:00,64.84,64.87,64.77,64.81,25691.0,64.1232,64.1529,64.054,64.0936,25691.0
2022-04-19 11:15:00,64.8,65.01,64.71,64.76,65822.0,64.0837,64.2913,63.9947,64.0441,65822.0
2022-04-19 11:20:00,64.76,65.04,64.73,65.03,51048.0,64.0441,64.321,64.0144,64.3111,51048.0
2022-04-19 11:25:00,65.04,65.06,64.94,65.03,55656.0,64.321,64.3408,64.2221,64.3111,55656.0
2022-04-19 11:30:00,65.04,65.1,64.92,64.93,39075.0,64.321,64.3804,64.2023,64.2122,39075.0
2022-04-19 11:35:00,64.96,65.21,64.95,65.19,46258.0,64.2419,64.4891,64.232,64.4694,46258.0
2022-04-19 11:40:00,65.18,65.23,65.1,65.18,63473.0,64.4595,64.5089,64.3804,64.4595,63473.0
2022-04-19 11:45:00,65.18,65.21,65.15,65.19,24015.0,64.4595,64.4891,64.4298,64.4694,24015.0
2022-04-19 11:50:00,65.18,65.3,65.18,65.28,42813.0,64.4595,64.5781,64.4595,64.5584,42813.0
2022-04-19 11:55:00,65.27,65.28,65.1,65.13,24727.0,64.5485,64.5584,64.3804,64.41,24727.0
2022-04-19 12:00:00,65.11,65.11,64.93,65.03,42344.0,64.3902,64.3902,64.2122,64.3111,42344.0
2022-04-19 12:05:00,65.03,65.09,64.97,65.09,35613.0,64.3111,64.3705,64.2518,64.3705,35613.0
2022-04-19 12:10:00,65.08,65.1,64.95,64.97,29351.0,64.3606,64.3804,64.232,64.2518,29351.0
2022-04-19 12:15:00,64.96,65.02,64.9,65.0,14776.0,64.2419,64.3012,64.1826,64.2815,14776.0
2022-04-19 12:20:00,64.99,65.06,64.99,65.04,28724.0,64.2716,64.3408,64.2716,64.321,28724.0
2022-04-19 12:25:00,65.03,65.05,64.87,64.9,54704.0,64.3111,64.3309,64.1529,64.1826,54704.0
2022-04-19 12:30:00,64.89,65.0,64.84,64.95,34397.0,64.1727,64.2815,64.1232,64.232,34397.0
2022-04-19 12:35:00,64.97,64.97,64.75,64.76,35598.0,64.2518,64.2518,64.0342,64.0441,35598.0
2022-04-19 12:40:00,64.77,64.92,64.74,64.9,18312.0,64.054,64.2023,64.0243,64.1826,18312.0
2022-04-19 12:45:00,64.9,64.96,64.86,64.92,19803.0,64.1826,64.2419,64.143,64.2023,19803.0
2022-04-19 12:50:00,64.93,65.05,64.91,65.02,22728.0,64.2122,64.3309,64.1925,64.3012,22728.0
2022-04-19 12:55:00,65.02,65.03,64.91,64.94,12744.0,64.3012,64.3111,64.1925,64.2221,12744.0
2022-04-19 13:00:00,64.95,65.06,64.92,64.99,14741.0,64.232,64.3408,64.2023,64.2716,14741.0
2022-04-19 13:05:00,65.01,65.03,64.88,64.88,32168.0,64.2913,64.3111,64.1628,64.1628,32168.0
2022-04-19 13:10:00,64.88,64.92,64.81,64.9,15782.0,64.1628,64.2023,64.0936,64.1826,15782.0
2022-04-19 13:15:00,64.91,64.98,64.88,64.94,13687.0,64.1925,64.2617,64.1628,64.2221,13687.0
2022-04-19 13:20:00,64.94,65.01,64.91,64.92,20809.0,64.2221,64.2913,64.1925,64.2023,20809.0
2022-04-19 13:25:00,64.89,64.92,64.65,64.67,64071.0,64.1727,64.2023,63.9353,63.9551,64071.0
2022-04-19 13:30:00,64.67,64.84,64.65,64.8,22799.0,63.9551,64.1232,63.9353,64.0837,22799.0
2022-04-19 13:35:00,64.82,64.84,64.78,64.83,18792.0,64.1034,64.1232,64.0639,64.1133,18792.0
2022-04-19 13:40:00,64.82,64.83,64.72,64.73,27300.0,64.1034,64.1133,64.0046,64.0144,27300.0
2022-04-19 13:45:00,64.73,64.91,64.68,64.89,33195.0,64.0144,64.1925,63.965,64.1727,33195.0
2022-04-19 13:50:00,64.89,65.05,64.89,65.02,54386.0,64.1727,64.3309,64.1727,64.3012,54386.0
2022-04-19 13:55:00,65.03,65.04,64.93,64.94,12166.0,64.3111,64.321,64.2122,64.2221,12166.0
2022-04-19 14:00:00,64.94,64.94,64.83,64.89,33038.0,64.2221,64.2221,64.1133,64.1727,33038.0
2022-04-19 14:05:00,64.88,64.95,64.72,64.81,33045.0,64.1628,64.232,64.0046,64.0936,33045.0
2022-04-19 14:10:00,64.81,64.81,64.5,64.65,57370.0,64.0936,64.0936,63.787,63.9353,57370.0
2022-04-19 14:15:00,64.61,64.62,64.49,64.5,28499.0,63.8958,63.9057,63.7771,63.787,28499.0
2022-04-19 14:20:00,64.5,64.65,64.45,64.63,59779.0,63.787,63.9353,63.7375,63.9155,59779.0
2022-04-19 14:25:00,64.62,64.69,64.46,64.69,59918.0,63.9057,63.9749,63.7474,63.9749,59918.0
2022-04-19 14:30:00,64.67,64.81,64.59,64.63,37053.0,63.9551,64.0936,63.876,63.9155,37053.0
2022-04-19 14:35:00,64.64,64.89,64.59,64.87,49716.0,63.9254,64.1727,63.876,64.1529,49716.0
2022-04-19 14:40:00,64.87,64.91,64.81,64.88,51061.0,64.1529,64.1925,64.0936,64.1628,51061.0
2022-04-19 14:45:00,64.89,64.89,64.78,64.84,30407.0,64.1727,64.1727,64.0639,64.1232,30407.0
2022-04-19 14:50:00,64.85,64.99,64.78,64.84,42790.0,64.1331,64.2716,64.0639,64.1232,42790.0
2022-04-19 14:55:00,64.84,64.96,64.84,64.95,46621.0,64.1232,64.2419,64.1232,64.232,46621.0
2022-04-19 15:00:00,64.95,64.99,64.86,64.88,52052.0,64.232,64.2716,64.143,64.1628,52052.0
2022-04-19 15:05:00,64.91,65.13,64.86,65.12,40571.0,64.1925,64.41,64.143,64.4001,40571.0
2022-04-19 15:10:00,65.11,65.39,65.07,65.39,105159.0,64.3902,64.6671,64.3507,64.6671,105159.0
2022-04-19 15:15:00,65.39,65.49,65.35,65.44,44503.0,64.6671,64.766,64.6276,64.7166,44503.0
2022-04-19 15:20:00,65.45,65.56,65.39,65.56,65421.0,64.7265,64.8353,64.6671,64.8353,65421.0
2022-04-19 15:25:00,65.56,65.57,65.46,65.48,62951.0,64.8353,64.8452,64.7364,64.7562,62951.0
2022-04-19 15:30:00,65.5,65.63,65.47,65.51,41450.0,64.7759,64.9045,64.7463,64.7858,41450.0
2022-04-19 15:35:00,65.5,65.62,65.48,65.56,41011.0,64.7759,64.8946,64.7562,64.8353,41011.0
2022-04-19 15:40:00,65.54,65.54,65.29,65.31,80695.0,64.8155,64.8155,64.5683,64.588,80695.0
2022-04-19 15:45:00,65.33,65.39,65.15,65.35,59193.0,64.6078,64.6671,64.4298,64.6276,59193.0
2022-04-19 15:50:00,65.36,65.69,65.36,65.4,169165.0,64.6375,64.9638,64.6375,64.677,169165.0
2022-04-19 15:55:00,65.4,65.56,65.19,65.42,210672.0,64.677,64.8353,64.4694,64.6968,210672.0
2022-04-20 09:30:00,65.81,65.97,65.4,65.48,192432.0,65.0825,65.2407,64.677,64.7562,192432.0
2022-04-20 09:35:00,65.47,65.59,65.21,65.27,144025.0,64.7463,64.8649,64.4891,64.5485,144025.0
2022-04-20 09:40:00,65.28,65.29,64.63,64.64,208543.0,64.5584,64.5683,63.9155,63.9254,208543.0
2022-04-20 09:45:00,64.66,64.74,64.44,64.6,96582.0,63.9452,64.0243,63.7276,63.8859,96582.0
2022-04-20 09:50:00,64.57,64.73,64.32,64.43,80732.0,63.8562,64.0144,63.609,63.7178,80732.0
2022-04-20 09:55:00,64.41,64.46,64.09,64.29,74785.0,63.698,63.7474,63.3815,63.5793,74785.0
2022-04-20 10:00:00,64.26,64.51,64.04,64.21,87136.0,63.5496,63.7969,63.3321,63.5002,87136.0
2022-04-20 10:05:00,64.18,64.18,63.84,64.07,83689.0,63.4705,63.4705,63.1343,63.3617,83689.0
2022-04-20 10:10:00,64.07,64.4,64.06,64.35,105187.0,63.3617,63.6881,63.3518,63.6386,105187.0
2022-04-20 10:15:00,64.37,64.54,64.26,64.39,83146.0,63.6584,63.8265,63.5496,63.6782,83146.0
2022-04-20 10:20:00,64.39,64.61,64.07,64.1,66375.0,63.6782,63.8958,63.3617,63.3914,66375.0
2022-04-20 10:25:00,64.11,64.59,64.08,64.44,86213.0,63.4013,63.876,63.3716,63.7276,86213.0
2022-04-20 10:30:00,64.5,64.65,64.24,64.62,82881.0,63.787,63.9353,63.5299,63.9057,82881.0
2022-04-20 10:35:00,64.6,64.72,64.51,64.57,54665.0,63.8859,64.0046,63.7969,63.8562,54665.0
2022-04-20 10:40:00,64.62,64.83,64.58,64.63,53571.0,63.9057,64.1133,63.8661,63.9155,53571.0
2022-04-20 10:45:00,64.65,64.74,64.46,64.6,35780.0,63.9353,64.0243,63.7474,63.8859,35780.0
2022-04-20 10:50:00,64.61,64.85,64.55,64.75,59389.0,63.8958,64.1331,63.8364,64.0342,59389.0
2022-04-20 10:55:00,64.76,64.85,64.58,64.67,38274.0,64.0441,64.1331,63.8661,63.9551,38274.0
2022-04-20 11:00:00,64.68,64.68,64.34,64.35,61851.0,63.965,63.965,63.6288,63.6386,61851.0
2022-04-20 11:05:00,64.31,64.53,64.24,64.28,41928.0,63.5991,63.8167,63.5299,63.5694,41928.0
2022-04-20 11:10:00,64.27,64.28,63.97,64.06,107139.0,63.5595,63.5694,63.2628,63.3518,107139.0
2022-04-20 11:15:00,64.08,64.08,63.79,63.82,68089.0,63.3716,63.3716,63.0848,63.1145,68089.0
2022-04-20 11:20:00,63.82,63.89,63.79,63.79,24297.0,63.1145,63.1837,63.0848,63.0848,24297.0
2022-04-20 11:25:00,63.78,63.94,63.75,63.86,33392.0,63.0749,63.2332,63.0453,63.1541,33392.0
2022-04-20 11:30:00,63.9,64.06,63.84,63.92,48777.0,63.1936,63.3518,63.1343,63.2134,48777.0
2022-04-20 11:35:00,63.9,64.12,63.9,64.03,35479.0,63.1936,63.4112,63.1936,63.3222,35479.0
2022-04-20 11:40:00,63.98,64.18,63.98,64.16,14380.0,63.2727,63.4705,63.2727,63.4507,14380.0
2022-04-20 11:45:00,64.2,64.28,63.93,63.96,24148.0,63.4903,63.5694,63.2233,63.253,24148.0
2022-04-20 11:50:00,63.98,63.98,63.69,63.82,30572.0,63.2727,63.2727,62.9859,63.1145,30572.0
2022-04-20 11:55:00,63.82,63.96,63.82,63.9,33370.0,63.1145,63.253,63.1145,63.1936,33370.0
2022-04-20 12:00:00,63.93,64.01,63.87,63.95,23887.0,63.2233,63.3024,63.1639,63.2431,23887.0
2022-04-20 12:05:00,63.97,64.04,63.63,63.71,38122.0,63.2628,63.3321,62.9266,63.0057,38122.0
2022-04-20 12:10:00,63.7,63.72,63.44,63.48,62317.0,62.9958,63.0156,62.7387,62.7783,62317.0
2022-04-20 12:15:00,63.46,63.59,63.43,63.53,35382.0,62.7585,62.887,62.7288,62.8277,35382.0
2022-04-20 12:20:00,63.54,63.54,63.31,63.38,45302.0,62.8376,62.8376,62.6101,62.6794,45302.0
2022-04-20 12:25:00,63.4,63.5,63.34,63.48,38652.0,62.6991,62.798,62.6398,62.7783,38652.0
2022-04-20 12:30:00,63.51,63.78,63.48,63.75,52871.0,62.8079,63.0749,62.7783,63.0453,52871.0
2022-04-20 12:35:00,63.75,63.97,63.73,63.85,43586.0,63.0453,63.2628,63.0255,63.1442,43586.0
2022-04-20 12:40:00,63.81,63.89,63.75,63.84,15624.0,63.1046,63.1837,63.0453,63.1343,15624.0
2022-04-20 12:45:00,63.83,64.02,63.82,63.95,27129.0,63.1244,63.3123,63.1145,63.2431,27129.0
2022-04-20 12:50:00,63.99,64.15,63.97,64.06,51965.0,63.2826,63.4409,63.2628,63.3518,51965.0
2022-04-20 12:55:00,64.07,64.12,63.94,64.01,52674.0,63.3617,63.4112,63.2332,63.3024,52674.0
2022-04-20 13:00:00,63.99,64.24,63.98,64.18,65662.0,63.2826,63.5299,63.2727,63.4705,65662.0
2022-04-20 13:05:00,64.2,64.24,63.84,63.99,51621.0,63.4903,63.5299,63.1343,63.2826,51621.0
2022-04-20 13:10:00,63.97,64.36,63.97,64.27,33646.0,63.2628,63.6485,63.2628,63.5595,33646.0
2022-04-20 13:15:00,64.25,64.38,64.08,64.09,39152.0,63.5397,63.6683,63.3716,63.3815,39152.0
2022-04-20 13:20:00,64.13,64.24,64.08,64.22,11126.0,63.4211,63.5299,63.3716,63.5101,11126.0
2022-04-20 13:25:00,64.22,64.24,64.08,64.15,29989.0,63.5101,63.5299,63.3716,63.4409,29989.0
2022-04-20 13:30:00,64.13,64.23,64.03,64.15,18841.0,63.4211,63.52,63.3222,63.4409,18841.0
2022-04-20 13:35:00,64.18,64.29,64.13,64.17,25453.0,63.4705,63.5793,63.4211,63.4606,25453.0
2022-04-20 13:40:00,64.16,64.42,64.15,64.4,17957.0,63.4507,63.7079,63.4409,63.6881,17957.0
2022-04-20 13:45:00,64.44,64.55,64.27,64.27,21571.0,63.7276,63.8364,63.5595,63.5595,21571.0
2022-04-20 13:50:00,64.26,64.26,64.13,64.15,12799.0,63.5496,63.5496,63.4211,63.4409,12799.0
2022-04-20 13:55:00,64.13,64.24,64.09,64.23,14221.0,63.4211,63.5299,63.3815,63.52,14221.0
2022-04-20 14:00:00,64.21,64.34,64.07,64.2,22263.0,63.5002,63.6288,63.3617,63.4903,22263.0
2022-04-20 14:05:00,64.22,64.26,64.08,64.13,10471.0,63.5101,63.5496,63.3716,63.4211,10471.0
2022-04-20 14:10:00,64.09,64.12,63.93,63.95,23061.0,63.3815,63.4112,63.2233,63.2431,23061.0
2022-04-20 14:15:00,63.94,64.03,63.82,63.86,21502.0,63.2332,63.3222,63.1145,63.1541,21502.0
2022-04-20 14:20:00,63.86,63.89,63.81,63.87,32824.0,63.1541,63.1837,63.1046,63.1639,32824.0
2022-04-20 14:25:00,63.88,63.88,63.75,63.76,23146.0,63.1738,63.1738,63.0453,63.0552,23146.0
2022-04-20 14:30:00,63.75,63.86,63.7,63.76,9992.0,63.0453,63.1541,62.9958,63.0552,9992.0
2022-04-20 14:35:00,63.77,63.77,63.52,63.56,69989.0,63.0651,63.0651,62.8178,62.8574,69989.0
2022-04-20 14:40:00,63.53,63.59,63.47,63.5,38185.0,62.8277,62.887,62.7684,62.798,38185.0
2022-04-20 14:45:00,63.5,63.71,63.45,63.61,34312.0,62.798,63.0057,62.7486,62.9068,34312.0
2022-04-20 14:50:00,63.6,63.6,63.19,63.19,41529.0,62.8969,62.8969,62.4915,62.4915,41529.0
2022-04-20 14:55:00,63.19,63.42,63.11,63.38,65284.0,62.4915,62.7189,62.4123,62.6794,65284.0
2022-04-20 15:00:00,63.38,63.71,63.34,63.62,157423.0,62.6794,63.0057,62.6398,62.9167,157423.0
2022-04-20 15:05:00,63.64,63.64,63.48,63.6,57706.0,62.9365,62.9365,62.7783,62.8969,57706.0
2022-04-20 15:10:00,63.6,63.85,63.48,63.79,45161.0,62.8969,63.1442,62.7783,63.0848,45161.0
2022-04-20 15:15:00,63.78,63.88,63.71,63.76,63696.0,63.0749,63.1738,63.0057,63.0552,63696.0
2022-04-20 15:20:00,63.77,63.81,63.65,63.71,19577.0,63.0651,63.1046,62.9464,63.0057,19577.0
2022-04-20 15:25:00,63.75,63.92,63.68,63.74,35668.0,63.0453,63.2134,62.976,63.0354,35668.0
2022-04-20 15:30:00,63.78,63.79,63.55,63.56,52464.0,63.0749,63.0848,62.8475,62.8574,52464.0
2022-04-20 15:35:00,63.57,63.84,63.54,63.75,37818.0,62.8673,63.1343,62.8376,63.0453,37818.0
2022-04-20 15:40:00,63.78,63.88,63.73,63.87,22713.0,63.0749,63.1738,63.0255,63.1639,22713.0
2022-04-20 15:45:00,63.88,64.19,63.86,64.03,75120.0,63.1738,63.4804,63.1541,63.3222,75120.0
2022-04-20 15:50:00,64.02,64.11,63.48,63.52,108421.0,63.3123,63.4013,62.7783,62.8178,108421.0
2022-04-20 15:55:00,63.53,63.62,63.41,63.53,226970.0,62.8277,62.9167,62.709,62.8277,226970.0
2022-04-21 09:30:00,65.06,65.9,64.99,65.84,184484.0,64.3408,65.1715,64.2716,65.1122,184484.0
2022-04-21 09:35:00,65.88,66.04,65.7,65.82,151271.0,65.1517,65.31,64.9737,65.0924,151271.0
2022-04-21 09:40:00,65.84,65.99,65.7,65.89,126248.0,65.1122,65.2605,64.9737,65.1616,126248.0
2022-04-21 09:45:00,65.9,65.95,65.62,65.83,110962.0,65.1715,65.221,64.8946,65.1023,110962.0
2022-04-21 09:50:00,65.85,66.02,65.52,65.62,120084.0,65.1221,65.2902,64.7957,64.8946,120084.0
2022-04-21 09:55:00,65.61,65.7,65.31,65.33,108425.0,64.8847,64.9737,64.588,64.6078,108425.0
2022-04-21 10:00:00,65.35,65.43,65.26,65.4,72069.0,64.6276,64.7067,64.5386,64.677,72069.0
2022-04-21 10:05:00,65.34,65.34,64.88,65.02,103830.0,64.6177,64.6177,64.1628,64.3012,103830.0
2022-04-21 10:10:00,65.02,65.1,64.74,64.82,48115.0,64.3012,64.3804,64.0243,64.1034,48115.0
2022-04-21 10:15:00,64.79,65.04,64.73,64.76,57619.0,64.0738,64.321,64.0144,64.0441,57619.0
2022-04-21 10:20:00,64.74,64.83,64.52,64.69,55619.0,64.0243,64.1133,63.8068,63.9749,55619.0
2022-04-21 10:25:00,64.67,65.08,64.59,65.03,61654.0,63.9551,64.3606,63.876,64.3111,61654.0
2022-04-21 10:30:00,65.04,65.18,64.99,65.13,77296.0,64.321,64.4595,64.2716,64.41,77296.0
2022-04-21 10:35:00,65.13,65.21,64.76,64.89,117232.0,64.41,64.4891,64.0441,64.1727,117232.0
2022-04-21 10:40:00,64.89,64.9,64.6,64.75,109978.0,64.1727,64.1826,63.8859,64.0342,109978.0
2022-04-21 10:45:00,64.74,64.75,64.25,64.3,91993.0,64.0243,64.0342,63.5397,63.5892,91993.0
2022-04-21 10:50:00,64.29,64.39,64.11,64.11,62546.0,63.5793,63.6782,63.4013,63.4013,62546.0
2022-04-21 10:55:00,64.12,64.39,64.09,64.34,54529.0,63.4112,63.6782,63.3815,63.6288,54529.0
2022-04-21 11:00:00,64.33,64.47,64.2,64.42,71862.0,63.6189,63.7573,63.4903,63.7079,71862.0
2022-04-21 11:05:00,64.46,64.48,64.13,64.31,66769.0,63.7474,63.7672,63.4211,63.5991,66769.0
2022-04-21 11:10:00,64.28,64.54,64.24,64.44,49651.0,63.5694,63.8265,63.5299,63.7276,49651.0
2022-04-21 11:15:00,64.43,64.49,64.22,64.42,82532.0,63.7178,63.7771,63.5101,63.7079,82532.0
2022-04-21 11:20:00,64.41,64.46,64.1,64.36,82168.0,63.698,63.7474,63.3914,63.6485,82168.0
2022-04-21 11:25:00,64.37,64.6,64.21,64.22,76361.0,63.6584,63.8859,63.5002,63.5101,76361.0
2022-04-21 11:30:00,64.2,64.29,63.87,64.0,144417.0,63.4903,63.5793,63.1639,63.2925,144417.0
2022-04-21 11:35:00,64.01,64.07,63.85,63.87,39346.0,63.3024,63.3617,63.1442,63.1639,39346.0
2022-04-21 11:40:00,63.87,63.87,63.66,63.67,45237.0,63.1639,63.1639,62.9563,62.9662,45237.0
2022-04-21 11:45:00,63.66,63.68,63.49,63.56,87393.0,62.9563,62.976,62.7881,62.8574,87393.0
2022-04-21 11:50:00,63.54,63.67,63.45,63.58,58445.0,62.8376,62.9662,62.7486,62.8772,58445.0
2022-04-21 11:55:00,63.57,63.58,63.16,63.16,76297.0,62.8673,62.8772,62.4618,62.4618,76297.0
2022-04-21 12:00:00,63.17,63.32,63.04,63.09,79666.0,62.4717,62.62,62.3431,62.3926,79666.0
2022-04-21 12:05:00,63.08,63.36,63.06,63.09,61688.0,62.3827,62.6596,62.3629,62.3926,61688.0
2022-04-21 12:10:00,63.1,63.25,62.94,63.1,72937.0,62.4025,62.5508,62.2442,62.4025,72937.0
2022-04-21 12:15:00,63.09,63.22,63.02,63.18,40897.0,62.3926,62.5211,62.3233,62.4816,40897.0
2022-04-21 12:20:00,63.21,63.24,62.92,62.96,46766.0,62.5112,62.5409,62.2244,62.264,46766.0
2022-04-21 12:25:00,62.94,63.09,62.87,62.93,38843.0,62.2442,62.3926,62.175,62.2343,38843.0
2022-04-21 12:30:00,62.95,63.13,62.85,63.08,44737.0,62.2541,62.4321,62.1552,62.3827,44737.0
2022-04-21 12:35:00,63.05,63.21,62.96,63.05,42739.0,62.353,62.5112,62.264,62.353,42739.0
2022-04-21 12:40:00,63.07,63.18,62.97,63.09,25563.0,62.3728,62.4816,62.2739,62.3926,25563.0
2022-04-21 12:45:00,63.08,63.23,62.9,62.93,53386.0,62.3827,62.531,62.2047,62.2343,53386.0
2022-04-21 12:50:00,62.93,62.93,62.64,62.67,47663.0,62.2343,62.2343,61.9475,61.9772,47663.0
2022-04-21 12:55:00,62.67,62.84,62.64,62.69,18153.0,61.9772,62.1453,61.9475,61.997,18153.0
2022-04-21 13:00:00,62.65,62.74,62.47,62.51,64401.0,61.9574,62.0464,61.7794,61.819,64401.0
2022-04-21 13:05:00,62.55,62.56,62.45,62.5,56952.0,61.8585,61.8684,61.7596,61.8091,56952.0
2022-04-21 13:10:00,62.5,62.65,62.42,62.58,30602.0,61.8091,61.9574,61.73,61.8882,30602.0
2022-04-21 13:15:00,62.56,62.61,62.18,62.25,94020.0,61.8684,61.9179,61.4926,61.5619,94020.0
2022-04-21 13:20:00,62.23,62.93,62.23,62.7,131152.0,61.5421,62.2343,61.5421,62.0069,131152.0
2022-04-21 13:25:00,62.71,62.97,62.54,62.93,83002.0,62.0168,62.2739,61.8487,62.2343,83002.0
2022-04-21 13:30:00,62.93,63.04,62.69,62.71,67847.0,62.2343,62.3431,61.997,62.0168,67847.0
2022-04-21 13:35:00,62.71,62.71,62.42,62.53,54465.0,62.0168,62.0168,61.73,61.8388,54465.0
2022-04-21 13:40:00,62.52,62.69,62.37,62.54,87388.0,61.8289,61.997,61.6805,61.8487,87388.0
2022-04-21 13:45:00,62.55,62.76,62.42,62.53,66282.0,61.8585,62.0662,61.73,61.8388,66282.0
2022-04-21 13:50:00,62.52,62.59,62.35,62.37,49835.0,61.8289,61.8981,61.6608,61.6805,49835.0
2022-04-21 13:55:00,62.37,62.44,62.16,62.27,44782.0,61.6805,61.7498,61.4729,61.5816,44782.0
2022-04-21 14:00:00,62.24,62.24,61.82,61.86,123889.0,61.552,61.552,61.1366,61.1762,123889.0
2022-04-21 14:05:00,61.86,61.94,61.74,61.82,36523.0,61.1762,61.2553,61.0575,61.1366,36523.0
2022-04-21 14:10:00,61.8,61.89,61.61,61.62,54309.0,61.1168,61.2058,60.9289,60.9388,54309.0
2022-04-21 14:15:00,61.62,61.82,61.54,61.68,40876.0,60.9388,61.1366,60.8597,60.9982,40876.0
2022-04-21 14:20:00,61.72,61.91,61.54,61.55,68804.0,61.0377,61.2256,60.8597,60.8696,68804.0
2022-04-21 14:25:00,61.56,61.82,61.56,61.73,27140.0,60.8795,61.1366,60.8795,61.0476,27140.0
2022-04-21 14:30:00,61.72,62.01,61.62,61.91,40855.0,61.0377,61.3245,60.9388,61.2256,40855.0
2022-04-21 14:35:00,61.91,62.16,61.72,61.76,45930.0,61.2256,61.4729,61.0377,61.0773,45930.0
2022-04-21 14:40:00,61.77,61.8,61.46,61.47,61710.0,61.0872,61.1168,60.7806,60.7905,61710.0
2022-04-21 14:45:00,61.47,61.55,61.33,61.38,100063.0,60.7905,60.8696,60.652,60.7015,100063.0
2022-04-21 14:50:00,61.38,61.45,61.34,61.35,48176.0,60.7015,60.7707,60.6619,60.6718,48176.0
2022-04-21 14:55:00,61.32,61.37,61.15,61.3,81942.0,60.6421,60.6916,60.474,60.6224,81942.0
2022-04-21 15:00:00,61.29,61.3,60.99,61.03,82864.0,60.6125,60.6224,60.3158,60.3553,82864.0
2022-04-21 15:05:00,61.03,61.16,60.94,60.97,87787.0,60.3553,60.4839,60.2663,60.296,87787.0
2022-04-21 15:10:00,60.93,61.02,60.86,60.99,61082.0,60.2564,60.3455,60.1872,60.3158,61082.0
2022-04-21 15:15:00,61.0,61.13,60.84,61.0,66969.0,60.3257,60.4542,60.1674,60.3257,66969.0
2022-04-21 15:20:00,61.02,61.2,60.88,61.2,67524.0,60.3455,60.5235,60.207,60.5235,67524.0
2022-04-21 15:25:00,61.21,61.41,60.96,61.35,98544.0,60.5334,60.7311,60.2861,60.6718,98544.0
2022-04-21 15:30:00,61.34,61.36,60.94,60.96,80394.0,60.6619,60.6817,60.2663,60.2861,80394.0
2022-04-21 15:35:00,60.96,60.96,60.73,60.86,94011.0,60.2861,60.2861,60.0587,60.1872,94011.0
2022-04-21 15:40:00,60.92,61.11,60.85,61.08,83434.0,60.2466,60.4345,60.1773,60.4048,83434.0
2022-04-21 15:45:00,61.05,61.12,60.61,60.61,97169.0,60.3751,60.4443,59.94,59.94,97169.0
2022-04-21 15:50:00,60.61,61.28,60.59,61.17,239455.0,59.94,60.6026,59.9202,60.4938,239455.0
2022-04-21 15:55:00,61.17,61.21,60.86,60.94,209555.0,60.4938,60.5334,60.1872,60.2663,209555.0
2022-04-22 09:30:00,60.99,61.45,60.83,61.2,201751.0,60.3158,60.7707,60.1576,60.5235,201751.0
2022-04-22 09:35:00,61.19,61.29,60.5,60.53,259039.0,60.5136,60.6125,59.8312,59.8609,259039.0
2022-04-22 09:40:00,60.52,60.55,60.03,60.21,231952.0,59.851,59.8806,59.3664,59.5444,231952.0
2022-04-22 09:45:00,60.25,60.65,60.17,60.59,182219.0,59.584,59.9795,59.5048,59.9202,182219.0
2022-04-22 09:50:00,60.59,60.94,60.49,60.78,154366.0,59.9202,60.2663,59.8213,60.1081,154366.0
2022-04-22 09:55:00,60.75,60.88,60.38,60.44,108902.0,60.0784,60.207,59.7125,59.7719,108902.0
2022-04-22 10:00:00,60.5,61.14,60.41,60.53,217193.0,59.8312,60.4641,59.7422,59.8609,217193.0
2022-04-22 10:05:00,60.55,61.25,60.55,61.1,199663.0,59.8806,60.5729,59.8806,60.4246,199663.0
2022-04-22 10:10:00,61.1,61.1,60.44,60.53,141825.0,60.4246,60.4246,59.7719,59.8609,141825.0
2022-04-22 10:15:00,60.54,60.58,60.18,60.22,107594.0,59.8708,59.9103,59.5147,59.5543,107594.0
2022-04-22 10:20:00,60.2,60.21,59.83,59.94,150841.0,59.5345,59.5444,59.1686,59.2774,150841.0
2022-04-22 10:25:00,59.93,60.0,59.73,59.81,86115.0,59.2675,59.3367,59.0697,59.1488,86115.0
2022-04-22 10:30:00,59.79,60.12,59.76,60.12,111656.0,59.1291,59.4554,59.0994,59.4554,111656.0
2022-04-22 10:35:00,60.09,60.47,60.01,60.04,108717.0,59.4257,59.8015,59.3466,59.3763,108717.0
2022-04-22 10:40:00,60.02,60.1,59.79,60.03,73330.0,59.3565,59.4356,59.1291,59.3664,73330.0
2022-04-22 10:45:00,60.02,60.37,59.99,60.18,112261.0,59.3565,59.7026,59.3268,59.5147,112261.0
2022-04-22 10:50:00,60.16,60.19,59.89,59.89,58949.0,59.495,59.5246,59.2279,59.2279,58949.0
2022-04-22 10:55:00,59.91,60.19,59.87,59.98,44378.0,59.2477,59.5246,59.2082,59.317,44378.0
2022-04-22 11:00:00,59.97,60.19,59.74,59.82,51344.0,59.3071,59.5246,59.0796,59.1587,51344.0
2022-04-22 11:05:00,59.8,60.51,59.77,60.5,107053.0,59.1389,59.8411,59.1093,59.8312,107053.0
2022-04-22 11:10:00,60.48,60.49,60.16,60.22,70812.0,59.8114,59.8213,59.495,59.5543,70812.0
2022-04-22 11:15:00,60.22,60.36,60.0,60.14,80305.0,59.5543,59.6927,59.3367,59.4752,80305.0
2022-04-22 11:20:00,60.14,60.4,60.07,60.1,67634.0,59.4752,59.7323,59.406,59.4356,67634.0
2022-04-22 11:25:00,60.12,60.12,59.96,60.04,44444.0,59.4554,59.4554,59.2972,59.3763,44444.0
2022-04-22 11:30:00,60.04,60.15,59.81,59.84,92615.0,59.3763,59.4851,59.1488,59.1785,92615.0
2022-04-22 11:35:00,59.85,59.86,59.57,59.62,157113.0,59.1884,59.1983,58.9115,58.9609,157113.0
2022-04-22 11:40:00,59.62,59.64,59.26,59.28,125938.0,58.9609,58.9807,58.6049,58.6247,125938.0
2022-04-22 11:45:00,59.28,59.42,59.25,59.3,44089.0,58.6247,58.7631,58.595,58.6445,44089.0
2022-04-22 11:50:00,59.3,59.37,59.16,59.2,39388.0,58.6445,58.7137,58.506,58.5456,39388.0
2022-04-22 11:55:00,59.17,59.26,59.11,59.12,35157.0,58.5159,58.6049,58.4566,58.4665,35157.0
2022-04-22 12:00:00,59.11,59.15,59.04,59.13,28181.0,58.4566,58.4961,58.3873,58.4763,28181.0
2022-04-22 12:05:00,59.14,59.23,58.95,58.96,60314.0,58.4862,58.5752,58.2983,58.3082,60314.0
2022-04-22 12:10:00,58.99,59.06,58.87,59.06,89262.0,58.3379,58.4071,58.2192,58.4071,89262.0
2022-04-22 12:15:00,59.03,59.14,58.96,59.03,28582.0,58.3775,58.4862,58.3082,58.3775,28582.0
2022-04-22 12:20:00,59.02,59.18,59.01,59.16,38418.0,58.3676,58.5258,58.3577,58.506,38418.0
2022-04-22 12:25:00,59.19,59.33,59.09,59.12,52984.0,58.5357,58.6741,58.4368,58.4665,52984.0
2022-04-22 12:30:00,59.11,59.36,59.1,59.28,75051.0,58.4566,58.7038,58.4467,58.6247,75051.0
2022-04-22 12:35:00,59.3,59.46,59.16,59.2,50286.0,58.6445,58.8027,58.506,58.5456,50286.0
2022-04-22 12:40:00,59.2,59.25,59.07,59.16,39494.0,58.5456,58.595,58.417,58.506,39494.0
2022-04-22 12:45:00,59.16,59.25,59.08,59.19,39620.0,58.506,58.595,58.4269,58.5357,39620.0
2022-04-22 12:50:00,59.19,59.19,58.9,58.91,31286.0,58.5357,58.5357,58.2489,58.2588,31286.0
2022-04-22 12:55:00,58.91,58.99,58.87,58.9,33602.0,58.2588,58.3379,58.2192,58.2489,33602.0
2022-04-22 13:00:00,58.94,58.95,58.7,58.74,57441.0,58.2884,58.2983,58.0511,58.0907,57441.0
2022-04-22 13:05:00,58.74,58.91,58.74,58.83,50193.0,58.0907,58.2588,58.0907,58.1797,50193.0
2022-04-22 13:10:00,58.82,58.99,58.81,58.95,29077.0,58.1698,58.3379,58.1599,58.2983,29077.0
2022-04-22 13:15:00,58.92,59.06,58.9,58.94,30890.0,58.2687,58.4071,58.2489,58.2884,30890.0
2022-04-22 13:20:00,58.94,58.94,58.67,58.71,45653.0,58.2884,58.2884,58.0214,58.061,45653.0
2022-04-22 13:25:00,58.71,58.84,58.65,58.77,52712.0,58.061,58.1896,58.0017,58.1203,52712.0
2022-04-22 13:30:00,58.76,58.85,58.69,58.7,18732.0,58.1104,58.1994,58.0412,58.0511,18732.0
2022-04-22 13:35:00,58.7,58.72,58.62,58.62,94634.0,58.0511,58.0709,57.972,57.972,94634.0
2022-04-22 13:40:00,58.62,58.74,58.53,58.71,64661.0,57.972,58.0907,57.883,58.061,64661.0
2022-04-22 13:45:00,58.71,58.75,58.58,58.63,62748.0,58.061,58.1005,57.9324,57.9819,62748.0
2022-04-22 13:50:00,58.63,58.64,58.46,58.46,41086.0,57.9819,57.9918,57.8138,57.8138,41086.0
2022-04-22 13:55:00,58.45,58.52,58.39,58.4,34591.0,57.8039,57.8731,57.7445,57.7544,34591.0
2022-04-22 14:00:00,58.36,58.42,58.23,58.24,44848.0,57.7149,57.7742,57.5863,57.5962,44848.0
2022-04-22 14:05:00,58.24,58.4,58.24,58.27,33434.0,57.5962,57.7544,57.5962,57.6259,33434.0
2022-04-22 14:10:00,58.24,58.38,58.24,58.33,178227.0,57.5962,57.7346,57.5962,57.6852,178227.0
2022-04-22 14:15:00,58.35,58.76,58.31,58.73,92526.0,57.705,58.1104,57.6654,58.0808,92526.0
2022-04-22 14:20:00,58.72,58.9,58.57,58.61,80973.0,58.0709,58.2489,57.9225,57.9621,80973.0
2022-04-22 14:25:00,58.61,58.61,58.46,58.47,40602.0,57.9621,57.9621,57.8138,57.8236,40602.0
2022-04-22 14:30:00,58.48,58.6,58.25,58.27,44138.0,57.8335,57.9522,57.6061,57.6259,44138.0
2022-04-22 14:35:00,58.26,58.31,58.25,58.31,23953.0,57.616,57.6654,57.6061,57.6654,23953.0
2022-04-22 14:40:00,58.3,58.44,58.29,58.36,49466.0,57.6555,57.794,57.6456,57.7149,49466.0
2022-04-22 14:45:00,58.39,58.39,58.2,58.25,49588.0,57.7445,57.7445,57.5566,57.6061,49588.0
2022-04-22 14:50:00,58.24,58.26,58.02,58.03,60532.0,57.5962,57.616,57.3786,57.3885,60532.0
2022-04-22 14:55:00,58.03,58.1,57.89,58.1,64185.0,57.3885,57.4577,57.2501,57.4577,64185.0
2022-04-22 15:00:00,58.11,58.13,57.93,58.0,37339.0,57.4676,57.4874,57.2896,57.3588,37339.0
2022-04-22 15:05:00,57.98,58.16,57.97,57.99,66144.0,57.3391,57.5171,57.3292,57.3489,66144.0
2022-04-22 15:10:00,58.01,58.62,57.92,58.54,120076.0,57.3687,57.972,57.2797,57.8929,120076.0
2022-04-22 15:15:00,58.53,58.74,58.37,58.6,154053.0,57.883,58.0907,57.7247,57.9522,154053.0
2022-04-22 15:20:00,58.58,58.67,58.28,58.32,68022.0,57.9324,58.0214,57.6357,57.6753,68022.0
2022-04-22 15:25:00,58.34,58.54,58.33,58.41,62859.0,57.6951,57.8929,57.6852,57.7643,62859.0
2022-04-22 15:30:00,58.43,59.03,58.42,58.97,164707.0,57.7841,58.3775,57.7742,58.3181,164707.0
2022-04-22 15:35:00,58.97,59.05,58.73,58.79,127596.0,58.3181,58.3972,58.0808,58.1401,127596.0
2022-04-22 15:40:00,58.79,58.94,58.44,58.55,133853.0,58.1401,58.2884,57.794,57.9028,133853.0
2022-04-22 15:45:00,58.52,58.54,58.13,58.14,79776.0,57.8731,57.8929,57.4874,57.4973,79776.0
2022-04-22 15:50:00,58.16,58.18,57.74,57.85,207614.0,57.5171,57.5368,57.1017,57.2105,207614.0
2022-04-22 15:55:00,57.84,57.92,57.59,57.75,291072.0,57.2006,57.2797,56.9534,57.1116,291072.0
2022-04-25 09:30:00,57.11,57.41,56.92,57.15,429734.0,56.4787,56.7754,56.2908,56.5182,429734.0
2022-04-25 09:35:00,57.25,57.8,57.21,57.33,231146.0,56.6171,57.161,56.5776,56.6962,231146.0
2022-04-25 09:40:00,57.3,57.54,56.92,56.92,199845.0,56.6666,56.9039,56.2908,56.2908,199845.0
2022-04-25 09:45:00,56.93,57.48,56.68,57.38,235495.0,56.3007,56.8446,56.0534,56.7457,235495.0
2022-04-25 09:50:00,57.36,57.68,57.1,57.22,222884.0,56.7259,57.0424,56.4688,56.5875,222884.0
2022-04-25 09:55:00,57.18,57.51,56.78,56.78,126502.0,56.5479,56.8743,56.1523,56.1523,126502.0
2022-04-25 10:00:00,56.79,57.07,56.76,56.99,91732.0,56.1622,56.4391,56.1325,56.36,91732.0
2022-04-25 10:05:00,56.96,57.45,56.76,57.43,139475.0,56.3303,56.8149,56.1325,56.7951,139475.0
2022-04-25 10:10:00,57.43,57.6,57.09,57.23,130316.0,56.7951,56.9633,56.4589,56.5974,130316.0
2022-04-25 10:15:00,57.24,57.43,57.01,57.4,150700.0,56.6072,56.7951,56.3798,56.7655,150700.0
2022-04-25 10:20:00,57.43,57.77,56.94,57.76,175459.0,56.7951,57.1314,56.3106,57.1215,175459.0
2022-04-25 10:25:00,57.76,58.13,57.76,58.01,128319.0,57.1215,57.4874,57.1215,57.3687,128319.0
2022-04-25 10:30:00,58.02,58.55,58.01,58.53,180017.0,57.3786,57.9028,57.3687,57.883,180017.0
2022-04-25 10:35:00,58.49,58.65,58.29,58.31,137395.0,57.8434,58.0017,57.6456,57.6654,137395.0
2022-04-25 10:40:00,58.29,58.33,57.89,58.06,87477.0,57.6456,57.6852,57.2501,57.4182,87477.0
2022-04-25 10:45:00,58.05,58.31,57.96,58.3,154533.0,57.4083,57.6654,57.3193,57.6555,154533.0
2022-04-25 10:50:00,58.3,58.3,57.59,57.65,100954.0,57.6555,57.6555,56.9534,57.0127,100954.0
2022-04-25 10:55:00,57.65,57.71,57.42,57.45,80484.0,57.0127,57.072,56.7852,56.8149,80484.0
2022-04-25 11:00:00,57.44,57.6,57.32,57.47,57180.0,56.805,56.9633,56.6864,56.8347,57180.0
2022-04-25 11:05:00,57.46,57.48,57.22,57.38,92672.0,56.8248,56.8446,56.5875,56.7457,92672.0
2022-04-25 11:10:00,57.34,57.72,57.24,57.32,119290.0,56.7061,57.0819,56.6072,56.6864,119290.0
2022-04-25 11:15:00,57.28,57.29,56.93,57.27,92809.0,56.6468,56.6567,56.3007,56.6369,92809.0
2022-04-25 11:20:00,57.24,57.64,57.24,57.56,110703.0,56.6072,57.0028,56.6072,56.9237,110703.0
2022-04-25 11:25:00,57.56,57.84,57.23,57.26,101643.0,56.9237,57.2006,56.5974,56.627,101643.0
2022-04-25 11:30:00,57.32,57.38,57.02,57.32,73059.0,56.6864,56.7457,56.3897,56.6864,73059.0
2022-04-25 11:35:00,57.3,57.7,57.17,57.29,100145.0,56.6666,57.0622,56.538,56.6567,100145.0
2022-04-25 11:40:00,57.3,57.4,57.07,57.07,63477.0,56.6666,56.7655,56.4391,56.4391,63477.0
2022-04-25 11:45:00,57.06,57.08,56.73,56.74,79196.0,56.4292,56.449,56.1029,56.1128,79196.0
2022-04-25 11:50:00,56.73,57.0,56.73,56.9,74842.0,56.1029,56.3699,56.1029,56.271,74842.0
2022-04-25 11:55:00,56.87,57.06,56.81,56.92,54533.0,56.2413,56.4292,56.182,56.2908,54533.0
2022-04-25 12:00:00,56.95,56.98,56.73,56.97,52212.0,56.3204,56.3501,56.1029,56.3402,52212.0
2022-04-25 12:05:00,56.93,57.52,56.93,57.3,121090.0,56.3007,56.8841,56.3007,56.6666,121090.0
2022-04-25 12:10:00,57.3,57.6,57.25,57.45,81097.0,56.6666,56.9633,56.6171,56.8149,81097.0
2022-04-25 12:15:00,57.44,57.75,57.36,57.41,79468.0,56.805,57.1116,56.7259,56.7754,79468.0
2022-04-25 12:20:00,57.43,57.77,57.42,57.7,118951.0,56.7951,57.1314,56.7852,57.0622,118951.0
2022-04-25 12:25:00,57.73,57.89,57.57,57.58,105612.0,57.0918,57.2501,56.9336,56.9435,105612.0
2022-04-25 12:30:00,57.58,57.86,57.47,57.77,90634.0,56.9435,57.2204,56.8347,57.1314,90634.0
2022-04-25 12:35:00,57.78,58.04,57.72,57.79,116927.0,57.1413,57.3984,57.0819,57.1512,116927.0
2022-04-25 12:40:00,57.79,57.85,57.62,57.63,23990.0,57.1512,57.2105,56.983,56.9929,23990.0
2022-04-25 12:45:00,57.65,58.12,57.57,58.08,63023.0,57.0127,57.4775,56.9336,57.438,63023.0
2022-04-25 12:50:00,58.08,58.15,57.65,57.69,53644.0,57.438,57.5072,57.0127,57.0523,53644.0
2022-04-25 12:55:00,57.69,57.69,57.5,57.58,50516.0,57.0523,57.0523,56.8644,56.9435,50516.0
2022-04-25 13:00:00,57.59,57.72,57.27,57.36,77740.0,56.9534,57.0819,56.6369,56.7259,77740.0
2022-04-25 13:05:00,57.37,57.75,57.32,57.74,41976.0,56.7358,57.1116,56.6864,57.1017,41976.0
2022-04-25 13:10:00,57.74,57.98,57.62,57.85,49860.0,57.1017,57.3391,56.983,57.2105,49860.0
2022-04-25 13:15:00,57.94,58.08,57.85,57.95,60870.0,57.2995,57.438,57.2105,57.3094,60870.0
2022-04-25 13:20:00,57.99,58.03,57.84,57.99,25432.0,57.3489,57.3885,57.2006,57.3489,25432.0
2022-04-25 13:25:00,57.99,58.08,57.67,57.92,64435.0,57.3489,57.438,57.0325,57.2797,64435.0
2022-04-25 13:30:00,57.92,58.2,57.62,57.73,88830.0,57.2797,57.5566,56.983,57.0918,88830.0
2022-04-25 13:35:00,57.72,57.76,57.57,57.65,25788.0,57.0819,57.1215,56.9336,57.0127,25788.0
2022-04-25 13:40:00,57.66,58.01,57.64,57.9,52038.0,57.0226,57.3687,57.0028,57.2599,52038.0
2022-04-25 13:45:00,57.91,57.94,57.74,57.87,20177.0,57.2698,57.2995,57.1017,57.2303,20177.0
2022-04-25 13:50:00,57.88,57.97,57.58,57.84,58013.0,57.2402,57.3292,56.9435,57.2006,58013.0
2022-04-25 13:55:00,57.81,57.82,57.55,57.68,24989.0,57.1709,57.1808,56.9138,57.0424,24989.0
2022-04-25 14:00:00,57.68,57.73,57.42,57.44,28010.0,57.0424,57.0918,56.7852,56.805,28010.0
2022-04-25 14:05:00,57.44,57.94,57.44,57.88,61555.0,56.805,57.2995,56.805,57.2402,61555.0
2022-04-25 14:10:00,57.88,57.97,57.58,57.81,59860.0,57.2402,57.3292,56.9435,57.1709,59860.0
2022-04-25 14:15:00,57.83,58.12,57.83,58.01,66648.0,57.1907,57.4775,57.1907,57.3687,66648.0
2022-04-25 14:20:00,58.03,58.37,57.94,58.34,94383.0,57.3885,57.7247,57.2995,57.6951,94383.0
2022-04-25 14:25:00,58.32,58.51,58.23,58.47,209624.0,57.6753,57.8632,57.5863,57.8236,209624.0
2022-04-25 14:30:00,58.48,58.54,58.36,58.48,101540.0,57.8335,57.8929,57.7149,57.8335,101540.0
2022-04-25 14:35:00,58.48,58.52,58.29,58.29,85109.0,57.8335,57.8731,57.6456,57.6456,85109.0
2022-04-25 14:40:00,58.29,58.41,58.19,58.26,120117.0,57.6456,57.7643,57.5467,57.616,120117.0
2022-04-25 14:45:00,58.26,58.8,58.18,58.78,85815.0,57.616,58.15,57.5368,58.1302,85815.0
2022-04-25 14:50:00,58.76,58.88,58.69,58.86,84838.0,58.1104,58.2291,58.0412,58.2093,84838.0
2022-04-25 14:55:00,58.87,58.87,58.4,58.4,66064.0,58.2192,58.2192,57.7544,57.7544,66064.0
2022-04-25 15:00:00,58.4,58.46,57.8,57.93,138034.0,57.7544,57.8138,57.161,57.2896,138034.0
2022-04-25 15:05:00,57.94,57.94,57.64,57.81,128945.0,57.2995,57.2995,57.0028,57.1709,128945.0
2022-04-25 15:10:00,57.81,58.03,57.78,58.03,124838.0,57.1709,57.3885,57.1413,57.3885,124838.0
2022-04-25 15:15:00,58.04,58.39,58.03,58.39,139332.0,57.3984,57.7445,57.3885,57.7445,139332.0
2022-04-25 15:20:00,58.38,58.74,58.38,58.68,75792.0,57.7346,58.0907,57.7346,58.0313,75792.0
2022-04-25 15:25:00,58.71,58.81,58.36,58.77,111922.0,58.061,58.1599,57.7149,58.1203,111922.0
2022-04-25 15:30:00,58.74,58.83,58.65,58.73,160194.0,58.0907,58.1797,58.0017,58.0808,160194.0
2022-04-25 15:35:00,58.7,58.96,58.7,58.92,99310.0,58.0511,58.3082,58.0511,58.2687,99310.0
2022-04-25 15:40:00,58.93,59.11,58.63,59.01,184059.0,58.2786,58.4566,57.9819,58.3577,184059.0
2022-04-25 15:45:00,59.04,59.07,58.68,58.76,120934.0,58.3873,58.417,58.0313,58.1104,120934.0
2022-04-25 15:50:00,58.77,59.23,58.72,59.2,241816.0,58.1203,58.5752,58.0709,58.5456,241816.0
2022-04-25 15:55:00,59.21,59.33,59.06,59.23,293179.0,58.5555,58.6741,58.4071,58.5752,293179.0
2022-04-26 09:30:00,58.47,58.52,57.8,57.86,320702.0,57.8236,57.8731,57.161,57.2204,320702.0
2022-04-26 09:35:00,57.86,57.95,57.59,57.61,203890.0,57.2204,57.3094,56.9534,56.9731,203890.0
2022-04-26 09:40:00,57.6,57.76,57.39,57.41,238538.0,56.9633,57.1215,56.7556,56.7754,238538.0
2022-04-26 09:45:00,57.4,57.68,57.28,57.34,140528.0,56.7655,57.0424,56.6468,56.7061,140528.0
2022-04-26 09:50:00,57.33,57.42,57.0,57.0,166640.0,56.6962,56.7852,56.3699,56.3699,166640.0
2022-04-26 09:55:00,56.99,57.1,56.82,56.95,132052.0,56.36,56.4688,56.1919,56.3204,132052.0
2022-04-26 10:00:00,56.94,57.0,56.42,56.54,167592.0,56.3106,56.3699,55.7963,55.915,167592.0
2022-04-26 10:05:00,56.51,56.92,56.45,56.83,121861.0,55.8853,56.2908,55.826,56.2018,121861.0
2022-04-26 10:10:00,56.81,56.89,56.46,56.53,86253.0,56.182,56.2611,55.8359,55.9051,86253.0
2022-04-26 10:15:00,56.52,56.54,56.2,56.34,92966.0,55.8952,55.915,55.5787,55.7172,92966.0
2022-04-26 10:20:00,56.31,56.5,56.15,56.29,62533.0,55.6875,55.8754,55.5293,55.6677,62533.0
2022-04-26 10:25:00,56.25,56.44,56.07,56.44,95577.0,55.6282,55.8161,55.4502,55.8161,95577.0
2022-04-26 10:30:00,56.45,56.51,56.17,56.22,60229.0,55.826,55.8853,55.5491,55.5985,60229.0
2022-04-26 10:35:00,56.18,56.4,55.87,56.03,133532.0,55.559,55.7765,55.2524,55.4106,133532.0
2022-04-26 10:40:00,56.06,56.14,55.81,56.0,91399.0,55.4403,55.5194,55.193,55.3809,91399.0
2022-04-26 10:45:00,56.0,56.32,55.94,56.27,130272.0,55.3809,55.6974,55.3216,55.648,130272.0
2022-04-26 10:50:00,56.24,56.25,55.92,56.04,53806.0,55.6183,55.6282,55.3018,55.4205,53806.0
2022-04-26 10:55:00,56.01,56.15,55.87,55.9,95479.0,55.3908,55.5293,55.2524,55.2821,95479.0
2022-04-26 11:00:00,55.87,55.89,55.62,55.65,83615.0,55.2524,55.2722,55.0051,55.0348,83615.0
2022-04-26 11:05:00,55.65,55.79,55.56,55.78,91284.0,55.0348,55.1733,54.9458,55.1634,91284.0
2022-04-26 11:10:00,55.74,55.88,55.66,55.85,59327.0,55.1238,55.2623,55.0447,55.2326,59327.0
2022-04-26 11:15:00,55.86,55.88,55.58,55.58,53154.0,55.2425,55.2623,54.9656,54.9656,53154.0
2022-04-26 11:20:00,55.58,56.06,55.51,55.94,122197.0,54.9656,55.4403,54.8964,55.3216,122197.0
2022-04-26 11:25:00,55.95,56.03,55.82,55.87,40756.0,55.3315,55.4106,55.2029,55.2524,40756.0
2022-04-26 11:30:00,55.85,56.09,55.71,55.86,68438.0,55.2326,55.47,55.0942,55.2425,68438.0
2022-04-26 11:35:00,55.86,55.9,55.57,55.73,114368.0,55.2425,55.2821,54.9557,55.1139,114368.0
2022-04-26 11:40:00,55.71,55.8,55.51,55.79,89397.0,55.0942,55.1832,54.8964,55.1733,89397.0
2022-04-26 11:45:00,55.79,55.82,55.64,55.72,41807.0,55.1733,55.2029,55.0249,55.104,41807.0
2022-04-26 11:50:00,55.73,55.79,55.62,55.62,24982.0,55.1139,55.1733,55.0051,55.0051,24982.0
2022-04-26 11:55:00,55.63,55.63,55.44,55.48,47724.0,55.015,55.015,54.8271,54.8667,47724.0
2022-04-26 12:00:00,55.51,55.73,55.5,55.67,76897.0,54.8964,55.1139,54.8865,55.0546,76897.0
2022-04-26 12:05:00,55.68,55.93,55.61,55.87,50481.0,55.0645,55.3117,54.9953,55.2524,50481.0
2022-04-26 12:10:00,55.9,55.99,55.8,55.94,55083.0,55.2821,55.3711,55.1832,55.3216,55083.0
2022-04-26 12:15:00,55.96,56.11,55.94,56.01,63860.0,55.3414,55.4897,55.3216,55.3908,63860.0
2022-04-26 12:20:00,56.02,56.28,56.0,56.18,61289.0,55.4007,55.6579,55.3809,55.559,61289.0
2022-04-26 12:25:00,56.21,56.49,56.19,56.42,85936.0,55.5886,55.8655,55.5688,55.7963,85936.0
2022-04-26 12:30:00,56.38,56.47,56.19,56.26,89268.0,55.7567,55.8458,55.5688,55.6381,89268.0
2022-04-26 12:35:00,56.26,56.35,56.06,56.06,58115.0,55.6381,55.7271,55.4403,55.4403,58115.0
2022-04-26 12:40:00,56.08,56.29,56.0,56.13,50562.0,55.4601,55.6677,55.3809,55.5095,50562.0
2022-04-26 12:45:00,56.12,56.16,55.98,56.02,41710.0,55.4996,55.5392,55.3612,55.4007,41710.0
2022-04-26 12:50:00,56.07,56.27,56.03,56.1,43086.0,55.4502,55.648,55.4106,55.4798,43086.0
2022-04-26 12:55:00,56.07,56.59,56.04,56.49,77196.0,55.4502,55.9644,55.4205,55.8655,77196.0
2022-04-26 13:00:00,56.5,56.51,55.86,55.92,76832.0,55.8754,55.8853,55.2425,55.3018,76832.0
2022-04-26 13:05:00,55.9,55.97,55.87,55.89,33764.0,55.2821,55.3513,55.2524,55.2722,33764.0
2022-04-26 13:10:00,55.86,55.94,55.7,55.7,34798.0,55.2425,55.3216,55.0843,55.0843,34798.0
2022-04-26 13:15:00,55.7,55.77,55.61,55.61,26520.0,55.0843,55.1535,54.9953,54.9953,26520.0
2022-04-26 13:20:00,55.62,55.68,55.53,55.55,26393.0,55.0051,55.0645,54.9161,54.9359,26393.0
2022-04-26 13:25:00,55.55,55.63,55.48,55.55,39802.0,54.9359,55.015,54.8667,54.9359,39802.0
2022-04-26 13:30:00,55.53,55.68,55.46,55.64,35953.0,54.9161,55.0645,54.8469,55.0249,35953.0
2022-04-26 13:35:00,55.6,55.72,55.48,55.65,38634.0,54.9854,55.104,54.8667,55.0348,38634.0
2022-04-26 13:40:00,55.63,55.97,55.62,55.85,42117.0,55.015,55.3513,55.0051,55.2326,42117.0
2022-04-26 13:45:00,55.85,55.89,55.61,55.74,49001.0,55.2326,55.2722,54.9953,55.1238,49001.0
2022-04-26 13:50:00,55.7,55.71,55.57,55.58,16875.0,55.0843,55.0942,54.9557,54.9656,16875.0
2022-04-26 13:55:00,55.58,55.75,55.58,55.66,25913.0,54.9656,55.1337,54.9656,55.0447,25913.0
2022-04-26 14:00:00,55.66,55.74,55.52,55.7,31020.0,55.0447,55.1238,54.9063,55.0843,31020.0
2022-04-26 14:05:00,55.69,55.83,55.61,55.69,31653.0,55.0744,55.2128,54.9953,55.0744,31653.0
2022-04-26 14:10:00,55.66,55.94,55.66,55.9,34474.0,55.0447,55.3216,55.0447,55.2821,34474.0
2022-04-26 14:15:00,55.89,56.08,55.72,55.83,62118.0,55.2722,55.4601,55.104,55.2128,62118.0
2022-04-26 14:20:00,55.82,56.22,55.78,56.09,70686.0,55.2029,55.5985,55.1634,55.47,70686.0
2022-04-26 14:25:00,56.1,56.18,55.96,56.11,32309.0,55.4798,55.559,55.3414,55.4897,32309.0
2022-04-26 14:30:00,56.06,56.23,55.97,56.18,75443.0,55.4403,55.6084,55.3513,55.559,75443.0
2022-04-26 14:35:00,56.2,56.32,56.14,56.17,114455.0,55.5787,55.6974,55.5194,55.5491,114455.0
2022-04-26 14:40:00,56.15,56.17,55.83,55.83,80792.0,55.5293,55.5491,55.2128,55.2128,80792.0
2022-04-26 14:45:00,55.84,55.99,55.73,55.8,62123.0,55.2227,55.3711,55.1139,55.1832,62123.0
2022-04-26 14:50:00,55.82,56.1,55.8,56.04,47512.0,55.2029,55.4798,55.1832,55.4205,47512.0
2022-04-26 14:55:00,56.06,56.36,56.03,56.32,52309.0,55.4403,55.737,55.4106,55.6974,52309.0
2022-04-26 15:00:00,56.3,56.45,56.09,56.11,67878.0,55.6776,55.826,55.47,55.4897,67878.0
2022-04-26 15:05:00,56.11,56.12,55.78,55.87,49888.0,55.4897,55.4996,55.1634,55.2524,49888.0
2022-04-26 15:10:00,55.85,55.92,55.49,55.54,52820.0,55.2326,55.3018,54.8766,54.926,52820.0
2022-04-26 15:15:00,55.53,55.55,55.14,55.19,166653.0,54.9161,54.9359,54.5305,54.5799,166653.0
2022-04-26 15:20:00,55.2,55.45,55.19,55.4,87186.0,54.5898,54.837,54.5799,54.7876,87186.0
2022-04-26 15:25:00,55.4,55.43,55.2,55.25,66070.0,54.7876,54.8172,54.5898,54.6392,66070.0
2022-04-26 15:30:00,55.25,55.33,55.03,55.09,89458.0,54.6392,54.7184,54.4217,54.481,89458.0
2022-04-26 15:35:00,55.08,55.34,54.97,55.34,96390.0,54.4711,54.7282,54.3623,54.7282,96390.0
2022-04-26 15:40:00,55.33,55.43,55.11,55.32,107129.0,54.7184,54.8172,54.5008,54.7085,107129.0
2022-04-26 15:45:00,55.33,55.44,55.02,55.11,107383.0,54.7184,54.8271,54.4118,54.5008,107383.0
2022-04-26 15:50:00,55.11,55.34,54.86,54.9,251907.0,54.5008,54.7282,54.2535,54.2931,251907.0
2022-04-26 15:55:00,54.88,55.12,54.64,54.64,399709.0,54.2733,54.5107,54.036,54.036,399709.0
2022-04-27 09:30:00,54.75,55.57,54.67,55.38,311667.0,54.1448,54.9557,54.0656,54.7678,311667.0
2022-04-27 09:35:00,55.39,55.72,55.38,55.67,221306.0,54.7777,55.104,54.7678,55.0546,221306.0
2022-04-27 09:40:00,55.67,56.29,55.6,56.29,220992.0,55.0546,55.6677,54.9854,55.6677,220992.0
2022-04-27 09:45:00,56.3,56.59,56.13,56.43,165357.0,55.6776,55.9644,55.5095,55.8062,165357.0
2022-04-27 09:50:00,56.5,56.71,56.12,56.22,133969.0,55.8754,56.0831,55.4996,55.5985,133969.0
2022-04-27 09:55:00,56.23,56.28,55.94,56.08,118614.0,55.6084,55.6579,55.3216,55.4601,118614.0
2022-04-27 10:00:00,56.07,56.43,55.46,55.47,185278.0,55.4502,55.8062,54.8469,54.8568,185278.0
2022-04-27 10:05:00,55.47,55.56,55.13,55.25,140278.0,54.8568,54.9458,54.5206,54.6392,140278.0
2022-04-27 10:10:00,55.22,55.26,54.57,54.63,222101.0,54.6096,54.6491,53.9668,54.0261,222101.0
2022-04-27 10:15:00,54.63,54.65,54.12,54.42,230368.0,54.0261,54.0459,53.5217,53.8184,230368.0
2022-04-27 10:20:00,54.41,54.87,54.36,54.6,161576.0,53.8085,54.2634,53.7591,53.9964,161576.0
2022-04-27 10:25:00,54.58,54.81,54.25,54.25,161176.0,53.9766,54.2041,53.6503,53.6503,161176.0
2022-04-27 10:30:00,54.26,54.45,54.0,54.4,214789.0,53.6602,53.8481,53.4031,53.7986,214789.0
2022-04-27 10:35:00,54.43,55.03,54.37,54.93,202712.0,53.8283,54.4217,53.769,54.3228,202712.0
2022-04-27 10:40:00,54.94,55.19,54.76,55.09,188339.0,54.3327,54.5799,54.1547,54.481,188339.0
2022-04-27 10:45:00,55.09,55.58,54.98,55.56,176817.0,54.481,54.9656,54.3722,54.9458,176817.0
2022-04-27 10:50:00,55.56,55.56,55.02,55.06,129922.0,54.9458,54.9458,54.4118,54.4513,129922.0
2022-04-27 10:55:00,55.05,55.22,54.89,54.98,87815.0,54.4414,54.6096,54.2832,54.3722,87815.0
2022-04-27 11:00:00,54.98,55.78,54.96,55.39,165699.0,54.3722,55.1634,54.3524,54.7777,165699.0
2022-04-27 11:05:00,55.44,55.5,55.15,55.21,110195.0,54.8271,54.8865,54.5403,54.5997,110195.0
2022-04-27 11:10:00,55.2,55.52,54.98,55.23,140042.0,54.5898,54.9063,54.3722,54.6195,140042.0
2022-04-27 11:15:00,55.28,55.6,55.15,55.38,114123.0,54.6689,54.9854,54.5403,54.7678,114123.0
2022-04-27 11:20:00,55.4,55.62,54.98,55.44,116926.0,54.7876,55.0051,54.3722,54.8271,116926.0
2022-04-27 11:25:00,55.44,55.64,55.26,55.47,136121.0,54.8271,55.0249,54.6491,54.8568,136121.0
2022-04-27 11:30:00,55.55,55.94,55.53,55.9,127355.0,54.9359,55.3216,54.9161,55.2821,127355.0
2022-04-27 11:35:00,55.92,55.96,55.69,55.73,73738.0,55.3018,55.3414,55.0744,55.1139,73738.0
2022-04-27 11:40:00,55.74,55.92,55.58,55.68,90248.0,55.1238,55.3018,54.9656,55.0645,90248.0
2022-04-27 11:45:00,55.66,55.66,55.36,55.5,97023.0,55.0447,55.0447,54.748,54.8865,97023.0
2022-04-27 11:50:00,55.53,55.55,55.07,55.13,70142.0,54.9161,54.9359,54.4612,54.5206,70142.0
2022-04-27 11:55:00,55.14,55.32,55.09,55.29,38497.0,54.5305,54.7085,54.481,54.6788,38497.0
2022-04-27 12:00:00,55.26,55.35,54.93,55.19,71563.0,54.6491,54.7381,54.3228,54.5799,71563.0
2022-04-27 12:05:00,55.19,55.62,55.19,55.53,83111.0,54.5799,55.0051,54.5799,54.9161,83111.0
2022-04-27 12:10:00,55.56,55.69,55.4,55.56,66598.0,54.9458,55.0744,54.7876,54.9458,66598.0
2022-04-27 12:15:00,55.56,55.72,55.43,55.5,68017.0,54.9458,55.104,54.8172,54.8865,68017.0
2022-04-27 12:20:00,55.53,56.31,55.44,56.21,129007.0,54.9161,55.6875,54.8271,55.5886,129007.0
2022-04-27 12:25:00,56.21,56.41,56.14,56.34,77437.0,55.5886,55.7864,55.5194,55.7172,77437.0
2022-04-27 12:30:00,56.37,56.44,56.22,56.3,47578.0,55.7469,55.8161,55.5985,55.6776,47578.0
2022-04-27 12:35:00,56.32,56.32,56.07,56.2,48992.0,55.6974,55.6974,55.4502,55.5787,48992.0
2022-04-27 12:40:00,56.2,56.51,56.11,56.33,78940.0,55.5787,55.8853,55.4897,55.7073,78940.0
2022-04-27 12:45:00,56.31,56.37,56.06,56.09,81185.0,55.6875,55.7469,55.4403,55.47,81185.0
2022-04-27 12:50:00,56.11,56.18,55.97,56.09,58417.0,55.4897,55.559,55.3513,55.47,58417.0
2022-04-27 12:55:00,56.11,56.17,56.0,56.12,91681.0,55.4897,55.5491,55.3809,55.4996,91681.0
2022-04-27 13:00:00,56.16,56.24,55.37,56.19,318661.0,55.5392,55.6183,54.7579,55.5688,318661.0
2022-04-27 13:05:00,56.16,56.29,55.78,55.81,105882.0,55.5392,55.6677,55.1634,55.193,105882.0
2022-04-27 13:10:00,55.84,55.9,55.53,55.73,89253.0,55.2227,55.2821,54.9161,55.1139,89253.0
2022-04-27 13:15:00,55.68,55.69,55.43,55.5,69272.0,55.0645,55.0744,54.8172,54.8865,69272.0
2022-04-27 13:20:00,55.49,55.73,55.47,55.6,54340.0,54.8766,55.1139,54.8568,54.9854,54340.0
2022-04-27 13:25:00,55.61,55.99,55.29,55.99,127867.0,54.9953,55.3711,54.6788,55.3711,127867.0
2022-04-27 13:30:00,55.98,56.04,55.74,55.85,94987.0,55.3612,55.4205,55.1238,55.2326,94987.0
2022-04-27 13:35:00,55.91,56.05,55.58,55.66,84200.0,55.2919,55.4304,54.9656,55.0447,84200.0
2022-04-27 13:40:00,55.66,55.71,55.52,55.63,83723.0,55.0447,55.0942,54.9063,55.015,83723.0
2022-04-27 13:45:00,55.65,55.9,55.55,55.86,114819.0,55.0348,55.2821,54.9359,55.2425,114819.0
2022-04-27 13:50:00,55.83,56.03,55.81,55.96,63835.0,55.2128,55.4106,55.193,55.3414,63835.0
2022-04-27 13:55:00,55.96,56.03,55.85,55.99,49901.0,55.3414,55.4106,55.2326,55.3711,49901.0
2022-04-27 14:00:00,55.99,56.05,55.75,55.75,69524.0,55.3711,55.4304,55.1337,55.1337,69524.0
2022-04-27 14:05:00,55.74,55.89,55.7,55.82,47651.0,55.1238,55.2722,55.0843,55.2029,47651.0
2022-04-27 14:10:00,55.78,56.0,55.69,55.91,38172.0,55.1634,55.3809,55.0744,55.2919,38172.0
2022-04-27 14:15:00,55.87,55.91,55.53,55.63,41135.0,55.2524,55.2919,54.9161,55.015,41135.0
2022-04-27 14:20:00,55.61,55.75,55.54,55.54,36130.0,54.9953,55.1337,54.926,54.926,36130.0
2022-04-27 14:25:00,55.51,55.6,55.44,55.52,56896.0,54.8964,54.9854,54.8271,54.9063,56896.0
2022-04-27 14:30:00,55.5,55.75,55.46,55.72,50185.0,54.8865,55.1337,54.8469,55.104,50185.0
2022-04-27 14:35:00,55.71,55.75,55.23,55.64,79155.0,55.0942,55.1337,54.6195,55.0249,79155.0
2022-04-27 14:40:00,55.66,55.9,55.63,55.82,75283.0,55.0447,55.2821,55.015,55.2029,75283.0
2022-04-27 14:45:00,55.82,55.94,55.53,55.61,79645.0,55.2029,55.3216,54.9161,54.9953,79645.0
2022-04-27 14:50:00,55.64,55.64,55.22,55.28,97577.0,55.0249,55.0249,54.6096,54.6689,97577.0
2022-04-27 14:55:00,55.29,55.29,54.85,54.97,182483.0,54.6788,54.6788,54.2437,54.3623,182483.0
2022-04-27 15:00:00,54.97,55.11,54.69,54.82,89673.0,54.3623,54.5008,54.0854,54.214,89673.0
2022-04-27 15:05:00,54.81,55.03,54.7,54.83,47008.0,54.2041,54.4217,54.0953,54.2239,47008.0
2022-04-27 15:10:00,54.82,55.04,54.69,54.91,79479.0,54.214,54.4316,54.0854,54.303,79479.0
2022-04-27 15:15:00,54.91,55.06,54.62,54.77,77734.0,54.303,54.4513,54.0162,54.1645,77734.0
2022-04-27 15:20:00,54.77,54.84,54.55,54.72,75827.0,54.1645,54.2338,53.947,54.1151,75827.0
2022-04-27 15:25:00,54.69,54.9,54.69,54.81,79144.0,54.0854,54.2931,54.0854,54.2041,79144.0
2022-04-27 15:30:00,54.81,54.96,54.71,54.76,92368.0,54.2041,54.3524,54.1052,54.1547,92368.0
2022-04-27 15:35:00,54.77,54.87,54.44,54.54,112789.0,54.1645,54.2634,53.8382,53.9371,112789.0
2022-04-27 15:40:00,54.54,55.01,54.5,54.91,101641.0,53.9371,54.4019,53.8975,54.303,101641.0
2022-04-27 15:45:00,54.91,55.04,54.57,54.62,95203.0,54.303,54.4316,53.9668,54.0162,95203.0
2022-04-27 15:50:00,54.59,54.74,54.39,54.64,176508.0,53.9865,54.1349,53.7887,54.036,176508.0
2022-04-27 15:55:00,54.64,54.83,54.53,54.58,182895.0,54.036,54.2239,53.9272,53.9766,182895.0
2022-04-28 09:30:00,56.36,56.93,56.23,56.36,361835.0,55.737,56.3007,55.6084,55.737,361835.0
2022-04-28 09:35:00,56.37,56.54,56.07,56.07,285406.0,55.7469,55.915,55.4502,55.4502,285406.0
2022-04-28 09:40:00,56.07,56.45,55.56,55.6,313822.0,55.4502,55.826,54.9458,54.9854,313822.0
2022-04-28 09:45:00,55.59,55.9,55.53,55.59,330514.0,54.9755,55.2821,54.9161,54.9755,330514.0
2022-04-28 09:50:00,55.58,55.8,55.38,55.73,249497.0,54.9656,55.1832,54.7678,55.1139,249497.0
2022-04-28 09:55:00,55.75,55.92,55.56,55.72,135861.0,55.1337,55.3018,54.9458,55.104,135861.0
2022-04-28 10:00:00,55.7,55.78,55.21,55.34,200687.0,55.0843,55.1634,54.5997,54.7282,200687.0
2022-04-28 10:05:00,55.31,55.75,55.23,55.49,103181.0,54.6986,55.1337,54.6195,54.8766,103181.0
2022-04-28 10:10:00,55.52,55.64,55.3,55.46,138698.0,54.9063,55.0249,54.6887,54.8469,138698.0
2022-04-28 10:15:00,55.45,56.03,55.19,56.0,190265.0,54.837,55.4106,54.5799,55.3809,190265.0
2022-04-28 10:20:00,55.99,56.14,55.72,55.72,160154.0,55.3711,55.5194,55.104,55.104,160154.0
2022-04-28 10:25:00,55.7,55.74,55.12,55.14,170952.0,55.0843,55.1238,54.5107,54.5305,170952.0
2022-04-28 10:30:00,55.13,55.25,54.95,54.97,135698.0,54.5206,54.6392,54.3426,54.3623,135698.0
2022-04-28 10:35:00,54.98,55.29,54.94,55.06,97402.0,54.3722,54.6788,54.3327,54.4513,97402.0
2022-04-28 10:40:00,55.06,55.17,54.87,55.09,68351.0,54.4513,54.5601,54.2634,54.481,68351.0
2022-04-28 10:45:00,55.07,55.36,55.04,55.08,89911.0,54.4612,54.748,54.4316,54.4711,89911.0
2022-04-28 10:50:00,55.05,55.28,54.94,55.24,88127.0,54.4414,54.6689,54.3327,54.6293,88127.0
2022-04-28 10:55:00,55.21,55.57,55.18,55.45,91257.0,54.5997,54.9557,54.57,54.837,91257.0
2022-04-28 11:00:00,55.47,55.74,55.37,55.67,68338.0,54.8568,55.1238,54.7579,55.0546,68338.0
2022-04-28 11:05:00,55.7,56.15,55.53,56.06,106783.0,55.0843,55.5293,54.9161,55.4403,106783.0
2022-04-28 11:10:00,56.05,56.21,56.0,56.18,72524.0,55.4304,55.5886,55.3809,55.559,72524.0
2022-04-28 11:15:00,56.18,56.36,56.1,56.34,132229.0,55.559,55.737,55.4798,55.7172,132229.0
2022-04-28 11:20:00,56.36,56.36,56.09,56.15,52836.0,55.737,55.737,55.47,55.5293,52836.0
2022-04-28 11:25:00,56.16,56.29,56.01,56.05,51345.0,55.5392,55.6677,55.3908,55.4304,51345.0
2022-04-28 11:30:00,56.06,56.35,55.96,56.11,51337.0,55.4403,55.7271,55.3414,55.4897,51337.0
2022-04-28 11:35:00,56.12,56.14,55.73,55.74,45051.0,55.4996,55.5194,55.1139,55.1238,45051.0
2022-04-28 11:40:00,55.75,55.87,55.65,55.66,61329.0,55.1337,55.2524,55.0348,55.0447,61329.0
2022-04-28 11:45:00,55.66,55.69,55.51,55.63,52287.0,55.0447,55.0744,54.8964,55.015,52287.0
2022-04-28 11:50:00,55.6,55.9,55.51,55.7,48980.0,54.9854,55.2821,54.8964,55.0843,48980.0
2022-04-28 11:55:00,55.69,55.77,55.51,55.75,61446.0,55.0744,55.1535,54.8964,55.1337,61446.0
2022-04-28 12:00:00,55.73,55.9,55.58,55.86,72510.0,55.1139,55.2821,54.9656,55.2425,72510.0
2022-04-28 12:05:00,55.84,55.85,55.56,55.75,66079.0,55.2227,55.2326,54.9458,55.1337,66079.0
2022-04-28 12:10:00,55.75,56.07,55.74,56.06,66221.0,55.1337,55.4502,55.1238,55.4403,66221.0
2022-04-28 12:15:00,56.07,56.38,56.05,56.32,79837.0,55.4502,55.7567,55.4304,55.6974,79837.0
2022-04-28 12:20:00,56.34,56.52,56.29,56.49,52524.0,55.7172,55.8952,55.6677,55.8655,52524.0
2022-04-28 12:25:00,56.48,56.72,56.48,56.71,64483.0,55.8556,56.093,55.8556,56.0831,64483.0
2022-04-28 12:30:00,56.72,56.94,56.67,56.92,72821.0,56.093,56.3106,56.0435,56.2908,72821.0
2022-04-28 12:35:00,56.93,57.1,56.92,57.04,122175.0,56.3007,56.4688,56.2908,56.4095,122175.0
2022-04-28 12:40:00,57.05,57.27,57.05,57.26,97903.0,56.4193,56.6369,56.4193,56.627,97903.0
2022-04-28 12:45:00,57.28,57.7,57.28,57.45,273677.0,56.6468,57.0622,56.6468,56.8149,273677.0
2022-04-28 12:50:00,57.47,57.53,57.27,57.5,143531.0,56.8347,56.894,56.6369,56.8644,143531.0
2022-04-28 12:55:00,57.49,57.6,57.36,57.58,79253.0,56.8545,56.9633,56.7259,56.9435,79253.0
2022-04-28 13:00:00,57.6,57.78,57.46,57.76,127422.0,56.9633,57.1413,56.8248,57.1215,127422.0
2022-04-28 13:05:00,57.76,57.87,57.6,57.81,87534.0,57.1215,57.2303,56.9633,57.1709,87534.0
2022-04-28 13:10:00,57.82,58.14,57.79,58.11,101323.0,57.1808,57.4973,57.1512,57.4676,101323.0
2022-04-28 13:15:00,58.09,58.19,57.84,57.98,140944.0,57.4478,57.5467,57.2006,57.3391,140944.0
2022-04-28 13:20:00,57.99,58.01,57.85,57.95,131998.0,57.3489,57.3687,57.2105,57.3094,131998.0
2022-04-28 13:25:00,57.94,58.07,57.91,57.99,44568.0,57.2995,57.4281,57.2698,57.3489,44568.0
2022-04-28 13:30:00,58.01,58.17,57.82,58.06,145678.0,57.3687,57.527,57.1808,57.4182,145678.0
2022-04-28 13:35:00,58.02,58.34,58.02,58.32,92352.0,57.3786,57.6951,57.3786,57.6753,92352.0
2022-04-28 13:40:00,58.32,58.37,57.99,58.16,105950.0,57.6753,57.7247,57.3489,57.5171,105950.0
2022-04-28 13:45:00,58.14,58.3,58.05,58.28,41250.0,57.4973,57.6555,57.4083,57.6357,41250.0
2022-04-28 13:50:00,58.29,58.31,58.08,58.16,88504.0,57.6456,57.6654,57.438,57.5171,88504.0
2022-04-28 13:55:00,58.15,58.36,58.14,58.34,60566.0,57.5072,57.7149,57.4973,57.6951,60566.0
2022-04-28 14:00:00,58.34,58.38,58.22,58.36,60549.0,57.6951,57.7346,57.5764,57.7149,60549.0
2022-04-28 14:05:00,58.37,58.38,58.15,58.26,59874.0,57.7247,57.7346,57.5072,57.616,59874.0
2022-04-28 14:10:00,58.28,58.38,58.21,58.26,44172.0,57.6357,57.7346,57.5665,57.616,44172.0
2022-04-28 14:15:00,58.25,58.35,58.15,58.32,47790.0,57.6061,57.705,57.5072,57.6753,47790.0
2022-04-28 14:20:00,58.32,58.43,58.17,58.43,111461.0,57.6753,57.7841,57.527,57.7841,111461.0
2022-04-28 14:25:00,58.43,58.45,58.35,58.42,135965.0,57.7841,57.8039,57.705,57.7742,135965.0
2022-04-28 14:30:00,58.44,58.51,58.31,58.47,78591.0,57.794,57.8632,57.6654,57.8236,78591.0
2022-04-28 14:35:00,58.48,58.64,58.47,58.59,65738.0,57.8335,57.9918,57.8236,57.9423,65738.0
2022-04-28 14:40:00,58.6,58.74,58.55,58.71,100483.0,57.9522,58.0907,57.9028,58.061,100483.0
2022-04-28 14:45:00,58.7,58.83,58.63,58.83,80652.0,58.0511,58.1797,57.9819,58.1797,80652.0
2022-04-28 14:50:00,58.83,58.98,58.67,58.68,105836.0,58.1797,58.328,58.0214,58.0313,105836.0
2022-04-28 14:55:00,58.67,58.78,58.63,58.77,34714.0,58.0214,58.1302,57.9819,58.1203,34714.0
2022-04-28 15:00:00,58.73,58.8,58.57,58.71,50100.0,58.0808,58.15,57.9225,58.061,50100.0
2022-04-28 15:05:00,58.71,58.92,58.71,58.84,29141.0,58.061,58.2687,58.061,58.1896,29141.0
2022-04-28 15:10:00,58.84,58.85,58.69,58.78,68457.0,58.1896,58.1994,58.0412,58.1302,68457.0
2022-04-28 15:15:00,58.75,58.9,58.69,58.9,56912.0,58.1005,58.2489,58.0412,58.2489,56912.0
2022-04-28 15:20:00,58.9,59.12,58.85,59.12,99532.0,58.2489,58.4665,58.1994,58.4665,99532.0
2022-04-28 15:25:00,59.12,59.12,58.8,58.8,72191.0,58.4665,58.4665,58.15,58.15,72191.0
2022-04-28 15:30:00,58.79,58.84,58.55,58.6,72415.0,58.1401,58.1896,57.9028,57.9522,72415.0
2022-04-28 15:35:00,58.59,58.72,58.46,58.58,131825.0,57.9423,58.0709,57.8138,57.9324,131825.0
2022-04-28 15:40:00,58.57,58.72,58.41,58.45,96513.0,57.9225,58.0709,57.7643,57.8039,96513.0
2022-04-28 15:45:00,58.47,58.61,58.27,58.45,118007.0,57.8236,57.9621,57.6259,57.8039,118007.0
2022-04-28 15:50:00,58.46,58.47,58.18,58.34,179729.0,57.8138,57.8236,57.5368,57.6951,179729.0
2022-04-28 15:55:00,58.33,58.5,58.05,58.45,194060.0,57.6852,57.8533,57.4083,57.8039,194060.0
2022-04-29 09:30:00,56.95,57.51,56.42,57.41,426211.0,56.3204,56.8743,55.7963,56.7754,426211.0
2022-04-29 09:35:00,57.36,57.68,57.02,57.16,391338.0,56.7259,57.0424,56.3897,56.5281,391338.0
2022-04-29 09:40:00,57.18,57.38,56.76,56.86,255351.0,56.5479,56.7457,56.1325,56.2314,255351.0
2022-04-29 09:45:00,56.88,57.35,56.71,57.26,233467.0,56.2512,56.716,56.0831,56.627,233467.0
2022-04-29 09:50:00,57.24,57.55,57.16,57.36,265547.0,56.6072,56.9138,56.5281,56.7259,265547.0
2022-04-29 09:55:00,57.36,58.2,57.36,58.07,309607.0,56.7259,57.5566,56.7259,57.4281,309607.0
2022-04-29 10:00:00,58.12,58.16,57.66,57.78,136378.0,57.4775,57.5171,57.0226,57.1413,136378.0
2022-04-29 10:05:00,57.79,57.81,57.31,57.61,128489.0,57.1512,57.1709,56.6765,56.9731,128489.0
2022-04-29 10:10:00,57.61,57.7,57.33,57.5,119275.0,56.9731,57.0622,56.6962,56.8644,119275.0
2022-04-29 10:15:00,57.51,57.78,56.7,56.81,199811.0,56.8743,57.1413,56.0732,56.182,199811.0
2022-04-29 10:20:00,56.8,56.99,56.59,56.75,196347.0,56.1721,56.36,55.9644,56.1227,196347.0
2022-04-29 10:25:00,56.77,56.85,56.33,56.44,156183.0,56.1424,56.2216,55.7073,55.8161,156183.0
2022-04-29 10:30:00,56.44,56.63,56.36,56.42,115708.0,55.8161,56.004,55.737,55.7963,115708.0
2022-04-29 10:35:00,56.45,56.5,56.11,56.35,105795.0,55.826,55.8754,55.4897,55.7271,105795.0
2022-04-29 10:40:00,56.37,56.47,56.16,56.28,78025.0,55.7469,55.8458,55.5392,55.6579,78025.0
2022-04-29 10:45:00,56.24,56.31,56.02,56.07,190090.0,55.6183,55.6875,55.4007,55.4502,190090.0
2022-04-29 10:50:00,56.05,56.15,55.9,56.14,100614.0,55.4304,55.5293,55.2821,55.5194,100614.0
2022-04-29 10:55:00,56.13,56.34,56.07,56.27,79848.0,55.5095,55.7172,55.4502,55.648,79848.0
2022-04-29 11:00:00,56.27,56.27,55.98,56.2,80118.0,55.648,55.648,55.3612,55.5787,80118.0
2022-04-29 11:05:00,56.19,56.48,56.0,56.08,80186.0,55.5688,55.8556,55.3809,55.4601,80186.0
2022-04-29 11:10:00,56.09,56.14,55.8,56.09,82132.0,55.47,55.5194,55.1832,55.47,82132.0
2022-04-29 11:15:00,56.0,56.12,55.92,56.06,30928.0,55.3809,55.4996,55.3018,55.4403,30928.0
2022-04-29 11:20:00,56.08,56.31,55.88,56.18,101391.0,55.4601,55.6875,55.2623,55.559,101391.0
2022-04-29 11:25:00,56.18,56.21,55.99,56.2,87095.0,55.559,55.5886,55.3711,55.5787,87095.0
2022-04-29 11:30:00,56.19,56.56,56.1,56.27,114832.0,55.5688,55.9348,55.4798,55.648,114832.0
2022-04-29 11:35:00,56.29,56.39,56.17,56.25,47140.0,55.6677,55.7666,55.5491,55.6282,47140.0
2022-04-29 11:40:00,56.19,56.44,56.14,56.44,56585.0,55.5688,55.8161,55.5194,55.8161,56585.0
2022-04-29 11:45:00,56.44,56.64,56.24,56.3,104248.0,55.8161,56.0139,55.6183,55.6776,104248.0
2022-04-29 11:50:00,56.32,56.39,56.12,56.32,45097.0,55.6974,55.7666,55.4996,55.6974,45097.0
2022-04-29 11:55:00,56.34,56.39,55.94,55.95,59868.0,55.7172,55.7666,55.3216,55.3315,59868.0
2022-04-29 12:00:00,55.99,56.01,55.51,55.54,91911.0,55.3711,55.3908,54.8964,54.926,91911.0
2022-04-29 12:05:00,55.51,55.63,55.46,55.5,76390.0,54.8964,55.015,54.8469,54.8865,76390.0
2022-04-29 12:10:00,55.49,55.66,55.48,55.54,84399.0,54.8766,55.0447,54.8667,54.926,84399.0
2022-04-29 12:15:00,55.54,55.58,55.39,55.44,48046.0,54.926,54.9656,54.7777,54.8271,48046.0
2022-04-29 12:20:00,55.46,55.59,55.42,55.57,58658.0,54.8469,54.9755,54.8074,54.9557,58658.0
2022-04-29 12:25:00,55.59,55.69,55.4,55.47,34842.0,54.9755,55.0744,54.7876,54.8568,34842.0
2022-04-29 12:30:00,55.46,55.5,55.35,55.44,58319.0,54.8469,54.8865,54.7381,54.8271,58319.0
2022-04-29 12:35:00,55.44,55.49,55.32,55.41,46881.0,54.8271,54.8766,54.7085,54.7975,46881.0
2022-04-29 12:40:00,55.4,55.46,55.15,55.16,78802.0,54.7876,54.8469,54.5403,54.5502,78802.0
2022-04-29 12:45:00,55.17,55.3,55.16,55.26,60619.0,54.5601,54.6887,54.5502,54.6491,60619.0
2022-04-29 12:50:00,55.23,55.24,54.97,54.98,99077.0,54.6195,54.6293,54.3623,54.3722,99077.0
2022-04-29 12:55:00,55.01,55.17,55.0,55.1,57141.0,54.4019,54.5601,54.392,54.4909,57141.0
2022-04-29 13:00:00,55.08,55.45,55.08,55.35,79443.0,54.4711,54.837,54.4711,54.7381,79443.0
2022-04-29 13:05:00,55.33,55.36,55.03,55.07,76561.0,54.7184,54.748,54.4217,54.4612,76561.0
2022-04-29 13:10:00,55.07,55.19,55.03,55.19,26044.0,54.4612,54.5799,54.4217,54.5799,26044.0
2022-04-29 13:15:00,55.21,55.33,55.18,55.27,52224.0,54.5997,54.7184,54.57,54.659,52224.0
2022-04-29 13:20:00,55.25,55.46,55.17,55.45,63663.0,54.6392,54.8469,54.5601,54.837,63663.0
2022-04-29 13:25:00,55.43,55.6,55.31,55.34,128738.0,54.8172,54.9854,54.6986,54.7282,128738.0
2022-04-29 13:30:00,55.33,55.52,55.33,55.46,53789.0,54.7184,54.9063,54.7184,54.8469,53789.0
2022-04-29 13:35:00,55.43,55.64,55.35,55.35,59029.0,54.8172,55.0249,54.7381,54.7381,59029.0
2022-04-29 13:40:00,55.35,55.39,55.07,55.11,57298.0,54.7381,54.7777,54.4612,54.5008,57298.0
2022-04-29 13:45:00,55.11,55.13,54.93,54.98,46461.0,54.5008,54.5206,54.3228,54.3722,46461.0
2022-04-29 13:50:00,55.0,55.1,54.94,55.01,20604.0,54.392,54.4909,54.3327,54.4019,20604.0
2022-04-29 13:55:00,54.99,55.01,54.91,54.94,34523.0,54.3821,54.4019,54.303,54.3327,34523.0
2022-04-29 14:00:00,54.97,54.98,54.77,54.85,68700.0,54.3623,54.3722,54.1645,54.2437,68700.0
2022-04-29 14:05:00,54.86,54.88,54.73,54.73,33120.0,54.2535,54.2733,54.125,54.125,33120.0
2022-04-29 14:10:00,54.71,54.83,54.61,54.81,44531.0,54.1052,54.2239,54.0063,54.2041,44531.0
2022-04-29 14:15:00,54.82,55.08,54.77,54.84,82507.0,54.214,54.4711,54.1645,54.2338,82507.0
2022-04-29 14:20:00,54.82,54.82,54.57,54.6,42191.0,54.214,54.214,53.9668,53.9964,42191.0
2022-04-29 14:25:00,54.62,54.7,54.59,54.62,34158.0,54.0162,54.0953,53.9865,54.0162,34158.0
2022-04-29 14:30:00,54.61,54.77,54.54,54.6,56280.0,54.0063,54.1645,53.9371,53.9964,56280.0
2022-04-29 14:35:00,54.57,54.66,54.35,54.38,59686.0,53.9668,54.0558,53.7492,53.7789,59686.0
2022-04-29 14:40:00,54.36,54.46,54.35,54.46,44771.0,53.7591,53.858,53.7492,53.858,44771.0
2022-04-29 14:45:00,54.47,54.47,54.22,54.23,70555.0,53.8679,53.8679,53.6206,53.6305,70555.0
2022-04-29 14:50:00,54.23,54.29,54.13,54.16,37688.0,53.6305,53.6899,53.5316,53.5613,37688.0
2022-04-29 14:55:00,54.14,54.45,54.08,54.36,74337.0,53.5415,53.8481,53.4822,53.7591,74337.0
2022-04-29 15:00:00,54.36,54.43,54.19,54.32,73714.0,53.7591,53.8283,53.591,53.7195,73714.0
2022-04-29 15:05:00,54.31,54.32,54.06,54.09,56565.0,53.7096,53.7195,53.4624,53.4921,56565.0
2022-04-29 15:10:00,54.09,54.19,53.91,53.94,129845.0,53.4921,53.591,53.3141,53.3437,129845.0
2022-04-29 15:15:00,53.94,54.3,53.92,54.28,96153.0,53.3437,53.6997,53.3239,53.68,96153.0
2022-04-29 15:20:00,54.28,54.34,54.04,54.22,93040.0,53.68,53.7393,53.4426,53.6206,93040.0
2022-04-29 15:25:00,54.23,54.35,53.89,53.9,72460.0,53.6305,53.7492,53.2943,53.3042,72460.0
2022-04-29 15:30:00,53.9,54.21,53.87,54.06,145941.0,53.3042,53.6107,53.2745,53.4624,145941.0
2022-04-29 15:35:00,54.03,54.19,53.9,54.04,180209.0,53.4327,53.591,53.3042,53.4426,180209.0
2022-04-29 15:40:00,54.02,54.19,53.85,53.88,168454.0,53.4228,53.591,53.2547,53.2844,168454.0
2022-04-29 15:45:00,53.87,53.92,53.5,53.53,321330.0,53.2745,53.3239,52.9086,52.9383,321330.0
2022-04-29 15:50:00,53.51,53.51,53.04,53.19,455780.0,52.9185,52.9185,52.4537,52.602,455780.0
2022-04-29 15:55:00,53.17,53.33,53.01,53.21,389335.0,52.5822,52.7405,52.424,52.6218,389335.0
2022-05-02 09:30:00,53.06,53.48,52.83,52.93,239632.0,52.4734,52.8888,52.246,52.3449,239632.0
2022-05-02 09:35:00,52.88,52.97,52.26,52.79,248804.0,52.2954,52.3844,51.6823,52.2064,248804.0
2022-05-02 09:40:00,52.8,53.85,52.44,53.72,297527.0,52.2163,53.2547,51.8603,53.1262,297527.0
2022-05-02 09:45:00,53.65,53.94,53.27,53.34,274080.0,53.0569,53.3437,52.6811,52.7504,274080.0
2022-05-02 09:50:00,53.27,53.76,53.11,53.74,236033.0,52.6811,53.1657,52.5229,53.1459,236033.0
2022-05-02 09:55:00,53.69,54.17,53.48,53.85,404288.0,53.0965,53.5712,52.8888,53.2547,404288.0
2022-05-02 10:00:00,53.78,53.95,53.44,53.81,520794.0,53.1855,53.3536,52.8492,53.2152,520794.0
2022-05-02 10:05:00,53.81,53.82,53.09,53.19,306103.0,53.2152,53.225,52.5031,52.602,306103.0
2022-05-02 10:10:00,53.16,53.41,52.85,52.91,346063.0,52.5723,52.8196,52.2658,52.3251,346063.0
2022-05-02 10:15:00,52.9,53.43,52.82,53.29,323902.0,52.3152,52.8394,52.2361,52.7009,323902.0
2022-05-02 10:20:00,53.28,53.73,53.15,53.66,312739.0,52.691,53.136,52.5625,53.0668,312739.0
2022-05-02 10:25:00,53.67,54.33,53.56,54.23,382534.0,53.0767,53.7294,52.9679,53.6305,382534.0
2022-05-02 10:30:00,54.25,54.74,54.22,54.51,341178.0,53.6503,54.1349,53.6206,53.9074,341178.0
2022-05-02 10:35:00,54.51,54.62,54.23,54.35,255219.0,53.9074,54.0162,53.6305,53.7492,255219.0
2022-05-02 10:40:00,54.35,54.66,54.09,54.16,133104.0,53.7492,54.0558,53.4921,53.5613,133104.0
2022-05-02 10:45:00,54.13,54.15,53.86,53.93,93578.0,53.5316,53.5514,53.2646,53.3338,93578.0
2022-05-02 10:50:00,53.93,53.96,53.71,53.82,241020.0,53.3338,53.3635,53.1163,53.225,241020.0
2022-05-02 10:55:00,53.77,54.1,53.52,53.62,175309.0,53.1756,53.502,52.9284,53.0273,175309.0
2022-05-02 11:00:00,53.62,53.66,53.25,53.27,117875.0,53.0273,53.0668,52.6613,52.6811,117875.0
2022-05-02 11:05:00,53.27,53.7,53.23,53.57,204097.0,52.6811,53.1064,52.6416,52.9778,204097.0
2022-05-02 11:10:00,53.56,53.86,53.41,53.85,100921.0,52.9679,53.2646,52.8196,53.2547,100921.0
2022-05-02 11:15:00,53.84,53.85,52.99,53.07,150305.0,53.2448,53.2547,52.4042,52.4833,150305.0
2022-05-02 11:20:00,53.06,53.25,52.99,53.22,132668.0,52.4734,52.6613,52.4042,52.6317,132668.0
2022-05-02 11:25:00,53.22,53.48,53.01,53.3,138401.0,52.6317,52.8888,52.424,52.7108,138401.0
2022-05-02 11:30:00,53.29,53.55,53.06,53.39,221080.0,52.7009,52.958,52.4734,52.7998,221080.0
2022-05-02 11:35:00,53.42,53.59,53.02,53.08,174812.0,52.8295,52.9976,52.4339,52.4932,174812.0
2022-05-02 11:40:00,53.06,53.38,52.93,53.12,169497.0,52.4734,52.7899,52.3449,52.5328,169497.0
2022-05-02 11:45:00,53.12,53.35,53.02,53.1,98447.0,52.5328,52.7602,52.4339,52.513,98447.0
2022-05-02 11:50:00,53.09,53.44,53.05,53.38,71271.0,52.5031,52.8492,52.4636,52.7899,71271.0
2022-05-02 11:55:00,53.35,53.67,53.28,53.6,95140.0,52.7602,53.0767,52.691,53.0075,95140.0
2022-05-02 12:00:00,53.6,53.79,53.0,53.12,115923.0,53.0075,53.1954,52.4141,52.5328,115923.0
2022-05-02 12:05:00,53.15,53.35,53.07,53.33,69708.0,52.5625,52.7602,52.4833,52.7405,69708.0
2022-05-02 12:10:00,53.31,53.47,53.25,53.43,35588.0,52.7207,52.8789,52.6613,52.8394,35588.0
2022-05-02 12:15:00,53.38,53.77,53.34,53.75,105298.0,52.7899,53.1756,52.7504,53.1558,105298.0
2022-05-02 12:20:00,53.74,54.01,53.69,53.71,150095.0,53.1459,53.4129,53.0965,53.1163,150095.0
2022-05-02 12:25:00,53.72,53.74,53.5,53.7,34063.0,53.1262,53.1459,52.9086,53.1064,34063.0
2022-05-02 12:30:00,53.7,53.82,53.54,53.82,71930.0,53.1064,53.225,52.9481,53.225,71930.0
2022-05-02 12:35:00,53.84,53.93,53.37,53.4,117789.0,53.2448,53.3338,52.78,52.8097,117789.0
2022-05-02 12:40:00,53.37,53.53,53.21,53.27,139499.0,52.78,52.9383,52.6218,52.6811,139499.0
2022-05-02 12:45:00,53.27,53.36,53.17,53.23,58157.0,52.6811,52.7701,52.5822,52.6416,58157.0
2022-05-02 12:50:00,53.22,53.27,52.99,53.03,73537.0,52.6317,52.6811,52.4042,52.4438,73537.0
2022-05-02 12:55:00,53.04,53.16,52.73,52.83,164743.0,52.4537,52.5723,52.1471,52.246,164743.0
2022-05-02 13:00:00,52.83,52.87,52.55,52.62,79028.0,52.246,52.2855,51.9691,52.0383,79028.0
2022-05-02 13:05:00,52.63,53.04,52.61,52.86,169782.0,52.0482,52.4537,52.0284,52.2757,169782.0
2022-05-02 13:10:00,52.85,53.07,52.76,52.93,90700.0,52.2658,52.4833,52.1768,52.3449,90700.0
2022-05-02 13:15:00,52.92,52.93,52.73,52.79,74175.0,52.335,52.3449,52.1471,52.2064,74175.0
2022-05-02 13:20:00,52.79,52.81,52.61,52.65,114167.0,52.2064,52.2262,52.0284,52.068,114167.0
2022-05-02 13:25:00,52.66,52.86,52.6,52.7,59704.0,52.0779,52.2757,52.0185,52.1174,59704.0
2022-05-02 13:30:00,52.7,52.95,52.59,52.63,72082.0,52.1174,52.3647,52.0086,52.0482,72082.0
2022-05-02 13:35:00,52.62,52.74,52.54,52.6,78127.0,52.0383,52.157,51.9592,52.0185,78127.0
2022-05-02 13:40:00,52.58,52.7,52.47,52.48,55485.0,51.9988,52.1174,51.89,51.8999,55485.0
2022-05-02 13:45:00,52.48,52.54,52.26,52.26,122936.0,51.8999,51.9592,51.6823,51.6823,122936.0
2022-05-02 13:50:00,52.25,52.37,52.23,52.35,110510.0,51.6724,51.7911,51.6526,51.7713,110510.0
2022-05-02 13:55:00,52.36,52.63,52.35,52.6,91888.0,51.7812,52.0482,51.7713,52.0185,91888.0
2022-05-02 14:00:00,52.59,52.94,52.47,52.94,91318.0,52.0086,52.3548,51.89,52.3548,91318.0
2022-05-02 14:05:00,52.92,53.0,52.64,52.64,54616.0,52.335,52.4141,52.0581,52.0581,54616.0
2022-05-02 14:10:00,52.66,52.71,52.23,52.23,64536.0,52.0779,52.1273,51.6526,51.6526,64536.0
2022-05-02 14:15:00,52.24,52.29,52.12,52.17,82063.0,51.6625,51.712,51.5438,51.5933,82063.0
2022-05-02 14:20:00,52.15,52.44,52.1,52.34,94235.0,51.5735,51.8603,51.5241,51.7614,94235.0
2022-05-02 14:25:00,52.35,52.37,52.23,52.29,41180.0,51.7713,51.7911,51.6526,51.712,41180.0
2022-05-02 14:30:00,52.28,52.59,52.22,52.48,128946.0,51.7021,52.0086,51.6427,51.8999,128946.0
2022-05-02 14:35:00,52.48,52.48,52.26,52.32,53844.0,51.8999,51.8999,51.6823,51.7416,53844.0
2022-05-02 14:40:00,52.34,52.42,51.99,52.15,124152.0,51.7614,51.8405,51.4153,51.5735,124152.0
2022-05-02 14:45:00,52.16,52.62,52.16,52.59,65290.0,51.5834,52.0383,51.5834,52.0086,65290.0
2022-05-02 14:50:00,52.58,52.91,52.4,52.77,143745.0,51.9988,52.3251,51.8207,52.1867,143745.0
2022-05-02 14:55:00,52.75,52.83,52.36,52.49,103049.0,52.1669,52.246,51.7812,51.9097,103049.0
2022-05-02 15:00:00,52.48,52.95,52.45,52.79,181241.0,51.8999,52.3647,51.8702,52.2064,181241.0
2022-05-02 15:05:00,52.86,53.33,52.73,53.17,269275.0,52.2757,52.7405,52.1471,52.5822,269275.0
2022-05-02 15:10:00,53.16,53.71,53.16,53.66,168232.0,52.5723,53.1163,52.5723,53.0668,168232.0
2022-05-02 15:15:00,53.67,53.81,53.48,53.69,168782.0,53.0767,53.2152,52.8888,53.0965,168782.0
2022-05-02 15:20:00,53.71,54.24,53.71,54.2,195810.0,53.1163,53.6404,53.1163,53.6008,195810.0
2022-05-02 15:25:00,54.2,54.35,53.98,54.12,152157.0,53.6008,53.7492,53.3833,53.5217,152157.0
2022-05-02 15:30:00,54.14,54.62,54.14,54.58,219065.0,53.5415,54.0162,53.5415,53.9766,219065.0
2022-05-02 15:35:00,54.61,54.71,54.22,54.33,176599.0,54.0063,54.1052,53.6206,53.7294,176599.0
2022-05-02 15:40:00,54.34,54.62,54.1,54.12,182530.0,53.7393,54.0162,53.502,53.5217,182530.0
2022-05-02 15:45:00,54.1,54.63,54.04,54.62,294839.0,53.502,54.0261,53.4426,54.0162,294839.0
2022-05-02 15:50:00,54.62,55.0,54.59,54.93,576663.0,54.0162,54.392,53.9865,54.3228,576663.0
2022-05-02 15:55:00,54.93,55.06,54.82,54.96,672879.0,54.3228,54.4513,54.214,54.3524,672879.0
2022-05-03 09:30:00,54.98,55.05,54.41,54.86,329999.0,54.3722,54.4414,53.8085,54.2535,329999.0
2022-05-03 09:35:00,54.86,54.9,54.32,54.46,242007.0,54.2535,54.2931,53.7195,53.858,242007.0
2022-05-03 09:40:00,54.51,54.91,54.4,54.5,159392.0,53.9074,54.303,53.7986,53.8975,159392.0
2022-05-03 09:45:00,54.5,54.53,54.13,54.37,157658.0,53.8975,53.9272,53.5316,53.769,157658.0
2022-05-03 09:50:00,54.36,54.81,54.28,54.79,234584.0,53.7591,54.2041,53.68,54.1843,234584.0
2022-05-03 09:55:00,54.8,55.33,54.57,55.32,226396.0,54.1942,54.7184,53.9668,54.7085,226396.0
2022-05-03 10:00:00,55.33,55.66,55.31,55.55,196880.0,54.7184,55.0447,54.6986,54.9359,196880.0
2022-05-03 10:05:00,55.56,55.61,54.84,54.93,146447.0,54.9458,54.9953,54.2338,54.3228,146447.0
2022-05-03 10:10:00,54.88,55.1,54.72,55.05,206185.0,54.2733,54.4909,54.1151,54.4414,206185.0
2022-05-03 10:15:00,55.06,55.06,54.52,54.77,157548.0,54.4513,54.4513,53.9173,54.1645,157548.0
2022-05-03 10:20:00,54.77,54.88,54.49,54.64,105497.0,54.1645,54.2733,53.8876,54.036,105497.0
2022-05-03 10:25:00,54.66,55.09,54.56,54.98,85675.0,54.0558,54.481,53.9569,54.3722,85675.0
2022-05-03 10:30:00,55.01,55.29,54.67,55.19,78753.0,54.4019,54.6788,54.0656,54.5799,78753.0
2022-05-03 10:35:00,55.2,55.24,54.72,54.75,71816.0,54.5898,54.6293,54.1151,54.1448,71816.0
2022-05-03 10:40:00,54.75,54.76,54.35,54.36,49047.0,54.1448,54.1547,53.7492,53.7591,49047.0
2022-05-03 10:45:00,54.37,54.45,54.19,54.39,89674.0,53.769,53.8481,53.591,53.7887,89674.0
2022-05-03 10:50:00,54.37,54.68,54.27,54.52,58145.0,53.769,54.0755,53.6701,53.9173,58145.0
2022-05-03 10:55:00,54.55,54.75,54.42,54.63,75137.0,53.947,54.1448,53.8184,54.0261,75137.0
2022-05-03 11:00:00,54.61,54.94,54.39,54.94,76587.0,54.0063,54.3327,53.7887,54.3327,76587.0
2022-05-03 11:05:00,54.94,55.53,54.82,55.46,187899.0,54.3327,54.9161,54.214,54.8469,187899.0
2022-05-03 11:10:00,55.46,55.5,55.11,55.38,110350.0,54.8469,54.8865,54.5008,54.7678,110350.0
2022-05-03 11:15:00,55.41,55.52,55.03,55.3,101409.0,54.7975,54.9063,54.4217,54.6887,101409.0
2022-05-03 11:20:00,55.31,55.59,55.31,55.56,52001.0,54.6986,54.9755,54.6986,54.9458,52001.0
2022-05-03 11:25:00,55.54,55.6,55.23,55.32,54161.0,54.926,54.9854,54.6195,54.7085,54161.0
2022-05-03 11:30:00,55.36,55.56,55.26,55.45,107728.0,54.748,54.9458,54.6491,54.837,107728.0
2022-05-03 11:35:00,55.45,55.45,55.02,55.07,84337.0,54.837,54.837,54.4118,54.4612,84337.0
2022-05-03 11:40:00,55.09,55.35,55.08,55.19,62286.0,54.481,54.7381,54.4711,54.5799,62286.0
2022-05-03 11:45:00,55.17,55.22,55.01,55.18,25550.0,54.5601,54.6096,54.4019,54.57,25550.0
2022-05-03 11:50:00,55.2,55.31,55.05,55.21,29922.0,54.5898,54.6986,54.4414,54.5997,29922.0
2022-05-03 11:55:00,55.2,55.33,55.1,55.27,22489.0,54.5898,54.7184,54.4909,54.659,22489.0
2022-05-03 12:00:00,55.28,55.58,55.18,55.43,69130.0,54.6689,54.9656,54.57,54.8172,69130.0
2022-05-03 12:05:00,55.4,55.4,54.62,54.73,90581.0,54.7876,54.7876,54.0162,54.125,90581.0
2022-05-03 12:10:00,54.72,54.9,54.68,54.89,42877.0,54.1151,54.2931,54.0755,54.2832,42877.0
2022-05-03 12:15:00,54.9,54.94,54.75,54.89,45347.0,54.2931,54.3327,54.1448,54.2832,45347.0
2022-05-03 12:20:00,54.9,55.06,54.89,54.98,41169.0,54.2931,54.4513,54.2832,54.3722,41169.0
2022-05-03 12:25:00,54.98,55.15,54.83,54.86,61858.0,54.3722,54.5403,54.2239,54.2535,61858.0
2022-05-03 12:30:00,54.85,54.99,54.69,54.86,77174.0,54.2437,54.3821,54.0854,54.2535,77174.0
2022-05-03 12:35:00,54.86,55.1,54.82,54.98,32754.0,54.2535,54.4909,54.214,54.3722,32754.0
2022-05-03 12:40:00,54.97,55.14,54.91,55.01,16434.0,54.3623,54.5305,54.303,54.4019,16434.0
2022-05-03 12:45:00,55.01,55.23,54.86,54.99,47988.0,54.4019,54.6195,54.2535,54.3821,47988.0
2022-05-03 12:50:00,54.95,55.1,54.92,54.92,24830.0,54.3426,54.4909,54.3129,54.3129,24830.0
2022-05-03 12:55:00,54.94,55.12,54.78,55.08,44348.0,54.3327,54.5107,54.1744,54.4711,44348.0
2022-05-03 13:00:00,55.12,55.42,55.05,55.13,56615.0,54.5107,54.8074,54.4414,54.5206,56615.0
2022-05-03 13:05:00,55.14,55.32,55.04,55.28,28737.0,54.5305,54.7085,54.4316,54.6689,28737.0
2022-05-03 13:10:00,55.32,55.54,55.21,55.51,45830.0,54.7085,54.926,54.5997,54.8964,45830.0
2022-05-03 13:15:00,55.56,55.71,55.55,55.58,33635.0,54.9458,55.0942,54.9359,54.9656,33635.0
2022-05-03 13:20:00,55.6,55.78,55.39,55.52,41792.0,54.9854,55.1634,54.7777,54.9063,41792.0
2022-05-03 13:25:00,55.52,55.63,55.39,55.49,25680.0,54.9063,55.015,54.7777,54.8766,25680.0
2022-05-03 13:30:00,55.53,55.63,55.45,55.63,18474.0,54.9161,55.015,54.837,55.015,18474.0
2022-05-03 13:35:00,55.6,55.76,55.56,55.74,34622.0,54.9854,55.1436,54.9458,55.1238,34622.0
2022-05-03 13:40:00,55.7,55.88,55.6,55.86,29501.0,55.0843,55.2623,54.9854,55.2425,29501.0
2022-05-03 13:45:00,55.89,55.9,55.68,55.75,37654.0,55.2722,55.2821,55.0645,55.1337,37654.0
2022-05-03 13:50:00,55.74,55.77,55.54,55.6,30291.0,55.1238,55.1535,54.926,54.9854,30291.0
2022-05-03 13:55:00,55.57,55.64,55.45,55.53,22646.0,54.9557,55.0249,54.837,54.9161,22646.0
2022-05-03 14:00:00,55.53,55.55,55.25,55.29,84432.0,54.9161,54.9359,54.6392,54.6788,84432.0
2022-05-03 14:05:00,55.29,55.29,55.1,55.18,29962.0,54.6788,54.6788,54.4909,54.57,29962.0
2022-05-03 14:10:00,55.14,55.18,54.91,54.95,80818.0,54.5305,54.57,54.303,54.3426,80818.0
2022-05-03 14:15:00,54.93,54.93,54.72,54.79,37747.0,54.3228,54.3228,54.1151,54.1843,37747.0
2022-05-03 14:20:00,54.79,54.8,54.63,54.74,28364.0,54.1843,54.1942,54.0261,54.1349,28364.0
2022-05-03 14:25:00,54.77,54.82,54.65,54.66,25183.0,54.1645,54.214,54.0459,54.0558,25183.0
2022-05-03 14:30:00,54.68,54.94,54.68,54.94,50542.0,54.0755,54.3327,54.0755,54.3327,50542.0
2022-05-03 14:35:00,54.91,55.15,54.68,54.7,55559.0,54.303,54.5403,54.0755,54.0953,55559.0
2022-05-03 14:40:00,54.75,54.95,54.35,54.83,122889.0,54.1448,54.3426,53.7492,54.2239,122889.0
2022-05-03 14:45:00,54.86,54.94,54.49,54.88,102952.0,54.2535,54.3327,53.8876,54.2733,102952.0
2022-05-03 14:50:00,54.85,55.23,54.82,55.03,68709.0,54.2437,54.6195,54.214,54.4217,68709.0
2022-05-03 14:55:00,55.06,55.43,54.94,55.38,60249.0,54.4513,54.8172,54.3327,54.7678,60249.0
2022-05-03 15:00:00,55.39,55.43,55.17,55.23,53483.0,54.7777,54.8172,54.5601,54.6195,53483.0
2022-05-03 15:05:00,55.21,55.53,55.17,55.4,79591.0,54.5997,54.9161,54.5601,54.7876,79591.0
2022-05-03 15:10:00,55.4,55.53,55.33,55.45,68986.0,54.7876,54.9161,54.7184,54.837,68986.0
2022-05-03 15:15:00,55.43,55.49,55.11,55.15,105412.0,54.8172,54.8766,54.5008,54.5403,105412.0
2022-05-03 15:20:00,55.16,55.44,54.87,55.1,88800.0,54.5502,54.8271,54.2634,54.4909,88800.0
2022-05-03 15:25:00,55.08,55.21,54.94,55.13,55170.0,54.4711,54.5997,54.3327,54.5206,55170.0
2022-05-03 15:30:00,55.12,55.33,54.98,55.23,89951.0,54.5107,54.7184,54.3722,54.6195,89951.0
2022-05-03 15:35:00,55.23,55.3,54.85,54.98,93564.0,54.6195,54.6887,54.2437,54.3722,93564.0
2022-05-03 15:40:00,54.95,54.95,54.55,54.74,128796.0,54.3426,54.3426,53.947,54.1349,128796.0
2022-05-03 15:45:00,54.69,54.95,54.62,54.76,91859.0,54.0854,54.3426,54.0162,54.1547,91859.0
2022-05-03 15:50:00,54.74,55.18,54.58,55.1,221416.0,54.1349,54.57,53.9766,54.4909,221416.0
2022-05-03 15:55:00,55.1,55.17,54.97,55.15,258564.0,54.4909,54.5601,54.3623,54.5403,258564.0
2022-05-04 09:30:00,55.29,55.33,54.93,55.01,315985.0,54.6788,54.7184,54.3228,54.4019,315985.0
2022-05-04 09:35:00,54.97,55.24,54.86,55.0,179627.0,54.3623,54.6293,54.2535,54.392,179627.0
2022-05-04 09:40:00,54.99,55.29,54.94,55.06,113687.0,54.3821,54.6788,54.3327,54.4513,113687.0
2022-05-04 09:45:00,55.1,55.18,54.85,55.15,170076.0,54.4909,54.57,54.2437,54.5403,170076.0
2022-05-04 09:50:00,55.16,55.17,54.72,54.75,146679.0,54.5502,54.5601,54.1151,54.1448,146679.0
2022-05-04 09:55:00,54.73,54.85,54.51,54.54,80776.0,54.125,54.2437,53.9074,53.9371,80776.0
2022-05-04 10:00:00,54.5,54.6,54.35,54.36,105014.0,53.8975,53.9964,53.7492,53.7591,105014.0
2022-05-04 10:05:00,54.35,54.41,54.15,54.2,134188.0,53.7492,53.8085,53.5514,53.6008,134188.0
2022-05-04 10:10:00,54.22,54.39,54.05,54.07,114409.0,53.6206,53.7887,53.4525,53.4723,114409.0
2022-05-04 10:15:00,54.06,54.06,53.85,53.93,134729.0,53.4624,53.4624,53.2547,53.3338,134729.0
2022-05-04 10:20:00,53.92,54.06,53.81,53.95,71382.0,53.3239,53.4624,53.2152,53.3536,71382.0
2022-05-04 10:25:00,53.93,54.14,53.88,54.04,77749.0,53.3338,53.5415,53.2844,53.4426,77749.0
2022-05-04 10:30:00,54.07,54.14,53.77,53.83,81256.0,53.4723,53.5415,53.1756,53.2349,81256.0
2022-05-04 10:35:00,53.86,54.05,53.86,54.02,35847.0,53.2646,53.4525,53.2646,53.4228,35847.0
2022-05-04 10:40:00,53.99,54.18,53.92,54.04,72729.0,53.3932,53.5811,53.3239,53.4426,72729.0
2022-05-04 10:45:00,54.06,54.22,53.98,54.01,55757.0,53.4624,53.6206,53.3833,53.4129,55757.0
2022-05-04 10:50:00,54.0,54.01,53.69,53.8,118565.0,53.4031,53.4129,53.0965,53.2053,118565.0
2022-05-04 10:55:00,53.81,53.9,53.76,53.83,41228.0,53.2152,53.3042,53.1657,53.2349,41228.0
2022-05-04 11:00:00,53.82,53.86,53.56,53.61,70440.0,53.225,53.2646,52.9679,53.0174,70440.0
2022-05-04 11:05:00,53.6,53.78,53.53,53.77,47119.0,53.0075,53.1855,52.9383,53.1756,47119.0
2022-05-04 11:10:00,53.78,53.78,53.45,53.5,61839.0,53.1855,53.1855,52.8591,52.9086,61839.0
2022-05-04 11:15:00,53.51,53.72,53.43,53.71,42457.0,52.9185,53.1262,52.8394,53.1163,42457.0
2022-05-04 11:20:00,53.71,53.75,53.63,53.64,28633.0,53.1163,53.1558,53.0371,53.047,28633.0
2022-05-04 11:25:00,53.63,53.72,53.51,53.61,33090.0,53.0371,53.1262,52.9185,53.0174,33090.0
2022-05-04 11:30:00,53.61,53.61,53.4,53.5,25125.0,53.0174,53.0174,52.8097,52.9086,25125.0
2022-05-04 11:35:00,53.54,53.64,53.45,53.62,26026.0,52.9481,53.047,52.8591,53.0273,26026.0
2022-05-04 11:40:00,53.63,53.77,53.62,53.65,30864.0,53.0371,53.1756,53.0273,53.0569,30864.0
2022-05-04 11:45:00,53.65,53.97,53.62,53.95,40484.0,53.0569,53.3734,53.0273,53.3536,40484.0
2022-05-04 11:50:00,53.94,54.13,53.87,54.13,52822.0,53.3437,53.5316,53.2745,53.5316,52822.0
2022-05-04 11:55:00,54.15,54.19,53.97,54.05,29647.0,53.5514,53.591,53.3734,53.4525,29647.0
2022-05-04 12:00:00,54.06,54.09,53.97,53.99,50893.0,53.4624,53.4921,53.3734,53.3932,50893.0
2022-05-04 12:05:00,53.96,54.17,53.96,54.15,36202.0,53.3635,53.5712,53.3635,53.5514,36202.0
2022-05-04 12:10:00,54.12,54.17,54.02,54.16,30020.0,53.5217,53.5712,53.4228,53.5613,30020.0
2022-05-04 12:15:00,54.16,54.34,54.0,54.29,82852.0,53.5613,53.7393,53.4031,53.6899,82852.0
2022-05-04 12:20:00,54.29,54.74,54.29,54.64,124675.0,53.6899,54.1349,53.6899,54.036,124675.0
2022-05-04 12:25:00,54.65,54.9,54.59,54.88,61199.0,54.0459,54.2931,53.9865,54.2733,61199.0
2022-05-04 12:30:00,54.87,54.96,54.8,54.84,91656.0,54.2634,54.3524,54.1942,54.2338,91656.0
2022-05-04 12:35:00,54.88,55.08,54.85,55.05,60880.0,54.2733,54.4711,54.2437,54.4414,60880.0
2022-05-04 12:40:00,55.09,55.09,54.85,54.97,80789.0,54.481,54.481,54.2437,54.3623,80789.0
2022-05-04 12:45:00,54.98,54.98,54.78,54.87,45666.0,54.3722,54.3722,54.1744,54.2634,45666.0
2022-05-04 12:50:00,54.83,55.06,54.75,55.06,76505.0,54.2239,54.4513,54.1448,54.4513,76505.0
2022-05-04 12:55:00,55.07,55.24,54.93,55.23,80860.0,54.4612,54.6293,54.3228,54.6195,80860.0
2022-05-04 13:00:00,55.24,55.46,55.18,55.39,96224.0,54.6293,54.8469,54.57,54.7777,96224.0
2022-05-04 13:05:00,55.39,55.4,55.14,55.21,84544.0,54.7777,54.7876,54.5305,54.5997,84544.0
2022-05-04 13:10:00,55.19,55.19,54.97,55.1,50575.0,54.5799,54.5799,54.3623,54.4909,50575.0
2022-05-04 13:15:00,55.13,55.18,55.06,55.13,26512.0,54.5206,54.57,54.4513,54.5206,26512.0
2022-05-04 13:20:00,55.15,55.35,55.1,55.25,61919.0,54.5403,54.7381,54.4909,54.6392,61919.0
2022-05-04 13:25:00,55.28,55.29,55.16,55.19,69203.0,54.6689,54.6788,54.5502,54.5799,69203.0
2022-05-04 13:30:00,55.2,55.41,55.13,55.41,44313.0,54.5898,54.7975,54.5206,54.7975,44313.0
2022-05-04 13:35:00,55.44,55.5,55.22,55.26,116301.0,54.8271,54.8865,54.6096,54.6491,116301.0
2022-05-04 13:40:00,55.25,55.35,55.19,55.34,53129.0,54.6392,54.7381,54.5799,54.7282,53129.0
2022-05-04 13:45:00,55.35,55.36,55.2,55.2,28054.0,54.7381,54.748,54.5898,54.5898,28054.0
2022-05-04 13:50:00,55.19,55.31,55.17,55.28,25802.0,54.5799,54.6986,54.5601,54.6689,25802.0
2022-05-04 13:55:00,55.26,55.82,55.21,55.6,158951.0,54.6491,55.2029,54.5997,54.9854,158951.0
2022-05-04 14:00:00,55.59,56.32,55.11,55.84,495493.0,54.9755,55.6974,54.5008,55.2227,495493.0
2022-05-04 14:05:00,55.81,56.17,54.7,55.18,328240.0,55.193,55.5491,54.0953,54.57,328240.0
2022-05-04 14:10:00,55.28,55.54,54.98,55.21,276907.0,54.6689,54.926,54.3722,54.5997,276907.0
2022-05-04 14:15:00,55.2,55.27,54.74,54.9,159642.0,54.5898,54.659,54.1349,54.2931,159642.0
2022-05-04 14:20:00,54.89,55.17,54.51,55.0,209876.0,54.2832,54.5601,53.9074,54.392,209876.0
2022-05-04 14:25:00,55.0,55.68,54.9,55.47,198534.0,54.392,55.0645,54.2931,54.8568,198534.0
2022-05-04 14:30:00,55.47,55.61,54.0,54.07,527636.0,54.8568,54.9953,53.4031,53.4723,527636.0
2022-05-04 14:35:00,54.09,54.92,53.88,54.68,392951.0,53.4921,54.3129,53.2844,54.0755,392951.0
2022-05-04 14:40:00,54.69,55.98,54.47,55.68,509211.0,54.0854,55.3612,53.8679,55.0645,509211.0
2022-05-04 14:45:00,55.68,56.88,55.68,56.56,468992.0,55.0645,56.2512,55.0645,55.9348,468992.0
2022-05-04 14:50:00,56.56,57.2,56.38,57.19,277212.0,55.9348,56.5677,55.7567,56.5578,277212.0
2022-05-04 14:55:00,57.2,57.37,56.92,57.22,313602.0,56.5677,56.7358,56.2908,56.5875,313602.0
2022-05-04 15:00:00,57.25,57.55,56.99,57.32,311731.0,56.6171,56.9138,56.36,56.6864,311731.0
2022-05-04 15:05:00,57.34,57.65,57.19,57.54,206796.0,56.7061,57.0127,56.5578,56.9039,206796.0
2022-05-04 15:10:00,57.58,58.01,57.56,57.96,258951.0,56.9435,57.3687,56.9237,57.3193,258951.0
2022-05-04 15:15:00,57.97,58.26,57.67,57.8,311068.0,57.3292,57.616,57.0325,57.161,311068.0
2022-05-04 15:20:00,57.79,58.15,57.76,58.05,156026.0,57.1512,57.5072,57.1215,57.4083,156026.0
2022-05-04 15:25:00,58.03,58.33,58.03,58.28,109859.0,57.3885,57.6852,57.3885,57.6357,109859.0
2022-05-04 15:30:00,58.32,58.66,58.29,58.65,161318.0,57.6753,58.0115,57.6456,58.0017,161318.0
2022-05-04 15:35:00,58.65,58.7,58.44,58.6,211809.0,58.0017,58.0511,57.794,57.9522,211809.0
2022-05-04 15:40:00,58.62,58.8,58.45,58.64,186432.0,57.972,58.15,57.8039,57.9918,186432.0
2022-05-04 15:45:00,58.65,58.85,58.46,58.85,145982.0,58.0017,58.1994,57.8138,58.1994,145982.0
2022-05-04 15:50:00,58.82,59.06,58.78,58.82,358632.0,58.1698,58.4071,58.1302,58.1698,358632.0
2022-05-04 15:55:00,58.8,58.9,58.67,58.85,330284.0,58.15,58.2489,58.0214,58.1994,330284.0
2022-05-05 09:30:00,57.21,57.27,56.61,56.82,346507.0,56.5776,56.6369,55.9842,56.1919,346507.0
2022-05-05 09:35:00,56.85,57.01,56.58,56.75,165780.0,56.2216,56.3798,55.9545,56.1227,165780.0
2022-05-05 09:40:00,56.73,56.91,56.41,56.45,170993.0,56.1029,56.2809,55.7864,55.826,170993.0
2022-05-05 09:45:00,56.42,56.49,56.16,56.18,142955.0,55.7963,55.8655,55.5392,55.559,142955.0
2022-05-05 09:50:00,56.18,56.23,55.9,55.92,142466.0,55.559,55.6084,55.2821,55.3018,142466.0
2022-05-05 09:55:00,55.93,56.0,55.61,55.77,198431.0,55.3117,55.3809,54.9953,55.1535,198431.0
2022-05-05 10:00:00,55.77,55.78,55.14,55.15,204784.0,55.1535,55.1634,54.5305,54.5403,204784.0
2022-05-05 10:05:00,55.14,55.18,54.83,55.14,313537.0,54.5305,54.57,54.2239,54.5305,313537.0
2022-05-05 10:10:00,55.13,55.19,54.65,55.15,305041.0,54.5206,54.5799,54.0459,54.5403,305041.0
2022-05-05 10:15:00,55.13,55.16,54.8,54.94,164018.0,54.5206,54.5502,54.1942,54.3327,164018.0
2022-05-05 10:20:00,54.92,54.96,54.34,54.41,217417.0,54.3129,54.3524,53.7393,53.8085,217417.0
2022-05-05 10:25:00,54.43,54.61,54.31,54.38,147970.0,53.8283,54.0063,53.7096,53.7789,147970.0
2022-05-05 10:30:00,54.34,54.48,54.09,54.12,138175.0,53.7393,53.8778,53.4921,53.5217,138175.0
2022-05-05 10:35:00,54.13,54.25,53.71,53.73,223720.0,53.5316,53.6503,53.1163,53.136,223720.0
2022-05-05 10:40:00,53.72,54.19,53.63,54.17,122592.0,53.1262,53.591,53.0371,53.5712,122592.0
2022-05-05 10:45:00,54.13,54.23,53.79,53.85,126501.0,53.5316,53.6305,53.1954,53.2547,126501.0
2022-05-05 10:50:00,53.82,54.04,53.63,53.86,255074.0,53.225,53.4426,53.0371,53.2646,255074.0
2022-05-05 10:55:00,53.87,54.11,53.83,54.11,114994.0,53.2745,53.5118,53.2349,53.5118,114994.0
2022-05-05 11:00:00,54.08,54.15,53.67,53.77,116518.0,53.4822,53.5514,53.0767,53.1756,116518.0
2022-05-05 11:05:00,53.74,53.87,53.17,53.36,278781.0,53.1459,53.2745,52.5822,52.7701,278781.0
2022-05-05 11:10:00,53.35,53.58,53.27,53.57,126189.0,52.7602,52.9877,52.6811,52.9778,126189.0
2022-05-05 11:15:00,53.54,53.72,53.27,53.46,99774.0,52.9481,53.1262,52.6811,52.869,99774.0
2022-05-05 11:20:00,53.46,53.46,53.19,53.2,108670.0,52.869,52.869,52.602,52.6119,108670.0
2022-05-05 11:25:00,53.21,53.54,53.18,53.54,107459.0,52.6218,52.9481,52.5921,52.9481,107459.0
2022-05-05 11:30:00,53.51,53.8,53.35,53.56,109749.0,52.9185,53.2053,52.7602,52.9679,109749.0
2022-05-05 11:35:00,53.55,54.11,53.53,53.88,122928.0,52.958,53.5118,52.9383,53.2844,122928.0
2022-05-05 11:40:00,53.88,54.0,53.67,53.71,59830.0,53.2844,53.4031,53.0767,53.1163,59830.0
2022-05-05 11:45:00,53.66,53.67,53.4,53.55,59071.0,53.0668,53.0767,52.8097,52.958,59071.0
2022-05-05 11:50:00,53.6,53.62,52.87,52.9,134442.0,53.0075,53.0273,52.2855,52.3152,134442.0
2022-05-05 11:55:00,52.9,53.05,52.88,52.88,74646.0,52.3152,52.4636,52.2954,52.2954,74646.0
2022-05-05 12:00:00,52.88,52.88,52.51,52.84,85543.0,52.2954,52.2954,51.9295,52.2559,85543.0
2022-05-05 12:05:00,52.83,53.2,52.81,53.15,61346.0,52.246,52.6119,52.2262,52.5625,61346.0
2022-05-05 12:10:00,53.04,53.47,52.97,53.27,74984.0,52.4537,52.8789,52.3844,52.6811,74984.0
2022-05-05 12:15:00,53.27,53.47,53.08,53.43,37452.0,52.6811,52.8789,52.4932,52.8394,37452.0
2022-05-05 12:20:00,53.47,53.63,53.2,53.24,69354.0,52.8789,53.0371,52.6119,52.6515,69354.0
2022-05-05 12:25:00,53.3,53.71,53.28,53.42,93196.0,52.7108,53.1163,52.691,52.8295,93196.0
2022-05-05 12:30:00,53.36,53.62,53.26,53.29,33456.0,52.7701,53.0273,52.6712,52.7009,33456.0
2022-05-05 12:35:00,53.18,53.25,52.93,53.06,64512.0,52.5921,52.6613,52.3449,52.4734,64512.0
2022-05-05 12:40:00,53.1,53.14,52.83,53.02,70462.0,52.513,52.5526,52.246,52.4339,70462.0
2022-05-05 12:45:00,53.03,53.14,52.76,52.87,54900.0,52.4438,52.5526,52.1768,52.2855,54900.0
2022-05-05 12:50:00,52.91,53.32,52.88,53.27,45672.0,52.3251,52.7306,52.2954,52.6811,45672.0
2022-05-05 12:55:00,53.31,53.44,53.21,53.44,57256.0,52.7207,52.8492,52.6218,52.8492,57256.0
2022-05-05 13:00:00,53.43,53.88,53.43,53.67,82166.0,52.8394,53.2844,52.8394,53.0767,82166.0
2022-05-05 13:05:00,53.75,53.96,53.66,53.84,58460.0,53.1558,53.3635,53.0668,53.2448,58460.0
2022-05-05 13:10:00,53.85,53.85,53.35,53.35,62693.0,53.2547,53.2547,52.7602,52.7602,62693.0
2022-05-05 13:15:00,53.35,53.51,53.16,53.43,62874.0,52.7602,52.9185,52.5723,52.8394,62874.0
2022-05-05 13:20:00,53.42,53.54,53.25,53.42,33914.0,52.8295,52.9481,52.6613,52.8295,33914.0
2022-05-05 13:25:00,53.41,53.46,53.19,53.38,52156.0,52.8196,52.869,52.602,52.7899,52156.0
2022-05-05 13:30:00,53.39,53.39,53.09,53.25,44875.0,52.7998,52.7998,52.5031,52.6613,44875.0
2022-05-05 13:35:00,53.28,53.69,53.23,53.28,75092.0,52.691,53.0965,52.6416,52.691,75092.0
2022-05-05 13:40:00,53.28,53.57,53.19,53.3,54839.0,52.691,52.9778,52.602,52.7108,54839.0
2022-05-05 13:45:00,53.29,53.46,53.1,53.1,38135.0,52.7009,52.869,52.513,52.513,38135.0
2022-05-05 13:50:00,53.09,53.09,52.79,52.86,49566.0,52.5031,52.5031,52.2064,52.2757,49566.0
2022-05-05 13:55:00,52.88,52.94,52.69,52.83,49050.0,52.2954,52.3548,52.1075,52.246,49050.0
2022-05-05 14:00:00,52.84,52.91,52.62,52.69,44903.0,52.2559,52.3251,52.0383,52.1075,44903.0
2022-05-05 14:05:00,52.69,52.98,52.64,52.88,32715.0,52.1075,52.3943,52.0581,52.2954,32715.0
2022-05-05 14:10:00,52.91,52.95,52.68,52.83,42237.0,52.3251,52.3647,52.0976,52.246,42237.0
2022-05-05 14:15:00,52.81,53.32,52.81,53.32,44817.0,52.2262,52.7306,52.2262,52.7306,44817.0
2022-05-05 14:20:00,53.34,53.34,52.63,52.67,55689.0,52.7504,52.7504,52.0482,52.0878,55689.0
2022-05-05 14:25:00,52.65,52.78,52.41,52.41,48308.0,52.068,52.1965,51.8306,51.8306,48308.0
2022-05-05 14:30:00,52.42,52.55,52.37,52.45,39898.0,51.8405,51.9691,51.7911,51.8702,39898.0
2022-05-05 14:35:00,52.42,52.63,52.4,52.62,46768.0,51.8405,52.0482,51.8207,52.0383,46768.0
2022-05-05 14:40:00,52.58,52.74,52.5,52.61,36181.0,51.9988,52.157,51.9196,52.0284,36181.0
2022-05-05 14:45:00,52.63,52.85,52.58,52.68,29735.0,52.0482,52.2658,51.9988,52.0976,29735.0
2022-05-05 14:50:00,52.69,53.16,52.67,52.76,73997.0,52.1075,52.5723,52.0878,52.1768,73997.0
2022-05-05 14:55:00,52.71,52.76,52.58,52.67,38910.0,52.1273,52.1768,51.9988,52.0878,38910.0
2022-05-05 15:00:00,52.69,52.78,52.22,52.23,87319.0,52.1075,52.1965,51.6427,51.6526,87319.0
2022-05-05 15:05:00,52.25,52.36,52.07,52.23,92170.0,51.6724,51.7812,51.4944,51.6526,92170.0
2022-05-05 15:10:00,52.24,52.27,51.85,51.86,101967.0,51.6625,51.6922,51.2768,51.2867,101967.0
2022-05-05 15:15:00,51.87,52.04,51.85,52.03,94352.0,51.2966,51.4647,51.2768,51.4548,94352.0
2022-05-05 15:20:00,52.04,52.05,51.77,51.89,63836.0,51.4647,51.4746,51.1977,51.3164,63836.0
2022-05-05 15:25:00,51.9,52.21,51.77,51.86,87503.0,51.3263,51.6328,51.1977,51.2867,87503.0
2022-05-05 15:30:00,51.84,52.23,51.69,52.18,117266.0,51.2669,51.6526,51.1186,51.6032,117266.0
2022-05-05 15:35:00,52.19,52.54,52.1,52.41,114204.0,51.6131,51.9592,51.5241,51.8306,114204.0
2022-05-05 15:40:00,52.42,52.68,52.31,52.37,118804.0,51.8405,52.0976,51.7317,51.7911,118804.0
2022-05-05 15:45:00,52.37,52.58,51.86,51.91,186130.0,51.7911,51.9988,51.2867,51.3362,186130.0
2022-05-05 15:50:00,51.91,53.14,51.91,52.45,300889.0,51.3362,52.5526,51.3362,51.8702,300889.0
2022-05-05 15:55:00,52.51,53.18,52.5,53.01,363057.0,51.9295,52.5921,51.9196,52.424,363057.0
2022-05-06 09:30:00,52.2,52.46,51.55,51.56,442918.0,51.623,51.8801,50.9801,50.99,442918.0
2022-05-06 09:35:00,51.55,51.58,50.75,50.83,334998.0,50.9801,51.0098,50.189,50.2681,334998.0
2022-05-06 09:40:00,50.81,51.3,50.8,50.9,147778.0,50.2483,50.7329,50.2384,50.3373,147778.0
2022-05-06 09:45:00,50.9,51.02,50.41,50.78,233735.0,50.3373,50.456,49.8527,50.2187,233735.0
2022-05-06 09:50:00,50.77,50.84,50.29,50.4,180561.0,50.2088,50.278,49.7341,49.8429,180561.0
2022-05-06 09:55:00,50.47,50.59,50.23,50.45,183130.0,49.9121,50.0308,49.6747,49.8923,183130.0
2022-05-06 10:00:00,50.49,50.98,50.41,50.89,145152.0,49.9319,50.4164,49.8527,50.3274,145152.0
2022-05-06 10:05:00,50.91,51.6,50.91,50.95,258888.0,50.3472,51.0296,50.3472,50.3868,258888.0
2022-05-06 10:10:00,50.94,51.67,50.76,51.46,224733.0,50.3769,51.0988,50.1989,50.8911,224733.0
2022-05-06 10:15:00,51.47,52.85,51.45,52.42,358682.0,50.901,52.2658,50.8812,51.8405,358682.0
2022-05-06 10:20:00,52.41,52.52,51.96,52.17,337613.0,51.8306,51.9394,51.3856,51.5933,337613.0
2022-05-06 10:25:00,52.19,52.6,51.82,51.82,248113.0,51.6131,52.0185,51.2472,51.2472,248113.0
2022-05-06 10:30:00,51.84,52.26,51.59,51.59,184734.0,51.2669,51.6823,51.0197,51.0197,184734.0
2022-05-06 10:35:00,51.59,51.73,51.19,51.44,154836.0,51.0197,51.1581,50.6241,50.8714,154836.0
2022-05-06 10:40:00,51.5,51.95,51.31,51.7,169810.0,50.9307,51.3757,50.7428,51.1285,169810.0
2022-05-06 10:45:00,51.69,52.7,51.6,52.59,265359.0,51.1186,52.1174,51.0296,52.0086,265359.0
2022-05-06 10:50:00,52.58,52.89,52.3,52.87,137492.0,51.9988,52.3053,51.7218,52.2855,137492.0
2022-05-06 10:55:00,52.88,53.1,52.63,52.87,240934.0,52.2954,52.513,52.0482,52.2855,240934.0
2022-05-06 11:00:00,52.87,52.98,52.41,52.5,136959.0,52.2855,52.3943,51.8306,51.9196,136959.0
2022-05-06 11:05:00,52.49,52.65,52.32,52.56,77816.0,51.9097,52.068,51.7416,51.979,77816.0
2022-05-06 11:10:00,52.53,52.87,52.19,52.87,74949.0,51.9493,52.2855,51.6131,52.2855,74949.0
2022-05-06 11:15:00,52.87,53.16,52.79,53.06,153140.0,52.2855,52.5723,52.2064,52.4734,153140.0
2022-05-06 11:20:00,53.12,53.59,52.94,53.48,208556.0,52.5328,52.9976,52.3548,52.8888,208556.0
2022-05-06 11:25:00,53.48,53.49,53.11,53.23,94539.0,52.8888,52.8987,52.5229,52.6416,94539.0
2022-05-06 11:30:00,53.25,53.33,52.44,52.48,120591.0,52.6613,52.7405,51.8603,51.8999,120591.0
2022-05-06 11:35:00,52.45,52.49,51.95,51.98,78393.0,51.8702,51.9097,51.3757,51.4054,78393.0
2022-05-06 11:40:00,51.98,52.29,51.95,52.13,80733.0,51.4054,51.712,51.3757,51.5537,80733.0
2022-05-06 11:45:00,52.1,52.19,51.93,52.14,52092.0,51.5241,51.6131,51.3559,51.5636,52092.0
2022-05-06 11:50:00,52.13,52.53,51.94,51.96,81526.0,51.5537,51.9493,51.3658,51.3856,81526.0
2022-05-06 11:55:00,51.98,52.1,51.7,51.82,51799.0,51.4054,51.5241,51.1285,51.2472,51799.0
2022-05-06 12:00:00,51.8,52.46,51.71,52.41,102151.0,51.2274,51.8801,51.1384,51.8306,102151.0
2022-05-06 12:05:00,52.38,52.92,52.31,52.36,156054.0,51.801,52.335,51.7317,51.7812,156054.0
2022-05-06 12:10:00,52.39,52.39,51.84,51.94,61013.0,51.8109,51.8109,51.2669,51.3658,61013.0
2022-05-06 12:15:00,51.92,52.27,51.76,51.79,119668.0,51.346,51.6922,51.1878,51.2175,119668.0
2022-05-06 12:20:00,51.79,52.59,51.76,52.32,107216.0,51.2175,52.0086,51.1878,51.7416,107216.0
2022-05-06 12:25:00,52.35,52.59,52.24,52.48,69381.0,51.7713,52.0086,51.6625,51.8999,69381.0
2022-05-06 12:30:00,52.5,52.66,52.2,52.63,74903.0,51.9196,52.0779,51.623,52.0482,74903.0
2022-05-06 12:35:00,52.61,52.76,52.1,52.42,88468.0,52.0284,52.1768,51.5241,51.8405,88468.0
2022-05-06 12:40:00,52.47,52.62,52.25,52.54,69728.0,51.89,52.0383,51.6724,51.9592,69728.0
2022-05-06 12:45:00,52.6,52.73,52.47,52.51,61352.0,52.0185,52.1471,51.89,51.9295,61352.0
2022-05-06 12:50:00,52.5,52.87,52.2,52.73,64882.0,51.9196,52.2855,51.623,52.1471,64882.0
2022-05-06 12:55:00,52.77,53.07,52.62,53.04,118359.0,52.1867,52.4833,52.0383,52.4537,118359.0
2022-05-06 13:00:00,53.06,53.16,52.81,53.12,69413.0,52.4734,52.5723,52.2262,52.5328,69413.0
2022-05-06 13:05:00,53.09,53.09,52.62,52.81,65470.0,52.5031,52.5031,52.0383,52.2262,65470.0
2022-05-06 13:10:00,52.8,52.88,52.59,52.6,49748.0,52.2163,52.2954,52.0086,52.0185,49748.0
2022-05-06 13:15:00,52.64,52.7,52.11,52.14,79319.0,52.0581,52.1174,51.5339,51.5636,79319.0
2022-05-06 13:20:00,52.15,52.62,52.07,52.36,60116.0,51.5735,52.0383,51.4944,51.7812,60116.0
2022-05-06 13:25:00,52.33,52.55,52.14,52.38,63028.0,51.7515,51.9691,51.5636,51.801,63028.0
2022-05-06 13:30:00,52.35,52.57,52.29,52.5,33657.0,51.7713,51.9889,51.712,51.9196,33657.0
2022-05-06 13:35:00,52.49,52.59,51.94,52.1,72787.0,51.9097,52.0086,51.3658,51.5241,72787.0
2022-05-06 13:40:00,52.13,52.39,51.89,52.19,83215.0,51.5537,51.8109,51.3164,51.6131,83215.0
2022-05-06 13:45:00,52.16,52.3,51.92,52.07,57433.0,51.5834,51.7218,51.346,51.4944,57433.0
2022-05-06 13:50:00,52.09,52.12,51.56,51.62,59932.0,51.5142,51.5438,50.99,51.0494,59932.0
2022-05-06 13:55:00,51.62,51.68,51.55,51.58,24227.0,51.0494,51.1087,50.9801,51.0098,24227.0
2022-05-06 14:00:00,51.59,51.83,51.46,51.53,75814.0,51.0197,51.257,50.8911,50.9604,75814.0
2022-05-06 14:05:00,51.5,51.5,51.17,51.17,52337.0,50.9307,50.9307,50.6043,50.6043,52337.0
2022-05-06 14:10:00,51.19,51.58,51.16,51.44,63207.0,50.6241,51.0098,50.5945,50.8714,63207.0
2022-05-06 14:15:00,51.44,51.68,51.37,51.39,51362.0,50.8714,51.1087,50.8021,50.8219,51362.0
2022-05-06 14:20:00,51.36,51.54,51.27,51.38,46806.0,50.7922,50.9703,50.7032,50.812,46806.0
2022-05-06 14:25:00,51.36,51.42,51.16,51.35,51398.0,50.7922,50.8516,50.5945,50.7824,51398.0
2022-05-06 14:30:00,51.32,51.46,51.04,51.15,59492.0,50.7527,50.8911,50.4758,50.5846,59492.0
2022-05-06 14:35:00,51.16,51.28,51.01,51.12,40053.0,50.5945,50.7131,50.4461,50.5549,40053.0
2022-05-06 14:40:00,51.1,51.28,51.01,51.01,61015.0,50.5351,50.7131,50.4461,50.4461,61015.0
2022-05-06 14:45:00,51.0,51.43,50.95,51.41,44362.0,50.4362,50.8615,50.3868,50.8417,44362.0
2022-05-06 14:50:00,51.39,51.75,51.36,51.61,92189.0,50.8219,51.1779,50.7922,51.0395,92189.0
2022-05-06 14:55:00,51.62,51.77,51.14,51.15,88942.0,51.0494,51.1977,50.5747,50.5846,88942.0
2022-05-06 15:00:00,51.13,51.26,51.0,51.19,122448.0,50.5648,50.6933,50.4362,50.6241,122448.0
2022-05-06 15:05:00,51.18,51.3,50.85,50.89,84272.0,50.6142,50.7329,50.2879,50.3274,84272.0
2022-05-06 15:10:00,50.89,51.13,50.86,50.93,86502.0,50.3274,50.5648,50.2978,50.367,86502.0
2022-05-06 15:15:00,50.94,51.07,50.73,50.94,135266.0,50.3769,50.5054,50.1692,50.3769,135266.0
2022-05-06 15:20:00,50.97,50.97,50.67,50.68,64770.0,50.4066,50.4066,50.1099,50.1198,64770.0
2022-05-06 15:25:00,50.68,51.12,50.63,50.99,166201.0,50.1198,50.5549,50.0703,50.4263,166201.0
2022-05-06 15:30:00,50.99,51.31,50.97,51.17,180368.0,50.4263,50.7428,50.4066,50.6043,180368.0
2022-05-06 15:35:00,51.17,51.86,51.16,51.81,314388.0,50.6043,51.2867,50.5945,51.2373,314388.0
2022-05-06 15:40:00,51.81,51.86,51.46,51.55,207696.0,51.2373,51.2867,50.8911,50.9801,207696.0
2022-05-06 15:45:00,51.58,51.99,51.4,51.79,159535.0,51.0098,51.4153,50.8318,51.2175,159535.0
2022-05-06 15:50:00,51.8,52.15,51.66,51.69,225393.0,51.2274,51.5735,51.0889,51.1186,225393.0
2022-05-06 15:55:00,51.68,51.77,51.51,51.69,308270.0,51.1087,51.1977,50.9406,51.1186,308270.0
2022-05-09 09:30:00,49.72,50.09,49.47,49.86,605798.0,49.1704,49.5363,48.9231,49.3088,605798.0
2022-05-09 09:35:00,49.89,50.53,49.8,50.18,288347.0,49.3385,49.9714,49.2495,49.6253,288347.0
2022-05-09 09:40:00,50.17,50.38,49.72,50.18,177968.0,49.6154,49.8231,49.1704,49.6253,177968.0
2022-05-09 09:45:00,50.15,50.16,49.43,49.72,170639.0,49.5956,49.6055,48.8836,49.1704,170639.0
2022-05-09 09:50:00,49.73,50.17,49.54,50.07,282603.0,49.1803,49.6154,48.9924,49.5165,282603.0
2022-05-09 09:55:00,50.01,50.07,49.48,49.68,169766.0,49.4572,49.5165,48.933,49.1308,169766.0
2022-05-09 10:00:00,49.68,49.77,49.29,49.48,254581.0,49.1308,49.2198,48.7451,48.933,254581.0
2022-05-09 10:05:00,49.5,49.61,49.04,49.04,114829.0,48.9528,49.0616,48.4979,48.4979,114829.0
2022-05-09 10:10:00,49.05,49.54,49.03,49.45,190652.0,48.5078,48.9924,48.488,48.9034,190652.0
2022-05-09 10:15:00,49.44,49.62,49.15,49.25,148563.0,48.8935,49.0715,48.6067,48.7056,148563.0
2022-05-09 10:20:00,49.26,49.43,49.01,49.01,129970.0,48.7155,48.8836,48.4682,48.4682,129970.0
2022-05-09 10:25:00,49.0,49.15,48.82,48.84,164627.0,48.4583,48.6067,48.2803,48.3001,164627.0
2022-05-09 10:30:00,48.82,48.82,48.54,48.73,142080.0,48.2803,48.2803,48.0034,48.1913,142080.0
2022-05-09 10:35:00,48.71,48.81,48.4,48.4,108295.0,48.1715,48.2704,47.865,47.865,108295.0
2022-05-09 10:40:00,48.41,48.81,48.38,48.8,105785.0,47.8749,48.2704,47.8452,48.2605,105785.0
2022-05-09 10:45:00,48.83,49.04,48.74,48.87,72556.0,48.2902,48.4979,48.2012,48.3298,72556.0
2022-05-09 10:50:00,48.88,48.97,48.54,48.55,65742.0,48.3397,48.4287,48.0034,48.0133,65742.0
2022-05-09 10:55:00,48.52,48.8,48.4,48.46,90434.0,47.9836,48.2605,47.865,47.9243,90434.0
2022-05-09 11:00:00,48.44,48.66,48.37,48.52,91900.0,47.9045,48.1221,47.8353,47.9836,91900.0
2022-05-09 11:05:00,48.52,48.52,48.18,48.43,121511.0,47.9836,47.9836,47.6474,47.8946,121511.0
2022-05-09 11:10:00,48.41,48.66,48.34,48.4,50270.0,47.8749,48.1221,47.8056,47.865,50270.0
2022-05-09 11:15:00,48.4,48.68,48.4,48.55,65534.0,47.865,48.1419,47.865,48.0133,65534.0
2022-05-09 11:20:00,48.5,48.52,48.26,48.37,30367.0,47.9639,47.9836,47.7265,47.8353,30367.0
2022-05-09 11:25:00,48.29,48.39,48.17,48.25,62146.0,47.7562,47.8551,47.6375,47.7166,62146.0
2022-05-09 11:30:00,48.24,48.33,47.94,48.3,139451.0,47.7067,47.7957,47.41,47.7661,139451.0
2022-05-09 11:35:00,48.27,48.67,48.22,48.67,52871.0,47.7364,48.132,47.687,48.132,52871.0
2022-05-09 11:40:00,48.64,48.86,48.53,48.61,57809.0,48.1023,48.3199,47.9935,48.0726,57809.0
2022-05-09 11:45:00,48.61,48.73,48.49,48.55,32543.0,48.0726,48.1913,47.954,48.0133,32543.0
2022-05-09 11:50:00,48.55,48.89,48.54,48.75,55911.0,48.0133,48.3495,48.0034,48.2111,55911.0
2022-05-09 11:55:00,48.78,48.9,48.56,48.66,32330.0,48.2408,48.3594,48.0232,48.1221,32330.0
2022-05-09 12:00:00,48.63,48.65,48.24,48.31,62163.0,48.0924,48.1122,47.7067,47.776,62163.0
2022-05-09 12:05:00,48.31,49.06,48.29,48.89,69602.0,47.776,48.5177,47.7562,48.3495,69602.0
2022-05-09 12:10:00,48.88,49.32,48.88,49.18,60373.0,48.3397,48.7748,48.3397,48.6363,60373.0
2022-05-09 12:15:00,49.17,49.4,49.17,49.26,47940.0,48.6264,48.8539,48.6264,48.7155,47940.0
2022-05-09 12:20:00,49.26,49.35,49.03,49.27,31823.0,48.7155,48.8045,48.488,48.7253,31823.0
2022-05-09 12:25:00,49.31,49.35,48.91,49.08,68304.0,48.7649,48.8045,48.3693,48.5374,68304.0
2022-05-09 12:30:00,49.04,49.31,48.88,49.13,72446.0,48.4979,48.7649,48.3397,48.5869,72446.0
2022-05-09 12:35:00,49.12,49.12,48.63,48.63,39479.0,48.577,48.577,48.0924,48.0924,39479.0
2022-05-09 12:40:00,48.64,48.76,48.57,48.62,30713.0,48.1023,48.221,48.0331,48.0825,30713.0
2022-05-09 12:45:00,48.59,48.65,48.48,48.6,57531.0,48.0529,48.1122,47.9441,48.0628,57531.0
2022-05-09 12:50:00,48.59,48.6,48.43,48.45,26754.0,48.0529,48.0628,47.8946,47.9144,26754.0
2022-05-09 12:55:00,48.43,48.55,48.33,48.34,37336.0,47.8946,48.0133,47.7957,47.8056,37336.0
2022-05-09 13:00:00,48.34,48.53,48.25,48.38,64754.0,47.8056,47.9935,47.7166,47.8452,64754.0
2022-05-09 13:05:00,48.37,48.5,48.34,48.41,75130.0,47.8353,47.9639,47.8056,47.8749,75130.0
2022-05-09 13:10:00,48.36,48.36,48.18,48.25,97856.0,47.8254,47.8254,47.6474,47.7166,97856.0
2022-05-09 13:15:00,48.25,48.52,48.22,48.45,43646.0,47.7166,47.9836,47.687,47.9144,43646.0
2022-05-09 13:20:00,48.44,48.44,48.25,48.35,55427.0,47.9045,47.9045,47.7166,47.8155,55427.0
2022-05-09 13:25:00,48.34,48.68,48.31,48.59,79015.0,47.8056,48.1419,47.776,48.0529,79015.0
2022-05-09 13:30:00,48.6,48.7,48.15,48.16,107248.0,48.0628,48.1616,47.6177,47.6276,107248.0
2022-05-09 13:35:00,48.16,48.22,48.06,48.19,76576.0,47.6276,47.687,47.5287,47.6573,76576.0
2022-05-09 13:40:00,48.17,48.51,48.17,48.44,107116.0,47.6375,47.9737,47.6375,47.9045,107116.0
2022-05-09 13:45:00,48.45,48.49,48.22,48.24,52558.0,47.9144,47.954,47.687,47.7067,52558.0
2022-05-09 13:50:00,48.23,48.29,47.85,47.94,83521.0,47.6968,47.7562,47.321,47.41,83521.0
2022-05-09 13:55:00,47.93,48.26,47.92,48.09,108631.0,47.4002,47.7265,47.3903,47.5584,108631.0
2022-05-09 14:00:00,48.09,48.24,48.05,48.08,44172.0,47.5584,47.7067,47.5188,47.5485,44172.0
2022-05-09 14:05:00,48.09,48.16,47.89,47.99,49254.0,47.5584,47.6276,47.3606,47.4595,49254.0
2022-05-09 14:10:00,47.99,48.17,47.92,48.0,54464.0,47.4595,47.6375,47.3903,47.4694,54464.0
2022-05-09 14:15:00,48.05,48.4,48.01,48.33,63256.0,47.5188,47.865,47.4793,47.7957,63256.0
2022-05-09 14:20:00,48.36,48.36,47.95,48.03,24649.0,47.8254,47.8254,47.4199,47.4991,24649.0
2022-05-09 14:25:00,48.03,48.06,47.84,47.95,113229.0,47.4991,47.5287,47.3112,47.4199,113229.0
2022-05-09 14:30:00,47.92,48.02,47.72,47.89,118848.0,47.3903,47.4892,47.1925,47.3606,118848.0
2022-05-09 14:35:00,47.89,48.14,47.8,47.92,103973.0,47.3606,47.6078,47.2716,47.3903,103973.0
2022-05-09 14:40:00,47.91,48.02,47.83,47.9,69623.0,47.3804,47.4892,47.3013,47.3705,69623.0
2022-05-09 14:45:00,47.91,48.31,47.9,47.98,74521.0,47.3804,47.776,47.3705,47.4496,74521.0
2022-05-09 14:50:00,47.96,48.29,47.78,48.17,170239.0,47.4298,47.7562,47.2518,47.6375,170239.0
2022-05-09 14:55:00,48.17,48.44,48.17,48.37,101848.0,47.6375,47.9045,47.6375,47.8353,101848.0
2022-05-09 15:00:00,48.38,48.68,48.22,48.34,154561.0,47.8452,48.1419,47.687,47.8056,154561.0
2022-05-09 15:05:00,48.3,48.74,48.23,48.3,168426.0,47.7661,48.2012,47.6968,47.7661,168426.0
2022-05-09 15:10:00,48.28,48.65,48.28,48.57,148409.0,47.7463,48.1122,47.7463,48.0331,148409.0
2022-05-09 15:15:00,48.57,48.67,48.3,48.35,59399.0,48.0331,48.132,47.7661,47.8155,59399.0
2022-05-09 15:20:00,48.33,48.33,47.93,48.0,103731.0,47.7957,47.7957,47.4002,47.4694,103731.0
2022-05-09 15:25:00,47.95,48.04,47.79,47.89,90424.0,47.4199,47.5089,47.2617,47.3606,90424.0
2022-05-09 15:30:00,47.9,47.91,47.64,47.81,188734.0,47.3705,47.3804,47.1134,47.2815,188734.0
2022-05-09 15:35:00,47.82,47.93,47.69,47.87,99655.0,47.2914,47.4002,47.1628,47.3408,99655.0
2022-05-09 15:40:00,47.85,47.87,47.57,47.62,105265.0,47.321,47.3408,47.0441,47.0936,105265.0
2022-05-09 15:45:00,47.62,47.69,47.29,47.37,133879.0,47.0936,47.1628,46.7672,46.8463,133879.0
2022-05-09 15:50:00,47.36,47.41,47.1,47.27,360561.0,46.8365,46.8859,46.5793,46.7475,360561.0
2022-05-09 15:55:00,47.29,47.78,47.29,47.59,259159.0,46.7672,47.2518,46.7672,47.0639,259159.0
2022-05-10 09:30:00,49.93,50.31,49.76,49.77,395319.0,49.378,49.7538,49.2099,49.2198,395319.0
2022-05-10 09:35:00,49.77,49.77,49.33,49.6,266640.0,49.2198,49.2198,48.7847,49.0517,266640.0
2022-05-10 09:40:00,49.56,49.63,49.12,49.16,167259.0,49.0121,49.0814,48.577,48.6166,167259.0
2022-05-10 09:45:00,49.15,49.15,48.68,48.77,231257.0,48.6067,48.6067,48.1419,48.2309,231257.0
2022-05-10 09:50:00,48.77,49.16,48.73,49.14,317947.0,48.2309,48.6166,48.1913,48.5968,317947.0
2022-05-10 09:55:00,49.15,49.68,49.11,49.67,266789.0,48.6067,49.1308,48.5671,49.1209,266789.0
2022-05-10 10:00:00,49.66,50.01,49.43,49.98,153858.0,49.111,49.4572,48.8836,49.4275,153858.0
2022-05-10 10:05:00,49.99,50.23,49.83,49.86,148776.0,49.4374,49.6747,49.2792,49.3088,148776.0
2022-05-10 10:10:00,49.87,50.01,49.52,49.67,223873.0,49.3187,49.4572,48.9726,49.1209,223873.0
2022-05-10 10:15:00,49.69,50.04,49.69,49.89,207464.0,49.1407,49.4868,49.1407,49.3385,207464.0
2022-05-10 10:20:00,49.87,50.05,49.37,49.59,188857.0,49.3187,49.4967,48.8242,49.0418,188857.0
2022-05-10 10:25:00,49.56,49.68,49.17,49.37,165804.0,49.0121,49.1308,48.6264,48.8242,165804.0
2022-05-10 10:30:00,49.4,49.57,49.19,49.3,133548.0,48.8539,49.022,48.6462,48.755,133548.0
2022-05-10 10:35:00,49.31,49.32,48.91,48.93,90467.0,48.7649,48.7748,48.3693,48.3891,90467.0
2022-05-10 10:40:00,48.94,48.94,48.56,48.84,178486.0,48.399,48.399,48.0232,48.3001,178486.0
2022-05-10 10:45:00,48.83,48.83,48.21,48.28,170317.0,48.2902,48.2902,47.6771,47.7463,170317.0
2022-05-10 10:50:00,48.27,48.5,48.05,48.45,183800.0,47.7364,47.9639,47.5188,47.9144,183800.0
2022-05-10 10:55:00,48.44,48.44,48.1,48.2,111345.0,47.9045,47.9045,47.5683,47.6672,111345.0
2022-05-10 11:00:00,48.14,48.44,47.83,47.94,139908.0,47.6078,47.9045,47.3013,47.41,139908.0
2022-05-10 11:05:00,47.96,47.96,47.49,47.52,278688.0,47.4298,47.4298,46.965,46.9947,278688.0
2022-05-10 11:10:00,47.51,47.75,47.4,47.48,252415.0,46.9848,47.2221,46.876,46.9551,252415.0
2022-05-10 11:15:00,47.47,48.07,47.41,48.04,198666.0,46.9452,47.5386,46.8859,47.5089,198666.0
2022-05-10 11:20:00,48.05,48.07,47.54,47.59,131997.0,47.5188,47.5386,47.0145,47.0639,131997.0
2022-05-10 11:25:00,47.57,47.87,47.39,47.83,201957.0,47.0441,47.3408,46.8661,47.3013,201957.0
2022-05-10 11:30:00,47.85,48.01,47.5,47.75,164848.0,47.321,47.4793,46.9749,47.2221,164848.0
2022-05-10 11:35:00,47.78,48.46,47.71,48.41,130786.0,47.2518,47.9243,47.1826,47.8749,130786.0
2022-05-10 11:40:00,48.4,48.5,48.04,48.23,136714.0,47.865,47.9639,47.5089,47.6968,136714.0
2022-05-10 11:45:00,48.25,48.26,47.91,47.94,194570.0,47.7166,47.7265,47.3804,47.41,194570.0
2022-05-10 11:50:00,47.94,48.09,47.66,48.04,113065.0,47.41,47.5584,47.1331,47.5089,113065.0
2022-05-10 11:55:00,48.04,48.29,47.65,48.13,144249.0,47.5089,47.7562,47.1233,47.5979,144249.0
2022-05-10 12:00:00,48.15,48.53,48.06,48.47,213342.0,47.6177,47.9935,47.5287,47.9342,213342.0
2022-05-10 12:05:00,48.52,48.52,47.9,47.92,127982.0,47.9836,47.9836,47.3705,47.3903,127982.0
2022-05-10 12:10:00,47.94,48.3,47.85,48.05,133832.0,47.41,47.7661,47.321,47.5188,133832.0
2022-05-10 12:15:00,48.02,48.33,47.96,47.99,87336.0,47.4892,47.7957,47.4298,47.4595,87336.0
2022-05-10 12:20:00,47.94,48.12,47.86,47.96,73871.0,47.41,47.5881,47.3309,47.4298,73871.0
2022-05-10 12:25:00,47.93,48.12,47.88,47.97,76199.0,47.4002,47.5881,47.3507,47.4397,76199.0
2022-05-10 12:30:00,47.98,48.16,47.56,47.76,110656.0,47.4496,47.6276,47.0342,47.232,110656.0
2022-05-10 12:35:00,47.76,47.99,47.73,47.76,78951.0,47.232,47.4595,47.2024,47.232,78951.0
2022-05-10 12:40:00,47.75,48.13,47.7,48.06,109608.0,47.2221,47.5979,47.1727,47.5287,109608.0
2022-05-10 12:45:00,48.07,48.45,47.99,48.28,117572.0,47.5386,47.9144,47.4595,47.7463,117572.0
2022-05-10 12:50:00,48.26,48.26,47.87,47.9,54824.0,47.7265,47.7265,47.3408,47.3705,54824.0
2022-05-10 12:55:00,47.87,48.04,47.78,47.87,149482.0,47.3408,47.5089,47.2518,47.3408,149482.0
2022-05-10 13:00:00,47.86,48.29,47.78,48.2,104874.0,47.3309,47.7562,47.2518,47.6672,104874.0
2022-05-10 13:05:00,48.19,48.47,48.18,48.34,102607.0,47.6573,47.9342,47.6474,47.8056,102607.0
2022-05-10 13:10:00,48.37,48.38,48.15,48.3,55884.0,47.8353,47.8452,47.6177,47.7661,55884.0
2022-05-10 13:15:00,48.31,48.41,48.04,48.18,98774.0,47.776,47.8749,47.5089,47.6474,98774.0
2022-05-10 13:20:00,48.19,48.31,47.97,48.19,104878.0,47.6573,47.776,47.4397,47.6573,104878.0
2022-05-10 13:25:00,48.2,48.8,48.2,48.76,157268.0,47.6672,48.2605,47.6672,48.221,157268.0
2022-05-10 13:30:00,48.77,49.11,48.77,49.11,113803.0,48.2309,48.5671,48.2309,48.5671,113803.0
2022-05-10 13:35:00,49.1,49.42,49.1,49.37,277010.0,48.5572,48.8737,48.5572,48.8242,277010.0
2022-05-10 13:40:00,49.38,49.75,49.36,49.59,263210.0,48.8341,49.2,48.8143,49.0418,263210.0
2022-05-10 13:45:00,49.59,49.97,49.59,49.95,116807.0,49.0418,49.4176,49.0418,49.3978,116807.0
2022-05-10 13:50:00,49.98,49.99,49.68,49.85,113362.0,49.4275,49.4374,49.1308,49.2989,113362.0
2022-05-10 13:55:00,49.87,50.06,49.78,50.06,113721.0,49.3187,49.5066,49.2297,49.5066,113721.0
2022-05-10 14:00:00,50.08,50.1,49.84,50.02,132567.0,49.5264,49.5462,49.289,49.4671,132567.0
2022-05-10 14:05:00,50.03,50.05,49.66,49.72,120163.0,49.4769,49.4967,49.111,49.1704,120163.0
2022-05-10 14:10:00,49.73,50.07,49.66,50.01,94935.0,49.1803,49.5165,49.111,49.4572,94935.0
2022-05-10 14:15:00,49.99,50.02,49.33,49.71,168103.0,49.4374,49.4671,48.7847,49.1605,168103.0
2022-05-10 14:20:00,49.72,49.83,49.43,49.49,103450.0,49.1704,49.2792,48.8836,48.9429,103450.0
2022-05-10 14:25:00,49.51,49.54,49.13,49.39,120012.0,48.9627,48.9924,48.5869,48.844,120012.0
2022-05-10 14:30:00,49.4,49.49,49.26,49.38,91343.0,48.8539,48.9429,48.7155,48.8341,91343.0
2022-05-10 14:35:00,49.35,49.61,49.35,49.4,128785.0,48.8045,49.0616,48.8045,48.8539,128785.0
2022-05-10 14:40:00,49.39,49.9,49.22,49.84,125076.0,48.844,49.3484,48.6759,49.289,125076.0
2022-05-10 14:45:00,49.85,49.88,49.31,49.62,181970.0,49.2989,49.3286,48.7649,49.0715,181970.0
2022-05-10 14:50:00,49.59,49.78,49.47,49.7,220092.0,49.0418,49.2297,48.9231,49.1506,220092.0
2022-05-10 14:55:00,49.74,49.76,49.32,49.62,161323.0,49.1901,49.2099,48.7748,49.0715,161323.0
2022-05-10 15:00:00,49.63,49.81,49.46,49.68,213372.0,49.0814,49.2594,48.9132,49.1308,213372.0
2022-05-10 15:05:00,49.72,50.03,49.59,49.62,188512.0,49.1704,49.4769,49.0418,49.0715,188512.0
2022-05-10 15:10:00,49.63,49.84,49.53,49.68,170852.0,49.0814,49.289,48.9825,49.1308,170852.0
2022-05-10 15:15:00,49.68,49.85,49.48,49.68,195481.0,49.1308,49.2989,48.933,49.1308,195481.0
2022-05-10 15:20:00,49.68,49.71,49.19,49.26,188022.0,49.1308,49.1605,48.6462,48.7155,188022.0
2022-05-10 15:25:00,49.26,49.31,48.98,49.12,107274.0,48.7155,48.7649,48.4385,48.577,107274.0
2022-05-10 15:30:00,49.14,49.14,48.87,49.04,212131.0,48.5968,48.5968,48.3298,48.4979,212131.0
2022-05-10 15:35:00,49.04,49.13,48.68,48.76,174249.0,48.4979,48.5869,48.1419,48.221,174249.0
2022-05-10 15:40:00,48.76,48.79,48.6,48.63,187613.0,48.221,48.2507,48.0628,48.0924,187613.0
2022-05-10 15:45:00,48.63,48.97,48.52,48.81,169359.0,48.0924,48.4287,47.9836,48.2704,169359.0
2022-05-10 15:50:00,48.8,48.95,48.6,48.87,279490.0,48.2605,48.4089,48.0628,48.3298,279490.0
2022-05-10 15:55:00,48.88,48.92,48.65,48.74,404705.0,48.3397,48.3792,48.1122,48.2012,404705.0
2022-05-11 09:30:00,47.97,48.54,47.46,47.59,413711.0,47.4397,48.0034,46.9354,47.0639,413711.0
2022-05-11 09:35:00,47.57,47.79,47.18,47.48,318865.0,47.0441,47.2617,46.6584,46.9551,318865.0
2022-05-11 09:40:00,47.48,48.74,47.31,48.69,330085.0,46.9551,48.2012,46.787,48.1518,330085.0
2022-05-11 09:45:00,48.72,49.52,48.43,49.45,1235182.0,48.1814,48.9726,47.8946,48.9034,1235182.0
2022-05-11 09:50:00,49.45,49.8,49.09,49.18,372501.0,48.9034,49.2495,48.5473,48.6363,372501.0
2022-05-11 09:55:00,49.18,49.18,48.65,49.06,245774.0,48.6363,48.6363,48.1122,48.5177,245774.0
2022-05-11 10:00:00,49.06,49.22,48.51,49.08,319559.0,48.5177,48.6759,47.9737,48.5374,319559.0
2022-05-11 10:05:00,49.08,49.11,48.22,48.24,322783.0,48.5374,48.5671,47.687,47.7067,322783.0
2022-05-11 10:10:00,48.25,48.74,48.09,48.56,221504.0,47.7166,48.2012,47.5584,48.0232,221504.0
2022-05-11 10:15:00,48.57,48.88,48.23,48.86,186181.0,48.0331,48.3397,47.6968,48.3199,186181.0
2022-05-11 10:20:00,48.86,49.41,48.65,49.19,141804.0,48.3199,48.8638,48.1122,48.6462,141804.0
2022-05-11 10:25:00,49.22,49.33,48.83,49.02,132836.0,48.6759,48.7847,48.2902,48.4781,132836.0
2022-05-11 10:30:00,49.02,49.18,48.65,48.8,144373.0,48.4781,48.6363,48.1122,48.2605,144373.0
2022-05-11 10:35:00,48.81,49.27,48.54,49.06,134905.0,48.2704,48.7253,48.0034,48.5177,134905.0
2022-05-11 10:40:00,49.07,49.3,48.91,49.2,100259.0,48.5276,48.755,48.3693,48.6561,100259.0
2022-05-11 10:45:00,49.2,49.29,48.68,48.76,73085.0,48.6561,48.7451,48.1419,48.221,73085.0
2022-05-11 10:50:00,48.73,48.75,48.21,48.36,112779.0,48.1913,48.2111,47.6771,47.8254,112779.0
2022-05-11 10:55:00,48.36,48.51,48.26,48.48,93374.0,47.8254,47.9737,47.7265,47.9441,93374.0
2022-05-11 11:00:00,48.45,48.51,48.04,48.25,127489.0,47.9144,47.9737,47.5089,47.7166,127489.0
2022-05-11 11:05:00,48.26,48.32,48.04,48.15,66381.0,47.7265,47.7858,47.5089,47.6177,66381.0
2022-05-11 11:10:00,48.19,48.5,48.1,48.45,79052.0,47.6573,47.9639,47.5683,47.9144,79052.0
2022-05-11 11:15:00,48.42,48.47,47.76,47.86,142377.0,47.8847,47.9342,47.232,47.3309,142377.0
2022-05-11 11:20:00,47.85,48.3,47.84,48.22,129603.0,47.321,47.7661,47.3112,47.687,129603.0
2022-05-11 11:25:00,48.18,48.58,48.09,48.53,120690.0,47.6474,48.043,47.5584,47.9935,120690.0
2022-05-11 11:30:00,48.55,48.65,48.41,48.51,110279.0,48.0133,48.1122,47.8749,47.9737,110279.0
2022-05-11 11:35:00,48.52,49.11,48.35,48.92,170932.0,47.9836,48.5671,47.8155,48.3792,170932.0
2022-05-11 11:40:00,48.91,49.03,48.78,48.82,104061.0,48.3693,48.488,48.2408,48.2803,104061.0
2022-05-11 11:45:00,48.87,48.88,48.55,48.58,78202.0,48.3298,48.3397,48.0133,48.043,78202.0
2022-05-11 11:50:00,48.58,48.64,48.27,48.35,72739.0,48.043,48.1023,47.7364,47.8155,72739.0
2022-05-11 11:55:00,48.35,48.35,48.17,48.28,46037.0,47.8155,47.8155,47.6375,47.7463,46037.0
2022-05-11 12:00:00,48.28,48.29,48.02,48.17,74445.0,47.7463,47.7562,47.4892,47.6375,74445.0
2022-05-11 12:05:00,48.14,48.31,48.05,48.08,40587.0,47.6078,47.776,47.5188,47.5485,40587.0
2022-05-11 12:10:00,48.05,48.14,47.86,48.03,50020.0,47.5188,47.6078,47.3309,47.4991,50020.0
2022-05-11 12:15:00,48.02,48.14,47.85,47.89,44999.0,47.4892,47.6078,47.321,47.3606,44999.0
2022-05-11 12:20:00,47.85,48.46,47.83,48.4,108792.0,47.321,47.9243,47.3013,47.865,108792.0
2022-05-11 12:25:00,48.4,48.44,47.62,47.65,139725.0,47.865,47.9045,47.0936,47.1233,139725.0
2022-05-11 12:30:00,47.65,47.76,47.53,47.65,94431.0,47.1233,47.232,47.0046,47.1233,94431.0
2022-05-11 12:35:00,47.65,47.87,47.61,47.7,94369.0,47.1233,47.3408,47.0837,47.1727,94369.0
2022-05-11 12:40:00,47.68,47.94,47.46,47.58,74363.0,47.1529,47.41,46.9354,47.054,74363.0
2022-05-11 12:45:00,47.56,47.7,47.43,47.64,118871.0,47.0342,47.1727,46.9057,47.1134,118871.0
2022-05-11 12:50:00,47.64,47.65,47.32,47.32,57026.0,47.1134,47.1233,46.7969,46.7969,57026.0
2022-05-11 12:55:00,47.32,47.38,47.04,47.11,161042.0,46.7969,46.8562,46.52,46.5892,161042.0
2022-05-11 13:00:00,47.11,47.14,46.87,46.88,146542.0,46.5892,46.6189,46.3519,46.3618,146542.0
2022-05-11 13:05:00,46.87,46.88,46.65,46.8,159871.0,46.3519,46.3618,46.1343,46.2826,159871.0
2022-05-11 13:10:00,46.8,47.04,46.78,46.91,62503.0,46.2826,46.52,46.2629,46.3914,62503.0
2022-05-11 13:15:00,46.9,47.08,46.88,46.89,62933.0,46.3815,46.5596,46.3618,46.3717,62933.0
2022-05-11 13:20:00,46.89,47.12,46.67,47.06,146917.0,46.3717,46.5991,46.1541,46.5398,146917.0
2022-05-11 13:25:00,47.06,47.16,46.71,46.76,79876.0,46.5398,46.6387,46.1936,46.2431,79876.0
2022-05-11 13:30:00,46.74,46.97,46.65,46.88,102362.0,46.2233,46.4508,46.1343,46.3618,102362.0
2022-05-11 13:35:00,46.9,46.95,46.5,46.51,144306.0,46.3815,46.431,45.986,45.9959,144306.0
2022-05-11 13:40:00,46.5,46.5,46.38,46.42,94076.0,45.986,45.986,45.8673,45.9068,94076.0
2022-05-11 13:45:00,46.41,46.45,46.19,46.45,108404.0,45.897,45.9365,45.6794,45.9365,108404.0
2022-05-11 13:50:00,46.43,46.56,46.26,46.34,80733.0,45.9167,46.0453,45.7486,45.8277,80733.0
2022-05-11 13:55:00,46.34,46.47,46.06,46.1,130734.0,45.8277,45.9563,45.5508,45.5904,130734.0
2022-05-11 14:00:00,46.09,46.6,46.09,46.59,182267.0,45.5805,46.0849,45.5805,46.075,182267.0
2022-05-11 14:05:00,46.6,46.64,46.22,46.23,80393.0,46.0849,46.1244,45.7091,45.7189,80393.0
2022-05-11 14:10:00,46.21,46.45,46.13,46.44,45502.0,45.6992,45.9365,45.6201,45.9266,45502.0
2022-05-11 14:15:00,46.46,46.71,46.29,46.56,85152.0,45.9464,46.1936,45.7783,46.0453,85152.0
2022-05-11 14:20:00,46.56,46.81,46.3,46.75,145283.0,46.0453,46.2925,45.7882,46.2332,145283.0
2022-05-11 14:25:00,46.73,47.03,46.58,46.66,125606.0,46.2134,46.5101,46.0651,46.1442,125606.0
2022-05-11 14:30:00,46.7,46.93,46.5,46.91,170748.0,46.1838,46.4112,45.986,46.3914,170748.0
2022-05-11 14:35:00,46.92,46.99,46.72,46.9,107349.0,46.4013,46.4705,46.2035,46.3815,107349.0
2022-05-11 14:40:00,46.87,47.23,46.61,47.22,126962.0,46.3519,46.7079,46.0947,46.698,126962.0
2022-05-11 14:45:00,47.22,47.34,46.66,46.75,98016.0,46.698,46.8167,46.1442,46.2332,98016.0
2022-05-11 14:50:00,46.74,46.82,46.42,46.5,133789.0,46.2233,46.3024,45.9068,45.986,133789.0
2022-05-11 14:55:00,46.48,46.59,46.32,46.4,60348.0,45.9662,46.075,45.808,45.8871,60348.0
2022-05-11 15:00:00,46.4,46.48,46.17,46.19,87784.0,45.8871,45.9662,45.6596,45.6794,87784.0
2022-05-11 15:05:00,46.17,46.36,46.09,46.27,76671.0,45.6596,45.8475,45.5805,45.7585,76671.0
2022-05-11 15:10:00,46.27,46.45,46.12,46.17,74725.0,45.7585,45.9365,45.6102,45.6596,74725.0
2022-05-11 15:15:00,46.13,46.37,45.94,46.24,142249.0,45.6201,45.8574,45.4322,45.7288,142249.0
2022-05-11 15:20:00,46.22,46.27,46.0,46.07,103033.0,45.7091,45.7585,45.4915,45.5607,103033.0
2022-05-11 15:25:00,46.07,46.36,46.03,46.17,122888.0,45.5607,45.8475,45.5212,45.6596,122888.0
2022-05-11 15:30:00,46.17,46.35,46.06,46.16,129142.0,45.6596,45.8376,45.5508,45.6497,129142.0
2022-05-11 15:35:00,46.14,46.2,45.87,45.9,98593.0,45.6299,45.6893,45.3629,45.3926,98593.0
2022-05-11 15:40:00,45.89,46.02,45.88,45.94,66024.0,45.3827,45.5113,45.3728,45.4322,66024.0
2022-05-11 15:45:00,45.93,45.94,45.69,45.7,221840.0,45.4223,45.4322,45.1849,45.1948,221840.0
2022-05-11 15:50:00,45.69,45.82,45.56,45.73,240285.0,45.1849,45.3135,45.0564,45.2245,240285.0
2022-05-11 15:55:00,45.74,45.84,45.59,45.82,369299.0,45.2344,45.3333,45.086,45.3135,369299.0
2022-05-12 09:30:00,44.43,45.05,44.0,44.05,522793.0,43.9388,44.552,43.5136,43.563,522793.0
2022-05-12 09:35:00,44.02,44.36,43.79,43.79,277870.0,43.5334,43.8696,43.3059,43.3059,277870.0
2022-05-12 09:40:00,43.79,44.6,43.68,44.55,374772.0,43.3059,44.107,43.1971,44.0575,374772.0
2022-05-12 09:45:00,44.53,45.31,44.35,44.72,281622.0,44.0377,44.8091,43.8597,44.2256,281622.0
2022-05-12 09:50:00,44.73,45.06,44.47,44.88,287283.0,44.2355,44.5619,43.9784,44.3839,287283.0
2022-05-12 09:55:00,44.88,44.89,44.22,44.46,303024.0,44.3839,44.3938,43.7312,43.9685,303024.0
2022-05-12 10:00:00,44.45,44.65,44.07,44.58,243730.0,43.9586,44.1564,43.5828,44.0872,243730.0
2022-05-12 10:05:00,44.61,45.45,44.57,45.34,288363.0,44.1169,44.9476,44.0773,44.8388,288363.0
2022-05-12 10:10:00,45.34,45.94,45.25,45.51,328709.0,44.8388,45.4322,44.7498,45.0069,328709.0
2022-05-12 10:15:00,45.51,45.76,45.28,45.7,219958.0,45.0069,45.2541,44.7795,45.1948,219958.0
2022-05-12 10:20:00,45.69,46.38,45.52,46.21,225728.0,45.1849,45.8673,45.0168,45.6992,225728.0
2022-05-12 10:25:00,46.2,46.21,45.69,45.89,300752.0,45.6893,45.6992,45.1849,45.3827,300752.0
2022-05-12 10:30:00,45.91,46.15,45.41,45.63,266281.0,45.4025,45.6398,44.908,45.1256,266281.0
2022-05-12 10:35:00,45.62,45.98,45.4,45.91,156257.0,45.1157,45.4717,44.8981,45.4025,156257.0
2022-05-12 10:40:00,45.94,45.94,45.41,45.56,163512.0,45.4322,45.4322,44.908,45.0564,163512.0
2022-05-12 10:45:00,45.57,45.87,45.39,45.76,96483.0,45.0662,45.3629,44.8882,45.2541,96483.0
2022-05-12 10:50:00,45.77,46.36,45.77,46.35,99440.0,45.264,45.8475,45.264,45.8376,99440.0
2022-05-12 10:55:00,46.36,46.68,46.27,46.6,162321.0,45.8475,46.164,45.7585,46.0849,162321.0
2022-05-12 11:00:00,46.61,46.76,46.23,46.76,147570.0,46.0947,46.2431,45.7189,46.2431,147570.0
2022-05-12 11:05:00,46.76,47.0,46.48,47.0,108069.0,46.2431,46.4804,45.9662,46.4804,108069.0
2022-05-12 11:10:00,47.01,47.05,46.54,46.54,153617.0,46.4903,46.5299,46.0255,46.0255,153617.0
2022-05-12 11:15:00,46.55,46.68,46.43,46.55,110342.0,46.0354,46.164,45.9167,46.0354,110342.0
2022-05-12 11:20:00,46.55,46.65,46.19,46.25,130090.0,46.0354,46.1343,45.6794,45.7387,130090.0
2022-05-12 11:25:00,46.25,46.49,46.2,46.32,88007.0,45.7387,45.9761,45.6893,45.808,88007.0
2022-05-12 11:30:00,46.33,46.43,45.71,45.87,171962.0,45.8178,45.9167,45.2047,45.3629,171962.0
2022-05-12 11:35:00,45.88,46.17,45.78,46.12,148010.0,45.3728,45.6596,45.2739,45.6102,148010.0
2022-05-12 11:40:00,46.11,46.2,45.73,45.77,110929.0,45.6003,45.6893,45.2245,45.264,110929.0
2022-05-12 11:45:00,45.74,45.82,45.39,45.46,163326.0,45.2344,45.3135,44.8882,44.9575,163326.0
2022-05-12 11:50:00,45.45,45.46,44.99,45.17,138270.0,44.9476,44.9575,44.4927,44.6707,138270.0
2022-05-12 11:55:00,45.19,45.19,44.85,44.86,160537.0,44.6904,44.6904,44.3542,44.3641,160537.0
2022-05-12 12:00:00,44.85,44.93,44.6,44.93,144940.0,44.3542,44.4333,44.107,44.4333,144940.0
2022-05-12 12:05:00,44.9,45.02,44.74,44.98,120092.0,44.4037,44.5223,44.2454,44.4828,120092.0
2022-05-12 12:10:00,44.92,45.14,44.66,44.95,109947.0,44.4234,44.641,44.1663,44.4531,109947.0
2022-05-12 12:15:00,44.94,45.06,44.59,44.88,92109.0,44.4432,44.5619,44.0971,44.3839,92109.0
2022-05-12 12:20:00,44.84,45.17,44.74,45.17,60608.0,44.3443,44.6707,44.2454,44.6707,60608.0
2022-05-12 12:25:00,45.14,45.42,45.11,45.33,95777.0,44.641,44.9179,44.6113,44.8289,95777.0
2022-05-12 12:30:00,45.31,45.77,45.29,45.72,312246.0,44.8091,45.264,44.7893,45.2146,312246.0
2022-05-12 12:35:00,45.74,45.78,45.5,45.51,87386.0,45.2344,45.2739,44.997,45.0069,87386.0
2022-05-12 12:40:00,45.5,45.85,45.14,45.85,347409.0,44.997,45.3432,44.641,45.3432,347409.0
2022-05-12 12:45:00,45.86,45.9,45.49,45.57,110332.0,45.353,45.3926,44.9871,45.0662,110332.0
2022-05-12 12:50:00,45.57,45.69,45.38,45.58,72184.0,45.0662,45.1849,44.8783,45.0761,72184.0
2022-05-12 12:55:00,45.58,45.77,45.25,45.33,59835.0,45.0761,45.264,44.7498,44.8289,59835.0
2022-05-12 13:00:00,45.31,45.57,45.09,45.14,91775.0,44.8091,45.0662,44.5916,44.641,91775.0
2022-05-12 13:05:00,45.14,45.25,44.97,45.11,73068.0,44.641,44.7498,44.4729,44.6113,73068.0
2022-05-12 13:10:00,45.11,45.37,44.95,45.04,67290.0,44.6113,44.8685,44.4531,44.5421,67290.0
2022-05-12 13:15:00,45.04,45.2,44.79,44.86,34587.0,44.5421,44.7003,44.2949,44.3641,34587.0
2022-05-12 13:20:00,44.86,45.12,44.78,44.91,47833.0,44.3641,44.6212,44.285,44.4135,47833.0
2022-05-12 13:25:00,44.93,44.98,44.72,44.95,72928.0,44.4333,44.4828,44.2256,44.4531,72928.0
2022-05-12 13:30:00,44.93,45.08,44.6,44.71,60315.0,44.4333,44.5817,44.107,44.2158,60315.0
2022-05-12 13:35:00,44.7,44.76,44.32,44.37,66684.0,44.2059,44.2652,43.8301,43.8795,66684.0
2022-05-12 13:40:00,44.37,44.43,44.27,44.31,46538.0,43.8795,43.9388,43.7806,43.8202,46538.0
2022-05-12 13:45:00,44.28,44.34,43.99,44.0,74433.0,43.7905,43.8498,43.5037,43.5136,74433.0
2022-05-12 13:50:00,44.0,44.12,43.95,43.98,66825.0,43.5136,43.6323,43.4642,43.4938,66825.0
2022-05-12 13:55:00,44.0,44.23,43.88,44.04,38314.0,43.5136,43.7411,43.3949,43.5532,38314.0
2022-05-12 14:00:00,44.01,44.32,44.0,44.19,37666.0,43.5235,43.8301,43.5136,43.7015,37666.0
2022-05-12 14:05:00,44.1,44.12,43.79,43.79,59941.0,43.6125,43.6323,43.3059,43.3059,59941.0
2022-05-12 14:10:00,43.79,44.04,43.79,44.03,51400.0,43.3059,43.5532,43.3059,43.5433,51400.0
2022-05-12 14:15:00,43.98,44.2,43.93,44.19,24175.0,43.4938,43.7114,43.4444,43.7015,24175.0
2022-05-12 14:20:00,44.15,44.37,43.99,44.11,36390.0,43.6619,43.8795,43.5037,43.6224,36390.0
2022-05-12 14:25:00,44.1,44.27,43.95,44.17,47243.0,43.6125,43.7806,43.4642,43.6817,47243.0
2022-05-12 14:30:00,44.15,44.22,43.77,43.97,49929.0,43.6619,43.7312,43.2861,43.4839,49929.0
2022-05-12 14:35:00,43.94,43.95,43.72,43.75,46341.0,43.4543,43.4642,43.2367,43.2664,46341.0
2022-05-12 14:40:00,43.78,43.87,43.66,43.81,73338.0,43.296,43.385,43.1774,43.3257,73338.0
2022-05-12 14:45:00,43.78,44.01,43.77,43.79,51926.0,43.296,43.5235,43.2861,43.3059,51926.0
2022-05-12 14:50:00,43.75,44.07,43.69,43.87,148379.0,43.2664,43.5828,43.207,43.385,148379.0
2022-05-12 14:55:00,43.87,43.96,43.74,43.86,55473.0,43.385,43.474,43.2565,43.3751,55473.0
2022-05-12 15:00:00,43.87,44.27,43.81,44.24,105156.0,43.385,43.7806,43.3257,43.7509,105156.0
2022-05-12 15:05:00,44.24,44.29,43.98,44.11,90402.0,43.7509,43.8004,43.4938,43.6224,90402.0
2022-05-12 15:10:00,44.12,44.14,43.87,44.1,55906.0,43.6323,43.6521,43.385,43.6125,55906.0
2022-05-12 15:15:00,44.07,44.7,44.07,44.58,116938.0,43.5828,44.2059,43.5828,44.0872,116938.0
2022-05-12 15:20:00,44.57,45.15,44.54,45.0,170437.0,44.0773,44.6509,44.0476,44.5025,170437.0
2022-05-12 15:25:00,44.97,45.24,44.62,44.64,191830.0,44.4729,44.7399,44.1267,44.1465,191830.0
2022-05-12 15:30:00,44.64,45.13,44.63,44.87,227481.0,44.1465,44.6311,44.1366,44.374,227481.0
2022-05-12 15:35:00,44.85,45.06,44.67,45.05,195767.0,44.3542,44.5619,44.1762,44.552,195767.0
2022-05-12 15:40:00,45.03,45.27,44.73,44.89,202887.0,44.5322,44.7696,44.2355,44.3938,202887.0
2022-05-12 15:45:00,44.88,45.07,44.76,44.8,109590.0,44.3839,44.5718,44.2652,44.3048,109590.0
2022-05-12 15:50:00,44.82,45.4,44.82,45.18,354551.0,44.3245,44.8981,44.3245,44.6806,354551.0
2022-05-12 15:55:00,45.18,45.67,45.11,45.62,304595.0,44.6806,45.1651,44.6113,45.1157,304595.0
2022-05-13 09:30:00,47.04,47.28,46.73,46.73,337710.0,46.52,46.7573,46.2134,46.2134,337710.0
2022-05-13 09:35:00,46.72,47.21,46.51,46.98,320148.0,46.2035,46.6881,45.9959,46.4607,320148.0
2022-05-13 09:40:00,46.96,47.54,46.79,47.5,234701.0,46.4409,47.0145,46.2728,46.9749,234701.0
2022-05-13 09:45:00,47.52,47.66,47.29,47.43,202378.0,46.9947,47.1331,46.7672,46.9057,202378.0
2022-05-13 09:50:00,47.44,48.13,47.42,48.1,193653.0,46.9156,47.5979,46.8958,47.5683,193653.0
2022-05-13 09:55:00,48.11,48.14,47.81,47.87,131334.0,47.5782,47.6078,47.2815,47.3408,131334.0
2022-05-13 10:00:00,47.89,48.35,47.85,48.22,195299.0,47.3606,47.8155,47.321,47.687,195299.0
2022-05-13 10:05:00,48.22,48.29,48.05,48.26,106608.0,47.687,47.7562,47.5188,47.7265,106608.0
2022-05-13 10:10:00,48.27,48.32,48.03,48.15,121289.0,47.7364,47.7858,47.4991,47.6177,121289.0
2022-05-13 10:15:00,48.16,48.22,47.99,48.15,82914.0,47.6276,47.687,47.4595,47.6177,82914.0
2022-05-13 10:20:00,48.15,48.51,48.14,48.51,127408.0,47.6177,47.9737,47.6078,47.9737,127408.0
2022-05-13 10:25:00,48.5,48.61,48.44,48.47,84594.0,47.9639,48.0726,47.9045,47.9342,84594.0
2022-05-13 10:30:00,48.48,48.55,48.38,48.54,83449.0,47.9441,48.0133,47.8452,48.0034,83449.0
2022-05-13 10:35:00,48.53,48.63,48.45,48.55,97161.0,47.9935,48.0924,47.9144,48.0133,97161.0
2022-05-13 10:40:00,48.56,48.59,48.26,48.28,69781.0,48.0232,48.0529,47.7265,47.7463,69781.0
2022-05-13 10:45:00,48.28,48.34,48.08,48.3,68642.0,47.7463,47.8056,47.5485,47.7661,68642.0
2022-05-13 10:50:00,48.29,48.58,48.26,48.57,55036.0,47.7562,48.043,47.7265,48.0331,55036.0
2022-05-13 10:55:00,48.58,48.63,48.44,48.49,70360.0,48.043,48.0924,47.9045,47.954,70360.0
2022-05-13 11:00:00,48.48,48.5,48.27,48.38,62495.0,47.9441,47.9639,47.7364,47.8452,62495.0
2022-05-13 11:05:00,48.42,48.6,48.42,48.58,80210.0,47.8847,48.0628,47.8847,48.043,80210.0
2022-05-13 11:10:00,48.58,48.61,48.46,48.5,29063.0,48.043,48.0726,47.9243,47.9639,29063.0
2022-05-13 11:15:00,48.48,48.48,48.22,48.28,47816.0,47.9441,47.9441,47.687,47.7463,47816.0
2022-05-13 11:20:00,48.35,48.62,48.35,48.55,28079.0,47.8155,48.0825,47.8155,48.0133,28079.0
2022-05-13 11:25:00,48.56,48.74,48.53,48.71,44661.0,48.0232,48.2012,47.9935,48.1715,44661.0
2022-05-13 11:30:00,48.71,48.73,48.5,48.62,33888.0,48.1715,48.1913,47.9639,48.0825,33888.0
2022-05-13 11:35:00,48.61,48.78,48.58,48.73,30999.0,48.0726,48.2408,48.043,48.1913,30999.0
2022-05-13 11:40:00,48.71,48.72,48.52,48.62,25344.0,48.1715,48.1814,47.9836,48.0825,25344.0
2022-05-13 11:45:00,48.64,48.67,48.57,48.64,15723.0,48.1023,48.132,48.0331,48.1023,15723.0
2022-05-13 11:50:00,48.65,48.82,48.63,48.8,27012.0,48.1122,48.2803,48.0924,48.2605,27012.0
2022-05-13 11:55:00,48.81,48.81,48.69,48.74,37083.0,48.2704,48.2704,48.1518,48.2012,37083.0
2022-05-13 12:00:00,48.78,48.95,48.72,48.94,32856.0,48.2408,48.4089,48.1814,48.399,32856.0
2022-05-13 12:05:00,48.93,49.14,48.9,49.14,61445.0,48.3891,48.5968,48.3594,48.5968,61445.0
2022-05-13 12:10:00,49.16,49.29,49.07,49.26,83389.0,48.6166,48.7451,48.5276,48.7155,83389.0
2022-05-13 12:15:00,49.25,49.28,49.13,49.14,58149.0,48.7056,48.7352,48.5869,48.5968,58149.0
2022-05-13 12:20:00,49.12,49.14,49.02,49.09,41047.0,48.577,48.5968,48.4781,48.5473,41047.0
2022-05-13 12:25:00,49.08,49.08,48.92,49.04,54138.0,48.5374,48.5374,48.3792,48.4979,54138.0
2022-05-13 12:30:00,49.07,49.19,49.06,49.13,40410.0,48.5276,48.6462,48.5177,48.5869,40410.0
2022-05-13 12:35:00,49.11,49.2,49.1,49.17,21121.0,48.5671,48.6561,48.5572,48.6264,21121.0
2022-05-13 12:40:00,49.16,49.25,49.15,49.15,85810.0,48.6166,48.7056,48.6067,48.6067,85810.0
2022-05-13 12:45:00,49.12,49.14,48.97,49.01,27179.0,48.577,48.5968,48.4287,48.4682,27179.0
2022-05-13 12:50:00,49.0,49.0,48.64,48.81,61829.0,48.4583,48.4583,48.1023,48.2704,61829.0
2022-05-13 12:55:00,48.82,48.96,48.82,48.93,23043.0,48.2803,48.4188,48.2803,48.3891,23043.0
2022-05-13 13:00:00,48.97,49.04,48.83,48.94,32401.0,48.4287,48.4979,48.2902,48.399,32401.0
2022-05-13 13:05:00,48.87,48.89,48.78,48.85,34366.0,48.3298,48.3495,48.2408,48.31,34366.0
2022-05-13 13:10:00,48.83,48.91,48.74,48.89,29866.0,48.2902,48.3693,48.2012,48.3495,29866.0
2022-05-13 13:15:00,48.88,48.89,48.72,48.74,15641.0,48.3397,48.3495,48.1814,48.2012,15641.0
2022-05-13 13:20:00,48.78,48.86,48.62,48.85,40151.0,48.2408,48.3199,48.0825,48.31,40151.0
2022-05-13 13:25:00,48.89,48.94,48.76,48.77,20676.0,48.3495,48.399,48.221,48.2309,20676.0
2022-05-13 13:30:00,48.78,48.87,48.73,48.84,16692.0,48.2408,48.3298,48.1913,48.3001,16692.0
2022-05-13 13:35:00,48.85,48.85,48.65,48.68,45482.0,48.31,48.31,48.1122,48.1419,45482.0
2022-05-13 13:40:00,48.65,48.65,48.43,48.57,64231.0,48.1122,48.1122,47.8946,48.0331,64231.0
2022-05-13 13:45:00,48.56,48.59,48.41,48.59,25369.0,48.0232,48.0529,47.8749,48.0529,25369.0
2022-05-13 13:50:00,48.59,48.6,48.41,48.47,44762.0,48.0529,48.0628,47.8749,47.9342,44762.0
2022-05-13 13:55:00,48.48,48.49,48.25,48.33,81959.0,47.9441,47.954,47.7166,47.7957,81959.0
2022-05-13 14:00:00,48.33,48.34,47.78,47.85,104436.0,47.7957,47.8056,47.2518,47.321,104436.0
2022-05-13 14:05:00,47.84,48.01,47.69,47.99,68411.0,47.3112,47.4793,47.1628,47.4595,68411.0
2022-05-13 14:10:00,47.98,48.09,47.84,47.86,38820.0,47.4496,47.5584,47.3112,47.3309,38820.0
2022-05-13 14:15:00,47.85,48.05,47.8,48.05,50446.0,47.321,47.5188,47.2716,47.5188,50446.0
2022-05-13 14:20:00,48.05,48.06,47.75,47.84,17525.0,47.5188,47.5287,47.2221,47.3112,17525.0
2022-05-13 14:25:00,47.88,47.95,47.76,47.9,28804.0,47.3507,47.4199,47.232,47.3705,28804.0
2022-05-13 14:30:00,47.93,48.38,47.93,48.17,90966.0,47.4002,47.8452,47.4002,47.6375,90966.0
2022-05-13 14:35:00,48.17,48.19,48.0,48.12,50712.0,47.6375,47.6573,47.4694,47.5881,50712.0
2022-05-13 14:40:00,48.13,48.27,48.04,48.23,38579.0,47.5979,47.7364,47.5089,47.6968,38579.0
2022-05-13 14:45:00,48.24,48.25,48.07,48.19,56456.0,47.7067,47.7166,47.5386,47.6573,56456.0
2022-05-13 14:50:00,48.16,48.69,48.14,48.69,60339.0,47.6276,48.1518,47.6078,48.1518,60339.0
2022-05-13 14:55:00,48.7,48.7,48.59,48.68,29547.0,48.1616,48.1616,48.0529,48.1419,29547.0
2022-05-13 15:00:00,48.69,48.8,48.59,48.6,42563.0,48.1518,48.2605,48.0529,48.0628,42563.0
2022-05-13 15:05:00,48.63,48.87,48.63,48.87,40566.0,48.0924,48.3298,48.0924,48.3298,40566.0
2022-05-13 15:10:00,48.88,49.07,48.83,49.07,62442.0,48.3397,48.5276,48.2902,48.5276,62442.0
2022-05-13 15:15:00,49.08,49.2,48.97,49.14,43423.0,48.5374,48.6561,48.4287,48.5968,43423.0
2022-05-13 15:20:00,49.14,49.19,48.99,49.14,75383.0,48.5968,48.6462,48.4484,48.5968,75383.0
2022-05-13 15:25:00,49.13,49.25,49.05,49.24,70021.0,48.5869,48.7056,48.5078,48.6957,70021.0
2022-05-13 15:30:00,49.24,49.31,48.78,48.79,133288.0,48.6957,48.7649,48.2408,48.2507,133288.0
2022-05-13 15:35:00,48.8,48.97,48.65,48.81,91357.0,48.2605,48.4287,48.1122,48.2704,91357.0
2022-05-13 15:40:00,48.82,49.02,48.78,48.92,85557.0,48.2803,48.4781,48.2408,48.3792,85557.0
2022-05-13 15:45:00,48.93,49.04,48.67,48.82,91785.0,48.3891,48.4979,48.132,48.2803,91785.0
2022-05-13 15:50:00,48.82,48.93,48.44,48.8,194633.0,48.2803,48.3891,47.9045,48.2605,194633.0
2022-05-13 15:55:00,48.77,48.99,48.63,48.96,306899.0,48.2309,48.4484,48.0924,48.4188,306899.0
2022-05-16 09:30:00,48.37,48.54,47.95,48.1,211847.0,47.8353,48.0034,47.4199,47.5683,211847.0
2022-05-16 09:35:00,48.11,48.51,47.79,48.51,205300.0,47.5782,47.9737,47.2617,47.9737,205300.0
2022-05-16 09:40:00,48.52,48.74,48.16,48.18,264159.0,47.9836,48.2012,47.6276,47.6474,264159.0
2022-05-16 09:45:00,48.17,48.29,47.64,47.72,237009.0,47.6375,47.7562,47.1134,47.1925,237009.0
2022-05-16 09:50:00,47.7,48.18,47.67,48.05,130291.0,47.1727,47.6474,47.143,47.5188,130291.0
2022-05-16 09:55:00,48.05,48.23,47.79,47.9,130451.0,47.5188,47.6968,47.2617,47.3705,130451.0
2022-05-16 10:00:00,47.86,47.98,47.53,47.79,117865.0,47.3309,47.4496,47.0046,47.2617,117865.0
2022-05-16 10:05:00,47.85,48.41,47.79,48.38,121058.0,47.321,47.8749,47.2617,47.8452,121058.0
2022-05-16 10:10:00,48.41,48.61,48.25,48.29,121557.0,47.8749,48.0726,47.7166,47.7562,121557.0
2022-05-16 10:15:00,48.28,48.7,48.25,48.54,112719.0,47.7463,48.1616,47.7166,48.0034,112719.0
2022-05-16 10:20:00,48.56,48.75,48.47,48.58,78542.0,48.0232,48.2111,47.9342,48.043,78542.0
2022-05-16 10:25:00,48.57,48.87,48.37,48.8,89347.0,48.0331,48.3298,47.8353,48.2605,89347.0
2022-05-16 10:30:00,48.79,48.85,48.11,48.19,81749.0,48.2507,48.31,47.5782,47.6573,81749.0
2022-05-16 10:35:00,48.2,48.35,48.14,48.28,53867.0,47.6672,47.8155,47.6078,47.7463,53867.0
2022-05-16 10:40:00,48.26,48.26,47.98,48.16,67719.0,47.7265,47.7265,47.4496,47.6276,67719.0
2022-05-16 10:45:00,48.11,48.11,47.86,47.88,64747.0,47.5782,47.5782,47.3309,47.3507,64747.0
2022-05-16 10:50:00,47.87,47.96,47.71,47.8,64116.0,47.3408,47.4298,47.1826,47.2716,64116.0
2022-05-16 10:55:00,47.8,47.8,47.55,47.56,72809.0,47.2716,47.2716,47.0244,47.0342,72809.0
2022-05-16 11:00:00,47.55,47.66,47.44,47.62,102024.0,47.0244,47.1331,46.9156,47.0936,102024.0
2022-05-16 11:05:00,47.61,47.78,47.42,47.77,117392.0,47.0837,47.2518,46.8958,47.2419,117392.0
2022-05-16 11:10:00,47.75,47.87,47.67,47.73,84682.0,47.2221,47.3408,47.143,47.2024,84682.0
2022-05-16 11:15:00,47.71,48.03,47.7,47.93,58583.0,47.1826,47.4991,47.1727,47.4002,58583.0
2022-05-16 11:20:00,47.89,47.93,47.72,47.84,50797.0,47.3606,47.4002,47.1925,47.3112,50797.0
2022-05-16 11:25:00,47.79,47.81,47.61,47.76,35213.0,47.2617,47.2815,47.0837,47.232,35213.0
2022-05-16 11:30:00,47.74,47.92,47.61,47.92,66478.0,47.2123,47.3903,47.0837,47.3903,66478.0
2022-05-16 11:35:00,47.92,48.0,47.48,47.97,89339.0,47.3903,47.4694,46.9551,47.4397,89339.0
2022-05-16 11:40:00,47.94,48.17,47.72,48.16,65693.0,47.41,47.6375,47.1925,47.6276,65693.0
2022-05-16 11:45:00,48.14,48.3,48.07,48.25,48688.0,47.6078,47.7661,47.5386,47.7166,48688.0
2022-05-16 11:50:00,48.28,48.45,48.12,48.45,64280.0,47.7463,47.9144,47.5881,47.9144,64280.0
2022-05-16 11:55:00,48.45,48.56,48.4,48.45,33107.0,47.9144,48.0232,47.865,47.9144,33107.0
2022-05-16 12:00:00,48.49,48.67,48.41,48.55,74043.0,47.954,48.132,47.8749,48.0133,74043.0
2022-05-16 12:05:00,48.52,48.52,48.24,48.32,48560.0,47.9836,47.9836,47.7067,47.7858,48560.0
2022-05-16 12:10:00,48.33,48.35,48.17,48.2,33371.0,47.7957,47.8155,47.6375,47.6672,33371.0
2022-05-16 12:15:00,48.25,48.26,48.03,48.18,34613.0,47.7166,47.7265,47.4991,47.6474,34613.0
2022-05-16 12:20:00,48.16,48.19,47.95,47.99,30375.0,47.6276,47.6573,47.4199,47.4595,30375.0
2022-05-16 12:25:00,48.05,48.16,47.96,48.12,28916.0,47.5188,47.6276,47.4298,47.5881,28916.0
2022-05-16 12:30:00,48.05,48.19,47.98,48.08,30538.0,47.5188,47.6573,47.4496,47.5485,30538.0
2022-05-16 12:35:00,48.12,48.28,47.83,47.86,78043.0,47.5881,47.7463,47.3013,47.3309,78043.0
2022-05-16 12:40:00,47.86,47.9,47.78,47.83,18376.0,47.3309,47.3705,47.2518,47.3013,18376.0
2022-05-16 12:45:00,47.79,48.06,47.77,48.04,30785.0,47.2617,47.5287,47.2419,47.5089,30785.0
2022-05-16 12:50:00,48.06,48.09,47.77,47.78,33472.0,47.5287,47.5584,47.2419,47.2518,33472.0
2022-05-16 12:55:00,47.78,47.88,47.72,47.81,23810.0,47.2518,47.3507,47.1925,47.2815,23810.0
2022-05-16 13:00:00,47.77,47.89,47.64,47.89,57199.0,47.2419,47.3606,47.1134,47.3606,57199.0
2022-05-16 13:05:00,47.87,48.03,47.78,48.02,39342.0,47.3408,47.4991,47.2518,47.4892,39342.0
2022-05-16 13:10:00,47.98,48.26,47.94,48.19,55551.0,47.4496,47.7265,47.41,47.6573,55551.0
2022-05-16 13:15:00,48.2,48.22,47.88,47.92,45749.0,47.6672,47.687,47.3507,47.3903,45749.0
2022-05-16 13:20:00,47.93,48.39,47.9,48.28,42381.0,47.4002,47.8551,47.3705,47.7463,42381.0
2022-05-16 13:25:00,48.29,48.49,48.23,48.46,29138.0,47.7562,47.954,47.6968,47.9243,29138.0
2022-05-16 13:30:00,48.45,48.57,48.45,48.52,27275.0,47.9144,48.0331,47.9144,47.9836,27275.0
2022-05-16 13:35:00,48.49,48.59,48.44,48.54,27708.0,47.954,48.0529,47.9045,48.0034,27708.0
2022-05-16 13:40:00,48.54,48.69,48.35,48.6,48181.0,48.0034,48.1518,47.8155,48.0628,48181.0
2022-05-16 13:45:00,48.55,48.55,48.39,48.4,16747.0,48.0133,48.0133,47.8551,47.865,16747.0
2022-05-16 13:50:00,48.42,48.53,48.36,48.49,22874.0,47.8847,47.9935,47.8254,47.954,22874.0
2022-05-16 13:55:00,48.46,48.54,48.4,48.49,13497.0,47.9243,48.0034,47.865,47.954,13497.0
2022-05-16 14:00:00,48.49,48.55,48.28,48.55,30206.0,47.954,48.0133,47.7463,48.0133,30206.0
2022-05-16 14:05:00,48.55,48.78,48.55,48.75,62406.0,48.0133,48.2408,48.0133,48.2111,62406.0
2022-05-16 14:10:00,48.75,48.76,48.55,48.62,57438.0,48.2111,48.221,48.0133,48.0825,57438.0
2022-05-16 14:15:00,48.62,48.75,48.54,48.63,21593.0,48.0825,48.2111,48.0034,48.0924,21593.0
2022-05-16 14:20:00,48.63,48.79,48.59,48.73,46533.0,48.0924,48.2507,48.0529,48.1913,46533.0
2022-05-16 14:25:00,48.75,48.93,48.66,48.92,60614.0,48.2111,48.3891,48.1221,48.3792,60614.0
2022-05-16 14:30:00,48.9,49.07,48.9,48.98,54705.0,48.3594,48.5276,48.3594,48.4385,54705.0
2022-05-16 14:35:00,48.97,48.99,48.81,48.95,57238.0,48.4287,48.4484,48.2704,48.4089,57238.0
2022-05-16 14:40:00,48.98,49.06,48.84,48.86,55239.0,48.4385,48.5177,48.3001,48.3199,55239.0
2022-05-16 14:45:00,48.87,48.95,48.67,48.68,52674.0,48.3298,48.4089,48.132,48.1419,52674.0
2022-05-16 14:50:00,48.68,48.81,48.57,48.69,36966.0,48.1419,48.2704,48.0331,48.1518,36966.0
2022-05-16 14:55:00,48.66,48.81,48.65,48.73,45231.0,48.1221,48.2704,48.1122,48.1913,45231.0
2022-05-16 15:00:00,48.76,48.77,48.57,48.73,28350.0,48.221,48.2309,48.0331,48.1913,28350.0
2022-05-16 15:05:00,48.72,48.81,48.55,48.55,45123.0,48.1814,48.2704,48.0133,48.0133,45123.0
2022-05-16 15:10:00,48.54,48.55,48.2,48.22,88476.0,48.0034,48.0133,47.6672,47.687,88476.0
2022-05-16 15:15:00,48.27,48.34,48.08,48.18,45369.0,47.7364,47.8056,47.5485,47.6474,45369.0
2022-05-16 15:20:00,48.14,48.15,48.0,48.08,49295.0,47.6078,47.6177,47.4694,47.5485,49295.0
2022-05-16 15:25:00,48.11,48.16,48.02,48.12,32488.0,47.5782,47.6276,47.4892,47.5881,32488.0
2022-05-16 15:30:00,48.13,48.19,47.91,47.94,70260.0,47.5979,47.6573,47.3804,47.41,70260.0
2022-05-16 15:35:00,47.93,48.01,47.81,47.9,64969.0,47.4002,47.4793,47.2815,47.3705,64969.0
2022-05-16 15:40:00,47.97,48.02,47.75,47.76,44019.0,47.4397,47.4892,47.2221,47.232,44019.0
2022-05-16 15:45:00,47.74,47.82,47.67,47.75,103485.0,47.2123,47.2914,47.143,47.2221,103485.0
2022-05-16 15:50:00,47.79,48.04,47.75,47.84,120761.0,47.2617,47.5089,47.2221,47.3112,120761.0
2022-05-16 15:55:00,47.84,47.91,47.59,47.88,187728.0,47.3112,47.3804,47.0639,47.3507,187728.0
2022-05-17 09:30:00,49.75,49.97,49.51,49.86,299546.0,49.2,49.4176,48.9627,49.3088,299546.0
2022-05-17 09:35:00,49.87,49.93,49.6,49.83,159166.0,49.3187,49.378,49.0517,49.2792,159166.0
2022-05-17 09:40:00,49.88,50.11,49.83,49.96,257804.0,49.3286,49.5561,49.2792,49.4077,257804.0
2022-05-17 09:45:00,49.97,50.05,49.46,49.51,101570.0,49.4176,49.4967,48.9132,48.9627,101570.0
2022-05-17 09:50:00,49.5,49.75,49.39,49.43,55901.0,48.9528,49.2,48.844,48.8836,55901.0
2022-05-17 09:55:00,49.42,49.65,49.31,49.4,76137.0,48.8737,49.1011,48.7649,48.8539,76137.0
2022-05-17 10:00:00,49.42,49.78,49.41,49.74,72637.0,48.8737,49.2297,48.8638,49.1901,72637.0
2022-05-17 10:05:00,49.73,49.76,49.24,49.3,76981.0,49.1803,49.2099,48.6957,48.755,76981.0
2022-05-17 10:10:00,49.31,49.36,49.13,49.33,89178.0,48.7649,48.8143,48.5869,48.7847,89178.0
2022-05-17 10:15:00,49.33,49.52,49.26,49.47,56603.0,48.7847,48.9726,48.7155,48.9231,56603.0
2022-05-17 10:20:00,49.5,49.55,49.34,49.5,46909.0,48.9528,49.0022,48.7946,48.9528,46909.0
2022-05-17 10:25:00,49.48,49.57,49.1,49.11,81815.0,48.933,49.022,48.5572,48.5671,81815.0
2022-05-17 10:30:00,49.11,49.26,49.05,49.11,73186.0,48.5671,48.7155,48.5078,48.5671,73186.0
2022-05-17 10:35:00,49.12,49.13,48.77,48.79,137443.0,48.577,48.5869,48.2309,48.2507,137443.0
2022-05-17 10:40:00,48.81,48.83,48.63,48.7,80287.0,48.2704,48.2902,48.0924,48.1616,80287.0
2022-05-17 10:45:00,48.69,48.72,48.53,48.65,66625.0,48.1518,48.1814,47.9935,48.1122,66625.0
2022-05-17 10:50:00,48.68,48.74,48.52,48.65,68426.0,48.1419,48.2012,47.9836,48.1122,68426.0
2022-05-17 10:55:00,48.63,48.79,48.59,48.77,57556.0,48.0924,48.2507,48.0529,48.2309,57556.0
2022-05-17 11:00:00,48.77,48.94,48.69,48.94,77620.0,48.2309,48.399,48.1518,48.399,77620.0
2022-05-17 11:05:00,48.94,48.99,48.85,48.92,43626.0,48.399,48.4484,48.31,48.3792,43626.0
2022-05-17 11:10:00,48.93,49.02,48.86,48.98,43851.0,48.3891,48.4781,48.3199,48.4385,43851.0
2022-05-17 11:15:00,48.99,49.11,48.8,49.08,40451.0,48.4484,48.5671,48.2605,48.5374,40451.0
2022-05-17 11:20:00,49.07,49.23,49.06,49.19,38156.0,48.5276,48.6858,48.5177,48.6462,38156.0
2022-05-17 11:25:00,49.19,49.38,49.18,49.36,76906.0,48.6462,48.8341,48.6363,48.8143,76906.0
2022-05-17 11:30:00,49.39,49.65,49.38,49.64,70175.0,48.844,49.1011,48.8341,49.0913,70175.0
2022-05-17 11:35:00,49.65,49.73,49.58,49.61,50332.0,49.1011,49.1803,49.0319,49.0616,50332.0
2022-05-17 11:40:00,49.62,49.75,49.56,49.56,24522.0,49.0715,49.2,49.0121,49.0121,24522.0
2022-05-17 11:45:00,49.6,49.63,49.51,49.52,28370.0,49.0517,49.0814,48.9627,48.9726,28370.0
2022-05-17 11:50:00,49.53,49.69,49.53,49.64,14746.0,48.9825,49.1407,48.9825,49.0913,14746.0
2022-05-17 11:55:00,49.59,49.6,49.53,49.56,23458.0,49.0418,49.0517,48.9825,49.0121,23458.0
2022-05-17 12:00:00,49.56,49.6,49.46,49.58,31926.0,49.0121,49.0517,48.9132,49.0319,31926.0
2022-05-17 12:05:00,49.56,49.57,49.28,49.39,32839.0,49.0121,49.022,48.7352,48.844,32839.0
2022-05-17 12:10:00,49.38,49.41,49.28,49.34,41969.0,48.8341,48.8638,48.7352,48.7946,41969.0
2022-05-17 12:15:00,49.32,49.57,49.32,49.47,22310.0,48.7748,49.022,48.7748,48.9231,22310.0
2022-05-17 12:20:00,49.47,49.48,49.34,49.48,6919.0,48.9231,48.933,48.7946,48.933,6919.0
2022-05-17 12:25:00,49.47,49.68,49.46,49.63,29350.0,48.9231,49.1308,48.9132,49.0814,29350.0
2022-05-17 12:30:00,49.58,49.67,49.55,49.66,33130.0,49.0319,49.1209,49.0022,49.111,33130.0
2022-05-17 12:35:00,49.65,49.75,49.59,49.62,34270.0,49.1011,49.2,49.0418,49.0715,34270.0
2022-05-17 12:40:00,49.6,49.8,49.59,49.74,10357.0,49.0517,49.2495,49.0418,49.1901,10357.0
2022-05-17 12:45:00,49.71,49.84,49.62,49.7,27856.0,49.1605,49.289,49.0715,49.1506,27856.0
2022-05-17 12:50:00,49.66,49.66,49.58,49.64,8034.0,49.111,49.111,49.0319,49.0913,8034.0
2022-05-17 12:55:00,49.64,49.64,49.52,49.57,22106.0,49.0913,49.0913,48.9726,49.022,22106.0
2022-05-17 13:00:00,49.56,49.56,49.33,49.46,28895.0,49.0121,49.0121,48.7847,48.9132,28895.0
2022-05-17 13:05:00,49.45,49.71,49.45,49.65,15257.0,48.9034,49.1605,48.9034,49.1011,15257.0
2022-05-17 13:10:00,49.66,49.79,49.64,49.78,13740.0,49.111,49.2396,49.0913,49.2297,13740.0
2022-05-17 13:15:00,49.78,49.86,49.78,49.84,11278.0,49.2297,49.3088,49.2297,49.289,11278.0
2022-05-17 13:20:00,49.84,49.9,49.76,49.78,39721.0,49.289,49.3484,49.2099,49.2297,39721.0
2022-05-17 13:25:00,49.75,49.88,49.73,49.73,8093.0,49.2,49.3286,49.1803,49.1803,8093.0
2022-05-17 13:30:00,49.75,49.88,49.75,49.8,17034.0,49.2,49.3286,49.2,49.2495,17034.0
2022-05-17 13:35:00,49.81,49.86,49.76,49.81,18594.0,49.2594,49.3088,49.2099,49.2594,18594.0
2022-05-17 13:40:00,49.79,49.82,49.68,49.79,19910.0,49.2396,49.2693,49.1308,49.2396,19910.0
2022-05-17 13:45:00,49.77,49.8,49.65,49.8,18709.0,49.2198,49.2495,49.1011,49.2495,18709.0
2022-05-17 13:50:00,49.79,49.83,49.76,49.77,14131.0,49.2396,49.2792,49.2099,49.2198,14131.0
2022-05-17 13:55:00,49.78,49.8,49.66,49.67,30791.0,49.2297,49.2495,49.111,49.1209,30791.0
2022-05-17 14:00:00,49.72,49.77,49.5,49.6,33717.0,49.1704,49.2198,48.9528,49.0517,33717.0
2022-05-17 14:05:00,49.63,50.1,49.61,50.02,63630.0,49.0814,49.5462,49.0616,49.4671,63630.0
2022-05-17 14:10:00,50.0,50.0,49.2,49.38,152856.0,49.4473,49.4473,48.6561,48.8341,152856.0
2022-05-17 14:15:00,49.41,49.58,49.25,49.39,73399.0,48.8638,49.0319,48.7056,48.844,73399.0
2022-05-17 14:20:00,49.36,49.37,48.84,49.14,139568.0,48.8143,48.8242,48.3001,48.5968,139568.0
2022-05-17 14:25:00,49.16,49.42,49.07,49.21,121128.0,48.6166,48.8737,48.5276,48.666,121128.0
2022-05-17 14:30:00,49.19,49.37,49.02,49.05,60591.0,48.6462,48.8242,48.4781,48.5078,60591.0
2022-05-17 14:35:00,49.04,49.47,48.94,49.46,83033.0,48.4979,48.9231,48.399,48.9132,83033.0
2022-05-17 14:40:00,49.46,49.73,49.46,49.68,88342.0,48.9132,49.1803,48.9132,49.1308,88342.0
2022-05-17 14:45:00,49.7,50.19,49.65,50.12,190730.0,49.1506,49.6352,49.1011,49.5659,190730.0
2022-05-17 14:50:00,50.11,50.16,49.97,49.97,162161.0,49.5561,49.6055,49.4176,49.4176,162161.0
2022-05-17 14:55:00,49.99,50.07,49.89,49.96,43789.0,49.4374,49.5165,49.3385,49.4077,43789.0
2022-05-17 15:00:00,49.95,50.32,49.95,50.28,74883.0,49.3978,49.7637,49.3978,49.7242,74883.0
2022-05-17 15:05:00,50.27,50.4,50.19,50.31,163010.0,49.7143,49.8429,49.6352,49.7538,163010.0
2022-05-17 15:10:00,50.27,50.29,50.13,50.23,33445.0,49.7143,49.7341,49.5758,49.6747,33445.0
2022-05-17 15:15:00,50.23,50.36,50.16,50.33,67283.0,49.6747,49.8033,49.6055,49.7736,67283.0
2022-05-17 15:20:00,50.33,50.4,50.23,50.29,49819.0,49.7736,49.8429,49.6747,49.7341,49819.0
2022-05-17 15:25:00,50.28,50.37,50.25,50.32,44469.0,49.7242,49.8132,49.6945,49.7637,44469.0
2022-05-17 15:30:00,50.32,50.44,50.23,50.29,51008.0,49.7637,49.8824,49.6747,49.7341,51008.0
2022-05-17 15:35:00,50.31,50.34,50.18,50.19,71969.0,49.7538,49.7835,49.6253,49.6352,71969.0
2022-05-17 15:40:00,50.19,50.3,50.07,50.21,50553.0,49.6352,49.744,49.5165,49.655,50553.0
2022-05-17 15:45:00,50.19,50.2,49.93,50.02,114407.0,49.6352,49.6451,49.378,49.4671,114407.0
2022-05-17 15:50:00,50.02,50.29,50.01,50.22,128097.0,49.4671,49.7341,49.4572,49.6648,128097.0
2022-05-17 15:55:00,50.22,50.36,50.11,50.33,181413.0,49.6648,49.8033,49.5561,49.7736,181413.0
2022-05-18 09:30:00,48.76,48.99,48.63,48.83,219948.0,48.221,48.4484,48.0924,48.2902,219948.0
2022-05-18 09:35:00,48.81,49.02,48.52,48.65,109378.0,48.2704,48.4781,47.9836,48.1122,109378.0
2022-05-18 09:40:00,48.64,48.69,48.29,48.43,136535.0,48.1023,48.1518,47.7562,47.8946,136535.0
2022-05-18 09:45:00,48.43,48.57,48.33,48.42,85766.0,47.8946,48.0331,47.7957,47.8847,85766.0
2022-05-18 09:50:00,48.44,48.67,48.28,48.52,71576.0,47.9045,48.132,47.7463,47.9836,71576.0
2022-05-18 09:55:00,48.5,48.56,48.15,48.22,128137.0,47.9639,48.0232,47.6177,47.687,128137.0
2022-05-18 10:00:00,48.23,48.56,48.19,48.43,76848.0,47.6968,48.0232,47.6573,47.8946,76848.0
2022-05-18 10:05:00,48.41,48.67,48.4,48.4,82455.0,47.8749,48.132,47.865,47.865,82455.0
2022-05-18 10:10:00,48.39,48.64,48.32,48.61,57645.0,47.8551,48.1023,47.7858,48.0726,57645.0
2022-05-18 10:15:00,48.6,48.7,48.37,48.46,48109.0,48.0628,48.1616,47.8353,47.9243,48109.0
2022-05-18 10:20:00,48.43,48.61,48.3,48.43,78192.0,47.8946,48.0726,47.7661,47.8946,78192.0
2022-05-18 10:25:00,48.43,48.62,48.21,48.21,44659.0,47.8946,48.0825,47.6771,47.6771,44659.0
2022-05-18 10:30:00,48.2,48.27,48.07,48.12,39049.0,47.6672,47.7364,47.5386,47.5881,39049.0
2022-05-18 10:35:00,48.09,48.1,47.91,48.05,74010.0,47.5584,47.5683,47.3804,47.5188,74010.0
2022-05-18 10:40:00,48.05,48.1,47.95,48.05,20437.0,47.5188,47.5683,47.4199,47.5188,20437.0
2022-05-18 10:45:00,48.02,48.36,47.96,48.28,39710.0,47.4892,47.8254,47.4298,47.7463,39710.0
2022-05-18 10:50:00,48.27,48.27,48.06,48.17,20418.0,47.7364,47.7364,47.5287,47.6375,20418.0
2022-05-18 10:55:00,48.16,48.25,48.05,48.24,35616.0,47.6276,47.7166,47.5188,47.7067,35616.0
2022-05-18 11:00:00,48.25,48.25,47.93,47.98,45603.0,47.7166,47.7166,47.4002,47.4496,45603.0
2022-05-18 11:05:00,47.98,48.03,47.79,47.82,50251.0,47.4496,47.4991,47.2617,47.2914,50251.0
2022-05-18 11:10:00,47.81,47.81,47.7,47.72,29238.0,47.2815,47.2815,47.1727,47.1925,29238.0
2022-05-18 11:15:00,47.72,47.72,47.42,47.48,162193.0,47.1925,47.1925,46.8958,46.9551,162193.0
2022-05-18 11:20:00,47.47,47.47,47.16,47.19,87290.0,46.9452,46.9452,46.6387,46.6683,87290.0
2022-05-18 11:25:00,47.18,47.31,46.94,46.99,79657.0,46.6584,46.787,46.4211,46.4705,79657.0
2022-05-18 11:30:00,47.01,47.08,46.83,47.06,87637.0,46.4903,46.5596,46.3123,46.5398,87637.0
2022-05-18 11:35:00,47.06,47.17,47.0,47.07,66331.0,46.5398,46.6486,46.4804,46.5497,66331.0
2022-05-18 11:40:00,47.07,47.31,47.06,47.29,71142.0,46.5497,46.787,46.5398,46.7672,71142.0
2022-05-18 11:45:00,47.26,47.3,47.06,47.12,42250.0,46.7376,46.7771,46.5398,46.5991,42250.0
2022-05-18 11:50:00,47.15,47.21,46.78,46.78,59252.0,46.6288,46.6881,46.2629,46.2629,59252.0
2022-05-18 11:55:00,46.77,46.94,46.74,46.78,32601.0,46.253,46.4211,46.2233,46.2629,32601.0
2022-05-18 12:00:00,46.78,46.86,46.69,46.8,29699.0,46.2629,46.342,46.1739,46.2826,29699.0
2022-05-18 12:05:00,46.81,46.81,46.49,46.59,45132.0,46.2925,46.2925,45.9761,46.075,45132.0
2022-05-18 12:10:00,46.59,46.66,46.48,46.66,29210.0,46.075,46.1442,45.9662,46.1442,29210.0
2022-05-18 12:15:00,46.65,46.73,46.6,46.63,22924.0,46.1343,46.2134,46.0849,46.1145,22924.0
2022-05-18 12:20:00,46.63,46.66,46.29,46.37,49652.0,46.1145,46.1442,45.7783,45.8574,49652.0
2022-05-18 12:25:00,46.41,46.5,46.37,46.45,48908.0,45.897,45.986,45.8574,45.9365,48908.0
2022-05-18 12:30:00,46.43,46.57,46.33,46.56,14087.0,45.9167,46.0552,45.8178,46.0453,14087.0
2022-05-18 12:35:00,46.59,46.65,46.48,46.61,43486.0,46.075,46.1343,45.9662,46.0947,43486.0
2022-05-18 12:40:00,46.6,46.61,46.41,46.43,16468.0,46.0849,46.0947,45.897,45.9167,16468.0
2022-05-18 12:45:00,46.43,46.7,46.38,46.7,70395.0,45.9167,46.1838,45.8673,46.1838,70395.0
2022-05-18 12:50:00,46.7,46.84,46.69,46.8,29434.0,46.1838,46.3222,46.1739,46.2826,29434.0
2022-05-18 12:55:00,46.78,46.9,46.69,46.88,20043.0,46.2629,46.3815,46.1739,46.3618,20043.0
2022-05-18 13:00:00,46.89,46.9,46.62,46.62,35566.0,46.3717,46.3815,46.1046,46.1046,35566.0
2022-05-18 13:05:00,46.61,46.61,46.17,46.19,57973.0,46.0947,46.0947,45.6596,45.6794,57973.0
2022-05-18 13:10:00,46.18,46.25,46.06,46.09,46120.0,45.6695,45.7387,45.5508,45.5805,46120.0
2022-05-18 13:15:00,46.06,46.11,45.96,45.99,53286.0,45.5508,45.6003,45.4519,45.4816,53286.0
2022-05-18 13:20:00,46.02,46.16,45.99,45.99,109423.0,45.5113,45.6497,45.4816,45.4816,109423.0
2022-05-18 13:25:00,45.99,46.05,45.89,46.01,82579.0,45.4816,45.5409,45.3827,45.5014,82579.0
2022-05-18 13:30:00,45.98,46.09,45.92,46.08,22953.0,45.4717,45.5805,45.4124,45.5706,22953.0
2022-05-18 13:35:00,46.11,46.17,46.02,46.13,36915.0,45.6003,45.6596,45.5113,45.6201,36915.0
2022-05-18 13:40:00,46.14,46.14,45.76,45.82,35684.0,45.6299,45.6299,45.2541,45.3135,35684.0
2022-05-18 13:45:00,45.85,45.87,45.67,45.71,44600.0,45.3432,45.3629,45.1651,45.2047,44600.0
2022-05-18 13:50:00,45.73,45.76,45.53,45.64,53740.0,45.2245,45.2541,45.0267,45.1355,53740.0
2022-05-18 13:55:00,45.63,45.66,45.48,45.62,72073.0,45.1256,45.1553,44.9772,45.1157,72073.0
2022-05-18 14:00:00,45.63,45.74,45.55,45.7,73701.0,45.1256,45.2344,45.0465,45.1948,73701.0
2022-05-18 14:05:00,45.67,45.72,45.53,45.66,20004.0,45.1651,45.2146,45.0267,45.1553,20004.0
2022-05-18 14:10:00,45.72,45.78,45.56,45.58,45736.0,45.2146,45.2739,45.0564,45.0761,45736.0
2022-05-18 14:15:00,45.61,45.83,45.52,45.75,68044.0,45.1058,45.3234,45.0168,45.2443,68044.0
2022-05-18 14:20:00,45.74,45.88,45.66,45.69,16518.0,45.2344,45.3728,45.1553,45.1849,16518.0
2022-05-18 14:25:00,45.72,45.84,45.71,45.78,23836.0,45.2146,45.3333,45.2047,45.2739,23836.0
2022-05-18 14:30:00,45.77,45.86,45.46,45.47,44638.0,45.264,45.353,44.9575,44.9674,44638.0
2022-05-18 14:35:00,45.49,45.49,45.31,45.39,40136.0,44.9871,44.9871,44.8091,44.8882,40136.0
2022-05-18 14:40:00,45.46,45.52,45.35,45.41,15798.0,44.9575,45.0168,44.8487,44.908,15798.0
2022-05-18 14:45:00,45.42,45.59,45.23,45.56,46354.0,44.9179,45.086,44.73,45.0564,46354.0
2022-05-18 14:50:00,45.54,45.62,45.29,45.36,34716.0,45.0366,45.1157,44.7893,44.8586,34716.0
2022-05-18 14:55:00,45.37,45.47,45.18,45.25,39417.0,44.8685,44.9674,44.6806,44.7498,39417.0
2022-05-18 15:00:00,45.23,45.44,45.23,45.4,130363.0,44.73,44.9377,44.73,44.8981,130363.0
2022-05-18 15:05:00,45.39,45.64,45.38,45.39,47825.0,44.8882,45.1355,44.8783,44.8882,47825.0
2022-05-18 15:10:00,45.38,45.51,45.31,45.31,34607.0,44.8783,45.0069,44.8091,44.8091,34607.0
2022-05-18 15:15:00,45.31,45.47,45.31,45.36,19590.0,44.8091,44.9674,44.8091,44.8586,19590.0
2022-05-18 15:20:00,45.39,45.49,45.1,45.14,56832.0,44.8882,44.9871,44.6014,44.641,56832.0
2022-05-18 15:25:00,45.15,45.2,45.08,45.16,54348.0,44.6509,44.7003,44.5817,44.6608,54348.0
2022-05-18 15:30:00,45.14,45.26,45.13,45.16,53779.0,44.641,44.7597,44.6311,44.6608,53779.0
2022-05-18 15:35:00,45.15,45.66,45.12,45.55,79093.0,44.6509,45.1553,44.6212,45.0465,79093.0
2022-05-18 15:40:00,45.56,45.65,45.26,45.31,87698.0,45.0564,45.1454,44.7597,44.8091,87698.0
2022-05-18 15:45:00,45.32,45.43,45.15,45.22,93900.0,44.819,44.9278,44.6509,44.7201,93900.0
2022-05-18 15:50:00,45.21,45.44,44.95,45.01,218284.0,44.7102,44.9377,44.4531,44.5124,218284.0
2022-05-18 15:55:00,45.0,45.37,45.0,45.37,253248.0,44.5025,44.8685,44.5025,44.8685,253248.0
2022-05-19 09:30:00,44.73,45.31,44.73,45.16,1240540.0,44.2355,44.8091,44.2355,44.6608,1240540.0
2022-05-19 09:35:00,45.2,45.63,45.01,45.43,236573.0,44.7003,45.1256,44.5124,44.9278,236573.0
2022-05-19 09:40:00,45.41,45.48,44.83,44.87,134163.0,44.908,44.9772,44.3344,44.374,134163.0
2022-05-19 09:45:00,44.88,44.89,44.3,44.37,196520.0,44.3839,44.3938,43.8103,43.8795,196520.0
2022-05-19 09:50:00,44.37,44.79,44.24,44.73,393149.0,43.8795,44.2949,43.7509,44.2355,393149.0
2022-05-19 09:55:00,44.72,45.25,44.72,44.99,140695.0,44.2256,44.7498,44.2256,44.4927,140695.0
2022-05-19 10:00:00,44.98,45.7,44.9,45.53,173998.0,44.4828,45.1948,44.4037,45.0267,173998.0
2022-05-19 10:05:00,45.54,45.65,45.1,45.23,110730.0,45.0366,45.1454,44.6014,44.73,110730.0
2022-05-19 10:10:00,45.21,45.59,45.13,45.2,80094.0,44.7102,45.086,44.6311,44.7003,80094.0
2022-05-19 10:15:00,45.21,45.56,45.14,45.34,74007.0,44.7102,45.0564,44.641,44.8388,74007.0
2022-05-19 10:20:00,45.36,45.84,45.35,45.61,121270.0,44.8586,45.3333,44.8487,45.1058,121270.0
2022-05-19 10:25:00,45.58,45.64,44.93,45.1,90738.0,45.0761,45.1355,44.4333,44.6014,90738.0
2022-05-19 10:30:00,45.11,45.47,44.87,45.45,77376.0,44.6113,44.9674,44.374,44.9476,77376.0
2022-05-19 10:35:00,45.43,45.54,44.94,45.09,63504.0,44.9278,45.0366,44.4432,44.5916,63504.0
2022-05-19 10:40:00,45.05,45.17,44.84,45.01,59008.0,44.552,44.6707,44.3443,44.5124,59008.0
2022-05-19 10:45:00,44.96,45.18,44.81,44.93,59392.0,44.463,44.6806,44.3146,44.4333,59392.0
2022-05-19 10:50:00,44.93,45.45,44.82,45.44,78400.0,44.4333,44.9476,44.3245,44.9377,78400.0
2022-05-19 10:55:00,45.43,45.63,45.26,45.39,77620.0,44.9278,45.1256,44.7597,44.8882,77620.0
2022-05-19 11:00:00,45.41,45.62,45.37,45.44,48955.0,44.908,45.1157,44.8685,44.9377,48955.0
2022-05-19 11:05:00,45.46,45.5,45.06,45.43,54806.0,44.9575,44.997,44.5619,44.9278,54806.0
2022-05-19 11:10:00,45.43,45.72,45.39,45.44,85193.0,44.9278,45.2146,44.8882,44.9377,85193.0
2022-05-19 11:15:00,45.43,45.53,45.22,45.47,61715.0,44.9278,45.0267,44.7201,44.9674,61715.0
2022-05-19 11:20:00,45.46,45.71,45.3,45.61,78238.0,44.9575,45.2047,44.7992,45.1058,78238.0
2022-05-19 11:25:00,45.6,45.6,45.27,45.37,41369.0,45.0959,45.0959,44.7696,44.8685,41369.0
2022-05-19 11:30:00,45.38,45.76,45.38,45.75,50851.0,44.8783,45.2541,44.8783,45.2443,50851.0
2022-05-19 11:35:00,45.76,46.08,45.62,46.03,92173.0,45.2541,45.5706,45.1157,45.5212,92173.0
2022-05-19 11:40:00,46.04,46.36,46.02,46.3,93343.0,45.5311,45.8475,45.5113,45.7882,93343.0
2022-05-19 11:45:00,46.28,46.34,46.14,46.28,51058.0,45.7684,45.8277,45.6299,45.7684,51058.0
2022-05-19 11:50:00,46.28,46.28,45.92,45.99,41363.0,45.7684,45.7684,45.4124,45.4816,41363.0
2022-05-19 11:55:00,45.97,46.06,45.84,46.05,57563.0,45.4618,45.5508,45.3333,45.5409,57563.0
2022-05-19 12:00:00,46.02,46.13,45.93,46.06,23731.0,45.5113,45.6201,45.4223,45.5508,23731.0
2022-05-19 12:05:00,46.04,46.12,45.94,46.03,24013.0,45.5311,45.6102,45.4322,45.5212,24013.0
2022-05-19 12:10:00,46.1,46.16,46.03,46.12,44368.0,45.5904,45.6497,45.5212,45.6102,44368.0
2022-05-19 12:15:00,46.09,46.23,45.88,45.92,36223.0,45.5805,45.7189,45.3728,45.4124,36223.0
2022-05-19 12:20:00,45.91,45.91,45.61,45.77,41108.0,45.4025,45.4025,45.1058,45.264,41108.0
2022-05-19 12:25:00,45.78,45.95,45.68,45.93,31737.0,45.2739,45.442,45.175,45.4223,31737.0
2022-05-19 12:30:00,45.92,45.95,45.68,45.8,42086.0,45.4124,45.442,45.175,45.2937,42086.0
2022-05-19 12:35:00,45.73,45.73,45.4,45.44,41210.0,45.2245,45.2245,44.8981,44.9377,41210.0
2022-05-19 12:40:00,45.43,45.46,45.16,45.17,67734.0,44.9278,44.9575,44.6608,44.6707,67734.0
2022-05-19 12:45:00,45.15,45.22,44.99,45.04,43582.0,44.6509,44.7201,44.4927,44.5421,43582.0
2022-05-19 12:50:00,45.05,45.19,45.03,45.03,45230.0,44.552,44.6904,44.5322,44.5322,45230.0
2022-05-19 12:55:00,45.03,45.32,44.95,45.26,19995.0,44.5322,44.819,44.4531,44.7597,19995.0
2022-05-19 13:00:00,45.28,45.35,45.08,45.12,30353.0,44.7795,44.8487,44.5817,44.6212,30353.0
2022-05-19 13:05:00,45.16,45.43,45.05,45.15,35346.0,44.6608,44.9278,44.552,44.6509,35346.0
2022-05-19 13:10:00,45.14,45.17,44.66,44.78,73396.0,44.641,44.6707,44.1663,44.285,73396.0
2022-05-19 13:15:00,44.77,45.04,44.67,45.04,48345.0,44.2751,44.5421,44.1762,44.5421,48345.0
2022-05-19 13:20:00,45.06,45.15,44.9,45.09,48489.0,44.5619,44.6509,44.4037,44.5916,48489.0
2022-05-19 13:25:00,45.09,45.16,44.95,45.01,42782.0,44.5916,44.6608,44.4531,44.5124,42782.0
2022-05-19 13:30:00,45.02,45.31,44.9,45.08,65506.0,44.5223,44.8091,44.4037,44.5817,65506.0
2022-05-19 13:35:00,45.08,45.23,44.99,45.13,38136.0,44.5817,44.73,44.4927,44.6311,38136.0
2022-05-19 13:40:00,45.15,45.25,45.01,45.16,30598.0,44.6509,44.7498,44.5124,44.6608,30598.0
2022-05-19 13:45:00,45.12,45.2,44.69,44.73,41415.0,44.6212,44.7003,44.196,44.2355,41415.0
2022-05-19 13:50:00,44.73,45.21,44.72,45.15,48993.0,44.2355,44.7102,44.2256,44.6509,48993.0
2022-05-19 13:55:00,45.22,45.7,45.22,45.6,88699.0,44.7201,45.1948,44.7201,45.0959,88699.0
2022-05-19 14:00:00,45.63,45.63,45.22,45.3,47333.0,45.1256,45.1256,44.7201,44.7992,47333.0
2022-05-19 14:05:00,45.3,45.32,45.07,45.28,27069.0,44.7992,44.819,44.5718,44.7795,27069.0
2022-05-19 14:10:00,45.3,45.51,45.23,45.37,37300.0,44.7992,45.0069,44.73,44.8685,37300.0
2022-05-19 14:15:00,45.41,45.54,45.21,45.23,24212.0,44.908,45.0366,44.7102,44.73,24212.0
2022-05-19 14:20:00,45.25,45.47,45.17,45.36,23445.0,44.7498,44.9674,44.6707,44.8586,23445.0
2022-05-19 14:25:00,45.38,45.41,45.2,45.33,22818.0,44.8783,44.908,44.7003,44.8289,22818.0
2022-05-19 14:30:00,45.32,45.5,45.23,45.39,25992.0,44.819,44.997,44.73,44.8882,25992.0
2022-05-19 14:35:00,45.36,45.85,45.25,45.68,61187.0,44.8586,45.3432,44.7498,45.175,61187.0
2022-05-19 14:40:00,45.64,45.66,45.31,45.59,46352.0,45.1355,45.1553,44.8091,45.086,46352.0
2022-05-19 14:45:00,45.6,45.88,45.47,45.87,57551.0,45.0959,45.3728,44.9674,45.3629,57551.0
2022-05-19 14:50:00,45.87,46.06,45.77,45.99,56320.0,45.3629,45.5508,45.264,45.4816,56320.0
2022-05-19 14:55:00,46.01,46.01,45.65,45.88,31333.0,45.5014,45.5014,45.1454,45.3728,31333.0
2022-05-19 15:00:00,45.85,46.17,45.77,46.05,71824.0,45.3432,45.6596,45.264,45.5409,71824.0
2022-05-19 15:05:00,46.06,46.09,45.74,45.74,56494.0,45.5508,45.5805,45.2344,45.2344,56494.0
2022-05-19 15:10:00,45.74,45.78,45.49,45.65,89940.0,45.2344,45.2739,44.9871,45.1454,89940.0
2022-05-19 15:15:00,45.64,45.68,45.31,45.41,57478.0,45.1355,45.175,44.8091,44.908,57478.0
2022-05-19 15:20:00,45.4,45.4,45.06,45.08,43985.0,44.8981,44.8981,44.5619,44.5817,43985.0
2022-05-19 15:25:00,45.07,45.2,44.94,44.97,94496.0,44.5718,44.7003,44.4432,44.4729,94496.0
2022-05-19 15:30:00,44.94,45.12,44.91,44.93,52052.0,44.4432,44.6212,44.4135,44.4333,52052.0
2022-05-19 15:35:00,44.92,45.03,44.85,44.87,106184.0,44.4234,44.5322,44.3542,44.374,106184.0
2022-05-19 15:40:00,44.87,45.23,44.79,45.2,118870.0,44.374,44.73,44.2949,44.7003,118870.0
2022-05-19 15:45:00,45.21,45.33,44.92,45.13,92695.0,44.7102,44.8289,44.4234,44.6311,92695.0
2022-05-19 15:50:00,45.16,45.19,44.72,44.86,245385.0,44.6608,44.6904,44.2256,44.3641,245385.0
2022-05-19 15:55:00,44.86,45.01,44.8,44.86,185721.0,44.3641,44.5124,44.3048,44.3641,185721.0
2022-05-20 09:30:00,45.97,46.17,45.72,45.77,228543.0,45.4618,45.6596,45.2146,45.264,228543.0
2022-05-20 09:35:00,45.78,45.84,45.38,45.75,183389.0,45.2739,45.3333,44.8783,45.2443,183389.0
2022-05-20 09:40:00,45.73,46.12,45.64,46.05,109245.0,45.2245,45.6102,45.1355,45.5409,109245.0
2022-05-20 09:45:00,46.06,46.11,45.54,45.65,104665.0,45.5508,45.6003,45.0366,45.1454,104665.0
2022-05-20 09:50:00,45.64,45.89,45.57,45.81,108234.0,45.1355,45.3827,45.0662,45.3036,108234.0
2022-05-20 09:55:00,45.83,45.93,45.58,45.76,91652.0,45.3234,45.4223,45.0761,45.2541,91652.0
2022-05-20 10:00:00,45.75,45.87,45.44,45.63,92745.0,45.2443,45.3629,44.9377,45.1256,92745.0
2022-05-20 10:05:00,45.64,45.65,45.0,45.08,160314.0,45.1355,45.1454,44.5025,44.5817,160314.0
2022-05-20 10:10:00,45.08,45.14,44.97,45.09,95359.0,44.5817,44.641,44.4729,44.5916,95359.0
2022-05-20 10:15:00,45.09,45.22,45.06,45.11,55294.0,44.5916,44.7201,44.5619,44.6113,55294.0
2022-05-20 10:20:00,45.08,45.16,44.86,45.1,73583.0,44.5817,44.6608,44.3641,44.6014,73583.0
2022-05-20 10:25:00,45.11,45.43,45.04,45.38,49560.0,44.6113,44.9278,44.5421,44.8783,49560.0
2022-05-20 10:30:00,45.28,45.42,45.15,45.17,22601.0,44.7795,44.9179,44.6509,44.6707,22601.0
2022-05-20 10:35:00,45.16,45.24,45.02,45.12,29447.0,44.6608,44.7399,44.5223,44.6212,29447.0
2022-05-20 10:40:00,45.12,45.3,45.09,45.25,35085.0,44.6212,44.7992,44.5916,44.7498,35085.0
2022-05-20 10:45:00,45.25,45.29,44.91,44.98,53447.0,44.7498,44.7893,44.4135,44.4828,53447.0
2022-05-20 10:50:00,44.98,45.0,44.53,44.55,56032.0,44.4828,44.5025,44.0377,44.0575,56032.0
2022-05-20 10:55:00,44.55,44.61,44.24,44.28,49766.0,44.0575,44.1169,43.7509,43.7905,49766.0
2022-05-20 11:00:00,44.29,44.41,44.25,44.35,39632.0,43.8004,43.9191,43.7608,43.8597,39632.0
2022-05-20 11:05:00,44.36,44.37,44.05,44.14,68339.0,43.8696,43.8795,43.563,43.6521,68339.0
2022-05-20 11:10:00,44.12,44.15,43.83,44.02,63861.0,43.6323,43.6619,43.3455,43.5334,63861.0
2022-05-20 11:15:00,44.0,44.0,43.69,43.78,61568.0,43.5136,43.5136,43.207,43.296,61568.0
2022-05-20 11:20:00,43.81,43.84,43.62,43.66,80280.0,43.3257,43.3554,43.1378,43.1774,80280.0
2022-05-20 11:25:00,43.65,44.08,43.63,44.0,55981.0,43.1675,43.5927,43.1477,43.5136,55981.0
2022-05-20 11:30:00,43.99,44.21,43.97,44.16,60534.0,43.5037,43.7213,43.4839,43.6718,60534.0
2022-05-20 11:35:00,44.14,44.15,43.81,43.87,82275.0,43.6521,43.6619,43.3257,43.385,82275.0
2022-05-20 11:40:00,43.89,44.11,43.8,43.81,56329.0,43.4048,43.6224,43.3158,43.3257,56329.0
2022-05-20 11:45:00,43.8,44.03,43.8,43.98,32355.0,43.3158,43.5433,43.3158,43.4938,32355.0
2022-05-20 11:50:00,43.98,44.08,43.81,43.85,56744.0,43.4938,43.5927,43.3257,43.3653,56744.0
2022-05-20 11:55:00,43.85,43.99,43.78,43.81,33740.0,43.3653,43.5037,43.296,43.3257,33740.0
2022-05-20 12:00:00,43.78,43.85,43.65,43.69,43372.0,43.296,43.3653,43.1675,43.207,43372.0
2022-05-20 12:05:00,43.7,43.75,43.2,43.2,124316.0,43.2169,43.2664,42.7224,42.7224,124316.0
2022-05-20 12:10:00,43.22,43.37,42.98,43.26,142716.0,42.7422,42.8906,42.5049,42.7818,142716.0
2022-05-20 12:15:00,43.25,43.25,42.98,43.01,50169.0,42.7719,42.7719,42.5049,42.5345,50169.0
2022-05-20 12:20:00,42.99,43.25,42.99,43.23,33493.0,42.5148,42.7719,42.5148,42.7521,33493.0
2022-05-20 12:25:00,43.21,43.21,43.01,43.1,25561.0,42.7323,42.7323,42.5345,42.6236,25561.0
2022-05-20 12:30:00,43.07,43.22,42.96,42.96,35652.0,42.5939,42.7422,42.4851,42.4851,35652.0
2022-05-20 12:35:00,42.96,42.96,42.71,42.74,200535.0,42.4851,42.4851,42.2379,42.2675,200535.0
2022-05-20 12:40:00,42.72,42.72,42.48,42.48,118047.0,42.2478,42.2478,42.0104,42.0104,118047.0
2022-05-20 12:45:00,42.49,42.69,42.27,42.68,99569.0,42.0203,42.2181,41.8027,42.2082,99569.0
2022-05-20 12:50:00,42.7,42.7,42.35,42.45,60644.0,42.228,42.228,41.8818,41.9807,60644.0
2022-05-20 12:55:00,42.46,42.72,42.45,42.59,99035.0,41.9906,42.2478,41.9807,42.1192,99035.0
2022-05-20 13:00:00,42.6,42.64,42.36,42.5,49408.0,42.1291,42.1686,41.8917,42.0302,49408.0
2022-05-20 13:05:00,42.49,42.59,42.21,42.28,62540.0,42.0203,42.1192,41.7434,41.8126,62540.0
2022-05-20 13:10:00,42.25,42.33,42.15,42.3,69503.0,41.7829,41.8621,41.6841,41.8324,69503.0
2022-05-20 13:15:00,42.32,42.32,42.15,42.15,48188.0,41.8522,41.8522,41.6841,41.6841,48188.0
2022-05-20 13:20:00,42.16,42.24,42.07,42.11,52536.0,41.6939,41.7731,41.6049,41.6445,52536.0
2022-05-20 13:25:00,42.1,42.14,41.99,42.01,75285.0,41.6346,41.6742,41.5258,41.5456,75285.0
2022-05-20 13:30:00,41.98,42.65,41.96,42.63,171548.0,41.5159,42.1785,41.4962,42.1587,171548.0
2022-05-20 13:35:00,42.63,42.75,42.43,42.57,125310.0,42.1587,42.2774,41.961,42.0994,125310.0
2022-05-20 13:40:00,42.55,42.71,42.42,42.66,62782.0,42.0796,42.2379,41.9511,42.1884,62782.0
2022-05-20 13:45:00,42.66,42.92,42.55,42.74,86481.0,42.1884,42.4455,42.0796,42.2675,86481.0
2022-05-20 13:50:00,42.71,43.04,42.59,42.88,76329.0,42.2379,42.5642,42.1192,42.406,76329.0
2022-05-20 13:55:00,42.89,42.99,42.79,42.85,67779.0,42.4159,42.5148,42.317,42.3763,67779.0
2022-05-20 14:00:00,42.85,42.9,42.67,42.69,57858.0,42.3763,42.4258,42.1983,42.2181,57858.0
2022-05-20 14:05:00,42.71,42.71,42.42,42.6,61873.0,42.2379,42.2379,41.9511,42.1291,61873.0
2022-05-20 14:10:00,42.63,42.71,42.52,42.57,30171.0,42.1587,42.2379,42.05,42.0994,30171.0
2022-05-20 14:15:00,42.54,42.65,42.3,42.41,48457.0,42.0697,42.1785,41.8324,41.9412,48457.0
2022-05-20 14:20:00,42.37,42.48,42.26,42.39,35338.0,41.9016,42.0104,41.7928,41.9214,35338.0
2022-05-20 14:25:00,42.36,42.49,42.28,42.47,175138.0,41.8917,42.0203,41.8126,42.0005,175138.0
2022-05-20 14:30:00,42.42,42.55,42.16,42.22,95299.0,41.9511,42.0796,41.6939,41.7533,95299.0
2022-05-20 14:35:00,42.21,42.41,42.21,42.3,39170.0,41.7434,41.9412,41.7434,41.8324,39170.0
2022-05-20 14:40:00,42.29,42.64,42.26,42.63,46991.0,41.8225,42.1686,41.7928,42.1587,46991.0
2022-05-20 14:45:00,42.61,42.66,42.38,42.6,44429.0,42.139,42.1884,41.9115,42.1291,44429.0
2022-05-20 14:50:00,42.58,43.08,42.5,42.91,116872.0,42.1093,42.6038,42.0302,42.4357,116872.0
2022-05-20 14:55:00,42.88,42.97,42.68,42.69,42435.0,42.406,42.495,42.2082,42.2181,42435.0
2022-05-20 15:00:00,42.69,42.89,42.48,42.55,63182.0,42.2181,42.4159,42.0104,42.0796,63182.0
2022-05-20 15:05:00,42.57,42.61,42.38,42.47,34454.0,42.0994,42.139,41.9115,42.0005,34454.0
2022-05-20 15:10:00,42.49,42.55,42.39,42.49,92888.0,42.0203,42.0796,41.9214,42.0203,92888.0
2022-05-20 15:15:00,42.5,42.84,42.5,42.75,58642.0,42.0302,42.3664,42.0302,42.2774,58642.0
2022-05-20 15:20:00,42.75,42.99,42.69,42.83,91123.0,42.2774,42.5148,42.2181,42.3565,91123.0
2022-05-20 15:25:00,42.85,43.35,42.77,43.34,104353.0,42.3763,42.8708,42.2972,42.8609,104353.0
2022-05-20 15:30:00,43.35,43.62,43.13,43.59,136601.0,42.8708,43.1378,42.6532,43.1081,136601.0
2022-05-20 15:35:00,43.58,44.09,43.49,43.8,177822.0,43.0982,43.6026,43.0092,43.3158,177822.0
2022-05-20 15:40:00,43.81,44.33,43.79,44.06,113852.0,43.3257,43.84,43.3059,43.5729,113852.0
2022-05-20 15:45:00,44.07,44.16,43.72,44.08,135922.0,43.5828,43.6718,43.2367,43.5927,135922.0
2022-05-20 15:50:00,44.11,44.48,44.07,44.4,235773.0,43.6224,43.9883,43.5828,43.9092,235773.0
2022-05-20 15:55:00,44.42,44.63,44.25,44.54,236548.0,43.929,44.1366,43.7608,44.0476,236548.0
2022-05-23 09:30:00,44.92,45.19,44.63,44.9,1048429.0,44.4234,44.6904,44.1366,44.4037,1048429.0
2022-05-23 09:35:00,44.93,44.97,44.42,44.53,167067.0,44.4333,44.4729,43.929,44.0377,167067.0
2022-05-23 09:40:00,44.52,45.23,44.43,45.14,177014.0,44.0279,44.73,43.9388,44.641,177014.0
2022-05-23 09:45:00,45.17,45.59,45.08,45.4,127155.0,44.6707,45.086,44.5817,44.8981,127155.0
2022-05-23 09:50:00,45.45,45.58,45.1,45.11,140716.0,44.9476,45.0761,44.6014,44.6113,140716.0
2022-05-23 09:55:00,45.13,45.19,44.64,44.67,100613.0,44.6311,44.6904,44.1465,44.1762,100613.0
2022-05-23 10:00:00,44.68,44.71,44.15,44.31,186216.0,44.1861,44.2158,43.6619,43.8202,186216.0
2022-05-23 10:05:00,44.34,44.5,44.19,44.33,104937.0,43.8498,44.0081,43.7015,43.84,104937.0
2022-05-23 10:10:00,44.36,44.69,44.23,44.58,87661.0,43.8696,44.196,43.7411,44.0872,87661.0
2022-05-23 10:15:00,44.61,44.98,44.53,44.84,101719.0,44.1169,44.4828,44.0377,44.3443,101719.0
2022-05-23 10:20:00,44.81,44.94,44.58,44.77,108413.0,44.3146,44.4432,44.0872,44.2751,108413.0
2022-05-23 10:25:00,44.78,45.01,44.35,45.0,116772.0,44.285,44.5124,43.8597,44.5025,116772.0
2022-05-23 10:30:00,45.0,45.31,44.84,45.1,117322.0,44.5025,44.8091,44.3443,44.6014,117322.0
2022-05-23 10:35:00,45.18,45.25,44.95,45.09,99243.0,44.6806,44.7498,44.4531,44.5916,99243.0
2022-05-23 10:40:00,45.08,45.29,44.91,45.04,52156.0,44.5817,44.7893,44.4135,44.5421,52156.0
2022-05-23 10:45:00,45.09,45.34,44.77,45.04,73672.0,44.5916,44.8388,44.2751,44.5421,73672.0
2022-05-23 10:50:00,45.01,45.04,44.57,44.82,60643.0,44.5124,44.5421,44.0773,44.3245,60643.0
2022-05-23 10:55:00,44.79,44.91,44.64,44.85,35631.0,44.2949,44.4135,44.1465,44.3542,35631.0
2022-05-23 11:00:00,44.88,45.38,44.75,45.35,119112.0,44.3839,44.8783,44.2553,44.8487,119112.0
2022-05-23 11:05:00,45.35,45.45,45.19,45.22,68893.0,44.8487,44.9476,44.6904,44.7201,68893.0
2022-05-23 11:10:00,45.25,45.4,45.11,45.4,47392.0,44.7498,44.8981,44.6113,44.8981,47392.0
2022-05-23 11:15:00,45.42,45.52,45.21,45.22,81494.0,44.9179,45.0168,44.7102,44.7201,81494.0
2022-05-23 11:20:00,45.19,45.39,45.18,45.34,40182.0,44.6904,44.8882,44.6806,44.8388,40182.0
2022-05-23 11:25:00,45.3,45.46,45.24,45.42,34199.0,44.7992,44.9575,44.7399,44.9179,34199.0
2022-05-23 11:30:00,45.46,45.8,45.39,45.79,84013.0,44.9575,45.2937,44.8882,45.2838,84013.0
2022-05-23 11:35:00,45.8,45.89,45.66,45.89,67650.0,45.2937,45.3827,45.1553,45.3827,67650.0
2022-05-23 11:40:00,45.89,45.89,45.69,45.72,34748.0,45.3827,45.3827,45.1849,45.2146,34748.0
2022-05-23 11:45:00,45.73,45.79,45.46,45.59,48930.0,45.2245,45.2838,44.9575,45.086,48930.0
2022-05-23 11:50:00,45.62,45.67,45.52,45.65,25648.0,45.1157,45.1651,45.0168,45.1454,25648.0
2022-05-23 11:55:00,45.64,45.83,45.64,45.71,29213.0,45.1355,45.3234,45.1355,45.2047,29213.0
2022-05-23 12:00:00,45.69,46.0,45.61,45.98,78039.0,45.1849,45.4915,45.1058,45.4717,78039.0
2022-05-23 12:05:00,45.98,46.16,45.91,46.11,40003.0,45.4717,45.6497,45.4025,45.6003,40003.0
2022-05-23 12:10:00,46.08,46.12,45.95,45.98,31984.0,45.5706,45.6102,45.442,45.4717,31984.0
2022-05-23 12:15:00,45.99,46.05,45.86,45.94,47056.0,45.4816,45.5409,45.353,45.4322,47056.0
2022-05-23 12:20:00,45.98,46.1,45.97,46.06,24029.0,45.4717,45.5904,45.4618,45.5508,24029.0
2022-05-23 12:25:00,46.04,46.04,45.83,45.83,25265.0,45.5311,45.5311,45.3234,45.3234,25265.0
2022-05-23 12:30:00,45.89,45.89,45.67,45.78,34572.0,45.3827,45.3827,45.1651,45.2739,34572.0
2022-05-23 12:35:00,45.78,45.95,45.72,45.95,32004.0,45.2739,45.442,45.2146,45.442,32004.0
2022-05-23 12:40:00,45.94,45.96,45.79,45.91,27760.0,45.4322,45.4519,45.2838,45.4025,27760.0
2022-05-23 12:45:00,45.91,45.93,45.63,45.66,38544.0,45.4025,45.4223,45.1256,45.1553,38544.0
2022-05-23 12:50:00,45.68,45.71,45.56,45.59,36261.0,45.175,45.2047,45.0564,45.086,36261.0
2022-05-23 12:55:00,45.6,45.67,45.51,45.66,30229.0,45.0959,45.1651,45.0069,45.1553,30229.0
2022-05-23 13:00:00,45.66,45.67,45.49,45.49,21584.0,45.1553,45.1651,44.9871,44.9871,21584.0
2022-05-23 13:05:00,45.48,45.58,45.42,45.53,48835.0,44.9772,45.0761,44.9179,45.0267,48835.0
2022-05-23 13:10:00,45.52,45.61,45.47,45.56,85900.0,45.0168,45.1058,44.9674,45.0564,85900.0
2022-05-23 13:15:00,45.54,45.55,45.34,45.36,50519.0,45.0366,45.0465,44.8388,44.8586,50519.0
2022-05-23 13:20:00,45.36,45.37,45.16,45.35,70113.0,44.8586,44.8685,44.6608,44.8487,70113.0
2022-05-23 13:25:00,45.36,45.47,45.34,45.43,27202.0,44.8586,44.9674,44.8388,44.9278,27202.0
2022-05-23 13:30:00,45.43,45.64,45.32,45.55,26343.0,44.9278,45.1355,44.819,45.0465,26343.0
2022-05-23 13:35:00,45.53,45.63,45.5,45.56,25768.0,45.0267,45.1256,44.997,45.0564,25768.0
2022-05-23 13:40:00,45.56,45.68,45.54,45.63,18242.0,45.0564,45.175,45.0366,45.1256,18242.0
2022-05-23 13:45:00,45.61,45.9,45.6,45.82,38118.0,45.1058,45.3926,45.0959,45.3135,38118.0
2022-05-23 13:50:00,45.8,45.83,45.68,45.7,32954.0,45.2937,45.3234,45.175,45.1948,32954.0
2022-05-23 13:55:00,45.71,45.79,45.66,45.79,11478.0,45.2047,45.2838,45.1553,45.2838,11478.0
2022-05-23 14:00:00,45.8,45.89,45.64,45.72,36674.0,45.2937,45.3827,45.1355,45.2146,36674.0
2022-05-23 14:05:00,45.72,45.85,45.68,45.85,18248.0,45.2146,45.3432,45.175,45.3432,18248.0
2022-05-23 14:10:00,45.84,46.0,45.84,46.0,29615.0,45.3333,45.4915,45.3333,45.4915,29615.0
2022-05-23 14:15:00,45.97,46.03,45.88,46.01,18217.0,45.4618,45.5212,45.3728,45.5014,18217.0
2022-05-23 14:20:00,46.0,46.08,45.94,45.98,18827.0,45.4915,45.5706,45.4322,45.4717,18827.0
2022-05-23 14:25:00,45.97,46.01,45.83,45.89,39327.0,45.4618,45.5014,45.3234,45.3827,39327.0
2022-05-23 14:30:00,45.89,45.99,45.83,45.94,31061.0,45.3827,45.4816,45.3234,45.4322,31061.0
2022-05-23 14:35:00,45.89,45.99,45.88,45.94,13229.0,45.3827,45.4816,45.3728,45.4322,13229.0
2022-05-23 14:40:00,45.96,46.16,45.86,46.15,24806.0,45.4519,45.6497,45.353,45.6398,24806.0
2022-05-23 14:45:00,46.16,46.17,45.79,45.85,29050.0,45.6497,45.6596,45.2838,45.3432,29050.0
2022-05-23 14:50:00,45.84,45.95,45.71,45.86,47908.0,45.3333,45.442,45.2047,45.353,47908.0
2022-05-23 14:55:00,45.86,45.88,45.69,45.74,26049.0,45.353,45.3728,45.1849,45.2344,26049.0
2022-05-23 15:00:00,45.73,45.85,45.72,45.83,19698.0,45.2245,45.3432,45.2146,45.3234,19698.0
2022-05-23 15:05:00,45.86,46.01,45.8,46.0,21008.0,45.353,45.5014,45.2937,45.4915,21008.0
2022-05-23 15:10:00,46.02,46.02,45.63,45.71,58586.0,45.5113,45.5113,45.1256,45.2047,58586.0
2022-05-23 15:15:00,45.73,45.83,45.7,45.82,24607.0,45.2245,45.3234,45.1948,45.3135,24607.0
2022-05-23 15:20:00,45.84,45.84,45.55,45.63,13589.0,45.3333,45.3333,45.0465,45.1256,13589.0
2022-05-23 15:25:00,45.61,45.76,45.58,45.68,32915.0,45.1058,45.2541,45.0761,45.175,32915.0
2022-05-23 15:30:00,45.67,45.84,45.64,45.82,18990.0,45.1651,45.3333,45.1355,45.3135,18990.0
2022-05-23 15:35:00,45.82,45.94,45.59,45.61,26614.0,45.3135,45.4322,45.086,45.1058,26614.0
2022-05-23 15:40:00,45.6,45.72,45.55,45.64,37786.0,45.0959,45.2146,45.0465,45.1355,37786.0
2022-05-23 15:45:00,45.67,45.67,45.46,45.53,46699.0,45.1651,45.1651,44.9575,45.0267,46699.0
2022-05-23 15:50:00,45.55,45.96,45.55,45.79,130823.0,45.0465,45.4519,45.0465,45.2838,130823.0
2022-05-23 15:55:00,45.77,46.09,45.73,46.0,130774.0,45.264,45.5805,45.2245,45.4915,130774.0
2022-05-24 09:30:00,44.36,44.59,44.12,44.22,222155.0,43.8696,44.0971,43.6323,43.7312,222155.0
2022-05-24 09:35:00,44.21,44.3,43.94,43.95,158347.0,43.7213,43.8103,43.4543,43.4642,158347.0
2022-05-24 09:40:00,43.94,44.07,43.8,43.81,102432.0,43.4543,43.5828,43.3158,43.3257,102432.0
2022-05-24 09:45:00,43.81,43.99,43.52,43.61,114163.0,43.3257,43.5037,43.0389,43.1279,114163.0
2022-05-24 09:50:00,43.59,43.89,43.53,43.63,98771.0,43.1081,43.4048,43.0488,43.1477,98771.0
2022-05-24 09:55:00,43.64,43.66,43.3,43.3,86331.0,43.1576,43.1774,42.8213,42.8213,86331.0
2022-05-24 10:00:00,43.31,43.31,43.04,43.11,138150.0,42.8312,42.8312,42.5642,42.6334,138150.0
2022-05-24 10:05:00,43.07,43.26,42.91,42.93,121882.0,42.5939,42.7818,42.4357,42.4554,121882.0
2022-05-24 10:10:00,42.93,43.02,42.68,42.74,113862.0,42.4554,42.5444,42.2082,42.2675,113862.0
2022-05-24 10:15:00,42.73,42.73,42.53,42.61,76518.0,42.2576,42.2576,42.0599,42.139,76518.0
2022-05-24 10:20:00,42.59,43.01,42.59,42.81,133295.0,42.1192,42.5345,42.1192,42.3368,133295.0
2022-05-24 10:25:00,42.8,43.1,42.67,43.06,124120.0,42.3269,42.6236,42.1983,42.584,124120.0
2022-05-24 10:30:00,43.06,43.2,42.98,42.98,136003.0,42.584,42.7224,42.5049,42.5049,136003.0
2022-05-24 10:35:00,42.95,43.2,42.86,42.96,81200.0,42.4752,42.7224,42.3862,42.4851,81200.0
2022-05-24 10:40:00,42.95,43.14,42.79,43.06,112897.0,42.4752,42.6631,42.317,42.584,112897.0
2022-05-24 10:45:00,43.06,43.22,42.76,42.76,92529.0,42.584,42.7422,42.2873,42.2873,92529.0
2022-05-24 10:50:00,42.81,42.86,42.68,42.71,45710.0,42.3368,42.3862,42.2082,42.2379,45710.0
2022-05-24 10:55:00,42.69,42.92,42.65,42.89,85453.0,42.2181,42.4455,42.1785,42.4159,85453.0
2022-05-24 11:00:00,42.91,43.07,42.83,42.94,68411.0,42.4357,42.5939,42.3565,42.4653,68411.0
2022-05-24 11:05:00,42.92,43.12,42.84,42.95,47072.0,42.4455,42.6433,42.3664,42.4752,47072.0
2022-05-24 11:10:00,42.94,43.06,42.83,42.9,47044.0,42.4653,42.584,42.3565,42.4258,47044.0
2022-05-24 11:15:00,42.92,43.27,42.84,42.89,45625.0,42.4455,42.7917,42.3664,42.4159,45625.0
2022-05-24 11:20:00,42.91,43.12,42.82,43.06,41008.0,42.4357,42.6433,42.3466,42.584,41008.0
2022-05-24 11:25:00,43.04,43.17,43.01,43.17,39799.0,42.5642,42.6928,42.5345,42.6928,39799.0
2022-05-24 11:30:00,43.19,43.28,42.97,43.1,37566.0,42.7126,42.8016,42.495,42.6236,37566.0
2022-05-24 11:35:00,43.08,43.16,42.95,43.07,30911.0,42.6038,42.6829,42.4752,42.5939,30911.0
2022-05-24 11:40:00,43.06,43.26,43.01,43.25,203562.0,42.584,42.7818,42.5345,42.7719,203562.0
2022-05-24 11:45:00,43.23,43.72,43.23,43.66,112257.0,42.7521,43.2367,42.7521,43.1774,112257.0
2022-05-24 11:50:00,43.66,43.68,43.54,43.55,69189.0,43.1774,43.1971,43.0587,43.0686,69189.0
2022-05-24 11:55:00,43.59,43.76,43.5,43.54,75411.0,43.1081,43.2763,43.0191,43.0587,75411.0
2022-05-24 12:00:00,43.51,43.61,43.41,43.61,23489.0,43.029,43.1279,42.9301,43.1279,23489.0
2022-05-24 12:05:00,43.62,43.81,43.47,43.79,31133.0,43.1378,43.3257,42.9895,43.3059,31133.0
2022-05-24 12:10:00,43.79,44.0,43.73,44.0,63155.0,43.3059,43.5136,43.2466,43.5136,63155.0
2022-05-24 12:15:00,44.0,44.29,43.98,44.05,113713.0,43.5136,43.8004,43.4938,43.563,113713.0
2022-05-24 12:20:00,44.01,44.01,43.78,43.83,51832.0,43.5235,43.5235,43.296,43.3455,51832.0
2022-05-24 12:25:00,43.83,43.86,43.7,43.72,50553.0,43.3455,43.3751,43.2169,43.2367,50553.0
2022-05-24 12:30:00,43.71,43.79,43.45,43.47,64846.0,43.2268,43.3059,42.9697,42.9895,64846.0
2022-05-24 12:35:00,43.49,43.52,43.27,43.32,49379.0,43.0092,43.0389,42.7917,42.8411,49379.0
2022-05-24 12:40:00,43.36,43.38,43.28,43.3,32800.0,42.8807,42.9005,42.8016,42.8213,32800.0
2022-05-24 12:45:00,43.25,43.42,43.22,43.37,18516.0,42.7719,42.94,42.7422,42.8906,18516.0
2022-05-24 12:50:00,43.35,43.4,43.26,43.3,24631.0,42.8708,42.9202,42.7818,42.8213,24631.0
2022-05-24 12:55:00,43.33,43.65,43.33,43.49,71770.0,42.851,43.1675,42.851,43.0092,71770.0
2022-05-24 13:00:00,43.48,43.48,43.05,43.06,50950.0,42.9993,42.9993,42.5741,42.584,50950.0
2022-05-24 13:05:00,43.07,43.19,43.07,43.15,16556.0,42.5939,42.7126,42.5939,42.673,16556.0
2022-05-24 13:10:00,43.13,43.24,43.09,43.17,22817.0,42.6532,42.762,42.6137,42.6928,22817.0
2022-05-24 13:15:00,43.15,43.32,43.09,43.21,40210.0,42.673,42.8411,42.6137,42.7323,40210.0
2022-05-24 13:20:00,43.21,43.24,43.08,43.18,20230.0,42.7323,42.762,42.6038,42.7027,20230.0
2022-05-24 13:25:00,43.15,43.35,43.08,43.31,11641.0,42.673,42.8708,42.6038,42.8312,11641.0
2022-05-24 13:30:00,43.28,43.3,43.12,43.24,30461.0,42.8016,42.8213,42.6433,42.762,30461.0
2022-05-24 13:35:00,43.27,43.57,43.25,43.55,44759.0,42.7917,43.0884,42.7719,43.0686,44759.0
2022-05-24 13:40:00,43.55,43.89,43.54,43.75,64759.0,43.0686,43.4048,43.0587,43.2664,64759.0
2022-05-24 13:45:00,43.73,43.97,43.66,43.79,47923.0,43.2466,43.4839,43.1774,43.3059,47923.0
2022-05-24 13:50:00,43.78,43.88,43.73,43.83,31676.0,43.296,43.3949,43.2466,43.3455,31676.0
2022-05-24 13:55:00,43.84,43.93,43.72,43.77,36659.0,43.3554,43.4444,43.2367,43.2861,36659.0
2022-05-24 14:00:00,43.78,43.8,43.54,43.55,41843.0,43.296,43.3158,43.0587,43.0686,41843.0
2022-05-24 14:05:00,43.56,44.05,43.54,43.97,51240.0,43.0785,43.563,43.0587,43.4839,51240.0
2022-05-24 14:10:00,43.95,44.23,43.89,43.92,75085.0,43.4642,43.7411,43.4048,43.4345,75085.0
2022-05-24 14:15:00,43.94,43.96,43.65,43.72,57071.0,43.4543,43.474,43.1675,43.2367,57071.0
2022-05-24 14:20:00,43.68,43.84,43.56,43.81,50201.0,43.1971,43.3554,43.0785,43.3257,50201.0
2022-05-24 14:25:00,43.81,43.93,43.71,43.71,26382.0,43.3257,43.4444,43.2268,43.2268,26382.0
2022-05-24 14:30:00,43.7,43.84,43.62,43.82,24636.0,43.2169,43.3554,43.1378,43.3356,24636.0
2022-05-24 14:35:00,43.8,43.98,43.76,43.92,34676.0,43.3158,43.4938,43.2763,43.4345,34676.0
2022-05-24 14:40:00,43.96,44.01,43.48,43.48,87505.0,43.474,43.5235,42.9993,42.9993,87505.0
2022-05-24 14:45:00,43.48,43.51,43.22,43.29,73436.0,42.9993,43.029,42.7422,42.8115,73436.0
2022-05-24 14:50:00,43.27,43.34,43.17,43.19,55747.0,42.7917,42.8609,42.6928,42.7126,55747.0
2022-05-24 14:55:00,43.17,43.34,43.11,43.32,56184.0,42.6928,42.8609,42.6334,42.8411,56184.0
2022-05-24 15:00:00,43.3,43.61,43.28,43.53,86434.0,42.8213,43.1279,42.8016,43.0488,86434.0
2022-05-24 15:05:00,43.5,43.69,43.47,43.48,84211.0,43.0191,43.207,42.9895,42.9993,84211.0
2022-05-24 15:10:00,43.53,43.73,43.52,43.58,63928.0,43.0488,43.2466,43.0389,43.0982,63928.0
2022-05-24 15:15:00,43.6,43.7,43.46,43.48,44729.0,43.118,43.2169,42.9796,42.9993,44729.0
2022-05-24 15:20:00,43.5,43.73,43.31,43.66,61213.0,43.0191,43.2466,42.8312,43.1774,61213.0
2022-05-24 15:25:00,43.65,43.83,43.58,43.73,73690.0,43.1675,43.3455,43.0982,43.2466,73690.0
2022-05-24 15:30:00,43.75,43.83,43.7,43.79,45165.0,43.2664,43.3455,43.2169,43.3059,45165.0
2022-05-24 15:35:00,43.82,44.47,43.82,44.3,287411.0,43.3356,43.9784,43.3356,43.8103,287411.0
2022-05-24 15:40:00,44.32,44.42,44.09,44.1,120639.0,43.8301,43.929,43.6026,43.6125,120639.0
2022-05-24 15:45:00,44.09,44.39,44.07,44.21,90746.0,43.6026,43.8993,43.5828,43.7213,90746.0
2022-05-24 15:50:00,44.23,44.31,43.85,43.87,153780.0,43.7411,43.8202,43.3653,43.385,153780.0
2022-05-24 15:55:00,43.87,44.11,43.8,44.11,279653.0,43.385,43.6224,43.3158,43.6224,279653.0
2022-05-25 09:30:00,43.61,44.2,43.56,44.07,172572.0,43.1279,43.7114,43.0785,43.5828,172572.0
2022-05-25 09:35:00,44.09,44.56,44.03,44.38,153056.0,43.6026,44.0674,43.5433,43.8894,153056.0
2022-05-25 09:40:00,44.39,44.51,44.1,44.38,120325.0,43.8993,44.018,43.6125,43.8894,120325.0
2022-05-25 09:45:00,44.39,44.65,43.89,43.91,102388.0,43.8993,44.1564,43.4048,43.4246,102388.0
2022-05-25 09:50:00,43.94,44.18,43.91,44.13,75688.0,43.4543,43.6916,43.4246,43.6422,75688.0
2022-05-25 09:55:00,44.12,44.4,44.05,44.28,77154.0,43.6323,43.9092,43.563,43.7905,77154.0
2022-05-25 10:00:00,44.27,44.41,44.08,44.3,72351.0,43.7806,43.9191,43.5927,43.8103,72351.0
2022-05-25 10:05:00,44.3,44.3,43.91,44.08,76438.0,43.8103,43.8103,43.4246,43.5927,76438.0
2022-05-25 10:10:00,44.08,44.52,43.95,44.48,64525.0,43.5927,44.0279,43.4642,43.9883,64525.0
2022-05-25 10:15:00,44.5,44.69,44.33,44.56,90336.0,44.0081,44.196,43.84,44.0674,90336.0
2022-05-25 10:20:00,44.57,44.69,44.45,44.59,80120.0,44.0773,44.196,43.9586,44.0971,80120.0
2022-05-25 10:25:00,44.62,44.9,44.61,44.89,70698.0,44.1267,44.4037,44.1169,44.3938,70698.0
2022-05-25 10:30:00,44.9,45.14,44.81,45.12,100938.0,44.4037,44.641,44.3146,44.6212,100938.0
2022-05-25 10:35:00,45.13,45.19,45.01,45.09,72988.0,44.6311,44.6904,44.5124,44.5916,72988.0
2022-05-25 10:40:00,45.12,45.14,44.73,44.87,116883.0,44.6212,44.641,44.2355,44.374,116883.0
2022-05-25 10:45:00,44.91,44.93,44.56,44.69,58227.0,44.4135,44.4333,44.0674,44.196,58227.0
2022-05-25 10:50:00,44.7,44.78,44.67,44.68,36414.0,44.2059,44.285,44.1762,44.1861,36414.0
2022-05-25 10:55:00,44.7,44.87,44.67,44.83,41139.0,44.2059,44.374,44.1762,44.3344,41139.0
2022-05-25 11:00:00,44.84,44.89,44.51,44.57,77433.0,44.3443,44.3938,44.018,44.0773,77433.0
2022-05-25 11:05:00,44.56,44.88,44.56,44.77,33846.0,44.0674,44.3839,44.0674,44.2751,33846.0
2022-05-25 11:10:00,44.8,44.99,44.75,44.91,51202.0,44.3048,44.4927,44.2553,44.4135,51202.0
2022-05-25 11:15:00,44.91,44.99,44.8,44.86,54547.0,44.4135,44.4927,44.3048,44.3641,54547.0
2022-05-25 11:20:00,44.82,44.89,44.71,44.85,32785.0,44.3245,44.3938,44.2158,44.3542,32785.0
2022-05-25 11:25:00,44.85,44.85,44.73,44.75,50943.0,44.3542,44.3542,44.2355,44.2553,50943.0
2022-05-25 11:30:00,44.75,44.78,44.49,44.53,82009.0,44.2553,44.285,43.9982,44.0377,82009.0
2022-05-25 11:35:00,44.53,44.58,44.34,44.51,85704.0,44.0377,44.0872,43.8498,44.018,85704.0
2022-05-25 11:40:00,44.5,44.74,44.43,44.66,64004.0,44.0081,44.2454,43.9388,44.1663,64004.0
2022-05-25 11:45:00,44.65,44.76,44.59,44.71,66469.0,44.1564,44.2652,44.0971,44.2158,66469.0
2022-05-25 11:50:00,44.71,44.74,44.6,44.65,28457.0,44.2158,44.2454,44.107,44.1564,28457.0
2022-05-25 11:55:00,44.68,44.81,44.64,44.65,33912.0,44.1861,44.3146,44.1465,44.1564,33912.0
2022-05-25 12:00:00,44.67,44.77,44.6,44.71,27442.0,44.1762,44.2751,44.107,44.2158,27442.0
2022-05-25 12:05:00,44.7,44.78,44.5,44.55,37946.0,44.2059,44.285,44.0081,44.0575,37946.0
2022-05-25 12:10:00,44.55,44.71,44.53,44.69,38513.0,44.0575,44.2158,44.0377,44.196,38513.0
2022-05-25 12:15:00,44.7,44.71,44.5,44.56,25112.0,44.2059,44.2158,44.0081,44.0674,25112.0
2022-05-25 12:20:00,44.53,44.54,44.31,44.4,42491.0,44.0377,44.0476,43.8202,43.9092,42491.0
2022-05-25 12:25:00,44.4,44.41,44.19,44.32,61376.0,43.9092,43.9191,43.7015,43.8301,61376.0
2022-05-25 12:30:00,44.32,44.47,44.27,44.27,37683.0,43.8301,43.9784,43.7806,43.7806,37683.0
2022-05-25 12:35:00,44.28,44.32,44.16,44.26,19644.0,43.7905,43.8301,43.6718,43.7707,19644.0
2022-05-25 12:40:00,44.25,44.33,44.22,44.32,18144.0,43.7608,43.84,43.7312,43.8301,18144.0
2022-05-25 12:45:00,44.34,44.53,44.3,44.49,22763.0,43.8498,44.0377,43.8103,43.9982,22763.0
2022-05-25 12:50:00,44.48,44.48,44.34,44.41,18919.0,43.9883,43.9883,43.8498,43.9191,18919.0
2022-05-25 12:55:00,44.4,44.56,44.3,44.53,27673.0,43.9092,44.0674,43.8103,44.0377,27673.0
2022-05-25 13:00:00,44.52,44.52,44.37,44.41,25977.0,44.0279,44.0279,43.8795,43.9191,25977.0
2022-05-25 13:05:00,44.42,44.47,44.35,44.42,22702.0,43.929,43.9784,43.8597,43.929,22702.0
2022-05-25 13:10:00,44.44,44.45,44.19,44.36,30923.0,43.9487,43.9586,43.7015,43.8696,30923.0
2022-05-25 13:15:00,44.36,44.48,44.35,44.35,20569.0,43.8696,43.9883,43.8597,43.8597,20569.0
2022-05-25 13:20:00,44.34,44.42,44.26,44.31,22072.0,43.8498,43.929,43.7707,43.8202,22072.0
2022-05-25 13:25:00,44.3,44.51,44.27,44.45,46360.0,43.8103,44.018,43.7806,43.9586,46360.0
2022-05-25 13:30:00,44.44,44.55,44.42,44.55,23334.0,43.9487,44.0575,43.929,44.0575,23334.0
2022-05-25 13:35:00,44.54,44.71,44.52,44.63,36000.0,44.0476,44.2158,44.0279,44.1366,36000.0
2022-05-25 13:40:00,44.65,44.69,44.55,44.66,18928.0,44.1564,44.196,44.0575,44.1663,18928.0
2022-05-25 13:45:00,44.66,44.74,44.63,44.72,25879.0,44.1663,44.2454,44.1366,44.2256,25879.0
2022-05-25 13:50:00,44.74,44.74,44.55,44.58,23917.0,44.2454,44.2454,44.0575,44.0872,23917.0
2022-05-25 13:55:00,44.58,44.66,44.53,44.6,27201.0,44.0872,44.1663,44.0377,44.107,27201.0
2022-05-25 14:00:00,44.61,45.16,44.5,44.83,320413.0,44.1169,44.6608,44.0081,44.3344,320413.0
2022-05-25 14:05:00,44.85,44.98,44.02,44.43,174574.0,44.3542,44.4828,43.5334,43.9388,174574.0
2022-05-25 14:10:00,44.45,44.84,44.42,44.74,205451.0,43.9586,44.3443,43.929,44.2454,205451.0
2022-05-25 14:15:00,44.75,45.11,44.64,44.85,136345.0,44.2553,44.6113,44.1465,44.3542,136345.0
2022-05-25 14:20:00,44.87,45.14,44.8,45.01,98096.0,44.374,44.641,44.3048,44.5124,98096.0
2022-05-25 14:25:00,44.99,45.32,44.94,45.3,104688.0,44.4927,44.819,44.4432,44.7992,104688.0
2022-05-25 14:30:00,45.29,45.42,45.18,45.32,101202.0,44.7893,44.9179,44.6806,44.819,101202.0
2022-05-25 14:35:00,45.31,45.42,45.12,45.15,204057.0,44.8091,44.9179,44.6212,44.6509,204057.0
2022-05-25 14:40:00,45.16,45.45,45.14,45.24,95587.0,44.6608,44.9476,44.641,44.7399,95587.0
2022-05-25 14:45:00,45.23,45.34,45.15,45.2,97792.0,44.73,44.8388,44.6509,44.7003,97792.0
2022-05-25 14:50:00,45.21,45.53,45.2,45.5,98952.0,44.7102,45.0267,44.7003,44.997,98952.0
2022-05-25 14:55:00,45.51,45.54,45.43,45.5,71039.0,45.0069,45.0366,44.9278,44.997,71039.0
2022-05-25 15:00:00,45.52,45.87,45.47,45.81,130995.0,45.0168,45.3629,44.9674,45.3036,130995.0
2022-05-25 15:05:00,45.8,45.91,45.71,45.87,91107.0,45.2937,45.4025,45.2047,45.3629,91107.0
2022-05-25 15:10:00,45.88,45.98,45.84,45.92,68035.0,45.3728,45.4717,45.3333,45.4124,68035.0
2022-05-25 15:15:00,45.94,45.94,45.68,45.74,79973.0,45.4322,45.4322,45.175,45.2344,79973.0
2022-05-25 15:20:00,45.77,45.83,45.62,45.73,50923.0,45.264,45.3234,45.1157,45.2245,50923.0
2022-05-25 15:25:00,45.72,45.77,45.64,45.67,44098.0,45.2146,45.264,45.1355,45.1651,44098.0
2022-05-25 15:30:00,45.67,45.8,45.53,45.59,62925.0,45.1651,45.2937,45.0267,45.086,62925.0
2022-05-25 15:35:00,45.56,45.56,45.37,45.46,53877.0,45.0564,45.0564,44.8685,44.9575,53877.0
2022-05-25 15:40:00,45.45,45.47,45.3,45.44,39982.0,44.9476,44.9674,44.7992,44.9377,39982.0
2022-05-25 15:45:00,45.44,45.45,45.24,45.32,74367.0,44.9377,44.9476,44.7399,44.819,74367.0
2022-05-25 15:50:00,45.32,45.32,44.98,45.2,163394.0,44.819,44.819,44.4828,44.7003,163394.0
2022-05-25 15:55:00,45.19,45.36,45.16,45.34,116893.0,44.6904,44.8586,44.6608,44.8388,116893.0
2022-05-26 09:30:00,45.07,45.61,44.98,45.58,168167.0,44.5718,45.1058,44.4828,45.0761,168167.0
2022-05-26 09:35:00,45.61,46.16,45.57,45.96,304416.0,45.1058,45.6497,45.0662,45.4519,304416.0
2022-05-26 09:40:00,45.97,46.18,45.86,46.03,114897.0,45.4618,45.6695,45.353,45.5212,114897.0
2022-05-26 09:45:00,46.06,46.34,45.92,46.25,121043.0,45.5508,45.8277,45.4124,45.7387,121043.0
2022-05-26 09:50:00,46.24,46.59,46.23,46.53,134293.0,45.7288,46.075,45.7189,46.0156,134293.0
2022-05-26 09:55:00,46.51,46.69,46.44,46.6,75471.0,45.9959,46.1739,45.9266,46.0849,75471.0
2022-05-26 10:00:00,46.62,46.78,46.51,46.55,128429.0,46.1046,46.2629,45.9959,46.0354,128429.0
2022-05-26 10:05:00,46.5,46.77,46.47,46.68,54858.0,45.986,46.253,45.9563,46.164,54858.0
2022-05-26 10:10:00,46.69,47.01,46.58,46.97,75622.0,46.1739,46.4903,46.0651,46.4508,75622.0
2022-05-26 10:15:00,47.0,47.11,46.92,47.11,73475.0,46.4804,46.5892,46.4013,46.5892,73475.0
2022-05-26 10:20:00,47.12,47.21,46.99,47.11,54357.0,46.5991,46.6881,46.4705,46.5892,54357.0
2022-05-26 10:25:00,47.11,47.11,46.92,46.93,46308.0,46.5892,46.5892,46.4013,46.4112,46308.0
2022-05-26 10:30:00,46.93,46.98,46.69,46.75,59512.0,46.4112,46.4607,46.1739,46.2332,59512.0
2022-05-26 10:35:00,46.75,46.94,46.75,46.9,48725.0,46.2332,46.4211,46.2332,46.3815,48725.0
2022-05-26 10:40:00,46.91,46.95,46.81,46.88,19669.0,46.3914,46.431,46.2925,46.3618,19669.0
2022-05-26 10:45:00,46.85,47.03,46.74,47.03,31379.0,46.3321,46.5101,46.2233,46.5101,31379.0
2022-05-26 10:50:00,47.03,47.13,46.99,47.02,63988.0,46.5101,46.609,46.4705,46.5002,63988.0
2022-05-26 10:55:00,47.04,47.22,47.01,47.2,37595.0,46.52,46.698,46.4903,46.6782,37595.0
2022-05-26 11:00:00,47.22,47.49,47.18,47.45,36551.0,46.698,46.965,46.6584,46.9255,36551.0
2022-05-26 11:05:00,47.45,47.49,47.34,47.35,29912.0,46.9255,46.965,46.8167,46.8266,29912.0
2022-05-26 11:10:00,47.36,47.43,47.32,47.42,34403.0,46.8365,46.9057,46.7969,46.8958,34403.0
2022-05-26 11:15:00,47.45,47.49,47.39,47.42,16149.0,46.9255,46.965,46.8661,46.8958,16149.0
2022-05-26 11:20:00,47.39,47.53,47.33,47.4,37802.0,46.8661,47.0046,46.8068,46.876,37802.0
2022-05-26 11:25:00,47.42,47.44,47.25,47.28,77045.0,46.8958,46.9156,46.7277,46.7573,77045.0
2022-05-26 11:30:00,47.29,47.42,47.15,47.15,50442.0,46.7672,46.8958,46.6288,46.6288,50442.0
2022-05-26 11:35:00,47.15,47.37,47.12,47.34,41391.0,46.6288,46.8463,46.5991,46.8167,41391.0
2022-05-26 11:40:00,47.34,47.43,47.28,47.42,48362.0,46.8167,46.9057,46.7573,46.8958,48362.0
2022-05-26 11:45:00,47.43,47.44,47.21,47.31,20404.0,46.9057,46.9156,46.6881,46.787,20404.0
2022-05-26 11:50:00,47.3,47.38,47.25,47.37,38242.0,46.7771,46.8562,46.7277,46.8463,38242.0
2022-05-26 11:55:00,47.37,47.52,47.36,47.47,61348.0,46.8463,46.9947,46.8365,46.9452,61348.0
2022-05-26 12:00:00,47.47,47.6,47.36,47.6,39972.0,46.9452,47.0738,46.8365,47.0738,39972.0
2022-05-26 12:05:00,47.61,47.61,47.53,47.55,17150.0,47.0837,47.0837,47.0046,47.0244,17150.0
2022-05-26 12:10:00,47.56,47.77,47.56,47.77,50409.0,47.0342,47.2419,47.0342,47.2419,50409.0
2022-05-26 12:15:00,47.76,47.85,47.73,47.85,28282.0,47.232,47.321,47.2024,47.321,28282.0
2022-05-26 12:20:00,47.85,48.0,47.85,48.0,49064.0,47.321,47.4694,47.321,47.4694,49064.0
2022-05-26 12:25:00,48.01,48.04,47.92,48.04,35138.0,47.4793,47.5089,47.3903,47.5089,35138.0
2022-05-26 12:30:00,48.04,48.06,47.93,47.96,23374.0,47.5089,47.5287,47.4002,47.4298,23374.0
2022-05-26 12:35:00,47.95,48.01,47.89,48.01,19581.0,47.4199,47.4793,47.3606,47.4793,19581.0
2022-05-26 12:40:00,48.01,48.02,47.92,47.92,20349.0,47.4793,47.4892,47.3903,47.3903,20349.0
2022-05-26 12:45:00,47.91,48.03,47.88,48.01,31926.0,47.3804,47.4991,47.3507,47.4793,31926.0
2022-05-26 12:50:00,48.0,48.09,48.0,48.09,13002.0,47.4694,47.5584,47.4694,47.5584,13002.0
2022-05-26 12:55:00,48.05,48.15,48.05,48.14,34666.0,47.5188,47.6177,47.5188,47.6078,34666.0
2022-05-26 13:00:00,48.15,48.25,48.11,48.22,36618.0,47.6177,47.7166,47.5782,47.687,36618.0
2022-05-26 13:05:00,48.22,48.29,48.19,48.29,25531.0,47.687,47.7562,47.6573,47.7562,25531.0
2022-05-26 13:10:00,48.29,48.32,48.07,48.16,57570.0,47.7562,47.7858,47.5386,47.6276,57570.0
2022-05-26 13:15:00,48.17,48.17,48.06,48.1,33817.0,47.6375,47.6375,47.5287,47.5683,33817.0
2022-05-26 13:20:00,48.1,48.14,47.93,47.97,32674.0,47.5683,47.6078,47.4002,47.4397,32674.0
2022-05-26 13:25:00,47.95,48.03,47.89,47.92,32347.0,47.4199,47.4991,47.3606,47.3903,32347.0
2022-05-26 13:30:00,47.94,48.05,47.93,48.03,14736.0,47.41,47.5188,47.4002,47.4991,14736.0
2022-05-26 13:35:00,48.02,48.02,47.94,48.0,27238.0,47.4892,47.4892,47.41,47.4694,27238.0
2022-05-26 13:40:00,48.02,48.06,47.95,48.05,15689.0,47.4892,47.5287,47.4199,47.5188,15689.0
2022-05-26 13:45:00,48.04,48.13,48.02,48.05,24621.0,47.5089,47.5979,47.4892,47.5188,24621.0
2022-05-26 13:50:00,48.09,48.12,48.04,48.09,5119.0,47.5584,47.5881,47.5089,47.5584,5119.0
2022-05-26 13:55:00,48.07,48.19,47.93,48.15,54915.0,47.5386,47.6573,47.4002,47.6177,54915.0
2022-05-26 14:00:00,48.14,48.16,48.02,48.03,20974.0,47.6078,47.6276,47.4892,47.4991,20974.0
2022-05-26 14:05:00,48.09,48.11,47.97,48.09,36522.0,47.5584,47.5782,47.4397,47.5584,36522.0
2022-05-26 14:10:00,48.1,48.15,48.0,48.11,32630.0,47.5683,47.6177,47.4694,47.5782,32630.0
2022-05-26 14:15:00,48.11,48.18,48.09,48.12,15097.0,47.5782,47.6474,47.5584,47.5881,15097.0
2022-05-26 14:20:00,48.12,48.23,48.11,48.23,11571.0,47.5881,47.6968,47.5782,47.6968,11571.0
2022-05-26 14:25:00,48.23,48.24,48.08,48.12,25981.0,47.6968,47.7067,47.5485,47.5881,25981.0
2022-05-26 14:30:00,48.13,48.16,48.05,48.07,23135.0,47.5979,47.6276,47.5188,47.5386,23135.0
2022-05-26 14:35:00,48.08,48.08,47.92,48.02,24502.0,47.5485,47.5485,47.3903,47.4892,24502.0
2022-05-26 14:40:00,47.98,48.06,47.94,48.04,19621.0,47.4496,47.5287,47.41,47.5089,19621.0
2022-05-26 14:45:00,48.06,48.07,47.96,48.02,12201.0,47.5287,47.5386,47.4298,47.4892,12201.0
2022-05-26 14:50:00,48.01,48.06,47.96,48.01,23837.0,47.4793,47.5287,47.4298,47.4793,23837.0
2022-05-26 14:55:00,48.01,48.1,48.01,48.05,14117.0,47.4793,47.5683,47.4793,47.5188,14117.0
2022-05-26 15:00:00,48.05,48.06,47.76,47.84,63348.0,47.5188,47.5287,47.232,47.3112,63348.0
2022-05-26 15:05:00,47.84,48.01,47.82,47.94,15805.0,47.3112,47.4793,47.2914,47.41,15805.0
2022-05-26 15:10:00,47.95,47.97,47.83,47.88,26985.0,47.4199,47.4397,47.3013,47.3507,26985.0
2022-05-26 15:15:00,47.89,47.9,47.55,47.68,59094.0,47.3606,47.3705,47.0244,47.1529,59094.0
2022-05-26 15:20:00,47.69,47.7,47.51,47.65,32226.0,47.1628,47.1727,46.9848,47.1233,32226.0
2022-05-26 15:25:00,47.65,47.75,47.57,47.67,36388.0,47.1233,47.2221,47.0441,47.143,36388.0
2022-05-26 15:30:00,47.67,47.8,47.64,47.77,59030.0,47.143,47.2716,47.1134,47.2419,59030.0
2022-05-26 15:35:00,47.77,47.85,47.7,47.85,29192.0,47.2419,47.321,47.1727,47.321,29192.0
2022-05-26 15:40:00,47.83,48.03,47.83,48.03,23909.0,47.3013,47.4991,47.3013,47.4991,23909.0
2022-05-26 15:45:00,48.02,48.17,47.98,48.17,51709.0,47.4892,47.6375,47.4496,47.6375,51709.0
2022-05-26 15:50:00,48.18,48.26,47.91,47.92,143992.0,47.6474,47.7265,47.3804,47.3903,143992.0
2022-05-26 15:55:00,47.93,47.97,47.78,47.83,105200.0,47.4002,47.4397,47.2518,47.3013,105200.0
2022-05-27 09:30:00,48.86,49.34,48.82,49.17,291362.0,48.3199,48.7946,48.2803,48.6264,291362.0
2022-05-27 09:35:00,49.16,49.57,49.15,49.49,178595.0,48.6166,49.022,48.6067,48.9429,178595.0
2022-05-27 09:40:00,49.48,49.68,49.2,49.22,156477.0,48.933,49.1308,48.6561,48.6759,156477.0
2022-05-27 09:45:00,49.22,49.65,49.18,49.56,122661.0,48.6759,49.1011,48.6363,49.0121,122661.0
2022-05-27 09:50:00,49.57,49.69,49.44,49.59,78767.0,49.022,49.1407,48.8935,49.0418,78767.0
2022-05-27 09:55:00,49.6,49.82,49.56,49.73,92395.0,49.0517,49.2693,49.0121,49.1803,92395.0
2022-05-27 10:00:00,49.77,49.93,49.6,49.83,122268.0,49.2198,49.378,49.0517,49.2792,122268.0
2022-05-27 10:05:00,49.86,49.92,49.69,49.86,107516.0,49.3088,49.3682,49.1407,49.3088,107516.0
2022-05-27 10:10:00,49.9,50.07,49.84,50.0,204577.0,49.3484,49.5165,49.289,49.4473,204577.0
2022-05-27 10:15:00,50.01,50.14,49.98,50.02,52672.0,49.4572,49.5857,49.4275,49.4671,52672.0
2022-05-27 10:20:00,50.05,50.21,50.04,50.14,107725.0,49.4967,49.655,49.4868,49.5857,107725.0
2022-05-27 10:25:00,50.14,50.17,50.06,50.07,102888.0,49.5857,49.6154,49.5066,49.5165,102888.0
2022-05-27 10:30:00,50.09,50.22,50.05,50.19,52757.0,49.5363,49.6648,49.4967,49.6352,52757.0
2022-05-27 10:35:00,50.2,50.3,50.18,50.21,46158.0,49.6451,49.744,49.6253,49.655,46158.0
2022-05-27 10:40:00,50.2,50.2,50.04,50.07,133292.0,49.6451,49.6451,49.4868,49.5165,133292.0
2022-05-27 10:45:00,50.07,50.08,49.91,50.07,76856.0,49.5165,49.5264,49.3583,49.5165,76856.0
2022-05-27 10:50:00,50.08,50.1,49.98,50.06,74824.0,49.5264,49.5462,49.4275,49.5066,74824.0
2022-05-27 10:55:00,50.06,50.07,49.77,49.82,72970.0,49.5066,49.5165,49.2198,49.2693,72970.0
2022-05-27 11:00:00,49.83,49.87,49.64,49.73,115360.0,49.2792,49.3187,49.0913,49.1803,115360.0
2022-05-27 11:05:00,49.73,49.94,49.68,49.91,97578.0,49.1803,49.3879,49.1308,49.3583,97578.0
2022-05-27 11:10:00,49.92,50.05,49.88,50.03,53461.0,49.3682,49.4967,49.3286,49.4769,53461.0
2022-05-27 11:15:00,50.01,50.14,49.98,50.06,66045.0,49.4572,49.5857,49.4275,49.5066,66045.0
2022-05-27 11:20:00,50.04,50.17,50.04,50.12,50931.0,49.4868,49.6154,49.4868,49.5659,50931.0
2022-05-27 11:25:00,50.1,50.11,49.96,50.07,30218.0,49.5462,49.5561,49.4077,49.5165,30218.0
2022-05-27 11:30:00,50.07,50.21,50.05,50.15,43570.0,49.5165,49.655,49.4967,49.5956,43570.0
2022-05-27 11:35:00,50.14,50.18,50.08,50.13,70397.0,49.5857,49.6253,49.5264,49.5758,70397.0
2022-05-27 11:40:00,50.13,50.26,50.11,50.19,42321.0,49.5758,49.7044,49.5561,49.6352,42321.0
2022-05-27 11:45:00,50.2,50.31,50.16,50.27,77921.0,49.6451,49.7538,49.6055,49.7143,77921.0
2022-05-27 11:50:00,50.26,50.32,50.23,50.24,20714.0,49.7044,49.7637,49.6747,49.6846,20714.0
2022-05-27 11:55:00,50.24,50.3,50.2,50.3,14183.0,49.6846,49.744,49.6451,49.744,14183.0
2022-05-27 12:00:00,50.31,50.43,50.31,50.37,52238.0,49.7538,49.8725,49.7538,49.8132,52238.0
2022-05-27 12:05:00,50.37,50.39,50.32,50.35,23474.0,49.8132,49.833,49.7637,49.7934,23474.0
2022-05-27 12:10:00,50.35,50.43,50.33,50.4,25940.0,49.7934,49.8725,49.7736,49.8429,25940.0
2022-05-27 12:15:00,50.39,50.39,50.16,50.24,38614.0,49.833,49.833,49.6055,49.6846,38614.0
2022-05-27 12:20:00,50.25,50.27,50.13,50.14,30482.0,49.6945,49.7143,49.5758,49.5857,30482.0
2022-05-27 12:25:00,50.14,50.25,50.13,50.19,12520.0,49.5857,49.6945,49.5758,49.6352,12520.0
2022-05-27 12:30:00,50.19,50.24,50.13,50.13,20570.0,49.6352,49.6846,49.5758,49.5758,20570.0
2022-05-27 12:35:00,50.14,50.19,50.05,50.13,29747.0,49.5857,49.6352,49.4967,49.5758,29747.0
2022-05-27 12:40:00,50.15,50.25,50.14,50.2,14709.0,49.5956,49.6945,49.5857,49.6451,14709.0
2022-05-27 12:45:00,50.19,50.22,50.08,50.08,13191.0,49.6352,49.6648,49.5264,49.5264,13191.0
2022-05-27 12:50:00,50.08,50.24,50.04,50.24,27315.0,49.5264,49.6846,49.4868,49.6846,27315.0
2022-05-27 12:55:00,50.24,50.29,50.22,50.25,32561.0,49.6846,49.7341,49.6648,49.6945,32561.0
2022-05-27 13:00:00,50.22,50.29,50.18,50.25,10963.0,49.6648,49.7341,49.6253,49.6945,10963.0
2022-05-27 13:05:00,50.26,50.32,50.21,50.3,24836.0,49.7044,49.7637,49.655,49.744,24836.0
2022-05-27 13:10:00,50.31,50.33,50.24,50.31,19080.0,49.7538,49.7736,49.6846,49.7538,19080.0
2022-05-27 13:15:00,50.3,50.33,50.26,50.33,13482.0,49.744,49.7736,49.7044,49.7736,13482.0
2022-05-27 13:20:00,50.33,50.34,50.2,50.29,17403.0,49.7736,49.7835,49.6451,49.7341,17403.0
2022-05-27 13:25:00,50.29,50.31,50.21,50.26,10356.0,49.7341,49.7538,49.655,49.7044,10356.0
2022-05-27 13:30:00,50.26,50.33,50.19,50.19,16079.0,49.7044,49.7736,49.6352,49.6352,16079.0
2022-05-27 13:35:00,50.17,50.26,50.15,50.19,15164.0,49.6154,49.7044,49.5956,49.6352,15164.0
2022-05-27 13:40:00,50.18,50.22,50.11,50.12,62130.0,49.6253,49.6648,49.5561,49.5659,62130.0
2022-05-27 13:45:00,50.13,50.23,50.1,50.2,9853.0,49.5758,49.6747,49.5462,49.6451,9853.0
2022-05-27 13:50:00,50.2,50.26,50.2,50.24,10090.0,49.6451,49.7044,49.6451,49.6846,10090.0
2022-05-27 13:55:00,50.25,50.26,50.21,50.25,8427.0,49.6945,49.7044,49.655,49.6945,8427.0
2022-05-27 14:00:00,50.26,50.28,50.17,50.26,23886.0,49.7044,49.7242,49.6154,49.7044,23886.0
2022-05-27 14:05:00,50.23,50.25,50.14,50.24,6733.0,49.6747,49.6945,49.5857,49.6846,6733.0
2022-05-27 14:10:00,50.25,50.28,50.21,50.24,16381.0,49.6945,49.7242,49.655,49.6846,16381.0
2022-05-27 14:15:00,50.24,50.34,50.24,50.33,9971.0,49.6846,49.7835,49.6846,49.7736,9971.0
2022-05-27 14:20:00,50.34,50.38,50.32,50.38,11794.0,49.7835,49.8231,49.7637,49.8231,11794.0
2022-05-27 14:25:00,50.38,50.38,50.3,50.32,15891.0,49.8231,49.8231,49.744,49.7637,15891.0
2022-05-27 14:30:00,50.33,50.38,50.31,50.38,8094.0,49.7736,49.8231,49.7538,49.8231,8094.0
2022-05-27 14:35:00,50.38,50.46,50.32,50.37,25691.0,49.8231,49.9022,49.7637,49.8132,25691.0
2022-05-27 14:40:00,50.37,50.41,50.28,50.41,14017.0,49.8132,49.8527,49.7242,49.8527,14017.0
2022-05-27 14:45:00,50.41,50.44,50.37,50.42,5131.0,49.8527,49.8824,49.8132,49.8626,5131.0
2022-05-27 14:50:00,50.41,50.48,50.4,50.41,18926.0,49.8527,49.922,49.8429,49.8527,18926.0
2022-05-27 14:55:00,50.44,50.5,50.44,50.47,7916.0,49.8824,49.9417,49.8824,49.9121,7916.0
2022-05-27 15:00:00,50.48,50.53,50.41,50.52,33908.0,49.922,49.9714,49.8527,49.9615,33908.0
2022-05-27 15:05:00,50.53,50.7,50.52,50.68,57527.0,49.9714,50.1395,49.9615,50.1198,57527.0
2022-05-27 15:10:00,50.67,50.69,50.63,50.67,48650.0,50.1099,50.1296,50.0703,50.1099,48650.0
2022-05-27 15:15:00,50.68,50.72,50.59,50.7,35492.0,50.1198,50.1593,50.0308,50.1395,35492.0
2022-05-27 15:20:00,50.71,50.78,50.7,50.78,31853.0,50.1494,50.2187,50.1395,50.2187,31853.0
2022-05-27 15:25:00,50.78,50.82,50.77,50.77,38471.0,50.2187,50.2582,50.2088,50.2088,38471.0
2022-05-27 15:30:00,50.77,50.82,50.68,50.68,70275.0,50.2088,50.2582,50.1198,50.1198,70275.0
2022-05-27 15:35:00,50.68,50.68,50.54,50.62,91677.0,50.1198,50.1198,49.9813,50.0604,91677.0
2022-05-27 15:40:00,50.6,50.74,50.56,50.73,94226.0,50.0406,50.1791,50.0011,50.1692,94226.0
2022-05-27 15:45:00,50.73,50.74,50.49,50.61,57948.0,50.1692,50.1791,49.9319,50.0505,57948.0
2022-05-27 15:50:00,50.62,50.79,50.53,50.73,126830.0,50.0604,50.2285,49.9714,50.1692,126830.0
2022-05-27 15:55:00,50.74,50.99,50.72,50.97,209429.0,50.1791,50.4263,50.1593,50.4066,209429.0
2022-05-31 09:30:00,50.96,51.04,50.19,50.19,184172.0,50.3967,50.4758,49.6352,49.6352,184172.0
2022-05-31 09:35:00,50.17,50.36,49.97,50.03,163528.0,49.6154,49.8033,49.4176,49.4769,163528.0
2022-05-31 09:40:00,50.01,50.01,49.69,49.84,162649.0,49.4572,49.4572,49.1407,49.289,162649.0
2022-05-31 09:45:00,49.83,50.24,49.83,49.86,84184.0,49.2792,49.6846,49.2792,49.3088,84184.0
2022-05-31 09:50:00,49.9,50.05,49.74,49.84,79636.0,49.3484,49.4967,49.1901,49.289,79636.0
2022-05-31 09:55:00,49.83,50.15,49.83,50.0,88756.0,49.2792,49.5956,49.2792,49.4473,88756.0
2022-05-31 10:00:00,49.92,50.08,49.6,49.62,92575.0,49.3682,49.5264,49.0517,49.0715,92575.0
2022-05-31 10:05:00,49.61,49.72,49.38,49.38,76386.0,49.0616,49.1704,48.8341,48.8341,76386.0
2022-05-31 10:10:00,49.37,49.77,49.36,49.77,79515.0,48.8242,49.2198,48.8143,49.2198,79515.0
2022-05-31 10:15:00,49.77,49.92,49.71,49.92,52492.0,49.2198,49.3682,49.1605,49.3682,52492.0
2022-05-31 10:20:00,49.93,50.27,49.93,50.12,140212.0,49.378,49.7143,49.378,49.5659,140212.0
2022-05-31 10:25:00,50.12,50.27,50.03,50.06,48223.0,49.5659,49.7143,49.4769,49.5066,48223.0
2022-05-31 10:30:00,50.02,50.5,50.02,50.26,125865.0,49.4671,49.9417,49.4671,49.7044,125865.0
2022-05-31 10:35:00,50.22,50.35,50.13,50.29,49378.0,49.6648,49.7934,49.5758,49.7341,49378.0
2022-05-31 10:40:00,50.3,50.63,50.27,50.58,125629.0,49.744,50.0703,49.7143,50.0209,125629.0
2022-05-31 10:45:00,50.58,50.7,50.38,50.42,326777.0,50.0209,50.1395,49.8231,49.8626,326777.0
2022-05-31 10:50:00,50.39,50.58,50.37,50.56,60210.0,49.833,50.0209,49.8132,50.0011,60210.0
2022-05-31 10:55:00,50.56,50.6,50.38,50.5,53103.0,50.0011,50.0406,49.8231,49.9417,53103.0
2022-05-31 11:00:00,50.5,50.73,50.49,50.69,51294.0,49.9417,50.1692,49.9319,50.1296,51294.0
2022-05-31 11:05:00,50.7,50.77,50.24,50.38,57828.0,50.1395,50.2088,49.6846,49.8231,57828.0
2022-05-31 11:10:00,50.33,50.41,50.17,50.18,25392.0,49.7736,49.8527,49.6154,49.6253,25392.0
2022-05-31 11:15:00,50.14,50.31,50.12,50.18,45293.0,49.5857,49.7538,49.5659,49.6253,45293.0
2022-05-31 11:20:00,50.17,50.37,50.14,50.22,45302.0,49.6154,49.8132,49.5857,49.6648,45302.0
2022-05-31 11:25:00,50.23,50.38,50.17,50.24,22622.0,49.6747,49.8231,49.6154,49.6846,22622.0
2022-05-31 11:30:00,50.22,50.31,50.06,50.23,26592.0,49.6648,49.7538,49.5066,49.6747,26592.0
2022-05-31 11:35:00,50.2,50.56,50.19,50.56,44077.0,49.6451,50.0011,49.6352,50.0011,44077.0
2022-05-31 11:40:00,50.57,50.66,50.43,50.58,34769.0,50.011,50.1,49.8725,50.0209,34769.0
2022-05-31 11:45:00,50.61,50.9,50.61,50.86,76695.0,50.0505,50.3373,50.0505,50.2978,76695.0
2022-05-31 11:50:00,50.85,51.15,50.85,51.11,84761.0,50.2879,50.5846,50.2879,50.545,84761.0
2022-05-31 11:55:00,51.13,51.31,51.12,51.22,65957.0,50.5648,50.7428,50.5549,50.6538,65957.0
2022-05-31 12:00:00,51.21,51.55,51.2,51.55,132134.0,50.6439,50.9801,50.634,50.9801,132134.0
2022-05-31 12:05:00,51.55,51.55,51.37,51.37,45663.0,50.9801,50.9801,50.8021,50.8021,45663.0
2022-05-31 12:10:00,51.38,51.42,51.16,51.16,43219.0,50.812,50.8516,50.5945,50.5945,43219.0
2022-05-31 12:15:00,51.15,51.23,50.95,51.02,28819.0,50.5846,50.6637,50.3868,50.456,28819.0
2022-05-31 12:20:00,51.08,51.08,50.83,50.95,56675.0,50.5153,50.5153,50.2681,50.3868,56675.0
2022-05-31 12:25:00,50.93,51.16,50.93,51.16,26710.0,50.367,50.5945,50.367,50.5945,26710.0
2022-05-31 12:30:00,51.17,51.17,51.08,51.15,19257.0,50.6043,50.6043,50.5153,50.5846,19257.0
2022-05-31 12:35:00,51.19,51.42,51.18,51.41,35766.0,50.6241,50.8516,50.6142,50.8417,35766.0
2022-05-31 12:40:00,51.41,51.54,51.39,51.46,32252.0,50.8417,50.9703,50.8219,50.8911,32252.0
2022-05-31 12:45:00,51.48,51.55,51.36,51.42,26012.0,50.9109,50.9801,50.7922,50.8516,26012.0
2022-05-31 12:50:00,51.42,51.5,51.4,51.46,25068.0,50.8516,50.9307,50.8318,50.8911,25068.0
2022-05-31 12:55:00,51.48,51.57,51.36,51.4,36659.0,50.9109,50.9999,50.7922,50.8318,36659.0
2022-05-31 13:00:00,51.38,51.44,51.08,51.16,33395.0,50.812,50.8714,50.5153,50.5945,33395.0
2022-05-31 13:05:00,51.18,51.5,51.17,51.46,31009.0,50.6142,50.9307,50.6043,50.8911,31009.0
2022-05-31 13:10:00,51.43,51.43,51.24,51.31,23562.0,50.8615,50.8615,50.6736,50.7428,23562.0
2022-05-31 13:15:00,51.26,51.26,50.97,51.03,48585.0,50.6933,50.6933,50.4066,50.4659,48585.0
2022-05-31 13:20:00,51.04,51.06,50.93,51.01,11737.0,50.4758,50.4956,50.367,50.4461,11737.0
2022-05-31 13:25:00,50.97,51.08,50.81,50.93,23323.0,50.4066,50.5153,50.2483,50.367,23323.0
2022-05-31 13:30:00,50.9,51.2,50.87,51.19,38005.0,50.3373,50.634,50.3077,50.6241,38005.0
2022-05-31 13:35:00,51.18,51.25,51.01,51.08,29799.0,50.6142,50.6835,50.4461,50.5153,29799.0
2022-05-31 13:40:00,51.1,51.21,51.06,51.2,13841.0,50.5351,50.6439,50.4956,50.634,13841.0
2022-05-31 13:45:00,51.21,51.28,51.12,51.2,35450.0,50.6439,50.7131,50.5549,50.634,35450.0
2022-05-31 13:50:00,51.19,51.5,51.17,51.43,43222.0,50.6241,50.9307,50.6043,50.8615,43222.0
2022-05-31 13:55:00,51.39,51.62,51.39,51.62,50239.0,50.8219,51.0494,50.8219,51.0494,50239.0
2022-05-31 14:00:00,51.59,51.66,51.45,51.52,38086.0,51.0197,51.0889,50.8812,50.9505,38086.0
2022-05-31 14:05:00,51.5,51.63,51.41,51.63,107399.0,50.9307,51.0593,50.8417,51.0593,107399.0
2022-05-31 14:10:00,51.61,51.64,51.49,51.59,16383.0,51.0395,51.0691,50.9208,51.0197,16383.0
2022-05-31 14:15:00,51.56,51.63,51.52,51.63,24460.0,50.99,51.0593,50.9505,51.0593,24460.0
2022-05-31 14:20:00,51.64,51.69,51.33,51.49,47224.0,51.0691,51.1186,50.7626,50.9208,47224.0
2022-05-31 14:25:00,51.45,51.48,51.3,51.41,36631.0,50.8812,50.9109,50.7329,50.8417,36631.0
2022-05-31 14:30:00,51.34,51.46,51.27,51.32,29349.0,50.7725,50.8911,50.7032,50.7527,29349.0
2022-05-31 14:35:00,51.33,51.4,51.27,51.36,25667.0,50.7626,50.8318,50.7032,50.7922,25667.0
2022-05-31 14:40:00,51.34,51.34,50.97,50.98,42247.0,50.7725,50.7725,50.4066,50.4164,42247.0
2022-05-31 14:45:00,50.94,50.97,50.6,50.72,41173.0,50.3769,50.4066,50.0406,50.1593,41173.0
2022-05-31 14:50:00,50.7,50.81,50.5,50.51,61372.0,50.1395,50.2483,49.9417,49.9516,61372.0
2022-05-31 14:55:00,50.49,50.64,50.34,50.59,63603.0,49.9319,50.0802,49.7835,50.0308,63603.0
2022-05-31 15:00:00,50.53,50.67,50.39,50.6,70796.0,49.9714,50.1099,49.833,50.0406,70796.0
2022-05-31 15:05:00,50.57,50.91,50.48,50.87,61737.0,50.011,50.3472,49.922,50.3077,61737.0
2022-05-31 15:10:00,50.85,50.9,50.71,50.88,41223.0,50.2879,50.3373,50.1494,50.3175,41223.0
2022-05-31 15:15:00,50.88,51.19,50.88,50.97,95166.0,50.3175,50.6241,50.3175,50.4066,95166.0
2022-05-31 15:20:00,51.0,51.24,50.96,51.15,36104.0,50.4362,50.6736,50.3967,50.5846,36104.0
2022-05-31 15:25:00,51.14,51.26,51.09,51.2,30990.0,50.5747,50.6933,50.5252,50.634,30990.0
2022-05-31 15:30:00,51.22,51.47,51.22,51.44,37453.0,50.6538,50.901,50.6538,50.8714,37453.0
2022-05-31 15:35:00,51.44,51.44,51.26,51.34,31442.0,50.8714,50.8714,50.6933,50.7725,31442.0
2022-05-31 15:40:00,51.35,51.43,51.07,51.08,45310.0,50.7824,50.8615,50.5054,50.5153,45310.0
2022-05-31 15:45:00,51.06,51.24,50.94,51.0,52538.0,50.4956,50.6736,50.3769,50.4362,52538.0
2022-05-31 15:50:00,50.98,51.41,50.83,50.89,201242.0,50.4164,50.8417,50.2681,50.3274,201242.0
2022-05-31 15:55:00,50.88,50.9,50.61,50.68,206007.0,50.3175,50.3373,50.0505,50.1198,206007.0
2022-06-01 09:30:00,51.41,51.92,51.39,51.79,220772.0,50.8417,51.346,50.8219,51.2175,220772.0
2022-06-01 09:35:00,51.84,52.04,51.65,51.66,196888.0,51.2669,51.4647,51.079,51.0889,196888.0
2022-06-01 09:40:00,51.66,51.83,51.56,51.74,69352.0,51.0889,51.257,50.99,51.168,69352.0
2022-06-01 09:45:00,51.77,52.01,51.6,51.7,138457.0,51.1977,51.4351,51.0296,51.1285,138457.0
2022-06-01 09:50:00,51.68,52.05,51.62,52.05,75046.0,51.1087,51.4746,51.0494,51.4746,75046.0
2022-06-01 09:55:00,52.08,52.12,51.88,51.94,66913.0,51.5043,51.5438,51.3065,51.3658,66913.0
2022-06-01 10:00:00,52.02,52.08,51.42,51.76,156657.0,51.4449,51.5043,50.8516,51.1878,156657.0
2022-06-01 10:05:00,51.76,51.78,51.09,51.19,81732.0,51.1878,51.2076,50.5252,50.6241,81732.0
2022-06-01 10:10:00,51.21,51.31,50.99,51.06,115253.0,50.6439,50.7428,50.4263,50.4956,115253.0
2022-06-01 10:15:00,51.06,51.06,50.52,50.55,79693.0,50.4956,50.4956,49.9615,49.9912,79693.0
2022-06-01 10:20:00,50.54,50.79,50.54,50.62,67855.0,49.9813,50.2285,49.9813,50.0604,67855.0
2022-06-01 10:25:00,50.64,50.75,50.4,50.43,62201.0,50.0802,50.189,49.8429,49.8725,62201.0
2022-06-01 10:30:00,50.41,50.65,50.23,50.23,70091.0,49.8527,50.0901,49.6747,49.6747,70091.0
2022-06-01 10:35:00,50.22,50.32,49.99,50.32,101316.0,49.6648,49.7637,49.4374,49.7637,101316.0
2022-06-01 10:40:00,50.31,50.58,50.3,50.56,50550.0,49.7538,50.0209,49.744,50.0011,50550.0
2022-06-01 10:45:00,50.55,50.61,50.36,50.36,35579.0,49.9912,50.0505,49.8033,49.8033,35579.0
2022-06-01 10:50:00,50.35,50.78,50.29,50.77,46860.0,49.7934,50.2187,49.7341,50.2088,46860.0
2022-06-01 10:55:00,50.7,50.84,50.66,50.68,38778.0,50.1395,50.278,50.1,50.1198,38778.0
2022-06-01 11:00:00,50.66,50.66,50.3,50.42,64375.0,50.1,50.1,49.744,49.8626,64375.0
2022-06-01 11:05:00,50.43,50.53,50.23,50.25,24900.0,49.8725,49.9714,49.6747,49.6945,24900.0
2022-06-01 11:10:00,50.27,50.5,50.24,50.38,49647.0,49.7143,49.9417,49.6846,49.8231,49647.0
2022-06-01 11:15:00,50.37,50.41,49.98,50.12,68927.0,49.8132,49.8527,49.4275,49.5659,68927.0
2022-06-01 11:20:00,50.08,50.08,49.75,49.87,65127.0,49.5264,49.5264,49.2,49.3187,65127.0
2022-06-01 11:25:00,49.86,50.01,49.73,50.01,47810.0,49.3088,49.4572,49.1803,49.4572,47810.0
2022-06-01 11:30:00,49.99,50.06,49.83,49.87,41600.0,49.4374,49.5066,49.2792,49.3187,41600.0
2022-06-01 11:35:00,49.88,49.91,49.69,49.84,39260.0,49.3286,49.3583,49.1407,49.289,39260.0
2022-06-01 11:40:00,49.83,49.83,49.57,49.59,37403.0,49.2792,49.2792,49.022,49.0418,37403.0
2022-06-01 11:45:00,49.57,49.78,49.56,49.62,36170.0,49.022,49.2297,49.0121,49.0715,36170.0
2022-06-01 11:50:00,49.59,49.76,49.55,49.73,33862.0,49.0418,49.2099,49.0022,49.1803,33862.0
2022-06-01 11:55:00,49.75,49.81,49.58,49.6,20096.0,49.2,49.2594,49.0319,49.0517,20096.0
2022-06-01 12:00:00,49.6,49.61,49.28,49.34,54351.0,49.0517,49.0616,48.7352,48.7946,54351.0
2022-06-01 12:05:00,49.33,49.55,49.32,49.44,39407.0,48.7847,49.0022,48.7748,48.8935,39407.0
2022-06-01 12:10:00,49.4,49.44,49.2,49.43,41441.0,48.8539,48.8935,48.6561,48.8836,41441.0
2022-06-01 12:15:00,49.46,49.63,49.41,49.59,26914.0,48.9132,49.0814,48.8638,49.0418,26914.0
2022-06-01 12:20:00,49.56,49.66,49.55,49.62,31893.0,49.0121,49.111,49.0022,49.0715,31893.0
2022-06-01 12:25:00,49.6,49.64,49.39,49.4,21329.0,49.0517,49.0913,48.844,48.8539,21329.0
2022-06-01 12:30:00,49.4,49.73,49.4,49.63,28677.0,48.8539,49.1803,48.8539,49.0814,28677.0
2022-06-01 12:35:00,49.64,49.67,49.46,49.57,19590.0,49.0913,49.1209,48.9132,49.022,19590.0
2022-06-01 12:40:00,49.56,49.64,49.37,49.39,16654.0,49.0121,49.0913,48.8242,48.844,16654.0
2022-06-01 12:45:00,49.37,49.43,49.19,49.26,23950.0,48.8242,48.8836,48.6462,48.7155,23950.0
2022-06-01 12:50:00,49.29,49.49,49.18,49.49,25514.0,48.7451,48.9429,48.6363,48.9429,25514.0
2022-06-01 12:55:00,49.47,49.57,49.4,49.51,30217.0,48.9231,49.022,48.8539,48.9627,30217.0
2022-06-01 13:00:00,49.5,49.63,49.46,49.53,21237.0,48.9528,49.0814,48.9132,48.9825,21237.0
2022-06-01 13:05:00,49.53,49.82,49.52,49.82,48449.0,48.9825,49.2693,48.9726,49.2693,48449.0
2022-06-01 13:10:00,49.82,49.9,49.68,49.68,37074.0,49.2693,49.3484,49.1308,49.1308,37074.0
2022-06-01 13:15:00,49.7,49.84,49.67,49.76,30825.0,49.1506,49.289,49.1209,49.2099,30825.0
2022-06-01 13:20:00,49.75,49.87,49.57,49.63,24939.0,49.2,49.3187,49.022,49.0814,24939.0
2022-06-01 13:25:00,49.63,49.81,49.63,49.7,59988.0,49.0814,49.2594,49.0814,49.1506,59988.0
2022-06-01 13:30:00,49.66,49.74,49.47,49.73,24623.0,49.111,49.1901,48.9231,49.1803,24623.0
2022-06-01 13:35:00,49.77,49.95,49.75,49.9,29572.0,49.2198,49.3978,49.2,49.3484,29572.0
2022-06-01 13:40:00,49.9,49.97,49.82,49.94,48031.0,49.3484,49.4176,49.2693,49.3879,48031.0
2022-06-01 13:45:00,49.97,50.01,49.81,49.86,27319.0,49.4176,49.4572,49.2594,49.3088,27319.0
2022-06-01 13:50:00,49.85,49.94,49.71,49.73,37744.0,49.2989,49.3879,49.1605,49.1803,37744.0
2022-06-01 13:55:00,49.72,50.07,49.71,49.94,28205.0,49.1704,49.5165,49.1605,49.3879,28205.0
2022-06-01 14:00:00,49.89,50.08,49.87,50.04,60712.0,49.3385,49.5264,49.3187,49.4868,60712.0
2022-06-01 14:05:00,50.03,50.14,49.92,50.08,62512.0,49.4769,49.5857,49.3682,49.5264,62512.0
2022-06-01 14:10:00,50.09,50.19,49.96,50.12,50463.0,49.5363,49.6352,49.4077,49.5659,50463.0
2022-06-01 14:15:00,50.12,50.23,50.0,50.05,54342.0,49.5659,49.6747,49.4473,49.4967,54342.0
2022-06-01 14:20:00,50.06,50.51,50.02,50.45,70377.0,49.5066,49.9516,49.4671,49.8923,70377.0
2022-06-01 14:25:00,50.48,50.69,50.43,50.58,83944.0,49.922,50.1296,49.8725,50.0209,83944.0
2022-06-01 14:30:00,50.61,50.66,50.55,50.63,45851.0,50.0505,50.1,49.9912,50.0703,45851.0
2022-06-01 14:35:00,50.64,50.74,50.54,50.54,43502.0,50.0802,50.1791,49.9813,49.9813,43502.0
2022-06-01 14:40:00,50.55,50.78,50.53,50.77,52232.0,49.9912,50.2187,49.9714,50.2088,52232.0
2022-06-01 14:45:00,50.8,50.8,50.57,50.64,45238.0,50.2384,50.2384,50.011,50.0802,45238.0
2022-06-01 14:50:00,50.63,50.64,50.43,50.45,58654.0,50.0703,50.0802,49.8725,49.8923,58654.0
2022-06-01 14:55:00,50.44,50.54,50.31,50.43,42136.0,49.8824,49.9813,49.7538,49.8725,42136.0
2022-06-01 15:00:00,50.45,50.51,50.2,50.31,49184.0,49.8923,49.9516,49.6451,49.7538,49184.0
2022-06-01 15:05:00,50.29,50.54,50.29,50.47,36033.0,49.7341,49.9813,49.7341,49.9121,36033.0
2022-06-01 15:10:00,50.43,50.71,50.4,50.66,40908.0,49.8725,50.1494,49.8429,50.1,40908.0
2022-06-01 15:15:00,50.67,50.84,50.57,50.67,59322.0,50.1099,50.278,50.011,50.1099,59322.0
2022-06-01 15:20:00,50.66,50.76,50.59,50.64,39791.0,50.1,50.1989,50.0308,50.0802,39791.0
2022-06-01 15:25:00,50.65,50.65,50.45,50.52,38561.0,50.0901,50.0901,49.8923,49.9615,38561.0
2022-06-01 15:30:00,50.51,50.51,50.28,50.33,105856.0,49.9516,49.9516,49.7242,49.7736,105856.0
2022-06-01 15:35:00,50.33,50.55,50.22,50.55,48640.0,49.7736,49.9912,49.6648,49.9912,48640.0
2022-06-01 15:40:00,50.57,50.68,50.49,50.5,84700.0,50.011,50.1198,49.9319,49.9417,84700.0
2022-06-01 15:45:00,50.49,50.62,50.38,50.56,51506.0,49.9319,50.0604,49.8231,50.0011,51506.0
2022-06-01 15:50:00,50.58,50.67,50.12,50.13,113602.0,50.0209,50.1099,49.5659,49.5758,113602.0
2022-06-01 15:55:00,50.15,50.18,49.88,49.93,158224.0,49.5956,49.6253,49.3286,49.378,158224.0
2022-06-02 09:30:00,49.55,49.71,49.07,49.64,252662.0,49.0022,49.1605,48.5276,49.0913,252662.0
2022-06-02 09:35:00,49.59,49.62,49.2,49.59,275406.0,49.0418,49.0715,48.6561,49.0418,275406.0
2022-06-02 09:40:00,49.58,49.9,49.37,49.89,162932.0,49.0319,49.3484,48.8242,49.3385,162932.0
2022-06-02 09:45:00,49.86,50.09,49.67,50.07,155892.0,49.3088,49.5363,49.1209,49.5165,155892.0
2022-06-02 09:50:00,50.07,50.08,49.86,49.87,87617.0,49.5165,49.5264,49.3088,49.3187,87617.0
2022-06-02 09:55:00,49.82,49.84,49.45,49.78,86161.0,49.2693,49.289,48.9034,49.2297,86161.0
2022-06-02 10:00:00,49.74,50.18,49.71,50.0,74651.0,49.1901,49.6253,49.1605,49.4473,74651.0
2022-06-02 10:05:00,50.03,50.09,49.78,49.87,48843.0,49.4769,49.5363,49.2297,49.3187,48843.0
2022-06-02 10:10:00,49.89,50.56,49.85,50.48,134565.0,49.3385,50.0011,49.2989,49.922,134565.0
2022-06-02 10:15:00,50.44,50.49,50.03,50.05,71987.0,49.8824,49.9319,49.4769,49.4967,71987.0
2022-06-02 10:20:00,50.07,50.15,49.59,49.62,102202.0,49.5165,49.5956,49.0418,49.0715,102202.0
2022-06-02 10:25:00,49.61,49.78,49.52,49.76,69708.0,49.0616,49.2297,48.9726,49.2099,69708.0
2022-06-02 10:30:00,49.72,50.01,49.68,49.9,63966.0,49.1704,49.4572,49.1308,49.3484,63966.0
2022-06-02 10:35:00,49.89,50.1,49.81,50.09,66059.0,49.3385,49.5462,49.2594,49.5363,66059.0
2022-06-02 10:40:00,50.12,50.22,49.98,50.15,52660.0,49.5659,49.6648,49.4275,49.5956,52660.0
2022-06-02 10:45:00,50.14,50.29,49.98,50.23,65376.0,49.5857,49.7341,49.4275,49.6747,65376.0
2022-06-02 10:50:00,50.23,50.34,50.08,50.2,40135.0,49.6747,49.7835,49.5264,49.6451,40135.0
2022-06-02 10:55:00,50.22,50.36,50.15,50.32,28557.0,49.6648,49.8033,49.5956,49.7637,28557.0
2022-06-02 11:00:00,50.33,50.7,50.26,50.62,64566.0,49.7736,50.1395,49.7044,50.0604,64566.0
2022-06-02 11:05:00,50.61,50.73,50.55,50.7,38495.0,50.0505,50.1692,49.9912,50.1395,38495.0
2022-06-02 11:10:00,50.69,51.02,50.68,50.97,107139.0,50.1296,50.456,50.1198,50.4066,107139.0
2022-06-02 11:15:00,50.99,51.04,50.83,50.88,59194.0,50.4263,50.4758,50.2681,50.3175,59194.0
2022-06-02 11:20:00,50.89,50.96,50.79,50.92,49256.0,50.3274,50.3967,50.2285,50.3571,49256.0
2022-06-02 11:25:00,50.9,51.0,50.78,50.92,87366.0,50.3373,50.4362,50.2187,50.3571,87366.0
2022-06-02 11:30:00,50.95,50.95,50.7,50.87,22451.0,50.3868,50.3868,50.1395,50.3077,22451.0
2022-06-02 11:35:00,50.86,50.86,50.68,50.76,37932.0,50.2978,50.2978,50.1198,50.1989,37932.0
2022-06-02 11:40:00,50.76,51.12,50.74,51.06,83139.0,50.1989,50.5549,50.1791,50.4956,83139.0
2022-06-02 11:45:00,51.05,51.3,51.01,51.3,55019.0,50.4857,50.7329,50.4461,50.7329,55019.0
2022-06-02 11:50:00,51.31,51.36,51.19,51.21,94104.0,50.7428,50.7922,50.6241,50.6439,94104.0
2022-06-02 11:55:00,51.23,51.24,51.03,51.03,59918.0,50.6637,50.6736,50.4659,50.4659,59918.0
2022-06-02 12:00:00,51.1,51.17,51.0,51.17,47474.0,50.5351,50.6043,50.4362,50.6043,47474.0
2022-06-02 12:05:00,51.17,51.18,51.07,51.09,39434.0,50.6043,50.6142,50.5054,50.5252,39434.0
2022-06-02 12:10:00,51.13,51.22,51.07,51.18,40808.0,50.5648,50.6538,50.5054,50.6142,40808.0
2022-06-02 12:15:00,51.18,51.36,51.17,51.35,37234.0,50.6142,50.7922,50.6043,50.7824,37234.0
2022-06-02 12:20:00,51.3,51.6,51.3,51.6,69961.0,50.7329,51.0296,50.7329,51.0296,69961.0
2022-06-02 12:25:00,51.58,51.67,51.53,51.66,57062.0,51.0098,51.0988,50.9604,51.0889,57062.0
2022-06-02 12:30:00,51.67,51.75,51.61,51.69,55269.0,51.0988,51.1779,51.0395,51.1186,55269.0
2022-06-02 12:35:00,51.71,51.87,51.69,51.87,27783.0,51.1384,51.2966,51.1186,51.2966,27783.0
2022-06-02 12:40:00,51.87,51.87,51.62,51.7,66160.0,51.2966,51.2966,51.0494,51.1285,66160.0
2022-06-02 12:45:00,51.71,51.78,51.69,51.7,21982.0,51.1384,51.2076,51.1186,51.1285,21982.0
2022-06-02 12:50:00,51.72,51.92,51.71,51.9,41962.0,51.1483,51.346,51.1384,51.3263,41962.0
2022-06-02 12:55:00,51.89,51.89,51.72,51.79,24739.0,51.3164,51.3164,51.1483,51.2175,24739.0
2022-06-02 13:00:00,51.82,51.92,51.77,51.91,22461.0,51.2472,51.346,51.1977,51.3362,22461.0
2022-06-02 13:05:00,51.9,51.95,51.85,51.87,41374.0,51.3263,51.3757,51.2768,51.2966,41374.0
2022-06-02 13:10:00,51.86,51.9,51.62,51.71,48235.0,51.2867,51.3263,51.0494,51.1384,48235.0
2022-06-02 13:15:00,51.7,51.87,51.64,51.87,32719.0,51.1285,51.2966,51.0691,51.2966,32719.0
2022-06-02 13:20:00,51.86,51.93,51.81,51.87,39339.0,51.2867,51.3559,51.2373,51.2966,39339.0
2022-06-02 13:25:00,51.87,51.94,51.76,51.91,13320.0,51.2966,51.3658,51.1878,51.3362,13320.0
2022-06-02 13:30:00,51.94,52.02,51.87,52.02,42115.0,51.3658,51.4449,51.2966,51.4449,42115.0
2022-06-02 13:35:00,52.02,52.03,51.94,52.03,18001.0,51.4449,51.4548,51.3658,51.4548,18001.0
2022-06-02 13:40:00,52.02,52.13,51.93,52.12,41584.0,51.4449,51.5537,51.3559,51.5438,41584.0
2022-06-02 13:45:00,52.13,52.15,52.08,52.14,34427.0,51.5537,51.5735,51.5043,51.5636,34427.0
2022-06-02 13:50:00,52.16,52.16,52.05,52.09,19690.0,51.5834,51.5834,51.4746,51.5142,19690.0
2022-06-02 13:55:00,52.06,52.17,51.98,52.16,43736.0,51.4845,51.5933,51.4054,51.5834,43736.0
2022-06-02 14:00:00,52.18,52.29,52.09,52.26,61840.0,51.6032,51.712,51.5142,51.6823,61840.0
2022-06-02 14:05:00,52.28,52.36,52.24,52.33,45145.0,51.7021,51.7812,51.6625,51.7515,45145.0
2022-06-02 14:10:00,52.27,52.41,52.25,52.41,39270.0,51.6922,51.8306,51.6724,51.8306,39270.0
2022-06-02 14:15:00,52.4,52.42,52.33,52.4,18957.0,51.8207,51.8405,51.7515,51.8207,18957.0
2022-06-02 14:20:00,52.39,52.43,52.35,52.38,22753.0,51.8109,51.8504,51.7713,51.801,22753.0
2022-06-02 14:25:00,52.36,52.37,52.22,52.28,13615.0,51.7812,51.7911,51.6427,51.7021,13615.0
2022-06-02 14:30:00,52.29,52.43,52.29,52.42,33628.0,51.712,51.8504,51.712,51.8405,33628.0
2022-06-02 14:35:00,52.41,52.43,52.35,52.41,17616.0,51.8306,51.8504,51.7713,51.8306,17616.0
2022-06-02 14:40:00,52.4,52.41,52.3,52.36,13373.0,51.8207,51.8306,51.7218,51.7812,13373.0
2022-06-02 14:45:00,52.37,52.42,52.31,52.31,22603.0,51.7911,51.8405,51.7317,51.7317,22603.0
2022-06-02 14:50:00,52.26,52.39,52.2,52.29,51193.0,51.6823,51.8109,51.623,51.712,51193.0
2022-06-02 14:55:00,52.28,52.33,52.05,52.06,35574.0,51.7021,51.7515,51.4746,51.4845,35574.0
2022-06-02 15:00:00,52.05,52.23,52.01,52.18,24434.0,51.4746,51.6526,51.4351,51.6032,24434.0
2022-06-02 15:05:00,52.19,52.27,52.15,52.21,43864.0,51.6131,51.6922,51.5735,51.6328,43864.0
2022-06-02 15:10:00,52.2,52.34,52.19,52.3,35893.0,51.623,51.7614,51.6131,51.7218,35893.0
2022-06-02 15:15:00,52.31,52.39,52.26,52.31,38807.0,51.7317,51.8109,51.6823,51.7317,38807.0
2022-06-02 15:20:00,52.32,52.33,52.19,52.28,29235.0,51.7416,51.7515,51.6131,51.7021,29235.0
2022-06-02 15:25:00,52.28,52.36,51.99,52.07,76359.0,51.7021,51.7812,51.4153,51.4944,76359.0
2022-06-02 15:30:00,52.05,52.21,52.05,52.2,49947.0,51.4746,51.6328,51.4746,51.623,49947.0
2022-06-02 15:35:00,52.2,52.31,52.18,52.2,31382.0,51.623,51.7317,51.6032,51.623,31382.0
2022-06-02 15:40:00,52.21,52.36,52.21,52.36,26039.0,51.6328,51.7812,51.6328,51.7812,26039.0
2022-06-02 15:45:00,52.34,52.43,52.24,52.35,63716.0,51.7614,51.8504,51.6625,51.7713,63716.0
2022-06-02 15:50:00,52.38,52.64,52.36,52.59,127039.0,51.801,52.0581,51.7812,52.0086,127039.0
2022-06-02 15:55:00,52.56,52.7,52.51,52.67,277477.0,51.979,52.1174,51.9295,52.0878,277477.0
2022-06-03 09:30:00,50.85,51.21,50.62,51.1,261993.0,50.2879,50.6439,50.0604,50.5351,261993.0
2022-06-03 09:35:00,51.12,51.17,50.57,50.93,146511.0,50.5549,50.6043,50.011,50.367,146511.0
2022-06-03 09:40:00,50.94,51.04,50.43,50.44,128203.0,50.3769,50.4758,49.8725,49.8824,128203.0
2022-06-03 09:45:00,50.44,50.77,50.34,50.71,101169.0,49.8824,50.2088,49.7835,50.1494,101169.0
2022-06-03 09:50:00,50.76,50.82,50.48,50.7,94860.0,50.1989,50.2582,49.922,50.1395,94860.0
2022-06-03 09:55:00,50.74,51.09,50.71,51.03,167764.0,50.1791,50.5252,50.1494,50.4659,167764.0
2022-06-03 10:00:00,51.04,51.33,50.9,50.97,180278.0,50.4758,50.7626,50.3373,50.4066,180278.0
2022-06-03 10:05:00,50.97,51.19,50.68,50.95,98790.0,50.4066,50.6241,50.1198,50.3868,98790.0
2022-06-03 10:10:00,50.92,50.99,50.56,50.81,63633.0,50.3571,50.4263,50.0011,50.2483,63633.0
2022-06-03 10:15:00,50.81,51.01,50.69,50.8,56043.0,50.2483,50.4461,50.1296,50.2384,56043.0
2022-06-03 10:20:00,50.79,50.93,50.51,50.71,51693.0,50.2285,50.367,49.9516,50.1494,51693.0
2022-06-03 10:25:00,50.68,50.74,50.47,50.59,61904.0,50.1198,50.1791,49.9121,50.0308,61904.0
2022-06-03 10:30:00,50.56,50.6,50.36,50.52,67987.0,50.0011,50.0406,49.8033,49.9615,67987.0
2022-06-03 10:35:00,50.54,50.55,50.03,50.1,101322.0,49.9813,49.9912,49.4769,49.5462,101322.0
2022-06-03 10:40:00,50.11,50.22,50.01,50.21,64380.0,49.5561,49.6648,49.4572,49.655,64380.0
2022-06-03 10:45:00,50.23,50.36,50.13,50.27,43186.0,49.6747,49.8033,49.5758,49.7143,43186.0
2022-06-03 10:50:00,50.28,50.28,50.08,50.08,50361.0,49.7242,49.7242,49.5264,49.5264,50361.0
2022-06-03 10:55:00,50.1,50.2,49.98,50.04,38229.0,49.5462,49.6451,49.4275,49.4868,38229.0
2022-06-03 11:00:00,50.0,50.04,49.74,49.8,58844.0,49.4473,49.4868,49.1901,49.2495,58844.0
2022-06-03 11:05:00,49.81,49.83,49.71,49.77,49994.0,49.2594,49.2792,49.1605,49.2198,49994.0
2022-06-03 11:10:00,49.75,49.75,49.5,49.58,80773.0,49.2,49.2,48.9528,49.0319,80773.0
2022-06-03 11:15:00,49.58,49.72,49.54,49.66,43226.0,49.0319,49.1704,48.9924,49.111,43226.0
2022-06-03 11:20:00,49.66,49.71,49.58,49.58,28195.0,49.111,49.1605,49.0319,49.0319,28195.0
2022-06-03 11:25:00,49.56,49.66,49.47,49.62,101604.0,49.0121,49.111,48.9231,49.0715,101604.0
2022-06-03 11:30:00,49.63,49.83,49.61,49.8,41712.0,49.0814,49.2792,49.0616,49.2495,41712.0
2022-06-03 11:35:00,49.83,50.04,49.78,49.93,47000.0,49.2792,49.4868,49.2297,49.378,47000.0
2022-06-03 11:40:00,49.93,49.96,49.79,49.87,38842.0,49.378,49.4077,49.2396,49.3187,38842.0
2022-06-03 11:45:00,49.86,49.9,49.71,49.75,19724.0,49.3088,49.3484,49.1605,49.2,19724.0
2022-06-03 11:50:00,49.73,49.81,49.64,49.71,104532.0,49.1803,49.2594,49.0913,49.1605,104532.0
2022-06-03 11:55:00,49.72,49.87,49.68,49.84,35311.0,49.1704,49.3187,49.1308,49.289,35311.0
2022-06-03 12:00:00,49.86,50.1,49.86,50.04,53515.0,49.3088,49.5462,49.3088,49.4868,53515.0
2022-06-03 12:05:00,50.05,50.09,49.83,49.85,35637.0,49.4967,49.5363,49.2792,49.2989,35637.0
2022-06-03 12:10:00,49.86,49.9,49.75,49.84,18985.0,49.3088,49.3484,49.2,49.289,18985.0
2022-06-03 12:15:00,49.85,50.01,49.7,49.71,31913.0,49.2989,49.4572,49.1506,49.1605,31913.0
2022-06-03 12:20:00,49.7,50.15,49.67,50.07,41469.0,49.1506,49.5956,49.1209,49.5165,41469.0
2022-06-03 12:25:00,50.04,50.07,49.92,50.05,20879.0,49.4868,49.5165,49.3682,49.4967,20879.0
2022-06-03 12:30:00,50.05,50.08,49.93,49.97,15596.0,49.4967,49.5264,49.378,49.4176,15596.0
2022-06-03 12:35:00,49.94,50.19,49.94,50.16,27482.0,49.3879,49.6352,49.3879,49.6055,27482.0
2022-06-03 12:40:00,50.16,50.19,50.04,50.09,27625.0,49.6055,49.6352,49.4868,49.5363,27625.0
2022-06-03 12:45:00,50.11,50.24,50.06,50.19,11821.0,49.5561,49.6846,49.5066,49.6352,11821.0
2022-06-03 12:50:00,50.17,50.2,50.01,50.2,25325.0,49.6154,49.6451,49.4572,49.6451,25325.0
2022-06-03 12:55:00,50.21,50.36,50.19,50.32,44833.0,49.655,49.8033,49.6352,49.7637,44833.0
2022-06-03 13:00:00,50.31,50.63,50.28,50.6,51969.0,49.7538,50.0703,49.7242,50.0406,51969.0
2022-06-03 13:05:00,50.59,50.62,50.39,50.47,51670.0,50.0308,50.0604,49.833,49.9121,51670.0
2022-06-03 13:10:00,50.46,50.53,50.29,50.29,25609.0,49.9022,49.9714,49.7341,49.7341,25609.0
2022-06-03 13:15:00,50.28,50.28,49.93,49.97,42298.0,49.7242,49.7242,49.378,49.4176,42298.0
2022-06-03 13:20:00,49.98,50.09,49.96,50.07,29985.0,49.4275,49.5363,49.4077,49.5165,29985.0
2022-06-03 13:25:00,50.09,50.11,49.95,50.07,12522.0,49.5363,49.5561,49.3978,49.5165,12522.0
2022-06-03 13:30:00,50.01,50.01,49.87,50.01,21675.0,49.4572,49.4572,49.3187,49.4572,21675.0
2022-06-03 13:35:00,50.01,50.11,49.96,50.03,32253.0,49.4572,49.5561,49.4077,49.4769,32253.0
2022-06-03 13:40:00,50.03,50.03,49.75,49.8,24781.0,49.4769,49.4769,49.2,49.2495,24781.0
2022-06-03 13:45:00,49.81,49.91,49.79,49.91,8846.0,49.2594,49.3583,49.2396,49.3583,8846.0
2022-06-03 13:50:00,49.89,49.94,49.86,49.86,8129.0,49.3385,49.3879,49.3088,49.3088,8129.0
2022-06-03 13:55:00,49.85,49.93,49.82,49.85,9844.0,49.2989,49.378,49.2693,49.2989,9844.0
2022-06-03 14:00:00,49.85,50.01,49.78,49.94,16935.0,49.2989,49.4572,49.2297,49.3879,16935.0
2022-06-03 14:05:00,49.92,50.03,49.88,49.97,24453.0,49.3682,49.4769,49.3286,49.4176,24453.0
2022-06-03 14:10:00,49.97,50.06,49.92,50.03,16178.0,49.4176,49.5066,49.3682,49.4769,16178.0
2022-06-03 14:15:00,50.04,50.14,49.92,50.14,20148.0,49.4868,49.5857,49.3682,49.5857,20148.0
2022-06-03 14:20:00,50.12,50.12,49.98,50.03,11315.0,49.5659,49.5659,49.4275,49.4769,11315.0
2022-06-03 14:25:00,50.05,50.28,50.03,50.28,20741.0,49.4967,49.7242,49.4769,49.7242,20741.0
2022-06-03 14:30:00,50.27,50.27,50.07,50.08,22364.0,49.7143,49.7143,49.5165,49.5264,22364.0
2022-06-03 14:35:00,50.08,50.09,49.85,49.91,25657.0,49.5264,49.5363,49.2989,49.3583,25657.0
2022-06-03 14:40:00,49.87,49.99,49.86,49.99,5107.0,49.3187,49.4374,49.3088,49.4374,5107.0
2022-06-03 14:45:00,50.01,50.06,49.93,50.04,26870.0,49.4572,49.5066,49.378,49.4868,26870.0
2022-06-03 14:50:00,50.04,50.09,49.99,50.06,21554.0,49.4868,49.5363,49.4374,49.5066,21554.0
2022-06-03 14:55:00,50.04,50.15,50.01,50.07,43105.0,49.4868,49.5956,49.4572,49.5165,43105.0
2022-06-03 15:00:00,50.08,50.15,49.93,50.12,12241.0,49.5264,49.5956,49.378,49.5659,12241.0
2022-06-03 15:05:00,50.06,50.06,49.75,49.82,40149.0,49.5066,49.5066,49.2,49.2693,40149.0
2022-06-03 15:10:00,49.8,49.87,49.61,49.62,31141.0,49.2495,49.3187,49.0616,49.0715,31141.0
2022-06-03 15:15:00,49.6,49.66,49.54,49.64,25430.0,49.0517,49.111,48.9924,49.0913,25430.0
2022-06-03 15:20:00,49.67,49.69,49.56,49.64,16004.0,49.1209,49.1407,49.0121,49.0913,16004.0
2022-06-03 15:25:00,49.63,49.86,49.61,49.86,35621.0,49.0814,49.3088,49.0616,49.3088,35621.0
2022-06-03 15:30:00,49.86,49.87,49.72,49.78,34432.0,49.3088,49.3187,49.1704,49.2297,34432.0
2022-06-03 15:35:00,49.8,49.97,49.74,49.83,55979.0,49.2495,49.4176,49.1901,49.2792,55979.0
2022-06-03 15:40:00,49.87,49.91,49.68,49.69,49252.0,49.3187,49.3583,49.1308,49.1407,49252.0
2022-06-03 15:45:00,49.71,49.92,49.59,49.82,67017.0,49.1605,49.3682,49.0418,49.2693,67017.0
2022-06-03 15:50:00,49.82,49.96,49.65,49.91,117971.0,49.2693,49.4077,49.1011,49.3583,117971.0
2022-06-03 15:55:00,49.92,50.01,49.81,49.86,199218.0,49.3682,49.4572,49.2594,49.3088,199218.0
2022-06-06 09:30:00,51.36,51.72,51.33,51.37,229194.0,50.7922,51.1483,50.7626,50.8021,229194.0
2022-06-06 09:35:00,51.37,51.42,50.98,51.17,116349.0,50.8021,50.8516,50.4164,50.6043,116349.0
2022-06-06 09:40:00,51.16,51.51,51.1,51.28,111768.0,50.5945,50.9406,50.5351,50.7131,111768.0
2022-06-06 09:45:00,51.28,51.35,50.82,51.0,99607.0,50.7131,50.7824,50.2582,50.4362,99607.0
2022-06-06 09:50:00,50.98,51.23,50.85,51.15,111348.0,50.4164,50.6637,50.2879,50.5846,111348.0
2022-06-06 09:55:00,51.15,51.42,51.0,51.41,53217.0,50.5846,50.8516,50.4362,50.8417,53217.0
2022-06-06 10:00:00,51.43,51.8,51.41,51.75,137210.0,50.8615,51.2274,50.8417,51.1779,137210.0
2022-06-06 10:05:00,51.72,51.9,51.66,51.7,82221.0,51.1483,51.3263,51.0889,51.1285,82221.0
2022-06-06 10:10:00,51.72,51.82,51.6,51.74,55906.0,51.1483,51.2472,51.0296,51.168,55906.0
2022-06-06 10:15:00,51.75,51.78,51.46,51.57,95993.0,51.1779,51.2076,50.8911,50.9999,95993.0
2022-06-06 10:20:00,51.54,51.65,51.48,51.59,51710.0,50.9703,51.079,50.9109,51.0197,51710.0
2022-06-06 10:25:00,51.57,51.78,51.49,51.67,52866.0,50.9999,51.2076,50.9208,51.0988,52866.0
2022-06-06 10:30:00,51.67,51.84,51.63,51.78,52643.0,51.0988,51.2669,51.0593,51.2076,52643.0
2022-06-06 10:35:00,51.77,51.83,51.65,51.79,35208.0,51.1977,51.257,51.079,51.2175,35208.0
2022-06-06 10:40:00,51.82,51.84,51.56,51.78,46641.0,51.2472,51.2669,50.99,51.2076,46641.0
2022-06-06 10:45:00,51.79,51.79,51.67,51.75,20726.0,51.2175,51.2175,51.0988,51.1779,20726.0
2022-06-06 10:50:00,51.8,51.86,51.61,51.62,21725.0,51.2274,51.2867,51.0395,51.0494,21725.0
2022-06-06 10:55:00,51.62,51.66,51.54,51.65,19419.0,51.0494,51.0889,50.9703,51.079,19419.0
2022-06-06 11:00:00,51.67,51.75,51.58,51.58,26139.0,51.0988,51.1779,51.0098,51.0098,26139.0
2022-06-06 11:05:00,51.6,51.65,51.24,51.26,61289.0,51.0296,51.079,50.6736,50.6933,61289.0
2022-06-06 11:10:00,51.25,51.25,50.91,50.97,37722.0,50.6835,50.6835,50.3472,50.4066,37722.0
2022-06-06 11:15:00,50.97,50.97,50.53,50.53,95916.0,50.4066,50.4066,49.9714,49.9714,95916.0
2022-06-06 11:20:00,50.52,50.7,50.49,50.59,78753.0,49.9615,50.1395,49.9319,50.0308,78753.0
2022-06-06 11:25:00,50.57,50.75,50.55,50.71,35898.0,50.011,50.189,49.9912,50.1494,35898.0
2022-06-06 11:30:00,50.7,50.76,50.52,50.59,45157.0,50.1395,50.1989,49.9615,50.0308,45157.0
2022-06-06 11:35:00,50.55,50.71,50.47,50.61,31728.0,49.9912,50.1494,49.9121,50.0505,31728.0
2022-06-06 11:40:00,50.62,50.81,50.59,50.79,34009.0,50.0604,50.2483,50.0308,50.2285,34009.0
2022-06-06 11:45:00,50.82,50.92,50.7,50.71,26284.0,50.2582,50.3571,50.1395,50.1494,26284.0
2022-06-06 11:50:00,50.71,50.83,50.66,50.76,15787.0,50.1494,50.2681,50.1,50.1989,15787.0
2022-06-06 11:55:00,50.76,50.84,50.69,50.76,19954.0,50.1989,50.278,50.1296,50.1989,19954.0
2022-06-06 12:00:00,50.75,50.76,50.1,50.2,65650.0,50.189,50.1989,49.5462,49.6451,65650.0
2022-06-06 12:05:00,50.19,50.27,50.03,50.03,45255.0,49.6352,49.7143,49.4769,49.4769,45255.0
2022-06-06 12:10:00,50.04,50.07,49.88,49.97,48086.0,49.4868,49.5165,49.3286,49.4176,48086.0
2022-06-06 12:15:00,49.96,50.1,49.88,50.05,27498.0,49.4077,49.5462,49.3286,49.4967,27498.0
2022-06-06 12:20:00,50.03,50.12,49.94,49.94,38032.0,49.4769,49.5659,49.3879,49.3879,38032.0
2022-06-06 12:25:00,49.97,50.06,49.86,49.91,40991.0,49.4176,49.5066,49.3088,49.3583,40991.0
2022-06-06 12:30:00,49.9,50.0,49.71,50.0,46675.0,49.3484,49.4473,49.1605,49.4473,46675.0
2022-06-06 12:35:00,50.0,50.15,49.97,50.14,35061.0,49.4473,49.5956,49.4176,49.5857,35061.0
2022-06-06 12:40:00,50.14,50.24,50.07,50.18,48570.0,49.5857,49.6846,49.5165,49.6253,48570.0
2022-06-06 12:45:00,50.18,50.26,50.15,50.2,39845.0,49.6253,49.7044,49.5956,49.6451,39845.0
2022-06-06 12:50:00,50.19,50.22,50.09,50.21,24604.0,49.6352,49.6648,49.5363,49.655,24604.0
2022-06-06 12:55:00,50.2,50.34,50.19,50.29,27858.0,49.6451,49.7835,49.6352,49.7341,27858.0
2022-06-06 13:00:00,50.28,50.3,50.17,50.19,39861.0,49.7242,49.744,49.6154,49.6352,39861.0
2022-06-06 13:05:00,50.21,50.31,50.19,50.24,35922.0,49.655,49.7538,49.6352,49.6846,35922.0
2022-06-06 13:10:00,50.25,50.26,50.01,50.11,36090.0,49.6945,49.7044,49.4572,49.5561,36090.0
2022-06-06 13:15:00,50.09,50.12,49.92,50.05,21843.0,49.5363,49.5659,49.3682,49.4967,21843.0
2022-06-06 13:20:00,50.02,50.12,49.89,50.05,35989.0,49.4671,49.5659,49.3385,49.4967,35989.0
2022-06-06 13:25:00,50.03,50.14,50.01,50.12,24088.0,49.4769,49.5857,49.4572,49.5659,24088.0
2022-06-06 13:30:00,50.1,50.28,50.08,50.22,31471.0,49.5462,49.7242,49.5264,49.6648,31471.0
2022-06-06 13:35:00,50.21,50.53,50.18,50.5,41791.0,49.655,49.9714,49.6253,49.9417,41791.0
2022-06-06 13:40:00,50.5,50.64,50.46,50.61,32232.0,49.9417,50.0802,49.9022,50.0505,32232.0
2022-06-06 13:45:00,50.64,50.67,50.51,50.64,38603.0,50.0802,50.1099,49.9516,50.0802,38603.0
2022-06-06 13:50:00,50.66,50.8,50.62,50.72,51495.0,50.1,50.2384,50.0604,50.1593,51495.0
2022-06-06 13:55:00,50.73,50.87,50.73,50.84,30301.0,50.1692,50.3077,50.1692,50.278,30301.0
2022-06-06 14:00:00,50.87,50.89,50.78,50.85,73800.0,50.3077,50.3274,50.2187,50.2879,73800.0
2022-06-06 14:05:00,50.81,50.84,50.64,50.74,19112.0,50.2483,50.278,50.0802,50.1791,19112.0
2022-06-06 14:10:00,50.78,50.8,50.66,50.68,16721.0,50.2187,50.2384,50.1,50.1198,16721.0
2022-06-06 14:15:00,50.65,50.7,50.55,50.66,29454.0,50.0901,50.1395,49.9912,50.1,29454.0
2022-06-06 14:20:00,50.62,50.62,50.27,50.34,26625.0,50.0604,50.0604,49.7143,49.7835,26625.0
2022-06-06 14:25:00,50.3,50.37,50.13,50.22,25437.0,49.744,49.8132,49.5758,49.6648,25437.0
2022-06-06 14:30:00,50.15,50.26,50.15,50.24,38359.0,49.5956,49.7044,49.5956,49.6846,38359.0
2022-06-06 14:35:00,50.21,50.27,50.03,50.08,30792.0,49.655,49.7143,49.4769,49.5264,30792.0
2022-06-06 14:40:00,50.1,50.24,50.07,50.23,21161.0,49.5462,49.6846,49.5165,49.6747,21161.0
2022-06-06 14:45:00,50.24,50.33,50.17,50.19,17064.0,49.6846,49.7736,49.6154,49.6352,17064.0
2022-06-06 14:50:00,50.18,50.18,49.9,50.16,32108.0,49.6253,49.6253,49.3484,49.6055,32108.0
2022-06-06 14:55:00,50.12,50.29,50.09,50.16,17161.0,49.5659,49.7341,49.5363,49.6055,17161.0
2022-06-06 15:00:00,50.14,50.29,50.06,50.17,34097.0,49.5857,49.7341,49.5066,49.6154,34097.0
2022-06-06 15:05:00,50.14,50.21,50.0,50.06,22302.0,49.5857,49.655,49.4473,49.5066,22302.0
2022-06-06 15:10:00,50.06,50.18,50.0,50.07,14883.0,49.5066,49.6253,49.4473,49.5165,14883.0
2022-06-06 15:15:00,50.07,50.18,49.9,49.9,10906.0,49.5165,49.6253,49.3484,49.3484,10906.0
2022-06-06 15:20:00,49.88,50.04,49.78,49.97,66556.0,49.3286,49.4868,49.2297,49.4176,66556.0
2022-06-06 15:25:00,49.97,50.03,49.92,49.99,26379.0,49.4176,49.4769,49.3682,49.4374,26379.0
2022-06-06 15:30:00,49.94,50.11,49.92,49.99,21273.0,49.3879,49.5561,49.3682,49.4374,21273.0
2022-06-06 15:35:00,49.96,50.0,49.77,49.9,32405.0,49.4077,49.4473,49.2198,49.3484,32405.0
2022-06-06 15:40:00,49.87,50.21,49.85,50.13,42814.0,49.3187,49.655,49.2989,49.5758,42814.0
2022-06-06 15:45:00,50.17,50.23,49.96,50.04,37839.0,49.6154,49.6747,49.4077,49.4868,37839.0
2022-06-06 15:50:00,50.06,50.31,50.06,50.29,70262.0,49.5066,49.7538,49.5066,49.7341,70262.0
2022-06-06 15:55:00,50.28,50.36,50.15,50.25,144898.0,49.7242,49.8033,49.5956,49.6945,144898.0
2022-06-07 09:30:00,49.1,49.31,48.73,49.27,196375.0,48.5572,48.7649,48.1913,48.7253,196375.0
2022-06-07 09:35:00,49.27,49.5,49.26,49.34,88076.0,48.7253,48.9528,48.7155,48.7946,88076.0
2022-06-07 09:40:00,49.34,49.64,49.28,49.53,62726.0,48.7946,49.0913,48.7352,48.9825,62726.0
2022-06-07 09:45:00,49.59,49.72,49.44,49.71,69485.0,49.0418,49.1704,48.8935,49.1605,69485.0
2022-06-07 09:50:00,49.71,50.08,49.71,49.72,91488.0,49.1605,49.5264,49.1605,49.1704,91488.0
2022-06-07 09:55:00,49.75,49.86,49.57,49.67,46707.0,49.2,49.3088,49.022,49.1209,46707.0
2022-06-07 10:00:00,49.67,49.82,49.52,49.79,41903.0,49.1209,49.2693,48.9726,49.2396,41903.0
2022-06-07 10:05:00,49.81,49.91,49.42,49.57,41604.0,49.2594,49.3583,48.8737,49.022,41604.0
2022-06-07 10:10:00,49.56,49.61,49.38,49.55,38942.0,49.0121,49.0616,48.8341,49.0022,38942.0
2022-06-07 10:15:00,49.57,49.72,49.45,49.53,44661.0,49.022,49.1704,48.9034,48.9825,44661.0
2022-06-07 10:20:00,49.59,49.95,49.51,49.8,41525.0,49.0418,49.3978,48.9627,49.2495,41525.0
2022-06-07 10:25:00,49.82,50.23,49.74,50.17,116737.0,49.2693,49.6747,49.1901,49.6154,116737.0
2022-06-07 10:30:00,50.17,50.5,50.1,50.48,104700.0,49.6154,49.9417,49.5462,49.922,104700.0
2022-06-07 10:35:00,50.47,50.78,50.44,50.73,76853.0,49.9121,50.2187,49.8824,50.1692,76853.0
2022-06-07 10:40:00,50.76,50.89,50.67,50.82,73675.0,50.1989,50.3274,50.1099,50.2582,73675.0
2022-06-07 10:45:00,50.83,51.08,50.8,51.03,48689.0,50.2681,50.5153,50.2384,50.4659,48689.0
2022-06-07 10:50:00,51.03,51.05,50.87,50.9,20323.0,50.4659,50.4857,50.3077,50.3373,20323.0
2022-06-07 10:55:00,50.88,50.91,50.75,50.8,45765.0,50.3175,50.3472,50.189,50.2384,45765.0
2022-06-07 11:00:00,50.8,50.86,50.63,50.67,39239.0,50.2384,50.2978,50.0703,50.1099,39239.0
2022-06-07 11:05:00,50.67,50.69,50.51,50.67,42852.0,50.1099,50.1296,49.9516,50.1099,42852.0
2022-06-07 11:10:00,50.69,50.81,50.62,50.72,34802.0,50.1296,50.2483,50.0604,50.1593,34802.0
2022-06-07 11:15:00,50.72,50.73,50.49,50.52,35643.0,50.1593,50.1692,49.9319,49.9615,35643.0
2022-06-07 11:20:00,50.57,50.57,50.31,50.38,43988.0,50.011,50.011,49.7538,49.8231,43988.0
2022-06-07 11:25:00,50.37,50.43,50.17,50.22,42419.0,49.8132,49.8725,49.6154,49.6648,42419.0
2022-06-07 11:30:00,50.22,50.24,50.12,50.2,39849.0,49.6648,49.6846,49.5659,49.6451,39849.0
2022-06-07 11:35:00,50.18,50.3,50.09,50.29,24029.0,49.6253,49.744,49.5363,49.7341,24029.0
2022-06-07 11:40:00,50.29,50.31,50.18,50.24,28243.0,49.7341,49.7538,49.6253,49.6846,28243.0
2022-06-07 11:45:00,50.24,50.33,49.96,49.99,57196.0,49.6846,49.7736,49.4077,49.4374,57196.0
2022-06-07 11:50:00,49.95,50.18,49.94,50.09,30408.0,49.3978,49.6253,49.3879,49.5363,30408.0
2022-06-07 11:55:00,50.08,50.39,50.07,50.35,55035.0,49.5264,49.833,49.5165,49.7934,55035.0
2022-06-07 12:00:00,50.37,50.42,50.26,50.29,41315.0,49.8132,49.8626,49.7044,49.7341,41315.0
2022-06-07 12:05:00,50.25,50.27,50.12,50.23,19918.0,49.6945,49.7143,49.5659,49.6747,19918.0
2022-06-07 12:10:00,50.23,50.29,50.19,50.25,22855.0,49.6747,49.7341,49.6352,49.6945,22855.0
2022-06-07 12:15:00,50.22,50.25,49.96,50.09,49929.0,49.6648,49.6945,49.4077,49.5363,49929.0
2022-06-07 12:20:00,50.08,50.13,50.01,50.1,16109.0,49.5264,49.5758,49.4572,49.5462,16109.0
2022-06-07 12:25:00,50.09,50.2,50.09,50.13,17457.0,49.5363,49.6451,49.5363,49.5758,17457.0
2022-06-07 12:30:00,50.12,50.29,50.01,50.25,28715.0,49.5659,49.7341,49.4572,49.6945,28715.0
2022-06-07 12:35:00,50.27,50.31,50.19,50.31,30851.0,49.7143,49.7538,49.6352,49.7538,30851.0
2022-06-07 12:40:00,50.32,50.5,50.31,50.38,49542.0,49.7637,49.9417,49.7538,49.8231,49542.0
2022-06-07 12:45:00,50.38,50.44,50.38,50.43,23711.0,49.8231,49.8824,49.8231,49.8725,23711.0
2022-06-07 12:50:00,50.43,50.47,50.29,50.46,20388.0,49.8725,49.9121,49.7341,49.9022,20388.0
2022-06-07 12:55:00,50.48,50.48,50.39,50.43,13230.0,49.922,49.922,49.833,49.8725,13230.0
2022-06-07 13:00:00,50.41,50.55,50.33,50.54,36245.0,49.8527,49.9912,49.7736,49.9813,36245.0
2022-06-07 13:05:00,50.54,50.63,50.47,50.63,25751.0,49.9813,50.0703,49.9121,50.0703,25751.0
2022-06-07 13:10:00,50.63,50.68,50.58,50.64,23434.0,50.0703,50.1198,50.0209,50.0802,23434.0
2022-06-07 13:15:00,50.65,50.72,50.63,50.7,22932.0,50.0901,50.1593,50.0703,50.1395,22932.0
2022-06-07 13:20:00,50.68,50.76,50.62,50.65,13973.0,50.1198,50.1989,50.0604,50.0901,13973.0
2022-06-07 13:25:00,50.64,50.69,50.61,50.68,12373.0,50.0802,50.1296,50.0505,50.1198,12373.0
2022-06-07 13:30:00,50.71,50.73,50.62,50.67,22161.0,50.1494,50.1692,50.0604,50.1099,22161.0
2022-06-07 13:35:00,50.68,50.71,50.58,50.65,10701.0,50.1198,50.1494,50.0209,50.0901,10701.0
2022-06-07 13:40:00,50.64,50.64,50.53,50.59,15435.0,50.0802,50.0802,49.9714,50.0308,15435.0
2022-06-07 13:45:00,50.59,50.68,50.55,50.63,18598.0,50.0308,50.1198,49.9912,50.0703,18598.0
2022-06-07 13:50:00,50.63,50.73,50.61,50.62,21419.0,50.0703,50.1692,50.0505,50.0604,21419.0
2022-06-07 13:55:00,50.59,50.65,50.55,50.59,18600.0,50.0308,50.0901,49.9912,50.0308,18600.0
2022-06-07 14:00:00,50.59,50.69,50.54,50.69,6075.0,50.0308,50.1296,49.9813,50.1296,6075.0
2022-06-07 14:05:00,50.69,50.93,50.66,50.92,58773.0,50.1296,50.367,50.1,50.3571,58773.0
2022-06-07 14:10:00,50.94,51.04,50.91,51.0,53145.0,50.3769,50.4758,50.3472,50.4362,53145.0
2022-06-07 14:15:00,51.01,51.04,50.88,50.88,28255.0,50.4461,50.4758,50.3175,50.3175,28255.0
2022-06-07 14:20:00,50.87,50.94,50.86,50.94,14113.0,50.3077,50.3769,50.2978,50.3769,14113.0
2022-06-07 14:25:00,50.95,51.0,50.89,50.95,10744.0,50.3868,50.4362,50.3274,50.3868,10744.0
2022-06-07 14:30:00,50.95,51.05,50.91,51.01,24518.0,50.3868,50.4857,50.3472,50.4461,24518.0
2022-06-07 14:35:00,51.01,51.03,50.91,50.97,12645.0,50.4461,50.4659,50.3472,50.4066,12645.0
2022-06-07 14:40:00,50.96,50.97,50.61,50.67,54842.0,50.3967,50.4066,50.0505,50.1099,54842.0
2022-06-07 14:45:00,50.67,50.76,50.57,50.63,40090.0,50.1099,50.1989,50.011,50.0703,40090.0
2022-06-07 14:50:00,50.65,50.77,50.63,50.73,22293.0,50.0901,50.2088,50.0703,50.1692,22293.0
2022-06-07 14:55:00,50.7,50.78,50.65,50.76,23791.0,50.1395,50.2187,50.0901,50.1989,23791.0
2022-06-07 15:00:00,50.75,50.92,50.72,50.88,23248.0,50.189,50.3571,50.1593,50.3175,23248.0
2022-06-07 15:05:00,50.89,51.0,50.85,50.94,27330.0,50.3274,50.4362,50.2879,50.3769,27330.0
2022-06-07 15:10:00,50.96,51.02,50.83,50.9,39391.0,50.3967,50.456,50.2681,50.3373,39391.0
2022-06-07 15:15:00,50.91,50.99,50.9,50.96,22901.0,50.3472,50.4263,50.3373,50.3967,22901.0
2022-06-07 15:20:00,50.96,51.03,50.9,50.95,26720.0,50.3967,50.4659,50.3373,50.3868,26720.0
2022-06-07 15:25:00,50.92,50.98,50.91,50.97,23873.0,50.3571,50.4164,50.3472,50.4066,23873.0
2022-06-07 15:30:00,50.92,51.11,50.91,51.1,63636.0,50.3571,50.545,50.3472,50.5351,63636.0
2022-06-07 15:35:00,51.09,51.2,51.06,51.18,37158.0,50.5252,50.634,50.4956,50.6142,37158.0
2022-06-07 15:40:00,51.18,51.2,51.04,51.08,23923.0,50.6142,50.634,50.4758,50.5153,23923.0
2022-06-07 15:45:00,51.1,51.24,51.07,51.24,34102.0,50.5351,50.6736,50.5054,50.6736,34102.0
2022-06-07 15:50:00,51.19,51.35,51.13,51.3,92550.0,50.6241,50.7824,50.5648,50.7329,92550.0
2022-06-07 15:55:00,51.29,51.3,51.11,51.11,164143.0,50.723,50.7329,50.545,50.545,164143.0
2022-06-08 09:30:00,50.81,50.92,50.45,50.77,139976.0,50.2483,50.3571,49.8923,50.2088,139976.0
2022-06-08 09:35:00,50.69,51.2,50.69,51.14,98904.0,50.1296,50.634,50.1296,50.5747,98904.0
2022-06-08 09:40:00,51.16,51.16,50.83,50.92,76730.0,50.5945,50.5945,50.2681,50.3571,76730.0
2022-06-08 09:45:00,50.9,51.55,50.87,51.47,69934.0,50.3373,50.9801,50.3077,50.901,69934.0
2022-06-08 09:50:00,51.49,51.57,51.34,51.57,54022.0,50.9208,50.9999,50.7725,50.9999,54022.0
2022-06-08 09:55:00,51.59,51.7,51.5,51.52,52639.0,51.0197,51.1285,50.9307,50.9505,52639.0
2022-06-08 10:00:00,51.49,51.56,51.25,51.53,32752.0,50.9208,50.99,50.6835,50.9604,32752.0
2022-06-08 10:05:00,51.54,51.6,51.46,51.54,31344.0,50.9703,51.0296,50.8911,50.9703,31344.0
2022-06-08 10:10:00,51.51,51.51,51.01,51.06,49361.0,50.9406,50.9406,50.4461,50.4956,49361.0
2022-06-08 10:15:00,51.03,51.21,50.95,51.21,61416.0,50.4659,50.6439,50.3868,50.6439,61416.0
2022-06-08 10:20:00,51.25,51.51,51.25,51.51,49774.0,50.6835,50.9406,50.6835,50.9406,49774.0
2022-06-08 10:25:00,51.48,51.48,51.24,51.25,17898.0,50.9109,50.9109,50.6736,50.6835,17898.0
2022-06-08 10:30:00,51.22,51.49,51.19,51.44,26837.0,50.6538,50.9208,50.6241,50.8714,26837.0
2022-06-08 10:35:00,51.45,51.55,51.35,51.41,23582.0,50.8812,50.9801,50.7824,50.8417,23582.0
2022-06-08 10:40:00,51.42,51.51,51.11,51.27,37185.0,50.8516,50.9406,50.545,50.7032,37185.0
2022-06-08 10:45:00,51.26,51.44,51.26,51.32,16959.0,50.6933,50.8714,50.6933,50.7527,16959.0
2022-06-08 10:50:00,51.37,51.4,51.24,51.32,14992.0,50.8021,50.8318,50.6736,50.7527,14992.0
2022-06-08 10:55:00,51.31,51.32,51.04,51.14,25608.0,50.7428,50.7527,50.4758,50.5747,25608.0
2022-06-08 11:00:00,51.15,51.15,50.95,51.05,39349.0,50.5846,50.5846,50.3868,50.4857,39349.0
2022-06-08 11:05:00,51.05,51.19,51.05,51.11,24232.0,50.4857,50.6241,50.4857,50.545,24232.0
2022-06-08 11:10:00,51.14,51.36,51.07,51.36,26999.0,50.5747,50.7922,50.5054,50.7922,26999.0
2022-06-08 11:15:00,51.38,51.61,51.31,51.54,25168.0,50.812,51.0395,50.7428,50.9703,25168.0
2022-06-08 11:20:00,51.53,51.59,51.39,51.43,22499.0,50.9604,51.0197,50.8219,50.8615,22499.0
2022-06-08 11:25:00,51.43,51.55,51.43,51.51,13569.0,50.8615,50.9801,50.8615,50.9406,13569.0
2022-06-08 11:30:00,51.5,51.57,51.43,51.51,18198.0,50.9307,50.9999,50.8615,50.9406,18198.0
2022-06-08 11:35:00,51.53,51.53,51.45,51.49,9850.0,50.9604,50.9604,50.8812,50.9208,9850.0
2022-06-08 11:40:00,51.55,51.61,51.22,51.24,36685.0,50.9801,51.0395,50.6538,50.6736,36685.0
2022-06-08 11:45:00,51.26,51.43,51.26,51.32,18754.0,50.6933,50.8615,50.6933,50.7527,18754.0
2022-06-08 11:50:00,51.33,51.42,51.33,51.39,23586.0,50.7626,50.8516,50.7626,50.8219,23586.0
2022-06-08 11:55:00,51.34,51.4,51.24,51.26,12975.0,50.7725,50.8318,50.6736,50.6933,12975.0
2022-06-08 12:00:00,51.23,51.4,51.15,51.32,20748.0,50.6637,50.8318,50.5846,50.7527,20748.0
2022-06-08 12:05:00,51.32,51.32,51.12,51.23,11875.0,50.7527,50.7527,50.5549,50.6637,11875.0
2022-06-08 12:10:00,51.25,51.29,51.18,51.29,10459.0,50.6835,50.723,50.6142,50.723,10459.0
2022-06-08 12:15:00,51.26,51.27,51.13,51.23,13928.0,50.6933,50.7032,50.5648,50.6637,13928.0
2022-06-08 12:20:00,51.25,51.26,50.97,51.04,23088.0,50.6835,50.6933,50.4066,50.4758,23088.0
2022-06-08 12:25:00,51.03,51.03,50.75,50.95,37453.0,50.4659,50.4659,50.189,50.3868,37453.0
2022-06-08 12:30:00,50.93,50.93,50.63,50.72,40396.0,50.367,50.367,50.0703,50.1593,40396.0
2022-06-08 12:35:00,50.7,50.73,50.43,50.43,25585.0,50.1395,50.1692,49.8725,49.8725,25585.0
2022-06-08 12:40:00,50.45,50.54,50.33,50.33,24844.0,49.8923,49.9813,49.7736,49.7736,24844.0
2022-06-08 12:45:00,50.34,50.49,50.28,50.47,24281.0,49.7835,49.9319,49.7242,49.9121,24281.0
2022-06-08 12:50:00,50.47,50.5,50.43,50.48,17103.0,49.9121,49.9417,49.8725,49.922,17103.0
2022-06-08 12:55:00,50.48,50.61,50.44,50.6,13583.0,49.922,50.0505,49.8824,50.0406,13583.0
2022-06-08 13:00:00,50.6,50.6,50.4,50.46,12565.0,50.0406,50.0406,49.8429,49.9022,12565.0
2022-06-08 13:05:00,50.43,50.55,50.43,50.52,17516.0,49.8725,49.9912,49.8725,49.9615,17516.0
2022-06-08 13:10:00,50.48,50.56,50.4,50.49,12655.0,49.922,50.0011,49.8429,49.9319,12655.0
2022-06-08 13:15:00,50.52,50.56,50.39,50.56,8039.0,49.9615,50.0011,49.833,50.0011,8039.0
2022-06-08 13:20:00,50.53,50.57,50.49,50.52,7091.0,49.9714,50.011,49.9319,49.9615,7091.0
2022-06-08 13:25:00,50.52,50.54,50.42,50.42,12735.0,49.9615,49.9813,49.8626,49.8626,12735.0
2022-06-08 13:30:00,50.41,50.43,50.17,50.26,26112.0,49.8527,49.8725,49.6154,49.7044,26112.0
2022-06-08 13:35:00,50.26,50.26,50.06,50.09,23268.0,49.7044,49.7044,49.5066,49.5363,23268.0
2022-06-08 13:40:00,50.07,50.35,50.06,50.32,21683.0,49.5165,49.7934,49.5066,49.7637,21683.0
2022-06-08 13:45:00,50.31,50.45,50.28,50.41,7565.0,49.7538,49.8923,49.7242,49.8527,7565.0
2022-06-08 13:50:00,50.43,50.48,50.31,50.47,9877.0,49.8725,49.922,49.7538,49.9121,9877.0
2022-06-08 13:55:00,50.43,50.56,50.43,50.49,17710.0,49.8725,50.0011,49.8725,49.9319,17710.0
2022-06-08 14:00:00,50.48,50.65,50.47,50.56,28507.0,49.922,50.0901,49.9121,50.0011,28507.0
2022-06-08 14:05:00,50.58,50.61,50.48,50.51,9278.0,50.0209,50.0505,49.922,49.9516,9278.0
2022-06-08 14:10:00,50.54,50.58,50.41,50.52,24532.0,49.9813,50.0209,49.8527,49.9615,24532.0
2022-06-08 14:15:00,50.53,50.54,50.35,50.41,9778.0,49.9714,49.9813,49.7934,49.8527,9778.0
2022-06-08 14:20:00,50.39,50.47,50.34,50.42,12529.0,49.833,49.9121,49.7835,49.8626,12529.0
2022-06-08 14:25:00,50.44,50.44,50.14,50.28,11883.0,49.8824,49.8824,49.5857,49.7242,11883.0
2022-06-08 14:30:00,50.25,50.39,50.21,50.23,14771.0,49.6945,49.833,49.655,49.6747,14771.0
2022-06-08 14:35:00,50.21,50.28,50.13,50.23,14508.0,49.655,49.7242,49.5758,49.6747,14508.0
2022-06-08 14:40:00,50.23,50.45,50.23,50.43,18699.0,49.6747,49.8923,49.6747,49.8725,18699.0
2022-06-08 14:45:00,50.42,50.51,50.38,50.44,14609.0,49.8626,49.9516,49.8231,49.8824,14609.0
2022-06-08 14:50:00,50.43,50.46,50.33,50.33,21785.0,49.8725,49.9022,49.7736,49.7736,21785.0
2022-06-08 14:55:00,50.33,50.39,50.3,50.37,3486.0,49.7736,49.833,49.744,49.8132,3486.0
2022-06-08 15:00:00,50.33,50.33,50.19,50.25,10788.0,49.7736,49.7736,49.6352,49.6945,10788.0
2022-06-08 15:05:00,50.25,50.26,50.07,50.24,21278.0,49.6945,49.7044,49.5165,49.6846,21278.0
2022-06-08 15:10:00,50.18,50.42,50.18,50.36,29686.0,49.6253,49.8626,49.6253,49.8033,29686.0
2022-06-08 15:15:00,50.37,50.44,50.3,50.38,18472.0,49.8132,49.8824,49.744,49.8231,18472.0
2022-06-08 15:20:00,50.36,50.57,50.36,50.52,26383.0,49.8033,50.011,49.8033,49.9615,26383.0
2022-06-08 15:25:00,50.54,50.6,50.5,50.53,19043.0,49.9813,50.0406,49.9417,49.9714,19043.0
2022-06-08 15:30:00,50.55,50.68,50.47,50.61,31968.0,49.9912,50.1198,49.9121,50.0505,31968.0
2022-06-08 15:35:00,50.62,50.64,50.57,50.58,42563.0,50.0604,50.0802,50.011,50.0209,42563.0
2022-06-08 15:40:00,50.57,50.57,50.48,50.51,18451.0,50.011,50.011,49.922,49.9516,18451.0
2022-06-08 15:45:00,50.5,50.5,50.26,50.27,29975.0,49.9417,49.9417,49.7044,49.7143,29975.0
2022-06-08 15:50:00,50.28,50.4,50.19,50.28,34685.0,49.7242,49.8429,49.6352,49.7242,34685.0
2022-06-08 15:55:00,50.32,50.39,50.25,50.37,79225.0,49.7637,49.833,49.6945,49.8132,79225.0
2022-06-09 09:30:00,49.77,50.21,49.6,50.11,133139.0,49.2198,49.655,49.0517,49.5561,133139.0
2022-06-09 09:35:00,50.18,50.2,49.66,49.67,55089.0,49.6253,49.6451,49.111,49.1209,55089.0
2022-06-09 09:40:00,49.66,49.77,49.48,49.74,53013.0,49.111,49.2198,48.933,49.1901,53013.0
2022-06-09 09:45:00,49.7,50.19,49.59,50.07,78527.0,49.1506,49.6352,49.0418,49.5165,78527.0
2022-06-09 09:50:00,50.04,50.66,50.04,50.48,111741.0,49.4868,50.1,49.4868,49.922,111741.0
2022-06-09 09:55:00,50.5,50.56,50.34,50.51,39193.0,49.9417,50.0011,49.7835,49.9516,39193.0
2022-06-09 10:00:00,50.52,50.54,50.29,50.37,32373.0,49.9615,49.9813,49.7341,49.8132,32373.0
2022-06-09 10:05:00,50.34,50.34,50.03,50.07,29081.0,49.7835,49.7835,49.4769,49.5165,29081.0
2022-06-09 10:10:00,50.05,50.2,49.91,50.2,37048.0,49.4967,49.6451,49.3583,49.6451,37048.0
2022-06-09 10:15:00,50.2,50.5,50.15,50.24,40822.0,49.6451,49.9417,49.5956,49.6846,40822.0
2022-06-09 10:20:00,50.3,50.37,50.27,50.29,18025.0,49.744,49.8132,49.7143,49.7341,18025.0
2022-06-09 10:25:00,50.37,50.6,50.34,50.6,40875.0,49.8132,50.0406,49.7835,50.0406,40875.0
2022-06-09 10:30:00,50.61,50.8,50.45,50.57,63825.0,50.0505,50.2384,49.8923,50.011,63825.0
2022-06-09 10:35:00,50.54,50.73,50.54,50.71,25893.0,49.9813,50.1692,49.9813,50.1494,25893.0
2022-06-09 10:40:00,50.69,50.71,50.37,50.45,26023.0,50.1296,50.1494,49.8132,49.8923,26023.0
2022-06-09 10:45:00,50.43,50.43,50.22,50.34,17398.0,49.8725,49.8725,49.6648,49.7835,17398.0
2022-06-09 10:50:00,50.27,50.27,49.99,50.01,18869.0,49.7143,49.7143,49.4374,49.4572,18869.0
2022-06-09 10:55:00,49.99,50.18,49.93,50.1,21089.0,49.4374,49.6253,49.378,49.5462,21089.0
2022-06-09 11:00:00,50.07,50.11,49.87,49.91,43410.0,49.5165,49.5561,49.3187,49.3583,43410.0
2022-06-09 11:05:00,49.9,49.91,49.7,49.88,49050.0,49.3484,49.3583,49.1506,49.3286,49050.0
2022-06-09 11:10:00,49.88,50.01,49.86,49.94,15952.0,49.3286,49.4572,49.3088,49.3879,15952.0
2022-06-09 11:15:00,49.98,49.98,49.81,49.87,52433.0,49.4275,49.4275,49.2594,49.3187,52433.0
2022-06-09 11:20:00,49.85,50.03,49.85,50.02,25891.0,49.2989,49.4769,49.2989,49.4671,25891.0
2022-06-09 11:25:00,50.02,50.05,49.87,49.91,105155.0,49.4671,49.4967,49.3187,49.3583,105155.0
2022-06-09 11:30:00,49.88,50.05,49.82,49.96,19926.0,49.3286,49.4967,49.2693,49.4077,19926.0
2022-06-09 11:35:00,49.99,50.09,49.93,50.02,11283.0,49.4374,49.5363,49.378,49.4671,11283.0
2022-06-09 11:40:00,50.06,50.33,50.05,50.22,17618.0,49.5066,49.7736,49.4967,49.6648,17618.0
2022-06-09 11:45:00,50.21,50.25,49.84,49.87,35746.0,49.655,49.6945,49.289,49.3187,35746.0
2022-06-09 11:50:00,49.83,49.93,49.73,49.93,18843.0,49.2792,49.378,49.1803,49.378,18843.0
2022-06-09 11:55:00,49.92,50.04,49.91,50.02,8722.0,49.3682,49.4868,49.3583,49.4671,8722.0
2022-06-09 12:00:00,50.01,50.1,49.89,49.92,19885.0,49.4572,49.5462,49.3385,49.3682,19885.0
2022-06-09 12:05:00,49.87,49.9,49.8,49.87,20388.0,49.3187,49.3484,49.2495,49.3187,20388.0
2022-06-09 12:10:00,49.84,49.84,49.66,49.77,28165.0,49.289,49.289,49.111,49.2198,28165.0
2022-06-09 12:15:00,49.73,49.83,49.69,49.82,7345.0,49.1803,49.2792,49.1407,49.2693,7345.0
2022-06-09 12:20:00,49.82,49.93,49.82,49.85,15671.0,49.2693,49.378,49.2693,49.2989,15671.0
2022-06-09 12:25:00,49.84,50.01,49.83,49.96,20525.0,49.289,49.4572,49.2792,49.4077,20525.0
2022-06-09 12:30:00,50.01,50.05,49.87,49.99,8060.0,49.4572,49.4967,49.3187,49.4374,8060.0
2022-06-09 12:35:00,49.97,50.05,49.92,49.93,7046.0,49.4176,49.4967,49.3682,49.378,7046.0
2022-06-09 12:40:00,49.97,50.12,49.94,50.09,19757.0,49.4176,49.5659,49.3879,49.5363,19757.0
2022-06-09 12:45:00,50.08,50.1,50.0,50.02,14648.0,49.5264,49.5462,49.4473,49.4671,14648.0
2022-06-09 12:50:00,49.99,50.15,49.89,49.89,16213.0,49.4374,49.5956,49.3385,49.3385,16213.0
2022-06-09 12:55:00,49.89,50.19,49.83,50.11,27447.0,49.3385,49.6352,49.2792,49.5561,27447.0
2022-06-09 13:00:00,50.15,50.17,50.05,50.1,13965.0,49.5956,49.6154,49.4967,49.5462,13965.0
2022-06-09 13:05:00,50.12,50.28,50.12,50.14,17173.0,49.5659,49.7242,49.5659,49.5857,17173.0
2022-06-09 13:10:00,50.15,50.23,50.12,50.16,25368.0,49.5956,49.6747,49.5659,49.6055,25368.0
2022-06-09 13:15:00,50.16,50.18,50.06,50.13,16829.0,49.6055,49.6253,49.5066,49.5758,16829.0
2022-06-09 13:20:00,50.12,50.15,49.95,49.96,12731.0,49.5659,49.5956,49.3978,49.4077,12731.0
2022-06-09 13:25:00,49.95,49.97,49.79,49.81,23733.0,49.3978,49.4176,49.2396,49.2594,23733.0
2022-06-09 13:30:00,49.83,49.83,49.64,49.73,27420.0,49.2792,49.2792,49.0913,49.1803,27420.0
2022-06-09 13:35:00,49.72,49.72,49.58,49.68,32637.0,49.1704,49.1704,49.0319,49.1308,32637.0
2022-06-09 13:40:00,49.66,49.69,49.46,49.49,38973.0,49.111,49.1407,48.9132,48.9429,38973.0
2022-06-09 13:45:00,49.45,49.63,49.45,49.61,18548.0,48.9034,49.0814,48.9034,49.0616,18548.0
2022-06-09 13:50:00,49.63,49.68,49.63,49.63,8826.0,49.0814,49.1308,49.0814,49.0814,8826.0
2022-06-09 13:55:00,49.62,49.77,49.62,49.77,22434.0,49.0715,49.2198,49.0715,49.2198,22434.0
2022-06-09 14:00:00,49.77,49.77,49.6,49.62,15590.0,49.2198,49.2198,49.0517,49.0715,15590.0
2022-06-09 14:05:00,49.61,49.68,49.56,49.61,16634.0,49.0616,49.1308,49.0121,49.0616,16634.0
2022-06-09 14:10:00,49.62,49.64,49.45,49.61,22975.0,49.0715,49.0913,48.9034,49.0616,22975.0
2022-06-09 14:15:00,49.61,49.65,49.54,49.59,12779.0,49.0616,49.1011,48.9924,49.0418,12779.0
2022-06-09 14:20:00,49.6,49.64,49.34,49.38,30789.0,49.0517,49.0913,48.7946,48.8341,30789.0
2022-06-09 14:25:00,49.34,49.53,49.32,49.49,19557.0,48.7946,48.9825,48.7748,48.9429,19557.0
2022-06-09 14:30:00,49.49,49.49,49.29,49.3,44801.0,48.9429,48.9429,48.7451,48.755,44801.0
2022-06-09 14:35:00,49.28,49.33,49.21,49.24,18933.0,48.7352,48.7847,48.666,48.6957,18933.0
2022-06-09 14:40:00,49.24,49.28,49.17,49.2,43726.0,48.6957,48.7352,48.6264,48.6561,43726.0
2022-06-09 14:45:00,49.19,49.33,49.19,49.26,13953.0,48.6462,48.7847,48.6462,48.7155,13953.0
2022-06-09 14:50:00,49.25,49.28,49.14,49.2,31500.0,48.7056,48.7352,48.5968,48.6561,31500.0
2022-06-09 14:55:00,49.14,49.2,48.94,48.95,107138.0,48.5968,48.6561,48.399,48.4089,107138.0
2022-06-09 15:00:00,48.92,48.96,48.68,48.69,99081.0,48.3792,48.4188,48.1419,48.1518,99081.0
2022-06-09 15:05:00,48.68,48.73,48.53,48.62,54092.0,48.1419,48.1913,47.9935,48.0825,54092.0
2022-06-09 15:10:00,48.62,48.65,48.52,48.52,25269.0,48.0825,48.1122,47.9836,47.9836,25269.0
2022-06-09 15:15:00,48.51,48.68,48.51,48.61,44164.0,47.9737,48.1419,47.9737,48.0726,44164.0
2022-06-09 15:20:00,48.62,48.71,48.55,48.66,35277.0,48.0825,48.1715,48.0133,48.1221,35277.0
2022-06-09 15:25:00,48.6,48.6,48.36,48.36,61997.0,48.0628,48.0628,47.8254,47.8254,61997.0
2022-06-09 15:30:00,48.36,48.39,48.27,48.28,44659.0,47.8254,47.8551,47.7364,47.7463,44659.0
2022-06-09 15:35:00,48.29,48.38,48.26,48.3,40323.0,47.7562,47.8452,47.7265,47.7661,40323.0
2022-06-09 15:40:00,48.27,48.28,48.06,48.08,84268.0,47.7364,47.7463,47.5287,47.5485,84268.0
2022-06-09 15:45:00,48.06,48.12,47.86,47.96,132267.0,47.5287,47.5881,47.3309,47.4298,132267.0
2022-06-09 15:50:00,47.95,48.07,47.83,47.95,167790.0,47.4199,47.5386,47.3013,47.4199,167790.0
2022-06-09 15:55:00,47.96,48.03,47.59,47.6,182752.0,47.4298,47.4991,47.0639,47.0738,182752.0
2022-06-10 09:30:00,45.8,46.19,45.3,45.34,1478945.0,45.2937,45.6794,44.7992,44.8388,1478945.0
2022-06-10 09:35:00,45.38,45.65,45.28,45.45,348009.0,44.8783,45.1454,44.7795,44.9476,348009.0
2022-06-10 09:40:00,45.45,45.89,45.42,45.88,247326.0,44.9476,45.3827,44.9179,45.3728,247326.0
2022-06-10 09:45:00,45.89,45.99,45.48,45.57,169341.0,45.3827,45.4816,44.9772,45.0662,169341.0
2022-06-10 09:50:00,45.6,45.7,45.2,45.22,146673.0,45.0959,45.1948,44.7003,44.7201,146673.0
2022-06-10 09:55:00,45.23,45.31,45.05,45.18,123578.0,44.73,44.8091,44.552,44.6806,123578.0
2022-06-10 10:00:00,45.18,45.18,44.61,44.74,265554.0,44.6806,44.6806,44.1169,44.2454,265554.0
2022-06-10 10:05:00,44.73,44.87,44.56,44.59,70352.0,44.2355,44.374,44.0674,44.0971,70352.0
2022-06-10 10:10:00,44.57,44.69,44.47,44.64,101337.0,44.0773,44.196,43.9784,44.1465,101337.0
2022-06-10 10:15:00,44.6,44.75,44.53,44.6,48200.0,44.107,44.2553,44.0377,44.107,48200.0
2022-06-10 10:20:00,44.6,44.6,44.36,44.5,30354.0,44.107,44.107,43.8696,44.0081,30354.0
2022-06-10 10:25:00,44.45,44.68,44.4,44.52,38771.0,43.9586,44.1861,43.9092,44.0279,38771.0
2022-06-10 10:30:00,44.45,44.71,44.42,44.65,79074.0,43.9586,44.2158,43.929,44.1564,79074.0
2022-06-10 10:35:00,44.64,44.8,44.59,44.76,104693.0,44.1465,44.3048,44.0971,44.2652,104693.0
2022-06-10 10:40:00,44.76,44.84,44.56,44.84,68471.0,44.2652,44.3443,44.0674,44.3443,68471.0
2022-06-10 10:45:00,44.78,44.82,44.58,44.63,36933.0,44.285,44.3245,44.0872,44.1366,36933.0
2022-06-10 10:50:00,44.61,44.88,44.61,44.66,51439.0,44.1169,44.3839,44.1169,44.1663,51439.0
2022-06-10 10:55:00,44.67,44.71,44.39,44.39,62438.0,44.1762,44.2158,43.8993,43.8993,62438.0
2022-06-10 11:00:00,44.38,44.55,44.37,44.48,49294.0,43.8894,44.0575,43.8795,43.9883,49294.0
2022-06-10 11:05:00,44.45,44.45,44.28,44.4,308584.0,43.9586,43.9586,43.7905,43.9092,308584.0
2022-06-10 11:10:00,44.37,44.44,44.28,44.33,76174.0,43.8795,43.9487,43.7905,43.84,76174.0
2022-06-10 11:15:00,44.31,44.51,44.25,44.5,41706.0,43.8202,44.018,43.7608,44.0081,41706.0
2022-06-10 11:20:00,44.5,44.57,44.35,44.35,30196.0,44.0081,44.0773,43.8597,43.8597,30196.0
2022-06-10 11:25:00,44.33,44.35,44.19,44.24,54848.0,43.84,43.8597,43.7015,43.7509,54848.0
2022-06-10 11:30:00,44.23,44.31,44.17,44.27,42330.0,43.7411,43.8202,43.6817,43.7806,42330.0
2022-06-10 11:35:00,44.29,44.29,44.17,44.17,29463.0,43.8004,43.8004,43.6817,43.6817,29463.0
2022-06-10 11:40:00,44.17,44.34,44.15,44.33,27179.0,43.6817,43.8498,43.6619,43.84,27179.0
2022-06-10 11:45:00,44.32,44.4,44.17,44.17,22990.0,43.8301,43.9092,43.6817,43.6817,22990.0
2022-06-10 11:50:00,44.18,44.3,44.13,44.22,27206.0,43.6916,43.8103,43.6422,43.7312,27206.0
2022-06-10 11:55:00,44.22,44.53,44.19,44.46,33068.0,43.7312,44.0377,43.7015,43.9685,33068.0
2022-06-10 12:00:00,44.46,44.56,44.4,44.47,25303.0,43.9685,44.0674,43.9092,43.9784,25303.0
2022-06-10 12:05:00,44.46,44.63,44.46,44.5,37241.0,43.9685,44.1366,43.9685,44.0081,37241.0
2022-06-10 12:10:00,44.5,44.5,44.28,44.3,20122.0,44.0081,44.0081,43.7905,43.8103,20122.0
2022-06-10 12:15:00,44.3,44.35,44.22,44.28,23123.0,43.8103,43.8597,43.7312,43.7905,23123.0
2022-06-10 12:20:00,44.3,44.42,44.27,44.31,51562.0,43.8103,43.929,43.7806,43.8202,51562.0
2022-06-10 12:25:00,44.3,44.4,44.25,44.39,23264.0,43.8103,43.9092,43.7608,43.8993,23264.0
2022-06-10 12:30:00,44.4,44.55,44.36,44.39,35641.0,43.9092,44.0575,43.8696,43.8993,35641.0
2022-06-10 12:35:00,44.36,44.52,44.35,44.49,28508.0,43.8696,44.0279,43.8597,43.9982,28508.0
2022-06-10 12:40:00,44.49,44.63,44.47,44.54,29079.0,43.9982,44.1366,43.9784,44.0476,29079.0
2022-06-10 12:45:00,44.55,44.59,44.39,44.42,18713.0,44.0575,44.0971,43.8993,43.929,18713.0
2022-06-10 12:50:00,44.42,44.42,44.3,44.3,31484.0,43.929,43.929,43.8103,43.8103,31484.0
2022-06-10 12:55:00,44.3,44.43,44.27,44.42,81942.0,43.8103,43.9388,43.7806,43.929,81942.0
2022-06-10 13:00:00,44.41,44.47,44.31,44.4,11304.0,43.9191,43.9784,43.8202,43.9092,11304.0
2022-06-10 13:05:00,44.4,44.42,44.29,44.37,16121.0,43.9092,43.929,43.8004,43.8795,16121.0
2022-06-10 13:10:00,44.39,44.41,44.23,44.3,17743.0,43.8993,43.9191,43.7411,43.8103,17743.0
2022-06-10 13:15:00,44.27,44.49,44.27,44.49,8515.0,43.7806,43.9982,43.7806,43.9982,8515.0
2022-06-10 13:20:00,44.5,44.52,44.43,44.47,15502.0,44.0081,44.0279,43.9388,43.9784,15502.0
2022-06-10 13:25:00,44.47,44.59,44.47,44.58,23524.0,43.9784,44.0971,43.9784,44.0872,23524.0
2022-06-10 13:30:00,44.58,44.59,44.34,44.42,48496.0,44.0872,44.0971,43.8498,43.929,48496.0
2022-06-10 13:35:00,44.42,44.65,44.42,44.64,41125.0,43.929,44.1564,43.929,44.1465,41125.0
2022-06-10 13:40:00,44.65,44.69,44.55,44.65,24540.0,44.1564,44.196,44.0575,44.1564,24540.0
2022-06-10 13:45:00,44.66,44.95,44.6,44.94,46126.0,44.1663,44.4531,44.107,44.4432,46126.0
2022-06-10 13:50:00,44.97,45.08,44.79,44.8,134787.0,44.4729,44.5817,44.2949,44.3048,134787.0
2022-06-10 13:55:00,44.8,44.81,44.66,44.72,83354.0,44.3048,44.3146,44.1663,44.2256,83354.0
2022-06-10 14:00:00,44.73,44.74,44.56,44.56,18629.0,44.2355,44.2454,44.0674,44.0674,18629.0
2022-06-10 14:05:00,44.57,44.7,44.57,44.64,26601.0,44.0773,44.2059,44.0773,44.1465,26601.0
2022-06-10 14:10:00,44.64,44.68,44.56,44.58,14186.0,44.1465,44.1861,44.0674,44.0872,14186.0
2022-06-10 14:15:00,44.54,44.81,44.53,44.77,19152.0,44.0476,44.3146,44.0377,44.2751,19152.0
2022-06-10 14:20:00,44.79,44.91,44.79,44.85,28011.0,44.2949,44.4135,44.2949,44.3542,28011.0
2022-06-10 14:25:00,44.86,44.89,44.61,44.68,29408.0,44.3641,44.3938,44.1169,44.1861,29408.0
2022-06-10 14:30:00,44.68,44.87,44.68,44.81,30664.0,44.1861,44.374,44.1861,44.3146,30664.0
2022-06-10 14:35:00,44.8,44.8,44.69,44.71,19586.0,44.3048,44.3048,44.196,44.2158,19586.0
2022-06-10 14:40:00,44.7,44.71,44.55,44.63,22095.0,44.2059,44.2158,44.0575,44.1366,22095.0
2022-06-10 14:45:00,44.7,44.86,44.64,44.85,19914.0,44.2059,44.3641,44.1465,44.3542,19914.0
2022-06-10 14:50:00,44.86,44.87,44.74,44.87,18917.0,44.3641,44.374,44.2454,44.374,18917.0
2022-06-10 14:55:00,44.89,45.08,44.85,45.0,94837.0,44.3938,44.5817,44.3542,44.5025,94837.0
2022-06-10 15:00:00,45.02,45.1,44.7,44.74,58682.0,44.5223,44.6014,44.2059,44.2454,58682.0
2022-06-10 15:05:00,44.73,44.75,44.61,44.68,40076.0,44.2355,44.2553,44.1169,44.1861,40076.0
2022-06-10 15:10:00,44.68,44.87,44.66,44.83,48171.0,44.1861,44.374,44.1663,44.3344,48171.0
2022-06-10 15:15:00,44.82,45.02,44.8,44.99,30339.0,44.3245,44.5223,44.3048,44.4927,30339.0
2022-06-10 15:20:00,45.02,45.02,44.71,44.98,59798.0,44.5223,44.5223,44.2158,44.4828,59798.0
2022-06-10 15:25:00,44.99,45.28,44.98,45.08,91531.0,44.4927,44.7795,44.4828,44.5817,91531.0
2022-06-10 15:30:00,45.07,45.09,44.86,44.91,48386.0,44.5718,44.5916,44.3641,44.4135,48386.0
2022-06-10 15:35:00,44.91,45.13,44.85,44.96,69943.0,44.4135,44.6311,44.3542,44.463,69943.0
2022-06-10 15:40:00,44.97,45.02,44.62,44.69,64037.0,44.4729,44.5223,44.1267,44.196,64037.0
2022-06-10 15:45:00,44.68,44.7,44.39,44.4,137339.0,44.1861,44.2059,43.8993,43.9092,137339.0
2022-06-10 15:50:00,44.4,44.62,44.31,44.45,185499.0,43.9092,44.1267,43.8202,43.9586,185499.0
2022-06-10 15:55:00,44.45,44.53,44.22,44.23,440922.0,43.9586,44.0377,43.7312,43.7411,440922.0
2022-06-13 09:30:00,41.47,42.09,41.43,41.91,405487.0,41.0116,41.6247,40.972,41.4467,405487.0
2022-06-13 09:35:00,41.91,42.24,41.69,41.69,218300.0,41.4467,41.7731,41.2291,41.2291,218300.0
2022-06-13 09:40:00,41.69,41.9,41.47,41.82,145987.0,41.2291,41.4368,41.0116,41.3577,145987.0
2022-06-13 09:45:00,41.82,42.1,41.6,41.6,104435.0,41.3577,41.6346,41.1401,41.1401,104435.0
2022-06-13 09:50:00,41.61,41.81,41.5,41.56,53699.0,41.15,41.3478,41.0412,41.1006,53699.0
2022-06-13 09:55:00,41.56,41.8,41.55,41.58,102558.0,41.1006,41.3379,41.0907,41.1204,102558.0
2022-06-13 10:00:00,41.58,41.89,41.45,41.61,174803.0,41.1204,41.4269,40.9918,41.15,174803.0
2022-06-13 10:05:00,41.61,41.85,41.53,41.53,148703.0,41.15,41.3874,41.0709,41.0709,148703.0
2022-06-13 10:10:00,41.51,41.61,41.24,41.26,135321.0,41.0511,41.15,40.7841,40.8039,135321.0
2022-06-13 10:15:00,41.24,41.26,40.96,41.05,210648.0,40.7841,40.8039,40.5072,40.5962,210648.0
2022-06-13 10:20:00,41.02,41.18,40.85,40.85,128960.0,40.5665,40.7248,40.3984,40.3984,128960.0
2022-06-13 10:25:00,40.84,40.97,40.84,40.95,78686.0,40.3885,40.5171,40.3885,40.4973,78686.0
2022-06-13 10:30:00,40.93,41.08,40.83,41.04,107082.0,40.4775,40.6259,40.3786,40.5863,107082.0
2022-06-13 10:35:00,41.01,41.15,40.95,40.96,59301.0,40.5567,40.6951,40.4973,40.5072,59301.0
2022-06-13 10:40:00,40.95,40.95,40.58,40.64,80185.0,40.4973,40.4973,40.1314,40.1907,80185.0
2022-06-13 10:45:00,40.64,40.72,40.6,40.63,50570.0,40.1907,40.2699,40.1512,40.1809,50570.0
2022-06-13 10:50:00,40.61,40.73,40.54,40.7,50157.0,40.1611,40.2797,40.0919,40.2501,50157.0
2022-06-13 10:55:00,40.7,40.76,40.63,40.65,27806.0,40.2501,40.3094,40.1809,40.2006,27806.0
2022-06-13 11:00:00,40.65,40.67,40.37,40.42,98100.0,40.2006,40.2204,39.9237,39.9732,98100.0
2022-06-13 11:05:00,40.43,40.52,40.37,40.47,63699.0,39.9831,40.0721,39.9237,40.0226,63699.0
2022-06-13 11:10:00,40.47,40.65,40.34,40.57,48880.0,40.0226,40.2006,39.8941,40.1215,48880.0
2022-06-13 11:15:00,40.57,40.91,40.57,40.88,91134.0,40.1215,40.4578,40.1215,40.4281,91134.0
2022-06-13 11:20:00,40.83,41.09,40.83,41.09,129496.0,40.3786,40.6358,40.3786,40.6358,129496.0
2022-06-13 11:25:00,41.09,41.15,40.84,40.89,132948.0,40.6358,40.6951,40.3885,40.438,132948.0
2022-06-13 11:30:00,40.87,40.99,40.75,40.88,149294.0,40.4182,40.5369,40.2995,40.4281,149294.0
2022-06-13 11:35:00,40.88,41.15,40.88,41.14,159665.0,40.4281,40.6951,40.4281,40.6852,159665.0
2022-06-13 11:40:00,41.14,41.27,41.03,41.17,116982.0,40.6852,40.8138,40.5764,40.7149,116982.0
2022-06-13 11:45:00,41.18,41.2,40.92,41.08,91030.0,40.7248,40.7446,40.4676,40.6259,91030.0
2022-06-13 11:50:00,41.04,41.16,40.86,40.9,87314.0,40.5863,40.705,40.4083,40.4479,87314.0
2022-06-13 11:55:00,40.92,41.06,40.88,41.04,33885.0,40.4676,40.6061,40.4281,40.5863,33885.0
2022-06-13 12:00:00,41.03,41.23,40.92,41.02,54054.0,40.5764,40.7742,40.4676,40.5665,54054.0
2022-06-13 12:05:00,41.02,41.24,40.87,41.04,62646.0,40.5665,40.7841,40.4182,40.5863,62646.0
2022-06-13 12:10:00,41.02,41.35,40.97,41.16,65193.0,40.5665,40.8929,40.5171,40.705,65193.0
2022-06-13 12:15:00,41.18,41.29,41.05,41.17,47433.0,40.7248,40.8336,40.5962,40.7149,47433.0
2022-06-13 12:20:00,41.17,41.34,41.12,41.16,105887.0,40.7149,40.883,40.6654,40.705,105887.0
2022-06-13 12:25:00,41.17,41.34,41.16,41.3,91296.0,40.7149,40.883,40.705,40.8434,91296.0
2022-06-13 12:30:00,41.27,41.62,41.2,41.56,102020.0,40.8138,41.1599,40.7446,41.1006,102020.0
2022-06-13 12:35:00,41.55,41.92,41.55,41.85,80019.0,41.0907,41.4566,41.0907,41.3874,80019.0
2022-06-13 12:40:00,41.86,41.86,41.49,41.53,46441.0,41.3973,41.3973,41.0313,41.0709,46441.0
2022-06-13 12:45:00,41.52,41.58,41.42,41.46,53008.0,41.061,41.1204,40.9621,41.0017,53008.0
2022-06-13 12:50:00,41.47,41.53,41.24,41.26,53891.0,41.0116,41.0709,40.7841,40.8039,53891.0
2022-06-13 12:55:00,41.24,41.31,41.05,41.09,69527.0,40.7841,40.8533,40.5962,40.6358,69527.0
2022-06-13 13:00:00,41.09,41.1,40.94,40.96,45772.0,40.6358,40.6457,40.4874,40.5072,45772.0
2022-06-13 13:05:00,40.94,41.02,40.89,41.02,30845.0,40.4874,40.5665,40.438,40.5665,30845.0
2022-06-13 13:10:00,41.02,41.03,40.92,41.02,23135.0,40.5665,40.5764,40.4676,40.5665,23135.0
2022-06-13 13:15:00,41.0,41.06,40.96,41.02,25908.0,40.5468,40.6061,40.5072,40.5665,25908.0
2022-06-13 13:20:00,41.02,41.02,40.87,40.92,25575.0,40.5665,40.5665,40.4182,40.4676,25575.0
2022-06-13 13:25:00,40.95,40.99,40.79,40.89,45036.0,40.4973,40.5369,40.3391,40.438,45036.0
2022-06-13 13:30:00,40.87,40.96,40.77,40.78,36280.0,40.4182,40.5072,40.3193,40.3292,36280.0
2022-06-13 13:35:00,40.78,40.99,40.78,40.99,24805.0,40.3292,40.5369,40.3292,40.5369,24805.0
2022-06-13 13:40:00,40.98,41.26,40.97,41.26,46514.0,40.527,40.8039,40.5171,40.8039,46514.0
2022-06-13 13:45:00,41.28,41.38,41.22,41.38,34045.0,40.8237,40.9226,40.7643,40.9226,34045.0
2022-06-13 13:50:00,41.39,41.44,41.19,41.25,47507.0,40.9325,40.9819,40.7347,40.794,47507.0
2022-06-13 13:55:00,41.27,41.39,41.25,41.34,21415.0,40.8138,40.9325,40.794,40.883,21415.0
2022-06-13 14:00:00,41.34,41.34,41.11,41.17,37788.0,40.883,40.883,40.6555,40.7149,37788.0
2022-06-13 14:05:00,41.13,41.16,40.97,40.97,37629.0,40.6753,40.705,40.5171,40.5171,37629.0
2022-06-13 14:10:00,40.97,40.99,40.82,40.83,48249.0,40.5171,40.5369,40.3688,40.3786,48249.0
2022-06-13 14:15:00,40.81,40.99,40.81,40.96,27943.0,40.3589,40.5369,40.3589,40.5072,27943.0
2022-06-13 14:20:00,40.97,41.09,40.91,40.93,50458.0,40.5171,40.6358,40.4578,40.4775,50458.0
2022-06-13 14:25:00,40.93,41.02,40.91,40.91,38694.0,40.4775,40.5665,40.4578,40.4578,38694.0
2022-06-13 14:30:00,40.91,40.94,40.63,40.82,86566.0,40.4578,40.4874,40.1809,40.3688,86566.0
2022-06-13 14:35:00,40.82,41.1,40.8,41.02,58422.0,40.3688,40.6457,40.349,40.5665,58422.0
2022-06-13 14:40:00,41.01,41.16,40.95,41.04,94462.0,40.5567,40.705,40.4973,40.5863,94462.0
2022-06-13 14:45:00,41.04,41.11,40.91,40.99,40596.0,40.5863,40.6555,40.4578,40.5369,40596.0
2022-06-13 14:50:00,40.94,40.97,40.82,40.87,42604.0,40.4874,40.5171,40.3688,40.4182,42604.0
2022-06-13 14:55:00,40.85,40.85,40.66,40.69,50202.0,40.3984,40.3984,40.2105,40.2402,50202.0
2022-06-13 15:00:00,40.66,40.84,40.59,40.77,89689.0,40.2105,40.3885,40.1413,40.3193,89689.0
2022-06-13 15:05:00,40.79,40.86,40.58,40.58,47991.0,40.3391,40.4083,40.1314,40.1314,47991.0
2022-06-13 15:10:00,40.57,40.6,40.4,40.44,85549.0,40.1215,40.1512,39.9534,39.993,85549.0
2022-06-13 15:15:00,40.43,41.0,40.29,40.56,391996.0,39.9831,40.5468,39.8446,40.1116,391996.0
2022-06-13 15:20:00,40.55,40.67,40.37,40.38,154648.0,40.1017,40.2204,39.9237,39.9336,154648.0
2022-06-13 15:25:00,40.37,40.44,40.21,40.21,126191.0,39.9237,39.993,39.7655,39.7655,126191.0
2022-06-13 15:30:00,40.22,40.28,40.08,40.15,225115.0,39.7754,39.8347,39.6369,39.7062,225115.0
2022-06-13 15:35:00,40.15,40.39,40.09,40.11,135712.0,39.7062,39.9435,39.6468,39.6666,135712.0
2022-06-13 15:40:00,40.11,40.21,40.08,40.12,177821.0,39.6666,39.7655,39.6369,39.6765,177821.0
2022-06-13 15:45:00,40.12,40.3,40.07,40.15,223350.0,39.6765,39.8545,39.627,39.7062,223350.0
2022-06-13 15:50:00,40.15,40.2,39.87,40.19,571128.0,39.7062,39.7556,39.4293,39.7457,571128.0
2022-06-13 15:55:00,40.17,40.35,40.09,40.17,534300.0,39.7259,39.904,39.6468,39.7259,534300.0
2022-06-14 09:30:00,40.82,41.0,40.6,40.63,327987.0,40.3688,40.5468,40.1512,40.1809,327987.0
2022-06-14 09:35:00,40.67,40.74,40.45,40.45,127286.0,40.2204,40.2896,40.0028,40.0028,127286.0
2022-06-14 09:40:00,40.44,40.44,39.95,39.96,98589.0,39.993,39.993,39.5084,39.5183,98589.0
2022-06-14 09:45:00,39.96,40.32,39.96,40.15,102937.0,39.5183,39.8743,39.5183,39.7062,102937.0
2022-06-14 09:50:00,40.14,40.5,39.96,40.5,56310.0,39.6963,40.0523,39.5183,40.0523,56310.0
2022-06-14 09:55:00,40.51,40.79,40.38,40.75,102130.0,40.0622,40.3391,39.9336,40.2995,102130.0
2022-06-14 10:00:00,40.73,40.95,40.69,40.71,82499.0,40.2797,40.4973,40.2402,40.26,82499.0
2022-06-14 10:05:00,40.7,40.76,40.37,40.43,79922.0,40.2501,40.3094,39.9237,39.9831,79922.0
2022-06-14 10:10:00,40.4,40.48,40.15,40.22,58127.0,39.9534,40.0325,39.7062,39.7754,58127.0
2022-06-14 10:15:00,40.15,40.32,40.11,40.14,44552.0,39.7062,39.8743,39.6666,39.6963,44552.0
2022-06-14 10:20:00,40.13,40.25,39.94,40.13,77077.0,39.6864,39.8051,39.4985,39.6864,77077.0
2022-06-14 10:25:00,40.11,40.23,39.99,40.01,52496.0,39.6666,39.7853,39.5479,39.5677,52496.0
2022-06-14 10:30:00,40.0,40.19,39.88,40.06,63988.0,39.5578,39.7457,39.4391,39.6172,63988.0
2022-06-14 10:35:00,40.07,40.21,40.01,40.11,24883.0,39.627,39.7655,39.5677,39.6666,24883.0
2022-06-14 10:40:00,40.08,40.16,39.78,39.91,62240.0,39.6369,39.7161,39.3403,39.4688,62240.0
2022-06-14 10:45:00,39.94,40.49,39.88,40.49,75377.0,39.4985,40.0424,39.4391,40.0424,75377.0
2022-06-14 10:50:00,40.46,40.58,40.35,40.36,76705.0,40.0127,40.1314,39.904,39.9138,76705.0
2022-06-14 10:55:00,40.34,40.43,40.27,40.34,27954.0,39.8941,39.9831,39.8248,39.8941,27954.0
2022-06-14 11:00:00,40.31,40.46,40.26,40.3,51440.0,39.8644,40.0127,39.8149,39.8545,51440.0
2022-06-14 11:05:00,40.32,40.32,39.99,40.05,49392.0,39.8743,39.8743,39.5479,39.6073,49392.0
2022-06-14 11:10:00,40.03,40.04,39.93,40.0,47385.0,39.5875,39.5974,39.4886,39.5578,47385.0
2022-06-14 11:15:00,40.0,40.08,39.89,40.08,83897.0,39.5578,39.6369,39.449,39.6369,83897.0
2022-06-14 11:20:00,40.07,40.27,39.94,40.27,47973.0,39.627,39.8248,39.4985,39.8248,47973.0
2022-06-14 11:25:00,40.26,40.35,40.15,40.19,38610.0,39.8149,39.904,39.7062,39.7457,38610.0
2022-06-14 11:30:00,40.19,40.43,40.04,40.39,51702.0,39.7457,39.9831,39.5974,39.9435,51702.0
2022-06-14 11:35:00,40.4,40.54,40.29,40.32,54924.0,39.9534,40.0919,39.8446,39.8743,54924.0
2022-06-14 11:40:00,40.33,40.5,40.25,40.5,54467.0,39.8842,40.0523,39.8051,40.0523,54467.0
2022-06-14 11:45:00,40.47,40.58,40.36,40.39,56652.0,40.0226,40.1314,39.9138,39.9435,56652.0
2022-06-14 11:50:00,40.39,40.51,40.3,40.46,60389.0,39.9435,40.0622,39.8545,40.0127,60389.0
2022-06-14 11:55:00,40.47,40.64,40.45,40.57,50041.0,40.0226,40.1907,40.0028,40.1215,50041.0
2022-06-14 12:00:00,40.57,40.57,40.24,40.29,40095.0,40.1215,40.1215,39.7952,39.8446,40095.0
2022-06-14 12:05:00,40.26,40.28,40.19,40.23,21776.0,39.8149,39.8347,39.7457,39.7853,21776.0
2022-06-14 12:10:00,40.25,40.32,40.16,40.16,20233.0,39.8051,39.8743,39.7161,39.7161,20233.0
2022-06-14 12:15:00,40.16,40.4,40.09,40.37,57854.0,39.7161,39.9534,39.6468,39.9237,57854.0
2022-06-14 12:20:00,40.39,40.45,40.25,40.32,23061.0,39.9435,40.0028,39.8051,39.8743,23061.0
2022-06-14 12:25:00,40.33,40.33,40.24,40.26,24151.0,39.8842,39.8842,39.7952,39.8149,24151.0
2022-06-14 12:30:00,40.27,40.32,40.15,40.19,22852.0,39.8248,39.8743,39.7062,39.7457,22852.0
2022-06-14 12:35:00,40.17,40.21,40.04,40.14,65647.0,39.7259,39.7655,39.5974,39.6963,65647.0
2022-06-14 12:40:00,40.13,40.24,40.08,40.2,38776.0,39.6864,39.7952,39.6369,39.7556,38776.0
2022-06-14 12:45:00,40.19,40.29,40.17,40.29,22132.0,39.7457,39.8446,39.7259,39.8446,22132.0
2022-06-14 12:50:00,40.27,40.32,40.19,40.29,36666.0,39.8248,39.8743,39.7457,39.8446,36666.0
2022-06-14 12:55:00,40.3,40.41,40.29,40.4,46402.0,39.8545,39.9633,39.8446,39.9534,46402.0
2022-06-14 13:00:00,40.39,40.49,40.3,40.43,42406.0,39.9435,40.0424,39.8545,39.9831,42406.0
2022-06-14 13:05:00,40.42,40.67,40.36,40.65,74448.0,39.9732,40.2204,39.9138,40.2006,74448.0
2022-06-14 13:10:00,40.65,40.71,40.57,40.62,44496.0,40.2006,40.26,40.1215,40.171,44496.0
2022-06-14 13:15:00,40.63,40.97,40.61,40.9,116659.0,40.1809,40.5171,40.1611,40.4479,116659.0
2022-06-14 13:20:00,40.94,41.08,40.89,40.95,98043.0,40.4874,40.6259,40.438,40.4973,98043.0
2022-06-14 13:25:00,40.94,40.94,40.69,40.69,66390.0,40.4874,40.4874,40.2402,40.2402,66390.0
2022-06-14 13:30:00,40.69,40.72,40.53,40.54,50590.0,40.2402,40.2699,40.082,40.0919,50590.0
2022-06-14 13:35:00,40.54,40.59,40.38,40.39,70981.0,40.0919,40.1413,39.9336,39.9435,70981.0
2022-06-14 13:40:00,40.39,40.43,40.2,40.25,42091.0,39.9435,39.9831,39.7556,39.8051,42091.0
2022-06-14 13:45:00,40.26,40.33,40.13,40.17,72222.0,39.8149,39.8842,39.6864,39.7259,72222.0
2022-06-14 13:50:00,40.2,40.28,40.19,40.25,61910.0,39.7556,39.8347,39.7457,39.8051,61910.0
2022-06-14 13:55:00,40.23,40.3,40.18,40.21,32446.0,39.7853,39.8545,39.7358,39.7655,32446.0
2022-06-14 14:00:00,40.21,40.35,40.2,40.28,42554.0,39.7655,39.904,39.7556,39.8347,42554.0
2022-06-14 14:05:00,40.28,40.46,40.25,40.4,45977.0,39.8347,40.0127,39.8051,39.9534,45977.0
2022-06-14 14:10:00,40.4,40.4,40.18,40.24,46676.0,39.9534,39.9534,39.7358,39.7952,46676.0
2022-06-14 14:15:00,40.27,40.34,40.26,40.34,30665.0,39.8248,39.8941,39.8149,39.8941,30665.0
2022-06-14 14:20:00,40.34,40.46,40.33,40.35,27636.0,39.8941,40.0127,39.8842,39.904,27636.0
2022-06-14 14:25:00,40.34,40.43,40.29,40.39,22720.0,39.8941,39.9831,39.8446,39.9435,22720.0
2022-06-14 14:30:00,40.39,40.39,40.23,40.37,43336.0,39.9435,39.9435,39.7853,39.9237,43336.0
2022-06-14 14:35:00,40.38,40.48,40.33,40.4,25327.0,39.9336,40.0325,39.8842,39.9534,25327.0
2022-06-14 14:40:00,40.39,40.39,40.19,40.19,29817.0,39.9435,39.9435,39.7457,39.7457,29817.0
2022-06-14 14:45:00,40.19,40.27,40.06,40.08,25801.0,39.7457,39.8248,39.6172,39.6369,25801.0
2022-06-14 14:50:00,40.07,40.16,40.01,40.07,65802.0,39.627,39.7161,39.5677,39.627,65802.0
2022-06-14 14:55:00,40.05,40.09,39.98,40.01,77234.0,39.6073,39.6468,39.538,39.5677,77234.0
2022-06-14 15:00:00,39.99,40.05,39.93,40.0,72430.0,39.5479,39.6073,39.4886,39.5578,72430.0
2022-06-14 15:05:00,39.98,40.01,39.8,39.8,54547.0,39.538,39.5677,39.36,39.36,54547.0
2022-06-14 15:10:00,39.8,39.89,39.64,39.64,99767.0,39.36,39.449,39.2018,39.2018,99767.0
2022-06-14 15:15:00,39.65,39.68,39.53,39.58,66602.0,39.2117,39.2414,39.093,39.1425,66602.0
2022-06-14 15:20:00,39.6,39.73,39.6,39.65,109411.0,39.1622,39.2908,39.1622,39.2117,109411.0
2022-06-14 15:25:00,39.65,40.04,39.64,40.02,96093.0,39.2117,39.5974,39.2018,39.5776,96093.0
2022-06-14 15:30:00,40.03,40.28,40.01,40.16,129652.0,39.5875,39.8347,39.5677,39.7161,129652.0
2022-06-14 15:35:00,40.16,40.54,40.16,40.45,121078.0,39.7161,40.0919,39.7161,40.0028,121078.0
2022-06-14 15:40:00,40.44,40.63,40.35,40.35,77775.0,39.993,40.1809,39.904,39.904,77775.0
2022-06-14 15:45:00,40.36,40.66,40.32,40.57,150427.0,39.9138,40.2105,39.8743,40.1215,150427.0
2022-06-14 15:50:00,40.58,40.62,40.26,40.33,186132.0,40.1314,40.171,39.8149,39.8842,186132.0
2022-06-14 15:55:00,40.32,40.37,40.22,40.29,167896.0,39.8743,39.9237,39.7754,39.8446,167896.0
2022-06-15 09:30:00,41.32,41.53,41.16,41.34,192301.0,40.8632,41.0709,40.705,40.883,192301.0
2022-06-15 09:35:00,41.37,41.52,41.12,41.31,171979.0,40.9127,41.061,40.6654,40.8533,171979.0
2022-06-15 09:40:00,41.34,41.73,41.34,41.63,131377.0,40.883,41.2687,40.883,41.1698,131377.0
2022-06-15 09:45:00,41.65,41.73,41.5,41.61,105963.0,41.1896,41.2687,41.0412,41.15,105963.0
2022-06-15 09:50:00,41.61,41.7,41.39,41.4,64868.0,41.15,41.239,40.9325,40.9423,64868.0
2022-06-15 09:55:00,41.4,41.62,41.39,41.47,65979.0,40.9423,41.1599,40.9325,41.0116,65979.0
2022-06-15 10:00:00,41.49,41.78,41.4,41.75,55137.0,41.0313,41.3181,40.9423,41.2885,55137.0
2022-06-15 10:05:00,41.72,41.92,41.7,41.8,91303.0,41.2588,41.4566,41.239,41.3379,91303.0
2022-06-15 10:10:00,41.79,41.88,41.68,41.71,59673.0,41.328,41.417,41.2192,41.2489,59673.0
2022-06-15 10:15:00,41.69,41.82,41.54,41.61,59313.0,41.2291,41.3577,41.0808,41.15,59313.0
2022-06-15 10:20:00,41.58,41.66,41.5,41.61,30587.0,41.1204,41.1995,41.0412,41.15,30587.0
2022-06-15 10:25:00,41.6,41.63,41.52,41.58,27660.0,41.1401,41.1698,41.061,41.1204,27660.0
2022-06-15 10:30:00,41.59,41.61,41.28,41.37,65412.0,41.1302,41.15,40.8237,40.9127,65412.0
2022-06-15 10:35:00,41.38,41.43,41.29,41.33,24102.0,40.9226,40.972,40.8336,40.8731,24102.0
2022-06-15 10:40:00,41.32,41.42,41.26,41.32,35003.0,40.8632,40.9621,40.8039,40.8632,35003.0
2022-06-15 10:45:00,41.3,41.41,41.22,41.38,26789.0,40.8434,40.9522,40.7643,40.9226,26789.0
2022-06-15 10:50:00,41.38,41.41,41.15,41.17,47889.0,40.9226,40.9522,40.6951,40.7149,47889.0
2022-06-15 10:55:00,41.19,41.44,41.19,41.38,49607.0,40.7347,40.9819,40.7347,40.9226,49607.0
2022-06-15 11:00:00,41.37,41.48,41.34,41.48,41964.0,40.9127,41.0215,40.883,41.0215,41964.0
2022-06-15 11:05:00,41.46,41.53,41.39,41.42,36962.0,41.0017,41.0709,40.9325,40.9621,36962.0
2022-06-15 11:10:00,41.42,41.47,41.32,41.35,29546.0,40.9621,41.0116,40.8632,40.8929,29546.0
2022-06-15 11:15:00,41.34,41.45,41.32,41.4,21996.0,40.883,40.9918,40.8632,40.9423,21996.0
2022-06-15 11:20:00,41.41,41.47,41.26,41.43,39984.0,40.9522,41.0116,40.8039,40.972,39984.0
2022-06-15 11:25:00,41.43,41.45,41.32,41.42,29352.0,40.972,40.9918,40.8632,40.9621,29352.0
2022-06-15 11:30:00,41.41,41.48,41.34,41.41,33242.0,40.9522,41.0215,40.883,40.9522,33242.0
2022-06-15 11:35:00,41.39,41.6,41.38,41.54,55807.0,40.9325,41.1401,40.9226,41.0808,55807.0
2022-06-15 11:40:00,41.53,41.58,41.48,41.53,43601.0,41.0709,41.1204,41.0215,41.0709,43601.0
2022-06-15 11:45:00,41.53,41.61,41.5,41.51,41125.0,41.0709,41.15,41.0412,41.0511,41125.0
2022-06-15 11:50:00,41.5,41.55,41.44,41.54,28272.0,41.0412,41.0907,40.9819,41.0808,28272.0
2022-06-15 11:55:00,41.54,41.65,41.53,41.62,32992.0,41.0808,41.1896,41.0709,41.1599,32992.0
2022-06-15 12:00:00,41.62,41.74,41.61,41.7,29203.0,41.1599,41.2786,41.15,41.239,29203.0
2022-06-15 12:05:00,41.71,41.72,41.64,41.68,30688.0,41.2489,41.2588,41.1797,41.2192,30688.0
2022-06-15 12:10:00,41.65,41.77,41.65,41.77,34469.0,41.1896,41.3083,41.1896,41.3083,34469.0
2022-06-15 12:15:00,41.77,41.85,41.74,41.81,38827.0,41.3083,41.3874,41.2786,41.3478,38827.0
2022-06-15 12:20:00,41.82,41.9,41.8,41.88,17474.0,41.3577,41.4368,41.3379,41.417,17474.0
2022-06-15 12:25:00,41.88,41.88,41.8,41.84,31069.0,41.417,41.417,41.3379,41.3775,31069.0
2022-06-15 12:30:00,41.84,41.89,41.75,41.75,32887.0,41.3775,41.4269,41.2885,41.2885,32887.0
2022-06-15 12:35:00,41.75,41.77,41.66,41.66,28218.0,41.2885,41.3083,41.1995,41.1995,28218.0
2022-06-15 12:40:00,41.66,41.69,41.56,41.61,20855.0,41.1995,41.2291,41.1006,41.15,20855.0
2022-06-15 12:45:00,41.62,41.63,41.58,41.61,12426.0,41.1599,41.1698,41.1204,41.15,12426.0
2022-06-15 12:50:00,41.62,41.62,41.43,41.44,27019.0,41.1599,41.1599,40.972,40.9819,27019.0
2022-06-15 12:55:00,41.42,41.43,41.3,41.34,46412.0,40.9621,40.972,40.8434,40.883,46412.0
2022-06-15 13:00:00,41.34,41.49,41.33,41.47,34486.0,40.883,41.0313,40.8731,41.0116,34486.0
2022-06-15 13:05:00,41.47,41.48,41.39,41.39,65463.0,41.0116,41.0215,40.9325,40.9325,65463.0
2022-06-15 13:10:00,41.43,41.56,41.38,41.51,25192.0,40.972,41.1006,40.9226,41.0511,25192.0
2022-06-15 13:15:00,41.53,41.56,41.48,41.55,32773.0,41.0709,41.1006,41.0215,41.0907,32773.0
2022-06-15 13:20:00,41.54,41.62,41.52,41.59,13534.0,41.0808,41.1599,41.061,41.1302,13534.0
2022-06-15 13:25:00,41.58,41.72,41.57,41.69,24043.0,41.1204,41.2588,41.1105,41.2291,24043.0
2022-06-15 13:30:00,41.69,41.74,41.65,41.69,14626.0,41.2291,41.2786,41.1896,41.2291,14626.0
2022-06-15 13:35:00,41.69,41.74,41.63,41.73,19264.0,41.2291,41.2786,41.1698,41.2687,19264.0
2022-06-15 13:40:00,41.73,41.74,41.68,41.68,19185.0,41.2687,41.2786,41.2192,41.2192,19185.0
2022-06-15 13:45:00,41.65,41.7,41.58,41.58,17182.0,41.1896,41.239,41.1204,41.1204,17182.0
2022-06-15 13:50:00,41.58,41.74,41.42,41.74,31466.0,41.1204,41.2786,40.9621,41.2786,31466.0
2022-06-15 13:55:00,41.73,42.02,41.72,41.87,110592.0,41.2687,41.5555,41.2588,41.4071,110592.0
2022-06-15 14:00:00,41.87,42.38,40.98,41.15,309508.0,41.4071,41.9115,40.527,40.6951,309508.0
2022-06-15 14:05:00,41.25,41.44,40.7,41.18,153607.0,40.794,40.9819,40.2501,40.7248,153607.0
2022-06-15 14:10:00,41.21,41.34,40.88,41.23,105129.0,40.7544,40.883,40.4281,40.7742,105129.0
2022-06-15 14:15:00,41.25,41.74,41.1,41.55,100023.0,40.794,41.2786,40.6457,41.0907,100023.0
2022-06-15 14:20:00,41.59,41.81,41.06,41.2,128984.0,41.1302,41.3478,40.6061,40.7446,128984.0
2022-06-15 14:25:00,41.26,41.48,41.14,41.22,49422.0,40.8039,41.0215,40.6852,40.7643,49422.0
2022-06-15 14:30:00,41.14,41.32,40.49,40.82,184126.0,40.6852,40.8632,40.0424,40.3688,184126.0
2022-06-15 14:35:00,40.81,42.22,40.74,41.86,449247.0,40.3589,41.7533,40.2896,41.3973,449247.0
2022-06-15 14:40:00,41.85,43.04,41.7,42.94,427453.0,41.3874,42.5642,41.239,42.4653,427453.0
2022-06-15 14:45:00,42.99,43.18,42.53,42.58,300637.0,42.5148,42.7027,42.0599,42.1093,300637.0
2022-06-15 14:50:00,42.57,42.82,41.97,42.22,352431.0,42.0994,42.3466,41.506,41.7533,352431.0
2022-06-15 14:55:00,42.24,42.4,41.81,42.03,223158.0,41.7731,41.9313,41.3478,41.5654,223158.0
2022-06-15 15:00:00,42.05,42.54,42.01,42.29,230197.0,41.5852,42.0697,41.5456,41.8225,230197.0
2022-06-15 15:05:00,42.3,42.54,42.11,42.48,277790.0,41.8324,42.0697,41.6445,42.0104,277790.0
2022-06-15 15:10:00,42.48,42.63,41.95,42.16,234285.0,42.0104,42.1587,41.4863,41.6939,234285.0
2022-06-15 15:15:00,42.16,42.34,41.94,42.3,272627.0,41.6939,41.872,41.4764,41.8324,272627.0
2022-06-15 15:20:00,42.31,42.91,42.31,42.86,284443.0,41.8423,42.4357,41.8423,42.3862,284443.0
2022-06-15 15:25:00,42.87,43.06,42.72,43.03,253315.0,42.3961,42.584,42.2478,42.5543,253315.0
2022-06-15 15:30:00,43.03,43.46,42.9,43.39,305171.0,42.5543,42.9796,42.4258,42.9103,305171.0
2022-06-15 15:35:00,43.41,43.47,42.77,42.81,205409.0,42.9301,42.9895,42.2972,42.3368,205409.0
2022-06-15 15:40:00,42.79,42.79,42.42,42.47,170646.0,42.317,42.317,41.9511,42.0005,170646.0
2022-06-15 15:45:00,42.46,42.69,42.35,42.68,204222.0,41.9906,42.2181,41.8818,42.2082,204222.0
2022-06-15 15:50:00,42.67,42.67,42.12,42.23,329298.0,42.1983,42.1983,41.6544,41.7632,329298.0
2022-06-15 15:55:00,42.24,42.36,42.2,42.33,190390.0,41.7731,41.8917,41.7335,41.8621,190390.0
2022-06-16 09:30:00,40.12,40.25,39.73,39.79,323607.0,39.6765,39.8051,39.2908,39.3501,323607.0
2022-06-16 09:35:00,39.77,40.06,39.62,39.8,342930.0,39.3304,39.6172,39.182,39.36,342930.0
2022-06-16 09:40:00,39.8,40.0,39.68,39.78,139767.0,39.36,39.5578,39.2414,39.3403,139767.0
2022-06-16 09:45:00,39.76,40.24,39.71,39.98,181344.0,39.3205,39.7952,39.271,39.538,181344.0
2022-06-16 09:50:00,39.97,39.98,39.59,39.67,143751.0,39.5282,39.538,39.1524,39.2315,143751.0
2022-06-16 09:55:00,39.65,39.84,39.56,39.67,225309.0,39.2117,39.3996,39.1227,39.2315,225309.0
2022-06-16 10:00:00,39.66,39.66,39.41,39.43,254216.0,39.2216,39.2216,38.9743,38.9941,254216.0
2022-06-16 10:05:00,39.43,39.49,39.24,39.37,151582.0,38.9941,39.0535,38.8062,38.9348,151582.0
2022-06-16 10:10:00,39.37,39.43,39.22,39.25,506807.0,38.9348,38.9941,38.7864,38.8161,506807.0
2022-06-16 10:15:00,39.23,39.47,39.21,39.24,709345.0,38.7963,39.0337,38.7766,38.8062,709345.0
2022-06-16 10:20:00,39.24,39.52,39.21,39.46,929159.0,38.8062,39.0831,38.7766,39.0238,929159.0
2022-06-16 10:25:00,39.46,39.57,39.36,39.49,1178815.0,39.0238,39.1326,38.9249,39.0535,1178815.0
2022-06-16 10:30:00,39.47,39.5,39.3,39.35,1017204.0,39.0337,39.0633,38.8656,38.915,1017204.0
2022-06-16 10:35:00,39.34,39.36,39.1,39.11,667117.0,38.9051,38.9249,38.6678,38.6777,667117.0
2022-06-16 10:40:00,39.1,39.1,38.85,38.86,683365.0,38.6678,38.6678,38.4205,38.4304,683365.0
2022-06-16 10:45:00,38.87,38.89,38.73,38.73,157624.0,38.4403,38.4601,38.3019,38.3019,157624.0
2022-06-16 10:50:00,38.73,38.87,38.67,38.82,198759.0,38.3019,38.4403,38.2425,38.3909,198759.0
2022-06-16 10:55:00,38.82,38.94,38.76,38.77,113715.0,38.3909,38.5095,38.3315,38.3414,113715.0
2022-06-16 11:00:00,38.76,39.02,38.76,38.97,105623.0,38.3315,38.5887,38.3315,38.5392,105623.0
2022-06-16 11:05:00,38.95,39.02,38.85,39.01,73296.0,38.5194,38.5887,38.4205,38.5788,73296.0
2022-06-16 11:10:00,39.02,39.29,38.98,39.28,142837.0,38.5887,38.8557,38.5491,38.8458,142837.0
2022-06-16 11:15:00,39.3,39.39,39.16,39.17,113697.0,38.8656,38.9546,38.7271,38.737,113697.0
2022-06-16 11:20:00,39.19,39.31,39.05,39.26,85406.0,38.7568,38.8754,38.6183,38.826,85406.0
2022-06-16 11:25:00,39.24,39.48,39.21,39.29,113627.0,38.8062,39.0436,38.7766,38.8557,113627.0
2022-06-16 11:30:00,39.3,39.33,39.14,39.15,206661.0,38.8656,38.8952,38.7073,38.7172,206661.0
2022-06-16 11:35:00,39.13,39.22,39.07,39.21,85913.0,38.6974,38.7864,38.6381,38.7766,85913.0
2022-06-16 11:40:00,39.21,39.22,38.88,38.97,69173.0,38.7766,38.7864,38.4502,38.5392,69173.0
2022-06-16 11:45:00,38.96,38.97,38.85,38.96,53760.0,38.5293,38.5392,38.4205,38.5293,53760.0
2022-06-16 11:50:00,38.97,39.0,38.82,38.87,45367.0,38.5392,38.5689,38.3909,38.4403,45367.0
2022-06-16 11:55:00,38.87,39.13,38.86,39.13,49737.0,38.4403,38.6974,38.4304,38.6974,49737.0
2022-06-16 12:00:00,39.13,39.16,38.94,38.99,50971.0,38.6974,38.7271,38.5095,38.559,50971.0
2022-06-16 12:05:00,38.96,38.99,38.8,38.8,60168.0,38.5293,38.559,38.3711,38.3711,60168.0
2022-06-16 12:10:00,38.8,38.96,38.78,38.8,117818.0,38.3711,38.5293,38.3513,38.3711,117818.0
2022-06-16 12:15:00,38.8,38.99,38.79,38.89,37699.0,38.3711,38.559,38.3612,38.4601,37699.0
2022-06-16 12:20:00,38.87,39.0,38.82,38.92,73939.0,38.4403,38.5689,38.3909,38.4898,73939.0
2022-06-16 12:25:00,38.92,39.17,38.88,39.14,69299.0,38.4898,38.737,38.4502,38.7073,69299.0
2022-06-16 12:30:00,39.14,39.17,38.94,39.07,110356.0,38.7073,38.737,38.5095,38.6381,110356.0
2022-06-16 12:35:00,39.07,39.07,38.88,39.0,43563.0,38.6381,38.6381,38.4502,38.5689,43563.0
2022-06-16 12:40:00,38.98,39.21,38.96,39.16,36821.0,38.5491,38.7766,38.5293,38.7271,36821.0
2022-06-16 12:45:00,39.16,39.27,39.1,39.25,45125.0,38.7271,38.8359,38.6678,38.8161,45125.0
2022-06-16 12:50:00,39.23,39.26,39.11,39.15,28962.0,38.7963,38.826,38.6777,38.7172,28962.0
2022-06-16 12:55:00,39.13,39.15,39.01,39.15,43877.0,38.6974,38.7172,38.5788,38.7172,43877.0
2022-06-16 13:00:00,39.17,39.3,39.07,39.1,34324.0,38.737,38.8656,38.6381,38.6678,34324.0
2022-06-16 13:05:00,39.11,39.37,39.04,39.29,63601.0,38.6777,38.9348,38.6084,38.8557,63601.0
2022-06-16 13:10:00,39.3,39.3,39.14,39.22,35766.0,38.8656,38.8656,38.7073,38.7864,35766.0
2022-06-16 13:15:00,39.22,39.3,39.15,39.15,51842.0,38.7864,38.8656,38.7172,38.7172,51842.0
2022-06-16 13:20:00,39.15,39.17,38.99,39.0,49701.0,38.7172,38.737,38.559,38.5689,49701.0
2022-06-16 13:25:00,38.98,39.44,38.96,39.3,96553.0,38.5491,39.004,38.5293,38.8656,96553.0
2022-06-16 13:30:00,39.27,39.39,39.11,39.25,71662.0,38.8359,38.9546,38.6777,38.8161,71662.0
2022-06-16 13:35:00,39.27,39.27,39.05,39.19,31208.0,38.8359,38.8359,38.6183,38.7568,31208.0
2022-06-16 13:40:00,39.18,39.23,38.91,38.91,40551.0,38.7469,38.7963,38.4799,38.4799,40551.0
2022-06-16 13:45:00,38.92,38.94,38.81,38.87,42034.0,38.4898,38.5095,38.381,38.4403,42034.0
2022-06-16 13:50:00,38.89,38.91,38.78,38.81,42527.0,38.4601,38.4799,38.3513,38.381,42527.0
2022-06-16 13:55:00,38.83,38.85,38.57,38.57,128762.0,38.4008,38.4205,38.1436,38.1436,128762.0
2022-06-16 14:00:00,38.56,38.71,38.54,38.66,56390.0,38.1337,38.2821,38.114,38.2326,56390.0
2022-06-16 14:05:00,38.67,38.69,38.49,38.52,69139.0,38.2425,38.2623,38.0645,38.0942,69139.0
2022-06-16 14:10:00,38.52,38.62,38.5,38.59,57355.0,38.0942,38.1931,38.0744,38.1634,57355.0
2022-06-16 14:15:00,38.59,38.63,38.51,38.61,48544.0,38.1634,38.203,38.0843,38.1832,48544.0
2022-06-16 14:20:00,38.6,38.61,38.47,38.47,44546.0,38.1733,38.1832,38.0447,38.0447,44546.0
2022-06-16 14:25:00,38.48,38.53,38.43,38.44,28765.0,38.0546,38.1041,38.0052,38.0151,28765.0
2022-06-16 14:30:00,38.43,38.57,38.41,38.48,44036.0,38.0052,38.1436,37.9854,38.0546,44036.0
2022-06-16 14:35:00,38.51,38.57,38.41,38.52,41074.0,38.0843,38.1436,37.9854,38.0942,41074.0
2022-06-16 14:40:00,38.51,38.73,38.51,38.59,67774.0,38.0843,38.3019,38.0843,38.1634,67774.0
2022-06-16 14:45:00,38.59,38.64,38.27,38.28,112423.0,38.1634,38.2129,37.8469,37.8568,112423.0
2022-06-16 14:50:00,38.29,38.35,38.24,38.26,96875.0,37.8667,37.9261,37.8173,37.8371,96875.0
2022-06-16 14:55:00,38.27,38.44,38.23,38.44,48137.0,37.8469,38.0151,37.8074,38.0151,48137.0
2022-06-16 15:00:00,38.43,38.83,38.4,38.73,146716.0,38.0052,38.4008,37.9755,38.3019,146716.0
2022-06-16 15:05:00,38.72,38.89,38.57,38.88,144901.0,38.292,38.4601,38.1436,38.4502,144901.0
2022-06-16 15:10:00,38.87,39.0,38.64,38.71,108672.0,38.4403,38.5689,38.2129,38.2821,108672.0
2022-06-16 15:15:00,38.68,38.81,38.56,38.8,72940.0,38.2524,38.381,38.1337,38.3711,72940.0
2022-06-16 15:20:00,38.79,38.92,38.77,38.83,82665.0,38.3612,38.4898,38.3414,38.4008,82665.0
2022-06-16 15:25:00,38.81,39.03,38.78,38.92,59278.0,38.381,38.5985,38.3513,38.4898,59278.0
2022-06-16 15:30:00,38.9,38.95,38.53,38.54,82120.0,38.47,38.5194,38.1041,38.114,82120.0
2022-06-16 15:35:00,38.54,38.72,38.53,38.68,108136.0,38.114,38.292,38.1041,38.2524,108136.0
2022-06-16 15:40:00,38.7,38.92,38.58,38.58,108024.0,38.2722,38.4898,38.1535,38.1535,108024.0
2022-06-16 15:45:00,38.57,38.67,38.4,38.45,134341.0,38.1436,38.2425,37.9755,38.025,134341.0
2022-06-16 15:50:00,38.45,38.7,38.43,38.64,273024.0,38.025,38.2722,38.0052,38.2129,273024.0
2022-06-16 15:55:00,38.64,38.96,38.6,38.93,303285.0,38.2129,38.5293,38.1733,38.4996,303285.0
2022-06-17 09:30:00,39.1,39.73,39.06,39.63,1255441.0,38.6678,39.2908,38.6282,39.1919,1255441.0
2022-06-17 09:35:00,39.64,39.79,39.47,39.54,163068.0,39.2018,39.3501,39.0337,39.1029,163068.0
2022-06-17 09:40:00,39.53,40.04,39.53,39.94,130354.0,39.093,39.5974,39.093,39.4985,130354.0
2022-06-17 09:45:00,39.94,40.02,39.76,39.92,85922.0,39.4985,39.5776,39.3205,39.4787,85922.0
2022-06-17 09:50:00,39.94,40.17,39.89,40.07,73960.0,39.4985,39.7259,39.449,39.627,73960.0
2022-06-17 09:55:00,40.1,40.2,39.87,39.95,66943.0,39.6567,39.7556,39.4293,39.5084,66943.0
2022-06-17 10:00:00,39.99,39.99,39.6,39.75,68943.0,39.5479,39.5479,39.1622,39.3106,68943.0
2022-06-17 10:05:00,39.77,39.81,39.52,39.55,66229.0,39.3304,39.3699,39.0831,39.1128,66229.0
2022-06-17 10:10:00,39.58,39.79,39.56,39.69,50329.0,39.1425,39.3501,39.1227,39.2512,50329.0
2022-06-17 10:15:00,39.69,39.74,39.3,39.34,74553.0,39.2512,39.3007,38.8656,38.9051,74553.0
2022-06-17 10:20:00,39.35,39.35,39.05,39.14,89956.0,38.915,38.915,38.6183,38.7073,89956.0
2022-06-17 10:25:00,39.13,39.28,39.05,39.16,84642.0,38.6974,38.8458,38.6183,38.7271,84642.0
2022-06-17 10:30:00,39.16,39.25,38.84,38.87,81945.0,38.7271,38.8161,38.4106,38.4403,81945.0
2022-06-17 10:35:00,38.83,39.01,38.62,38.91,95128.0,38.4008,38.5788,38.1931,38.4799,95128.0
2022-06-17 10:40:00,38.92,39.02,38.81,39.0,40039.0,38.4898,38.5887,38.381,38.5689,40039.0
2022-06-17 10:45:00,38.98,39.0,38.61,38.83,84325.0,38.5491,38.5689,38.1832,38.4008,84325.0
2022-06-17 10:50:00,38.79,38.9,38.74,38.84,61697.0,38.3612,38.47,38.3117,38.4106,61697.0
2022-06-17 10:55:00,38.89,39.06,38.86,38.97,124905.0,38.4601,38.6282,38.4304,38.5392,124905.0
2022-06-17 11:00:00,38.96,39.3,38.75,39.23,107055.0,38.5293,38.8656,38.3216,38.7963,107055.0
2022-06-17 11:05:00,39.21,39.61,39.19,39.6,88537.0,38.7766,39.1721,38.7568,39.1622,88537.0
2022-06-17 11:10:00,39.62,39.62,39.39,39.4,44764.0,39.182,39.182,38.9546,38.9645,44764.0
2022-06-17 11:15:00,39.41,39.82,39.39,39.77,136381.0,38.9743,39.3798,38.9546,39.3304,136381.0
2022-06-17 11:20:00,39.76,39.8,39.53,39.55,79723.0,39.3205,39.36,39.093,39.1128,79723.0
2022-06-17 11:25:00,39.56,39.87,39.49,39.76,107148.0,39.1227,39.4293,39.0535,39.3205,107148.0
2022-06-17 11:30:00,39.82,39.98,39.72,39.72,123200.0,39.3798,39.538,39.2809,39.2809,123200.0
2022-06-17 11:35:00,39.71,39.75,39.56,39.68,37192.0,39.271,39.3106,39.1227,39.2414,37192.0
2022-06-17 11:40:00,39.71,39.81,39.51,39.51,69568.0,39.271,39.3699,39.0732,39.0732,69568.0
2022-06-17 11:45:00,39.5,39.61,39.41,39.53,49472.0,39.0633,39.1721,38.9743,39.093,49472.0
2022-06-17 11:50:00,39.54,39.57,39.29,39.36,50526.0,39.1029,39.1326,38.8557,38.9249,50526.0
2022-06-17 11:55:00,39.37,39.52,39.32,39.41,57634.0,38.9348,39.0831,38.8853,38.9743,57634.0
2022-06-17 12:00:00,39.4,39.41,39.22,39.29,62966.0,38.9645,38.9743,38.7864,38.8557,62966.0
2022-06-17 12:05:00,39.32,39.47,39.24,39.38,44809.0,38.8853,39.0337,38.8062,38.9447,44809.0
2022-06-17 12:10:00,39.39,39.62,39.32,39.61,42107.0,38.9546,39.182,38.8853,39.1721,42107.0
2022-06-17 12:15:00,39.61,39.69,39.47,39.51,47461.0,39.1721,39.2512,39.0337,39.0732,47461.0
2022-06-17 12:20:00,39.51,39.67,39.47,39.65,34297.0,39.0732,39.2315,39.0337,39.2117,34297.0
2022-06-17 12:25:00,39.63,39.69,39.55,39.6,40013.0,39.1919,39.2512,39.1128,39.1622,40013.0
2022-06-17 12:30:00,39.62,39.7,39.51,39.63,18111.0,39.182,39.2611,39.0732,39.1919,18111.0
2022-06-17 12:35:00,39.62,39.79,39.52,39.79,33542.0,39.182,39.3501,39.0831,39.3501,33542.0
2022-06-17 12:40:00,39.77,39.82,39.63,39.82,46256.0,39.3304,39.3798,39.1919,39.3798,46256.0
2022-06-17 12:45:00,39.85,39.93,39.74,39.89,36669.0,39.4095,39.4886,39.3007,39.449,36669.0
2022-06-17 12:50:00,39.88,39.89,39.65,39.7,35390.0,39.4391,39.449,39.2117,39.2611,35390.0
2022-06-17 12:55:00,39.71,39.85,39.66,39.8,25698.0,39.271,39.4095,39.2216,39.36,25698.0
2022-06-17 13:00:00,39.79,40.0,39.74,39.99,39193.0,39.3501,39.5578,39.3007,39.5479,39193.0
2022-06-17 13:05:00,39.98,40.32,39.97,40.3,127336.0,39.538,39.8743,39.5282,39.8545,127336.0
2022-06-17 13:10:00,40.31,40.52,40.2,40.4,145259.0,39.8644,40.0721,39.7556,39.9534,145259.0
2022-06-17 13:15:00,40.43,40.43,40.29,40.35,63227.0,39.9831,39.9831,39.8446,39.904,63227.0
2022-06-17 13:20:00,40.34,40.4,40.24,40.4,20669.0,39.8941,39.9534,39.7952,39.9534,20669.0
2022-06-17 13:25:00,40.39,40.4,40.17,40.19,79539.0,39.9435,39.9534,39.7259,39.7457,79539.0
2022-06-17 13:30:00,40.22,40.29,40.12,40.29,57669.0,39.7754,39.8446,39.6765,39.8446,57669.0
2022-06-17 13:35:00,40.29,40.36,40.16,40.22,36777.0,39.8446,39.9138,39.7161,39.7754,36777.0
2022-06-17 13:40:00,40.22,40.3,40.19,40.25,32513.0,39.7754,39.8545,39.7457,39.8051,32513.0
2022-06-17 13:45:00,40.23,40.25,39.93,40.1,60692.0,39.7853,39.8051,39.4886,39.6567,60692.0
2022-06-17 13:50:00,40.1,40.17,40.06,40.09,33837.0,39.6567,39.7259,39.6172,39.6468,33837.0
2022-06-17 13:55:00,40.09,40.26,40.06,40.15,54952.0,39.6468,39.8149,39.6172,39.7062,54952.0
2022-06-17 14:00:00,40.17,40.26,40.11,40.17,40834.0,39.7259,39.8149,39.6666,39.7259,40834.0
2022-06-17 14:05:00,40.17,40.23,40.07,40.21,48086.0,39.7259,39.7853,39.627,39.7655,48086.0
2022-06-17 14:10:00,40.18,40.26,40.09,40.26,28510.0,39.7358,39.8149,39.6468,39.8149,28510.0
2022-06-17 14:15:00,40.24,40.36,40.19,40.27,68907.0,39.7952,39.9138,39.7457,39.8248,68907.0
2022-06-17 14:20:00,40.3,40.37,40.26,40.31,54749.0,39.8545,39.9237,39.8149,39.8644,54749.0
2022-06-17 14:25:00,40.31,40.37,40.21,40.23,34748.0,39.8644,39.9237,39.7655,39.7853,34748.0
2022-06-17 14:30:00,40.23,40.23,40.01,40.12,49415.0,39.7853,39.7853,39.5677,39.6765,49415.0
2022-06-17 14:35:00,40.13,40.31,40.1,40.31,36569.0,39.6864,39.8644,39.6567,39.8644,36569.0
2022-06-17 14:40:00,40.32,40.44,40.25,40.25,68100.0,39.8743,39.993,39.8051,39.8051,68100.0
2022-06-17 14:45:00,40.27,40.28,40.16,40.19,43215.0,39.8248,39.8347,39.7161,39.7457,43215.0
2022-06-17 14:50:00,40.18,40.2,40.05,40.09,41297.0,39.7358,39.7556,39.6073,39.6468,41297.0
2022-06-17 14:55:00,40.1,40.17,39.99,40.05,28672.0,39.6567,39.7259,39.5479,39.6073,28672.0
2022-06-17 15:00:00,40.06,40.21,40.01,40.05,63119.0,39.6172,39.7655,39.5677,39.6073,63119.0
2022-06-17 15:05:00,40.06,40.1,39.93,39.97,54433.0,39.6172,39.6567,39.4886,39.5282,54433.0
2022-06-17 15:10:00,39.98,39.98,39.64,39.69,108689.0,39.538,39.538,39.2018,39.2512,108689.0
2022-06-17 15:15:00,39.67,39.87,39.65,39.83,60346.0,39.2315,39.4293,39.2117,39.3897,60346.0
2022-06-17 15:20:00,39.85,40.12,39.83,40.09,121747.0,39.4095,39.6765,39.3897,39.6468,121747.0
2022-06-17 15:25:00,40.09,40.25,40.08,40.19,46885.0,39.6468,39.8051,39.6369,39.7457,46885.0
2022-06-17 15:30:00,40.21,40.21,39.97,40.07,87698.0,39.7655,39.7655,39.5282,39.627,87698.0
2022-06-17 15:35:00,40.07,40.17,40.02,40.14,49411.0,39.627,39.7259,39.5776,39.6963,49411.0
2022-06-17 15:40:00,40.14,40.14,39.9,39.93,69079.0,39.6963,39.6963,39.4589,39.4886,69079.0
2022-06-17 15:45:00,39.92,39.97,39.81,39.95,46513.0,39.4787,39.5282,39.3699,39.5084,46513.0
2022-06-17 15:50:00,39.95,40.03,39.8,39.98,119497.0,39.5084,39.5875,39.36,39.538,119497.0
2022-06-17 15:55:00,39.95,40.11,39.79,39.81,244165.0,39.5084,39.6666,39.3501,39.3699,244165.0
2022-06-21 09:30:00,41.14,41.48,41.11,41.47,302016.0,40.6852,41.0215,40.6555,41.0116,302016.0
2022-06-21 09:35:00,41.49,41.84,41.49,41.82,141646.0,41.0313,41.3775,41.0313,41.3577,141646.0
2022-06-21 09:40:00,41.83,41.98,41.81,41.86,100415.0,41.3676,41.5159,41.3478,41.3973,100415.0
2022-06-21 09:45:00,41.86,41.89,41.66,41.74,167024.0,41.3973,41.4269,41.1995,41.2786,167024.0
2022-06-21 09:50:00,41.78,41.95,41.71,41.93,58702.0,41.3181,41.4863,41.2489,41.4665,58702.0
2022-06-21 09:55:00,41.92,42.18,41.88,42.17,75554.0,41.4566,41.7137,41.417,41.7038,75554.0
2022-06-21 10:00:00,42.18,42.29,42.09,42.28,107629.0,41.7137,41.8225,41.6247,41.8126,107629.0
2022-06-21 10:05:00,42.28,42.31,42.08,42.12,71224.0,41.8126,41.8423,41.6148,41.6544,71224.0
2022-06-21 10:10:00,42.11,42.29,42.07,42.27,76327.0,41.6445,41.8225,41.6049,41.8027,76327.0
2022-06-21 10:15:00,42.28,42.35,42.14,42.29,87254.0,41.8126,41.8818,41.6742,41.8225,87254.0
2022-06-21 10:20:00,42.26,42.42,42.22,42.36,48620.0,41.7928,41.9511,41.7533,41.8917,48620.0
2022-06-21 10:25:00,42.38,42.39,42.18,42.23,73865.0,41.9115,41.9214,41.7137,41.7632,73865.0
2022-06-21 10:30:00,42.23,42.44,42.2,42.26,90192.0,41.7632,41.9708,41.7335,41.7928,90192.0
2022-06-21 10:35:00,42.27,42.29,42.16,42.26,117738.0,41.8027,41.8225,41.6939,41.7928,117738.0
2022-06-21 10:40:00,42.27,42.37,42.25,42.28,126397.0,41.8027,41.9016,41.7829,41.8126,126397.0
2022-06-21 10:45:00,42.27,42.42,42.22,42.37,121789.0,41.8027,41.9511,41.7533,41.9016,121789.0
2022-06-21 10:50:00,42.38,42.48,42.38,42.43,43136.0,41.9115,42.0104,41.9115,41.961,43136.0
2022-06-21 10:55:00,42.43,42.5,42.41,42.46,45651.0,41.961,42.0302,41.9412,41.9906,45651.0
2022-06-21 11:00:00,42.46,42.5,42.35,42.49,41217.0,41.9906,42.0302,41.8818,42.0203,41217.0
2022-06-21 11:05:00,42.49,42.49,42.38,42.46,71830.0,42.0203,42.0203,41.9115,41.9906,71830.0
2022-06-21 11:10:00,42.47,42.48,42.34,42.4,65232.0,42.0005,42.0104,41.872,41.9313,65232.0
2022-06-21 11:15:00,42.39,42.48,42.37,42.41,64866.0,41.9214,42.0104,41.9016,41.9412,64866.0
2022-06-21 11:20:00,42.42,42.46,42.27,42.32,58271.0,41.9511,41.9906,41.8027,41.8522,58271.0
2022-06-21 11:25:00,42.32,42.37,42.28,42.3,113882.0,41.8522,41.9016,41.8126,41.8324,113882.0
2022-06-21 11:30:00,42.3,42.35,42.28,42.33,142375.0,41.8324,41.8818,41.8126,41.8621,142375.0
2022-06-21 11:35:00,42.33,42.37,42.17,42.17,207838.0,41.8621,41.9016,41.7038,41.7038,207838.0
2022-06-21 11:40:00,42.17,42.26,42.12,42.19,175727.0,41.7038,41.7928,41.6544,41.7236,175727.0
2022-06-21 11:45:00,42.19,42.2,42.07,42.2,139224.0,41.7236,41.7335,41.6049,41.7335,139224.0
2022-06-21 11:50:00,42.21,42.22,42.06,42.08,102869.0,41.7434,41.7533,41.595,41.6148,102869.0
2022-06-21 11:55:00,42.07,42.15,42.01,42.01,94035.0,41.6049,41.6841,41.5456,41.5456,94035.0
2022-06-21 12:00:00,42.0,42.14,42.0,42.02,125338.0,41.5357,41.6742,41.5357,41.5555,125338.0
2022-06-21 12:05:00,42.01,42.04,41.89,41.91,180739.0,41.5456,41.5753,41.4269,41.4467,180739.0
2022-06-21 12:10:00,41.92,42.05,41.88,42.05,115269.0,41.4566,41.5852,41.417,41.5852,115269.0
2022-06-21 12:15:00,42.05,42.11,42.02,42.09,229474.0,41.5852,41.6445,41.5555,41.6247,229474.0
2022-06-21 12:20:00,42.09,42.12,42.0,42.05,143276.0,41.6247,41.6544,41.5357,41.5852,143276.0
2022-06-21 12:25:00,42.05,42.1,41.98,42.0,140678.0,41.5852,41.6346,41.5159,41.5357,140678.0
2022-06-21 12:30:00,42.01,42.08,41.95,42.06,74164.0,41.5456,41.6148,41.4863,41.595,74164.0
2022-06-21 12:35:00,42.07,42.16,42.04,42.14,62546.0,41.6049,41.6939,41.5753,41.6742,62546.0
2022-06-21 12:40:00,42.14,42.17,42.04,42.12,86115.0,41.6742,41.7038,41.5753,41.6544,86115.0
2022-06-21 12:45:00,42.12,42.15,42.06,42.11,74759.0,41.6544,41.6841,41.595,41.6445,74759.0
2022-06-21 12:50:00,42.12,42.17,42.09,42.16,30579.0,41.6544,41.7038,41.6247,41.6939,30579.0
2022-06-21 12:55:00,42.16,42.2,42.12,42.17,57275.0,41.6939,41.7335,41.6544,41.7038,57275.0
2022-06-21 13:00:00,42.17,42.17,42.09,42.12,45963.0,41.7038,41.7038,41.6247,41.6544,45963.0
2022-06-21 13:05:00,42.12,42.13,42.0,42.1,61068.0,41.6544,41.6643,41.5357,41.6346,61068.0
2022-06-21 13:10:00,42.11,42.27,42.08,42.24,23456.0,41.6445,41.8027,41.6148,41.7731,23456.0
2022-06-21 13:15:00,42.24,42.25,42.13,42.17,22398.0,41.7731,41.7829,41.6643,41.7038,22398.0
2022-06-21 13:20:00,42.18,42.19,42.07,42.13,41748.0,41.7137,41.7236,41.6049,41.6643,41748.0
2022-06-21 13:25:00,42.13,42.19,42.06,42.07,39115.0,41.6643,41.7236,41.595,41.6049,39115.0
2022-06-21 13:30:00,42.08,42.22,42.08,42.18,38639.0,41.6148,41.7533,41.6148,41.7137,38639.0
2022-06-21 13:35:00,42.19,42.19,42.06,42.07,54151.0,41.7236,41.7236,41.595,41.6049,54151.0
2022-06-21 13:40:00,42.06,42.08,41.97,42.06,69896.0,41.595,41.6148,41.506,41.595,69896.0
2022-06-21 13:45:00,42.07,42.08,42.0,42.08,62356.0,41.6049,41.6148,41.5357,41.6148,62356.0
2022-06-21 13:50:00,42.09,42.1,42.03,42.03,14498.0,41.6247,41.6346,41.5654,41.5654,14498.0
2022-06-21 13:55:00,42.02,42.06,41.97,41.99,33632.0,41.5555,41.595,41.506,41.5258,33632.0
2022-06-21 14:00:00,41.99,41.99,41.88,41.89,35503.0,41.5258,41.5258,41.417,41.4269,35503.0
2022-06-21 14:05:00,41.88,41.95,41.86,41.9,62696.0,41.417,41.4863,41.3973,41.4368,62696.0
2022-06-21 14:10:00,41.92,41.95,41.84,41.84,34230.0,41.4566,41.4863,41.3775,41.3775,34230.0
2022-06-21 14:15:00,41.84,41.98,41.84,41.93,32357.0,41.3775,41.5159,41.3775,41.4665,32357.0
2022-06-21 14:20:00,41.92,42.02,41.9,41.91,30415.0,41.4566,41.5555,41.4368,41.4467,30415.0
2022-06-21 14:25:00,41.92,41.98,41.88,41.96,39418.0,41.4566,41.5159,41.417,41.4962,39418.0
2022-06-21 14:30:00,41.98,42.02,41.94,42.01,53603.0,41.5159,41.5555,41.4764,41.5456,53603.0
2022-06-21 14:35:00,42.01,42.05,41.83,41.87,73635.0,41.5456,41.5852,41.3676,41.4071,73635.0
2022-06-21 14:40:00,41.85,42.01,41.83,41.97,106708.0,41.3874,41.5456,41.3676,41.506,106708.0
2022-06-21 14:45:00,41.97,41.97,41.87,41.88,55990.0,41.506,41.506,41.4071,41.417,55990.0
2022-06-21 14:50:00,41.88,42.08,41.88,42.08,49068.0,41.417,41.6148,41.417,41.6148,49068.0
2022-06-21 14:55:00,42.08,42.13,42.04,42.09,39563.0,41.6148,41.6643,41.5753,41.6247,39563.0
2022-06-21 15:00:00,42.09,42.18,42.06,42.12,79288.0,41.6247,41.7137,41.595,41.6544,79288.0
2022-06-21 15:05:00,42.11,42.17,42.08,42.14,37780.0,41.6445,41.7038,41.6148,41.6742,37780.0
2022-06-21 15:10:00,42.15,42.21,42.13,42.17,36763.0,41.6841,41.7434,41.6643,41.7038,36763.0
2022-06-21 15:15:00,42.18,42.2,42.11,42.13,58587.0,41.7137,41.7335,41.6445,41.6643,58587.0
2022-06-21 15:20:00,42.12,42.2,42.06,42.13,28853.0,41.6544,41.7335,41.595,41.6643,28853.0
2022-06-21 15:25:00,42.12,42.13,42.0,42.07,49004.0,41.6544,41.6643,41.5357,41.6049,49004.0
2022-06-21 15:30:00,42.07,42.12,42.03,42.09,100659.0,41.6049,41.6544,41.5654,41.6247,100659.0
2022-06-21 15:35:00,42.08,42.08,41.95,42.0,27316.0,41.6148,41.6148,41.4863,41.5357,27316.0
2022-06-21 15:40:00,42.0,42.04,41.93,42.03,49011.0,41.5357,41.5753,41.4665,41.5654,49011.0
2022-06-21 15:45:00,42.03,42.03,41.94,41.97,62886.0,41.5654,41.5654,41.4764,41.506,62886.0
2022-06-21 15:50:00,41.97,42.11,41.94,41.99,165945.0,41.506,41.6445,41.4764,41.5258,165945.0
2022-06-21 15:55:00,41.98,41.98,41.73,41.85,325110.0,41.5159,41.5159,41.2687,41.3874,325110.0
2022-06-22 09:30:00,41.01,41.42,40.88,41.26,496344.0,40.5567,40.9621,40.4281,40.8039,496344.0
2022-06-22 09:35:00,41.27,41.4,41.11,41.22,190165.0,40.8138,40.9423,40.6555,40.7643,190165.0
2022-06-22 09:40:00,41.24,41.4,41.03,41.4,122463.0,40.7841,40.9423,40.5764,40.9423,122463.0
2022-06-22 09:45:00,41.43,41.64,41.4,41.5,132944.0,40.972,41.1797,40.9423,41.0412,132944.0
2022-06-22 09:50:00,41.51,41.99,41.3,41.98,158395.0,41.0511,41.5258,40.8434,41.5159,158395.0
2022-06-22 09:55:00,41.99,42.12,41.9,41.91,99008.0,41.5258,41.6544,41.4368,41.4467,99008.0
2022-06-22 10:00:00,41.92,42.03,41.69,41.81,153672.0,41.4566,41.5654,41.2291,41.3478,153672.0
2022-06-22 10:05:00,41.8,41.99,41.7,41.99,51853.0,41.3379,41.5258,41.239,41.5258,51853.0
2022-06-22 10:10:00,42.0,42.23,41.87,42.19,56232.0,41.5357,41.7632,41.4071,41.7236,56232.0
2022-06-22 10:15:00,42.19,42.48,42.12,42.43,195231.0,41.7236,42.0104,41.6544,41.961,195231.0
2022-06-22 10:20:00,42.43,42.73,42.35,42.71,173403.0,41.961,42.2576,41.8818,42.2379,173403.0
2022-06-22 10:25:00,42.7,42.81,42.63,42.75,118153.0,42.228,42.3368,42.1587,42.2774,118153.0
2022-06-22 10:30:00,42.75,42.86,42.69,42.78,83274.0,42.2774,42.3862,42.2181,42.3071,83274.0
2022-06-22 10:35:00,42.77,43.03,42.71,42.99,122524.0,42.2972,42.5543,42.2379,42.5148,122524.0
2022-06-22 10:40:00,43.0,43.0,42.78,42.85,68235.0,42.5247,42.5247,42.3071,42.3763,68235.0
2022-06-22 10:45:00,42.86,42.86,42.48,42.6,110641.0,42.3862,42.3862,42.0104,42.1291,110641.0
2022-06-22 10:50:00,42.61,42.7,42.54,42.65,57113.0,42.139,42.228,42.0697,42.1785,57113.0
2022-06-22 10:55:00,42.61,42.71,42.59,42.69,19351.0,42.139,42.2379,42.1192,42.2181,19351.0
2022-06-22 11:00:00,42.69,42.7,42.31,42.44,103620.0,42.2181,42.228,41.8423,41.9708,103620.0
2022-06-22 11:05:00,42.43,42.49,42.36,42.49,63624.0,41.961,42.0203,41.8917,42.0203,63624.0
2022-06-22 11:10:00,42.48,42.52,42.38,42.39,67448.0,42.0104,42.05,41.9115,41.9214,67448.0
2022-06-22 11:15:00,42.39,42.64,42.38,42.61,142140.0,41.9214,42.1686,41.9115,42.139,142140.0
2022-06-22 11:20:00,42.61,42.63,42.45,42.58,52602.0,42.139,42.1587,41.9807,42.1093,52602.0
2022-06-22 11:25:00,42.56,42.62,42.49,42.53,60661.0,42.0895,42.1489,42.0203,42.0599,60661.0
2022-06-22 11:30:00,42.56,42.8,42.56,42.7,48292.0,42.0895,42.3269,42.0895,42.228,48292.0
2022-06-22 11:35:00,42.68,42.74,42.65,42.69,26060.0,42.2082,42.2675,42.1785,42.2181,26060.0
2022-06-22 11:40:00,42.68,42.68,42.24,42.27,110339.0,42.2082,42.2082,41.7731,41.8027,110339.0
2022-06-22 11:45:00,42.25,42.28,42.09,42.2,66441.0,41.7829,41.8126,41.6247,41.7335,66441.0
2022-06-22 11:50:00,42.2,42.2,41.97,42.01,47045.0,41.7335,41.7335,41.506,41.5456,47045.0
2022-06-22 11:55:00,42.01,42.06,41.86,41.88,19956.0,41.5456,41.595,41.3973,41.417,19956.0
2022-06-22 12:00:00,41.87,42.17,41.85,41.93,116645.0,41.4071,41.7038,41.3874,41.4665,116645.0
2022-06-22 12:05:00,41.91,41.93,41.74,41.79,44661.0,41.4467,41.4665,41.2786,41.328,44661.0
2022-06-22 12:10:00,41.82,41.95,41.77,41.91,23613.0,41.3577,41.4863,41.3083,41.4467,23613.0
2022-06-22 12:15:00,41.9,42.1,41.89,42.09,40884.0,41.4368,41.6346,41.4269,41.6247,40884.0
2022-06-22 12:20:00,42.07,42.15,42.03,42.04,27835.0,41.6049,41.6841,41.5654,41.5753,27835.0
2022-06-22 12:25:00,42.02,42.17,42.02,42.08,15398.0,41.5555,41.7038,41.5555,41.6148,15398.0
2022-06-22 12:30:00,42.07,42.27,42.05,42.23,24206.0,41.6049,41.8027,41.5852,41.7632,24206.0
2022-06-22 12:35:00,42.24,42.3,42.14,42.14,31479.0,41.7731,41.8324,41.6742,41.6742,31479.0
2022-06-22 12:40:00,42.15,42.25,42.15,42.24,7033.0,41.6841,41.7829,41.6841,41.7731,7033.0
2022-06-22 12:45:00,42.25,42.29,42.12,42.12,18582.0,41.7829,41.8225,41.6544,41.6544,18582.0
2022-06-22 12:50:00,42.18,42.23,42.09,42.22,10104.0,41.7137,41.7632,41.6247,41.7533,10104.0
2022-06-22 12:55:00,42.22,42.38,42.18,42.37,25883.0,41.7533,41.9115,41.7137,41.9016,25883.0
2022-06-22 13:00:00,42.38,42.39,42.12,42.17,27485.0,41.9115,41.9214,41.6544,41.7038,27485.0
2022-06-22 13:05:00,42.2,42.29,42.19,42.25,10749.0,41.7335,41.8225,41.7236,41.7829,10749.0
2022-06-22 13:10:00,42.23,42.35,42.23,42.32,10776.0,41.7632,41.8818,41.7632,41.8522,10776.0
2022-06-22 13:15:00,42.34,42.48,42.31,42.46,21562.0,41.872,42.0104,41.8423,41.9906,21562.0
2022-06-22 13:20:00,42.46,42.53,42.44,42.5,23579.0,41.9906,42.0599,41.9708,42.0302,23579.0
2022-06-22 13:25:00,42.5,42.56,42.4,42.46,32325.0,42.0302,42.0895,41.9313,41.9906,32325.0
2022-06-22 13:30:00,42.47,42.47,42.37,42.37,7464.0,42.0005,42.0005,41.9016,41.9016,7464.0
2022-06-22 13:35:00,42.35,42.46,42.32,42.46,22872.0,41.8818,41.9906,41.8522,41.9906,22872.0
2022-06-22 13:40:00,42.44,42.48,42.39,42.48,5920.0,41.9708,42.0104,41.9214,42.0104,5920.0
2022-06-22 13:45:00,42.48,42.56,42.46,42.55,22791.0,42.0104,42.0895,41.9906,42.0796,22791.0
2022-06-22 13:50:00,42.54,42.56,42.35,42.4,17326.0,42.0697,42.0895,41.8818,41.9313,17326.0
2022-06-22 13:55:00,42.4,42.44,42.3,42.41,22055.0,41.9313,41.9708,41.8324,41.9412,22055.0
2022-06-22 14:00:00,42.41,42.54,42.39,42.48,64113.0,41.9412,42.0697,41.9214,42.0104,64113.0
2022-06-22 14:05:00,42.49,42.79,42.48,42.75,57122.0,42.0203,42.317,42.0104,42.2774,57122.0
2022-06-22 14:10:00,42.74,42.75,42.67,42.71,11706.0,42.2675,42.2774,42.1983,42.2379,11706.0
2022-06-22 14:15:00,42.71,42.83,42.69,42.75,77289.0,42.2379,42.3565,42.2181,42.2774,77289.0
2022-06-22 14:20:00,42.78,42.79,42.55,42.64,63171.0,42.3071,42.317,42.0796,42.1686,63171.0
2022-06-22 14:25:00,42.63,42.63,42.47,42.47,25978.0,42.1587,42.1587,42.0005,42.0005,25978.0
2022-06-22 14:30:00,42.49,42.55,42.47,42.54,35194.0,42.0203,42.0796,42.0005,42.0697,35194.0
2022-06-22 14:35:00,42.54,42.6,42.52,42.53,31062.0,42.0697,42.1291,42.05,42.0599,31062.0
2022-06-22 14:40:00,42.52,42.56,42.42,42.5,22911.0,42.05,42.0895,41.9511,42.0302,22911.0
2022-06-22 14:45:00,42.49,42.55,42.34,42.34,13386.0,42.0203,42.0796,41.872,41.872,13386.0
2022-06-22 14:50:00,42.32,42.39,42.3,42.38,11672.0,41.8522,41.9214,41.8324,41.9115,11672.0
2022-06-22 14:55:00,42.43,42.5,42.42,42.48,16215.0,41.961,42.0302,41.9511,42.0104,16215.0
2022-06-22 15:00:00,42.49,42.54,42.33,42.45,18360.0,42.0203,42.0697,41.8621,41.9807,18360.0
2022-06-22 15:05:00,42.52,42.55,42.38,42.4,22149.0,42.05,42.0796,41.9115,41.9313,22149.0
2022-06-22 15:10:00,42.38,42.44,42.29,42.4,14615.0,41.9115,41.9708,41.8225,41.9313,14615.0
2022-06-22 15:15:00,42.39,42.42,42.25,42.27,12547.0,41.9214,41.9511,41.7829,41.8027,12547.0
2022-06-22 15:20:00,42.29,42.35,42.23,42.29,248976.0,41.8225,41.8818,41.7632,41.8225,248976.0
2022-06-22 15:25:00,42.23,42.25,41.94,42.01,51856.0,41.7632,41.7829,41.4764,41.5456,51856.0
2022-06-22 15:30:00,41.99,42.06,41.89,41.89,89363.0,41.5258,41.595,41.4269,41.4269,89363.0
2022-06-22 15:35:00,41.88,41.9,41.74,41.8,68034.0,41.417,41.4368,41.2786,41.3379,68034.0
2022-06-22 15:40:00,41.77,41.81,41.64,41.8,55400.0,41.3083,41.3478,41.1797,41.3379,55400.0
2022-06-22 15:45:00,41.76,41.78,41.56,41.65,50783.0,41.2984,41.3181,41.1006,41.1896,50783.0
2022-06-22 15:50:00,41.64,41.99,41.58,41.93,89875.0,41.1797,41.5258,41.1204,41.4665,89875.0
2022-06-22 15:55:00,41.95,42.0,41.67,41.67,45376.0,41.4863,41.5357,41.2094,41.2094,45376.0
2022-06-23 09:30:00,42.45,42.6,42.15,42.18,132755.0,41.9807,42.1291,41.6841,41.7137,132755.0
2022-06-23 09:35:00,42.18,42.18,41.72,41.77,89694.0,41.7137,41.7137,41.2588,41.3083,89694.0
2022-06-23 09:40:00,41.75,42.17,41.75,41.93,168700.0,41.2885,41.7038,41.2885,41.4665,168700.0
2022-06-23 09:45:00,41.96,42.17,41.74,42.07,181829.0,41.4962,41.7038,41.2786,41.6049,181829.0
2022-06-23 09:50:00,42.07,42.08,41.58,41.66,126954.0,41.6049,41.6148,41.1204,41.1995,126954.0
2022-06-23 09:55:00,41.68,42.36,41.63,42.32,141041.0,41.2192,41.8917,41.1698,41.8522,141041.0
2022-06-23 10:00:00,42.31,42.49,42.27,42.42,89121.0,41.8423,42.0203,41.8027,41.9511,89121.0
2022-06-23 10:05:00,42.4,42.59,42.15,42.17,120897.0,41.9313,42.1192,41.6841,41.7038,120897.0
2022-06-23 10:10:00,42.16,42.31,41.94,42.15,111312.0,41.6939,41.8423,41.4764,41.6841,111312.0
2022-06-23 10:15:00,42.15,42.36,42.08,42.26,55617.0,41.6841,41.8917,41.6148,41.7928,55617.0
2022-06-23 10:20:00,42.31,42.58,42.3,42.44,89230.0,41.8423,42.1093,41.8324,41.9708,89230.0
2022-06-23 10:25:00,42.38,42.59,42.25,42.35,85207.0,41.9115,42.1192,41.7829,41.8818,85207.0
2022-06-23 10:30:00,42.38,42.55,42.31,42.38,142225.0,41.9115,42.0796,41.8423,41.9115,142225.0
2022-06-23 10:35:00,42.31,42.56,42.23,42.56,37760.0,41.8423,42.0895,41.7632,42.0895,37760.0
2022-06-23 10:40:00,42.61,42.86,42.61,42.71,119136.0,42.139,42.3862,42.139,42.2379,119136.0
2022-06-23 10:45:00,42.71,42.83,42.64,42.69,58512.0,42.2379,42.3565,42.1686,42.2181,58512.0
2022-06-23 10:50:00,42.71,42.76,42.63,42.69,25857.0,42.2379,42.2873,42.1587,42.2181,25857.0
2022-06-23 10:55:00,42.72,42.91,42.72,42.85,46013.0,42.2478,42.4357,42.2478,42.3763,46013.0
2022-06-23 11:00:00,42.79,42.81,42.54,42.56,37256.0,42.317,42.3368,42.0697,42.0895,37256.0
2022-06-23 11:05:00,42.53,42.67,42.51,42.67,17596.0,42.0599,42.1983,42.0401,42.1983,17596.0
2022-06-23 11:10:00,42.68,42.97,42.63,42.91,39539.0,42.2082,42.495,42.1587,42.4357,39539.0
2022-06-23 11:15:00,42.9,42.95,42.85,42.93,10983.0,42.4258,42.4752,42.3763,42.4554,10983.0
2022-06-23 11:20:00,42.91,43.0,42.67,42.75,72526.0,42.4357,42.5247,42.1983,42.2774,72526.0
2022-06-23 11:25:00,42.74,42.86,42.73,42.76,24100.0,42.2675,42.3862,42.2576,42.2873,24100.0
2022-06-23 11:30:00,42.83,42.88,42.57,42.63,52606.0,42.3565,42.406,42.0994,42.1587,52606.0
2022-06-23 11:35:00,42.61,42.62,42.38,42.39,49554.0,42.139,42.1489,41.9115,41.9214,49554.0
2022-06-23 11:40:00,42.4,42.54,42.38,42.54,20724.0,41.9313,42.0697,41.9115,42.0697,20724.0
2022-06-23 11:45:00,42.54,42.6,42.46,42.59,19441.0,42.0697,42.1291,41.9906,42.1192,19441.0
2022-06-23 11:50:00,42.56,42.62,42.53,42.53,16323.0,42.0895,42.1489,42.0599,42.0599,16323.0
2022-06-23 11:55:00,42.52,42.52,42.32,42.33,46773.0,42.05,42.05,41.8522,41.8621,46773.0
2022-06-23 12:00:00,42.35,42.38,41.97,41.99,78339.0,41.8818,41.9115,41.506,41.5258,78339.0
2022-06-23 12:05:00,41.98,42.19,41.96,42.07,64149.0,41.5159,41.7236,41.4962,41.6049,64149.0
2022-06-23 12:10:00,42.05,42.17,41.99,42.15,34521.0,41.5852,41.7038,41.5258,41.6841,34521.0
2022-06-23 12:15:00,42.13,42.32,42.07,42.23,39995.0,41.6643,41.8522,41.6049,41.7632,39995.0
2022-06-23 12:20:00,42.24,42.33,42.16,42.24,43723.0,41.7731,41.8621,41.6939,41.7731,43723.0
2022-06-23 12:25:00,42.23,42.32,42.17,42.22,44822.0,41.7632,41.8522,41.7038,41.7533,44822.0
2022-06-23 12:30:00,42.22,42.28,42.04,42.04,54277.0,41.7533,41.8126,41.5753,41.5753,54277.0
2022-06-23 12:35:00,42.07,42.14,41.86,41.88,31664.0,41.6049,41.6742,41.3973,41.417,31664.0
2022-06-23 12:40:00,41.86,42.03,41.85,41.93,33294.0,41.3973,41.5654,41.3874,41.4665,33294.0
2022-06-23 12:45:00,41.89,42.0,41.79,41.92,27229.0,41.4269,41.5357,41.328,41.4566,27229.0
2022-06-23 12:50:00,41.91,41.95,41.75,41.9,54850.0,41.4467,41.4863,41.2885,41.4368,54850.0
2022-06-23 12:55:00,41.89,41.96,41.81,41.81,19150.0,41.4269,41.4962,41.3478,41.3478,19150.0
2022-06-23 13:00:00,41.81,41.81,41.6,41.7,58025.0,41.3478,41.3478,41.1401,41.239,58025.0
2022-06-23 13:05:00,41.69,41.98,41.69,41.9,51852.0,41.2291,41.5159,41.2291,41.4368,51852.0
2022-06-23 13:10:00,41.88,41.98,41.84,41.88,56247.0,41.417,41.5159,41.3775,41.417,56247.0
2022-06-23 13:15:00,41.89,41.97,41.86,41.91,13758.0,41.4269,41.506,41.3973,41.4467,13758.0
2022-06-23 13:20:00,41.91,42.01,41.77,41.88,43305.0,41.4467,41.5456,41.3083,41.417,43305.0
2022-06-23 13:25:00,41.88,41.94,41.78,41.81,23870.0,41.417,41.4764,41.3181,41.3478,23870.0
2022-06-23 13:30:00,41.81,41.94,41.81,41.91,20350.0,41.3478,41.4764,41.3478,41.4467,20350.0
2022-06-23 13:35:00,41.91,41.98,41.73,41.79,26902.0,41.4467,41.5159,41.2687,41.328,26902.0
2022-06-23 13:40:00,41.82,41.85,41.67,41.79,15826.0,41.3577,41.3874,41.2094,41.328,15826.0
2022-06-23 13:45:00,41.79,41.91,41.76,41.85,23896.0,41.328,41.4467,41.2984,41.3874,23896.0
2022-06-23 13:50:00,41.91,42.08,41.9,42.06,34927.0,41.4467,41.6148,41.4368,41.595,34927.0
2022-06-23 13:55:00,42.08,42.13,42.04,42.11,13143.0,41.6148,41.6643,41.5753,41.6445,13143.0
2022-06-23 14:00:00,42.12,42.19,42.05,42.13,22966.0,41.6544,41.7236,41.5852,41.6643,22966.0
2022-06-23 14:05:00,42.09,42.18,42.09,42.18,13554.0,41.6247,41.7137,41.6247,41.7137,13554.0
2022-06-23 14:10:00,42.19,42.21,42.08,42.12,13824.0,41.7236,41.7434,41.6148,41.6544,13824.0
2022-06-23 14:15:00,42.11,42.14,42.03,42.1,14998.0,41.6445,41.6742,41.5654,41.6346,14998.0
2022-06-23 14:20:00,42.1,42.22,42.04,42.16,21362.0,41.6346,41.7533,41.5753,41.6939,21362.0
2022-06-23 14:25:00,42.19,42.33,42.16,42.3,32579.0,41.7236,41.8621,41.6939,41.8324,32579.0
2022-06-23 14:30:00,42.29,42.48,42.29,42.47,17166.0,41.8225,42.0104,41.8225,42.0005,17166.0
2022-06-23 14:35:00,42.47,42.54,42.41,42.51,52987.0,42.0005,42.0697,41.9412,42.0401,52987.0
2022-06-23 14:40:00,42.51,42.51,42.42,42.44,25012.0,42.0401,42.0401,41.9511,41.9708,25012.0
2022-06-23 14:45:00,42.44,42.45,42.35,42.4,13362.0,41.9708,41.9807,41.8818,41.9313,13362.0
2022-06-23 14:50:00,42.4,42.46,42.4,42.44,8389.0,41.9313,41.9906,41.9313,41.9708,8389.0
2022-06-23 14:55:00,42.39,42.47,42.38,42.47,12005.0,41.9214,42.0005,41.9115,42.0005,12005.0
2022-06-23 15:00:00,42.44,42.54,42.35,42.54,21709.0,41.9708,42.0697,41.8818,42.0697,21709.0
2022-06-23 15:05:00,42.52,42.66,42.52,42.57,52169.0,42.05,42.1884,42.05,42.0994,52169.0
2022-06-23 15:10:00,42.6,42.66,42.54,42.65,19181.0,42.1291,42.1884,42.0697,42.1785,19181.0
2022-06-23 15:15:00,42.65,42.66,42.47,42.57,21713.0,42.1785,42.1884,42.0005,42.0994,21713.0
2022-06-23 15:20:00,42.57,42.62,42.54,42.56,40932.0,42.0994,42.1489,42.0697,42.0895,40932.0
2022-06-23 15:25:00,42.55,42.71,42.54,42.66,35137.0,42.0796,42.2379,42.0697,42.1884,35137.0
2022-06-23 15:30:00,42.7,42.93,42.7,42.92,49376.0,42.228,42.4554,42.228,42.4455,49376.0
2022-06-23 15:35:00,42.91,42.92,42.77,42.81,67894.0,42.4357,42.4455,42.2972,42.3368,67894.0
2022-06-23 15:40:00,42.81,42.99,42.79,42.87,76885.0,42.3368,42.5148,42.317,42.3961,76885.0
2022-06-23 15:45:00,42.87,43.05,42.86,43.04,239943.0,42.3961,42.5741,42.3862,42.5642,239943.0
2022-06-23 15:50:00,43.04,43.18,42.89,42.91,192585.0,42.5642,42.7027,42.4159,42.4357,192585.0
2022-06-23 15:55:00,42.91,43.02,42.87,42.93,172291.0,42.4357,42.5444,42.3961,42.4554,172291.0
2022-06-24 09:30:00,43.8,44.21,43.74,44.15,240574.0,43.3158,43.7213,43.2565,43.6619,240574.0
2022-06-24 09:35:00,44.2,44.32,44.13,44.28,117895.0,43.7114,43.8301,43.6422,43.7905,117895.0
2022-06-24 09:40:00,44.25,44.59,44.2,44.59,190817.0,43.7608,44.0971,43.7114,44.0971,190817.0
2022-06-24 09:45:00,44.6,44.67,44.47,44.66,89139.0,44.107,44.1762,43.9784,44.1663,89139.0
2022-06-24 09:50:00,44.68,44.76,44.64,44.7,60805.0,44.1861,44.2652,44.1465,44.2059,60805.0
2022-06-24 09:55:00,44.66,44.69,44.47,44.54,52136.0,44.1663,44.196,43.9784,44.0476,52136.0
2022-06-24 10:00:00,44.57,45.3,44.57,45.16,309101.0,44.0773,44.7992,44.0773,44.6608,309101.0
2022-06-24 10:05:00,45.15,45.49,45.15,45.43,70339.0,44.6509,44.9871,44.6509,44.9278,70339.0
2022-06-24 10:10:00,45.46,45.47,45.25,45.28,90264.0,44.9575,44.9674,44.7498,44.7795,90264.0
2022-06-24 10:15:00,45.29,45.41,45.22,45.27,44406.0,44.7893,44.908,44.7201,44.7696,44406.0
2022-06-24 10:20:00,45.27,45.41,45.22,45.28,94274.0,44.7696,44.908,44.7201,44.7795,94274.0
2022-06-24 10:25:00,45.28,45.3,45.11,45.23,65418.0,44.7795,44.7992,44.6113,44.73,65418.0
2022-06-24 10:30:00,45.27,45.33,45.14,45.2,59624.0,44.7696,44.8289,44.641,44.7003,59624.0
2022-06-24 10:35:00,45.22,45.23,45.0,45.06,55580.0,44.7201,44.73,44.5025,44.5619,55580.0
2022-06-24 10:40:00,45.05,45.05,44.86,44.91,54210.0,44.552,44.552,44.3641,44.4135,54210.0
2022-06-24 10:45:00,44.91,45.05,44.8,44.97,43947.0,44.4135,44.552,44.3048,44.4729,43947.0
2022-06-24 10:50:00,44.99,45.0,44.86,44.94,54991.0,44.4927,44.5025,44.3641,44.4432,54991.0
2022-06-24 10:55:00,44.93,45.09,44.9,45.0,51924.0,44.4333,44.5916,44.4037,44.5025,51924.0
2022-06-24 11:00:00,45.0,45.19,44.96,45.19,40648.0,44.5025,44.6904,44.463,44.6904,40648.0
2022-06-24 11:05:00,45.17,45.19,45.06,45.07,36581.0,44.6707,44.6904,44.5619,44.5718,36581.0
2022-06-24 11:10:00,45.09,45.1,44.9,44.91,27426.0,44.5916,44.6014,44.4037,44.4135,27426.0
2022-06-24 11:15:00,44.89,44.89,44.67,44.68,77212.0,44.3938,44.3938,44.1762,44.1861,77212.0
2022-06-24 11:20:00,44.67,44.79,44.67,44.76,35666.0,44.1762,44.2949,44.1762,44.2652,35666.0
2022-06-24 11:25:00,44.75,44.93,44.75,44.92,67682.0,44.2553,44.4333,44.2553,44.4234,67682.0
2022-06-24 11:30:00,44.92,44.93,44.82,44.82,26534.0,44.4234,44.4333,44.3245,44.3245,26534.0
2022-06-24 11:35:00,44.8,44.93,44.78,44.9,15824.0,44.3048,44.4333,44.285,44.4037,15824.0
2022-06-24 11:40:00,44.89,44.93,44.84,44.85,17572.0,44.3938,44.4333,44.3443,44.3542,17572.0
2022-06-24 11:45:00,44.82,44.88,44.75,44.84,49068.0,44.3245,44.3839,44.2553,44.3443,49068.0
2022-06-24 11:50:00,44.83,44.94,44.79,44.86,18340.0,44.3344,44.4432,44.2949,44.3641,18340.0
2022-06-24 11:55:00,44.87,44.99,44.83,44.99,13973.0,44.374,44.4927,44.3344,44.4927,13973.0
2022-06-24 12:00:00,44.99,45.11,44.94,45.03,37064.0,44.4927,44.6113,44.4432,44.5322,37064.0
2022-06-24 12:05:00,45.02,45.05,44.99,45.01,11651.0,44.5223,44.552,44.4927,44.5124,11651.0
2022-06-24 12:10:00,45.06,45.06,45.0,45.06,8690.0,44.5619,44.5619,44.5025,44.5619,8690.0
2022-06-24 12:15:00,45.05,45.11,45.02,45.11,10033.0,44.552,44.6113,44.5223,44.6113,10033.0
2022-06-24 12:20:00,45.05,45.06,44.93,45.03,16704.0,44.552,44.5619,44.4333,44.5322,16704.0
2022-06-24 12:25:00,45.05,45.06,44.95,44.99,18792.0,44.552,44.5619,44.4531,44.4927,18792.0
2022-06-24 12:30:00,45.0,45.03,44.85,44.86,18228.0,44.5025,44.5322,44.3542,44.3641,18228.0
2022-06-24 12:35:00,44.86,44.93,44.85,44.92,3447.0,44.3641,44.4333,44.3542,44.4234,3447.0
2022-06-24 12:40:00,44.93,45.05,44.93,45.05,5609.0,44.4333,44.552,44.4333,44.552,5609.0
2022-06-24 12:45:00,45.01,45.01,44.9,44.94,8460.0,44.5124,44.5124,44.4037,44.4432,8460.0
2022-06-24 12:50:00,44.95,45.04,44.95,45.04,7085.0,44.4531,44.5421,44.4531,44.5421,7085.0
2022-06-24 12:55:00,45.03,45.1,45.02,45.08,9782.0,44.5322,44.6014,44.5223,44.5817,9782.0
2022-06-24 13:00:00,45.06,45.15,45.06,45.07,19715.0,44.5619,44.6509,44.5619,44.5718,19715.0
2022-06-24 13:05:00,45.08,45.1,45.04,45.07,14686.0,44.5817,44.6014,44.5421,44.5718,14686.0
2022-06-24 13:10:00,45.08,45.11,45.08,45.1,8667.0,44.5817,44.6113,44.5817,44.6014,8667.0
2022-06-24 13:15:00,45.11,45.11,45.03,45.03,23458.0,44.6113,44.6113,44.5322,44.5322,23458.0
2022-06-24 13:20:00,45.02,45.07,45.01,45.02,10751.0,44.5223,44.5718,44.5124,44.5223,10751.0
2022-06-24 13:25:00,45.01,45.06,44.98,45.02,8913.0,44.5124,44.5619,44.4828,44.5223,8913.0
2022-06-24 13:30:00,45.02,45.05,44.97,45.05,13243.0,44.5223,44.552,44.4729,44.552,13243.0
2022-06-24 13:35:00,45.04,45.05,44.94,44.98,100914.0,44.5421,44.552,44.4432,44.4828,100914.0
2022-06-24 13:40:00,44.96,45.01,44.92,44.99,10990.0,44.463,44.5124,44.4234,44.4927,10990.0
2022-06-24 13:45:00,44.95,44.96,44.92,44.94,11310.0,44.4531,44.463,44.4234,44.4432,11310.0
2022-06-24 13:50:00,44.94,45.01,44.9,44.91,12976.0,44.4432,44.5124,44.4037,44.4135,12976.0
2022-06-24 13:55:00,44.89,44.99,44.87,44.9,28988.0,44.3938,44.4927,44.374,44.4037,28988.0
2022-06-24 14:00:00,44.95,44.98,44.92,44.94,7091.0,44.4531,44.4828,44.4234,44.4432,7091.0
2022-06-24 14:05:00,44.95,44.96,44.89,44.91,7822.0,44.4531,44.463,44.3938,44.4135,7822.0
2022-06-24 14:10:00,44.93,45.04,44.93,45.0,7647.0,44.4333,44.5421,44.4333,44.5025,7647.0
2022-06-24 14:15:00,45.0,45.07,44.99,45.06,12501.0,44.5025,44.5718,44.4927,44.5619,12501.0
2022-06-24 14:20:00,45.07,45.07,45.0,45.03,6165.0,44.5718,44.5718,44.5025,44.5322,6165.0
2022-06-24 14:25:00,45.07,45.15,45.06,45.1,12630.0,44.5718,44.6509,44.5619,44.6014,12630.0
2022-06-24 14:30:00,45.09,45.18,45.09,45.17,23439.0,44.5916,44.6806,44.5916,44.6707,23439.0
2022-06-24 14:35:00,45.19,45.19,45.13,45.14,19139.0,44.6904,44.6904,44.6311,44.641,19139.0
2022-06-24 14:40:00,45.13,45.19,45.11,45.19,6605.0,44.6311,44.6904,44.6113,44.6904,6605.0
2022-06-24 14:45:00,45.2,45.29,45.19,45.29,23671.0,44.7003,44.7893,44.6904,44.7893,23671.0
2022-06-24 14:50:00,45.3,45.31,45.23,45.27,30201.0,44.7992,44.8091,44.73,44.7696,30201.0
2022-06-24 14:55:00,45.27,45.3,45.23,45.29,16053.0,44.7696,44.7992,44.73,44.7893,16053.0
2022-06-24 15:00:00,45.29,45.29,45.22,45.25,22473.0,44.7893,44.7893,44.7201,44.7498,22473.0
2022-06-24 15:05:00,45.24,45.27,45.19,45.23,18934.0,44.7399,44.7696,44.6904,44.73,18934.0
2022-06-24 15:10:00,45.23,45.23,45.17,45.23,12011.0,44.73,44.73,44.6707,44.73,12011.0
2022-06-24 15:15:00,45.25,45.29,45.23,45.27,38088.0,44.7498,44.7893,44.73,44.7696,38088.0
2022-06-24 15:20:00,45.27,45.31,45.26,45.29,14178.0,44.7696,44.8091,44.7597,44.7893,14178.0
2022-06-24 15:25:00,45.29,45.3,45.22,45.28,19233.0,44.7893,44.7992,44.7201,44.7795,19233.0
2022-06-24 15:30:00,45.3,45.31,45.19,45.2,27146.0,44.7992,44.8091,44.6904,44.7003,27146.0
2022-06-24 15:35:00,45.19,45.3,45.18,45.3,45862.0,44.6904,44.7992,44.6806,44.7992,45862.0
2022-06-24 15:40:00,45.31,45.38,45.3,45.38,23346.0,44.8091,44.8783,44.7992,44.8783,23346.0
2022-06-24 15:45:00,45.36,45.42,45.3,45.34,75844.0,44.8586,44.9179,44.7992,44.8388,75844.0
2022-06-24 15:50:00,45.35,45.73,45.35,45.72,162507.0,44.8487,45.2245,44.8487,45.2146,162507.0
2022-06-24 15:55:00,45.72,45.97,45.67,45.97,271814.0,45.2146,45.4618,45.1651,45.4618,271814.0
2022-06-27 09:30:00,46.29,46.47,45.74,45.74,277011.0,45.7783,45.9563,45.2344,45.2344,277011.0
2022-06-27 09:35:00,45.7,45.71,45.43,45.67,136213.0,45.1948,45.2047,44.9278,45.1651,136213.0
2022-06-27 09:40:00,45.66,45.66,45.22,45.32,68225.0,45.1553,45.1553,44.7201,44.819,68225.0
2022-06-27 09:45:00,45.3,45.31,45.02,45.09,179599.0,44.7992,44.8091,44.5223,44.5916,179599.0
2022-06-27 09:50:00,45.08,45.47,45.06,45.44,71553.0,44.5817,44.9674,44.5619,44.9377,71553.0
2022-06-27 09:55:00,45.41,45.52,45.28,45.33,71312.0,44.908,45.0168,44.7795,44.8289,71312.0
2022-06-27 10:00:00,45.34,45.77,45.32,45.73,108849.0,44.8388,45.264,44.819,45.2245,108849.0
2022-06-27 10:05:00,45.74,45.79,45.34,45.46,35687.0,45.2344,45.2838,44.8388,44.9575,35687.0
2022-06-27 10:10:00,45.47,45.5,45.22,45.31,30428.0,44.9674,44.997,44.7201,44.8091,30428.0
2022-06-27 10:15:00,45.29,45.37,45.05,45.24,38555.0,44.7893,44.8685,44.552,44.7399,38555.0
2022-06-27 10:20:00,45.25,45.42,45.14,45.25,38981.0,44.7498,44.9179,44.641,44.7498,38981.0
2022-06-27 10:25:00,45.23,45.31,45.07,45.19,25090.0,44.73,44.8091,44.5718,44.6904,25090.0
2022-06-27 10:30:00,45.13,45.5,45.11,45.49,75115.0,44.6311,44.997,44.6113,44.9871,75115.0
2022-06-27 10:35:00,45.49,45.55,45.33,45.45,21660.0,44.9871,45.0465,44.8289,44.9476,21660.0
2022-06-27 10:40:00,45.46,45.58,45.33,45.57,23238.0,44.9575,45.0761,44.8289,45.0662,23238.0
2022-06-27 10:45:00,45.55,45.68,45.43,45.66,63938.0,45.0465,45.175,44.9278,45.1553,63938.0
2022-06-27 10:50:00,45.71,45.83,45.67,45.8,33861.0,45.2047,45.3234,45.1651,45.2937,33861.0
2022-06-27 10:55:00,45.81,45.98,45.8,45.87,65435.0,45.3036,45.4717,45.2937,45.3629,65435.0
2022-06-27 11:00:00,45.9,45.94,45.74,45.82,26078.0,45.3926,45.4322,45.2344,45.3135,26078.0
2022-06-27 11:05:00,45.77,45.78,45.57,45.58,21429.0,45.264,45.2739,45.0662,45.0761,21429.0
2022-06-27 11:10:00,45.57,45.68,45.51,45.55,45947.0,45.0662,45.175,45.0069,45.0465,45947.0
2022-06-27 11:15:00,45.58,45.74,45.56,45.63,18151.0,45.0761,45.2344,45.0564,45.1256,18151.0
2022-06-27 11:20:00,45.65,45.86,45.6,45.85,18862.0,45.1454,45.353,45.0959,45.3432,18862.0
2022-06-27 11:25:00,45.89,45.94,45.85,45.89,97620.0,45.3827,45.4322,45.3432,45.3827,97620.0
2022-06-27 11:30:00,45.89,45.89,45.72,45.73,23224.0,45.3827,45.3827,45.2146,45.2245,23224.0
2022-06-27 11:35:00,45.71,45.77,45.61,45.75,18814.0,45.2047,45.264,45.1058,45.2443,18814.0
2022-06-27 11:40:00,45.76,45.93,45.75,45.89,28141.0,45.2541,45.4223,45.2443,45.3827,28141.0
2022-06-27 11:45:00,45.91,45.98,45.82,45.84,43434.0,45.4025,45.4717,45.3135,45.3333,43434.0
2022-06-27 11:50:00,45.83,45.85,45.74,45.74,11136.0,45.3234,45.3432,45.2344,45.2344,11136.0
2022-06-27 11:55:00,45.73,45.8,45.66,45.77,16481.0,45.2245,45.2937,45.1553,45.264,16481.0
2022-06-27 12:00:00,45.81,45.81,45.49,45.55,42588.0,45.3036,45.3036,44.9871,45.0465,42588.0
2022-06-27 12:05:00,45.58,45.58,45.48,45.53,16003.0,45.0761,45.0761,44.9772,45.0267,16003.0
2022-06-27 12:10:00,45.51,45.63,45.49,45.55,12516.0,45.0069,45.1256,44.9871,45.0465,12516.0
2022-06-27 12:15:00,45.55,45.56,45.42,45.55,7661.0,45.0465,45.0564,44.9179,45.0465,7661.0
2022-06-27 12:20:00,45.57,45.59,45.38,45.39,15119.0,45.0662,45.086,44.8783,44.8882,15119.0
2022-06-27 12:25:00,45.38,45.41,45.25,45.29,52698.0,44.8783,44.908,44.7498,44.7893,52698.0
2022-06-27 12:30:00,45.27,45.28,45.16,45.23,20416.0,44.7696,44.7795,44.6608,44.73,20416.0
2022-06-27 12:35:00,45.2,45.31,45.17,45.3,19900.0,44.7003,44.8091,44.6707,44.7992,19900.0
2022-06-27 12:40:00,45.3,45.42,45.26,45.42,15928.0,44.7992,44.9179,44.7597,44.9179,15928.0
2022-06-27 12:45:00,45.44,45.5,45.36,45.5,9545.0,44.9377,44.997,44.8586,44.997,9545.0
2022-06-27 12:50:00,45.46,45.55,45.46,45.53,8253.0,44.9575,45.0465,44.9575,45.0267,8253.0
2022-06-27 12:55:00,45.55,45.58,45.45,45.55,12492.0,45.0465,45.0761,44.9476,45.0465,12492.0
2022-06-27 13:00:00,45.57,45.59,45.35,45.42,31022.0,45.0662,45.086,44.8487,44.9179,31022.0
2022-06-27 13:05:00,45.4,45.41,45.25,45.37,22998.0,44.8981,44.908,44.7498,44.8685,22998.0
2022-06-27 13:10:00,45.38,45.55,45.38,45.49,9769.0,44.8783,45.0465,44.8783,44.9871,9769.0
2022-06-27 13:15:00,45.48,45.55,45.41,45.51,11383.0,44.9772,45.0465,44.908,45.0069,11383.0
2022-06-27 13:20:00,45.53,45.56,45.43,45.49,10825.0,45.0267,45.0564,44.9278,44.9871,10825.0
2022-06-27 13:25:00,45.46,45.46,45.37,45.39,5151.0,44.9575,44.9575,44.8685,44.8882,5151.0
2022-06-27 13:30:00,45.39,45.42,45.29,45.3,7300.0,44.8882,44.9179,44.7893,44.7992,7300.0
2022-06-27 13:35:00,45.29,45.37,45.27,45.36,8114.0,44.7893,44.8685,44.7696,44.8586,8114.0
2022-06-27 13:40:00,45.35,45.35,45.18,45.22,9725.0,44.8487,44.8487,44.6806,44.7201,9725.0
2022-06-27 13:45:00,45.23,45.24,45.09,45.15,56093.0,44.73,44.7399,44.5916,44.6509,56093.0
2022-06-27 13:50:00,45.17,45.25,45.15,45.19,10813.0,44.6707,44.7498,44.6509,44.6904,10813.0
2022-06-27 13:55:00,45.2,45.21,45.16,45.16,5555.0,44.7003,44.7102,44.6608,44.6608,5555.0
2022-06-27 14:00:00,45.16,45.24,45.07,45.18,23903.0,44.6608,44.7399,44.5718,44.6806,23903.0
2022-06-27 14:05:00,45.21,45.24,45.08,45.15,13993.0,44.7102,44.7399,44.5817,44.6509,13993.0
2022-06-27 14:10:00,45.16,45.24,45.07,45.17,26262.0,44.6608,44.7399,44.5718,44.6707,26262.0
2022-06-27 14:15:00,45.18,45.33,45.17,45.33,35982.0,44.6806,44.8289,44.6707,44.8289,35982.0
2022-06-27 14:20:00,45.32,45.33,45.25,45.27,4407.0,44.819,44.8289,44.7498,44.7696,4407.0
2022-06-27 14:25:00,45.28,45.28,45.16,45.19,3843.0,44.7795,44.7795,44.6608,44.6904,3843.0
2022-06-27 14:30:00,45.18,45.3,45.14,45.29,20479.0,44.6806,44.7992,44.641,44.7893,20479.0
2022-06-27 14:35:00,45.32,45.42,45.29,45.42,11973.0,44.819,44.9179,44.7893,44.9179,11973.0
2022-06-27 14:40:00,45.39,45.39,45.28,45.31,5737.0,44.8882,44.8882,44.7795,44.8091,5737.0
2022-06-27 14:45:00,45.31,45.42,45.25,45.42,14098.0,44.8091,44.9179,44.7498,44.9179,14098.0
2022-06-27 14:50:00,45.37,45.38,45.26,45.26,7367.0,44.8685,44.8783,44.7597,44.7597,7367.0
2022-06-27 14:55:00,45.3,45.34,45.2,45.23,26226.0,44.7992,44.8388,44.7003,44.73,26226.0
2022-06-27 15:00:00,45.23,45.23,44.99,45.0,82797.0,44.73,44.73,44.4927,44.5025,82797.0
2022-06-27 15:05:00,44.98,45.13,44.89,45.13,62405.0,44.4828,44.6311,44.3938,44.6311,62405.0
2022-06-27 15:10:00,45.1,45.28,45.09,45.28,32082.0,44.6014,44.7795,44.5916,44.7795,32082.0
2022-06-27 15:15:00,45.27,45.3,45.22,45.28,35563.0,44.7696,44.7992,44.7201,44.7795,35563.0
2022-06-27 15:20:00,45.28,45.28,45.18,45.18,28605.0,44.7795,44.7795,44.6806,44.6806,28605.0
2022-06-27 15:25:00,45.19,45.29,45.14,45.22,28136.0,44.6904,44.7893,44.641,44.7201,28136.0
2022-06-27 15:30:00,45.19,45.19,45.09,45.09,29234.0,44.6904,44.6904,44.5916,44.5916,29234.0
2022-06-27 15:35:00,45.1,45.1,44.91,44.99,39351.0,44.6014,44.6014,44.4135,44.4927,39351.0
2022-06-27 15:40:00,44.95,45.24,44.94,45.23,49247.0,44.4531,44.7399,44.4432,44.73,49247.0
2022-06-27 15:45:00,45.22,45.32,45.09,45.19,36456.0,44.7201,44.819,44.5916,44.6904,36456.0
2022-06-27 15:50:00,45.18,45.19,44.82,44.91,84664.0,44.6806,44.6904,44.3245,44.4135,84664.0
2022-06-27 15:55:00,44.92,45.19,44.92,45.19,105470.0,44.4234,44.6904,44.4234,44.6904,105470.0
2022-06-28 09:30:00,45.36,46.13,45.21,45.93,325727.0,44.8586,45.6201,44.7102,45.4223,325727.0
2022-06-28 09:35:00,45.96,46.16,45.84,46.04,137870.0,45.4519,45.6497,45.3333,45.5311,137870.0
2022-06-28 09:40:00,46.04,46.11,45.87,46.01,69130.0,45.5311,45.6003,45.3629,45.5014,69130.0
2022-06-28 09:45:00,46.02,46.04,45.66,45.93,79886.0,45.5113,45.5311,45.1553,45.4223,79886.0
2022-06-28 09:50:00,45.93,45.96,45.82,45.89,20902.0,45.4223,45.4519,45.3135,45.3827,20902.0
2022-06-28 09:55:00,45.88,45.88,45.48,45.63,65267.0,45.3728,45.3728,44.9772,45.1256,65267.0
2022-06-28 10:00:00,45.63,45.77,45.3,45.37,89191.0,45.1256,45.264,44.7992,44.8685,89191.0
2022-06-28 10:05:00,45.36,45.38,44.98,45.12,87636.0,44.8586,44.8783,44.4828,44.6212,87636.0
2022-06-28 10:10:00,45.11,45.28,45.09,45.25,33588.0,44.6113,44.7795,44.5916,44.7498,33588.0
2022-06-28 10:15:00,45.24,45.29,45.05,45.06,37128.0,44.7399,44.7893,44.552,44.5619,37128.0
2022-06-28 10:20:00,45.05,45.1,44.9,45.03,67410.0,44.552,44.6014,44.4037,44.5322,67410.0
2022-06-28 10:25:00,45.01,45.12,44.95,44.95,21038.0,44.5124,44.6212,44.4531,44.4531,21038.0
2022-06-28 10:30:00,44.96,44.97,44.54,44.6,122630.0,44.463,44.4729,44.0476,44.107,122630.0
2022-06-28 10:35:00,44.59,44.78,44.56,44.77,32176.0,44.0971,44.285,44.0674,44.2751,32176.0
2022-06-28 10:40:00,44.76,44.76,44.52,44.74,30340.0,44.2652,44.2652,44.0279,44.2454,30340.0
2022-06-28 10:45:00,44.72,44.72,44.42,44.49,50727.0,44.2256,44.2256,43.929,43.9982,50727.0
2022-06-28 10:50:00,44.49,44.56,44.37,44.43,26874.0,43.9982,44.0674,43.8795,43.9388,26874.0
2022-06-28 10:55:00,44.43,44.64,44.42,44.62,33300.0,43.9388,44.1465,43.929,44.1267,33300.0
2022-06-28 11:00:00,44.58,44.71,44.48,44.63,93065.0,44.0872,44.2158,43.9883,44.1366,93065.0
2022-06-28 11:05:00,44.61,44.66,44.49,44.51,17041.0,44.1169,44.1663,43.9982,44.018,17041.0
2022-06-28 11:10:00,44.54,44.61,44.45,44.55,25258.0,44.0476,44.1169,43.9586,44.0575,25258.0
2022-06-28 11:15:00,44.51,44.53,44.31,44.34,36743.0,44.018,44.0377,43.8202,43.8498,36743.0
2022-06-28 11:20:00,44.35,44.36,44.05,44.06,73228.0,43.8597,43.8696,43.563,43.5729,73228.0
2022-06-28 11:25:00,44.07,44.1,43.8,43.8,98276.0,43.5828,43.6125,43.3158,43.3158,98276.0
2022-06-28 11:30:00,43.81,43.94,43.77,43.91,45097.0,43.3257,43.4543,43.2861,43.4246,45097.0
2022-06-28 11:35:00,43.9,43.94,43.68,43.7,56295.0,43.4147,43.4543,43.1971,43.2169,56295.0
2022-06-28 11:40:00,43.69,43.73,43.45,43.47,108306.0,43.207,43.2466,42.9697,42.9895,108306.0
2022-06-28 11:45:00,43.47,43.58,43.4,43.52,111408.0,42.9895,43.0982,42.9202,43.0389,111408.0
2022-06-28 11:50:00,43.47,43.52,43.31,43.35,113589.0,42.9895,43.0389,42.8312,42.8708,113589.0
2022-06-28 11:55:00,43.31,43.39,43.23,43.29,58804.0,42.8312,42.9103,42.7521,42.8115,58804.0
2022-06-28 12:00:00,43.28,43.33,43.04,43.06,46224.0,42.8016,42.851,42.5642,42.584,46224.0
2022-06-28 12:05:00,43.07,43.27,43.07,43.26,39427.0,42.5939,42.7917,42.5939,42.7818,39427.0
2022-06-28 12:10:00,43.21,43.39,43.21,43.28,82257.0,42.7323,42.9103,42.7323,42.8016,82257.0
2022-06-28 12:15:00,43.26,43.28,43.07,43.27,24289.0,42.7818,42.8016,42.5939,42.7917,24289.0
2022-06-28 12:20:00,43.26,43.4,43.26,43.34,59565.0,42.7818,42.9202,42.7818,42.8609,59565.0
2022-06-28 12:25:00,43.36,43.42,43.29,43.42,26604.0,42.8807,42.94,42.8115,42.94,26604.0
2022-06-28 12:30:00,43.43,43.43,43.18,43.18,40186.0,42.9499,42.9499,42.7027,42.7027,40186.0
2022-06-28 12:35:00,43.18,43.45,43.18,43.42,22337.0,42.7027,42.9697,42.7027,42.94,22337.0
2022-06-28 12:40:00,43.44,43.56,43.42,43.55,45299.0,42.9598,43.0785,42.94,43.0686,45299.0
2022-06-28 12:45:00,43.57,43.62,43.47,43.5,27156.0,43.0884,43.1378,42.9895,43.0191,27156.0
2022-06-28 12:50:00,43.52,43.52,43.36,43.36,15886.0,43.0389,43.0389,42.8807,42.8807,15886.0
2022-06-28 12:55:00,43.38,43.53,43.38,43.48,27524.0,42.9005,43.0488,42.9005,42.9993,27524.0
2022-06-28 13:00:00,43.45,43.47,43.23,43.31,55311.0,42.9697,42.9895,42.7521,42.8312,55311.0
2022-06-28 13:05:00,43.33,43.34,43.01,43.01,60659.0,42.851,42.8609,42.5345,42.5345,60659.0
2022-06-28 13:10:00,43.02,43.1,42.96,43.02,33523.0,42.5444,42.6236,42.4851,42.5444,33523.0
2022-06-28 13:15:00,43.0,43.11,43.0,43.02,11179.0,42.5247,42.6334,42.5247,42.5444,11179.0
2022-06-28 13:20:00,43.02,43.06,42.89,43.06,26127.0,42.5444,42.584,42.4159,42.584,26127.0
2022-06-28 13:25:00,43.06,43.19,42.98,43.18,48555.0,42.584,42.7126,42.5049,42.7027,48555.0
2022-06-28 13:30:00,43.15,43.2,43.08,43.09,14492.0,42.673,42.7224,42.6038,42.6137,14492.0
2022-06-28 13:35:00,43.07,43.08,42.96,43.01,16565.0,42.5939,42.6038,42.4851,42.5345,16565.0
2022-06-28 13:40:00,42.98,43.11,42.97,43.06,17437.0,42.5049,42.6334,42.495,42.584,17437.0
2022-06-28 13:45:00,43.03,43.12,43.03,43.1,12441.0,42.5543,42.6433,42.5543,42.6236,12441.0
2022-06-28 13:50:00,43.11,43.16,43.05,43.05,12566.0,42.6334,42.6829,42.5741,42.5741,12566.0
2022-06-28 13:55:00,43.08,43.1,43.01,43.01,7981.0,42.6038,42.6236,42.5345,42.5345,7981.0
2022-06-28 14:00:00,43.0,43.23,42.98,43.02,15202.0,42.5247,42.7521,42.5049,42.5444,15202.0
2022-06-28 14:05:00,43.01,43.03,42.87,42.92,50075.0,42.5345,42.5543,42.3961,42.4455,50075.0
2022-06-28 14:10:00,42.92,42.94,42.77,42.8,39336.0,42.4455,42.4653,42.2972,42.3269,39336.0
2022-06-28 14:15:00,42.81,42.87,42.74,42.75,32142.0,42.3368,42.3961,42.2675,42.2774,32142.0
2022-06-28 14:20:00,42.73,42.81,42.72,42.78,59770.0,42.2576,42.3368,42.2478,42.3071,59770.0
2022-06-28 14:25:00,42.76,42.82,42.75,42.81,33587.0,42.2873,42.3466,42.2774,42.3368,33587.0
2022-06-28 14:30:00,42.82,42.82,42.66,42.66,16292.0,42.3466,42.3466,42.1884,42.1884,16292.0
2022-06-28 14:35:00,42.65,42.66,42.55,42.58,88340.0,42.1785,42.1884,42.0796,42.1093,88340.0
2022-06-28 14:40:00,42.57,42.63,42.51,42.63,36281.0,42.0994,42.1587,42.0401,42.1587,36281.0
2022-06-28 14:45:00,42.62,42.85,42.61,42.82,36253.0,42.1489,42.3763,42.139,42.3466,36253.0
2022-06-28 14:50:00,42.84,42.84,42.74,42.78,36281.0,42.3664,42.3664,42.2675,42.3071,36281.0
2022-06-28 14:55:00,42.79,42.83,42.7,42.74,15656.0,42.317,42.3565,42.228,42.2675,15656.0
2022-06-28 15:00:00,42.7,42.82,42.55,42.55,33645.0,42.228,42.3466,42.0796,42.0796,33645.0
2022-06-28 15:05:00,42.55,42.57,42.43,42.51,98261.0,42.0796,42.0994,41.961,42.0401,98261.0
2022-06-28 15:10:00,42.56,42.59,42.43,42.53,125475.0,42.0895,42.1192,41.961,42.0599,125475.0
2022-06-28 15:15:00,42.53,42.63,42.48,42.62,11569.0,42.0599,42.1587,42.0104,42.1489,11569.0
2022-06-28 15:20:00,42.61,42.74,42.54,42.72,16084.0,42.139,42.2675,42.0697,42.2478,16084.0
2022-06-28 15:25:00,42.73,42.73,42.57,42.69,175526.0,42.2576,42.2576,42.0994,42.2181,175526.0
2022-06-28 15:30:00,42.64,42.75,42.62,42.64,33520.0,42.1686,42.2774,42.1489,42.1686,33520.0
2022-06-28 15:35:00,42.67,42.68,42.56,42.66,28281.0,42.1983,42.2082,42.0895,42.1884,28281.0
2022-06-28 15:40:00,42.67,42.68,42.49,42.51,20356.0,42.1983,42.2082,42.0203,42.0401,20356.0
2022-06-28 15:45:00,42.52,42.59,42.43,42.49,41513.0,42.05,42.1192,41.961,42.0203,41513.0
2022-06-28 15:50:00,42.5,42.59,42.35,42.59,243432.0,42.0302,42.1192,41.8818,42.1192,243432.0
2022-06-28 15:55:00,42.6,42.6,42.36,42.4,172053.0,42.1291,42.1291,41.8917,41.9313,172053.0
2022-06-29 09:30:00,42.34,42.51,41.71,41.8,327250.0,41.872,42.0401,41.2489,41.3379,327250.0
2022-06-29 09:35:00,41.75,42.13,41.66,41.88,210654.0,41.2885,41.6643,41.1995,41.417,210654.0
2022-06-29 09:40:00,41.82,42.02,41.68,41.77,97421.0,41.3577,41.5555,41.2192,41.3083,97421.0
2022-06-29 09:45:00,41.74,42.05,41.61,41.99,133483.0,41.2786,41.5852,41.15,41.5258,133483.0
2022-06-29 09:50:00,41.98,42.72,41.94,42.61,128820.0,41.5159,42.2478,41.4764,42.139,128820.0
2022-06-29 09:55:00,42.6,42.66,42.42,42.49,94468.0,42.1291,42.1884,41.9511,42.0203,94468.0
2022-06-29 10:00:00,42.49,42.93,42.36,42.82,81714.0,42.0203,42.4554,41.8917,42.3466,81714.0
2022-06-29 10:05:00,42.82,42.83,42.62,42.69,53093.0,42.3466,42.3565,42.1489,42.2181,53093.0
2022-06-29 10:10:00,42.68,42.83,42.46,42.46,48230.0,42.2082,42.3565,41.9906,41.9906,48230.0
2022-06-29 10:15:00,42.44,42.54,42.1,42.13,91735.0,41.9708,42.0697,41.6346,41.6643,91735.0
2022-06-29 10:20:00,42.12,42.34,42.11,42.34,65443.0,41.6544,41.872,41.6445,41.872,65443.0
2022-06-29 10:25:00,42.34,42.71,42.31,42.51,61044.0,41.872,42.2379,41.8423,42.0401,61044.0
2022-06-29 10:30:00,42.51,42.77,42.39,42.53,145869.0,42.0401,42.2972,41.9214,42.0599,145869.0
2022-06-29 10:35:00,42.53,42.53,42.2,42.49,37494.0,42.0599,42.0599,41.7335,42.0203,37494.0
2022-06-29 10:40:00,42.49,42.83,42.45,42.81,54535.0,42.0203,42.3565,41.9807,42.3368,54535.0
2022-06-29 10:45:00,42.83,42.94,42.67,42.75,51828.0,42.3565,42.4653,42.1983,42.2774,51828.0
2022-06-29 10:50:00,42.76,42.91,42.58,42.71,46912.0,42.2873,42.4357,42.1093,42.2379,46912.0
2022-06-29 10:55:00,42.72,42.72,42.52,42.53,44791.0,42.2478,42.2478,42.05,42.0599,44791.0
2022-06-29 11:00:00,42.53,42.58,42.43,42.44,26999.0,42.0599,42.1093,41.961,41.9708,26999.0
2022-06-29 11:05:00,42.41,42.54,42.27,42.45,104623.0,41.9412,42.0697,41.8027,41.9807,104623.0
2022-06-29 11:10:00,42.45,42.54,42.36,42.4,18342.0,41.9807,42.0697,41.8917,41.9313,18342.0
2022-06-29 11:15:00,42.43,42.52,42.3,42.34,79712.0,41.961,42.05,41.8324,41.872,79712.0
2022-06-29 11:20:00,42.35,42.38,42.14,42.24,45169.0,41.8818,41.9115,41.6742,41.7731,45169.0
2022-06-29 11:25:00,42.25,42.42,42.22,42.41,54436.0,41.7829,41.9511,41.7533,41.9412,54436.0
2022-06-29 11:30:00,42.41,42.54,42.3,42.53,24784.0,41.9412,42.0697,41.8324,42.0599,24784.0
2022-06-29 11:35:00,42.53,42.7,42.51,42.6,27136.0,42.0599,42.228,42.0401,42.1291,27136.0
2022-06-29 11:40:00,42.59,42.67,42.43,42.44,20176.0,42.1192,42.1983,41.961,41.9708,20176.0
2022-06-29 11:45:00,42.43,42.59,42.36,42.45,53950.0,41.961,42.1192,41.8917,41.9807,53950.0
2022-06-29 11:50:00,42.44,42.65,42.41,42.62,11998.0,41.9708,42.1785,41.9412,42.1489,11998.0
2022-06-29 11:55:00,42.6,42.62,42.45,42.55,17880.0,42.1291,42.1489,41.9807,42.0796,17880.0
2022-06-29 12:00:00,42.54,42.56,42.36,42.43,27774.0,42.0697,42.0895,41.8917,41.961,27774.0
2022-06-29 12:05:00,42.44,42.46,42.23,42.24,21500.0,41.9708,41.9906,41.7632,41.7731,21500.0
2022-06-29 12:10:00,42.24,42.29,42.12,42.18,23501.0,41.7731,41.8225,41.6544,41.7137,23501.0
2022-06-29 12:15:00,42.21,42.27,42.19,42.23,16394.0,41.7434,41.8027,41.7236,41.7632,16394.0
2022-06-29 12:20:00,42.29,42.3,41.98,42.0,25258.0,41.8225,41.8324,41.5159,41.5357,25258.0
2022-06-29 12:25:00,41.98,42.01,41.91,41.92,26272.0,41.5159,41.5456,41.4467,41.4566,26272.0
2022-06-29 12:30:00,41.92,42.03,41.92,41.99,15849.0,41.4566,41.5654,41.4566,41.5258,15849.0
2022-06-29 12:35:00,41.97,42.28,41.97,42.2,78778.0,41.506,41.8126,41.506,41.7335,78778.0
2022-06-29 12:40:00,42.21,42.23,42.14,42.2,15308.0,41.7434,41.7632,41.6742,41.7335,15308.0
2022-06-29 12:45:00,42.19,42.28,42.12,42.15,13708.0,41.7236,41.8126,41.6544,41.6841,13708.0
2022-06-29 12:50:00,42.14,42.24,42.09,42.17,32733.0,41.6742,41.7731,41.6247,41.7038,32733.0
2022-06-29 12:55:00,42.14,42.28,42.09,42.28,21300.0,41.6742,41.8126,41.6247,41.8126,21300.0
2022-06-29 13:00:00,42.25,42.32,42.2,42.23,15492.0,41.7829,41.8522,41.7335,41.7632,15492.0
2022-06-29 13:05:00,42.22,42.38,42.17,42.38,30783.0,41.7533,41.9115,41.7038,41.9115,30783.0
2022-06-29 13:10:00,42.38,42.45,42.1,42.11,35306.0,41.9115,41.9807,41.6346,41.6445,35306.0
2022-06-29 13:15:00,42.08,42.12,42.05,42.11,29287.0,41.6148,41.6544,41.5852,41.6445,29287.0
2022-06-29 13:20:00,42.09,42.1,42.02,42.06,9268.0,41.6247,41.6346,41.5555,41.595,9268.0
2022-06-29 13:25:00,42.06,42.28,42.04,42.24,50071.0,41.595,41.8126,41.5753,41.7731,50071.0
2022-06-29 13:30:00,42.23,42.25,42.13,42.21,10860.0,41.7632,41.7829,41.6643,41.7434,10860.0
2022-06-29 13:35:00,42.23,42.34,42.23,42.34,13312.0,41.7632,41.872,41.7632,41.872,13312.0
2022-06-29 13:40:00,42.32,42.42,42.3,42.42,16967.0,41.8522,41.9511,41.8324,41.9511,16967.0
2022-06-29 13:45:00,42.43,42.44,42.34,42.35,21551.0,41.961,41.9708,41.872,41.8818,21551.0
2022-06-29 13:50:00,42.36,42.43,42.35,42.39,9468.0,41.8917,41.961,41.8818,41.9214,9468.0
2022-06-29 13:55:00,42.39,42.53,42.39,42.52,38047.0,41.9214,42.0599,41.9214,42.05,38047.0
2022-06-29 14:00:00,42.51,42.72,42.48,42.72,29195.0,42.0401,42.2478,42.0104,42.2478,29195.0
2022-06-29 14:05:00,42.73,42.78,42.65,42.71,34018.0,42.2576,42.3071,42.1785,42.2379,34018.0
2022-06-29 14:10:00,42.71,42.73,42.63,42.67,38196.0,42.2379,42.2576,42.1587,42.1983,38196.0
2022-06-29 14:15:00,42.67,42.74,42.65,42.66,23775.0,42.1983,42.2675,42.1785,42.1884,23775.0
2022-06-29 14:20:00,42.66,42.66,42.54,42.57,19103.0,42.1884,42.1884,42.0697,42.0994,19103.0
2022-06-29 14:25:00,42.57,42.66,42.54,42.64,12461.0,42.0994,42.1884,42.0697,42.1686,12461.0
2022-06-29 14:30:00,42.6,42.6,42.46,42.51,26653.0,42.1291,42.1291,41.9906,42.0401,26653.0
2022-06-29 14:35:00,42.47,42.51,42.42,42.43,96215.0,42.0005,42.0401,41.9511,41.961,96215.0
2022-06-29 14:40:00,42.42,42.45,42.24,42.24,34527.0,41.9511,41.9807,41.7731,41.7731,34527.0
2022-06-29 14:45:00,42.25,42.3,42.21,42.26,25380.0,41.7829,41.8324,41.7434,41.7928,25380.0
2022-06-29 14:50:00,42.22,42.31,42.19,42.29,23340.0,41.7533,41.8423,41.7236,41.8225,23340.0
2022-06-29 14:55:00,42.3,42.34,42.27,42.3,21407.0,41.8324,41.872,41.8027,41.8324,21407.0
2022-06-29 15:00:00,42.29,42.35,42.18,42.3,40580.0,41.8225,41.8818,41.7137,41.8324,40580.0
2022-06-29 15:05:00,42.32,42.48,42.3,42.48,27317.0,41.8522,42.0104,41.8324,42.0104,27317.0
2022-06-29 15:10:00,42.46,42.46,42.35,42.41,18639.0,41.9906,41.9906,41.8818,41.9412,18639.0
2022-06-29 15:15:00,42.4,42.57,42.36,42.45,39974.0,41.9313,42.0994,41.8917,41.9807,39974.0
2022-06-29 15:20:00,42.43,42.55,42.43,42.55,24892.0,41.961,42.0796,41.961,42.0796,24892.0
2022-06-29 15:25:00,42.55,42.73,42.53,42.73,30419.0,42.0796,42.2576,42.0599,42.2576,30419.0
2022-06-29 15:30:00,42.71,42.71,42.43,42.45,71304.0,42.2379,42.2379,41.961,41.9807,71304.0
2022-06-29 15:35:00,42.45,42.48,42.36,42.44,10170.0,41.9807,42.0104,41.8917,41.9708,10170.0
2022-06-29 15:40:00,42.44,42.48,42.37,42.44,12215.0,41.9708,42.0104,41.9016,41.9708,12215.0
2022-06-29 15:45:00,42.45,42.51,42.34,42.41,29702.0,41.9807,42.0401,41.872,41.9412,29702.0
2022-06-29 15:50:00,42.43,42.54,42.25,42.39,132920.0,41.961,42.0697,41.7829,41.9214,132920.0
2022-06-29 15:55:00,42.39,42.61,42.39,42.53,126507.0,41.9214,42.139,41.9214,42.0599,126507.0
2022-06-30 09:30:00,41.56,41.78,41.18,41.34,206538.0,41.1006,41.3181,40.7248,40.883,206538.0
2022-06-30 09:35:00,41.33,41.41,40.84,40.86,206456.0,40.8731,40.9522,40.3885,40.4083,206456.0
2022-06-30 09:40:00,40.85,40.96,40.69,40.71,175402.0,40.3984,40.5072,40.2402,40.26,175402.0
2022-06-30 09:45:00,40.71,40.9,40.61,40.81,94170.0,40.26,40.4479,40.1611,40.3589,94170.0
2022-06-30 09:50:00,40.79,40.88,40.47,40.51,51608.0,40.3391,40.4281,40.0226,40.0622,51608.0
2022-06-30 09:55:00,40.51,40.55,40.38,40.41,86183.0,40.0622,40.1017,39.9336,39.9633,86183.0
2022-06-30 10:00:00,40.4,40.42,40.13,40.13,189305.0,39.9534,39.9732,39.6864,39.6864,189305.0
2022-06-30 10:05:00,40.14,40.21,40.07,40.14,84057.0,39.6963,39.7655,39.627,39.6963,84057.0
2022-06-30 10:10:00,40.12,40.48,40.1,40.47,132110.0,39.6765,40.0325,39.6567,40.0226,132110.0
2022-06-30 10:15:00,40.47,40.48,40.27,40.38,78176.0,40.0226,40.0325,39.8248,39.9336,78176.0
2022-06-30 10:20:00,40.34,40.39,40.22,40.31,101449.0,39.8941,39.9435,39.7754,39.8644,101449.0
2022-06-30 10:25:00,40.29,40.41,40.25,40.36,78637.0,39.8446,39.9633,39.8051,39.9138,78637.0
2022-06-30 10:30:00,40.33,40.84,40.3,40.84,107953.0,39.8842,40.3885,39.8545,40.3885,107953.0
2022-06-30 10:35:00,40.84,40.85,40.6,40.61,87568.0,40.3885,40.3984,40.1512,40.1611,87568.0
2022-06-30 10:40:00,40.6,40.67,40.5,40.5,34096.0,40.1512,40.2204,40.0523,40.0523,34096.0
2022-06-30 10:45:00,40.51,40.7,40.5,40.64,22270.0,40.0622,40.2501,40.0523,40.1907,22270.0
2022-06-30 10:50:00,40.64,40.96,40.61,40.9,30698.0,40.1907,40.5072,40.1611,40.4479,30698.0
2022-06-30 10:55:00,40.89,41.1,40.87,41.06,47418.0,40.438,40.6457,40.4182,40.6061,47418.0
2022-06-30 11:00:00,41.06,41.06,40.84,40.87,33898.0,40.6061,40.6061,40.3885,40.4182,33898.0
2022-06-30 11:05:00,40.87,41.27,40.87,41.24,81627.0,40.4182,40.8138,40.4182,40.7841,81627.0
2022-06-30 11:10:00,41.24,41.3,41.13,41.2,36185.0,40.7841,40.8434,40.6753,40.7446,36185.0
2022-06-30 11:15:00,41.18,41.36,41.18,41.3,41429.0,40.7248,40.9028,40.7248,40.8434,41429.0
2022-06-30 11:20:00,41.3,41.6,41.29,41.54,75928.0,40.8434,41.1401,40.8336,41.0808,75928.0
2022-06-30 11:25:00,41.54,41.85,41.52,41.68,77850.0,41.0808,41.3874,41.061,41.2192,77850.0
2022-06-30 11:30:00,41.68,41.74,41.52,41.54,60159.0,41.2192,41.2786,41.061,41.0808,60159.0
2022-06-30 11:35:00,41.55,41.61,41.43,41.61,46700.0,41.0907,41.15,40.972,41.15,46700.0
2022-06-30 11:40:00,41.6,41.65,41.5,41.62,44983.0,41.1401,41.1896,41.0412,41.1599,44983.0
2022-06-30 11:45:00,41.64,41.88,41.57,41.79,81878.0,41.1797,41.417,41.1105,41.328,81878.0
2022-06-30 11:50:00,41.75,41.83,41.64,41.83,42921.0,41.2885,41.3676,41.1797,41.3676,42921.0
2022-06-30 11:55:00,41.83,41.98,41.71,41.95,46241.0,41.3676,41.5159,41.2489,41.4863,46241.0
2022-06-30 12:00:00,41.96,41.96,41.73,41.76,32327.0,41.4962,41.4962,41.2687,41.2984,32327.0
2022-06-30 12:05:00,41.76,41.76,41.47,41.5,62619.0,41.2984,41.2984,41.0116,41.0412,62619.0
2022-06-30 12:10:00,41.5,41.66,41.45,41.65,42796.0,41.0412,41.1995,40.9918,41.1896,42796.0
2022-06-30 12:15:00,41.65,41.76,41.54,41.74,20884.0,41.1896,41.2984,41.0808,41.2786,20884.0
2022-06-30 12:20:00,41.74,42.09,41.7,42.09,55161.0,41.2786,41.6247,41.239,41.6247,55161.0
2022-06-30 12:25:00,42.09,42.31,42.06,42.23,65105.0,41.6247,41.8423,41.595,41.7632,65105.0
2022-06-30 12:30:00,42.26,42.49,42.26,42.32,60726.0,41.7928,42.0203,41.7928,41.8522,60726.0
2022-06-30 12:35:00,42.31,42.32,42.06,42.13,31777.0,41.8423,41.8522,41.595,41.6643,31777.0
2022-06-30 12:40:00,42.13,42.26,42.1,42.2,14201.0,41.6643,41.7928,41.6346,41.7335,14201.0
2022-06-30 12:45:00,42.26,42.32,42.11,42.11,31035.0,41.7928,41.8522,41.6445,41.6445,31035.0
2022-06-30 12:50:00,42.12,42.17,42.02,42.14,17993.0,41.6544,41.7038,41.5555,41.6742,17993.0
2022-06-30 12:55:00,42.14,42.2,42.06,42.13,16492.0,41.6742,41.7335,41.595,41.6643,16492.0
2022-06-30 13:00:00,42.14,42.27,42.13,42.22,21936.0,41.6742,41.8027,41.6643,41.7533,21936.0
2022-06-30 13:05:00,42.19,42.19,41.95,41.98,26995.0,41.7236,41.7236,41.4863,41.5159,26995.0
2022-06-30 13:10:00,41.98,42.0,41.64,41.66,39154.0,41.5159,41.5357,41.1797,41.1995,39154.0
2022-06-30 13:15:00,41.65,41.74,41.64,41.72,21230.0,41.1896,41.2786,41.1797,41.2588,21230.0
2022-06-30 13:20:00,41.73,41.94,41.71,41.94,24760.0,41.2687,41.4764,41.2489,41.4764,24760.0
2022-06-30 13:25:00,41.92,41.99,41.91,41.98,16192.0,41.4566,41.5258,41.4467,41.5159,16192.0
2022-06-30 13:30:00,41.98,42.08,41.96,42.02,15199.0,41.5159,41.6148,41.4962,41.5555,15199.0
2022-06-30 13:35:00,42.02,42.09,42.01,42.06,5279.0,41.5555,41.6247,41.5456,41.595,5279.0
2022-06-30 13:40:00,42.1,42.21,41.88,41.88,45993.0,41.6346,41.7434,41.417,41.417,45993.0
2022-06-30 13:45:00,41.89,42.17,41.89,42.16,11858.0,41.4269,41.7038,41.4269,41.6939,11858.0
2022-06-30 13:50:00,42.15,42.36,42.14,42.29,52188.0,41.6841,41.8917,41.6742,41.8225,52188.0
2022-06-30 13:55:00,42.19,42.25,42.16,42.21,15733.0,41.7236,41.7829,41.6939,41.7434,15733.0
2022-06-30 14:00:00,42.22,42.24,42.13,42.22,26978.0,41.7533,41.7731,41.6643,41.7533,26978.0
2022-06-30 14:05:00,42.25,42.27,42.03,42.03,50435.0,41.7829,41.8027,41.5654,41.5654,50435.0
2022-06-30 14:10:00,42.05,42.2,42.0,42.0,10543.0,41.5852,41.7335,41.5357,41.5357,10543.0
2022-06-30 14:15:00,41.98,42.12,41.94,42.11,14237.0,41.5159,41.6544,41.4764,41.6445,14237.0
2022-06-30 14:20:00,42.1,42.12,41.81,41.81,33366.0,41.6346,41.6544,41.3478,41.3478,33366.0
2022-06-30 14:25:00,41.81,41.98,41.69,41.89,43932.0,41.3478,41.5159,41.2291,41.4269,43932.0
2022-06-30 14:30:00,41.9,41.98,41.83,41.89,18612.0,41.4368,41.5159,41.3676,41.4269,18612.0
2022-06-30 14:35:00,41.89,41.94,41.81,41.91,15498.0,41.4269,41.4764,41.3478,41.4467,15498.0
2022-06-30 14:40:00,41.89,41.89,41.54,41.54,38220.0,41.4269,41.4269,41.0808,41.0808,38220.0
2022-06-30 14:45:00,41.53,41.72,41.51,41.64,21271.0,41.0709,41.2588,41.0511,41.1797,21271.0
2022-06-30 14:50:00,41.64,41.64,41.42,41.49,48982.0,41.1797,41.1797,40.9621,41.0313,48982.0
2022-06-30 14:55:00,41.47,41.55,41.42,41.5,12478.0,41.0116,41.0907,40.9621,41.0412,12478.0
2022-06-30 15:00:00,41.52,41.58,41.44,41.47,37451.0,41.061,41.1204,40.9819,41.0116,37451.0
2022-06-30 15:05:00,41.45,41.45,41.09,41.09,52539.0,40.9918,40.9918,40.6358,40.6358,52539.0
2022-06-30 15:10:00,41.08,41.18,41.06,41.14,36716.0,40.6259,40.7248,40.6061,40.6852,36716.0
2022-06-30 15:15:00,41.1,41.1,40.94,40.97,68726.0,40.6457,40.6457,40.4874,40.5171,68726.0
2022-06-30 15:20:00,40.99,41.18,40.97,41.16,40394.0,40.5369,40.7248,40.5171,40.705,40394.0
2022-06-30 15:25:00,41.15,41.55,41.15,41.54,52136.0,40.6951,41.0907,40.6951,41.0808,52136.0
2022-06-30 15:30:00,41.52,41.77,41.47,41.73,91484.0,41.061,41.3083,41.0116,41.2687,91484.0
2022-06-30 15:35:00,41.73,41.89,41.63,41.65,65061.0,41.2687,41.4269,41.1698,41.1896,65061.0
2022-06-30 15:40:00,41.64,41.73,41.37,41.45,56470.0,41.1797,41.2687,40.9127,40.9918,56470.0
2022-06-30 15:45:00,41.44,41.74,41.37,41.44,92268.0,40.9819,41.2786,40.9127,40.9819,92268.0
2022-06-30 15:50:00,41.43,41.6,41.03,41.11,236185.0,40.972,41.1401,40.5764,40.6555,236185.0
2022-06-30 15:55:00,41.11,41.5,40.99,41.4,218871.0,40.6555,41.0412,40.5369,40.9423,218871.0
2022-07-01 09:30:00,40.98,41.39,40.85,40.91,1155813.0,40.527,40.9325,40.3984,40.4578,1155813.0
2022-07-01 09:35:00,40.9,40.93,40.56,40.76,184644.0,40.4479,40.4775,40.1116,40.3094,184644.0
2022-07-01 09:40:00,40.75,41.33,40.75,41.0,150604.0,40.2995,40.8731,40.2995,40.5468,150604.0
2022-07-01 09:45:00,40.98,41.64,40.95,41.47,144147.0,40.527,41.1797,40.4973,41.0116,144147.0
2022-07-01 09:50:00,41.5,41.8,41.38,41.7,96403.0,41.0412,41.3379,40.9226,41.239,96403.0
2022-07-01 09:55:00,41.71,41.84,41.57,41.59,91845.0,41.2489,41.3775,41.1105,41.1302,91845.0
2022-07-01 10:00:00,41.61,42.0,41.39,41.46,223099.0,41.15,41.5357,40.9325,41.0017,223099.0
2022-07-01 10:05:00,41.46,41.71,41.32,41.59,74988.0,41.0017,41.2489,40.8632,41.1302,74988.0
2022-07-01 10:10:00,41.62,41.65,40.96,40.97,111038.0,41.1599,41.1896,40.5072,40.5171,111038.0
2022-07-01 10:15:00,40.98,41.15,40.85,41.11,86306.0,40.527,40.6951,40.3984,40.6555,86306.0
2022-07-01 10:20:00,41.11,41.16,40.94,41.01,43173.0,40.6555,40.705,40.4874,40.5567,43173.0
2022-07-01 10:25:00,41.01,41.01,40.73,40.77,70033.0,40.5567,40.5567,40.2797,40.3193,70033.0
2022-07-01 10:30:00,40.75,40.85,40.55,40.65,52508.0,40.2995,40.3984,40.1017,40.2006,52508.0
2022-07-01 10:35:00,40.66,40.71,40.49,40.55,53297.0,40.2105,40.26,40.0424,40.1017,53297.0
2022-07-01 10:40:00,40.56,40.71,40.46,40.69,69251.0,40.1116,40.26,40.0127,40.2402,69251.0
2022-07-01 10:45:00,40.7,40.93,40.57,40.86,99125.0,40.2501,40.4775,40.1215,40.4083,99125.0
2022-07-01 10:50:00,40.85,40.85,40.55,40.78,70879.0,40.3984,40.3984,40.1017,40.3292,70879.0
2022-07-01 10:55:00,40.78,41.08,40.68,40.86,47967.0,40.3292,40.6259,40.2303,40.4083,47967.0
2022-07-01 11:00:00,40.85,40.87,40.64,40.72,42112.0,40.3984,40.4182,40.1907,40.2699,42112.0
2022-07-01 11:05:00,40.75,41.25,40.72,41.17,59912.0,40.2995,40.794,40.2699,40.7149,59912.0
2022-07-01 11:10:00,41.16,41.2,41.01,41.11,31653.0,40.705,40.7446,40.5567,40.6555,31653.0
2022-07-01 11:15:00,41.12,41.38,41.11,41.23,53502.0,40.6654,40.9226,40.6555,40.7742,53502.0
2022-07-01 11:20:00,41.22,41.32,41.02,41.09,56032.0,40.7643,40.8632,40.5665,40.6358,56032.0
2022-07-01 11:25:00,41.12,41.12,40.98,41.02,23008.0,40.6654,40.6654,40.527,40.5665,23008.0
2022-07-01 11:30:00,41.04,41.2,41.04,41.19,31603.0,40.5863,40.7446,40.5863,40.7347,31603.0
2022-07-01 11:35:00,41.19,41.28,41.11,41.15,39448.0,40.7347,40.8237,40.6555,40.6951,39448.0
2022-07-01 11:40:00,41.15,41.29,41.1,41.1,23036.0,40.6951,40.8336,40.6457,40.6457,23036.0
2022-07-01 11:45:00,41.09,41.21,41.07,41.08,25843.0,40.6358,40.7544,40.616,40.6259,25843.0
2022-07-01 11:50:00,41.07,41.07,40.76,40.79,46704.0,40.616,40.616,40.3094,40.3391,46704.0
2022-07-01 11:55:00,40.77,40.86,40.73,40.78,37368.0,40.3193,40.4083,40.2797,40.3292,37368.0
2022-07-01 12:00:00,40.81,40.81,40.64,40.75,23796.0,40.3589,40.3589,40.1907,40.2995,23796.0
2022-07-01 12:05:00,40.75,40.84,40.73,40.8,23235.0,40.2995,40.3885,40.2797,40.349,23235.0
2022-07-01 12:10:00,40.77,40.85,40.73,40.78,17115.0,40.3193,40.3984,40.2797,40.3292,17115.0
2022-07-01 12:15:00,40.77,41.09,40.76,41.06,21334.0,40.3193,40.6358,40.3094,40.6061,21334.0
2022-07-01 12:20:00,41.01,41.11,41.0,41.09,15112.0,40.5567,40.6555,40.5468,40.6358,15112.0
2022-07-01 12:25:00,41.1,41.11,41.0,41.06,19504.0,40.6457,40.6555,40.5468,40.6061,19504.0
2022-07-01 12:30:00,41.07,41.13,40.95,40.97,50049.0,40.616,40.6753,40.4973,40.5171,50049.0
2022-07-01 12:35:00,40.98,41.02,40.84,40.88,29128.0,40.527,40.5665,40.3885,40.4281,29128.0
2022-07-01 12:40:00,40.84,40.91,40.83,40.88,34617.0,40.3885,40.4578,40.3786,40.4281,34617.0
2022-07-01 12:45:00,40.83,40.95,40.82,40.93,13425.0,40.3786,40.4973,40.3688,40.4775,13425.0
2022-07-01 12:50:00,40.95,41.03,40.94,41.0,22596.0,40.4973,40.5764,40.4874,40.5468,22596.0
2022-07-01 12:55:00,41.0,41.03,40.71,40.71,24405.0,40.5468,40.5764,40.26,40.26,24405.0
2022-07-01 13:00:00,40.7,40.79,40.69,40.7,12824.0,40.2501,40.3391,40.2402,40.2501,12824.0
2022-07-01 13:05:00,40.7,40.75,40.68,40.75,11462.0,40.2501,40.2995,40.2303,40.2995,11462.0
2022-07-01 13:10:00,40.75,40.83,40.73,40.83,7783.0,40.2995,40.3786,40.2797,40.3786,7783.0
2022-07-01 13:15:00,40.84,40.91,40.73,40.86,27003.0,40.3885,40.4578,40.2797,40.4083,27003.0
2022-07-01 13:20:00,40.84,40.9,40.81,40.9,7051.0,40.3885,40.4479,40.3589,40.4479,7051.0
2022-07-01 13:25:00,40.88,40.98,40.85,40.97,17212.0,40.4281,40.527,40.3984,40.5171,17212.0
2022-07-01 13:30:00,40.99,41.09,40.98,41.02,25658.0,40.5369,40.6358,40.527,40.5665,25658.0
2022-07-01 13:35:00,41.01,41.22,40.97,41.14,103949.0,40.5567,40.7643,40.5171,40.6852,103949.0
2022-07-01 13:40:00,41.15,41.25,41.1,41.2,19407.0,40.6951,40.794,40.6457,40.7446,19407.0
2022-07-01 13:45:00,41.21,41.31,41.18,41.3,26205.0,40.7544,40.8533,40.7248,40.8434,26205.0
2022-07-01 13:50:00,41.3,41.32,41.24,41.24,18102.0,40.8434,40.8632,40.7841,40.7841,18102.0
2022-07-01 13:55:00,41.23,41.29,41.2,41.29,20592.0,40.7742,40.8336,40.7446,40.8336,20592.0
2022-07-01 14:00:00,41.3,41.32,41.16,41.16,35244.0,40.8434,40.8632,40.705,40.705,35244.0
2022-07-01 14:05:00,41.16,41.23,41.07,41.11,24456.0,40.705,40.7742,40.616,40.6555,24456.0
2022-07-01 14:10:00,41.12,41.21,41.04,41.21,20616.0,40.6654,40.7544,40.5863,40.7544,20616.0
2022-07-01 14:15:00,41.21,41.35,41.16,41.35,44458.0,40.7544,40.8929,40.705,40.8929,44458.0
2022-07-01 14:20:00,41.34,41.54,41.28,41.54,39617.0,40.883,41.0808,40.8237,41.0808,39617.0
2022-07-01 14:25:00,41.56,41.57,41.47,41.48,28848.0,41.1006,41.1105,41.0116,41.0215,28848.0
2022-07-01 14:30:00,41.48,41.62,41.48,41.61,43336.0,41.0215,41.1599,41.0215,41.15,43336.0
2022-07-01 14:35:00,41.59,41.65,41.52,41.65,11082.0,41.1302,41.1896,41.061,41.1896,11082.0
2022-07-01 14:40:00,41.65,41.67,41.59,41.66,15142.0,41.1896,41.2094,41.1302,41.1995,15142.0
2022-07-01 14:45:00,41.66,41.78,41.65,41.74,41155.0,41.1995,41.3181,41.1896,41.2786,41155.0
2022-07-01 14:50:00,41.75,41.76,41.55,41.6,42740.0,41.2885,41.2984,41.0907,41.1401,42740.0
2022-07-01 14:55:00,41.59,41.74,41.55,41.72,33271.0,41.1302,41.2786,41.0907,41.2588,33271.0
2022-07-01 15:00:00,41.72,41.76,41.45,41.51,97664.0,41.2588,41.2984,40.9918,41.0511,97664.0
2022-07-01 15:05:00,41.52,41.71,41.52,41.71,77615.0,41.061,41.2489,41.061,41.2489,77615.0
2022-07-01 15:10:00,41.71,41.79,41.67,41.73,28315.0,41.2489,41.328,41.2094,41.2687,28315.0
2022-07-01 15:15:00,41.74,41.82,41.67,41.68,18640.0,41.2786,41.3577,41.2094,41.2192,18640.0
2022-07-01 15:20:00,41.7,41.72,41.57,41.68,11446.0,41.239,41.2588,41.1105,41.2192,11446.0
2022-07-01 15:25:00,41.69,41.72,41.62,41.69,48623.0,41.2291,41.2588,41.1599,41.2291,48623.0
2022-07-01 15:30:00,41.7,41.91,41.7,41.88,70408.0,41.239,41.4467,41.239,41.417,70408.0
2022-07-01 15:35:00,41.89,41.97,41.86,41.97,29088.0,41.4269,41.506,41.3973,41.506,29088.0
2022-07-01 15:40:00,41.98,42.01,41.89,41.95,58484.0,41.5159,41.5456,41.4269,41.4863,58484.0
2022-07-01 15:45:00,41.94,42.03,41.87,42.01,49598.0,41.4764,41.5654,41.4071,41.5456,49598.0
2022-07-01 15:50:00,42.01,42.07,41.72,41.87,113504.0,41.5456,41.6049,41.2588,41.4071,113504.0
2022-07-01 15:55:00,41.87,42.0,41.83,41.95,243288.0,41.4071,41.5357,41.3676,41.4863,243288.0
2022-07-05 09:30:00,40.82,40.88,40.34,40.5,214723.0,40.3688,40.4281,39.8941,40.0523,214723.0
2022-07-05 09:35:00,40.51,40.67,40.42,40.43,116549.0,40.0622,40.2204,39.9732,39.9831,116549.0
2022-07-05 09:40:00,40.41,40.64,40.38,40.52,90443.0,39.9633,40.1907,39.9336,40.0721,90443.0
2022-07-05 09:45:00,40.46,41.04,40.44,40.83,159839.0,40.0127,40.5863,39.993,40.3786,159839.0
2022-07-05 09:50:00,40.9,40.9,40.64,40.71,57604.0,40.4479,40.4479,40.1907,40.26,57604.0
2022-07-05 09:55:00,40.74,40.9,40.5,40.8,36140.0,40.2896,40.4479,40.0523,40.349,36140.0
2022-07-05 10:00:00,40.77,40.97,40.48,40.55,92722.0,40.3193,40.5171,40.0325,40.1017,92722.0
2022-07-05 10:05:00,40.54,40.81,40.51,40.81,42608.0,40.0919,40.3589,40.0622,40.3589,42608.0
2022-07-05 10:10:00,40.77,41.2,40.75,41.2,87202.0,40.3193,40.7446,40.2995,40.7446,87202.0
2022-07-05 10:15:00,41.21,41.22,40.9,40.99,69754.0,40.7544,40.7643,40.4479,40.5369,69754.0
2022-07-05 10:20:00,40.97,41.18,40.95,41.13,31182.0,40.5171,40.7248,40.4973,40.6753,31182.0
2022-07-05 10:25:00,41.14,41.29,40.97,41.14,50484.0,40.6852,40.8336,40.5171,40.6852,50484.0
2022-07-05 10:30:00,41.11,41.33,41.04,41.24,64493.0,40.6555,40.8731,40.5863,40.7841,64493.0
2022-07-05 10:35:00,41.25,41.85,41.25,41.8,89400.0,40.794,41.3874,40.794,41.3379,89400.0
2022-07-05 10:40:00,41.8,41.94,41.55,41.55,76884.0,41.3379,41.4764,41.0907,41.0907,76884.0
2022-07-05 10:45:00,41.55,41.56,41.34,41.46,64116.0,41.0907,41.1006,40.883,41.0017,64116.0
2022-07-05 10:50:00,41.46,41.46,41.26,41.36,60675.0,41.0017,41.0017,40.8039,40.9028,60675.0
2022-07-05 10:55:00,41.35,41.43,41.3,41.38,23950.0,40.8929,40.972,40.8434,40.9226,23950.0
2022-07-05 11:00:00,41.35,41.35,41.11,41.19,39307.0,40.8929,40.8929,40.6555,40.7347,39307.0
2022-07-05 11:05:00,41.18,41.18,40.99,41.09,35083.0,40.7248,40.7248,40.5369,40.6358,35083.0
2022-07-05 11:10:00,41.16,41.16,40.93,41.08,14457.0,40.705,40.705,40.4775,40.6259,14457.0
2022-07-05 11:15:00,41.1,41.19,41.03,41.11,21815.0,40.6457,40.7347,40.5764,40.6555,21815.0
2022-07-05 11:20:00,41.12,41.21,40.99,41.07,30152.0,40.6654,40.7544,40.5369,40.616,30152.0
2022-07-05 11:25:00,41.09,41.19,41.02,41.14,10176.0,40.6358,40.7347,40.5665,40.6852,10176.0
2022-07-05 11:30:00,41.1,41.32,41.02,41.2,32962.0,40.6457,40.8632,40.5665,40.7446,32962.0
2022-07-05 11:35:00,41.2,41.25,41.06,41.1,15308.0,40.7446,40.794,40.6061,40.6457,15308.0
2022-07-05 11:40:00,41.12,41.53,41.12,41.52,104983.0,40.6654,41.0709,40.6654,41.061,104983.0
2022-07-05 11:45:00,41.52,41.76,41.5,41.7,31491.0,41.061,41.2984,41.0412,41.239,31491.0
2022-07-05 11:50:00,41.7,41.78,41.63,41.78,23703.0,41.239,41.3181,41.1698,41.3181,23703.0
2022-07-05 11:55:00,41.76,41.77,41.63,41.66,16481.0,41.2984,41.3083,41.1698,41.1995,16481.0
2022-07-05 12:00:00,41.67,41.79,41.51,41.52,41802.0,41.2094,41.328,41.0511,41.061,41802.0
2022-07-05 12:05:00,41.55,41.76,41.49,41.74,8971.0,41.0907,41.2984,41.0313,41.2786,8971.0
2022-07-05 12:10:00,41.75,41.89,41.68,41.76,27800.0,41.2885,41.4269,41.2192,41.2984,27800.0
2022-07-05 12:15:00,41.78,41.85,41.64,41.82,27588.0,41.3181,41.3874,41.1797,41.3577,27588.0
2022-07-05 12:20:00,41.84,42.14,41.8,42.14,52656.0,41.3775,41.6742,41.3379,41.6742,52656.0
2022-07-05 12:25:00,42.15,42.21,42.1,42.13,49236.0,41.6841,41.7434,41.6346,41.6643,49236.0
2022-07-05 12:30:00,42.14,42.21,42.06,42.11,66605.0,41.6742,41.7434,41.595,41.6445,66605.0
2022-07-05 12:35:00,42.08,42.18,42.07,42.08,18360.0,41.6148,41.7137,41.6049,41.6148,18360.0
2022-07-05 12:40:00,42.08,42.13,41.93,41.97,22036.0,41.6148,41.6643,41.4665,41.506,22036.0
2022-07-05 12:45:00,41.95,41.95,41.76,41.8,19433.0,41.4863,41.4863,41.2984,41.3379,19433.0
2022-07-05 12:50:00,41.8,41.83,41.72,41.78,12582.0,41.3379,41.3676,41.2588,41.3181,12582.0
2022-07-05 12:55:00,41.78,41.83,41.73,41.8,16481.0,41.3181,41.3676,41.2687,41.3379,16481.0
2022-07-05 13:00:00,41.76,41.97,41.76,41.95,16255.0,41.2984,41.506,41.2984,41.4863,16255.0
2022-07-05 13:05:00,41.97,41.98,41.79,41.95,10767.0,41.506,41.5159,41.328,41.4863,10767.0
2022-07-05 13:10:00,41.95,42.11,41.95,42.09,16175.0,41.4863,41.6445,41.4863,41.6247,16175.0
2022-07-05 13:15:00,42.08,42.34,42.06,42.34,46466.0,41.6148,41.872,41.595,41.872,46466.0
2022-07-05 13:20:00,42.32,42.41,42.26,42.34,33654.0,41.8522,41.9412,41.7928,41.872,33654.0
2022-07-05 13:25:00,42.34,42.39,42.32,42.36,18167.0,41.872,41.9214,41.8522,41.8917,18167.0
2022-07-05 13:30:00,42.36,42.43,42.3,42.42,20452.0,41.8917,41.961,41.8324,41.9511,20452.0
2022-07-05 13:35:00,42.45,42.58,42.44,42.55,35597.0,41.9807,42.1093,41.9708,42.0796,35597.0
2022-07-05 13:40:00,42.57,42.61,42.42,42.43,33489.0,42.0994,42.139,41.9511,41.961,33489.0
2022-07-05 13:45:00,42.44,42.44,42.23,42.34,33513.0,41.9708,41.9708,41.7632,41.872,33513.0
2022-07-05 13:50:00,42.34,42.4,42.32,42.4,11545.0,41.872,41.9313,41.8522,41.9313,11545.0
2022-07-05 13:55:00,42.38,42.42,42.33,42.4,10655.0,41.9115,41.9511,41.8621,41.9313,10655.0
2022-07-05 14:00:00,42.41,42.55,42.34,42.55,23633.0,41.9412,42.0796,41.872,42.0796,23633.0
2022-07-05 14:05:00,42.54,42.54,42.33,42.38,11859.0,42.0697,42.0697,41.8621,41.9115,11859.0
2022-07-05 14:10:00,42.38,42.46,42.35,42.42,16146.0,41.9115,41.9906,41.8818,41.9511,16146.0
2022-07-05 14:15:00,42.41,42.44,42.29,42.44,23396.0,41.9412,41.9708,41.8225,41.9708,23396.0
2022-07-05 14:20:00,42.49,42.56,42.42,42.56,23606.0,42.0203,42.0895,41.9511,42.0895,23606.0
2022-07-05 14:25:00,42.57,42.75,42.53,42.71,47614.0,42.0994,42.2774,42.0599,42.2379,47614.0
2022-07-05 14:30:00,42.71,42.94,42.7,42.93,88100.0,42.2379,42.4653,42.228,42.4554,88100.0
2022-07-05 14:35:00,42.93,43.19,42.88,43.18,82897.0,42.4554,42.7126,42.406,42.7027,82897.0
2022-07-05 14:40:00,43.19,43.19,43.05,43.07,64314.0,42.7126,42.7126,42.5741,42.5939,64314.0
2022-07-05 14:45:00,43.07,43.13,42.93,42.98,53211.0,42.5939,42.6532,42.4554,42.5049,53211.0
2022-07-05 14:50:00,42.99,43.0,42.91,43.0,31571.0,42.5148,42.5247,42.4357,42.5247,31571.0
2022-07-05 14:55:00,42.98,43.06,42.95,43.0,36635.0,42.5049,42.584,42.4752,42.5247,36635.0
2022-07-05 15:00:00,43.0,43.02,42.84,42.95,29784.0,42.5247,42.5444,42.3664,42.4752,29784.0
2022-07-05 15:05:00,42.98,43.18,42.98,43.15,91526.0,42.5049,42.7027,42.5049,42.673,91526.0
2022-07-05 15:10:00,43.16,43.16,43.05,43.11,13244.0,42.6829,42.6829,42.5741,42.6334,13244.0
2022-07-05 15:15:00,43.11,43.11,42.83,42.87,33678.0,42.6334,42.6334,42.3565,42.3961,33678.0
2022-07-05 15:20:00,42.88,43.17,42.87,43.15,64896.0,42.406,42.6928,42.3961,42.673,64896.0
2022-07-05 15:25:00,43.17,43.33,43.13,43.27,74345.0,42.6928,42.851,42.6532,42.7917,74345.0
2022-07-05 15:30:00,43.27,43.35,43.18,43.35,55525.0,42.7917,42.8708,42.7027,42.8708,55525.0
2022-07-05 15:35:00,43.36,43.37,43.16,43.3,59500.0,42.8807,42.8906,42.6829,42.8213,59500.0
2022-07-05 15:40:00,43.27,43.3,43.21,43.24,36280.0,42.7917,42.8213,42.7323,42.762,36280.0
2022-07-05 15:45:00,43.24,43.37,43.17,43.37,76747.0,42.762,42.8906,42.6928,42.8906,76747.0
2022-07-05 15:50:00,43.36,43.37,43.16,43.3,94989.0,42.8807,42.8906,42.6829,42.8213,94989.0
2022-07-05 15:55:00,43.3,43.42,43.21,43.41,90115.0,42.8213,42.94,42.7323,42.9301,90115.0
2022-07-06 09:30:00,43.5,43.91,43.37,43.66,138244.0,43.0191,43.4246,42.8906,43.1774,138244.0
2022-07-06 09:35:00,43.66,43.7,43.1,43.12,183516.0,43.1774,43.2169,42.6236,42.6433,183516.0
2022-07-06 09:40:00,43.15,43.53,43.11,43.45,62577.0,42.673,43.0488,42.6334,42.9697,62577.0
2022-07-06 09:45:00,43.48,43.49,42.99,43.07,87971.0,42.9993,43.0092,42.5148,42.5939,87971.0
2022-07-06 09:50:00,43.06,43.35,43.01,43.34,67524.0,42.584,42.8708,42.5345,42.8609,67524.0
2022-07-06 09:55:00,43.33,43.71,43.23,43.69,62019.0,42.851,43.2268,42.7521,43.207,62019.0
2022-07-06 10:00:00,43.68,43.68,43.23,43.3,130291.0,43.1971,43.1971,42.7521,42.8213,130291.0
2022-07-06 10:05:00,43.28,43.87,43.28,43.84,89683.0,42.8016,43.385,42.8016,43.3554,89683.0
2022-07-06 10:10:00,43.85,43.85,43.11,43.28,65744.0,43.3653,43.3653,42.6334,42.8016,65744.0
2022-07-06 10:15:00,43.3,43.42,43.14,43.28,23708.0,42.8213,42.94,42.6631,42.8016,23708.0
2022-07-06 10:20:00,43.31,43.52,43.17,43.43,42151.0,42.8312,43.0389,42.6928,42.9499,42151.0
2022-07-06 10:25:00,43.39,43.5,43.28,43.45,29810.0,42.9103,43.0191,42.8016,42.9697,29810.0
2022-07-06 10:30:00,43.45,43.63,43.35,43.37,35910.0,42.9697,43.1477,42.8708,42.8906,35910.0
2022-07-06 10:35:00,43.38,43.54,43.29,43.5,37690.0,42.9005,43.0587,42.8115,43.0191,37690.0
2022-07-06 10:40:00,43.47,43.73,43.36,43.67,48417.0,42.9895,43.2466,42.8807,43.1872,48417.0
2022-07-06 10:45:00,43.69,43.75,43.46,43.46,25231.0,43.207,43.2664,42.9796,42.9796,25231.0
2022-07-06 10:50:00,43.46,43.65,43.4,43.58,24585.0,42.9796,43.1675,42.9202,43.0982,24585.0
2022-07-06 10:55:00,43.56,43.7,43.46,43.63,21134.0,43.0785,43.2169,42.9796,43.1477,21134.0
2022-07-06 11:00:00,43.64,43.73,43.29,43.38,47734.0,43.1576,43.2466,42.8115,42.9005,47734.0
2022-07-06 11:05:00,43.37,43.48,43.35,43.35,50184.0,42.8906,42.9993,42.8708,42.8708,50184.0
2022-07-06 11:10:00,43.36,43.43,43.22,43.42,39491.0,42.8807,42.9499,42.7422,42.94,39491.0
2022-07-06 11:15:00,43.41,43.56,43.4,43.55,39450.0,42.9301,43.0785,42.9202,43.0686,39450.0
2022-07-06 11:20:00,43.56,43.6,43.4,43.52,22942.0,43.0785,43.118,42.9202,43.0389,22942.0
2022-07-06 11:25:00,43.47,43.48,43.24,43.28,16499.0,42.9895,42.9993,42.762,42.8016,16499.0
2022-07-06 11:30:00,43.26,43.29,42.97,43.1,125341.0,42.7818,42.8115,42.495,42.6236,125341.0
2022-07-06 11:35:00,43.11,43.19,43.07,43.19,35464.0,42.6334,42.7126,42.5939,42.7126,35464.0
2022-07-06 11:40:00,43.19,43.19,43.04,43.09,18910.0,42.7126,42.7126,42.5642,42.6137,18910.0
2022-07-06 11:45:00,43.06,43.24,43.0,43.19,35785.0,42.584,42.762,42.5247,42.7126,35785.0
2022-07-06 11:50:00,43.2,43.28,43.15,43.15,17326.0,42.7224,42.8016,42.673,42.673,17326.0
2022-07-06 11:55:00,43.18,43.32,43.15,43.26,13456.0,42.7027,42.8411,42.673,42.7818,13456.0
2022-07-06 12:00:00,43.28,43.29,43.16,43.17,25288.0,42.8016,42.8115,42.6829,42.6928,25288.0
2022-07-06 12:05:00,43.2,43.37,43.16,43.26,28705.0,42.7224,42.8906,42.6829,42.7818,28705.0
2022-07-06 12:10:00,43.28,43.43,43.24,43.42,41719.0,42.8016,42.9499,42.762,42.94,41719.0
2022-07-06 12:15:00,43.43,43.44,43.33,43.34,9596.0,42.9499,42.9598,42.851,42.8609,9596.0
2022-07-06 12:20:00,43.34,43.39,43.24,43.24,16925.0,42.8609,42.9103,42.762,42.762,16925.0
2022-07-06 12:25:00,43.25,43.39,43.25,43.38,17088.0,42.7719,42.9103,42.7719,42.9005,17088.0
2022-07-06 12:30:00,43.38,43.39,43.29,43.36,6880.0,42.9005,42.9103,42.8115,42.8807,6880.0
2022-07-06 12:35:00,43.37,43.47,43.37,43.38,35275.0,42.8906,42.9895,42.8906,42.9005,35275.0
2022-07-06 12:40:00,43.39,43.5,43.34,43.49,8815.0,42.9103,43.0191,42.8609,43.0092,8815.0
2022-07-06 12:45:00,43.47,43.49,43.41,43.42,12521.0,42.9895,43.0092,42.9301,42.94,12521.0
2022-07-06 12:50:00,43.4,43.43,43.28,43.41,11957.0,42.9202,42.9499,42.8016,42.9301,11957.0
2022-07-06 12:55:00,43.42,43.48,43.36,43.47,12023.0,42.94,42.9993,42.8807,42.9895,12023.0
2022-07-06 13:00:00,43.48,43.59,43.47,43.54,60789.0,42.9993,43.1081,42.9895,43.0587,60789.0
2022-07-06 13:05:00,43.55,43.69,43.55,43.67,30426.0,43.0686,43.207,43.0686,43.1872,30426.0
2022-07-06 13:10:00,43.66,43.67,43.62,43.66,22381.0,43.1774,43.1872,43.1378,43.1774,22381.0
2022-07-06 13:15:00,43.68,43.69,43.58,43.66,10682.0,43.1971,43.207,43.0982,43.1774,10682.0
2022-07-06 13:20:00,43.66,43.69,43.59,43.66,7792.0,43.1774,43.207,43.1081,43.1774,7792.0
2022-07-06 13:25:00,43.66,43.66,43.55,43.59,13231.0,43.1774,43.1774,43.0686,43.1081,13231.0
2022-07-06 13:30:00,43.61,43.65,43.57,43.6,4817.0,43.1279,43.1675,43.0884,43.118,4817.0
2022-07-06 13:35:00,43.6,43.67,43.6,43.64,9321.0,43.118,43.1872,43.118,43.1576,9321.0
2022-07-06 13:40:00,43.64,43.7,43.56,43.64,16009.0,43.1576,43.2169,43.0785,43.1576,16009.0
2022-07-06 13:45:00,43.62,43.7,43.61,43.65,8367.0,43.1378,43.2169,43.1279,43.1675,8367.0
2022-07-06 13:50:00,43.66,43.68,43.62,43.67,4089.0,43.1774,43.1971,43.1378,43.1872,4089.0
2022-07-06 13:55:00,43.65,43.73,43.65,43.68,11159.0,43.1675,43.2466,43.1675,43.1971,11159.0
2022-07-06 14:00:00,43.65,43.82,43.41,43.63,99722.0,43.1675,43.3356,42.9301,43.1477,99722.0
2022-07-06 14:05:00,43.63,44.12,43.63,43.77,137799.0,43.1477,43.6323,43.1477,43.2861,137799.0
2022-07-06 14:10:00,43.77,43.78,43.29,43.62,142090.0,43.2861,43.296,42.8115,43.1378,142090.0
2022-07-06 14:15:00,43.61,43.61,43.31,43.35,24998.0,43.1279,43.1279,42.8312,42.8708,24998.0
2022-07-06 14:20:00,43.33,43.53,43.33,43.47,14922.0,42.851,43.0488,42.851,42.9895,14922.0
2022-07-06 14:25:00,43.46,43.91,43.29,43.89,95081.0,42.9796,43.4246,42.8115,43.4048,95081.0
2022-07-06 14:30:00,43.94,44.15,43.79,44.03,95910.0,43.4543,43.6619,43.3059,43.5433,95910.0
2022-07-06 14:35:00,44.05,44.12,43.84,43.99,50959.0,43.563,43.6323,43.3554,43.5037,50959.0
2022-07-06 14:40:00,44.0,44.26,44.0,44.2,142475.0,43.5136,43.7707,43.5136,43.7114,142475.0
2022-07-06 14:45:00,44.24,44.37,44.11,44.13,83801.0,43.7509,43.8795,43.6224,43.6422,83801.0
2022-07-06 14:50:00,44.12,44.3,44.1,44.25,57674.0,43.6323,43.8103,43.6125,43.7608,57674.0
2022-07-06 14:55:00,44.24,44.33,44.17,44.33,67842.0,43.7509,43.84,43.6817,43.84,67842.0
2022-07-06 15:00:00,44.33,44.34,44.07,44.17,73336.0,43.84,43.8498,43.5828,43.6817,73336.0
2022-07-06 15:05:00,44.18,44.27,44.12,44.27,85321.0,43.6916,43.7806,43.6323,43.7806,85321.0
2022-07-06 15:10:00,44.27,44.42,44.25,44.41,68743.0,43.7806,43.929,43.7608,43.9191,68743.0
2022-07-06 15:15:00,44.39,44.47,44.3,44.42,31642.0,43.8993,43.9784,43.8103,43.929,31642.0
2022-07-06 15:20:00,44.42,44.57,44.42,44.55,59606.0,43.929,44.0773,43.929,44.0575,59606.0
2022-07-06 15:25:00,44.54,44.54,44.4,44.47,49243.0,44.0476,44.0476,43.9092,43.9784,49243.0
2022-07-06 15:30:00,44.46,44.54,44.4,44.54,61291.0,43.9685,44.0476,43.9092,44.0476,61291.0
2022-07-06 15:35:00,44.53,44.58,44.36,44.36,49564.0,44.0377,44.0872,43.8696,43.8696,49564.0
2022-07-06 15:40:00,44.36,44.38,44.18,44.21,43805.0,43.8696,43.8894,43.6916,43.7213,43805.0
2022-07-06 15:45:00,44.19,44.21,44.02,44.1,60701.0,43.7015,43.7213,43.5334,43.6125,60701.0
2022-07-06 15:50:00,44.11,44.16,43.67,43.72,168612.0,43.6224,43.6718,43.1872,43.2367,168612.0
2022-07-06 15:55:00,43.71,43.93,43.7,43.92,100893.0,43.2268,43.4444,43.2169,43.4345,100893.0
2022-07-07 09:30:00,44.2,44.73,44.2,44.72,187043.0,43.7114,44.2355,43.7114,44.2256,187043.0
2022-07-07 09:35:00,44.72,44.82,44.67,44.76,76386.0,44.2256,44.3245,44.1762,44.2652,76386.0
2022-07-07 09:40:00,44.81,44.95,44.7,44.95,51603.0,44.3146,44.4531,44.2059,44.4531,51603.0
2022-07-07 09:45:00,44.98,45.0,44.87,44.99,50187.0,44.4828,44.5025,44.374,44.4927,50187.0
2022-07-07 09:50:00,45.0,45.1,44.88,45.1,43055.0,44.5025,44.6014,44.3839,44.6014,43055.0
2022-07-07 09:55:00,45.11,45.15,45.02,45.04,40659.0,44.6113,44.6509,44.5223,44.5421,40659.0
2022-07-07 10:00:00,45.03,45.03,44.73,44.85,48361.0,44.5322,44.5322,44.2355,44.3542,48361.0
2022-07-07 10:05:00,44.81,45.05,44.81,45.03,28674.0,44.3146,44.552,44.3146,44.5322,28674.0
2022-07-07 10:10:00,45.04,45.12,44.88,44.97,138264.0,44.5421,44.6212,44.3839,44.4729,138264.0
2022-07-07 10:15:00,44.97,45.16,44.91,44.96,27188.0,44.4729,44.6608,44.4135,44.463,27188.0
2022-07-07 10:20:00,44.95,44.96,44.84,44.94,32552.0,44.4531,44.463,44.3443,44.4432,32552.0
2022-07-07 10:25:00,44.93,45.04,44.9,45.04,29757.0,44.4333,44.5421,44.4037,44.5421,29757.0
2022-07-07 10:30:00,45.08,45.12,44.97,44.99,28732.0,44.5817,44.6212,44.4729,44.4927,28732.0
2022-07-07 10:35:00,44.98,45.02,44.88,45.0,13293.0,44.4828,44.5223,44.3839,44.5025,13293.0
2022-07-07 10:40:00,45.02,45.14,44.98,45.09,25995.0,44.5223,44.641,44.4828,44.5916,25995.0
2022-07-07 10:45:00,45.06,45.2,45.02,45.15,28161.0,44.5619,44.7003,44.5223,44.6509,28161.0
2022-07-07 10:50:00,45.12,45.3,45.09,45.27,25882.0,44.6212,44.7992,44.5916,44.7696,25882.0
2022-07-07 10:55:00,45.26,45.27,45.14,45.17,27345.0,44.7597,44.7696,44.641,44.6707,27345.0
2022-07-07 11:00:00,45.17,45.25,45.09,45.25,25616.0,44.6707,44.7498,44.5916,44.7498,25616.0
2022-07-07 11:05:00,45.24,45.3,45.23,45.26,10743.0,44.7399,44.7992,44.73,44.7597,10743.0
2022-07-07 11:10:00,45.25,45.3,45.22,45.22,13109.0,44.7498,44.7992,44.7201,44.7201,13109.0
2022-07-07 11:15:00,45.21,45.31,45.2,45.21,3976.0,44.7102,44.8091,44.7003,44.7102,3976.0
2022-07-07 11:20:00,45.23,45.27,45.08,45.09,28918.0,44.73,44.7696,44.5817,44.5916,28918.0
2022-07-07 11:25:00,45.1,45.18,45.0,45.08,14989.0,44.6014,44.6806,44.5025,44.5817,14989.0
2022-07-07 11:30:00,45.07,45.1,44.99,45.08,16818.0,44.5718,44.6014,44.4927,44.5817,16818.0
2022-07-07 11:35:00,45.07,45.17,45.05,45.1,14086.0,44.5718,44.6707,44.552,44.6014,14086.0
2022-07-07 11:40:00,45.11,45.3,45.1,45.25,25828.0,44.6113,44.7992,44.6014,44.7498,25828.0
2022-07-07 11:45:00,45.26,45.34,45.25,45.33,17677.0,44.7597,44.8388,44.7498,44.8289,17677.0
2022-07-07 11:50:00,45.33,45.39,45.28,45.34,37218.0,44.8289,44.8882,44.7795,44.8388,37218.0
2022-07-07 11:55:00,45.34,45.43,45.32,45.42,23852.0,44.8388,44.9278,44.819,44.9179,23852.0
2022-07-07 12:00:00,45.43,45.47,45.42,45.44,23352.0,44.9278,44.9674,44.9179,44.9377,23352.0
2022-07-07 12:05:00,45.43,45.44,45.37,45.42,20905.0,44.9278,44.9377,44.8685,44.9179,20905.0
2022-07-07 12:10:00,45.42,45.46,45.39,45.4,21725.0,44.9179,44.9575,44.8882,44.8981,21725.0
2022-07-07 12:15:00,45.39,45.43,45.34,45.42,19493.0,44.8882,44.9278,44.8388,44.9179,19493.0
2022-07-07 12:20:00,45.43,45.46,45.38,45.44,9952.0,44.9278,44.9575,44.8783,44.9377,9952.0
2022-07-07 12:25:00,45.43,45.49,45.4,45.45,48206.0,44.9278,44.9871,44.8981,44.9476,48206.0
2022-07-07 12:30:00,45.46,45.54,45.44,45.54,44343.0,44.9575,45.0366,44.9377,45.0366,44343.0
2022-07-07 12:35:00,45.54,45.58,45.47,45.48,34805.0,45.0366,45.0761,44.9674,44.9772,34805.0
2022-07-07 12:40:00,45.49,45.52,45.46,45.49,10896.0,44.9871,45.0168,44.9575,44.9871,10896.0
2022-07-07 12:45:00,45.49,45.56,45.48,45.48,49127.0,44.9871,45.0564,44.9772,44.9772,49127.0
2022-07-07 12:50:00,45.48,45.57,45.44,45.52,23216.0,44.9772,45.0662,44.9377,45.0168,23216.0
2022-07-07 12:55:00,45.52,45.55,45.48,45.54,37897.0,45.0168,45.0465,44.9772,45.0366,37897.0
2022-07-07 13:00:00,45.53,45.6,45.51,45.53,10871.0,45.0267,45.0959,45.0069,45.0267,10871.0
2022-07-07 13:05:00,45.54,45.58,45.49,45.56,22806.0,45.0366,45.0761,44.9871,45.0564,22806.0
2022-07-07 13:10:00,45.56,45.57,45.42,45.44,11699.0,45.0564,45.0662,44.9179,44.9377,11699.0
2022-07-07 13:15:00,45.47,45.47,45.37,45.45,14437.0,44.9674,44.9674,44.8685,44.9476,14437.0
2022-07-07 13:20:00,45.45,45.5,45.44,45.44,8472.0,44.9476,44.997,44.9377,44.9377,8472.0
2022-07-07 13:25:00,45.46,45.48,45.42,45.43,5529.0,44.9575,44.9772,44.9179,44.9278,5529.0
2022-07-07 13:30:00,45.44,45.53,45.4,45.53,15514.0,44.9377,45.0267,44.8981,45.0267,15514.0
2022-07-07 13:35:00,45.53,45.54,45.47,45.51,4020.0,45.0267,45.0366,44.9674,45.0069,4020.0
2022-07-07 13:40:00,45.52,45.59,45.51,45.59,4527.0,45.0168,45.086,45.0069,45.086,4527.0
2022-07-07 13:45:00,45.59,45.65,45.59,45.61,21688.0,45.086,45.1454,45.086,45.1058,21688.0
2022-07-07 13:50:00,45.61,45.66,45.6,45.66,19461.0,45.1058,45.1553,45.0959,45.1553,19461.0
2022-07-07 13:55:00,45.66,45.72,45.66,45.71,10777.0,45.1553,45.2146,45.1553,45.2047,10777.0
2022-07-07 14:00:00,45.72,45.76,45.7,45.73,25067.0,45.2146,45.2541,45.1948,45.2245,25067.0
2022-07-07 14:05:00,45.74,45.79,45.74,45.76,10216.0,45.2344,45.2838,45.2344,45.2541,10216.0
2022-07-07 14:10:00,45.77,45.8,45.74,45.8,13062.0,45.264,45.2937,45.2344,45.2937,13062.0
2022-07-07 14:15:00,45.8,45.8,45.76,45.79,5667.0,45.2937,45.2937,45.2541,45.2838,5667.0
2022-07-07 14:20:00,45.78,45.81,45.77,45.81,8502.0,45.2739,45.3036,45.264,45.3036,8502.0
2022-07-07 14:25:00,45.81,45.86,45.8,45.85,28418.0,45.3036,45.353,45.2937,45.3432,28418.0
2022-07-07 14:30:00,45.83,45.85,45.78,45.78,8179.0,45.3234,45.3432,45.2739,45.2739,8179.0
2022-07-07 14:35:00,45.76,45.78,45.7,45.77,33138.0,45.2541,45.2739,45.1948,45.264,33138.0
2022-07-07 14:40:00,45.76,45.78,45.64,45.67,100234.0,45.2541,45.2739,45.1355,45.1651,100234.0
2022-07-07 14:45:00,45.66,45.75,45.65,45.75,45805.0,45.1553,45.2443,45.1454,45.2443,45805.0
2022-07-07 14:50:00,45.75,45.75,45.7,45.71,13833.0,45.2443,45.2443,45.1948,45.2047,13833.0
2022-07-07 14:55:00,45.73,45.78,45.72,45.78,18383.0,45.2245,45.2739,45.2146,45.2739,18383.0
2022-07-07 15:00:00,45.78,45.82,45.75,45.81,13120.0,45.2739,45.3135,45.2443,45.3036,13120.0
2022-07-07 15:05:00,45.82,45.87,45.8,45.85,35097.0,45.3135,45.3629,45.2937,45.3432,35097.0
2022-07-07 15:10:00,45.85,45.95,45.84,45.95,31070.0,45.3432,45.442,45.3333,45.442,31070.0
2022-07-07 15:15:00,45.96,46.01,45.94,45.99,28029.0,45.4519,45.5014,45.4322,45.4816,28029.0
2022-07-07 15:20:00,45.98,46.02,45.88,45.89,21902.0,45.4717,45.5113,45.3728,45.3827,21902.0
2022-07-07 15:25:00,45.88,45.93,45.82,45.83,22524.0,45.3728,45.4223,45.3135,45.3234,22524.0
2022-07-07 15:30:00,45.84,45.92,45.83,45.89,12057.0,45.3333,45.4124,45.3234,45.3827,12057.0
2022-07-07 15:35:00,45.89,45.94,45.74,45.8,62543.0,45.3827,45.4322,45.2344,45.2937,62543.0
2022-07-07 15:40:00,45.75,45.82,45.72,45.73,48125.0,45.2443,45.3135,45.2146,45.2245,48125.0
2022-07-07 15:45:00,45.73,45.82,45.7,45.78,29112.0,45.2245,45.3135,45.1948,45.2739,29112.0
2022-07-07 15:50:00,45.79,45.89,45.74,45.81,72957.0,45.2838,45.3827,45.2344,45.3036,72957.0
2022-07-07 15:55:00,45.81,45.88,45.76,45.79,134140.0,45.3036,45.3728,45.2541,45.2838,134140.0
2022-07-08 09:30:00,44.88,45.12,44.7,45.09,122231.0,44.3839,44.6212,44.2059,44.5916,122231.0
2022-07-08 09:35:00,45.05,45.34,44.94,45.29,97106.0,44.552,44.8388,44.4432,44.7893,97106.0
2022-07-08 09:40:00,45.27,45.45,45.2,45.29,112348.0,44.7696,44.9476,44.7003,44.7893,112348.0
2022-07-08 09:45:00,45.27,45.33,44.9,44.94,55332.0,44.7696,44.8289,44.4037,44.4432,55332.0
2022-07-08 09:50:00,44.92,44.93,44.63,44.72,67323.0,44.4234,44.4333,44.1366,44.2256,67323.0
2022-07-08 09:55:00,44.7,44.94,44.7,44.8,29589.0,44.2059,44.4432,44.2059,44.3048,29589.0
2022-07-08 10:00:00,44.78,45.04,44.67,45.04,44566.0,44.285,44.5421,44.1762,44.5421,44566.0
2022-07-08 10:05:00,45.01,45.02,44.82,44.96,23828.0,44.5124,44.5223,44.3245,44.463,23828.0
2022-07-08 10:10:00,44.91,45.27,44.91,45.24,25532.0,44.4135,44.7696,44.4135,44.7399,25532.0
2022-07-08 10:15:00,45.25,45.29,45.18,45.19,17191.0,44.7498,44.7893,44.6806,44.6904,17191.0
2022-07-08 10:20:00,45.18,45.37,45.12,45.37,26704.0,44.6806,44.8685,44.6212,44.8685,26704.0
2022-07-08 10:25:00,45.37,45.7,45.36,45.63,110025.0,44.8685,45.1948,44.8586,45.1256,110025.0
2022-07-08 10:30:00,45.68,45.78,45.66,45.74,35515.0,45.175,45.2739,45.1553,45.2344,35515.0
2022-07-08 10:35:00,45.75,45.95,45.7,45.88,41463.0,45.2443,45.442,45.1948,45.3728,41463.0
2022-07-08 10:40:00,45.89,45.95,45.78,45.93,25874.0,45.3827,45.442,45.2739,45.4223,25874.0
2022-07-08 10:45:00,45.93,45.93,45.8,45.8,19080.0,45.4223,45.4223,45.2937,45.2937,19080.0
2022-07-08 10:50:00,45.79,45.8,45.62,45.66,124286.0,45.2838,45.2937,45.1157,45.1553,124286.0
2022-07-08 10:55:00,45.69,45.9,45.69,45.88,47509.0,45.1849,45.3926,45.1849,45.3728,47509.0
2022-07-08 11:00:00,45.89,46.0,45.83,45.98,67874.0,45.3827,45.4915,45.3234,45.4717,67874.0
2022-07-08 11:05:00,45.99,46.17,45.89,46.16,46602.0,45.4816,45.6596,45.3827,45.6497,46602.0
2022-07-08 11:10:00,46.15,46.18,46.01,46.03,51608.0,45.6398,45.6695,45.5014,45.5212,51608.0
2022-07-08 11:15:00,46.05,46.1,46.0,46.04,14749.0,45.5409,45.5904,45.4915,45.5311,14749.0
2022-07-08 11:20:00,46.09,46.24,46.09,46.24,16339.0,45.5805,45.7288,45.5805,45.7288,16339.0
2022-07-08 11:25:00,46.24,46.35,46.23,46.3,27549.0,45.7288,45.8376,45.7189,45.7882,27549.0
2022-07-08 11:30:00,46.28,46.33,46.24,46.32,20359.0,45.7684,45.8178,45.7288,45.808,20359.0
2022-07-08 11:35:00,46.27,46.3,46.15,46.23,20292.0,45.7585,45.7882,45.6398,45.7189,20292.0
2022-07-08 11:40:00,46.23,46.23,46.13,46.15,13816.0,45.7189,45.7189,45.6201,45.6398,13816.0
2022-07-08 11:45:00,46.15,46.15,45.89,45.95,84539.0,45.6398,45.6398,45.3827,45.442,84539.0
2022-07-08 11:50:00,45.94,46.06,45.91,46.04,26785.0,45.4322,45.5508,45.4025,45.5311,26785.0
2022-07-08 11:55:00,46.05,46.17,46.04,46.16,13298.0,45.5409,45.6596,45.5311,45.6497,13298.0
2022-07-08 12:00:00,46.19,46.19,46.1,46.1,5824.0,45.6794,45.6794,45.5904,45.5904,5824.0
2022-07-08 12:05:00,46.11,46.11,45.8,45.84,60608.0,45.6003,45.6003,45.2937,45.3333,60608.0
2022-07-08 12:10:00,45.82,45.93,45.79,45.82,58058.0,45.3135,45.4223,45.2838,45.3135,58058.0
2022-07-08 12:15:00,45.84,45.9,45.84,45.88,17861.0,45.3333,45.3926,45.3333,45.3728,17861.0
2022-07-08 12:20:00,45.9,45.9,45.68,45.7,23394.0,45.3926,45.3926,45.175,45.1948,23394.0
2022-07-08 12:25:00,45.7,45.72,45.42,45.43,47700.0,45.1948,45.2146,44.9179,44.9278,47700.0
2022-07-08 12:30:00,45.41,45.48,45.3,45.44,77084.0,44.908,44.9772,44.7992,44.9377,77084.0
2022-07-08 12:35:00,45.41,45.51,45.19,45.19,44268.0,44.908,45.0069,44.6904,44.6904,44268.0
2022-07-08 12:40:00,45.19,45.28,45.17,45.27,72708.0,44.6904,44.7795,44.6707,44.7696,72708.0
2022-07-08 12:45:00,45.22,45.32,45.12,45.31,21495.0,44.7201,44.819,44.6212,44.8091,21495.0
2022-07-08 12:50:00,45.31,45.32,45.16,45.24,12692.0,44.8091,44.819,44.6608,44.7399,12692.0
2022-07-08 12:55:00,45.3,45.36,45.2,45.22,13981.0,44.7992,44.8586,44.7003,44.7201,13981.0
2022-07-08 13:00:00,45.21,45.27,45.07,45.11,21798.0,44.7102,44.7696,44.5718,44.6113,21798.0
2022-07-08 13:05:00,45.13,45.41,45.13,45.4,27484.0,44.6311,44.908,44.6311,44.8981,27484.0
2022-07-08 13:10:00,45.41,45.45,45.38,45.45,12202.0,44.908,44.9476,44.8783,44.9476,12202.0
2022-07-08 13:15:00,45.42,45.43,45.36,45.39,6278.0,44.9179,44.9278,44.8586,44.8882,6278.0
2022-07-08 13:20:00,45.41,45.41,45.35,45.39,64800.0,44.908,44.908,44.8487,44.8882,64800.0
2022-07-08 13:25:00,45.39,45.66,45.39,45.66,38692.0,44.8882,45.1553,44.8882,45.1553,38692.0
2022-07-08 13:30:00,45.67,45.67,45.57,45.62,75749.0,45.1651,45.1651,45.0662,45.1157,75749.0
2022-07-08 13:35:00,45.62,45.69,45.55,45.69,9421.0,45.1157,45.1849,45.0465,45.1849,9421.0
2022-07-08 13:40:00,45.67,45.75,45.66,45.69,15660.0,45.1651,45.2443,45.1553,45.1849,15660.0
2022-07-08 13:45:00,45.67,45.84,45.66,45.83,24272.0,45.1651,45.3333,45.1553,45.3234,24272.0
2022-07-08 13:50:00,45.84,45.89,45.8,45.88,17231.0,45.3333,45.3827,45.2937,45.3728,17231.0
2022-07-08 13:55:00,45.83,45.84,45.68,45.72,49745.0,45.3234,45.3333,45.175,45.2146,49745.0
2022-07-08 14:00:00,45.73,45.75,45.62,45.75,27123.0,45.2245,45.2443,45.1157,45.2443,27123.0
2022-07-08 14:05:00,45.78,45.89,45.78,45.86,13254.0,45.2739,45.3827,45.2739,45.353,13254.0
2022-07-08 14:10:00,45.84,45.84,45.8,45.84,23569.0,45.3333,45.3333,45.2937,45.3333,23569.0
2022-07-08 14:15:00,45.85,45.87,45.8,45.87,2230.0,45.3432,45.3629,45.2937,45.3629,2230.0
2022-07-08 14:20:00,45.87,46.0,45.87,45.96,11969.0,45.3629,45.4915,45.3629,45.4519,11969.0
2022-07-08 14:25:00,45.91,46.03,45.91,46.03,10460.0,45.4025,45.5212,45.4025,45.5212,10460.0
2022-07-08 14:30:00,46.02,46.1,46.0,46.1,5422.0,45.5113,45.5904,45.4915,45.5904,5422.0
2022-07-08 14:35:00,46.11,46.17,46.07,46.12,27108.0,45.6003,45.6596,45.5607,45.6102,27108.0
2022-07-08 14:40:00,46.11,46.18,46.07,46.18,19359.0,45.6003,45.6695,45.5607,45.6695,19359.0
2022-07-08 14:45:00,46.16,46.17,46.04,46.04,19733.0,45.6497,45.6596,45.5311,45.5311,19733.0
2022-07-08 14:50:00,46.07,46.1,45.95,45.96,10797.0,45.5607,45.5904,45.442,45.4519,10797.0
2022-07-08 14:55:00,45.94,46.1,45.93,46.1,12956.0,45.4322,45.5904,45.4223,45.5904,12956.0
2022-07-08 15:00:00,46.11,46.15,45.99,46.11,9380.0,45.6003,45.6398,45.4816,45.6003,9380.0
2022-07-08 15:05:00,46.11,46.12,45.94,45.95,19603.0,45.6003,45.6102,45.4322,45.442,19603.0
2022-07-08 15:10:00,45.94,46.08,45.93,46.04,15223.0,45.4322,45.5706,45.4223,45.5311,15223.0
2022-07-08 15:15:00,46.08,46.08,45.98,46.03,13254.0,45.5706,45.5706,45.4717,45.5212,13254.0
2022-07-08 15:20:00,46.02,46.06,45.93,45.94,10541.0,45.5113,45.5508,45.4223,45.4322,10541.0
2022-07-08 15:25:00,45.91,45.96,45.87,45.93,28313.0,45.4025,45.4519,45.3629,45.4223,28313.0
2022-07-08 15:30:00,45.91,45.97,45.83,45.83,24509.0,45.4025,45.4618,45.3234,45.3234,24509.0
2022-07-08 15:35:00,45.89,45.97,45.82,45.87,13720.0,45.3827,45.4618,45.3135,45.3629,13720.0
2022-07-08 15:40:00,45.9,46.03,45.88,45.99,22633.0,45.3926,45.5212,45.3728,45.4816,22633.0
2022-07-08 15:45:00,45.98,46.03,45.9,45.92,19533.0,45.4717,45.5212,45.3926,45.4124,19533.0
2022-07-08 15:50:00,45.89,46.01,45.84,46.0,81152.0,45.3827,45.5014,45.3333,45.4915,81152.0
2022-07-08 15:55:00,45.99,46.06,45.86,45.93,136646.0,45.4816,45.5508,45.353,45.4223,136646.0
2022-07-11 09:30:00,45.15,45.22,44.87,44.87,101699.0,44.6509,44.7201,44.374,44.374,101699.0
2022-07-11 09:35:00,44.8,44.8,44.13,44.15,323877.0,44.3048,44.3048,43.6422,43.6619,323877.0
2022-07-11 09:40:00,44.13,44.21,43.93,44.06,174094.0,43.6422,43.7213,43.4444,43.5729,174094.0
2022-07-11 09:45:00,44.05,44.2,43.89,43.98,182165.0,43.563,43.7114,43.4048,43.4938,182165.0
2022-07-11 09:50:00,43.97,44.04,43.69,43.82,231751.0,43.4839,43.5532,43.207,43.3356,231751.0
2022-07-11 09:55:00,43.79,43.97,43.79,43.89,123259.0,43.3059,43.4839,43.3059,43.4048,123259.0
2022-07-11 10:00:00,43.86,43.89,43.68,43.76,49269.0,43.3751,43.4048,43.1971,43.2763,49269.0
2022-07-11 10:05:00,43.77,44.03,43.72,43.93,20999.0,43.2861,43.5433,43.2367,43.4444,20999.0
2022-07-11 10:10:00,44.04,44.11,43.92,44.0,33301.0,43.5532,43.6224,43.4345,43.5136,33301.0
2022-07-11 10:15:00,43.99,44.17,43.99,44.02,25081.0,43.5037,43.6817,43.5037,43.5334,25081.0
2022-07-11 10:20:00,44.02,44.08,43.82,43.96,49701.0,43.5334,43.5927,43.3356,43.474,49701.0
2022-07-11 10:25:00,43.94,44.15,43.94,44.13,24440.0,43.4543,43.6619,43.4543,43.6422,24440.0
2022-07-11 10:30:00,44.12,44.3,44.09,44.23,91723.0,43.6323,43.8103,43.6026,43.7411,91723.0
2022-07-11 10:35:00,44.21,44.41,44.15,44.38,25207.0,43.7213,43.9191,43.6619,43.8894,25207.0
2022-07-11 10:40:00,44.39,44.53,44.38,44.41,55860.0,43.8993,44.0377,43.8894,43.9191,55860.0
2022-07-11 10:45:00,44.44,44.47,44.29,44.32,23006.0,43.9487,43.9784,43.8004,43.8301,23006.0
2022-07-11 10:50:00,44.34,44.41,44.24,44.27,23376.0,43.8498,43.9191,43.7509,43.7806,23376.0
2022-07-11 10:55:00,44.29,44.29,44.1,44.1,25431.0,43.8004,43.8004,43.6125,43.6125,25431.0
2022-07-11 11:00:00,44.09,44.17,44.03,44.12,18628.0,43.6026,43.6817,43.5433,43.6323,18628.0
2022-07-11 11:05:00,44.12,44.37,44.11,44.35,26309.0,43.6323,43.8795,43.6224,43.8597,26309.0
2022-07-11 11:10:00,44.34,44.45,44.32,44.35,33548.0,43.8498,43.9586,43.8301,43.8597,33548.0
2022-07-11 11:15:00,44.37,44.47,44.3,44.33,21204.0,43.8795,43.9784,43.8103,43.84,21204.0
2022-07-11 11:20:00,44.34,44.39,44.19,44.19,12632.0,43.8498,43.8993,43.7015,43.7015,12632.0
2022-07-11 11:25:00,44.19,44.33,44.19,44.3,8974.0,43.7015,43.84,43.7015,43.8103,8974.0
2022-07-11 11:30:00,44.35,44.36,44.15,44.15,5910.0,43.8597,43.8696,43.6619,43.6619,5910.0
2022-07-11 11:35:00,44.15,44.38,44.08,44.23,12252.0,43.6619,43.8894,43.5927,43.7411,12252.0
2022-07-11 11:40:00,44.25,44.25,44.1,44.19,15595.0,43.7608,43.7608,43.6125,43.7015,15595.0
2022-07-11 11:45:00,44.19,44.21,44.06,44.12,14059.0,43.7015,43.7213,43.5729,43.6323,14059.0
2022-07-11 11:50:00,44.1,44.14,44.02,44.07,16364.0,43.6125,43.6521,43.5334,43.5828,16364.0
2022-07-11 11:55:00,44.07,44.18,44.05,44.16,10292.0,43.5828,43.6916,43.563,43.6718,10292.0
2022-07-11 12:00:00,44.17,44.19,44.04,44.08,5758.0,43.6817,43.7015,43.5532,43.5927,5758.0
2022-07-11 12:05:00,44.11,44.19,44.07,44.19,7849.0,43.6224,43.7015,43.5828,43.7015,7849.0
2022-07-11 12:10:00,44.23,44.28,44.18,44.24,6314.0,43.7411,43.7905,43.6916,43.7509,6314.0
2022-07-11 12:15:00,44.27,44.32,44.23,44.25,4251.0,43.7806,43.8301,43.7411,43.7608,4251.0
2022-07-11 12:20:00,44.23,44.25,44.11,44.19,2900.0,43.7411,43.7608,43.6224,43.7015,2900.0
2022-07-11 12:25:00,44.16,44.24,44.16,44.23,2739.0,43.6718,43.7509,43.6718,43.7411,2739.0
2022-07-11 12:30:00,44.21,44.26,44.18,44.22,3070.0,43.7213,43.7707,43.6916,43.7312,3070.0
2022-07-11 12:35:00,44.23,44.36,44.23,44.34,4559.0,43.7411,43.8696,43.7411,43.8498,4559.0
2022-07-11 12:40:00,44.32,44.32,44.19,44.19,8621.0,43.8301,43.8301,43.7015,43.7015,8621.0
2022-07-11 12:45:00,44.26,44.27,44.19,44.21,2895.0,43.7707,43.7806,43.7015,43.7213,2895.0
2022-07-11 12:50:00,44.18,44.19,44.1,44.12,4243.0,43.6916,43.7015,43.6125,43.6323,4243.0
2022-07-11 12:55:00,44.17,44.27,44.17,44.25,3220.0,43.6817,43.7806,43.6817,43.7608,3220.0
2022-07-11 13:00:00,44.25,44.45,44.23,44.37,12604.0,43.7608,43.9586,43.7411,43.8795,12604.0
2022-07-11 13:05:00,44.37,44.55,44.34,44.55,6077.0,43.8795,44.0575,43.8498,44.0575,6077.0
2022-07-11 13:10:00,44.54,44.6,44.52,44.52,70308.0,44.0476,44.107,44.0279,44.0279,70308.0
2022-07-11 13:15:00,44.52,44.53,44.48,44.49,16044.0,44.0279,44.0377,43.9883,43.9982,16044.0
2022-07-11 13:20:00,44.47,44.6,44.47,44.6,71610.0,43.9784,44.107,43.9784,44.107,71610.0
2022-07-11 13:25:00,44.59,44.63,44.54,44.59,11758.0,44.0971,44.1366,44.0476,44.0971,11758.0
2022-07-11 13:30:00,44.6,44.75,44.59,44.66,73111.0,44.107,44.2553,44.0971,44.1663,73111.0
2022-07-11 13:35:00,44.68,44.74,44.67,44.71,33076.0,44.1861,44.2454,44.1762,44.2158,33076.0
2022-07-11 13:40:00,44.75,44.8,44.69,44.69,69409.0,44.2553,44.3048,44.196,44.196,69409.0
2022-07-11 13:45:00,44.71,44.73,44.65,44.68,29121.0,44.2158,44.2355,44.1564,44.1861,29121.0
2022-07-11 13:50:00,44.7,44.81,44.68,44.8,8283.0,44.2059,44.3146,44.1861,44.3048,8283.0
2022-07-11 13:55:00,44.76,44.77,44.68,44.7,5462.0,44.2652,44.2751,44.1861,44.2059,5462.0
2022-07-11 14:00:00,44.68,44.68,44.48,44.53,32973.0,44.1861,44.1861,43.9883,44.0377,32973.0
2022-07-11 14:05:00,44.53,44.6,44.5,44.52,25873.0,44.0377,44.107,44.0081,44.0279,25873.0
2022-07-11 14:10:00,44.47,44.48,44.4,44.42,39664.0,43.9784,43.9883,43.9092,43.929,39664.0
2022-07-11 14:15:00,44.43,44.46,44.4,44.44,41940.0,43.9388,43.9685,43.9092,43.9487,41940.0
2022-07-11 14:20:00,44.44,44.46,44.39,44.41,8711.0,43.9487,43.9685,43.8993,43.9191,8711.0
2022-07-11 14:25:00,44.41,44.42,44.35,44.35,4267.0,43.9191,43.929,43.8597,43.8597,4267.0
2022-07-11 14:30:00,44.34,44.36,44.27,44.27,23764.0,43.8498,43.8696,43.7806,43.7806,23764.0
2022-07-11 14:35:00,44.28,44.31,44.24,44.3,12092.0,43.7905,43.8202,43.7509,43.8103,12092.0
2022-07-11 14:40:00,44.29,44.41,44.27,44.39,28606.0,43.8004,43.9191,43.7806,43.8993,28606.0
2022-07-11 14:45:00,44.39,44.39,44.27,44.28,11640.0,43.8993,43.8993,43.7806,43.7905,11640.0
2022-07-11 14:50:00,44.25,44.25,44.15,44.18,38531.0,43.7608,43.7608,43.6619,43.6916,38531.0
2022-07-11 14:55:00,44.17,44.23,44.08,44.11,5796.0,43.6817,43.7411,43.5927,43.6224,5796.0
2022-07-11 15:00:00,44.06,44.11,43.9,43.92,79841.0,43.5729,43.6224,43.4147,43.4345,79841.0
2022-07-11 15:05:00,43.91,43.95,43.88,43.91,49989.0,43.4246,43.4642,43.3949,43.4246,49989.0
2022-07-11 15:10:00,43.9,43.98,43.88,43.95,13723.0,43.4147,43.4938,43.3949,43.4642,13723.0
2022-07-11 15:15:00,43.92,43.96,43.87,43.9,19821.0,43.4345,43.474,43.385,43.4147,19821.0
2022-07-11 15:20:00,43.94,44.0,43.88,43.96,5412.0,43.4543,43.5136,43.3949,43.474,5412.0
2022-07-11 15:25:00,43.95,44.01,43.93,43.99,11131.0,43.4642,43.5235,43.4444,43.5037,11131.0
2022-07-11 15:30:00,43.99,44.05,43.97,44.03,14127.0,43.5037,43.563,43.4839,43.5433,14127.0
2022-07-11 15:35:00,44.01,44.03,43.94,44.0,10470.0,43.5235,43.5433,43.4543,43.5136,10470.0
2022-07-11 15:40:00,44.01,44.07,43.9,43.9,42302.0,43.5235,43.5828,43.4147,43.4147,42302.0
2022-07-11 15:45:00,43.91,44.02,43.86,43.92,29765.0,43.4246,43.5334,43.3751,43.4345,29765.0
2022-07-11 15:50:00,43.89,43.91,43.7,43.77,65397.0,43.4048,43.4246,43.2169,43.2861,65397.0
2022-07-11 15:55:00,43.77,43.94,43.76,43.93,90012.0,43.2861,43.4543,43.2763,43.4444,90012.0
2022-07-12 09:30:00,44.33,44.63,44.22,44.4,114746.0,43.84,44.1366,43.7312,43.9092,114746.0
2022-07-12 09:35:00,44.4,44.93,44.4,44.83,153769.0,43.9092,44.4333,43.9092,44.3344,153769.0
2022-07-12 09:40:00,44.86,44.88,44.5,44.53,153996.0,44.3641,44.3839,44.0081,44.0377,153996.0
2022-07-12 09:45:00,44.47,44.56,44.09,44.09,172317.0,43.9784,44.0674,43.6026,43.6026,172317.0
2022-07-12 09:50:00,44.08,44.26,44.02,44.15,102695.0,43.5927,43.7707,43.5334,43.6619,102695.0
2022-07-12 09:55:00,44.05,44.12,43.67,43.68,117108.0,43.563,43.6323,43.1872,43.1971,117108.0
2022-07-12 10:00:00,43.67,43.68,43.29,43.41,129109.0,43.1872,43.1971,42.8115,42.9301,129109.0
2022-07-12 10:05:00,43.41,43.54,43.33,43.37,45013.0,42.9301,43.0587,42.851,42.8906,45013.0
2022-07-12 10:10:00,43.37,43.65,43.3,43.55,55333.0,42.8906,43.1675,42.8213,43.0686,55333.0
2022-07-12 10:15:00,43.57,43.68,43.39,43.67,33499.0,43.0884,43.1971,42.9103,43.1872,33499.0
2022-07-12 10:20:00,43.66,43.74,43.43,43.49,17013.0,43.1774,43.2565,42.9499,43.0092,17013.0
2022-07-12 10:25:00,43.47,43.64,43.44,43.54,152456.0,42.9895,43.1576,42.9598,43.0587,152456.0
2022-07-12 10:30:00,43.55,44.03,43.54,43.94,97935.0,43.0686,43.5433,43.0587,43.4543,97935.0
2022-07-12 10:35:00,43.95,43.95,43.66,43.66,41202.0,43.4642,43.4642,43.1774,43.1774,41202.0
2022-07-12 10:40:00,43.64,43.71,43.5,43.62,27460.0,43.1576,43.2268,43.0191,43.1378,27460.0
2022-07-12 10:45:00,43.68,43.72,43.51,43.63,26316.0,43.1971,43.2367,43.029,43.1477,26316.0
2022-07-12 10:50:00,43.62,43.73,43.5,43.73,9967.0,43.1378,43.2466,43.0191,43.2466,9967.0
2022-07-12 10:55:00,43.7,43.85,43.66,43.77,22314.0,43.2169,43.3653,43.1774,43.2861,22314.0
2022-07-12 11:00:00,43.79,43.89,43.72,43.74,20039.0,43.3059,43.4048,43.2367,43.2565,20039.0
2022-07-12 11:05:00,43.72,43.95,43.64,43.91,19844.0,43.2367,43.4642,43.1576,43.4246,19844.0
2022-07-12 11:10:00,43.94,44.2,43.94,44.07,52753.0,43.4543,43.7114,43.4543,43.5828,52753.0
2022-07-12 11:15:00,44.08,44.08,43.86,43.87,32908.0,43.5927,43.5927,43.3751,43.385,32908.0
2022-07-12 11:20:00,43.87,44.07,43.86,43.98,24264.0,43.385,43.5828,43.3751,43.4938,24264.0
2022-07-12 11:25:00,44.0,44.18,43.95,44.14,19593.0,43.5136,43.6916,43.4642,43.6521,19593.0
2022-07-12 11:30:00,44.14,44.19,44.08,44.12,14134.0,43.6521,43.7015,43.5927,43.6323,14134.0
2022-07-12 11:35:00,44.13,44.18,43.91,44.03,123831.0,43.6422,43.6916,43.4246,43.5433,123831.0
2022-07-12 11:40:00,44.03,44.05,43.78,43.83,19414.0,43.5433,43.563,43.296,43.3455,19414.0
2022-07-12 11:45:00,43.83,43.93,43.77,43.93,10800.0,43.3455,43.4444,43.2861,43.4444,10800.0
2022-07-12 11:50:00,43.88,43.93,43.79,43.79,7936.0,43.3949,43.4444,43.3059,43.3059,7936.0
2022-07-12 11:55:00,43.79,43.94,43.75,43.94,7069.0,43.3059,43.4543,43.2664,43.4543,7069.0
2022-07-12 12:00:00,43.95,44.01,43.9,43.92,14369.0,43.4642,43.5235,43.4147,43.4345,14369.0
2022-07-12 12:05:00,43.9,44.09,43.82,43.83,20255.0,43.4147,43.6026,43.3356,43.3455,20255.0
2022-07-12 12:10:00,43.83,44.03,43.83,44.01,16386.0,43.3455,43.5433,43.3455,43.5235,16386.0
2022-07-12 12:15:00,44.02,44.07,43.96,44.07,8057.0,43.5334,43.5828,43.474,43.5828,8057.0
2022-07-12 12:20:00,44.05,44.11,43.97,44.03,6080.0,43.563,43.6224,43.4839,43.5433,6080.0
2022-07-12 12:25:00,44.05,44.09,43.99,44.03,5553.0,43.563,43.6026,43.5037,43.5433,5553.0
2022-07-12 12:30:00,44.03,44.15,43.97,44.15,10578.0,43.5433,43.6619,43.4839,43.6619,10578.0
2022-07-12 12:35:00,44.14,44.2,44.1,44.15,26499.0,43.6521,43.7114,43.6125,43.6619,26499.0
2022-07-12 12:40:00,44.14,44.15,44.1,44.11,3469.0,43.6521,43.6619,43.6125,43.6224,3469.0
2022-07-12 12:45:00,44.11,44.22,44.1,44.15,13369.0,43.6224,43.7312,43.6125,43.6619,13369.0
2022-07-12 12:50:00,44.12,44.12,43.95,44.05,11358.0,43.6323,43.6323,43.4642,43.563,11358.0
2022-07-12 12:55:00,44.06,44.13,44.04,44.1,6362.0,43.5729,43.6422,43.5532,43.6125,6362.0
2022-07-12 13:00:00,44.1,44.27,43.95,44.0,45091.0,43.6125,43.7806,43.4642,43.5136,45091.0
2022-07-12 13:05:00,44.01,44.01,43.85,43.91,24362.0,43.5235,43.5235,43.3653,43.4246,24362.0
2022-07-12 13:10:00,43.84,43.93,43.84,43.91,14642.0,43.3554,43.4444,43.3554,43.4246,14642.0
2022-07-12 13:15:00,43.91,43.94,43.86,43.88,18902.0,43.4246,43.4543,43.3751,43.3949,18902.0
2022-07-12 13:20:00,43.85,43.89,43.75,43.79,11397.0,43.3653,43.4048,43.2664,43.3059,11397.0
2022-07-12 13:25:00,43.8,43.86,43.78,43.86,5742.0,43.3158,43.3751,43.296,43.3751,5742.0
2022-07-12 13:30:00,43.87,43.92,43.86,43.89,8038.0,43.385,43.4345,43.3751,43.4048,8038.0
2022-07-12 13:35:00,43.86,43.93,43.86,43.92,9218.0,43.3751,43.4444,43.3751,43.4345,9218.0
2022-07-12 13:40:00,43.91,43.97,43.9,43.91,8686.0,43.4246,43.4839,43.4147,43.4246,8686.0
2022-07-12 13:45:00,43.9,43.97,43.84,43.94,4130.0,43.4147,43.4839,43.3554,43.4543,4130.0
2022-07-12 13:50:00,43.93,44.03,43.93,44.03,18828.0,43.4444,43.5433,43.4444,43.5433,18828.0
2022-07-12 13:55:00,44.02,44.06,43.99,44.0,19084.0,43.5334,43.5729,43.5037,43.5136,19084.0
2022-07-12 14:00:00,44.01,44.02,43.84,43.84,12833.0,43.5235,43.5334,43.3554,43.3554,12833.0
2022-07-12 14:05:00,43.84,43.86,43.78,43.82,11757.0,43.3554,43.3751,43.296,43.3356,11757.0
2022-07-12 14:10:00,43.82,43.88,43.81,43.88,4781.0,43.3356,43.3949,43.3257,43.3949,4781.0
2022-07-12 14:15:00,43.87,43.91,43.82,43.83,21172.0,43.385,43.4246,43.3356,43.3455,21172.0
2022-07-12 14:20:00,43.83,43.85,43.79,43.79,1712.0,43.3455,43.3653,43.3059,43.3059,1712.0
2022-07-12 14:25:00,43.8,43.84,43.78,43.79,6594.0,43.3158,43.3554,43.296,43.3059,6594.0
2022-07-12 14:30:00,43.84,43.86,43.65,43.65,21389.0,43.3554,43.3751,43.1675,43.1675,21389.0
2022-07-12 14:35:00,43.63,43.72,43.63,43.71,8874.0,43.1477,43.2367,43.1477,43.2268,8874.0
2022-07-12 14:40:00,43.72,43.72,43.63,43.68,11800.0,43.2367,43.2367,43.1477,43.1971,11800.0
2022-07-12 14:45:00,43.69,43.74,43.66,43.73,34686.0,43.207,43.2565,43.1774,43.2466,34686.0
2022-07-12 14:50:00,43.73,43.73,43.64,43.67,13918.0,43.2466,43.2466,43.1576,43.1872,13918.0
2022-07-12 14:55:00,43.65,43.66,43.46,43.46,22496.0,43.1675,43.1774,42.9796,42.9796,22496.0
2022-07-12 15:00:00,43.45,43.45,43.1,43.12,70218.0,42.9697,42.9697,42.6236,42.6433,70218.0
2022-07-12 15:05:00,43.12,43.18,42.98,42.98,49573.0,42.6433,42.7027,42.5049,42.5049,49573.0
2022-07-12 15:10:00,43.0,43.1,42.9,43.1,77368.0,42.5247,42.6236,42.4258,42.6236,77368.0
2022-07-12 15:15:00,43.1,43.12,42.99,43.1,37232.0,42.6236,42.6433,42.5148,42.6236,37232.0
2022-07-12 15:20:00,43.08,43.12,42.85,42.87,35039.0,42.6038,42.6433,42.3763,42.3961,35039.0
2022-07-12 15:25:00,42.88,42.97,42.82,42.89,18129.0,42.406,42.495,42.3466,42.4159,18129.0
2022-07-12 15:30:00,42.88,42.93,42.72,42.74,44096.0,42.406,42.4554,42.2478,42.2675,44096.0
2022-07-12 15:35:00,42.74,42.75,42.6,42.72,61556.0,42.2675,42.2774,42.1291,42.2478,61556.0
2022-07-12 15:40:00,42.71,42.78,42.66,42.77,86924.0,42.2379,42.3071,42.1884,42.2972,86924.0
2022-07-12 15:45:00,42.77,42.92,42.75,42.84,59813.0,42.2972,42.4455,42.2774,42.3664,59813.0
2022-07-12 15:50:00,42.83,43.18,42.8,43.13,113886.0,42.3565,42.7027,42.3269,42.6532,113886.0
2022-07-12 15:55:00,43.11,43.15,43.04,43.08,155050.0,42.6334,42.673,42.5642,42.6038,155050.0
2022-07-13 09:30:00,41.39,41.92,41.23,41.62,198863.0,40.9325,41.4566,40.7742,41.1599,198863.0
2022-07-13 09:35:00,41.64,42.21,41.39,42.19,160433.0,41.1797,41.7434,40.9325,41.7236,160433.0
2022-07-13 09:40:00,42.21,42.22,41.83,41.83,118322.0,41.7434,41.7533,41.3676,41.3676,118322.0
2022-07-13 09:45:00,41.87,42.49,41.74,42.47,100063.0,41.4071,42.0203,41.2786,42.0005,100063.0
2022-07-13 09:50:00,42.5,42.52,42.21,42.31,77815.0,42.0302,42.05,41.7434,41.8423,77815.0
2022-07-13 09:55:00,42.32,42.5,42.03,42.35,104922.0,41.8522,42.0302,41.5654,41.8818,104922.0
2022-07-13 10:00:00,42.3,42.48,41.97,42.29,141546.0,41.8324,42.0104,41.506,41.8225,141546.0
2022-07-13 10:05:00,42.3,42.37,41.9,41.93,55970.0,41.8324,41.9016,41.4368,41.4665,55970.0
2022-07-13 10:10:00,41.96,42.41,41.92,42.25,64078.0,41.4962,41.9412,41.4566,41.7829,64078.0
2022-07-13 10:15:00,42.27,42.33,41.83,41.86,60733.0,41.8027,41.8621,41.3676,41.3973,60733.0
2022-07-13 10:20:00,41.81,42.13,41.79,41.93,49458.0,41.3478,41.6643,41.328,41.4665,49458.0
2022-07-13 10:25:00,41.93,42.27,41.93,42.27,25969.0,41.4665,41.8027,41.4665,41.8027,25969.0
2022-07-13 10:30:00,42.27,42.71,42.17,42.57,109220.0,41.8027,42.2379,41.7038,42.0994,109220.0
2022-07-13 10:35:00,42.6,42.76,42.5,42.69,60419.0,42.1291,42.2873,42.0302,42.2181,60419.0
2022-07-13 10:40:00,42.7,43.28,42.66,43.28,722342.0,42.228,42.8016,42.1884,42.8016,722342.0
2022-07-13 10:45:00,43.28,43.38,43.21,43.25,250385.0,42.8016,42.9005,42.7323,42.7719,250385.0
2022-07-13 10:50:00,43.25,43.48,43.06,43.07,124143.0,42.7719,42.9993,42.584,42.5939,124143.0
2022-07-13 10:55:00,43.1,43.31,43.09,43.17,58318.0,42.6236,42.8312,42.6137,42.6928,58318.0
2022-07-13 11:00:00,43.19,43.22,43.06,43.11,31971.0,42.7126,42.7422,42.584,42.6334,31971.0
2022-07-13 11:05:00,43.11,43.47,43.11,43.26,93853.0,42.6334,42.9895,42.6334,42.7818,93853.0
2022-07-13 11:10:00,43.25,43.41,43.21,43.32,43679.0,42.7719,42.9301,42.7323,42.8411,43679.0
2022-07-13 11:15:00,43.31,43.32,43.08,43.14,32606.0,42.8312,42.8411,42.6038,42.6631,32606.0
2022-07-13 11:20:00,43.2,43.25,43.08,43.08,45173.0,42.7224,42.7719,42.6038,42.6038,45173.0
2022-07-13 11:25:00,43.04,43.05,42.83,42.84,72560.0,42.5642,42.5741,42.3565,42.3664,72560.0
2022-07-13 11:30:00,42.84,42.95,42.78,42.79,10911.0,42.3664,42.4752,42.3071,42.317,10911.0
2022-07-13 11:35:00,42.79,42.9,42.77,42.86,14686.0,42.317,42.4258,42.2972,42.3862,14686.0
2022-07-13 11:40:00,42.84,42.91,42.66,42.66,27854.0,42.3664,42.4357,42.1884,42.1884,27854.0
2022-07-13 11:45:00,42.65,42.78,42.56,42.78,23993.0,42.1785,42.3071,42.0895,42.3071,23993.0
2022-07-13 11:50:00,42.77,43.01,42.75,42.9,26588.0,42.2972,42.5345,42.2774,42.4258,26588.0
2022-07-13 11:55:00,42.89,42.95,42.85,42.86,12034.0,42.4159,42.4752,42.3763,42.3862,12034.0
2022-07-13 12:00:00,42.9,43.05,42.82,43.05,26956.0,42.4258,42.5741,42.3466,42.5741,26956.0
2022-07-13 12:05:00,43.03,43.15,43.01,43.1,22074.0,42.5543,42.673,42.5345,42.6236,22074.0
2022-07-13 12:10:00,43.06,43.09,42.85,42.86,32744.0,42.584,42.6137,42.3763,42.3862,32744.0
2022-07-13 12:15:00,42.83,42.88,42.77,42.88,23427.0,42.3565,42.406,42.2972,42.406,23427.0
2022-07-13 12:20:00,42.88,42.98,42.81,42.97,12836.0,42.406,42.5049,42.3368,42.495,12836.0
2022-07-13 12:25:00,42.98,43.09,42.92,43.07,19463.0,42.5049,42.6137,42.4455,42.5939,19463.0
2022-07-13 12:30:00,43.07,43.17,43.03,43.1,14544.0,42.5939,42.6928,42.5543,42.6236,14544.0
2022-07-13 12:35:00,43.09,43.21,43.04,43.21,8419.0,42.6137,42.7323,42.5642,42.7323,8419.0
2022-07-13 12:40:00,43.22,43.22,43.07,43.11,24361.0,42.7422,42.7422,42.5939,42.6334,24361.0
2022-07-13 12:45:00,43.15,43.18,43.05,43.16,6865.0,42.673,42.7027,42.5741,42.6829,6865.0
2022-07-13 12:50:00,43.15,43.3,43.12,43.29,24739.0,42.673,42.8213,42.6433,42.8115,24739.0
2022-07-13 12:55:00,43.3,43.39,43.22,43.39,25799.0,42.8213,42.9103,42.7422,42.9103,25799.0
2022-07-13 13:00:00,43.39,43.64,43.29,43.55,114758.0,42.9103,43.1576,42.8115,43.0686,114758.0
2022-07-13 13:05:00,43.56,43.62,43.4,43.43,34543.0,43.0785,43.1378,42.9202,42.9499,34543.0
2022-07-13 13:10:00,43.42,43.6,43.4,43.6,26078.0,42.94,43.118,42.9202,43.118,26078.0
2022-07-13 13:15:00,43.58,43.58,43.23,43.28,79150.0,43.0982,43.0982,42.7521,42.8016,79150.0
2022-07-13 13:20:00,43.3,43.36,43.23,43.36,22211.0,42.8213,42.8807,42.7521,42.8807,22211.0
2022-07-13 13:25:00,43.35,43.37,43.23,43.36,18000.0,42.8708,42.8906,42.7521,42.8807,18000.0
2022-07-13 13:30:00,43.35,43.35,43.19,43.25,14172.0,42.8708,42.8708,42.7126,42.7719,14172.0
2022-07-13 13:35:00,43.23,43.26,43.12,43.15,14071.0,42.7521,42.7818,42.6433,42.673,14071.0
2022-07-13 13:40:00,43.18,43.36,43.17,43.35,11977.0,42.7027,42.8807,42.6928,42.8708,11977.0
2022-07-13 13:45:00,43.35,43.43,43.28,43.4,8979.0,42.8708,42.9499,42.8016,42.9202,8979.0
2022-07-13 13:50:00,43.41,43.44,43.32,43.33,31674.0,42.9301,42.9598,42.8411,42.851,31674.0
2022-07-13 13:55:00,43.32,43.43,43.29,43.4,11863.0,42.8411,42.9499,42.8115,42.9202,11863.0
2022-07-13 14:00:00,43.35,43.35,42.81,42.82,116837.0,42.8708,42.8708,42.3368,42.3466,116837.0
2022-07-13 14:05:00,42.8,43.01,42.8,42.88,23039.0,42.3269,42.5345,42.3269,42.406,23039.0
2022-07-13 14:10:00,42.88,43.1,42.88,43.08,24473.0,42.406,42.6236,42.406,42.6038,24473.0
2022-07-13 14:15:00,43.07,43.11,42.93,43.1,24780.0,42.5939,42.6334,42.4554,42.6236,24780.0
2022-07-13 14:20:00,43.08,43.26,43.01,43.25,42850.0,42.6038,42.7818,42.5345,42.7719,42850.0
2022-07-13 14:25:00,43.25,43.31,43.14,43.27,32728.0,42.7719,42.8312,42.6631,42.7917,32728.0
2022-07-13 14:30:00,43.28,43.42,43.27,43.4,39499.0,42.8016,42.94,42.7917,42.9202,39499.0
2022-07-13 14:35:00,43.41,43.46,43.34,43.44,24733.0,42.9301,42.9796,42.8609,42.9598,24733.0
2022-07-13 14:40:00,43.43,43.49,43.37,43.37,23859.0,42.9499,43.0092,42.8906,42.8906,23859.0
2022-07-13 14:45:00,43.38,43.46,43.31,43.32,48591.0,42.9005,42.9796,42.8312,42.8411,48591.0
2022-07-13 14:50:00,43.33,43.45,43.28,43.3,167732.0,42.851,42.9697,42.8016,42.8213,167732.0
2022-07-13 14:55:00,43.3,43.52,43.19,43.52,71322.0,42.8213,43.0389,42.7126,43.0389,71322.0
2022-07-13 15:00:00,43.52,43.53,43.33,43.46,52382.0,43.0389,43.0488,42.851,42.9796,52382.0
2022-07-13 15:05:00,43.47,43.47,43.13,43.21,42123.0,42.9895,42.9895,42.6532,42.7323,42123.0
2022-07-13 15:10:00,43.21,43.41,43.2,43.39,13089.0,42.7323,42.9301,42.7224,42.9103,13089.0
2022-07-13 15:15:00,43.36,43.42,43.3,43.41,7806.0,42.8807,42.94,42.8213,42.9301,7806.0
2022-07-13 15:20:00,43.4,43.46,43.28,43.32,20274.0,42.9202,42.9796,42.8016,42.8411,20274.0
2022-07-13 15:25:00,43.28,43.31,43.16,43.17,29515.0,42.8016,42.8312,42.6829,42.6928,29515.0
2022-07-13 15:30:00,43.16,43.22,42.98,42.99,57553.0,42.6829,42.7422,42.5049,42.5148,57553.0
2022-07-13 15:35:00,42.99,43.16,42.96,43.16,22317.0,42.5148,42.6829,42.4851,42.6829,22317.0
2022-07-13 15:40:00,43.14,43.14,42.97,43.01,13910.0,42.6631,42.6631,42.495,42.5345,13910.0
2022-07-13 15:45:00,43.0,43.05,42.93,43.0,47909.0,42.5247,42.5741,42.4554,42.5247,47909.0
2022-07-13 15:50:00,43.01,43.13,42.9,43.09,85881.0,42.5345,42.6532,42.4258,42.6137,85881.0
2022-07-13 15:55:00,43.09,43.15,42.92,42.92,112003.0,42.6137,42.673,42.4455,42.4455,112003.0
2022-07-14 09:30:00,42.08,42.38,41.67,41.73,197662.0,41.6148,41.9115,41.2094,41.2687,197662.0
2022-07-14 09:35:00,41.71,41.79,41.42,41.5,124985.0,41.2489,41.328,40.9621,41.0412,124985.0
2022-07-14 09:40:00,41.52,41.59,41.41,41.48,180041.0,41.061,41.1302,40.9522,41.0215,180041.0
2022-07-14 09:45:00,41.48,41.94,41.47,41.77,150376.0,41.0215,41.4764,41.0116,41.3083,150376.0
2022-07-14 09:50:00,41.77,41.98,41.65,41.67,64177.0,41.3083,41.5159,41.1896,41.2094,64177.0
2022-07-14 09:55:00,41.67,41.78,41.54,41.54,48301.0,41.2094,41.3181,41.0808,41.0808,48301.0
2022-07-14 10:00:00,41.53,41.54,41.25,41.25,177056.0,41.0709,41.0808,40.794,40.794,177056.0
2022-07-14 10:05:00,41.25,41.32,41.2,41.25,64520.0,40.794,40.8632,40.7446,40.794,64520.0
2022-07-14 10:10:00,41.25,41.39,41.14,41.34,62074.0,40.794,40.9325,40.6852,40.883,62074.0
2022-07-14 10:15:00,41.33,41.36,41.17,41.22,24671.0,40.8731,40.9028,40.7149,40.7643,24671.0
2022-07-14 10:20:00,41.23,41.51,41.23,41.46,63586.0,40.7742,41.0511,40.7742,41.0017,63586.0
2022-07-14 10:25:00,41.43,41.49,41.4,41.46,70837.0,40.972,41.0313,40.9423,41.0017,70837.0
2022-07-14 10:30:00,41.45,41.75,41.3,41.62,57043.0,40.9918,41.2885,40.8434,41.1599,57043.0
2022-07-14 10:35:00,41.57,41.61,41.43,41.51,16224.0,41.1105,41.15,40.972,41.0511,16224.0
2022-07-14 10:40:00,41.49,41.66,41.49,41.51,34062.0,41.0313,41.1995,41.0313,41.0511,34062.0
2022-07-14 10:45:00,41.48,41.6,41.4,41.55,13888.0,41.0215,41.1401,40.9423,41.0907,13888.0
2022-07-14 10:50:00,41.6,41.83,41.51,41.8,53471.0,41.1401,41.3676,41.0511,41.3379,53471.0
2022-07-14 10:55:00,41.76,41.78,41.61,41.62,12348.0,41.2984,41.3181,41.15,41.1599,12348.0
2022-07-14 11:00:00,41.66,41.94,41.66,41.74,87502.0,41.1995,41.4764,41.1995,41.2786,87502.0
2022-07-14 11:05:00,41.71,42.04,41.71,42.01,42690.0,41.2489,41.5753,41.2489,41.5456,42690.0
2022-07-14 11:10:00,42.02,42.12,41.88,41.88,24952.0,41.5555,41.6544,41.417,41.417,24952.0
2022-07-14 11:15:00,41.88,42.12,41.82,42.1,69907.0,41.417,41.6544,41.3577,41.6346,69907.0
2022-07-14 11:20:00,42.11,42.27,42.07,42.13,90942.0,41.6445,41.8027,41.6049,41.6643,90942.0
2022-07-14 11:25:00,42.17,42.2,42.11,42.16,12030.0,41.7038,41.7335,41.6445,41.6939,12030.0
2022-07-14 11:30:00,42.22,42.22,42.02,42.03,20416.0,41.7533,41.7533,41.5555,41.5654,20416.0
2022-07-14 11:35:00,42.06,42.2,41.97,42.14,28995.0,41.595,41.7335,41.506,41.6742,28995.0
2022-07-14 11:40:00,42.12,42.63,42.12,42.47,109283.0,41.6544,42.1587,41.6544,42.0005,109283.0
2022-07-14 11:45:00,42.48,42.5,42.41,42.42,27988.0,42.0104,42.0302,41.9412,41.9511,27988.0
2022-07-14 11:50:00,42.42,42.52,42.35,42.41,49107.0,41.9511,42.05,41.8818,41.9412,49107.0
2022-07-14 11:55:00,42.43,42.56,42.36,42.51,23145.0,41.961,42.0895,41.8917,42.0401,23145.0
2022-07-14 12:00:00,42.54,42.61,42.41,42.48,26537.0,42.0697,42.139,41.9412,42.0104,26537.0
2022-07-14 12:05:00,42.48,42.49,42.3,42.37,31711.0,42.0104,42.0203,41.8324,41.9016,31711.0
2022-07-14 12:10:00,42.38,42.49,42.37,42.49,26761.0,41.9115,42.0203,41.9016,42.0203,26761.0
2022-07-14 12:15:00,42.43,42.51,42.32,42.45,18801.0,41.961,42.0401,41.8522,41.9807,18801.0
2022-07-14 12:20:00,42.44,42.55,42.33,42.33,15876.0,41.9708,42.0796,41.8621,41.8621,15876.0
2022-07-14 12:25:00,42.33,42.35,42.15,42.16,54373.0,41.8621,41.8818,41.6841,41.6939,54373.0
2022-07-14 12:30:00,42.22,42.3,42.22,42.27,4067.0,41.7533,41.8324,41.7533,41.8027,4067.0
2022-07-14 12:35:00,42.25,42.29,42.19,42.26,7706.0,41.7829,41.8225,41.7236,41.7928,7706.0
2022-07-14 12:40:00,42.26,42.26,42.15,42.21,17253.0,41.7928,41.7928,41.6841,41.7434,17253.0
2022-07-14 12:45:00,42.23,42.26,41.95,41.97,75408.0,41.7632,41.7928,41.4863,41.506,75408.0
2022-07-14 12:50:00,41.97,42.07,41.94,42.06,11276.0,41.506,41.6049,41.4764,41.595,11276.0
2022-07-14 12:55:00,42.05,42.15,42.03,42.13,17450.0,41.5852,41.6841,41.5654,41.6643,17450.0
2022-07-14 13:00:00,42.15,42.15,42.04,42.09,4685.0,41.6841,41.6841,41.5753,41.6247,4685.0
2022-07-14 13:05:00,42.06,42.19,42.02,42.17,8548.0,41.595,41.7236,41.5555,41.7038,8548.0
2022-07-14 13:10:00,42.09,42.15,42.03,42.15,3611.0,41.6247,41.6841,41.5654,41.6841,3611.0
2022-07-14 13:15:00,42.17,42.39,42.1,42.33,75018.0,41.7038,41.9214,41.6346,41.8621,75018.0
2022-07-14 13:20:00,42.34,42.46,42.34,42.36,9623.0,41.872,41.9906,41.872,41.8917,9623.0
2022-07-14 13:25:00,42.34,42.57,42.33,42.55,35473.0,41.872,42.0994,41.8621,42.0796,35473.0
2022-07-14 13:30:00,42.54,42.57,42.42,42.43,26244.0,42.0697,42.0994,41.9511,41.961,26244.0
2022-07-14 13:35:00,42.42,42.54,42.41,42.53,25208.0,41.9511,42.0697,41.9412,42.0599,25208.0
2022-07-14 13:40:00,42.57,42.72,42.56,42.69,38949.0,42.0994,42.2478,42.0895,42.2181,38949.0
2022-07-14 13:45:00,42.69,42.76,42.66,42.74,25674.0,42.2181,42.2873,42.1884,42.2675,25674.0
2022-07-14 13:50:00,42.75,42.81,42.57,42.64,37445.0,42.2774,42.3368,42.0994,42.1686,37445.0
2022-07-14 13:55:00,42.66,42.73,42.64,42.69,15018.0,42.1884,42.2576,42.1686,42.2181,15018.0
2022-07-14 14:00:00,42.72,42.82,42.65,42.79,91397.0,42.2478,42.3466,42.1785,42.317,91397.0
2022-07-14 14:05:00,42.79,42.87,42.74,42.82,76243.0,42.317,42.3961,42.2675,42.3466,76243.0
2022-07-14 14:10:00,42.81,42.83,42.74,42.8,31205.0,42.3368,42.3565,42.2675,42.3269,31205.0
2022-07-14 14:15:00,42.81,43.11,42.77,43.05,68758.0,42.3368,42.6334,42.2972,42.5741,68758.0
2022-07-14 14:20:00,43.07,43.23,43.07,43.18,73176.0,42.5939,42.7521,42.5939,42.7027,73176.0
2022-07-14 14:25:00,43.2,43.26,43.11,43.23,39001.0,42.7224,42.7818,42.6334,42.7521,39001.0
2022-07-14 14:30:00,43.26,43.31,43.19,43.28,31664.0,42.7818,42.8312,42.7126,42.8016,31664.0
2022-07-14 14:35:00,43.29,43.45,43.27,43.44,46640.0,42.8115,42.9697,42.7917,42.9598,46640.0
2022-07-14 14:40:00,43.44,43.46,43.2,43.22,60727.0,42.9598,42.9796,42.7224,42.7422,60727.0
2022-07-14 14:45:00,43.21,43.23,43.17,43.21,51045.0,42.7323,42.7521,42.6928,42.7323,51045.0
2022-07-14 14:50:00,43.22,43.22,43.08,43.11,12422.0,42.7422,42.7422,42.6038,42.6334,12422.0
2022-07-14 14:55:00,43.13,43.3,43.13,43.27,70568.0,42.6532,42.8213,42.6532,42.7917,70568.0
2022-07-14 15:00:00,43.27,43.33,43.19,43.19,25184.0,42.7917,42.851,42.7126,42.7126,25184.0
2022-07-14 15:05:00,43.2,43.2,43.06,43.06,54198.0,42.7224,42.7224,42.584,42.584,54198.0
2022-07-14 15:10:00,43.06,43.2,43.03,43.19,27100.0,42.584,42.7224,42.5543,42.7126,27100.0
2022-07-14 15:15:00,43.16,43.22,43.07,43.18,35304.0,42.6829,42.7422,42.5939,42.7027,35304.0
2022-07-14 15:20:00,43.17,43.39,43.17,43.37,40918.0,42.6928,42.9103,42.6928,42.8906,40918.0
2022-07-14 15:25:00,43.39,43.4,43.31,43.4,22209.0,42.9103,42.9202,42.8312,42.9202,22209.0
2022-07-14 15:30:00,43.39,43.46,43.3,43.3,77751.0,42.9103,42.9796,42.8213,42.8213,77751.0
2022-07-14 15:35:00,43.27,43.31,43.1,43.15,22357.0,42.7917,42.8312,42.6236,42.673,22357.0
2022-07-14 15:40:00,43.13,43.18,43.09,43.14,32423.0,42.6532,42.7027,42.6137,42.6631,32423.0
2022-07-14 15:45:00,43.12,43.16,42.97,43.07,42893.0,42.6433,42.6829,42.495,42.5939,42893.0
2022-07-14 15:50:00,43.08,43.23,43.08,43.21,51681.0,42.6038,42.7521,42.6038,42.7323,51681.0
2022-07-14 15:55:00,43.19,43.29,43.12,43.22,177219.0,42.7126,42.8115,42.6433,42.7422,177219.0
2022-07-15 09:30:00,44.14,44.53,44.13,44.38,280643.0,43.6521,44.0377,43.6422,43.8894,280643.0
2022-07-15 09:35:00,44.38,44.59,44.2,44.2,138672.0,43.8894,44.0971,43.7114,43.7114,138672.0
2022-07-15 09:40:00,44.26,44.29,44.09,44.23,95148.0,43.7707,43.8004,43.6026,43.7411,95148.0
2022-07-15 09:45:00,44.13,44.13,43.8,43.92,46274.0,43.6422,43.6422,43.3158,43.4345,46274.0
2022-07-15 09:50:00,43.94,43.99,43.64,43.73,56992.0,43.4543,43.5037,43.1576,43.2466,56992.0
2022-07-15 09:55:00,43.65,44.03,43.63,43.93,92455.0,43.1675,43.5433,43.1477,43.4444,92455.0
2022-07-15 10:00:00,43.99,44.6,43.98,44.3,219215.0,43.5037,44.107,43.4938,43.8103,219215.0
2022-07-15 10:05:00,44.28,44.36,44.02,44.18,71697.0,43.7905,43.8696,43.5334,43.6916,71697.0
2022-07-15 10:10:00,44.16,44.34,44.04,44.2,45971.0,43.6718,43.8498,43.5532,43.7114,45971.0
2022-07-15 10:15:00,44.17,44.34,44.09,44.23,47692.0,43.6817,43.8498,43.6026,43.7411,47692.0
2022-07-15 10:20:00,44.23,44.34,43.91,44.33,79386.0,43.7411,43.8498,43.4246,43.84,79386.0
2022-07-15 10:25:00,44.34,44.52,44.27,44.47,46843.0,43.8498,44.0279,43.7806,43.9784,46843.0
2022-07-15 10:30:00,44.47,44.5,44.35,44.41,16243.0,43.9784,44.0081,43.8597,43.9191,16243.0
2022-07-15 10:35:00,44.4,44.46,44.3,44.32,20089.0,43.9092,43.9685,43.8103,43.8301,20089.0
2022-07-15 10:40:00,44.33,44.35,44.2,44.21,27670.0,43.84,43.8597,43.7114,43.7213,27670.0
2022-07-15 10:45:00,44.19,44.23,44.04,44.22,34907.0,43.7015,43.7411,43.5532,43.7312,34907.0
2022-07-15 10:50:00,44.2,44.21,44.1,44.19,18764.0,43.7114,43.7213,43.6125,43.7015,18764.0
2022-07-15 10:55:00,44.13,44.35,44.13,44.31,14828.0,43.6422,43.8597,43.6422,43.8202,14828.0
2022-07-15 11:00:00,44.31,44.43,44.26,44.38,45438.0,43.8202,43.9388,43.7707,43.8894,45438.0
2022-07-15 11:05:00,44.39,44.58,44.33,44.54,30206.0,43.8993,44.0872,43.84,44.0476,30206.0
2022-07-15 11:10:00,44.58,44.59,44.49,44.59,38619.0,44.0872,44.0971,43.9982,44.0971,38619.0
2022-07-15 11:15:00,44.6,44.68,44.56,44.57,16904.0,44.107,44.1861,44.0674,44.0773,16904.0
2022-07-15 11:20:00,44.58,44.65,44.57,44.64,156101.0,44.0872,44.1564,44.0773,44.1465,156101.0
2022-07-15 11:25:00,44.63,44.66,44.51,44.51,28571.0,44.1366,44.1663,44.018,44.018,28571.0
2022-07-15 11:30:00,44.51,44.59,44.43,44.5,26518.0,44.018,44.0971,43.9388,44.0081,26518.0
2022-07-15 11:35:00,44.5,44.6,44.46,44.57,25336.0,44.0081,44.107,43.9685,44.0773,25336.0
2022-07-15 11:40:00,44.58,44.59,44.49,44.55,13526.0,44.0872,44.0971,43.9982,44.0575,13526.0
2022-07-15 11:45:00,44.54,44.62,44.49,44.56,25602.0,44.0476,44.1267,43.9982,44.0674,25602.0
2022-07-15 11:50:00,44.54,44.54,44.44,44.46,17949.0,44.0476,44.0476,43.9487,43.9685,17949.0
2022-07-15 11:55:00,44.45,44.5,44.38,44.39,30122.0,43.9586,44.0081,43.8894,43.8993,30122.0
2022-07-15 12:00:00,44.4,44.47,44.27,44.43,42315.0,43.9092,43.9784,43.7806,43.9388,42315.0
2022-07-15 12:05:00,44.43,44.43,44.2,44.25,33441.0,43.9388,43.9388,43.7114,43.7608,33441.0
2022-07-15 12:10:00,44.25,44.31,44.19,44.31,25674.0,43.7608,43.8202,43.7015,43.8202,25674.0
2022-07-15 12:15:00,44.24,44.3,44.2,44.3,15706.0,43.7509,43.8103,43.7114,43.8103,15706.0
2022-07-15 12:20:00,44.3,44.38,44.26,44.35,9536.0,43.8103,43.8894,43.7707,43.8597,9536.0
2022-07-15 12:25:00,44.32,44.38,44.3,44.35,9674.0,43.8301,43.8894,43.8103,43.8597,9674.0
2022-07-15 12:30:00,44.36,44.38,44.19,44.24,26539.0,43.8696,43.8894,43.7015,43.7509,26539.0
2022-07-15 12:35:00,44.25,44.31,44.22,44.29,5607.0,43.7608,43.8202,43.7312,43.8004,5607.0
2022-07-15 12:40:00,44.28,44.34,44.2,44.34,23313.0,43.7905,43.8498,43.7114,43.8498,23313.0
2022-07-15 12:45:00,44.33,44.42,44.32,44.39,11346.0,43.84,43.929,43.8301,43.8993,11346.0
2022-07-15 12:50:00,44.4,44.42,44.3,44.33,21764.0,43.9092,43.929,43.8103,43.84,21764.0
2022-07-15 12:55:00,44.34,44.41,44.33,44.37,19577.0,43.8498,43.9191,43.84,43.8795,19577.0
2022-07-15 13:00:00,44.37,44.41,44.33,44.35,9315.0,43.8795,43.9191,43.84,43.8597,9315.0
2022-07-15 13:05:00,44.41,44.44,44.37,44.44,15087.0,43.9191,43.9487,43.8795,43.9487,15087.0
2022-07-15 13:10:00,44.43,44.46,44.41,44.43,7891.0,43.9388,43.9685,43.9191,43.9388,7891.0
2022-07-15 13:15:00,44.41,44.43,44.37,44.43,15386.0,43.9191,43.9388,43.8795,43.9388,15386.0
2022-07-15 13:20:00,44.43,44.45,44.4,44.41,5360.0,43.9388,43.9586,43.9092,43.9191,5360.0
2022-07-15 13:25:00,44.44,44.5,44.41,44.5,11224.0,43.9487,44.0081,43.9191,44.0081,11224.0
2022-07-15 13:30:00,44.54,44.57,44.49,44.55,16144.0,44.0476,44.0773,43.9982,44.0575,16144.0
2022-07-15 13:35:00,44.56,44.61,44.55,44.61,9510.0,44.0674,44.1169,44.0575,44.1169,9510.0
2022-07-15 13:40:00,44.62,44.63,44.57,44.59,6590.0,44.1267,44.1366,44.0773,44.0971,6590.0
2022-07-15 13:45:00,44.57,44.6,44.55,44.56,11823.0,44.0773,44.107,44.0575,44.0674,11823.0
2022-07-15 13:50:00,44.53,44.57,44.46,44.47,21571.0,44.0377,44.0773,43.9685,43.9784,21571.0
2022-07-15 13:55:00,44.47,44.57,44.46,44.56,17321.0,43.9784,44.0773,43.9685,44.0674,17321.0
2022-07-15 14:00:00,44.57,44.57,44.4,44.42,14158.0,44.0773,44.0773,43.9092,43.929,14158.0
2022-07-15 14:05:00,44.44,44.49,44.43,44.47,24204.0,43.9487,43.9982,43.9388,43.9784,24204.0
2022-07-15 14:10:00,44.49,44.51,44.44,44.51,29783.0,43.9982,44.018,43.9487,44.018,29783.0
2022-07-15 14:15:00,44.53,44.56,44.5,44.54,27212.0,44.0377,44.0674,44.0081,44.0476,27212.0
2022-07-15 14:20:00,44.53,44.53,44.39,44.46,19083.0,44.0377,44.0377,43.8993,43.9685,19083.0
2022-07-15 14:25:00,44.48,44.53,44.42,44.53,18550.0,43.9883,44.0377,43.929,44.0377,18550.0
2022-07-15 14:30:00,44.55,44.55,44.51,44.52,19558.0,44.0575,44.0575,44.018,44.0279,19558.0
2022-07-15 14:35:00,44.52,44.52,44.5,44.51,6118.0,44.0279,44.0279,44.0081,44.018,6118.0
2022-07-15 14:40:00,44.53,44.6,44.52,44.58,2281.0,44.0377,44.107,44.0279,44.0872,2281.0
2022-07-15 14:45:00,44.59,44.67,44.59,44.67,16295.0,44.0971,44.1762,44.0971,44.1762,16295.0
2022-07-15 14:50:00,44.67,44.68,44.62,44.65,6237.0,44.1762,44.1861,44.1267,44.1564,6237.0
2022-07-15 14:55:00,44.62,44.62,44.56,44.57,16291.0,44.1267,44.1267,44.0674,44.0773,16291.0
2022-07-15 15:00:00,44.55,44.55,44.47,44.55,5951.0,44.0575,44.0575,43.9784,44.0575,5951.0
2022-07-15 15:05:00,44.54,44.59,44.51,44.59,6156.0,44.0476,44.0971,44.018,44.0971,6156.0
2022-07-15 15:10:00,44.58,44.61,44.55,44.55,3381.0,44.0872,44.1169,44.0575,44.0575,3381.0
2022-07-15 15:15:00,44.55,44.59,44.55,44.57,4510.0,44.0575,44.0971,44.0575,44.0773,4510.0
2022-07-15 15:20:00,44.6,44.61,44.5,44.5,18865.0,44.107,44.1169,44.0081,44.0081,18865.0
2022-07-15 15:25:00,44.49,44.55,44.49,44.54,4272.0,43.9982,44.0575,43.9982,44.0476,4272.0
2022-07-15 15:30:00,44.53,44.54,44.41,44.46,16114.0,44.0377,44.0476,43.9191,43.9685,16114.0
2022-07-15 15:35:00,44.49,44.55,44.41,44.44,8820.0,43.9982,44.0575,43.9191,43.9487,8820.0
2022-07-15 15:40:00,44.45,44.58,44.42,44.58,21354.0,43.9586,44.0872,43.929,44.0872,21354.0
2022-07-15 15:45:00,44.56,44.59,44.47,44.48,22859.0,44.0674,44.0971,43.9784,43.9883,22859.0
2022-07-15 15:50:00,44.49,44.6,44.39,44.59,78131.0,43.9982,44.107,43.8993,44.0971,78131.0
2022-07-15 15:55:00,44.58,44.8,44.58,44.77,186134.0,44.0872,44.3048,44.0872,44.2751,186134.0
2022-07-18 09:30:00,45.63,45.88,45.37,45.75,234279.0,45.1256,45.3728,44.8685,45.2443,234279.0
2022-07-18 09:35:00,45.72,45.86,45.49,45.56,190142.0,45.2146,45.353,44.9871,45.0564,190142.0
2022-07-18 09:40:00,45.55,45.68,45.39,45.67,71159.0,45.0465,45.175,44.8882,45.1651,71159.0
2022-07-18 09:45:00,45.68,45.95,45.68,45.93,70581.0,45.175,45.442,45.175,45.4223,70581.0
2022-07-18 09:50:00,45.93,46.02,45.89,45.95,64053.0,45.4223,45.5113,45.3827,45.442,64053.0
2022-07-18 09:55:00,45.97,46.08,45.9,45.92,61967.0,45.4618,45.5706,45.3926,45.4124,61967.0
2022-07-18 10:00:00,45.91,46.05,45.79,45.89,54293.0,45.4025,45.5409,45.2838,45.3827,54293.0
2022-07-18 10:05:00,45.87,45.87,45.66,45.77,52342.0,45.3629,45.3629,45.1553,45.264,52342.0
2022-07-18 10:10:00,45.77,45.77,45.53,45.62,36209.0,45.264,45.264,45.0267,45.1157,36209.0
2022-07-18 10:15:00,45.59,45.68,45.48,45.62,35042.0,45.086,45.175,44.9772,45.1157,35042.0
2022-07-18 10:20:00,45.61,45.71,45.59,45.62,30398.0,45.1058,45.2047,45.086,45.1157,30398.0
2022-07-18 10:25:00,45.6,45.69,45.56,45.62,12365.0,45.0959,45.1849,45.0564,45.1157,12365.0
2022-07-18 10:30:00,45.65,45.8,45.64,45.76,19413.0,45.1454,45.2937,45.1355,45.2541,19413.0
2022-07-18 10:35:00,45.8,45.8,45.58,45.63,26965.0,45.2937,45.2937,45.0761,45.1256,26965.0
2022-07-18 10:40:00,45.68,45.71,45.6,45.65,10281.0,45.175,45.2047,45.0959,45.1454,10281.0
2022-07-18 10:45:00,45.62,45.62,45.42,45.49,13121.0,45.1157,45.1157,44.9179,44.9871,13121.0
2022-07-18 10:50:00,45.5,45.58,45.44,45.56,12081.0,44.997,45.0761,44.9377,45.0564,12081.0
2022-07-18 10:55:00,45.56,45.76,45.55,45.72,15420.0,45.0564,45.2541,45.0465,45.2146,15420.0
2022-07-18 11:00:00,45.72,45.78,45.68,45.76,34900.0,45.2146,45.2739,45.175,45.2541,34900.0
2022-07-18 11:05:00,45.77,45.8,45.67,45.7,8721.0,45.264,45.2937,45.1651,45.1948,8721.0
2022-07-18 11:10:00,45.72,45.72,45.61,45.65,7532.0,45.2146,45.2146,45.1058,45.1454,7532.0
2022-07-18 11:15:00,45.67,45.7,45.61,45.68,6852.0,45.1651,45.1948,45.1058,45.175,6852.0
2022-07-18 11:20:00,45.69,45.73,45.64,45.73,5698.0,45.1849,45.2245,45.1355,45.2245,5698.0
2022-07-18 11:25:00,45.73,45.78,45.7,45.74,28147.0,45.2245,45.2739,45.1948,45.2344,28147.0
2022-07-18 11:30:00,45.74,45.83,45.68,45.81,22653.0,45.2344,45.3234,45.175,45.3036,22653.0
2022-07-18 11:35:00,45.8,45.89,45.78,45.88,8487.0,45.2937,45.3827,45.2739,45.3728,8487.0
2022-07-18 11:40:00,45.89,45.96,45.84,45.95,84225.0,45.3827,45.4519,45.3333,45.442,84225.0
2022-07-18 11:45:00,45.96,45.96,45.86,45.89,27710.0,45.4519,45.4519,45.353,45.3827,27710.0
2022-07-18 11:50:00,45.89,45.98,45.85,45.98,15625.0,45.3827,45.4717,45.3432,45.4717,15625.0
2022-07-18 11:55:00,45.96,46.06,45.95,46.03,12367.0,45.4519,45.5508,45.442,45.5212,12367.0
2022-07-18 12:00:00,46.03,46.04,45.98,46.01,40142.0,45.5212,45.5311,45.4717,45.5014,40142.0
2022-07-18 12:05:00,45.98,46.06,45.94,45.94,25928.0,45.4717,45.5508,45.4322,45.4322,25928.0
2022-07-18 12:10:00,45.98,46.06,45.97,46.02,8365.0,45.4717,45.5508,45.4618,45.5113,8365.0
2022-07-18 12:15:00,46.03,46.05,45.92,45.97,19488.0,45.5212,45.5409,45.4124,45.4618,19488.0
2022-07-18 12:20:00,45.97,46.01,45.95,45.97,16249.0,45.4618,45.5014,45.442,45.4618,16249.0
2022-07-18 12:25:00,45.98,45.98,45.91,45.93,13386.0,45.4717,45.4717,45.4025,45.4223,13386.0
2022-07-18 12:30:00,45.93,45.97,45.89,45.89,7333.0,45.4223,45.4618,45.3827,45.3827,7333.0
2022-07-18 12:35:00,45.89,45.96,45.89,45.95,6218.0,45.3827,45.4519,45.3827,45.442,6218.0
2022-07-18 12:40:00,45.94,45.99,45.94,45.96,21452.0,45.4322,45.4816,45.4322,45.4519,21452.0
2022-07-18 12:45:00,45.95,45.95,45.84,45.86,8815.0,45.442,45.442,45.3333,45.353,8815.0
2022-07-18 12:50:00,45.87,45.87,45.75,45.76,13659.0,45.3629,45.3629,45.2443,45.2541,13659.0
2022-07-18 12:55:00,45.75,45.79,45.74,45.77,18316.0,45.2443,45.2838,45.2344,45.264,18316.0
2022-07-18 13:00:00,45.78,45.8,45.75,45.8,21448.0,45.2739,45.2937,45.2443,45.2937,21448.0
2022-07-18 13:05:00,45.8,45.8,45.73,45.76,25687.0,45.2937,45.2937,45.2245,45.2541,25687.0
2022-07-18 13:10:00,45.75,45.75,45.68,45.73,4266.0,45.2443,45.2443,45.175,45.2245,4266.0
2022-07-18 13:15:00,45.73,45.73,45.59,45.59,34683.0,45.2245,45.2245,45.086,45.086,34683.0
2022-07-18 13:20:00,45.57,45.6,45.49,45.56,44425.0,45.0662,45.0959,44.9871,45.0564,44425.0
2022-07-18 13:25:00,45.57,45.63,45.56,45.62,16532.0,45.0662,45.1256,45.0564,45.1157,16532.0
2022-07-18 13:30:00,45.62,45.64,45.23,45.23,82244.0,45.1157,45.1355,44.73,44.73,82244.0
2022-07-18 13:35:00,45.23,45.28,45.09,45.16,60540.0,44.73,44.7795,44.5916,44.6608,60540.0
2022-07-18 13:40:00,45.15,45.2,45.07,45.09,65804.0,44.6509,44.7003,44.5718,44.5916,65804.0
2022-07-18 13:45:00,45.08,45.14,44.88,44.91,74074.0,44.5817,44.641,44.3839,44.4135,74074.0
2022-07-18 13:50:00,44.9,44.98,44.9,44.93,53852.0,44.4037,44.4828,44.4037,44.4333,53852.0
2022-07-18 13:55:00,44.92,44.92,44.51,44.63,216022.0,44.4234,44.4234,44.018,44.1366,216022.0
2022-07-18 14:00:00,44.6,44.65,44.48,44.57,22155.0,44.107,44.1564,43.9883,44.0773,22155.0
2022-07-18 14:05:00,44.58,44.6,44.53,44.54,24882.0,44.0872,44.107,44.0377,44.0476,24882.0
2022-07-18 14:10:00,44.56,44.68,44.52,44.68,34720.0,44.0674,44.1861,44.0279,44.1861,34720.0
2022-07-18 14:15:00,44.68,44.79,44.66,44.77,58542.0,44.1861,44.2949,44.1663,44.2751,58542.0
2022-07-18 14:20:00,44.77,44.82,44.69,44.69,39209.0,44.2751,44.3245,44.196,44.196,39209.0
2022-07-18 14:25:00,44.7,44.71,44.51,44.58,20180.0,44.2059,44.2158,44.018,44.0872,20180.0
2022-07-18 14:30:00,44.56,44.6,44.5,44.6,18346.0,44.0674,44.107,44.0081,44.107,18346.0
2022-07-18 14:35:00,44.58,44.73,44.58,44.67,26834.0,44.0872,44.2355,44.0872,44.1762,26834.0
2022-07-18 14:40:00,44.66,44.67,44.39,44.41,37222.0,44.1663,44.1762,43.8993,43.9191,37222.0
2022-07-18 14:45:00,44.41,44.45,44.34,44.42,15649.0,43.9191,43.9586,43.8498,43.929,15649.0
2022-07-18 14:50:00,44.43,44.43,44.14,44.23,60099.0,43.9388,43.9388,43.6521,43.7411,60099.0
2022-07-18 14:55:00,44.22,44.23,44.13,44.15,32390.0,43.7312,43.7411,43.6422,43.6619,32390.0
2022-07-18 15:00:00,44.15,44.24,44.09,44.19,44504.0,43.6619,43.7509,43.6026,43.7015,44504.0
2022-07-18 15:05:00,44.21,44.35,44.19,44.31,33776.0,43.7213,43.8597,43.7015,43.8202,33776.0
2022-07-18 15:10:00,44.32,44.34,44.19,44.31,14541.0,43.8301,43.8498,43.7015,43.8202,14541.0
2022-07-18 15:15:00,44.29,44.38,44.29,44.38,15875.0,43.8004,43.8894,43.8004,43.8894,15875.0
2022-07-18 15:20:00,44.37,44.45,44.33,44.33,85559.0,43.8795,43.9586,43.84,43.84,85559.0
2022-07-18 15:25:00,44.35,44.35,44.11,44.12,31658.0,43.8597,43.8597,43.6224,43.6323,31658.0
2022-07-18 15:30:00,44.1,44.11,43.95,44.01,44549.0,43.6125,43.6224,43.4642,43.5235,44549.0
2022-07-18 15:35:00,44.01,44.06,43.85,43.88,38274.0,43.5235,43.5729,43.3653,43.3949,38274.0
2022-07-18 15:40:00,43.88,43.94,43.83,43.87,40246.0,43.3949,43.4543,43.3455,43.385,40246.0
2022-07-18 15:45:00,43.84,43.86,43.69,43.69,66073.0,43.3554,43.3751,43.207,43.207,66073.0
2022-07-18 15:50:00,43.68,44.0,43.66,44.0,65740.0,43.1971,43.5136,43.1774,43.5136,65740.0
2022-07-18 15:55:00,44.01,44.07,43.95,44.0,101287.0,43.5235,43.5828,43.4642,43.5136,101287.0
2022-07-19 09:30:00,45.15,45.27,44.99,45.0,157395.0,44.6509,44.7696,44.4927,44.5025,157395.0
2022-07-19 09:35:00,45.0,45.06,44.83,44.87,133182.0,44.5025,44.5619,44.3344,44.374,133182.0
2022-07-19 09:40:00,44.92,45.0,44.69,44.81,50567.0,44.4234,44.5025,44.196,44.3146,50567.0
2022-07-19 09:45:00,44.86,44.87,44.63,44.73,64522.0,44.3641,44.374,44.1366,44.2355,64522.0
2022-07-19 09:50:00,44.75,44.92,44.71,44.91,40897.0,44.2553,44.4234,44.2158,44.4135,40897.0
2022-07-19 09:55:00,44.9,45.2,44.85,45.17,39041.0,44.4037,44.7003,44.3542,44.6707,39041.0
2022-07-19 10:00:00,45.17,45.17,45.04,45.05,44729.0,44.6707,44.6707,44.5421,44.552,44729.0
2022-07-19 10:05:00,45.06,45.06,44.79,44.94,37050.0,44.5619,44.5619,44.2949,44.4432,37050.0
2022-07-19 10:10:00,44.96,45.21,44.87,45.03,79499.0,44.463,44.7102,44.374,44.5322,79499.0
2022-07-19 10:15:00,45.03,45.03,44.82,44.91,32277.0,44.5322,44.5322,44.3245,44.4135,32277.0
2022-07-19 10:20:00,44.89,45.13,44.89,45.04,33240.0,44.3938,44.6311,44.3938,44.5421,33240.0
2022-07-19 10:25:00,45.04,45.38,45.04,45.32,65901.0,44.5421,44.8783,44.5421,44.819,65901.0
2022-07-19 10:30:00,45.34,45.4,45.27,45.29,24508.0,44.8388,44.8981,44.7696,44.7893,24508.0
2022-07-19 10:35:00,45.28,45.34,45.25,45.3,16628.0,44.7795,44.8388,44.7498,44.7992,16628.0
2022-07-19 10:40:00,45.29,45.47,45.28,45.43,43955.0,44.7893,44.9674,44.7795,44.9278,43955.0
2022-07-19 10:45:00,45.44,45.64,45.43,45.62,129969.0,44.9377,45.1355,44.9278,45.1157,129969.0
2022-07-19 10:50:00,45.62,45.74,45.61,45.69,142293.0,45.1157,45.2344,45.1058,45.1849,142293.0
2022-07-19 10:55:00,45.7,45.73,45.65,45.73,91481.0,45.1948,45.2245,45.1454,45.2245,91481.0
2022-07-19 11:00:00,45.74,45.89,45.74,45.84,67567.0,45.2344,45.3827,45.2344,45.3333,67567.0
2022-07-19 11:05:00,45.85,45.94,45.84,45.92,55383.0,45.3432,45.4322,45.3333,45.4124,55383.0
2022-07-19 11:10:00,45.94,45.95,45.87,45.94,34442.0,45.4322,45.442,45.3629,45.4322,34442.0
2022-07-19 11:15:00,45.93,45.98,45.77,45.77,27429.0,45.4223,45.4717,45.264,45.264,27429.0
2022-07-19 11:20:00,45.79,45.81,45.71,45.77,20263.0,45.2838,45.3036,45.2047,45.264,20263.0
2022-07-19 11:25:00,45.8,45.95,45.79,45.91,21050.0,45.2937,45.442,45.2838,45.4025,21050.0
2022-07-19 11:30:00,45.92,46.08,45.92,46.06,39603.0,45.4124,45.5706,45.4124,45.5508,39603.0
2022-07-19 11:35:00,46.05,46.1,45.92,45.92,34385.0,45.5409,45.5904,45.4124,45.4124,34385.0
2022-07-19 11:40:00,45.94,45.94,45.85,45.92,20587.0,45.4322,45.4322,45.3432,45.4124,20587.0
2022-07-19 11:45:00,45.94,45.94,45.83,45.83,15422.0,45.4322,45.4322,45.3234,45.3234,15422.0
2022-07-19 11:50:00,45.83,45.97,45.83,45.94,10396.0,45.3234,45.4618,45.3234,45.4322,10396.0
2022-07-19 11:55:00,45.95,46.02,45.93,46.02,15549.0,45.442,45.5113,45.4223,45.5113,15549.0
2022-07-19 12:00:00,46.02,46.03,45.86,45.89,24410.0,45.5113,45.5212,45.353,45.3827,24410.0
2022-07-19 12:05:00,45.89,45.9,45.78,45.88,27800.0,45.3827,45.3926,45.2739,45.3728,27800.0
2022-07-19 12:10:00,45.89,45.96,45.89,45.93,7245.0,45.3827,45.4519,45.3827,45.4223,7245.0
2022-07-19 12:15:00,45.93,45.93,45.86,45.92,6750.0,45.4223,45.4223,45.353,45.4124,6750.0
2022-07-19 12:20:00,45.93,46.04,45.93,46.03,14991.0,45.4223,45.5311,45.4223,45.5212,14991.0
2022-07-19 12:25:00,46.05,46.06,46.02,46.05,31779.0,45.5409,45.5508,45.5113,45.5409,31779.0
2022-07-19 12:30:00,46.05,46.18,46.04,46.16,90684.0,45.5409,45.6695,45.5311,45.6497,90684.0
2022-07-19 12:35:00,46.15,46.15,46.05,46.12,19708.0,45.6398,45.6398,45.5409,45.6102,19708.0
2022-07-19 12:40:00,46.09,46.14,46.09,46.11,9694.0,45.5805,45.6299,45.5805,45.6003,9694.0
2022-07-19 12:45:00,46.11,46.19,46.09,46.17,6485.0,45.6003,45.6794,45.5805,45.6596,6485.0
2022-07-19 12:50:00,46.15,46.2,46.07,46.12,18892.0,45.6398,45.6893,45.5607,45.6102,18892.0
2022-07-19 12:55:00,46.11,46.22,46.08,46.21,23224.0,45.6003,45.7091,45.5706,45.6992,23224.0
2022-07-19 13:00:00,46.2,46.21,46.16,46.18,17916.0,45.6893,45.6992,45.6497,45.6695,17916.0
2022-07-19 13:05:00,46.19,46.19,46.09,46.09,11020.0,45.6794,45.6794,45.5805,45.5805,11020.0
2022-07-19 13:10:00,46.09,46.18,46.09,46.14,12844.0,45.5805,45.6695,45.5805,45.6299,12844.0
2022-07-19 13:15:00,46.14,46.19,46.11,46.12,5750.0,45.6299,45.6794,45.6003,45.6102,5750.0
2022-07-19 13:20:00,46.12,46.15,46.07,46.14,8456.0,45.6102,45.6398,45.5607,45.6299,8456.0
2022-07-19 13:25:00,46.16,46.17,46.12,46.16,3714.0,45.6497,45.6596,45.6102,45.6497,3714.0
2022-07-19 13:30:00,46.17,46.28,46.16,46.27,19789.0,45.6596,45.7684,45.6497,45.7585,19789.0
2022-07-19 13:35:00,46.27,46.39,46.26,46.39,30661.0,45.7585,45.8772,45.7486,45.8772,30661.0
2022-07-19 13:40:00,46.39,46.47,46.37,46.46,52051.0,45.8772,45.9563,45.8574,45.9464,52051.0
2022-07-19 13:45:00,46.46,46.52,46.43,46.49,36763.0,45.9464,46.0057,45.9167,45.9761,36763.0
2022-07-19 13:50:00,46.5,46.52,46.45,46.48,7988.0,45.986,46.0057,45.9365,45.9662,7988.0
2022-07-19 13:55:00,46.46,46.56,46.46,46.54,17968.0,45.9464,46.0453,45.9464,46.0255,17968.0
2022-07-19 14:00:00,46.55,46.66,46.52,46.65,44078.0,46.0354,46.1442,46.0057,46.1343,44078.0
2022-07-19 14:05:00,46.66,46.74,46.64,46.72,33115.0,46.1442,46.2233,46.1244,46.2035,33115.0
2022-07-19 14:10:00,46.72,46.73,46.62,46.63,27977.0,46.2035,46.2134,46.1046,46.1145,27977.0
2022-07-19 14:15:00,46.63,46.66,46.56,46.63,25311.0,46.1145,46.1442,46.0453,46.1145,25311.0
2022-07-19 14:20:00,46.67,46.67,46.57,46.61,34831.0,46.1541,46.1541,46.0552,46.0947,34831.0
2022-07-19 14:25:00,46.61,46.62,46.39,46.41,41644.0,46.0947,46.1046,45.8772,45.897,41644.0
2022-07-19 14:30:00,46.48,46.52,46.42,46.45,26247.0,45.9662,46.0057,45.9068,45.9365,26247.0
2022-07-19 14:35:00,46.46,46.52,46.43,46.44,26937.0,45.9464,46.0057,45.9167,45.9266,26937.0
2022-07-19 14:40:00,46.42,46.54,46.42,46.5,9941.0,45.9068,46.0255,45.9068,45.986,9941.0
2022-07-19 14:45:00,46.5,46.5,46.33,46.38,32921.0,45.986,45.986,45.8178,45.8673,32921.0
2022-07-19 14:50:00,46.39,46.55,46.38,46.54,6366.0,45.8772,46.0354,45.8673,46.0255,6366.0
2022-07-19 14:55:00,46.53,46.55,46.49,46.53,27233.0,46.0156,46.0354,45.9761,46.0156,27233.0
2022-07-19 15:00:00,46.56,46.56,46.45,46.5,71216.0,46.0453,46.0453,45.9365,45.986,71216.0
2022-07-19 15:05:00,46.5,46.68,46.5,46.68,34811.0,45.986,46.164,45.986,46.164,34811.0
2022-07-19 15:10:00,46.66,46.67,46.56,46.61,89287.0,46.1442,46.1541,46.0453,46.0947,89287.0
2022-07-19 15:15:00,46.62,46.66,46.58,46.66,22171.0,46.1046,46.1442,46.0651,46.1442,22171.0
2022-07-19 15:20:00,46.61,46.63,46.54,46.61,8079.0,46.0947,46.1145,46.0255,46.0947,8079.0
2022-07-19 15:25:00,46.6,46.66,46.59,46.59,39166.0,46.0849,46.1442,46.075,46.075,39166.0
2022-07-19 15:30:00,46.61,46.64,46.49,46.49,50246.0,46.0947,46.1244,45.9761,45.9761,50246.0
2022-07-19 15:35:00,46.5,46.59,46.47,46.59,47806.0,45.986,46.075,45.9563,46.075,47806.0
2022-07-19 15:40:00,46.6,46.72,46.59,46.71,57553.0,46.0849,46.2035,46.075,46.1936,57553.0
2022-07-19 15:45:00,46.71,46.78,46.65,46.65,74887.0,46.1936,46.2629,46.1343,46.1343,74887.0
2022-07-19 15:50:00,46.65,46.73,46.58,46.67,206803.0,46.1343,46.2134,46.0651,46.1541,206803.0
2022-07-19 15:55:00,46.67,46.8,46.65,46.69,337996.0,46.1541,46.2826,46.1343,46.1739,337996.0
2022-07-20 09:30:00,46.84,46.95,46.6,46.9,282870.0,46.3222,46.431,46.0849,46.3815,282870.0
2022-07-20 09:35:00,46.92,47.13,46.9,47.01,265102.0,46.4013,46.609,46.3815,46.4903,265102.0
2022-07-20 09:40:00,47.01,47.16,46.97,47.16,99041.0,46.4903,46.6387,46.4508,46.6387,99041.0
2022-07-20 09:45:00,47.15,47.24,47.02,47.16,70186.0,46.6288,46.7178,46.5002,46.6387,70186.0
2022-07-20 09:50:00,47.14,47.3,46.97,46.98,63879.0,46.6189,46.7771,46.4508,46.4607,63879.0
2022-07-20 09:55:00,47.0,47.05,46.77,46.8,65665.0,46.4804,46.5299,46.253,46.2826,65665.0
2022-07-20 10:00:00,46.79,46.92,46.74,46.9,72216.0,46.2728,46.4013,46.2233,46.3815,72216.0
2022-07-20 10:05:00,46.9,47.08,46.72,47.07,53607.0,46.3815,46.5596,46.2035,46.5497,53607.0
2022-07-20 10:10:00,47.07,47.24,47.06,47.23,53722.0,46.5497,46.7178,46.5398,46.7079,53722.0
2022-07-20 10:15:00,47.25,47.25,47.06,47.15,67988.0,46.7277,46.7277,46.5398,46.6288,67988.0
2022-07-20 10:20:00,47.15,47.36,47.11,47.36,52910.0,46.6288,46.8365,46.5892,46.8365,52910.0
2022-07-20 10:25:00,47.36,47.63,47.33,47.62,47229.0,46.8365,47.1035,46.8068,47.0936,47229.0
2022-07-20 10:30:00,47.63,47.89,47.58,47.83,53334.0,47.1035,47.3606,47.054,47.3013,53334.0
2022-07-20 10:35:00,47.82,47.94,47.8,47.88,38065.0,47.2914,47.41,47.2716,47.3507,38065.0
2022-07-20 10:40:00,47.88,47.88,47.76,47.87,52377.0,47.3507,47.3507,47.232,47.3408,52377.0
2022-07-20 10:45:00,47.86,48.13,47.84,48.06,384140.0,47.3309,47.5979,47.3112,47.5287,384140.0
2022-07-20 10:50:00,48.07,48.29,48.06,48.22,68028.0,47.5386,47.7562,47.5287,47.687,68028.0
2022-07-20 10:55:00,48.23,48.33,48.17,48.33,92942.0,47.6968,47.7957,47.6375,47.7957,92942.0
2022-07-20 11:00:00,48.33,48.34,48.04,48.09,90838.0,47.7957,47.8056,47.5089,47.5584,90838.0
2022-07-20 11:05:00,48.08,48.15,48.03,48.07,48984.0,47.5485,47.6177,47.4991,47.5386,48984.0
2022-07-20 11:10:00,48.09,48.12,48.02,48.06,27867.0,47.5584,47.5881,47.4892,47.5287,27867.0
2022-07-20 11:15:00,48.07,48.12,47.99,48.1,54093.0,47.5386,47.5881,47.4595,47.5683,54093.0
2022-07-20 11:20:00,48.1,48.15,47.97,48.03,42022.0,47.5683,47.6177,47.4397,47.4991,42022.0
2022-07-20 11:25:00,48.04,48.24,48.02,48.21,39782.0,47.5089,47.7067,47.4892,47.6771,39782.0
2022-07-20 11:30:00,48.18,48.28,48.17,48.26,19830.0,47.6474,47.7463,47.6375,47.7265,19830.0
2022-07-20 11:35:00,48.29,48.36,48.15,48.2,28022.0,47.7562,47.8254,47.6177,47.6672,28022.0
2022-07-20 11:40:00,48.2,48.24,48.14,48.24,32085.0,47.6672,47.7067,47.6078,47.7067,32085.0
2022-07-20 11:45:00,48.24,48.3,48.24,48.25,41880.0,47.7067,47.7661,47.7067,47.7166,41880.0
2022-07-20 11:50:00,48.27,48.48,48.27,48.46,27219.0,47.7364,47.9441,47.7364,47.9243,27219.0
2022-07-20 11:55:00,48.45,48.46,48.39,48.39,39597.0,47.9144,47.9243,47.8551,47.8551,39597.0
2022-07-20 12:00:00,48.39,48.47,48.36,48.45,17703.0,47.8551,47.9342,47.8254,47.9144,17703.0
2022-07-20 12:05:00,48.44,48.56,48.43,48.52,19189.0,47.9045,48.0232,47.8946,47.9836,19189.0
2022-07-20 12:10:00,48.52,48.54,48.47,48.54,12119.0,47.9836,48.0034,47.9342,48.0034,12119.0
2022-07-20 12:15:00,48.55,48.55,48.39,48.53,70663.0,48.0133,48.0133,47.8551,47.9935,70663.0
2022-07-20 12:20:00,48.54,48.55,48.45,48.47,15690.0,48.0034,48.0133,47.9144,47.9342,15690.0
2022-07-20 12:25:00,48.47,48.47,48.31,48.32,26071.0,47.9342,47.9342,47.776,47.7858,26071.0
2022-07-20 12:30:00,48.34,48.43,48.32,48.41,37561.0,47.8056,47.8946,47.7858,47.8749,37561.0
2022-07-20 12:35:00,48.42,48.53,48.41,48.45,9514.0,47.8847,47.9935,47.8749,47.9144,9514.0
2022-07-20 12:40:00,48.47,48.48,47.99,48.03,32184.0,47.9342,47.9441,47.4595,47.4991,32184.0
2022-07-20 12:45:00,48.03,48.03,47.69,47.79,49238.0,47.4991,47.4991,47.1628,47.2617,49238.0
2022-07-20 12:50:00,47.79,48.07,47.76,48.04,48672.0,47.2617,47.5386,47.232,47.5089,48672.0
2022-07-20 12:55:00,48.04,48.18,48.01,48.13,9565.0,47.5089,47.6474,47.4793,47.5979,9565.0
2022-07-20 13:00:00,48.15,48.16,47.79,47.8,64344.0,47.6177,47.6276,47.2617,47.2716,64344.0
2022-07-20 13:05:00,47.8,47.94,47.55,47.69,82565.0,47.2716,47.41,47.0244,47.1628,82565.0
2022-07-20 13:10:00,47.67,47.67,47.4,47.49,56818.0,47.143,47.143,46.876,46.965,56818.0
2022-07-20 13:15:00,47.43,47.6,47.36,47.59,21431.0,46.9057,47.0738,46.8365,47.0639,21431.0
2022-07-20 13:20:00,47.59,47.64,47.49,47.55,11224.0,47.0639,47.1134,46.965,47.0244,11224.0
2022-07-20 13:25:00,47.52,47.79,47.51,47.78,60475.0,46.9947,47.2617,46.9848,47.2518,60475.0
2022-07-20 13:30:00,47.78,47.96,47.72,47.89,82188.0,47.2518,47.4298,47.1925,47.3606,82188.0
2022-07-20 13:35:00,47.89,47.93,47.77,47.91,11458.0,47.3606,47.4002,47.2419,47.3804,11458.0
2022-07-20 13:40:00,47.92,47.95,47.84,47.89,7265.0,47.3903,47.4199,47.3112,47.3606,7265.0
2022-07-20 13:45:00,47.85,47.89,47.69,47.71,26291.0,47.321,47.3606,47.1628,47.1826,26291.0
2022-07-20 13:50:00,47.71,47.79,47.67,47.74,14525.0,47.1826,47.2617,47.143,47.2123,14525.0
2022-07-20 13:55:00,47.7,47.71,47.46,47.52,29350.0,47.1727,47.1826,46.9354,46.9947,29350.0
2022-07-20 14:00:00,47.51,47.74,47.5,47.74,31544.0,46.9848,47.2123,46.9749,47.2123,31544.0
2022-07-20 14:05:00,47.77,47.82,47.7,47.82,15143.0,47.2419,47.2914,47.1727,47.2914,15143.0
2022-07-20 14:10:00,47.81,47.83,47.68,47.78,17597.0,47.2815,47.3013,47.1529,47.2518,17597.0
2022-07-20 14:15:00,47.73,47.84,47.65,47.79,13130.0,47.2024,47.3112,47.1233,47.2617,13130.0
2022-07-20 14:20:00,47.82,47.96,47.8,47.95,11227.0,47.2914,47.4298,47.2716,47.4199,11227.0
2022-07-20 14:25:00,47.95,48.08,47.94,48.03,22879.0,47.4199,47.5485,47.41,47.4991,22879.0
2022-07-20 14:30:00,47.98,48.1,47.97,48.06,29733.0,47.4496,47.5683,47.4397,47.5287,29733.0
2022-07-20 14:35:00,48.08,48.14,48.02,48.12,25640.0,47.5485,47.6078,47.4892,47.5881,25640.0
2022-07-20 14:40:00,48.13,48.14,48.06,48.12,22497.0,47.5979,47.6078,47.5287,47.5881,22497.0
2022-07-20 14:45:00,48.13,48.16,48.08,48.15,11380.0,47.5979,47.6276,47.5485,47.6177,11380.0
2022-07-20 14:50:00,48.16,48.16,47.92,47.92,19414.0,47.6276,47.6276,47.3903,47.3903,19414.0
2022-07-20 14:55:00,47.92,48.11,47.85,48.07,33682.0,47.3903,47.5782,47.321,47.5386,33682.0
2022-07-20 15:00:00,48.08,48.3,48.03,48.29,54599.0,47.5485,47.7661,47.4991,47.7562,54599.0
2022-07-20 15:05:00,48.29,48.39,48.22,48.25,26564.0,47.7562,47.8551,47.687,47.7166,26564.0
2022-07-20 15:10:00,48.28,48.34,48.25,48.26,17784.0,47.7463,47.8056,47.7166,47.7265,17784.0
2022-07-20 15:15:00,48.24,48.37,48.23,48.34,21987.0,47.7067,47.8353,47.6968,47.8056,21987.0
2022-07-20 15:20:00,48.34,48.38,48.25,48.3,31139.0,47.8056,47.8452,47.7166,47.7661,31139.0
2022-07-20 15:25:00,48.3,48.42,48.3,48.41,32977.0,47.7661,47.8847,47.7661,47.8749,32977.0
2022-07-20 15:30:00,48.42,48.44,48.24,48.26,11939.0,47.8847,47.9045,47.7067,47.7265,11939.0
2022-07-20 15:35:00,48.24,48.29,48.15,48.23,21279.0,47.7067,47.7562,47.6177,47.6968,21279.0
2022-07-20 15:40:00,48.19,48.37,48.18,48.32,11269.0,47.6573,47.8353,47.6474,47.7858,11269.0
2022-07-20 15:45:00,48.29,48.33,48.18,48.27,21304.0,47.7562,47.7957,47.6474,47.7364,21304.0
2022-07-20 15:50:00,48.24,48.36,48.09,48.18,90920.0,47.7067,47.8254,47.5584,47.6474,90920.0
2022-07-20 15:55:00,48.17,48.23,48.1,48.17,101898.0,47.6375,47.6968,47.5683,47.6375,101898.0
2022-07-21 09:30:00,48.31,48.51,48.01,48.02,163690.0,47.776,47.9737,47.4793,47.4892,163690.0
2022-07-21 09:35:00,48.01,48.35,47.77,48.3,166490.0,47.4793,47.8155,47.2419,47.7661,166490.0
2022-07-21 09:40:00,48.28,48.47,48.11,48.11,84412.0,47.7463,47.9342,47.5782,47.5782,84412.0
2022-07-21 09:45:00,48.09,48.47,47.94,48.38,82541.0,47.5584,47.9342,47.41,47.8452,82541.0
2022-07-21 09:50:00,48.32,48.56,48.13,48.52,68211.0,47.7858,48.0232,47.5979,47.9836,68211.0
2022-07-21 09:55:00,48.54,48.58,48.38,48.43,65508.0,48.0034,48.043,47.8452,47.8946,65508.0
2022-07-21 10:00:00,48.42,48.76,48.11,48.11,90615.0,47.8847,48.221,47.5782,47.5782,90615.0
2022-07-21 10:05:00,48.14,48.26,47.99,48.1,28261.0,47.6078,47.7265,47.4595,47.5683,28261.0
2022-07-21 10:10:00,48.09,48.18,47.73,47.83,59069.0,47.5584,47.6474,47.2024,47.3013,59069.0
2022-07-21 10:15:00,47.82,48.24,47.81,48.18,38067.0,47.2914,47.7067,47.2815,47.6474,38067.0
2022-07-21 10:20:00,48.16,48.22,47.81,47.82,76253.0,47.6276,47.687,47.2815,47.2914,76253.0
2022-07-21 10:25:00,47.83,47.84,47.47,47.68,71462.0,47.3013,47.3112,46.9452,47.1529,71462.0
2022-07-21 10:30:00,47.63,47.72,47.53,47.55,49468.0,47.1035,47.1925,47.0046,47.0244,49468.0
2022-07-21 10:35:00,47.65,47.89,47.59,47.87,40066.0,47.1233,47.3606,47.0639,47.3408,40066.0
2022-07-21 10:40:00,47.86,48.01,47.84,47.99,19914.0,47.3309,47.4793,47.3112,47.4595,19914.0
2022-07-21 10:45:00,47.98,48.02,47.88,47.91,31826.0,47.4496,47.4892,47.3507,47.3804,31826.0
2022-07-21 10:50:00,47.96,48.06,47.92,48.06,22113.0,47.4298,47.5287,47.3903,47.5287,22113.0
2022-07-21 10:55:00,48.08,48.27,48.07,48.27,20881.0,47.5485,47.7364,47.5386,47.7364,20881.0
2022-07-21 11:00:00,48.23,48.48,48.2,48.44,54807.0,47.6968,47.9441,47.6672,47.9045,54807.0
2022-07-21 11:05:00,48.49,48.49,48.34,48.42,39797.0,47.954,47.954,47.8056,47.8847,39797.0
2022-07-21 11:10:00,48.42,48.42,48.26,48.35,20556.0,47.8847,47.8847,47.7265,47.8155,20556.0
2022-07-21 11:15:00,48.38,48.42,48.29,48.36,26931.0,47.8452,47.8847,47.7562,47.8254,26931.0
2022-07-21 11:20:00,48.35,48.42,48.19,48.25,13054.0,47.8155,47.8847,47.6573,47.7166,13054.0
2022-07-21 11:25:00,48.27,48.51,48.26,48.45,16721.0,47.7364,47.9737,47.7265,47.9144,16721.0
2022-07-21 11:30:00,48.51,48.73,48.38,48.73,40724.0,47.9737,48.1913,47.8452,48.1913,40724.0
2022-07-21 11:35:00,48.72,48.77,48.59,48.59,36472.0,48.1814,48.2309,48.0529,48.0529,36472.0
2022-07-21 11:40:00,48.59,48.67,48.57,48.62,17212.0,48.0529,48.132,48.0331,48.0825,17212.0
2022-07-21 11:45:00,48.62,48.69,48.5,48.53,24324.0,48.0825,48.1518,47.9639,47.9935,24324.0
2022-07-21 11:50:00,48.55,48.64,48.51,48.58,15265.0,48.0133,48.1023,47.9737,48.043,15265.0
2022-07-21 11:55:00,48.6,48.72,48.59,48.68,13160.0,48.0628,48.1814,48.0529,48.1419,13160.0
2022-07-21 12:00:00,48.65,48.94,48.64,48.92,40323.0,48.1122,48.399,48.1023,48.3792,40323.0
2022-07-21 12:05:00,48.91,49.13,48.87,49.13,62298.0,48.3693,48.5869,48.3298,48.5869,62298.0
2022-07-21 12:10:00,49.12,49.12,48.92,49.05,43876.0,48.577,48.577,48.3792,48.5078,43876.0
2022-07-21 12:15:00,49.04,49.11,48.99,49.08,23936.0,48.4979,48.5671,48.4484,48.5374,23936.0
2022-07-21 12:20:00,49.09,49.12,49.0,49.12,28831.0,48.5473,48.577,48.4583,48.577,28831.0
2022-07-21 12:25:00,49.12,49.28,49.07,49.25,35930.0,48.577,48.7352,48.5276,48.7056,35930.0
2022-07-21 12:30:00,49.26,49.36,49.25,49.3,43047.0,48.7155,48.8143,48.7056,48.755,43047.0
2022-07-21 12:35:00,49.29,49.35,49.23,49.33,35827.0,48.7451,48.8045,48.6858,48.7847,35827.0
2022-07-21 12:40:00,49.34,49.34,49.24,49.25,24258.0,48.7946,48.7946,48.6957,48.7056,24258.0
2022-07-21 12:45:00,49.24,49.26,49.16,49.17,24393.0,48.6957,48.7155,48.6166,48.6264,24393.0
2022-07-21 12:50:00,49.18,49.25,49.17,49.21,40727.0,48.6363,48.7056,48.6264,48.666,40727.0
2022-07-21 12:55:00,49.22,49.28,49.2,49.26,13977.0,48.6759,48.7352,48.6561,48.7155,13977.0
2022-07-21 13:00:00,49.27,49.3,49.17,49.26,18364.0,48.7253,48.755,48.6264,48.7155,18364.0
2022-07-21 13:05:00,49.26,49.35,49.21,49.25,19911.0,48.7155,48.8045,48.666,48.7056,19911.0
2022-07-21 13:10:00,49.23,49.27,49.07,49.08,18492.0,48.6858,48.7253,48.5276,48.5374,18492.0
2022-07-21 13:15:00,49.07,49.23,49.05,49.19,19053.0,48.5276,48.6858,48.5078,48.6462,19053.0
2022-07-21 13:20:00,49.16,49.25,49.07,49.07,94815.0,48.6166,48.7056,48.5276,48.5276,94815.0
2022-07-21 13:25:00,49.05,49.08,48.97,49.07,22983.0,48.5078,48.5374,48.4287,48.5276,22983.0
2022-07-21 13:30:00,49.08,49.08,48.82,48.87,66717.0,48.5374,48.5374,48.2803,48.3298,66717.0
2022-07-21 13:35:00,48.87,49.05,48.8,49.05,17915.0,48.3298,48.5078,48.2605,48.5078,17915.0
2022-07-21 13:40:00,49.05,49.13,49.02,49.09,13511.0,48.5078,48.5869,48.4781,48.5473,13511.0
2022-07-21 13:45:00,49.1,49.1,48.98,49.04,7816.0,48.5572,48.5572,48.4385,48.4979,7816.0
2022-07-21 13:50:00,48.98,49.02,48.84,48.89,21781.0,48.4385,48.4781,48.3001,48.3495,21781.0
2022-07-21 13:55:00,48.85,49.05,48.83,49.04,28802.0,48.31,48.5078,48.2902,48.4979,28802.0
2022-07-21 14:00:00,49.06,49.13,49.0,49.08,6024.0,48.5177,48.5869,48.4583,48.5374,6024.0
2022-07-21 14:05:00,49.09,49.24,49.07,49.21,11335.0,48.5473,48.6957,48.5276,48.666,11335.0
2022-07-21 14:10:00,49.21,49.31,49.21,49.3,13717.0,48.666,48.7649,48.666,48.755,13717.0
2022-07-21 14:15:00,49.3,49.33,49.24,49.29,6782.0,48.755,48.7847,48.6957,48.7451,6782.0
2022-07-21 14:20:00,49.29,49.33,49.29,49.3,7900.0,48.7451,48.7847,48.7451,48.755,7900.0
2022-07-21 14:25:00,49.27,49.31,49.21,49.29,18290.0,48.7253,48.7649,48.666,48.7451,18290.0
2022-07-21 14:30:00,49.3,49.3,49.15,49.19,11441.0,48.755,48.755,48.6067,48.6462,11441.0
2022-07-21 14:35:00,49.17,49.25,49.08,49.25,18496.0,48.6264,48.7056,48.5374,48.7056,18496.0
2022-07-21 14:40:00,49.19,49.28,49.08,49.09,12117.0,48.6462,48.7352,48.5374,48.5473,12117.0
2022-07-21 14:45:00,49.16,49.18,49.05,49.18,15927.0,48.6166,48.6363,48.5078,48.6363,15927.0
2022-07-21 14:50:00,49.18,49.23,49.14,49.2,12832.0,48.6363,48.6858,48.5968,48.6561,12832.0
2022-07-21 14:55:00,49.22,49.29,49.2,49.22,13769.0,48.6759,48.7451,48.6561,48.6759,13769.0
2022-07-21 15:00:00,49.22,49.37,49.19,49.37,24628.0,48.6759,48.8242,48.6462,48.8242,24628.0
2022-07-21 15:05:00,49.35,49.51,49.33,49.49,109069.0,48.8045,48.9627,48.7847,48.9429,109069.0
2022-07-21 15:10:00,49.5,49.5,49.27,49.3,27644.0,48.9528,48.9528,48.7253,48.755,27644.0
2022-07-21 15:15:00,49.3,49.34,49.19,49.26,30912.0,48.755,48.7946,48.6462,48.7155,30912.0
2022-07-21 15:20:00,49.27,49.27,49.18,49.25,33092.0,48.7253,48.7253,48.6363,48.7056,33092.0
2022-07-21 15:25:00,49.23,49.34,49.23,49.29,26782.0,48.6858,48.7946,48.6858,48.7451,26782.0
2022-07-21 15:30:00,49.31,49.41,49.27,49.36,23062.0,48.7649,48.8638,48.7253,48.8143,23062.0
2022-07-21 15:35:00,49.34,49.38,49.22,49.23,41966.0,48.7946,48.8341,48.6759,48.6858,41966.0
2022-07-21 15:40:00,49.22,49.34,49.22,49.32,21111.0,48.6759,48.7946,48.6759,48.7748,21111.0
2022-07-21 15:45:00,49.34,49.37,49.25,49.32,13363.0,48.7946,48.8242,48.7056,48.7748,13363.0
2022-07-21 15:50:00,49.31,49.49,49.31,49.46,84187.0,48.7649,48.9429,48.7649,48.9132,84187.0
2022-07-21 15:55:00,49.45,49.56,49.43,49.56,102196.0,48.9034,49.0121,48.8836,49.0121,102196.0
2022-07-22 09:30:00,49.28,49.31,49.0,49.13,360822.0,48.7352,48.7649,48.4583,48.5869,360822.0
2022-07-22 09:35:00,49.07,49.54,48.94,49.5,282462.0,48.5276,48.9924,48.399,48.9528,282462.0
2022-07-22 09:40:00,49.52,49.57,49.33,49.34,162402.0,48.9726,49.022,48.7847,48.7946,162402.0
2022-07-22 09:45:00,49.37,49.7,49.2,49.66,293547.0,48.8242,49.1506,48.6561,49.111,293547.0
2022-07-22 09:50:00,49.64,49.95,49.24,49.35,163620.0,49.0913,49.3978,48.6957,48.8045,163620.0
2022-07-22 09:55:00,49.31,49.31,49.04,49.07,38310.0,48.7649,48.7649,48.4979,48.5276,38310.0
2022-07-22 10:00:00,49.02,49.07,48.82,48.97,41034.0,48.4781,48.5276,48.2803,48.4287,41034.0
2022-07-22 10:05:00,48.94,48.97,48.75,48.93,34411.0,48.399,48.4287,48.2111,48.3891,34411.0
2022-07-22 10:10:00,48.86,49.2,48.86,49.12,36005.0,48.3199,48.6561,48.3199,48.577,36005.0
2022-07-22 10:15:00,49.13,49.25,49.12,49.19,19958.0,48.5869,48.7056,48.577,48.6462,19958.0
2022-07-22 10:20:00,49.17,49.18,48.93,48.98,38765.0,48.6264,48.6363,48.3891,48.4385,38765.0
2022-07-22 10:25:00,49.02,49.11,48.82,49.07,21590.0,48.4781,48.5671,48.2803,48.5276,21590.0
2022-07-22 10:30:00,49.05,49.22,48.92,48.97,22742.0,48.5078,48.6759,48.3792,48.4287,22742.0
2022-07-22 10:35:00,48.97,49.07,48.9,48.99,18828.0,48.4287,48.5276,48.3594,48.4484,18828.0
2022-07-22 10:40:00,48.98,49.12,48.9,48.98,27113.0,48.4385,48.577,48.3594,48.4385,27113.0
2022-07-22 10:45:00,48.96,49.09,48.9,48.99,15944.0,48.4188,48.5473,48.3594,48.4484,15944.0
2022-07-22 10:50:00,48.98,49.28,48.92,49.22,31478.0,48.4385,48.7352,48.3792,48.6759,31478.0
2022-07-22 10:55:00,49.23,49.27,49.03,49.03,28475.0,48.6858,48.7253,48.488,48.488,28475.0
2022-07-22 11:00:00,49.05,49.09,48.66,48.66,60665.0,48.5078,48.5473,48.1221,48.1221,60665.0
2022-07-22 11:05:00,48.66,48.76,48.62,48.72,53928.0,48.1221,48.221,48.0825,48.1814,53928.0
2022-07-22 11:10:00,48.7,48.88,48.69,48.88,50292.0,48.1616,48.3397,48.1518,48.3397,50292.0
2022-07-22 11:15:00,48.87,48.87,48.69,48.8,13149.0,48.3298,48.3298,48.1518,48.2605,13149.0
2022-07-22 11:20:00,48.8,48.8,48.35,48.35,94527.0,48.2605,48.2605,47.8155,47.8155,94527.0
2022-07-22 11:25:00,48.35,48.44,48.31,48.32,47864.0,47.8155,47.9045,47.776,47.7858,47864.0
2022-07-22 11:30:00,48.3,48.34,48.06,48.1,111326.0,47.7661,47.8056,47.5287,47.5683,111326.0
2022-07-22 11:35:00,48.09,48.12,47.8,47.96,79857.0,47.5584,47.5881,47.2716,47.4298,79857.0
2022-07-22 11:40:00,47.96,48.08,47.85,47.96,31087.0,47.4298,47.5485,47.321,47.4298,31087.0
2022-07-22 11:45:00,47.96,48.06,47.89,48.05,74526.0,47.4298,47.5287,47.3606,47.5188,74526.0
2022-07-22 11:50:00,48.04,48.18,47.97,48.16,50311.0,47.5089,47.6474,47.4397,47.6276,50311.0
2022-07-22 11:55:00,48.15,48.15,48.01,48.12,21939.0,47.6177,47.6177,47.4793,47.5881,21939.0
2022-07-22 12:00:00,48.11,48.2,47.99,48.05,30443.0,47.5782,47.6672,47.4595,47.5188,30443.0
2022-07-22 12:05:00,48.02,48.11,47.94,47.98,16731.0,47.4892,47.5782,47.41,47.4496,16731.0
2022-07-22 12:10:00,47.94,47.94,47.73,47.79,64702.0,47.41,47.41,47.2024,47.2617,64702.0
2022-07-22 12:15:00,47.8,47.95,47.8,47.83,11538.0,47.2716,47.4199,47.2716,47.3013,11538.0
2022-07-22 12:20:00,47.82,47.87,47.74,47.77,13635.0,47.2914,47.3408,47.2123,47.2419,13635.0
2022-07-22 12:25:00,47.76,47.91,47.69,47.84,18606.0,47.232,47.3804,47.1628,47.3112,18606.0
2022-07-22 12:30:00,47.86,48.05,47.85,48.04,34203.0,47.3309,47.5188,47.321,47.5089,34203.0
2022-07-22 12:35:00,48.03,48.03,47.92,47.95,6450.0,47.4991,47.4991,47.3903,47.4199,6450.0
2022-07-22 12:40:00,47.94,48.04,47.85,47.89,8104.0,47.41,47.5089,47.321,47.3606,8104.0
2022-07-22 12:45:00,47.86,48.07,47.85,47.94,21072.0,47.3309,47.5386,47.321,47.41,21072.0
2022-07-22 12:50:00,47.91,48.01,47.91,47.99,13914.0,47.3804,47.4793,47.3804,47.4595,13914.0
2022-07-22 12:55:00,47.97,47.99,47.8,47.86,7368.0,47.4397,47.4595,47.2716,47.3309,7368.0
2022-07-22 13:00:00,47.85,47.85,47.66,47.69,20167.0,47.321,47.321,47.1331,47.1628,20167.0
2022-07-22 13:05:00,47.69,47.81,47.68,47.81,12025.0,47.1628,47.2815,47.1529,47.2815,12025.0
2022-07-22 13:10:00,47.79,47.81,47.65,47.65,19210.0,47.2617,47.2815,47.1233,47.1233,19210.0
2022-07-22 13:15:00,47.66,47.73,47.59,47.6,17730.0,47.1331,47.2024,47.0639,47.0738,17730.0
2022-07-22 13:20:00,47.59,47.66,47.54,47.54,42982.0,47.0639,47.1331,47.0145,47.0145,42982.0
2022-07-22 13:25:00,47.54,47.62,47.5,47.62,40397.0,47.0145,47.0936,46.9749,47.0936,40397.0
2022-07-22 13:30:00,47.56,47.56,47.42,47.43,50876.0,47.0342,47.0342,46.8958,46.9057,50876.0
2022-07-22 13:35:00,47.4,47.48,47.31,47.47,31672.0,46.876,46.9551,46.787,46.9452,31672.0
2022-07-22 13:40:00,47.47,47.53,47.39,47.53,25872.0,46.9452,47.0046,46.8661,47.0046,25872.0
2022-07-22 13:45:00,47.52,47.62,47.5,47.55,47783.0,46.9947,47.0936,46.9749,47.0244,47783.0
2022-07-22 13:50:00,47.52,47.52,47.42,47.5,20090.0,46.9947,46.9947,46.8958,46.9749,20090.0
2022-07-22 13:55:00,47.52,47.62,47.51,47.59,25461.0,46.9947,47.0936,46.9848,47.0639,25461.0
2022-07-22 14:00:00,47.62,47.62,47.33,47.33,57001.0,47.0936,47.0936,46.8068,46.8068,57001.0
2022-07-22 14:05:00,47.33,47.44,47.33,47.33,83925.0,46.8068,46.9156,46.8068,46.8068,83925.0
2022-07-22 14:10:00,47.34,47.35,47.27,47.3,16053.0,46.8167,46.8266,46.7475,46.7771,16053.0
2022-07-22 14:15:00,47.32,47.48,47.32,47.48,37567.0,46.7969,46.9551,46.7969,46.9551,37567.0
2022-07-22 14:20:00,47.44,47.47,47.36,47.36,5699.0,46.9156,46.9452,46.8365,46.8365,5699.0
2022-07-22 14:25:00,47.33,47.39,47.27,47.34,17688.0,46.8068,46.8661,46.7475,46.8167,17688.0
2022-07-22 14:30:00,47.34,47.51,47.21,47.47,24328.0,46.8167,46.9848,46.6881,46.9452,24328.0
2022-07-22 14:35:00,47.47,47.49,47.3,47.37,36114.0,46.9452,46.965,46.7771,46.8463,36114.0
2022-07-22 14:40:00,47.32,47.36,47.28,47.3,7330.0,46.7969,46.8365,46.7573,46.7771,7330.0
2022-07-22 14:45:00,47.33,47.43,47.32,47.43,13142.0,46.8068,46.9057,46.7969,46.9057,13142.0
2022-07-22 14:50:00,47.42,47.5,47.34,47.48,26678.0,46.8958,46.9749,46.8167,46.9551,26678.0
2022-07-22 14:55:00,47.5,47.6,47.49,47.55,19272.0,46.9749,47.0738,46.965,47.0244,19272.0
2022-07-22 15:00:00,47.49,47.59,47.46,47.55,10492.0,46.965,47.0639,46.9354,47.0244,10492.0
2022-07-22 15:05:00,47.53,47.54,47.38,47.43,36135.0,47.0046,47.0145,46.8562,46.9057,36135.0
2022-07-22 15:10:00,47.43,47.72,47.42,47.72,20322.0,46.9057,47.1925,46.8958,47.1925,20322.0
2022-07-22 15:15:00,47.7,47.71,47.62,47.65,25400.0,47.1727,47.1826,47.0936,47.1233,25400.0
2022-07-22 15:20:00,47.68,47.85,47.68,47.85,33562.0,47.1529,47.321,47.1529,47.321,33562.0
2022-07-22 15:25:00,47.86,47.86,47.72,47.85,17468.0,47.3309,47.3309,47.1925,47.321,17468.0
2022-07-22 15:30:00,47.87,47.87,47.68,47.7,37396.0,47.3408,47.3408,47.1529,47.1727,37396.0
2022-07-22 15:35:00,47.63,47.72,47.62,47.62,20096.0,47.1035,47.1925,47.0936,47.0936,20096.0
2022-07-22 15:40:00,47.65,47.71,47.58,47.58,20951.0,47.1233,47.1826,47.054,47.054,20951.0
2022-07-22 15:45:00,47.57,47.69,47.48,47.58,47231.0,47.0441,47.1628,46.9551,47.054,47231.0
2022-07-22 15:50:00,47.6,47.74,47.56,47.64,70738.0,47.0738,47.2123,47.0342,47.1134,70738.0
2022-07-22 15:55:00,47.65,47.84,47.65,47.83,146101.0,47.1233,47.3112,47.1233,47.3013,146101.0
2022-07-25 09:30:00,47.8,47.95,47.69,47.73,317058.0,47.2716,47.4199,47.1628,47.2024,317058.0
2022-07-25 09:35:00,47.7,47.7,47.29,47.38,89180.0,47.1727,47.1727,46.7672,46.8562,89180.0
2022-07-25 09:40:00,47.42,47.85,47.38,47.79,56557.0,46.8958,47.321,46.8562,47.2617,56557.0
2022-07-25 09:45:00,47.8,47.81,47.51,47.57,31293.0,47.2716,47.2815,46.9848,47.0441,31293.0
2022-07-25 09:50:00,47.53,47.71,47.42,47.56,44124.0,47.0046,47.1826,46.8958,47.0342,44124.0
2022-07-25 09:55:00,47.52,47.79,47.5,47.53,32632.0,46.9947,47.2617,46.9749,47.0046,32632.0
2022-07-25 10:00:00,47.54,47.64,47.44,47.49,47364.0,47.0145,47.1134,46.9156,46.965,47364.0
2022-07-25 10:05:00,47.48,47.52,47.23,47.4,43933.0,46.9551,46.9947,46.7079,46.876,43933.0
2022-07-25 10:10:00,47.41,47.54,47.28,47.29,30829.0,46.8859,47.0145,46.7573,46.7672,30829.0
2022-07-25 10:15:00,47.27,47.28,47.03,47.06,72944.0,46.7475,46.7573,46.5101,46.5398,72944.0
2022-07-25 10:20:00,47.06,47.23,47.06,47.12,24291.0,46.5398,46.7079,46.5398,46.5991,24291.0
2022-07-25 10:25:00,47.12,47.15,46.78,47.09,210287.0,46.5991,46.6288,46.2629,46.5694,210287.0
2022-07-25 10:30:00,47.1,47.26,47.02,47.08,31497.0,46.5793,46.7376,46.5002,46.5596,31497.0
2022-07-25 10:35:00,47.14,47.21,46.98,47.19,18923.0,46.6189,46.6881,46.4607,46.6683,18923.0
2022-07-25 10:40:00,47.16,47.39,47.04,47.34,50539.0,46.6387,46.8661,46.52,46.8167,50539.0
2022-07-25 10:45:00,47.33,47.4,47.25,47.3,19021.0,46.8068,46.876,46.7277,46.7771,19021.0
2022-07-25 10:50:00,47.3,47.37,47.22,47.3,12035.0,46.7771,46.8463,46.698,46.7771,12035.0
2022-07-25 10:55:00,47.27,47.46,47.27,47.3,16488.0,46.7475,46.9354,46.7475,46.7771,16488.0
2022-07-25 11:00:00,47.27,47.31,47.2,47.26,14255.0,46.7475,46.787,46.6782,46.7376,14255.0
2022-07-25 11:05:00,47.26,47.37,47.2,47.27,33637.0,46.7376,46.8463,46.6782,46.7475,33637.0
2022-07-25 11:10:00,47.29,47.29,46.94,46.97,212537.0,46.7672,46.7672,46.4211,46.4508,212537.0
2022-07-25 11:15:00,46.95,47.02,46.88,47.0,24670.0,46.431,46.5002,46.3618,46.4804,24670.0
2022-07-25 11:20:00,47.04,47.14,47.01,47.12,9651.0,46.52,46.6189,46.4903,46.5991,9651.0
2022-07-25 11:25:00,47.11,47.33,47.08,47.32,79671.0,46.5892,46.8068,46.5596,46.7969,79671.0
2022-07-25 11:30:00,47.34,47.51,47.29,47.47,42104.0,46.8167,46.9848,46.7672,46.9452,42104.0
2022-07-25 11:35:00,47.47,47.53,47.39,47.41,30193.0,46.9452,47.0046,46.8661,46.8859,30193.0
2022-07-25 11:40:00,47.4,47.45,47.34,47.39,18490.0,46.876,46.9255,46.8167,46.8661,18490.0
2022-07-25 11:45:00,47.4,47.54,47.4,47.42,27496.0,46.876,47.0145,46.876,46.8958,27496.0
2022-07-25 11:50:00,47.38,47.42,47.31,47.42,27765.0,46.8562,46.8958,46.787,46.8958,27765.0
2022-07-25 11:55:00,47.41,47.45,47.34,47.41,9609.0,46.8859,46.9255,46.8167,46.8859,9609.0
2022-07-25 12:00:00,47.41,47.5,47.28,47.5,14445.0,46.8859,46.9749,46.7573,46.9749,14445.0
2022-07-25 12:05:00,47.49,47.5,47.35,47.35,16446.0,46.965,46.9749,46.8266,46.8266,16446.0
2022-07-25 12:10:00,47.37,47.37,47.16,47.2,18647.0,46.8463,46.8463,46.6387,46.6782,18647.0
2022-07-25 12:15:00,47.21,47.26,47.1,47.24,19488.0,46.6881,46.7376,46.5793,46.7178,19488.0
2022-07-25 12:20:00,47.24,47.27,47.16,47.22,15288.0,46.7178,46.7475,46.6387,46.698,15288.0
2022-07-25 12:25:00,47.23,47.31,47.19,47.3,8586.0,46.7079,46.787,46.6683,46.7771,8586.0
2022-07-25 12:30:00,47.28,47.45,47.28,47.45,43349.0,46.7573,46.9255,46.7573,46.9255,43349.0
2022-07-25 12:35:00,47.45,47.46,47.41,47.42,4100.0,46.9255,46.9354,46.8859,46.8958,4100.0
2022-07-25 12:40:00,47.46,47.57,47.45,47.51,21046.0,46.9354,47.0441,46.9255,46.9848,21046.0
2022-07-25 12:45:00,47.52,47.68,47.52,47.65,33730.0,46.9947,47.1529,46.9947,47.1233,33730.0
2022-07-25 12:50:00,47.66,47.66,47.53,47.55,25532.0,47.1331,47.1331,47.0046,47.0244,25532.0
2022-07-25 12:55:00,47.54,47.55,47.47,47.47,7314.0,47.0145,47.0244,46.9452,46.9452,7314.0
2022-07-25 13:00:00,47.47,47.56,47.47,47.54,6285.0,46.9452,47.0342,46.9452,47.0145,6285.0
2022-07-25 13:05:00,47.54,47.58,47.44,47.55,7844.0,47.0145,47.054,46.9156,47.0244,7844.0
2022-07-25 13:10:00,47.59,47.59,47.46,47.46,5107.0,47.0639,47.0639,46.9354,46.9354,5107.0
2022-07-25 13:15:00,47.48,47.49,47.43,47.46,3574.0,46.9551,46.965,46.9057,46.9354,3574.0
2022-07-25 13:20:00,47.47,47.5,47.38,47.41,6550.0,46.9452,46.9749,46.8562,46.8859,6550.0
2022-07-25 13:25:00,47.42,47.42,47.31,47.32,5381.0,46.8958,46.8958,46.787,46.7969,5381.0
2022-07-25 13:30:00,47.33,47.37,47.3,47.37,22841.0,46.8068,46.8463,46.7771,46.8463,22841.0
2022-07-25 13:35:00,47.31,47.32,47.15,47.16,7424.0,46.787,46.7969,46.6288,46.6387,7424.0
2022-07-25 13:40:00,47.17,47.21,47.13,47.19,16844.0,46.6486,46.6881,46.609,46.6683,16844.0
2022-07-25 13:45:00,47.18,47.22,47.15,47.16,10907.0,46.6584,46.698,46.6288,46.6387,10907.0
2022-07-25 13:50:00,47.15,47.15,47.03,47.07,19697.0,46.6288,46.6288,46.5101,46.5497,19697.0
2022-07-25 13:55:00,47.06,47.09,47.03,47.05,11688.0,46.5398,46.5694,46.5101,46.5299,11688.0
2022-07-25 14:00:00,47.04,47.04,46.96,46.99,11258.0,46.52,46.52,46.4409,46.4705,11258.0
2022-07-25 14:05:00,46.96,47.06,46.93,46.98,17310.0,46.4409,46.5398,46.4112,46.4607,17310.0
2022-07-25 14:10:00,46.99,47.06,46.99,47.04,11288.0,46.4705,46.5398,46.4705,46.52,11288.0
2022-07-25 14:15:00,47.03,47.04,46.93,46.94,6988.0,46.5101,46.52,46.4112,46.4211,6988.0
2022-07-25 14:20:00,46.94,47.0,46.89,47.0,7718.0,46.4211,46.4804,46.3717,46.4804,7718.0
2022-07-25 14:25:00,46.97,47.0,46.94,46.96,2645.0,46.4508,46.4804,46.4211,46.4409,2645.0
2022-07-25 14:30:00,46.95,47.0,46.9,46.98,5671.0,46.431,46.4804,46.3815,46.4607,5671.0
2022-07-25 14:35:00,47.01,47.08,46.98,47.02,17759.0,46.4903,46.5596,46.4607,46.5002,17759.0
2022-07-25 14:40:00,47.02,47.09,47.02,47.03,5612.0,46.5002,46.5694,46.5002,46.5101,5612.0
2022-07-25 14:45:00,47.05,47.05,46.83,46.9,27335.0,46.5299,46.5299,46.3123,46.3815,27335.0
2022-07-25 14:50:00,46.9,46.93,46.83,46.86,235606.0,46.3815,46.4112,46.3123,46.342,235606.0
2022-07-25 14:55:00,46.87,46.92,46.76,46.8,14743.0,46.3519,46.4013,46.2431,46.2826,14743.0
2022-07-25 15:00:00,46.8,46.9,46.67,46.68,41167.0,46.2826,46.3815,46.1541,46.164,41167.0
2022-07-25 15:05:00,46.69,46.73,46.62,46.73,19039.0,46.1739,46.2134,46.1046,46.2134,19039.0
2022-07-25 15:10:00,46.73,46.73,46.64,46.71,17121.0,46.2134,46.2134,46.1244,46.1936,17121.0
2022-07-25 15:15:00,46.7,46.79,46.65,46.74,38008.0,46.1838,46.2728,46.1343,46.2233,38008.0
2022-07-25 15:20:00,46.74,46.86,46.74,46.85,18161.0,46.2233,46.342,46.2233,46.3321,18161.0
2022-07-25 15:25:00,46.86,46.88,46.72,46.75,27496.0,46.342,46.3618,46.2035,46.2332,27496.0
2022-07-25 15:30:00,46.72,46.78,46.66,46.68,67752.0,46.2035,46.2629,46.1442,46.164,67752.0
2022-07-25 15:35:00,46.71,46.86,46.69,46.85,14389.0,46.1936,46.342,46.1739,46.3321,14389.0
2022-07-25 15:40:00,46.85,46.9,46.81,46.87,47332.0,46.3321,46.3815,46.2925,46.3519,47332.0
2022-07-25 15:45:00,46.88,46.96,46.85,46.95,22725.0,46.3618,46.4409,46.3321,46.431,22725.0
2022-07-25 15:50:00,46.94,47.16,46.89,47.15,65939.0,46.4211,46.6387,46.3717,46.6288,65939.0
2022-07-25 15:55:00,47.15,47.31,47.14,47.29,58558.0,46.6288,46.787,46.6189,46.7672,58558.0
2022-07-26 09:30:00,46.72,46.78,46.31,46.33,144308.0,46.2035,46.2629,45.7981,45.8178,144308.0
2022-07-26 09:35:00,46.33,46.44,46.23,46.38,83633.0,45.8178,45.9266,45.7189,45.8673,83633.0
2022-07-26 09:40:00,46.4,46.48,46.25,46.29,46712.0,45.8871,45.9662,45.7387,45.7783,46712.0
2022-07-26 09:45:00,46.26,46.27,46.07,46.19,56551.0,45.7486,45.7585,45.5607,45.6794,56551.0
2022-07-26 09:50:00,46.21,46.43,46.21,46.34,51306.0,45.6992,45.9167,45.6992,45.8277,51306.0
2022-07-26 09:55:00,46.36,46.5,46.31,46.37,23361.0,45.8475,45.986,45.7981,45.8574,23361.0
2022-07-26 10:00:00,46.35,46.54,46.13,46.48,52983.0,45.8376,46.0255,45.6201,45.9662,52983.0
2022-07-26 10:05:00,46.48,46.54,46.37,46.4,23592.0,45.9662,46.0255,45.8574,45.8871,23592.0
2022-07-26 10:10:00,46.39,46.48,46.19,46.23,20121.0,45.8772,45.9662,45.6794,45.7189,20121.0
2022-07-26 10:15:00,46.23,46.28,46.08,46.15,21590.0,45.7189,45.7684,45.5706,45.6398,21590.0
2022-07-26 10:20:00,46.18,46.18,45.98,46.0,67200.0,45.6695,45.6695,45.4717,45.4915,67200.0
2022-07-26 10:25:00,46.02,46.06,45.94,46.0,22013.0,45.5113,45.5508,45.4322,45.4915,22013.0
2022-07-26 10:30:00,45.99,45.99,45.8,45.86,35703.0,45.4816,45.4816,45.2937,45.353,35703.0
2022-07-26 10:35:00,45.86,45.93,45.79,45.89,37353.0,45.353,45.4223,45.2838,45.3827,37353.0
2022-07-26 10:40:00,45.89,45.97,45.85,45.85,16393.0,45.3827,45.4618,45.3432,45.3432,16393.0
2022-07-26 10:45:00,45.9,46.01,45.89,46.01,32279.0,45.3926,45.5014,45.3827,45.5014,32279.0
2022-07-26 10:50:00,46.01,46.04,45.91,45.92,16939.0,45.5014,45.5311,45.4025,45.4124,16939.0
2022-07-26 10:55:00,45.89,46.08,45.88,46.07,21893.0,45.3827,45.5706,45.3728,45.5607,21893.0
2022-07-26 11:00:00,46.07,46.12,45.93,45.93,9693.0,45.5607,45.6102,45.4223,45.4223,9693.0
2022-07-26 11:05:00,45.91,45.91,45.77,45.85,12250.0,45.4025,45.4025,45.264,45.3432,12250.0
2022-07-26 11:10:00,45.87,45.98,45.86,45.96,7026.0,45.3629,45.4717,45.353,45.4519,7026.0
2022-07-26 11:15:00,45.97,46.01,45.92,45.95,15507.0,45.4618,45.5014,45.4124,45.442,15507.0
2022-07-26 11:20:00,45.92,45.96,45.81,45.84,8621.0,45.4124,45.4519,45.3036,45.3333,8621.0
2022-07-26 11:25:00,45.84,45.85,45.67,45.71,22285.0,45.3333,45.3432,45.1651,45.2047,22285.0
2022-07-26 11:30:00,45.67,45.7,45.59,45.68,32121.0,45.1651,45.1948,45.086,45.175,32121.0
2022-07-26 11:35:00,45.7,45.7,45.57,45.59,21824.0,45.1948,45.1948,45.0662,45.086,21824.0
2022-07-26 11:40:00,45.59,45.68,45.56,45.66,11662.0,45.086,45.175,45.0564,45.1553,11662.0
2022-07-26 11:45:00,45.64,45.68,45.57,45.58,13254.0,45.1355,45.175,45.0662,45.0761,13254.0
2022-07-26 11:50:00,45.56,45.62,45.41,45.41,23728.0,45.0564,45.1157,44.908,44.908,23728.0
2022-07-26 11:55:00,45.42,45.53,45.42,45.44,9539.0,44.9179,45.0267,44.9179,44.9377,9539.0
2022-07-26 12:00:00,45.43,45.52,45.38,45.51,15127.0,44.9278,45.0168,44.8783,45.0069,15127.0
2022-07-26 12:05:00,45.51,45.54,45.42,45.49,18686.0,45.0069,45.0366,44.9179,44.9871,18686.0
2022-07-26 12:10:00,45.5,45.5,45.41,45.48,12600.0,44.997,44.997,44.908,44.9772,12600.0
2022-07-26 12:15:00,45.48,45.57,45.48,45.52,17506.0,44.9772,45.0662,44.9772,45.0168,17506.0
2022-07-26 12:20:00,45.51,45.56,45.45,45.54,11761.0,45.0069,45.0564,44.9476,45.0366,11761.0
2022-07-26 12:25:00,45.54,45.6,45.49,45.6,5459.0,45.0366,45.0959,44.9871,45.0959,5459.0
2022-07-26 12:30:00,45.63,45.67,45.6,45.67,17178.0,45.1256,45.1651,45.0959,45.1651,17178.0
2022-07-26 12:35:00,45.69,45.71,45.59,45.59,13834.0,45.1849,45.2047,45.086,45.086,13834.0
2022-07-26 12:40:00,45.59,45.59,45.49,45.49,46725.0,45.086,45.086,44.9871,44.9871,46725.0
2022-07-26 12:45:00,45.48,45.55,45.44,45.52,30013.0,44.9772,45.0465,44.9377,45.0168,30013.0
2022-07-26 12:50:00,45.52,45.61,45.52,45.61,7939.0,45.0168,45.1058,45.0168,45.1058,7939.0
2022-07-26 12:55:00,45.61,45.67,45.61,45.64,25941.0,45.1058,45.1651,45.1058,45.1355,25941.0
2022-07-26 13:00:00,45.64,45.74,45.58,45.73,25842.0,45.1355,45.2344,45.0761,45.2245,25842.0
2022-07-26 13:05:00,45.72,45.75,45.66,45.75,6557.0,45.2146,45.2443,45.1553,45.2443,6557.0
2022-07-26 13:10:00,45.77,45.81,45.68,45.68,55466.0,45.264,45.3036,45.175,45.175,55466.0
2022-07-26 13:15:00,45.66,45.67,45.59,45.59,19911.0,45.1553,45.1651,45.086,45.086,19911.0
2022-07-26 13:20:00,45.62,45.76,45.62,45.7,16354.0,45.1157,45.2541,45.1157,45.1948,16354.0
2022-07-26 13:25:00,45.68,45.77,45.65,45.75,21848.0,45.175,45.264,45.1454,45.2443,21848.0
2022-07-26 13:30:00,45.76,45.78,45.57,45.61,7695.0,45.2541,45.2739,45.0662,45.1058,7695.0
2022-07-26 13:35:00,45.63,45.63,45.54,45.54,7517.0,45.1256,45.1256,45.0366,45.0366,7517.0
2022-07-26 13:40:00,45.52,45.61,45.52,45.59,9556.0,45.0168,45.1058,45.0168,45.086,9556.0
2022-07-26 13:45:00,45.58,45.58,45.49,45.5,10222.0,45.0761,45.0761,44.9871,44.997,10222.0
2022-07-26 13:50:00,45.51,45.53,45.48,45.52,3606.0,45.0069,45.0267,44.9772,45.0168,3606.0
2022-07-26 13:55:00,45.51,45.51,45.47,45.47,2526.0,45.0069,45.0069,44.9674,44.9674,2526.0
2022-07-26 14:00:00,45.48,45.69,45.48,45.69,15272.0,44.9772,45.1849,44.9772,45.1849,15272.0
2022-07-26 14:05:00,45.68,45.8,45.51,45.51,61469.0,45.175,45.2937,45.0069,45.0069,61469.0
2022-07-26 14:10:00,45.55,45.59,45.5,45.55,10694.0,45.0465,45.086,44.997,45.0465,10694.0
2022-07-26 14:15:00,45.54,45.55,45.4,45.42,24020.0,45.0366,45.0465,44.8981,44.9179,24020.0
2022-07-26 14:20:00,45.41,45.44,45.36,45.43,12338.0,44.908,44.9377,44.8586,44.9278,12338.0
2022-07-26 14:25:00,45.39,45.4,45.27,45.29,34682.0,44.8882,44.8981,44.7696,44.7893,34682.0
2022-07-26 14:30:00,45.28,45.29,45.22,45.27,14499.0,44.7795,44.7893,44.7201,44.7696,14499.0
2022-07-26 14:35:00,45.27,45.3,45.22,45.23,20133.0,44.7696,44.7992,44.7201,44.73,20133.0
2022-07-26 14:40:00,45.23,45.3,45.22,45.28,9371.0,44.73,44.7992,44.7201,44.7795,9371.0
2022-07-26 14:45:00,45.29,45.33,45.25,45.26,10385.0,44.7893,44.8289,44.7498,44.7597,10385.0
2022-07-26 14:50:00,45.28,45.37,45.27,45.34,8616.0,44.7795,44.8685,44.7696,44.8388,8616.0
2022-07-26 14:55:00,45.32,45.38,45.31,45.37,2988.0,44.819,44.8783,44.8091,44.8685,2988.0
2022-07-26 15:00:00,45.35,45.39,45.21,45.21,21441.0,44.8487,44.8882,44.7102,44.7102,21441.0
2022-07-26 15:05:00,45.23,45.24,45.14,45.16,32536.0,44.73,44.7399,44.641,44.6608,32536.0
2022-07-26 15:10:00,45.18,45.34,45.14,45.3,44839.0,44.6806,44.8388,44.641,44.7992,44839.0
2022-07-26 15:15:00,45.34,45.37,45.3,45.32,5653.0,44.8388,44.8685,44.7992,44.819,5653.0
2022-07-26 15:20:00,45.34,45.38,45.3,45.33,9067.0,44.8388,44.8783,44.7992,44.8289,9067.0
2022-07-26 15:25:00,45.32,45.32,45.25,45.28,12783.0,44.819,44.819,44.7498,44.7795,12783.0
2022-07-26 15:30:00,45.32,45.39,45.26,45.36,19782.0,44.819,44.8882,44.7597,44.8586,19782.0
2022-07-26 15:35:00,45.37,45.43,45.29,45.43,15349.0,44.8685,44.9278,44.7893,44.9278,15349.0
2022-07-26 15:40:00,45.43,45.45,45.29,45.32,13693.0,44.9278,44.9476,44.7893,44.819,13693.0
2022-07-26 15:45:00,45.33,45.35,45.22,45.28,16642.0,44.8289,44.8487,44.7201,44.7795,16642.0
2022-07-26 15:50:00,45.29,45.5,45.23,45.5,81311.0,44.7893,44.997,44.73,44.997,81311.0
2022-07-26 15:55:00,45.5,45.57,45.34,45.38,119097.0,44.997,45.0662,44.8388,44.8783,119097.0
2022-07-27 09:30:00,46.82,47.02,46.67,46.77,1089779.0,46.3024,46.5002,46.1541,46.253,1089779.0
2022-07-27 09:35:00,46.76,47.18,46.74,47.17,199299.0,46.2431,46.6584,46.2233,46.6486,199299.0
2022-07-27 09:40:00,47.18,47.39,47.17,47.36,103035.0,46.6584,46.8661,46.6486,46.8365,103035.0
2022-07-27 09:45:00,47.37,47.59,47.35,47.53,113082.0,46.8463,47.0639,46.8266,47.0046,113082.0
2022-07-27 09:50:00,47.53,47.54,47.41,47.45,41872.0,47.0046,47.0145,46.8859,46.9255,41872.0
2022-07-27 09:55:00,47.45,47.54,47.44,47.49,70509.0,46.9255,47.0145,46.9156,46.965,70509.0
2022-07-27 10:00:00,47.47,47.58,47.38,47.58,46548.0,46.9452,47.054,46.8562,47.054,46548.0
2022-07-27 10:05:00,47.57,47.7,47.5,47.53,56532.0,47.0441,47.1727,46.9749,47.0046,56532.0
2022-07-27 10:10:00,47.54,47.71,47.54,47.71,44360.0,47.0145,47.1826,47.0145,47.1826,44360.0
2022-07-27 10:15:00,47.71,47.84,47.69,47.79,27351.0,47.1826,47.3112,47.1628,47.2617,27351.0
2022-07-27 10:20:00,47.79,47.83,47.65,47.66,35850.0,47.2617,47.3013,47.1233,47.1331,35850.0
2022-07-27 10:25:00,47.66,47.69,47.59,47.64,12428.0,47.1331,47.1628,47.0639,47.1134,12428.0
2022-07-27 10:30:00,47.65,47.69,47.53,47.55,18390.0,47.1233,47.1628,47.0046,47.0244,18390.0
2022-07-27 10:35:00,47.53,47.68,47.49,47.67,20003.0,47.0046,47.1529,46.965,47.143,20003.0
2022-07-27 10:40:00,47.7,47.71,47.51,47.56,32761.0,47.1727,47.1826,46.9848,47.0342,32761.0
2022-07-27 10:45:00,47.53,47.66,47.53,47.65,6426.0,47.0046,47.1331,47.0046,47.1233,6426.0
2022-07-27 10:50:00,47.65,47.75,47.61,47.74,16996.0,47.1233,47.2221,47.0837,47.2123,16996.0
2022-07-27 10:55:00,47.75,47.79,47.71,47.77,26022.0,47.2221,47.2617,47.1826,47.2419,26022.0
2022-07-27 11:00:00,47.78,47.96,47.77,47.84,38613.0,47.2518,47.4298,47.2419,47.3112,38613.0
2022-07-27 11:05:00,47.86,47.91,47.78,47.79,41665.0,47.3309,47.3804,47.2518,47.2617,41665.0
2022-07-27 11:10:00,47.78,47.83,47.77,47.81,5359.0,47.2518,47.3013,47.2419,47.2815,5359.0
2022-07-27 11:15:00,47.83,47.9,47.81,47.81,13566.0,47.3013,47.3705,47.2815,47.2815,13566.0
2022-07-27 11:20:00,47.83,47.84,47.69,47.7,13382.0,47.3013,47.3112,47.1628,47.1727,13382.0
2022-07-27 11:25:00,47.68,47.76,47.64,47.75,11225.0,47.1529,47.232,47.1134,47.2221,11225.0
2022-07-27 11:30:00,47.77,47.88,47.77,47.82,15223.0,47.2419,47.3507,47.2419,47.2914,15223.0
2022-07-27 11:35:00,47.83,47.86,47.77,47.8,7875.0,47.3013,47.3309,47.2419,47.2716,7875.0
2022-07-27 11:40:00,47.79,47.88,47.78,47.81,15419.0,47.2617,47.3507,47.2518,47.2815,15419.0
2022-07-27 11:45:00,47.83,47.86,47.77,47.83,18977.0,47.3013,47.3309,47.2419,47.3013,18977.0
2022-07-27 11:50:00,47.83,47.91,47.79,47.83,28607.0,47.3013,47.3804,47.2617,47.3013,28607.0
2022-07-27 11:55:00,47.83,47.93,47.83,47.88,13974.0,47.3013,47.4002,47.3013,47.3507,13974.0
2022-07-27 12:00:00,47.89,47.95,47.82,47.93,21741.0,47.3606,47.4199,47.2914,47.4002,21741.0
2022-07-27 12:05:00,47.92,47.98,47.89,47.96,7850.0,47.3903,47.4496,47.3606,47.4298,7850.0
2022-07-27 12:10:00,47.95,48.03,47.9,48.03,18877.0,47.4199,47.4991,47.3705,47.4991,18877.0
2022-07-27 12:15:00,48.04,48.06,48.0,48.05,20172.0,47.5089,47.5287,47.4694,47.5188,20172.0
2022-07-27 12:20:00,48.02,48.07,48.0,48.05,11690.0,47.4892,47.5386,47.4694,47.5188,11690.0
2022-07-27 12:25:00,48.05,48.14,48.05,48.06,10719.0,47.5188,47.6078,47.5188,47.5287,10719.0
2022-07-27 12:30:00,48.06,48.06,48.03,48.04,6863.0,47.5287,47.5287,47.4991,47.5089,6863.0
2022-07-27 12:35:00,48.06,48.08,47.97,47.97,19817.0,47.5287,47.5485,47.4397,47.4397,19817.0
2022-07-27 12:40:00,47.98,48.0,47.91,47.93,11297.0,47.4496,47.4694,47.3804,47.4002,11297.0
2022-07-27 12:45:00,47.95,47.96,47.85,47.87,10917.0,47.4199,47.4298,47.321,47.3408,10917.0
2022-07-27 12:50:00,47.86,47.94,47.86,47.91,4454.0,47.3309,47.41,47.3309,47.3804,4454.0
2022-07-27 12:55:00,47.9,47.9,47.79,47.8,25991.0,47.3705,47.3705,47.2617,47.2716,25991.0
2022-07-27 13:00:00,47.8,47.83,47.73,47.79,23114.0,47.2716,47.3013,47.2024,47.2617,23114.0
2022-07-27 13:05:00,47.78,47.8,47.71,47.8,16963.0,47.2518,47.2716,47.1826,47.2716,16963.0
2022-07-27 13:10:00,47.8,47.88,47.79,47.88,23098.0,47.2716,47.3507,47.2617,47.3507,23098.0
2022-07-27 13:15:00,47.87,47.9,47.84,47.84,12189.0,47.3408,47.3705,47.3112,47.3112,12189.0
2022-07-27 13:20:00,47.85,47.89,47.84,47.87,12641.0,47.321,47.3606,47.3112,47.3408,12641.0
2022-07-27 13:25:00,47.89,47.9,47.86,47.88,2969.0,47.3606,47.3705,47.3309,47.3507,2969.0
2022-07-27 13:30:00,47.88,47.95,47.84,47.9,14417.0,47.3507,47.4199,47.3112,47.3705,14417.0
2022-07-27 13:35:00,47.9,47.92,47.84,47.85,12545.0,47.3705,47.3903,47.3112,47.321,12545.0
2022-07-27 13:40:00,47.86,47.89,47.78,47.79,6392.0,47.3309,47.3606,47.2518,47.2617,6392.0
2022-07-27 13:45:00,47.76,47.91,47.75,47.87,14541.0,47.232,47.3804,47.2221,47.3408,14541.0
2022-07-27 13:50:00,47.86,47.89,47.81,47.88,17318.0,47.3309,47.3606,47.2815,47.3507,17318.0
2022-07-27 13:55:00,47.88,47.91,47.78,47.84,33320.0,47.3507,47.3804,47.2518,47.3112,33320.0
2022-07-27 14:00:00,47.89,48.25,47.78,48.07,119466.0,47.3606,47.7166,47.2518,47.5386,119466.0
2022-07-27 14:05:00,48.03,48.04,47.62,47.65,88249.0,47.4991,47.5089,47.0936,47.1233,88249.0
2022-07-27 14:10:00,47.67,47.95,47.65,47.84,71665.0,47.143,47.4199,47.1233,47.3112,71665.0
2022-07-27 14:15:00,47.81,48.03,47.8,47.94,48924.0,47.2815,47.4991,47.2716,47.41,48924.0
2022-07-27 14:20:00,47.94,47.98,47.84,47.85,16284.0,47.41,47.4496,47.3112,47.321,16284.0
2022-07-27 14:25:00,47.86,48.09,47.86,48.01,28525.0,47.3309,47.5584,47.3309,47.4793,28525.0
2022-07-27 14:30:00,47.99,48.07,47.69,47.77,67485.0,47.4595,47.5386,47.1628,47.2419,67485.0
2022-07-27 14:35:00,47.88,48.55,47.88,48.51,260051.0,47.3507,48.0133,47.3507,47.9737,260051.0
2022-07-27 14:40:00,48.55,49.03,48.55,49.03,222584.0,48.0133,48.488,48.0133,48.488,222584.0
2022-07-27 14:45:00,49.05,49.1,48.85,48.9,82227.0,48.5078,48.5572,48.31,48.3594,82227.0
2022-07-27 14:50:00,48.93,49.18,48.8,49.06,78894.0,48.3891,48.6363,48.2605,48.5177,78894.0
2022-07-27 14:55:00,49.09,49.15,48.82,48.93,76467.0,48.5473,48.6067,48.2803,48.3891,76467.0
2022-07-27 15:00:00,48.95,49.2,48.82,49.18,76424.0,48.4089,48.6561,48.2803,48.6363,76424.0
2022-07-27 15:05:00,49.2,49.27,49.07,49.2,47805.0,48.6561,48.7253,48.5276,48.6561,47805.0
2022-07-27 15:10:00,49.2,49.26,49.07,49.11,80801.0,48.6561,48.7155,48.5276,48.5671,80801.0
2022-07-27 15:15:00,49.16,49.27,49.07,49.13,56473.0,48.6166,48.7253,48.5276,48.5869,56473.0
2022-07-27 15:20:00,49.15,49.37,49.08,49.33,121060.0,48.6067,48.8242,48.5374,48.7847,121060.0
2022-07-27 15:25:00,49.32,49.75,49.32,49.75,220528.0,48.7748,49.2,48.7748,49.2,220528.0
2022-07-27 15:30:00,49.75,49.77,49.6,49.68,129789.0,49.2,49.2198,49.0517,49.1308,129789.0
2022-07-27 15:35:00,49.68,49.69,49.5,49.5,71642.0,49.1308,49.1407,48.9528,48.9528,71642.0
2022-07-27 15:40:00,49.5,49.62,49.48,49.55,47488.0,48.9528,49.0715,48.933,49.0022,47488.0
2022-07-27 15:45:00,49.54,49.58,49.44,49.44,54920.0,48.9924,49.0319,48.8935,48.8935,54920.0
2022-07-27 15:50:00,49.45,49.5,49.25,49.41,204495.0,48.9034,48.9528,48.7056,48.8638,204495.0
2022-07-27 15:55:00,49.41,49.45,49.21,49.24,139669.0,48.8638,48.9034,48.666,48.6957,139669.0
2022-07-28 09:30:00,49.15,49.52,49.05,49.23,239770.0,48.6067,48.9726,48.5078,48.6858,239770.0
2022-07-28 09:35:00,49.24,49.38,48.97,48.97,113023.0,48.6957,48.8341,48.4287,48.4287,113023.0
2022-07-28 09:40:00,48.98,49.04,48.44,48.45,57629.0,48.4385,48.4979,47.9045,47.9144,57629.0
2022-07-28 09:45:00,48.46,48.46,48.15,48.34,106336.0,47.9243,47.9243,47.6177,47.8056,106336.0
2022-07-28 09:50:00,48.35,48.4,47.97,48.08,65488.0,47.8155,47.865,47.4397,47.5485,65488.0
2022-07-28 09:55:00,48.05,48.29,48.05,48.22,59300.0,47.5188,47.7562,47.5188,47.687,59300.0
2022-07-28 10:00:00,48.23,48.53,48.23,48.42,48584.0,47.6968,47.9935,47.6968,47.8847,48584.0
2022-07-28 10:05:00,48.47,48.49,48.11,48.18,57653.0,47.9342,47.954,47.5782,47.6474,57653.0
2022-07-28 10:10:00,48.2,48.33,48.08,48.27,43254.0,47.6672,47.7957,47.5485,47.7364,43254.0
2022-07-28 10:15:00,48.24,48.42,48.23,48.3,22374.0,47.7067,47.8847,47.6968,47.7661,22374.0
2022-07-28 10:20:00,48.33,48.34,48.03,48.17,40801.0,47.7957,47.8056,47.4991,47.6375,40801.0
2022-07-28 10:25:00,48.18,48.24,47.95,48.14,46850.0,47.6474,47.7067,47.4199,47.6078,46850.0
2022-07-28 10:30:00,48.11,48.17,47.92,48.1,28549.0,47.5782,47.6375,47.3903,47.5683,28549.0
2022-07-28 10:35:00,48.18,48.44,48.18,48.32,33717.0,47.6474,47.9045,47.6474,47.7858,33717.0
2022-07-28 10:40:00,48.34,48.4,48.16,48.31,236769.0,47.8056,47.865,47.6276,47.776,236769.0
2022-07-28 10:45:00,48.28,48.64,48.25,48.64,622497.0,47.7463,48.1023,47.7166,48.1023,622497.0
2022-07-28 10:50:00,48.63,48.73,48.59,48.66,107915.0,48.0924,48.1913,48.0529,48.1221,107915.0
2022-07-28 10:55:00,48.65,48.97,48.62,48.91,656660.0,48.1122,48.4287,48.0825,48.3693,656660.0
2022-07-28 11:00:00,48.92,49.22,48.89,49.13,560026.0,48.3792,48.6759,48.3495,48.5869,560026.0
2022-07-28 11:05:00,49.14,49.32,49.13,49.23,172133.0,48.5968,48.7748,48.5869,48.6858,172133.0
2022-07-28 11:10:00,49.21,49.3,49.11,49.27,24307.0,48.666,48.755,48.5671,48.7253,24307.0
2022-07-28 11:15:00,49.27,49.34,49.15,49.18,25696.0,48.7253,48.7946,48.6067,48.6363,25696.0
2022-07-28 11:20:00,49.17,49.47,49.12,49.44,51448.0,48.6264,48.9231,48.577,48.8935,51448.0
2022-07-28 11:25:00,49.47,49.61,49.46,49.61,52663.0,48.9231,49.0616,48.9132,49.0616,52663.0
2022-07-28 11:30:00,49.62,49.65,49.46,49.53,29648.0,49.0715,49.1011,48.9132,48.9825,29648.0
2022-07-28 11:35:00,49.51,49.57,49.44,49.52,16575.0,48.9627,49.022,48.8935,48.9726,16575.0
2022-07-28 11:40:00,49.53,49.72,49.44,49.69,62006.0,48.9825,49.1704,48.8935,49.1407,62006.0
2022-07-28 11:45:00,49.69,49.74,49.51,49.63,56993.0,49.1407,49.1901,48.9627,49.0814,56993.0
2022-07-28 11:50:00,49.65,49.83,49.64,49.76,24669.0,49.1011,49.2792,49.0913,49.2099,24669.0
2022-07-28 11:55:00,49.74,49.76,49.59,49.59,15667.0,49.1901,49.2099,49.0418,49.0418,15667.0
2022-07-28 12:00:00,49.61,49.66,49.59,49.65,40072.0,49.0616,49.111,49.0418,49.1011,40072.0
2022-07-28 12:05:00,49.65,49.67,49.54,49.57,30245.0,49.1011,49.1209,48.9924,49.022,30245.0
2022-07-28 12:10:00,49.56,49.64,49.55,49.58,9420.0,49.0121,49.0913,49.0022,49.0319,9420.0
2022-07-28 12:15:00,49.58,49.58,49.39,49.42,35945.0,49.0319,49.0319,48.844,48.8737,35945.0
2022-07-28 12:20:00,49.43,49.61,49.38,49.61,27324.0,48.8836,49.0616,48.8341,49.0616,27324.0
2022-07-28 12:25:00,49.61,49.66,49.54,49.6,13040.0,49.0616,49.111,48.9924,49.0517,13040.0
2022-07-28 12:30:00,49.64,49.71,49.53,49.58,43206.0,49.0913,49.1605,48.9825,49.0319,43206.0
2022-07-28 12:35:00,49.61,49.65,49.56,49.62,22535.0,49.0616,49.1011,49.0121,49.0715,22535.0
2022-07-28 12:40:00,49.6,49.61,49.54,49.58,5014.0,49.0517,49.0616,48.9924,49.0319,5014.0
2022-07-28 12:45:00,49.59,49.66,49.54,49.55,7740.0,49.0418,49.111,48.9924,49.0022,7740.0
2022-07-28 12:50:00,49.55,49.63,49.46,49.63,10830.0,49.0022,49.0814,48.9132,49.0814,10830.0
2022-07-28 12:55:00,49.62,49.62,49.45,49.45,4360.0,49.0715,49.0715,48.9034,48.9034,4360.0
2022-07-28 13:00:00,49.47,49.47,49.29,49.34,16431.0,48.9231,48.9231,48.7451,48.7946,16431.0
2022-07-28 13:05:00,49.38,49.47,49.35,49.45,9138.0,48.8341,48.9231,48.8045,48.9034,9138.0
2022-07-28 13:10:00,49.46,49.6,49.44,49.6,13542.0,48.9132,49.0517,48.8935,49.0517,13542.0
2022-07-28 13:15:00,49.59,49.61,49.54,49.61,4755.0,49.0418,49.0616,48.9924,49.0616,4755.0
2022-07-28 13:20:00,49.62,49.77,49.62,49.71,26169.0,49.0715,49.2198,49.0715,49.1605,26169.0
2022-07-28 13:25:00,49.71,49.78,49.7,49.77,17960.0,49.1605,49.2297,49.1506,49.2198,17960.0
2022-07-28 13:30:00,49.76,49.84,49.75,49.83,16290.0,49.2099,49.289,49.2,49.2792,16290.0
2022-07-28 13:35:00,49.85,50.05,49.84,49.98,183782.0,49.2989,49.4967,49.289,49.4275,183782.0
2022-07-28 13:40:00,49.97,50.15,49.97,50.08,28269.0,49.4176,49.5956,49.4176,49.5264,28269.0
2022-07-28 13:45:00,50.07,50.11,50.02,50.1,13804.0,49.5165,49.5561,49.4671,49.5462,13804.0
2022-07-28 13:50:00,50.1,50.12,50.03,50.07,12333.0,49.5462,49.5659,49.4769,49.5165,12333.0
2022-07-28 13:55:00,50.08,50.17,50.08,50.1,19588.0,49.5264,49.6154,49.5264,49.5462,19588.0
2022-07-28 14:00:00,50.09,50.1,49.98,50.0,29191.0,49.5363,49.5462,49.4275,49.4473,29191.0
2022-07-28 14:05:00,49.99,49.99,49.83,49.91,29997.0,49.4374,49.4374,49.2792,49.3583,29997.0
2022-07-28 14:10:00,49.89,49.94,49.83,49.85,26090.0,49.3385,49.3879,49.2792,49.2989,26090.0
2022-07-28 14:15:00,49.86,49.96,49.86,49.94,11836.0,49.3088,49.4077,49.3088,49.3879,11836.0
2022-07-28 14:20:00,49.91,49.95,49.85,49.93,9318.0,49.3583,49.3978,49.2989,49.378,9318.0
2022-07-28 14:25:00,49.94,49.97,49.89,49.94,102273.0,49.3879,49.4176,49.3385,49.3879,102273.0
2022-07-28 14:30:00,49.93,50.0,49.86,49.97,155636.0,49.378,49.4473,49.3088,49.4176,155636.0
2022-07-28 14:35:00,49.97,50.0,49.93,49.99,10172.0,49.4176,49.4473,49.378,49.4374,10172.0
2022-07-28 14:40:00,50.0,50.07,49.99,50.04,12947.0,49.4473,49.5165,49.4374,49.4868,12947.0
2022-07-28 14:45:00,50.07,50.09,50.05,50.09,11596.0,49.5165,49.5363,49.4967,49.5363,11596.0
2022-07-28 14:50:00,50.1,50.18,50.04,50.18,30834.0,49.5462,49.6253,49.4868,49.6253,30834.0
2022-07-28 14:55:00,50.19,50.2,50.09,50.16,21793.0,49.6352,49.6451,49.5363,49.6055,21793.0
2022-07-28 15:00:00,50.18,50.28,50.12,50.27,31325.0,49.6253,49.7242,49.5659,49.7143,31325.0
2022-07-28 15:05:00,50.27,50.38,50.14,50.2,63829.0,49.7143,49.8231,49.5857,49.6451,63829.0
2022-07-28 15:10:00,50.2,50.21,50.09,50.2,20873.0,49.6451,49.655,49.5363,49.6451,20873.0
2022-07-28 15:15:00,50.21,50.21,50.08,50.19,14575.0,49.655,49.655,49.5264,49.6352,14575.0
2022-07-28 15:20:00,50.2,50.28,50.18,50.24,16426.0,49.6451,49.7242,49.6253,49.6846,16426.0
2022-07-28 15:25:00,50.26,50.27,50.18,50.25,15653.0,49.7044,49.7143,49.6253,49.6945,15653.0
2022-07-28 15:30:00,50.25,50.26,50.17,50.23,12507.0,49.6945,49.7044,49.6154,49.6747,12507.0
2022-07-28 15:35:00,50.21,50.21,50.0,50.07,25804.0,49.655,49.655,49.4473,49.5165,25804.0
2022-07-28 15:40:00,50.08,50.08,49.97,50.05,11758.0,49.5264,49.5264,49.4176,49.4967,11758.0
2022-07-28 15:45:00,50.06,50.13,49.97,50.12,22228.0,49.5066,49.5758,49.4176,49.5659,22228.0
2022-07-28 15:50:00,50.11,50.22,50.06,50.1,77020.0,49.5561,49.6648,49.5066,49.5462,77020.0
2022-07-28 15:55:00,50.09,50.2,50.01,50.18,156338.0,49.5363,49.6451,49.4572,49.6253,156338.0
2022-07-29 09:30:00,50.69,50.83,50.44,50.48,807064.0,50.1296,50.2681,49.8824,49.922,807064.0
2022-07-29 09:35:00,50.42,50.69,50.23,50.67,113584.0,49.8626,50.1296,49.6747,50.1099,113584.0
2022-07-29 09:40:00,50.67,51.17,50.64,51.01,125869.0,50.1099,50.6043,50.0802,50.4461,125869.0
2022-07-29 09:45:00,51.02,51.28,51.01,51.14,86497.0,50.456,50.7131,50.4461,50.5747,86497.0
2022-07-29 09:50:00,51.13,51.23,51.05,51.16,80619.0,50.5648,50.6637,50.4857,50.5945,80619.0
2022-07-29 09:55:00,51.15,51.33,51.09,51.18,64089.0,50.5846,50.7626,50.5252,50.6142,64089.0
2022-07-29 10:00:00,51.15,51.45,51.01,51.42,83339.0,50.5846,50.8812,50.4461,50.8516,83339.0
2022-07-29 10:05:00,51.41,51.56,51.35,51.39,82026.0,50.8417,50.99,50.7824,50.8219,82026.0
2022-07-29 10:10:00,51.37,51.49,51.32,51.32,47956.0,50.8021,50.9208,50.7527,50.7527,47956.0
2022-07-29 10:15:00,51.36,51.41,51.23,51.33,29502.0,50.7922,50.8417,50.6637,50.7626,29502.0
2022-07-29 10:20:00,51.35,51.48,51.27,51.47,27144.0,50.7824,50.9109,50.7032,50.901,27144.0
2022-07-29 10:25:00,51.46,51.69,51.45,51.58,66697.0,50.8911,51.1186,50.8812,51.0098,66697.0
2022-07-29 10:30:00,51.59,51.67,51.34,51.37,37090.0,51.0197,51.0988,50.7725,50.8021,37090.0
2022-07-29 10:35:00,51.36,51.54,51.33,51.54,29648.0,50.7922,50.9703,50.7626,50.9703,29648.0
2022-07-29 10:40:00,51.54,51.62,51.46,51.62,26521.0,50.9703,51.0494,50.8911,51.0494,26521.0
2022-07-29 10:45:00,51.62,51.68,51.51,51.53,20063.0,51.0494,51.1087,50.9406,50.9604,20063.0
2022-07-29 10:50:00,51.54,51.56,51.41,51.48,17184.0,50.9703,50.99,50.8417,50.9109,17184.0
2022-07-29 10:55:00,51.47,51.5,51.15,51.15,42183.0,50.901,50.9307,50.5846,50.5846,42183.0
2022-07-29 11:00:00,51.13,51.2,50.99,50.99,58154.0,50.5648,50.634,50.4263,50.4263,58154.0
2022-07-29 11:05:00,51.0,51.17,51.0,51.09,15810.0,50.4362,50.6043,50.4362,50.5252,15810.0
2022-07-29 11:10:00,51.08,51.08,50.93,51.04,30888.0,50.5153,50.5153,50.367,50.4758,30888.0
2022-07-29 11:15:00,51.04,51.06,50.87,51.06,25750.0,50.4758,50.4956,50.3077,50.4956,25750.0
2022-07-29 11:20:00,51.06,51.06,50.75,50.76,17692.0,50.4956,50.4956,50.189,50.1989,17692.0
2022-07-29 11:25:00,50.76,50.79,50.62,50.67,52869.0,50.1989,50.2285,50.0604,50.1099,52869.0
2022-07-29 11:30:00,50.67,50.8,50.56,50.64,25150.0,50.1099,50.2384,50.0011,50.0802,25150.0
2022-07-29 11:35:00,50.65,50.89,50.64,50.87,14880.0,50.0901,50.3274,50.0802,50.3077,14880.0
2022-07-29 11:40:00,50.87,51.01,50.86,51.01,10757.0,50.3077,50.4461,50.2978,50.4461,10757.0
2022-07-29 11:45:00,51.03,51.1,51.01,51.01,32683.0,50.4659,50.5351,50.4461,50.4461,32683.0
2022-07-29 11:50:00,51.03,51.15,50.98,51.13,22201.0,50.4659,50.5846,50.4164,50.5648,22201.0
2022-07-29 11:55:00,51.11,51.16,51.07,51.13,14276.0,50.545,50.5945,50.5054,50.5648,14276.0
2022-07-29 12:00:00,51.13,51.24,51.12,51.16,28052.0,50.5648,50.6736,50.5549,50.5945,28052.0
2022-07-29 12:05:00,51.15,51.15,50.94,50.98,21537.0,50.5846,50.5846,50.3769,50.4164,21537.0
2022-07-29 12:10:00,51.03,51.15,51.02,51.02,29157.0,50.4659,50.5846,50.456,50.456,29157.0
2022-07-29 12:15:00,51.03,51.22,51.03,51.18,8897.0,50.4659,50.6538,50.4659,50.6142,8897.0
2022-07-29 12:20:00,51.12,51.18,51.1,51.13,37933.0,50.5549,50.6142,50.5351,50.5648,37933.0
2022-07-29 12:25:00,51.13,51.17,51.09,51.13,3860.0,50.5648,50.6043,50.5252,50.5648,3860.0
2022-07-29 12:30:00,51.14,51.21,51.13,51.16,36490.0,50.5747,50.6439,50.5648,50.5945,36490.0
2022-07-29 12:35:00,51.16,51.25,51.04,51.23,10759.0,50.5945,50.6835,50.4758,50.6637,10759.0
2022-07-29 12:40:00,51.21,51.24,51.15,51.24,22055.0,50.6439,50.6736,50.5846,50.6736,22055.0
2022-07-29 12:45:00,51.23,51.34,51.21,51.3,29577.0,50.6637,50.7725,50.6439,50.7329,29577.0
2022-07-29 12:50:00,51.31,51.45,51.31,51.45,24561.0,50.7428,50.8812,50.7428,50.8812,24561.0
2022-07-29 12:55:00,51.45,51.47,51.39,51.43,14537.0,50.8812,50.901,50.8219,50.8615,14537.0
2022-07-29 13:00:00,51.43,51.43,51.32,51.35,13298.0,50.8615,50.8615,50.7527,50.7824,13298.0
2022-07-29 13:05:00,51.34,51.42,51.33,51.42,10704.0,50.7725,50.8516,50.7626,50.8516,10704.0
2022-07-29 13:10:00,51.41,51.46,51.35,51.43,11504.0,50.8417,50.8911,50.7824,50.8615,11504.0
2022-07-29 13:15:00,51.45,51.52,51.45,51.49,12560.0,50.8812,50.9505,50.8812,50.9208,12560.0
2022-07-29 13:20:00,51.49,51.54,51.45,51.47,18638.0,50.9208,50.9703,50.8812,50.901,18638.0
2022-07-29 13:25:00,51.5,51.5,51.38,51.39,11148.0,50.9307,50.9307,50.812,50.8219,11148.0
2022-07-29 13:30:00,51.39,51.51,51.39,51.45,20443.0,50.8219,50.9406,50.8219,50.8812,20443.0
2022-07-29 13:35:00,51.44,51.51,51.42,51.51,3761.0,50.8714,50.9406,50.8516,50.9406,3761.0
2022-07-29 13:40:00,51.53,51.61,51.51,51.6,26520.0,50.9604,51.0395,50.9406,51.0296,26520.0
2022-07-29 13:45:00,51.6,51.67,51.59,51.65,12709.0,51.0296,51.0988,51.0197,51.079,12709.0
2022-07-29 13:50:00,51.65,51.71,51.63,51.69,27958.0,51.079,51.1384,51.0593,51.1186,27958.0
2022-07-29 13:55:00,51.7,51.76,51.63,51.66,30190.0,51.1285,51.1878,51.0593,51.0889,30190.0
2022-07-29 14:00:00,51.66,51.69,51.59,51.67,30290.0,51.0889,51.1186,51.0197,51.0988,30290.0
2022-07-29 14:05:00,51.66,51.78,51.65,51.78,12648.0,51.0889,51.2076,51.079,51.2076,12648.0
2022-07-29 14:10:00,51.76,51.79,51.72,51.73,16777.0,51.1878,51.2175,51.1483,51.1581,16777.0
2022-07-29 14:15:00,51.73,51.82,51.7,51.81,33527.0,51.1581,51.2472,51.1285,51.2373,33527.0
2022-07-29 14:20:00,51.82,51.85,51.78,51.83,25733.0,51.2472,51.2768,51.2076,51.257,25733.0
2022-07-29 14:25:00,51.83,51.87,51.77,51.85,12626.0,51.257,51.2966,51.1977,51.2768,12626.0
2022-07-29 14:30:00,51.87,51.9,51.84,51.88,32529.0,51.2966,51.3263,51.2669,51.3065,32529.0
2022-07-29 14:35:00,51.89,52.02,51.88,51.94,43852.0,51.3164,51.4449,51.3065,51.3658,43852.0
2022-07-29 14:40:00,51.91,51.92,51.81,51.83,30704.0,51.3362,51.346,51.2373,51.257,30704.0
2022-07-29 14:45:00,51.83,51.92,51.81,51.86,51294.0,51.257,51.346,51.2373,51.2867,51294.0
2022-07-29 14:50:00,51.85,51.91,51.83,51.9,21122.0,51.2768,51.3362,51.257,51.3263,21122.0
2022-07-29 14:55:00,51.89,51.93,51.84,51.89,22278.0,51.3164,51.3559,51.2669,51.3164,22278.0
2022-07-29 15:00:00,51.92,52.05,51.89,52.04,20968.0,51.346,51.4746,51.3164,51.4647,20968.0
2022-07-29 15:05:00,52.05,52.05,51.92,51.94,44393.0,51.4746,51.4746,51.346,51.3658,44393.0
2022-07-29 15:10:00,51.94,52.0,51.91,52.0,19081.0,51.3658,51.4252,51.3362,51.4252,19081.0
2022-07-29 15:15:00,52.01,52.02,51.92,52.01,111429.0,51.4351,51.4449,51.346,51.4351,111429.0
2022-07-29 15:20:00,52.0,52.08,51.97,52.08,144487.0,51.4252,51.5043,51.3955,51.5043,144487.0
2022-07-29 15:25:00,52.09,52.17,52.08,52.17,13464.0,51.5142,51.5933,51.5043,51.5933,13464.0
2022-07-29 15:30:00,52.16,52.21,52.09,52.21,41534.0,51.5834,51.6328,51.5142,51.6328,41534.0
2022-07-29 15:35:00,52.21,52.24,52.16,52.16,19192.0,51.6328,51.6625,51.5834,51.5834,19192.0
2022-07-29 15:40:00,52.16,52.23,52.09,52.22,28441.0,51.5834,51.6526,51.5142,51.6427,28441.0
2022-07-29 15:45:00,52.2,52.27,52.19,52.23,58544.0,51.623,51.6922,51.6131,51.6526,58544.0
2022-07-29 15:50:00,52.24,52.3,52.05,52.06,123770.0,51.6625,51.7218,51.4746,51.4845,123770.0
2022-07-29 15:55:00,52.07,52.08,51.97,52.02,201743.0,51.4944,51.5043,51.3955,51.4449,201743.0
2022-08-01 09:30:00,51.42,51.5,51.05,51.28,244923.0,50.8516,50.9307,50.4857,50.7131,244923.0
2022-08-01 09:35:00,51.28,51.64,51.25,51.58,146243.0,50.7131,51.0691,50.6835,51.0098,146243.0
2022-08-01 09:40:00,51.6,51.94,51.48,51.85,64644.0,51.0296,51.3658,50.9109,51.2768,64644.0
2022-08-01 09:45:00,51.86,52.0,51.73,51.88,29494.0,51.2867,51.4252,51.1581,51.3065,29494.0
2022-08-01 09:50:00,51.9,52.29,51.85,52.28,54178.0,51.3263,51.712,51.2768,51.7021,54178.0
2022-08-01 09:55:00,52.28,52.43,52.15,52.19,40466.0,51.7021,51.8504,51.5735,51.6131,40466.0
2022-08-01 10:00:00,52.13,52.47,52.0,52.24,69441.0,51.5537,51.89,51.4252,51.6625,69441.0
2022-08-01 10:05:00,52.24,52.64,52.24,52.6,62025.0,51.6625,52.0581,51.6625,52.0185,62025.0
2022-08-01 10:10:00,52.6,52.78,52.59,52.7,80358.0,52.0185,52.1965,52.0086,52.1174,80358.0
2022-08-01 10:15:00,52.71,52.73,52.29,52.29,58926.0,52.1273,52.1471,51.712,51.712,58926.0
2022-08-01 10:20:00,52.3,52.42,52.17,52.31,62982.0,51.7218,51.8405,51.5933,51.7317,62982.0
2022-08-01 10:25:00,52.3,52.32,51.98,52.07,31735.0,51.7218,51.7416,51.4054,51.4944,31735.0
2022-08-01 10:30:00,52.11,52.34,52.11,52.22,20519.0,51.5339,51.7614,51.5339,51.6427,20519.0
2022-08-01 10:35:00,52.22,52.45,52.19,52.42,25891.0,51.6427,51.8702,51.6131,51.8405,25891.0
2022-08-01 10:40:00,52.43,52.68,52.43,52.65,24833.0,51.8504,52.0976,51.8504,52.068,24833.0
2022-08-01 10:45:00,52.66,52.87,52.62,52.8,177828.0,52.0779,52.2855,52.0383,52.2163,177828.0
2022-08-01 10:50:00,52.82,53.1,52.81,53.1,32012.0,52.2361,52.513,52.2262,52.513,32012.0
2022-08-01 10:55:00,53.02,53.03,52.91,52.95,20341.0,52.4339,52.4438,52.3251,52.3647,20341.0
2022-08-01 11:00:00,52.96,53.0,52.8,52.83,17013.0,52.3746,52.4141,52.2163,52.246,17013.0
2022-08-01 11:05:00,52.83,52.83,52.66,52.69,12517.0,52.246,52.246,52.0779,52.1075,12517.0
2022-08-01 11:10:00,52.74,52.9,52.72,52.9,18944.0,52.157,52.3152,52.1372,52.3152,18944.0
2022-08-01 11:15:00,52.86,52.86,52.54,52.54,20865.0,52.2757,52.2757,51.9592,51.9592,20865.0
2022-08-01 11:20:00,52.53,52.79,52.49,52.76,16790.0,51.9493,52.2064,51.9097,52.1768,16790.0
2022-08-01 11:25:00,52.76,52.88,52.71,52.84,12261.0,52.1768,52.2954,52.1273,52.2559,12261.0
2022-08-01 11:30:00,52.8,52.8,52.53,52.54,21087.0,52.2163,52.2163,51.9493,51.9592,21087.0
2022-08-01 11:35:00,52.61,52.66,52.52,52.63,7384.0,52.0284,52.0779,51.9394,52.0482,7384.0
2022-08-01 11:40:00,52.64,52.77,52.59,52.77,19912.0,52.0581,52.1867,52.0086,52.1867,19912.0
2022-08-01 11:45:00,52.78,52.94,52.74,52.94,22374.0,52.1965,52.3548,52.157,52.3548,22374.0
2022-08-01 11:50:00,52.93,52.96,52.89,52.89,30189.0,52.3449,52.3746,52.3053,52.3053,30189.0
2022-08-01 11:55:00,52.89,52.96,52.83,52.89,36046.0,52.3053,52.3746,52.246,52.3053,36046.0
2022-08-01 12:00:00,52.89,52.89,52.67,52.71,15108.0,52.3053,52.3053,52.0878,52.1273,15108.0
2022-08-01 12:05:00,52.75,52.75,52.64,52.66,6257.0,52.1669,52.1669,52.0581,52.0779,6257.0
2022-08-01 12:10:00,52.64,52.69,52.3,52.39,47711.0,52.0581,52.1075,51.7218,51.8109,47711.0
2022-08-01 12:15:00,52.39,52.49,52.35,52.43,25061.0,51.8109,51.9097,51.7713,51.8504,25061.0
2022-08-01 12:20:00,52.43,52.53,52.43,52.5,11554.0,51.8504,51.9493,51.8504,51.9196,11554.0
2022-08-01 12:25:00,52.48,52.54,52.47,52.52,3963.0,51.8999,51.9592,51.89,51.9394,3963.0
2022-08-01 12:30:00,52.54,52.55,52.42,52.5,17644.0,51.9592,51.9691,51.8405,51.9196,17644.0
2022-08-01 12:35:00,52.54,52.54,52.37,52.39,16641.0,51.9592,51.9592,51.7911,51.8109,16641.0
2022-08-01 12:40:00,52.38,52.41,52.29,52.38,12609.0,51.801,51.8306,51.712,51.801,12609.0
2022-08-01 12:45:00,52.45,52.54,52.35,52.37,18050.0,51.8702,51.9592,51.7713,51.7911,18050.0
2022-08-01 12:50:00,52.39,52.39,52.31,52.35,5713.0,51.8109,51.8109,51.7317,51.7713,5713.0
2022-08-01 12:55:00,52.35,52.38,52.19,52.31,28312.0,51.7713,51.801,51.6131,51.7317,28312.0
2022-08-01 13:00:00,52.3,52.3,51.99,52.03,14390.0,51.7218,51.7218,51.4153,51.4548,14390.0
2022-08-01 13:05:00,52.01,52.21,51.97,52.19,17309.0,51.4351,51.6328,51.3955,51.6131,17309.0
2022-08-01 13:10:00,52.16,52.2,52.05,52.19,15513.0,51.5834,51.623,51.4746,51.6131,15513.0
2022-08-01 13:15:00,52.21,52.24,51.89,51.9,17637.0,51.6328,51.6625,51.3164,51.3263,17637.0
2022-08-01 13:20:00,51.84,52.02,51.81,51.92,23707.0,51.2669,51.4449,51.2373,51.346,23707.0
2022-08-01 13:25:00,51.93,51.94,51.75,51.75,16114.0,51.3559,51.3658,51.1779,51.1779,16114.0
2022-08-01 13:30:00,51.74,51.82,51.64,51.66,19150.0,51.168,51.2472,51.0691,51.0889,19150.0
2022-08-01 13:35:00,51.64,51.73,51.61,51.71,10730.0,51.0691,51.1581,51.0395,51.1384,10730.0
2022-08-01 13:40:00,51.72,51.75,51.55,51.64,18231.0,51.1483,51.1779,50.9801,51.0691,18231.0
2022-08-01 13:45:00,51.61,51.61,51.42,51.6,47813.0,51.0395,51.0395,50.8516,51.0296,47813.0
2022-08-01 13:50:00,51.58,51.58,51.47,51.56,21865.0,51.0098,51.0098,50.901,50.99,21865.0
2022-08-01 13:55:00,51.54,51.72,51.5,51.72,13277.0,50.9703,51.1483,50.9307,51.1483,13277.0
2022-08-01 14:00:00,51.73,51.75,51.52,51.66,17207.0,51.1581,51.1779,50.9505,51.0889,17207.0
2022-08-01 14:05:00,51.62,51.73,51.56,51.72,36580.0,51.0494,51.1581,50.99,51.1483,36580.0
2022-08-01 14:10:00,51.68,51.87,51.62,51.86,18353.0,51.1087,51.2966,51.0494,51.2867,18353.0
2022-08-01 14:15:00,51.87,51.98,51.76,51.76,25164.0,51.2966,51.4054,51.1878,51.1878,25164.0
2022-08-01 14:20:00,51.76,51.91,51.74,51.9,13473.0,51.1878,51.3362,51.168,51.3263,13473.0
2022-08-01 14:25:00,51.91,51.93,51.78,51.85,10685.0,51.3362,51.3559,51.2076,51.2768,10685.0
2022-08-01 14:30:00,51.84,51.92,51.83,51.88,4638.0,51.2669,51.346,51.257,51.3065,4638.0
2022-08-01 14:35:00,51.9,51.98,51.9,51.97,10074.0,51.3263,51.4054,51.3263,51.3955,10074.0
2022-08-01 14:40:00,51.97,52.0,51.8,51.8,13791.0,51.3955,51.4252,51.2274,51.2274,13791.0
2022-08-01 14:45:00,51.78,51.88,51.74,51.8,35961.0,51.2076,51.3065,51.168,51.2274,35961.0
2022-08-01 14:50:00,51.8,51.96,51.73,51.93,34048.0,51.2274,51.3856,51.1581,51.3559,34048.0
2022-08-01 14:55:00,51.95,52.23,51.95,52.18,28454.0,51.3757,51.6526,51.3757,51.6032,28454.0
2022-08-01 15:00:00,52.17,52.17,51.97,51.98,24663.0,51.5933,51.5933,51.3955,51.4054,24663.0
2022-08-01 15:05:00,51.98,52.14,51.94,52.11,23702.0,51.4054,51.5636,51.3658,51.5339,23702.0
2022-08-01 15:10:00,52.12,52.15,52.01,52.15,5611.0,51.5438,51.5735,51.4351,51.5735,5611.0
2022-08-01 15:15:00,52.15,52.23,52.11,52.11,14465.0,51.5735,51.6526,51.5339,51.5339,14465.0
2022-08-01 15:20:00,52.07,52.07,51.86,51.89,18042.0,51.4944,51.4944,51.2867,51.3164,18042.0
2022-08-01 15:25:00,51.84,51.87,51.77,51.83,29015.0,51.2669,51.2966,51.1977,51.257,29015.0
2022-08-01 15:30:00,51.81,51.9,51.81,51.9,12689.0,51.2373,51.3263,51.2373,51.3263,12689.0
2022-08-01 15:35:00,51.85,51.93,51.84,51.9,3284.0,51.2768,51.3559,51.2669,51.3263,3284.0
2022-08-01 15:40:00,51.93,52.04,51.84,51.84,14661.0,51.3559,51.4647,51.2669,51.2669,14661.0
2022-08-01 15:45:00,51.84,52.04,51.84,52.01,26425.0,51.2669,51.4647,51.2669,51.4351,26425.0
2022-08-01 15:50:00,52.02,52.14,51.84,51.84,43107.0,51.4449,51.5636,51.2669,51.2669,43107.0
2022-08-01 15:55:00,51.84,51.98,51.81,51.94,44703.0,51.2669,51.4054,51.2373,51.3658,44703.0
2022-08-02 09:30:00,51.15,51.6,51.08,51.5,195993.0,50.5846,51.0296,50.5153,50.9307,195993.0
2022-08-02 09:35:00,51.51,51.63,51.27,51.63,125517.0,50.9406,51.0593,50.7032,51.0593,125517.0
2022-08-02 09:40:00,51.65,51.77,51.43,51.46,87844.0,51.079,51.1977,50.8615,50.8911,87844.0
2022-08-02 09:45:00,51.47,51.88,51.47,51.6,64148.0,50.901,51.3065,50.901,51.0296,64148.0
2022-08-02 09:50:00,51.61,51.73,51.3,51.36,60684.0,51.0395,51.1581,50.7329,50.7922,60684.0
2022-08-02 09:55:00,51.36,51.7,51.21,51.56,31160.0,50.7922,51.1285,50.6439,50.99,31160.0
2022-08-02 10:00:00,51.51,51.54,51.25,51.26,31491.0,50.9406,50.9703,50.6835,50.6933,31491.0
2022-08-02 10:05:00,51.29,51.43,51.06,51.07,42110.0,50.723,50.8615,50.4956,50.5054,42110.0
2022-08-02 10:10:00,51.05,51.3,50.81,51.25,125582.0,50.4857,50.7329,50.2483,50.6835,125582.0
2022-08-02 10:15:00,51.27,51.42,51.21,51.38,53043.0,50.7032,50.8516,50.6439,50.812,53043.0
2022-08-02 10:20:00,51.38,51.52,51.13,51.24,92213.0,50.812,50.9505,50.5648,50.6736,92213.0
2022-08-02 10:25:00,51.21,51.49,51.14,51.49,47157.0,50.6439,50.9208,50.5747,50.9208,47157.0
2022-08-02 10:30:00,51.51,51.63,51.38,51.4,46778.0,50.9406,51.0593,50.812,50.8318,46778.0
2022-08-02 10:35:00,51.45,51.54,51.29,51.51,7528.0,50.8812,50.9703,50.723,50.9406,7528.0
2022-08-02 10:40:00,51.48,51.79,51.39,51.76,65191.0,50.9109,51.2175,50.8219,51.1878,65191.0
2022-08-02 10:45:00,51.8,51.85,51.62,51.8,43621.0,51.2274,51.2768,51.0494,51.2274,43621.0
2022-08-02 10:50:00,51.86,52.25,51.82,52.24,83446.0,51.2867,51.6724,51.2472,51.6625,83446.0
2022-08-02 10:55:00,52.21,52.24,51.95,52.01,51682.0,51.6328,51.6625,51.3757,51.4351,51682.0
2022-08-02 11:00:00,52.01,52.09,51.97,51.99,33487.0,51.4351,51.5142,51.3955,51.4153,33487.0
2022-08-02 11:05:00,52.01,52.04,51.88,51.92,14355.0,51.4351,51.4647,51.3065,51.346,14355.0
2022-08-02 11:10:00,51.91,51.91,51.75,51.75,12537.0,51.3362,51.3362,51.1779,51.1779,12537.0
2022-08-02 11:15:00,51.76,51.87,51.73,51.82,12308.0,51.1878,51.2966,51.1581,51.2472,12308.0
2022-08-02 11:20:00,51.82,51.82,51.66,51.81,8765.0,51.2472,51.2472,51.0889,51.2373,8765.0
2022-08-02 11:25:00,51.82,52.02,51.82,52.01,28784.0,51.2472,51.4449,51.2472,51.4351,28784.0
2022-08-02 11:30:00,51.99,51.99,51.63,51.8,18851.0,51.4153,51.4153,51.0593,51.2274,18851.0
2022-08-02 11:35:00,51.8,52.07,51.8,52.03,14294.0,51.2274,51.4944,51.2274,51.4548,14294.0
2022-08-02 11:40:00,52.05,52.14,51.99,52.09,12807.0,51.4746,51.5636,51.4153,51.5142,12807.0
2022-08-02 11:45:00,52.1,52.14,52.02,52.11,31859.0,51.5241,51.5636,51.4449,51.5339,31859.0
2022-08-02 11:50:00,52.13,52.15,52.07,52.14,11736.0,51.5537,51.5735,51.4944,51.5636,11736.0
2022-08-02 11:55:00,52.14,52.2,52.04,52.08,15505.0,51.5636,51.623,51.4647,51.5043,15505.0
2022-08-02 12:00:00,52.11,52.38,52.06,52.35,54207.0,51.5339,51.801,51.4845,51.7713,54207.0
2022-08-02 12:05:00,52.32,52.34,52.27,52.27,20044.0,51.7416,51.7614,51.6922,51.6922,20044.0
2022-08-02 12:10:00,52.27,52.43,52.23,52.4,23921.0,51.6922,51.8504,51.6526,51.8207,23921.0
2022-08-02 12:15:00,52.41,52.68,52.4,52.68,48862.0,51.8306,52.0976,51.8207,52.0976,48862.0
2022-08-02 12:20:00,52.67,52.85,52.64,52.85,35760.0,52.0878,52.2658,52.0581,52.2658,35760.0
2022-08-02 12:25:00,52.85,52.88,52.78,52.84,17785.0,52.2658,52.2954,52.1965,52.2559,17785.0
2022-08-02 12:30:00,52.85,52.88,52.75,52.75,43286.0,52.2658,52.2954,52.1669,52.1669,43286.0
2022-08-02 12:35:00,52.81,52.93,52.76,52.93,25389.0,52.2262,52.3449,52.1768,52.3449,25389.0
2022-08-02 12:40:00,52.93,53.02,52.89,52.98,33481.0,52.3449,52.4339,52.3053,52.3943,33481.0
2022-08-02 12:45:00,52.98,52.98,52.86,52.94,23829.0,52.3943,52.3943,52.2757,52.3548,23829.0
2022-08-02 12:50:00,52.93,52.94,52.87,52.94,9462.0,52.3449,52.3548,52.2855,52.3548,9462.0
2022-08-02 12:55:00,52.92,52.92,52.81,52.85,18977.0,52.335,52.335,52.2262,52.2658,18977.0
2022-08-02 13:00:00,52.85,52.86,52.65,52.75,22583.0,52.2658,52.2757,52.068,52.1669,22583.0
2022-08-02 13:05:00,52.75,52.75,52.6,52.71,12795.0,52.1669,52.1669,52.0185,52.1273,12795.0
2022-08-02 13:10:00,52.7,52.76,52.67,52.73,6950.0,52.1174,52.1768,52.0878,52.1471,6950.0
2022-08-02 13:15:00,52.69,52.76,52.68,52.69,8171.0,52.1075,52.1768,52.0976,52.1075,8171.0
2022-08-02 13:20:00,52.67,52.7,52.52,52.52,21362.0,52.0878,52.1174,51.9394,51.9394,21362.0
2022-08-02 13:25:00,52.5,52.5,52.12,52.17,64976.0,51.9196,51.9196,51.5438,51.5933,64976.0
2022-08-02 13:30:00,52.13,52.13,51.75,51.75,66849.0,51.5537,51.5537,51.1779,51.1779,66849.0
2022-08-02 13:35:00,51.74,51.83,51.57,51.65,48923.0,51.168,51.257,50.9999,51.079,48923.0
2022-08-02 13:40:00,51.63,51.74,51.55,51.71,63308.0,51.0593,51.168,50.9801,51.1384,63308.0
2022-08-02 13:45:00,51.69,51.73,51.48,51.55,36294.0,51.1186,51.1581,50.9109,50.9801,36294.0
2022-08-02 13:50:00,51.56,51.68,51.49,51.67,25491.0,50.99,51.1087,50.9208,51.0988,25491.0
2022-08-02 13:55:00,51.67,51.72,51.62,51.72,13626.0,51.0988,51.1483,51.0494,51.1483,13626.0
2022-08-02 14:00:00,51.69,51.74,51.6,51.68,23053.0,51.1186,51.168,51.0296,51.1087,23053.0
2022-08-02 14:05:00,51.73,52.03,51.72,52.03,27825.0,51.1581,51.4548,51.1483,51.4548,27825.0
2022-08-02 14:10:00,52.0,52.01,51.91,51.96,15664.0,51.4252,51.4351,51.3362,51.3856,15664.0
2022-08-02 14:15:00,51.96,51.97,51.87,51.92,10414.0,51.3856,51.3955,51.2966,51.346,10414.0
2022-08-02 14:20:00,51.92,52.1,51.86,52.0,19536.0,51.346,51.5241,51.2867,51.4252,19536.0
2022-08-02 14:25:00,52.01,52.1,52.01,52.07,7183.0,51.4351,51.5241,51.4351,51.4944,7183.0
2022-08-02 14:30:00,52.08,52.24,52.08,52.18,8196.0,51.5043,51.6625,51.5043,51.6032,8196.0
2022-08-02 14:35:00,52.16,52.18,52.04,52.07,5707.0,51.5834,51.6032,51.4647,51.4944,5707.0
2022-08-02 14:40:00,52.12,52.15,52.08,52.12,6304.0,51.5438,51.5735,51.5043,51.5438,6304.0
2022-08-02 14:45:00,52.09,52.14,51.89,52.13,22667.0,51.5142,51.5636,51.3164,51.5537,22667.0
2022-08-02 14:50:00,52.14,52.21,51.88,52.0,12235.0,51.5636,51.6328,51.3065,51.4252,12235.0
2022-08-02 14:55:00,52.0,52.0,51.83,51.9,6381.0,51.4252,51.4252,51.257,51.3263,6381.0
2022-08-02 15:00:00,51.95,52.02,51.89,51.91,15547.0,51.3757,51.4449,51.3164,51.3362,15547.0
2022-08-02 15:05:00,51.94,52.04,51.88,51.9,7261.0,51.3658,51.4647,51.3065,51.3263,7261.0
2022-08-02 15:10:00,51.95,52.0,51.83,52.0,6546.0,51.3757,51.4252,51.257,51.4252,6546.0
2022-08-02 15:15:00,51.99,52.04,51.64,51.7,18827.0,51.4153,51.4647,51.0691,51.1285,18827.0
2022-08-02 15:20:00,51.65,51.83,51.62,51.72,20145.0,51.079,51.257,51.0494,51.1483,20145.0
2022-08-02 15:25:00,51.72,51.94,51.72,51.94,16541.0,51.1483,51.3658,51.1483,51.3658,16541.0
2022-08-02 15:30:00,51.91,51.92,51.82,51.91,26915.0,51.3362,51.346,51.2472,51.3362,26915.0
2022-08-02 15:35:00,51.95,52.08,51.88,51.91,62382.0,51.3757,51.5043,51.3065,51.3362,62382.0
2022-08-02 15:40:00,51.91,51.93,51.81,51.93,11491.0,51.3362,51.3559,51.2373,51.3559,11491.0
2022-08-02 15:45:00,51.92,51.92,51.69,51.75,26596.0,51.346,51.346,51.1186,51.1779,26596.0
2022-08-02 15:50:00,51.74,51.84,51.7,51.72,36974.0,51.168,51.2669,51.1285,51.1483,36974.0
2022-08-02 15:55:00,51.73,51.76,51.61,51.62,76389.0,51.1581,51.1878,51.0395,51.0494,76389.0
2022-08-03 09:30:00,52.2,52.7,52.18,52.57,171499.0,51.623,52.1174,51.6032,51.9889,171499.0
2022-08-03 09:35:00,52.59,52.96,52.54,52.89,138679.0,52.0086,52.3746,51.9592,52.3053,138679.0
2022-08-03 09:40:00,52.89,52.96,52.79,52.83,68143.0,52.3053,52.3746,52.2064,52.246,68143.0
2022-08-03 09:45:00,52.84,52.91,52.6,52.86,41890.0,52.2559,52.3251,52.0185,52.2757,41890.0
2022-08-03 09:50:00,52.88,53.07,52.78,53.05,45840.0,52.2954,52.4833,52.1965,52.4636,45840.0
2022-08-03 09:55:00,53.08,53.26,53.05,53.19,78404.0,52.4932,52.6712,52.4636,52.602,78404.0
2022-08-03 10:00:00,53.15,53.43,52.93,53.42,99430.0,52.5625,52.8394,52.3449,52.8295,99430.0
2022-08-03 10:05:00,53.41,53.62,53.41,53.53,66778.0,52.8196,53.0273,52.8196,52.9383,66778.0
2022-08-03 10:10:00,53.53,53.58,53.4,53.44,95409.0,52.9383,52.9877,52.8097,52.8492,95409.0
2022-08-03 10:15:00,53.44,53.52,53.12,53.17,51669.0,52.8492,52.9284,52.5328,52.5822,51669.0
2022-08-03 10:20:00,53.17,53.27,53.1,53.18,37872.0,52.5822,52.6811,52.513,52.5921,37872.0
2022-08-03 10:25:00,53.19,53.35,53.13,53.28,30619.0,52.602,52.7602,52.5427,52.691,30619.0
2022-08-03 10:30:00,53.28,53.33,52.93,53.0,33355.0,52.691,52.7405,52.3449,52.4141,33355.0
2022-08-03 10:35:00,53.01,53.08,52.74,53.01,70940.0,52.424,52.4932,52.157,52.424,70940.0
2022-08-03 10:40:00,53.0,53.16,52.89,53.16,17484.0,52.4141,52.5723,52.3053,52.5723,17484.0
2022-08-03 10:45:00,53.11,53.31,53.09,53.27,33327.0,52.5229,52.7207,52.5031,52.6811,33327.0
2022-08-03 10:50:00,53.24,53.39,53.24,53.32,32560.0,52.6515,52.7998,52.6515,52.7306,32560.0
2022-08-03 10:55:00,53.32,53.39,53.3,53.37,25858.0,52.7306,52.7998,52.7108,52.78,25858.0
2022-08-03 11:00:00,53.38,53.47,53.3,53.34,22605.0,52.7899,52.8789,52.7108,52.7504,22605.0
2022-08-03 11:05:00,53.37,53.52,53.37,53.51,16880.0,52.78,52.9284,52.78,52.9185,16880.0
2022-08-03 11:10:00,53.53,53.72,53.49,53.66,53131.0,52.9383,53.1262,52.8987,53.0668,53131.0
2022-08-03 11:15:00,53.65,53.68,53.55,53.55,18710.0,53.0569,53.0866,52.958,52.958,18710.0
2022-08-03 11:20:00,53.58,53.69,53.55,53.69,13189.0,52.9877,53.0965,52.958,53.0965,13189.0
2022-08-03 11:25:00,53.69,53.77,53.65,53.7,16495.0,53.0965,53.1756,53.0569,53.1064,16495.0
2022-08-03 11:30:00,53.68,53.72,53.6,53.66,13066.0,53.0866,53.1262,53.0075,53.0668,13066.0
2022-08-03 11:35:00,53.66,53.91,53.66,53.91,49069.0,53.0668,53.3141,53.0668,53.3141,49069.0
2022-08-03 11:40:00,53.92,53.97,53.86,53.89,31299.0,53.3239,53.3734,53.2646,53.2943,31299.0
2022-08-03 11:45:00,53.89,54.01,53.89,53.91,29569.0,53.2943,53.4129,53.2943,53.3141,29569.0
2022-08-03 11:50:00,53.9,53.92,53.77,53.87,22780.0,53.3042,53.3239,53.1756,53.2745,22780.0
2022-08-03 11:55:00,53.89,54.02,53.87,54.0,16648.0,53.2943,53.4228,53.2745,53.4031,16648.0
2022-08-03 12:00:00,53.96,53.98,53.87,53.94,8700.0,53.3635,53.3833,53.2745,53.3437,8700.0
2022-08-03 12:05:00,53.94,54.01,53.87,53.89,19038.0,53.3437,53.4129,53.2745,53.2943,19038.0
2022-08-03 12:10:00,53.88,53.89,53.75,53.87,8795.0,53.2844,53.2943,53.1558,53.2745,8795.0
2022-08-03 12:15:00,53.84,53.86,53.74,53.86,24588.0,53.2448,53.2646,53.1459,53.2646,24588.0
2022-08-03 12:20:00,53.91,54.02,53.91,53.98,11394.0,53.3141,53.4228,53.3141,53.3833,11394.0
2022-08-03 12:25:00,54.0,54.0,53.91,53.91,20986.0,53.4031,53.4031,53.3141,53.3141,20986.0
2022-08-03 12:30:00,53.89,54.17,53.89,54.1,33026.0,53.2943,53.5712,53.2943,53.502,33026.0
2022-08-03 12:35:00,54.1,54.18,54.06,54.13,13090.0,53.502,53.5811,53.4624,53.5316,13090.0
2022-08-03 12:40:00,54.14,54.25,54.11,54.23,14597.0,53.5415,53.6503,53.5118,53.6305,14597.0
2022-08-03 12:45:00,54.23,54.37,54.21,54.37,41050.0,53.6305,53.769,53.6107,53.769,41050.0
2022-08-03 12:50:00,54.37,54.44,54.33,54.33,34361.0,53.769,53.8382,53.7294,53.7294,34361.0
2022-08-03 12:55:00,54.36,54.4,54.27,54.28,14318.0,53.7591,53.7986,53.6701,53.68,14318.0
2022-08-03 13:00:00,54.3,54.42,54.29,54.41,14863.0,53.6997,53.8184,53.6899,53.8085,14863.0
2022-08-03 13:05:00,54.41,54.45,54.34,54.4,9863.0,53.8085,53.8481,53.7393,53.7986,9863.0
2022-08-03 13:10:00,54.43,54.46,54.34,54.39,12146.0,53.8283,53.858,53.7393,53.7887,12146.0
2022-08-03 13:15:00,54.39,54.43,54.33,54.33,5764.0,53.7887,53.8283,53.7294,53.7294,5764.0
2022-08-03 13:20:00,54.33,54.37,54.21,54.37,43026.0,53.7294,53.769,53.6107,53.769,43026.0
2022-08-03 13:25:00,54.32,54.43,54.31,54.38,29801.0,53.7195,53.8283,53.7096,53.7789,29801.0
2022-08-03 13:30:00,54.37,54.41,54.31,54.41,10669.0,53.769,53.8085,53.7096,53.8085,10669.0
2022-08-03 13:35:00,54.43,54.43,54.28,54.29,17756.0,53.8283,53.8283,53.68,53.6899,17756.0
2022-08-03 13:40:00,54.31,54.36,54.26,54.35,15660.0,53.7096,53.7591,53.6602,53.7492,15660.0
2022-08-03 13:45:00,54.28,54.37,54.25,54.37,11748.0,53.68,53.769,53.6503,53.769,11748.0
2022-08-03 13:50:00,54.39,54.43,54.39,54.42,18015.0,53.7887,53.8283,53.7887,53.8184,18015.0
2022-08-03 13:55:00,54.41,54.43,54.3,54.41,8229.0,53.8085,53.8283,53.6997,53.8085,8229.0
2022-08-03 14:00:00,54.34,54.39,54.27,54.35,5710.0,53.7393,53.7887,53.6701,53.7492,5710.0
2022-08-03 14:05:00,54.39,54.41,54.32,54.36,4521.0,53.7887,53.8085,53.7195,53.7591,4521.0
2022-08-03 14:10:00,54.35,54.42,54.31,54.4,9219.0,53.7492,53.8184,53.7096,53.7986,9219.0
2022-08-03 14:15:00,54.41,54.53,54.39,54.52,29376.0,53.8085,53.9272,53.7887,53.9173,29376.0
2022-08-03 14:20:00,54.53,54.59,54.52,54.57,29665.0,53.9272,53.9865,53.9173,53.9668,29665.0
2022-08-03 14:25:00,54.56,54.58,54.47,54.49,12215.0,53.9569,53.9766,53.8679,53.8876,12215.0
2022-08-03 14:30:00,54.49,54.55,54.47,54.52,18299.0,53.8876,53.947,53.8679,53.9173,18299.0
2022-08-03 14:35:00,54.52,54.6,54.5,54.5,20140.0,53.9173,53.9964,53.8975,53.8975,20140.0
2022-08-03 14:40:00,54.5,54.54,54.34,54.44,20261.0,53.8975,53.9371,53.7393,53.8382,20261.0
2022-08-03 14:45:00,54.43,54.5,54.35,54.5,15479.0,53.8283,53.8975,53.7492,53.8975,15479.0
2022-08-03 14:50:00,54.46,54.53,54.4,54.51,8931.0,53.858,53.9272,53.7986,53.9074,8931.0
2022-08-03 14:55:00,54.5,54.54,54.46,54.48,10581.0,53.8975,53.9371,53.858,53.8778,10581.0
2022-08-03 15:00:00,54.45,54.57,54.39,54.56,4577.0,53.8481,53.9668,53.7887,53.9569,4577.0
2022-08-03 15:05:00,54.57,54.6,54.49,54.51,23166.0,53.9668,53.9964,53.8876,53.9074,23166.0
2022-08-03 15:10:00,54.48,54.5,54.37,54.44,76318.0,53.8778,53.8975,53.769,53.8382,76318.0
2022-08-03 15:15:00,54.41,54.48,54.35,54.44,15920.0,53.8085,53.8778,53.7492,53.8382,15920.0
2022-08-03 15:20:00,54.46,54.51,54.41,54.44,27133.0,53.858,53.9074,53.8085,53.8382,27133.0
2022-08-03 15:25:00,54.42,54.45,54.39,54.41,29674.0,53.8184,53.8481,53.7887,53.8085,29674.0
2022-08-03 15:30:00,54.42,54.51,54.39,54.51,21049.0,53.8184,53.9074,53.7887,53.9074,21049.0
2022-08-03 15:35:00,54.51,54.57,54.5,54.55,18076.0,53.9074,53.9668,53.8975,53.947,18076.0
2022-08-03 15:40:00,54.55,54.71,54.53,54.7,42733.0,53.947,54.1052,53.9272,54.0953,42733.0
2022-08-03 15:45:00,54.68,54.69,54.48,54.52,50390.0,54.0755,54.0854,53.8778,53.9173,50390.0
2022-08-03 15:50:00,54.55,54.69,54.54,54.6,131036.0,53.947,54.0854,53.9371,53.9964,131036.0
2022-08-03 15:55:00,54.6,54.6,54.37,54.41,174219.0,53.9964,53.9964,53.769,53.8085,174219.0
2022-08-04 09:30:00,54.44,54.57,54.2,54.51,193686.0,53.8382,53.9668,53.6008,53.9074,193686.0
2022-08-04 09:35:00,54.49,54.75,54.27,54.3,95058.0,53.8876,54.1448,53.6701,53.6997,95058.0
2022-08-04 09:40:00,54.32,54.88,54.3,54.87,95298.0,53.7195,54.2733,53.6997,54.2634,95298.0
2022-08-04 09:45:00,54.85,54.95,54.74,54.74,38769.0,54.2437,54.3426,54.1349,54.1349,38769.0
2022-08-04 09:50:00,54.73,54.81,54.36,54.6,55116.0,54.125,54.2041,53.7591,53.9964,55116.0
2022-08-04 09:55:00,54.57,54.84,54.54,54.67,58030.0,53.9668,54.2338,53.9371,54.0656,58030.0
2022-08-04 10:00:00,54.68,54.91,54.57,54.82,38909.0,54.0755,54.303,53.9668,54.214,38909.0
2022-08-04 10:05:00,54.79,54.88,54.57,54.64,36188.0,54.1843,54.2733,53.9668,54.036,36188.0
2022-08-04 10:10:00,54.65,54.68,54.42,54.46,42767.0,54.0459,54.0755,53.8184,53.858,42767.0
2022-08-04 10:15:00,54.47,54.59,54.1,54.3,41542.0,53.8679,53.9865,53.502,53.6997,41542.0
2022-08-04 10:20:00,54.28,54.42,54.18,54.32,23623.0,53.68,53.8184,53.5811,53.7195,23623.0
2022-08-04 10:25:00,54.35,54.4,54.12,54.18,21091.0,53.7492,53.7986,53.5217,53.5811,21091.0
2022-08-04 10:30:00,54.18,54.21,53.88,53.89,43863.0,53.5811,53.6107,53.2844,53.2943,43863.0
2022-08-04 10:35:00,53.88,53.88,53.71,53.75,28038.0,53.2844,53.2844,53.1163,53.1558,28038.0
2022-08-04 10:40:00,53.78,53.92,53.73,53.89,30002.0,53.1855,53.3239,53.136,53.2943,30002.0
2022-08-04 10:45:00,53.86,54.15,53.83,54.1,47793.0,53.2646,53.5514,53.2349,53.502,47793.0
2022-08-04 10:50:00,54.11,54.21,54.06,54.18,12011.0,53.5118,53.6107,53.4624,53.5811,12011.0
2022-08-04 10:55:00,54.2,54.34,54.18,54.25,40827.0,53.6008,53.7393,53.5811,53.6503,40827.0
2022-08-04 11:00:00,54.29,54.38,54.19,54.2,17605.0,53.6899,53.7789,53.591,53.6008,17605.0
2022-08-04 11:05:00,54.18,54.32,54.17,54.19,16399.0,53.5811,53.7195,53.5712,53.591,16399.0
2022-08-04 11:10:00,54.19,54.25,53.89,53.9,17322.0,53.591,53.6503,53.2943,53.3042,17322.0
2022-08-04 11:15:00,53.86,54.13,53.83,54.07,19013.0,53.2646,53.5316,53.2349,53.4723,19013.0
2022-08-04 11:20:00,54.08,54.25,54.0,54.0,58255.0,53.4822,53.6503,53.4031,53.4031,58255.0
2022-08-04 11:25:00,54.0,54.1,53.92,54.01,14639.0,53.4031,53.502,53.3239,53.4129,14639.0
2022-08-04 11:30:00,54.01,54.14,53.97,54.06,20996.0,53.4129,53.5415,53.3734,53.4624,20996.0
2022-08-04 11:35:00,54.08,54.11,53.88,53.89,26633.0,53.4822,53.5118,53.2844,53.2943,26633.0
2022-08-04 11:40:00,53.87,54.17,53.87,54.11,20332.0,53.2745,53.5712,53.2745,53.5118,20332.0
2022-08-04 11:45:00,54.14,54.35,54.13,54.34,15943.0,53.5415,53.7492,53.5316,53.7393,15943.0
2022-08-04 11:50:00,54.33,54.54,54.33,54.51,28961.0,53.7294,53.9371,53.7294,53.9074,28961.0
2022-08-04 11:55:00,54.51,54.57,54.47,54.52,11225.0,53.9074,53.9668,53.8679,53.9173,11225.0
2022-08-04 12:00:00,54.53,54.59,54.39,54.39,29736.0,53.9272,53.9865,53.7887,53.7887,29736.0
2022-08-04 12:05:00,54.41,54.54,54.39,54.53,24526.0,53.8085,53.9371,53.7887,53.9272,24526.0
2022-08-04 12:10:00,54.57,54.74,54.55,54.65,23971.0,53.9668,54.1349,53.947,54.0459,23971.0
2022-08-04 12:15:00,54.63,54.63,54.54,54.63,23163.0,54.0261,54.0261,53.9371,54.0261,23163.0
2022-08-04 12:20:00,54.59,54.73,54.57,54.72,35195.0,53.9865,54.125,53.9668,54.1151,35195.0
2022-08-04 12:25:00,54.72,54.75,54.68,54.71,19066.0,54.1151,54.1448,54.0755,54.1052,19066.0
2022-08-04 12:30:00,54.69,54.69,54.57,54.64,15540.0,54.0854,54.0854,53.9668,54.036,15540.0
2022-08-04 12:35:00,54.67,54.67,54.57,54.61,15566.0,54.0656,54.0656,53.9668,54.0063,15566.0
2022-08-04 12:40:00,54.6,54.6,54.42,54.52,37942.0,53.9964,53.9964,53.8184,53.9173,37942.0
2022-08-04 12:45:00,54.53,54.53,54.19,54.21,23276.0,53.9272,53.9272,53.591,53.6107,23276.0
2022-08-04 12:50:00,54.28,54.35,54.25,54.31,26380.0,53.68,53.7492,53.6503,53.7096,26380.0
2022-08-04 12:55:00,54.31,54.31,54.24,54.25,13527.0,53.7096,53.7096,53.6404,53.6503,13527.0
2022-08-04 13:00:00,54.3,54.4,54.3,54.32,9332.0,53.6997,53.7986,53.6997,53.7195,9332.0
2022-08-04 13:05:00,54.31,54.48,54.26,54.42,10556.0,53.7096,53.8778,53.6602,53.8184,10556.0
2022-08-04 13:10:00,54.45,54.54,54.42,54.53,7771.0,53.8481,53.9371,53.8184,53.9272,7771.0
2022-08-04 13:15:00,54.53,54.57,54.51,54.57,8918.0,53.9272,53.9668,53.9074,53.9668,8918.0
2022-08-04 13:20:00,54.56,54.66,54.46,54.66,32327.0,53.9569,54.0558,53.858,54.0558,32327.0
2022-08-04 13:25:00,54.64,54.71,54.63,54.66,34150.0,54.036,54.1052,54.0261,54.0558,34150.0
2022-08-04 13:30:00,54.65,54.74,54.63,54.74,13990.0,54.0459,54.1349,54.0261,54.1349,13990.0
2022-08-04 13:35:00,54.74,54.78,54.7,54.72,10076.0,54.1349,54.1744,54.0953,54.1151,10076.0
2022-08-04 13:40:00,54.73,54.74,54.63,54.65,21811.0,54.125,54.1349,54.0261,54.0459,21811.0
2022-08-04 13:45:00,54.63,54.76,54.6,54.76,23208.0,54.0261,54.1547,53.9964,54.1547,23208.0
2022-08-04 13:50:00,54.74,54.76,54.66,54.69,18734.0,54.1349,54.1547,54.0558,54.0854,18734.0
2022-08-04 13:55:00,54.67,54.67,54.62,54.64,3988.0,54.0656,54.0656,54.0162,54.036,3988.0
2022-08-04 14:00:00,54.62,54.65,54.55,54.63,3800.0,54.0162,54.0459,53.947,54.0261,3800.0
2022-08-04 14:05:00,54.67,54.68,54.51,54.52,5823.0,54.0656,54.0755,53.9074,53.9173,5823.0
2022-08-04 14:10:00,54.52,54.57,54.41,54.5,20711.0,53.9173,53.9668,53.8085,53.8975,20711.0
2022-08-04 14:15:00,54.5,54.59,54.5,54.59,3168.0,53.8975,53.9865,53.8975,53.9865,3168.0
2022-08-04 14:20:00,54.61,54.61,54.54,54.56,11713.0,54.0063,54.0063,53.9371,53.9569,11713.0
2022-08-04 14:25:00,54.54,54.7,54.53,54.68,5465.0,53.9371,54.0953,53.9272,54.0755,5465.0
2022-08-04 14:30:00,54.71,54.72,54.68,54.68,1500.0,54.1052,54.1151,54.0755,54.0755,1500.0
2022-08-04 14:35:00,54.62,54.63,54.54,54.6,3156.0,54.0162,54.0261,53.9371,53.9964,3156.0
2022-08-04 14:40:00,54.59,54.63,54.49,54.63,6221.0,53.9865,54.0261,53.8876,54.0261,6221.0
2022-08-04 14:45:00,54.61,54.71,54.58,54.71,6100.0,54.0063,54.1052,53.9766,54.1052,6100.0
2022-08-04 14:50:00,54.72,54.84,54.71,54.78,21563.0,54.1151,54.2338,54.1052,54.1744,21563.0
2022-08-04 14:55:00,54.77,54.83,54.73,54.82,12862.0,54.1645,54.2239,54.125,54.214,12862.0
2022-08-04 15:00:00,54.76,54.8,54.7,54.8,7848.0,54.1547,54.1942,54.0953,54.1942,7848.0
2022-08-04 15:05:00,54.79,54.86,54.75,54.86,11679.0,54.1843,54.2535,54.1448,54.2535,11679.0
2022-08-04 15:10:00,54.84,54.98,54.84,54.93,24208.0,54.2338,54.3722,54.2338,54.3228,24208.0
2022-08-04 15:15:00,54.98,55.03,54.94,54.99,37920.0,54.3722,54.4217,54.3327,54.3821,37920.0
2022-08-04 15:20:00,54.99,54.99,54.83,54.87,33738.0,54.3821,54.3821,54.2239,54.2634,33738.0
2022-08-04 15:25:00,54.81,54.93,54.8,54.91,6126.0,54.2041,54.3228,54.1942,54.303,6126.0
2022-08-04 15:30:00,54.9,54.92,54.75,54.77,24486.0,54.2931,54.3129,54.1448,54.1645,24486.0
2022-08-04 15:35:00,54.8,54.87,54.75,54.77,20639.0,54.1942,54.2634,54.1448,54.1645,20639.0
2022-08-04 15:40:00,54.75,54.8,54.62,54.62,15440.0,54.1448,54.1942,54.0162,54.0162,15440.0
2022-08-04 15:45:00,54.62,54.72,54.61,54.66,17100.0,54.0162,54.1151,54.0063,54.0558,17100.0
2022-08-04 15:50:00,54.75,54.79,54.72,54.77,136004.0,54.1448,54.1843,54.1151,54.1645,136004.0
2022-08-04 15:55:00,54.75,54.9,54.69,54.9,38413.0,54.1448,54.2931,54.0854,54.2931,38413.0
2022-08-05 09:30:00,53.16,53.69,53.12,53.64,180032.0,52.5723,53.0965,52.5328,53.047,180032.0
2022-08-05 09:35:00,53.7,53.88,53.56,53.77,789734.0,53.1064,53.2844,52.9679,53.1756,789734.0
2022-08-05 09:40:00,53.74,53.92,53.48,53.6,400525.0,53.1459,53.3239,52.8888,53.0075,400525.0
2022-08-05 09:45:00,53.58,53.75,53.37,53.66,326029.0,52.9877,53.1558,52.78,53.0668,326029.0
2022-08-05 09:50:00,53.65,53.83,53.6,53.69,70792.0,53.0569,53.2349,53.0075,53.0965,70792.0
2022-08-05 09:55:00,53.68,53.72,53.46,53.7,56947.0,53.0866,53.1262,52.869,53.1064,56947.0
2022-08-05 10:00:00,53.69,54.07,53.56,54.04,73243.0,53.0965,53.4723,52.9679,53.4426,73243.0
2022-08-05 10:05:00,54.06,54.2,53.94,54.2,59524.0,53.4624,53.6008,53.3437,53.6008,59524.0
2022-08-05 10:10:00,54.2,54.54,54.08,54.48,58756.0,53.6008,53.9371,53.4822,53.8778,58756.0
2022-08-05 10:15:00,54.48,54.6,54.45,54.54,44938.0,53.8778,53.9964,53.8481,53.9371,44938.0
2022-08-05 10:20:00,54.57,54.73,54.54,54.67,321939.0,53.9668,54.125,53.9371,54.0656,321939.0
2022-08-05 10:25:00,54.65,54.65,54.32,54.43,39444.0,54.0459,54.0459,53.7195,53.8283,39444.0
2022-08-05 10:30:00,54.43,54.45,54.23,54.28,18347.0,53.8283,53.8481,53.6305,53.68,18347.0
2022-08-05 10:35:00,54.29,54.41,54.28,54.38,11522.0,53.6899,53.8085,53.68,53.7789,11522.0
2022-08-05 10:40:00,54.35,54.37,54.19,54.24,17743.0,53.7492,53.769,53.591,53.6404,17743.0
2022-08-05 10:45:00,54.24,54.37,54.22,54.23,9326.0,53.6404,53.769,53.6206,53.6305,9326.0
2022-08-05 10:50:00,54.16,54.18,53.95,54.16,47393.0,53.5613,53.5811,53.3536,53.5613,47393.0
2022-08-05 10:55:00,54.14,54.23,54.03,54.03,16168.0,53.5415,53.6305,53.4327,53.4327,16168.0
2022-08-05 11:00:00,54.06,54.06,53.79,53.83,114667.0,53.4624,53.4624,53.1954,53.2349,114667.0
2022-08-05 11:05:00,53.82,53.83,53.62,53.78,12178.0,53.225,53.2349,53.0273,53.1855,12178.0
2022-08-05 11:10:00,53.78,53.8,53.49,53.51,25195.0,53.1855,53.2053,52.8987,52.9185,25195.0
2022-08-05 11:15:00,53.5,53.62,53.46,53.47,34218.0,52.9086,53.0273,52.869,52.8789,34218.0
2022-08-05 11:20:00,53.48,53.5,53.17,53.17,60158.0,52.8888,52.9086,52.5822,52.5822,60158.0
2022-08-05 11:25:00,53.19,53.23,52.94,52.94,61698.0,52.602,52.6416,52.3548,52.3548,61698.0
2022-08-05 11:30:00,52.92,53.22,52.88,53.16,65102.0,52.335,52.6317,52.2954,52.5723,65102.0
2022-08-05 11:35:00,53.15,53.26,53.09,53.18,18840.0,52.5625,52.6712,52.5031,52.5921,18840.0
2022-08-05 11:40:00,53.18,53.2,52.99,53.07,30329.0,52.5921,52.6119,52.4042,52.4833,30329.0
2022-08-05 11:45:00,53.07,53.18,53.04,53.16,15541.0,52.4833,52.5921,52.4537,52.5723,15541.0
2022-08-05 11:50:00,53.13,53.37,53.13,53.27,17424.0,52.5427,52.78,52.5427,52.6811,17424.0
2022-08-05 11:55:00,53.24,53.27,53.15,53.21,20472.0,52.6515,52.6811,52.5625,52.6218,20472.0
2022-08-05 12:00:00,53.2,53.41,53.18,53.37,39984.0,52.6119,52.8196,52.5921,52.78,39984.0
2022-08-05 12:05:00,53.36,53.47,53.28,53.35,30414.0,52.7701,52.8789,52.691,52.7602,30414.0
2022-08-05 12:10:00,53.35,53.45,53.35,53.42,36855.0,52.7602,52.8591,52.7602,52.8295,36855.0
2022-08-05 12:15:00,53.46,53.59,53.44,53.57,31885.0,52.869,52.9976,52.8492,52.9778,31885.0
2022-08-05 12:20:00,53.54,53.59,53.4,53.43,26304.0,52.9481,52.9976,52.8097,52.8394,26304.0
2022-08-05 12:25:00,53.44,53.56,53.43,53.56,18873.0,52.8492,52.9679,52.8394,52.9679,18873.0
2022-08-05 12:30:00,53.56,53.57,53.28,53.38,17354.0,52.9679,52.9778,52.691,52.7899,17354.0
2022-08-05 12:35:00,53.36,53.43,53.31,53.37,10508.0,52.7701,52.8394,52.7207,52.78,10508.0
2022-08-05 12:40:00,53.39,53.57,53.38,53.56,15678.0,52.7998,52.9778,52.7899,52.9679,15678.0
2022-08-05 12:45:00,53.54,53.75,53.54,53.75,24926.0,52.9481,53.1558,52.9481,53.1558,24926.0
2022-08-05 12:50:00,53.76,53.81,53.71,53.74,13259.0,53.1657,53.2152,53.1163,53.1459,13259.0
2022-08-05 12:55:00,53.76,53.84,53.72,53.83,18968.0,53.1657,53.2448,53.1262,53.2349,18968.0
2022-08-05 13:00:00,53.82,53.93,53.73,53.93,36021.0,53.225,53.3338,53.136,53.3338,36021.0
2022-08-05 13:05:00,53.93,54.01,53.89,53.95,43636.0,53.3338,53.4129,53.2943,53.3536,43636.0
2022-08-05 13:10:00,53.94,54.11,53.94,54.09,53346.0,53.3437,53.5118,53.3437,53.4921,53346.0
2022-08-05 13:15:00,54.11,54.14,53.99,53.99,27041.0,53.5118,53.5415,53.3932,53.3932,27041.0
2022-08-05 13:20:00,53.98,54.0,53.9,53.98,15250.0,53.3833,53.4031,53.3042,53.3833,15250.0
2022-08-05 13:25:00,54.01,54.07,53.95,53.95,16719.0,53.4129,53.4723,53.3536,53.3536,16719.0
2022-08-05 13:30:00,53.95,54.11,53.94,54.1,15300.0,53.3536,53.5118,53.3437,53.502,15300.0
2022-08-05 13:35:00,54.12,54.17,54.05,54.1,26578.0,53.5217,53.5712,53.4525,53.502,26578.0
2022-08-05 13:40:00,54.08,54.09,54.02,54.04,7271.0,53.4822,53.4921,53.4228,53.4426,7271.0
2022-08-05 13:45:00,53.98,54.01,53.87,53.87,52417.0,53.3833,53.4129,53.2745,53.2745,52417.0
2022-08-05 13:50:00,53.87,53.89,53.79,53.8,30818.0,53.2745,53.2943,53.1954,53.2053,30818.0
2022-08-05 13:55:00,53.81,53.82,53.65,53.76,28702.0,53.2152,53.225,53.0569,53.1657,28702.0
2022-08-05 14:00:00,53.74,53.78,53.68,53.75,19010.0,53.1459,53.1855,53.0866,53.1558,19010.0
2022-08-05 14:05:00,53.74,53.79,53.67,53.67,17198.0,53.1459,53.1954,53.0767,53.0767,17198.0
2022-08-05 14:10:00,53.71,53.71,53.61,53.63,9411.0,53.1163,53.1163,53.0174,53.0371,9411.0
2022-08-05 14:15:00,53.63,53.78,53.62,53.77,14393.0,53.0371,53.1855,53.0273,53.1756,14393.0
2022-08-05 14:20:00,53.74,53.81,53.72,53.77,21914.0,53.1459,53.2152,53.1262,53.1756,21914.0
2022-08-05 14:25:00,53.74,53.75,53.46,53.46,108993.0,53.1459,53.1558,52.869,52.869,108993.0
2022-08-05 14:30:00,53.43,53.63,53.39,53.62,32753.0,52.8394,53.0371,52.7998,53.0273,32753.0
2022-08-05 14:35:00,53.59,53.6,53.55,53.55,3451.0,52.9976,53.0075,52.958,52.958,3451.0
2022-08-05 14:40:00,53.54,53.61,53.52,53.6,18324.0,52.9481,53.0174,52.9284,53.0075,18324.0
2022-08-05 14:45:00,53.57,53.63,53.55,53.55,13299.0,52.9778,53.0371,52.958,52.958,13299.0
2022-08-05 14:50:00,53.53,53.6,53.49,53.56,15274.0,52.9383,53.0075,52.8987,52.9679,15274.0
2022-08-05 14:55:00,53.56,53.56,53.39,53.53,30337.0,52.9679,52.9679,52.7998,52.9383,30337.0
2022-08-05 15:00:00,53.55,53.65,53.53,53.58,33867.0,52.958,53.0569,52.9383,52.9877,33867.0
2022-08-05 15:05:00,53.57,53.61,53.48,53.61,26239.0,52.9778,53.0174,52.8888,53.0174,26239.0
2022-08-05 15:10:00,53.61,53.72,53.6,53.66,30136.0,53.0174,53.1262,53.0075,53.0668,30136.0
2022-08-05 15:15:00,53.7,53.75,53.63,53.63,36831.0,53.1064,53.1558,53.0371,53.0371,36831.0
2022-08-05 15:20:00,53.68,53.68,53.56,53.61,16069.0,53.0866,53.0866,52.9679,53.0174,16069.0
2022-08-05 15:25:00,53.65,53.74,53.61,53.73,41234.0,53.0569,53.1459,53.0174,53.136,41234.0
2022-08-05 15:30:00,53.71,53.79,53.71,53.78,16876.0,53.1163,53.1954,53.1163,53.1855,16876.0
2022-08-05 15:35:00,53.75,53.77,53.7,53.71,29180.0,53.1558,53.1756,53.1064,53.1163,29180.0
2022-08-05 15:40:00,53.7,53.83,53.69,53.8,30392.0,53.1064,53.2349,53.0965,53.2053,30392.0
2022-08-05 15:45:00,53.83,54.02,53.81,53.98,102132.0,53.2349,53.4228,53.2152,53.3833,102132.0
2022-08-05 15:50:00,54.0,54.12,53.91,54.01,133022.0,53.4031,53.5217,53.3141,53.4129,133022.0
2022-08-05 15:55:00,54.03,54.1,53.99,54.04,147298.0,53.4327,53.502,53.3932,53.4426,147298.0
2022-08-08 09:30:00,54.34,54.78,54.08,54.69,248634.0,53.7393,54.1744,53.4822,54.0854,248634.0
2022-08-08 09:35:00,54.72,54.91,54.53,54.87,116398.0,54.1151,54.303,53.9272,54.2634,116398.0
2022-08-08 09:40:00,54.92,55.23,54.83,55.2,84493.0,54.3129,54.6195,54.2239,54.5898,84493.0
2022-08-08 09:45:00,55.26,55.28,55.07,55.24,65800.0,54.6491,54.6689,54.4612,54.6293,65800.0
2022-08-08 09:50:00,55.21,55.47,55.12,55.4,92547.0,54.5997,54.8568,54.5107,54.7876,92547.0
2022-08-08 09:55:00,55.43,55.54,55.31,55.35,69750.0,54.8172,54.926,54.6986,54.7381,69750.0
2022-08-08 10:00:00,55.4,55.6,55.28,55.43,62107.0,54.7876,54.9854,54.6689,54.8172,62107.0
2022-08-08 10:05:00,55.43,55.44,55.22,55.41,73019.0,54.8172,54.8271,54.6096,54.7975,73019.0
2022-08-08 10:10:00,55.41,55.52,55.22,55.28,38942.0,54.7975,54.9063,54.6096,54.6689,38942.0
2022-08-08 10:15:00,55.24,55.28,55.17,55.18,38376.0,54.6293,54.6689,54.5601,54.57,38376.0
2022-08-08 10:20:00,55.19,55.35,55.14,55.26,52619.0,54.5799,54.7381,54.5305,54.6491,52619.0
2022-08-08 10:25:00,55.27,55.29,54.96,55.08,69817.0,54.659,54.6788,54.3524,54.4711,69817.0
2022-08-08 10:30:00,55.09,55.17,55.04,55.06,32849.0,54.481,54.5601,54.4316,54.4513,32849.0
2022-08-08 10:35:00,55.06,55.33,55.0,55.25,47500.0,54.4513,54.7184,54.392,54.6392,47500.0
2022-08-08 10:40:00,55.27,55.28,55.13,55.28,144395.0,54.659,54.6689,54.5206,54.6689,144395.0
2022-08-08 10:45:00,55.25,55.25,54.78,54.8,27614.0,54.6392,54.6392,54.1744,54.1942,27614.0
2022-08-08 10:50:00,54.81,54.92,54.79,54.9,16980.0,54.2041,54.3129,54.1843,54.2931,16980.0
2022-08-08 10:55:00,54.88,54.91,54.75,54.84,63915.0,54.2733,54.303,54.1448,54.2338,63915.0
2022-08-08 11:00:00,54.86,55.09,54.85,55.08,88005.0,54.2535,54.481,54.2437,54.4711,88005.0
2022-08-08 11:05:00,55.07,55.08,54.91,54.96,14443.0,54.4612,54.4711,54.303,54.3524,14443.0
2022-08-08 11:10:00,54.95,55.0,54.77,54.78,45101.0,54.3426,54.392,54.1645,54.1744,45101.0
2022-08-08 11:15:00,54.77,54.79,54.51,54.61,60394.0,54.1645,54.1843,53.9074,54.0063,60394.0
2022-08-08 11:20:00,54.59,54.71,54.57,54.58,20771.0,53.9865,54.1052,53.9668,53.9766,20771.0
2022-08-08 11:25:00,54.57,54.61,54.47,54.48,27618.0,53.9668,54.0063,53.8679,53.8778,27618.0
2022-08-08 11:30:00,54.49,54.64,54.47,54.5,16174.0,53.8876,54.036,53.8679,53.8975,16174.0
2022-08-08 11:35:00,54.56,54.57,54.12,54.16,42118.0,53.9569,53.9668,53.5217,53.5613,42118.0
2022-08-08 11:40:00,54.16,54.23,53.79,53.87,62605.0,53.5613,53.6305,53.1954,53.2745,62605.0
2022-08-08 11:45:00,53.86,54.0,53.82,53.97,28782.0,53.2646,53.4031,53.225,53.3734,28782.0
2022-08-08 11:50:00,53.97,54.26,53.97,54.23,27211.0,53.3734,53.6602,53.3734,53.6305,27211.0
2022-08-08 11:55:00,54.21,54.29,54.2,54.24,22434.0,53.6107,53.6899,53.6008,53.6404,22434.0
2022-08-08 12:00:00,54.25,54.3,54.2,54.21,13876.0,53.6503,53.6997,53.6008,53.6107,13876.0
2022-08-08 12:05:00,54.18,54.22,53.87,53.93,33318.0,53.5811,53.6206,53.2745,53.3338,33318.0
2022-08-08 12:10:00,53.94,54.04,53.75,53.8,35847.0,53.3437,53.4426,53.1558,53.2053,35847.0
2022-08-08 12:15:00,53.81,53.81,53.49,53.57,40511.0,53.2152,53.2152,52.8987,52.9778,40511.0
2022-08-08 12:20:00,53.56,53.79,53.55,53.74,22367.0,52.9679,53.1954,52.958,53.1459,22367.0
2022-08-08 12:25:00,53.74,53.79,53.54,53.6,16224.0,53.1459,53.1954,52.9481,53.0075,16224.0
2022-08-08 12:30:00,53.64,53.7,53.6,53.68,9019.0,53.047,53.1064,53.0075,53.0866,9019.0
2022-08-08 12:35:00,53.67,53.71,53.49,53.65,23555.0,53.0767,53.1163,52.8987,53.0569,23555.0
2022-08-08 12:40:00,53.65,53.82,53.63,53.82,21667.0,53.0569,53.225,53.0371,53.225,21667.0
2022-08-08 12:45:00,53.83,53.88,53.8,53.86,15811.0,53.2349,53.2844,53.2053,53.2646,15811.0
2022-08-08 12:50:00,53.91,53.95,53.86,53.91,20933.0,53.3141,53.3536,53.2646,53.3141,20933.0
2022-08-08 12:55:00,53.89,53.9,53.74,53.83,13512.0,53.2943,53.3042,53.1459,53.2349,13512.0
2022-08-08 13:00:00,53.77,53.78,53.68,53.71,8155.0,53.1756,53.1855,53.0866,53.1163,8155.0
2022-08-08 13:05:00,53.73,53.91,53.72,53.86,10461.0,53.136,53.3141,53.1262,53.2646,10461.0
2022-08-08 13:10:00,53.86,54.02,53.82,53.98,18116.0,53.2646,53.4228,53.225,53.3833,18116.0
2022-08-08 13:15:00,53.99,54.08,53.98,54.04,20289.0,53.3932,53.4822,53.3833,53.4426,20289.0
2022-08-08 13:20:00,54.03,54.03,53.79,53.94,24049.0,53.4327,53.4327,53.1954,53.3437,24049.0
2022-08-08 13:25:00,53.94,53.95,53.72,53.72,9828.0,53.3437,53.3536,53.1262,53.1262,9828.0
2022-08-08 13:30:00,53.72,53.85,53.7,53.79,20195.0,53.1262,53.2547,53.1064,53.1954,20195.0
2022-08-08 13:35:00,53.79,53.79,53.59,53.66,19926.0,53.1954,53.1954,52.9976,53.0668,19926.0
2022-08-08 13:40:00,53.64,53.84,53.63,53.82,13942.0,53.047,53.2448,53.0371,53.225,13942.0
2022-08-08 13:45:00,53.82,53.84,53.73,53.73,5519.0,53.225,53.2448,53.136,53.136,5519.0
2022-08-08 13:50:00,53.75,53.88,53.7,53.88,14580.0,53.1558,53.2844,53.1064,53.2844,14580.0
2022-08-08 13:55:00,53.86,53.93,53.85,53.9,10533.0,53.2646,53.3338,53.2547,53.3042,10533.0
2022-08-08 14:00:00,53.9,53.9,53.5,53.5,18077.0,53.3042,53.3042,52.9086,52.9086,18077.0
2022-08-08 14:05:00,53.51,53.63,53.35,53.62,51366.0,52.9185,53.0371,52.7602,53.0273,51366.0
2022-08-08 14:10:00,53.57,53.59,53.48,53.49,8659.0,52.9778,52.9976,52.8888,52.8987,8659.0
2022-08-08 14:15:00,53.48,53.54,53.38,53.51,30033.0,52.8888,52.9481,52.7899,52.9185,30033.0
2022-08-08 14:20:00,53.52,53.52,53.42,53.44,13520.0,52.9284,52.9284,52.8295,52.8492,13520.0
2022-08-08 14:25:00,53.44,53.52,53.38,53.47,17627.0,52.8492,52.9284,52.7899,52.8789,17627.0
2022-08-08 14:30:00,53.47,53.52,53.35,53.5,29198.0,52.8789,52.9284,52.7602,52.9086,29198.0
2022-08-08 14:35:00,53.47,53.47,53.31,53.35,13548.0,52.8789,52.8789,52.7207,52.7602,13548.0
2022-08-08 14:40:00,53.34,53.46,53.33,53.38,8593.0,52.7504,52.869,52.7405,52.7899,8593.0
2022-08-08 14:45:00,53.37,53.45,53.27,53.36,44650.0,52.78,52.8591,52.6811,52.7701,44650.0
2022-08-08 14:50:00,53.35,53.37,53.18,53.18,27098.0,52.7602,52.78,52.5921,52.5921,27098.0
2022-08-08 14:55:00,53.21,53.45,53.21,53.39,13963.0,52.6218,52.8591,52.6218,52.7998,13963.0
2022-08-08 15:00:00,53.38,53.49,53.38,53.44,24078.0,52.7899,52.8987,52.7899,52.8492,24078.0
2022-08-08 15:05:00,53.44,53.5,53.38,53.43,7899.0,52.8492,52.9086,52.7899,52.8394,7899.0
2022-08-08 15:10:00,53.43,53.49,53.35,53.49,3641.0,52.8394,52.8987,52.7602,52.8987,3641.0
2022-08-08 15:15:00,53.45,53.46,53.28,53.38,4834.0,52.8591,52.869,52.691,52.7899,4834.0
2022-08-08 15:20:00,53.4,53.59,53.36,53.51,24004.0,52.8097,52.9976,52.7701,52.9185,24004.0
2022-08-08 15:25:00,53.5,53.59,53.46,53.53,20743.0,52.9086,52.9976,52.869,52.9383,20743.0
2022-08-08 15:30:00,53.49,53.57,53.39,53.55,16238.0,52.8987,52.9778,52.7998,52.958,16238.0
2022-08-08 15:35:00,53.54,53.59,53.51,53.59,22984.0,52.9481,52.9976,52.9185,52.9976,22984.0
2022-08-08 15:40:00,53.59,53.69,53.59,53.65,11932.0,52.9976,53.0965,52.9976,53.0569,11932.0
2022-08-08 15:45:00,53.64,53.68,53.56,53.61,36610.0,53.047,53.0866,52.9679,53.0174,36610.0
2022-08-08 15:50:00,53.6,53.71,53.55,53.67,29141.0,53.0075,53.1163,52.958,53.0767,29141.0
2022-08-08 15:55:00,53.67,53.71,53.58,53.66,141414.0,53.0767,53.1163,52.9877,53.0668,141414.0
2022-08-09 09:30:00,53.0,53.1,52.48,52.53,227971.0,52.4141,52.513,51.8999,51.9493,227971.0
2022-08-09 09:35:00,52.54,52.76,52.5,52.58,112743.0,51.9592,52.1768,51.9196,51.9988,112743.0
2022-08-09 09:40:00,52.58,52.87,52.51,52.82,78078.0,51.9988,52.2855,51.9295,52.2361,78078.0
2022-08-09 09:45:00,52.82,52.94,52.62,52.64,42881.0,52.2361,52.3548,52.0383,52.0581,42881.0
2022-08-09 09:50:00,52.68,52.8,52.35,52.38,61765.0,52.0976,52.2163,51.7713,51.801,61765.0
2022-08-09 09:55:00,52.39,52.43,52.14,52.2,74007.0,51.8109,51.8504,51.5636,51.623,74007.0
2022-08-09 10:00:00,52.2,52.26,52.04,52.25,45358.0,51.623,51.6823,51.4647,51.6724,45358.0
2022-08-09 10:05:00,52.2,52.23,52.01,52.01,36693.0,51.623,51.6526,51.4351,51.4351,36693.0
2022-08-09 10:10:00,52.0,52.29,51.97,52.18,52380.0,51.4252,51.712,51.3955,51.6032,52380.0
2022-08-09 10:15:00,52.16,52.32,52.11,52.3,24811.0,51.5834,51.7416,51.5339,51.7218,24811.0
2022-08-09 10:20:00,52.29,52.39,52.08,52.09,31346.0,51.712,51.8109,51.5043,51.5142,31346.0
2022-08-09 10:25:00,52.15,52.4,52.15,52.4,16639.0,51.5735,51.8207,51.5735,51.8207,16639.0
2022-08-09 10:30:00,52.4,52.56,52.3,52.54,13258.0,51.8207,51.979,51.7218,51.9592,13258.0
2022-08-09 10:35:00,52.54,52.56,52.39,52.48,27218.0,51.9592,51.979,51.8109,51.8999,27218.0
2022-08-09 10:40:00,52.44,52.51,52.33,52.43,18168.0,51.8603,51.9295,51.7515,51.8504,18168.0
2022-08-09 10:45:00,52.41,52.54,52.3,52.54,16826.0,51.8306,51.9592,51.7218,51.9592,16826.0
2022-08-09 10:50:00,52.54,52.69,52.41,52.41,41807.0,51.9592,52.1075,51.8306,51.8306,41807.0
2022-08-09 10:55:00,52.42,52.45,52.35,52.42,10106.0,51.8405,51.8702,51.7713,51.8405,10106.0
2022-08-09 11:00:00,52.42,52.42,52.08,52.08,38256.0,51.8405,51.8405,51.5043,51.5043,38256.0
2022-08-09 11:05:00,52.07,52.21,52.06,52.16,17827.0,51.4944,51.6328,51.4845,51.5834,17827.0
2022-08-09 11:10:00,52.16,52.47,52.13,52.47,27095.0,51.5834,51.89,51.5537,51.89,27095.0
2022-08-09 11:15:00,52.49,52.68,52.42,52.59,52061.0,51.9097,52.0976,51.8405,52.0086,52061.0
2022-08-09 11:20:00,52.6,52.69,52.58,52.6,20363.0,52.0185,52.1075,51.9988,52.0185,20363.0
2022-08-09 11:25:00,52.6,52.73,52.54,52.58,17175.0,52.0185,52.1471,51.9592,51.9988,17175.0
2022-08-09 11:30:00,52.57,52.64,52.44,52.5,29562.0,51.9889,52.0581,51.8603,51.9196,29562.0
2022-08-09 11:35:00,52.5,52.59,52.44,52.5,20271.0,51.9196,52.0086,51.8603,51.9196,20271.0
2022-08-09 11:40:00,52.49,52.6,52.44,52.46,12145.0,51.9097,52.0185,51.8603,51.8801,12145.0
2022-08-09 11:45:00,52.46,52.54,52.44,52.5,27103.0,51.8801,51.9592,51.8603,51.9196,27103.0
2022-08-09 11:50:00,52.48,52.51,52.29,52.47,38776.0,51.8999,51.9295,51.712,51.89,38776.0
2022-08-09 11:55:00,52.46,52.48,52.28,52.29,21401.0,51.8801,51.8999,51.7021,51.712,21401.0
2022-08-09 12:00:00,52.29,52.34,52.15,52.28,16421.0,51.712,51.7614,51.5735,51.7021,16421.0
2022-08-09 12:05:00,52.29,52.32,52.22,52.22,16518.0,51.712,51.7416,51.6427,51.6427,16518.0
2022-08-09 12:10:00,52.22,52.27,52.12,52.17,18713.0,51.6427,51.6922,51.5438,51.5933,18713.0
2022-08-09 12:15:00,52.16,52.22,52.08,52.08,20628.0,51.5834,51.6427,51.5043,51.5043,20628.0
2022-08-09 12:20:00,52.08,52.15,51.99,52.01,44127.0,51.5043,51.5735,51.4153,51.4351,44127.0
2022-08-09 12:25:00,52.02,52.12,51.9,51.91,41034.0,51.4449,51.5438,51.3263,51.3362,41034.0
2022-08-09 12:30:00,51.92,52.03,51.91,51.99,47535.0,51.346,51.4548,51.3362,51.4153,47535.0
2022-08-09 12:35:00,52.0,52.11,51.95,52.08,19887.0,51.4252,51.5339,51.3757,51.5043,19887.0
2022-08-09 12:40:00,52.08,52.09,52.0,52.07,27198.0,51.5043,51.5142,51.4252,51.4944,27198.0
2022-08-09 12:45:00,52.05,52.07,51.97,52.06,15658.0,51.4746,51.4944,51.3955,51.4845,15658.0
2022-08-09 12:50:00,51.97,52.01,51.93,51.98,7018.0,51.3955,51.4351,51.3559,51.4054,7018.0
2022-08-09 12:55:00,52.02,52.08,51.98,52.04,25368.0,51.4449,51.5043,51.4054,51.4647,25368.0
2022-08-09 13:00:00,52.09,52.17,52.09,52.16,15663.0,51.5142,51.5933,51.5142,51.5834,15663.0
2022-08-09 13:05:00,52.13,52.21,51.99,52.05,18113.0,51.5537,51.6328,51.4153,51.4746,18113.0
2022-08-09 13:10:00,52.05,52.17,52.0,52.17,13792.0,51.4746,51.5933,51.4252,51.5933,13792.0
2022-08-09 13:15:00,52.13,52.24,52.13,52.16,15782.0,51.5537,51.6625,51.5537,51.5834,15782.0
2022-08-09 13:20:00,52.18,52.23,52.14,52.23,9384.0,51.6032,51.6526,51.5636,51.6526,9384.0
2022-08-09 13:25:00,52.23,52.25,52.17,52.25,4690.0,51.6526,51.6724,51.5933,51.6724,4690.0
2022-08-09 13:30:00,52.25,52.25,52.16,52.17,6410.0,51.6724,51.6724,51.5834,51.5933,6410.0
2022-08-09 13:35:00,52.18,52.18,52.09,52.09,12346.0,51.6032,51.6032,51.5142,51.5142,12346.0
2022-08-09 13:40:00,52.08,52.1,51.99,52.09,9638.0,51.5043,51.5241,51.4153,51.5142,9638.0
2022-08-09 13:45:00,52.05,52.22,52.03,52.18,13264.0,51.4746,51.6427,51.4548,51.6032,13264.0
2022-08-09 13:50:00,52.18,52.25,52.16,52.23,9581.0,51.6032,51.6724,51.5834,51.6526,9581.0
2022-08-09 13:55:00,52.23,52.43,52.23,52.38,21262.0,51.6526,51.8504,51.6526,51.801,21262.0
2022-08-09 14:00:00,52.38,52.47,52.36,52.4,13368.0,51.801,51.89,51.7812,51.8207,13368.0
2022-08-09 14:05:00,52.41,52.44,52.39,52.41,4396.0,51.8306,51.8603,51.8109,51.8306,4396.0
2022-08-09 14:10:00,52.38,52.41,52.36,52.37,5284.0,51.801,51.8306,51.7812,51.7911,5284.0
2022-08-09 14:15:00,52.38,52.38,52.2,52.2,14566.0,51.801,51.801,51.623,51.623,14566.0
2022-08-09 14:20:00,52.2,52.25,52.11,52.11,7113.0,51.623,51.6724,51.5339,51.5339,7113.0
2022-08-09 14:25:00,52.15,52.18,52.1,52.16,14247.0,51.5735,51.6032,51.5241,51.5834,14247.0
2022-08-09 14:30:00,52.14,52.23,52.13,52.2,2662.0,51.5636,51.6526,51.5537,51.623,2662.0
2022-08-09 14:35:00,52.2,52.31,52.18,52.26,34787.0,51.623,51.7317,51.6032,51.6823,34787.0
2022-08-09 14:40:00,52.27,52.27,52.22,52.24,26486.0,51.6922,51.6922,51.6427,51.6625,26486.0
2022-08-09 14:45:00,52.31,52.41,52.29,52.41,14715.0,51.7317,51.8306,51.712,51.8306,14715.0
2022-08-09 14:50:00,52.45,52.57,52.41,52.5,36554.0,51.8702,51.9889,51.8306,51.9196,36554.0
2022-08-09 14:55:00,52.44,52.56,52.43,52.47,24119.0,51.8603,51.979,51.8504,51.89,24119.0
2022-08-09 15:00:00,52.42,52.51,52.4,52.4,7486.0,51.8405,51.9295,51.8207,51.8207,7486.0
2022-08-09 15:05:00,52.41,52.45,52.36,52.44,11748.0,51.8306,51.8702,51.7812,51.8603,11748.0
2022-08-09 15:10:00,52.43,52.44,52.36,52.37,15983.0,51.8504,51.8603,51.7812,51.7911,15983.0
2022-08-09 15:15:00,52.38,52.53,52.38,52.52,63524.0,51.801,51.9493,51.801,51.9394,63524.0
2022-08-09 15:20:00,52.51,52.64,52.49,52.62,18419.0,51.9295,52.0581,51.9097,52.0383,18419.0
2022-08-09 15:25:00,52.64,52.66,52.56,52.56,7641.0,52.0581,52.0779,51.979,51.979,7641.0
2022-08-09 15:30:00,52.55,52.63,52.53,52.55,23801.0,51.9691,52.0482,51.9493,51.9691,23801.0
2022-08-09 15:35:00,52.55,52.57,52.49,52.52,17140.0,51.9691,51.9889,51.9097,51.9394,17140.0
2022-08-09 15:40:00,52.54,52.59,52.43,52.43,34780.0,51.9592,52.0086,51.8504,51.8504,34780.0
2022-08-09 15:45:00,52.42,52.51,52.38,52.48,22549.0,51.8405,51.9295,51.801,51.8999,22549.0
2022-08-09 15:50:00,52.51,52.58,52.42,52.45,62944.0,51.9295,51.9988,51.8405,51.8702,62944.0
2022-08-09 15:55:00,52.45,52.47,52.38,52.44,302484.0,51.8702,51.89,51.801,51.8603,302484.0
2022-08-10 09:30:00,54.95,55.04,54.6,54.63,530696.0,54.3426,54.4316,53.9964,54.0261,530696.0
2022-08-10 09:35:00,54.63,54.68,54.4,54.4,186581.0,54.0261,54.0755,53.7986,53.7986,186581.0
2022-08-10 09:40:00,54.4,54.73,54.35,54.71,138316.0,53.7986,54.125,53.7492,54.1052,138316.0
2022-08-10 09:45:00,54.73,54.94,54.64,54.92,145634.0,54.125,54.3327,54.036,54.3129,145634.0
2022-08-10 09:50:00,54.93,54.97,54.56,54.57,107062.0,54.3228,54.3623,53.9569,53.9668,107062.0
2022-08-10 09:55:00,54.58,54.75,54.47,54.72,55755.0,53.9766,54.1448,53.8679,54.1151,55755.0
2022-08-10 10:00:00,54.74,54.86,54.58,54.72,39666.0,54.1349,54.2535,53.9766,54.1151,39666.0
2022-08-10 10:05:00,54.78,54.84,54.62,54.67,53397.0,54.1744,54.2338,54.0162,54.0656,53397.0
2022-08-10 10:10:00,54.73,54.83,54.4,54.45,51522.0,54.125,54.2239,53.7986,53.8481,51522.0
2022-08-10 10:15:00,54.46,54.54,54.26,54.26,34414.0,53.858,53.9371,53.6602,53.6602,34414.0
2022-08-10 10:20:00,54.25,54.44,54.09,54.37,70337.0,53.6503,53.8382,53.4921,53.769,70337.0
2022-08-10 10:25:00,54.35,54.51,54.34,54.46,45971.0,53.7492,53.9074,53.7393,53.858,45971.0
2022-08-10 10:30:00,54.48,54.57,54.37,54.55,22323.0,53.8778,53.9668,53.769,53.947,22323.0
2022-08-10 10:35:00,54.57,54.65,54.52,54.59,41142.0,53.9668,54.0459,53.9173,53.9865,41142.0
2022-08-10 10:40:00,54.59,54.83,54.58,54.78,21128.0,53.9865,54.2239,53.9766,54.1744,21128.0
2022-08-10 10:45:00,54.79,54.85,54.72,54.77,23641.0,54.1843,54.2437,54.1151,54.1645,23641.0
2022-08-10 10:50:00,54.78,54.9,54.78,54.83,16898.0,54.1744,54.2931,54.1744,54.2239,16898.0
2022-08-10 10:55:00,54.82,54.88,54.77,54.84,22054.0,54.214,54.2733,54.1645,54.2338,22054.0
2022-08-10 11:00:00,54.85,55.15,54.85,55.14,180634.0,54.2437,54.5403,54.2437,54.5305,180634.0
2022-08-10 11:05:00,55.15,55.26,55.09,55.11,98072.0,54.5403,54.6491,54.481,54.5008,98072.0
2022-08-10 11:10:00,55.12,55.12,54.9,54.98,47387.0,54.5107,54.5107,54.2931,54.3722,47387.0
2022-08-10 11:15:00,54.99,55.01,54.86,54.96,40892.0,54.3821,54.4019,54.2535,54.3524,40892.0
2022-08-10 11:20:00,54.96,55.07,54.96,55.05,27408.0,54.3524,54.4612,54.3524,54.4414,27408.0
2022-08-10 11:25:00,55.04,55.07,55.01,55.05,28896.0,54.4316,54.4612,54.4019,54.4414,28896.0
2022-08-10 11:30:00,55.05,55.18,55.04,55.07,31016.0,54.4414,54.57,54.4316,54.4612,31016.0
2022-08-10 11:35:00,55.07,55.09,54.93,54.99,21744.0,54.4612,54.481,54.3228,54.3821,21744.0
2022-08-10 11:40:00,54.99,55.14,54.99,55.13,18414.0,54.3821,54.5305,54.3821,54.5206,18414.0
2022-08-10 11:45:00,55.13,55.21,55.06,55.16,37966.0,54.5206,54.5997,54.4513,54.5502,37966.0
2022-08-10 11:50:00,55.15,55.22,55.07,55.21,12579.0,54.5403,54.6096,54.4612,54.5997,12579.0
2022-08-10 11:55:00,55.22,55.24,55.18,55.22,5963.0,54.6096,54.6293,54.57,54.6096,5963.0
2022-08-10 12:00:00,55.22,55.29,55.14,55.17,33866.0,54.6096,54.6788,54.5305,54.5601,33866.0
2022-08-10 12:05:00,55.16,55.16,55.01,55.09,26292.0,54.5502,54.5502,54.4019,54.481,26292.0
2022-08-10 12:10:00,55.08,55.12,55.03,55.03,17967.0,54.4711,54.5107,54.4217,54.4217,17967.0
2022-08-10 12:15:00,55.03,55.09,54.82,54.85,27767.0,54.4217,54.481,54.214,54.2437,27767.0
2022-08-10 12:20:00,54.86,54.86,54.73,54.83,27622.0,54.2535,54.2535,54.125,54.2239,27622.0
2022-08-10 12:25:00,54.83,54.9,54.79,54.9,17952.0,54.2239,54.2931,54.1843,54.2931,17952.0
2022-08-10 12:30:00,54.91,54.95,54.86,54.92,18003.0,54.303,54.3426,54.2535,54.3129,18003.0
2022-08-10 12:35:00,54.93,55.0,54.93,55.0,11718.0,54.3228,54.392,54.3228,54.392,11718.0
2022-08-10 12:40:00,54.98,55.0,54.88,54.98,13042.0,54.3722,54.392,54.2733,54.3722,13042.0
2022-08-10 12:45:00,54.96,54.97,54.86,54.9,6358.0,54.3524,54.3623,54.2535,54.2931,6358.0
2022-08-10 12:50:00,54.9,54.93,54.82,54.93,8411.0,54.2931,54.3228,54.214,54.3228,8411.0
2022-08-10 12:55:00,54.94,54.94,54.87,54.93,14372.0,54.3327,54.3327,54.2634,54.3228,14372.0
2022-08-10 13:00:00,54.9,54.9,54.77,54.82,17318.0,54.2931,54.2931,54.1645,54.214,17318.0
2022-08-10 13:05:00,54.84,54.95,54.81,54.95,5992.0,54.2338,54.3426,54.2041,54.3426,5992.0
2022-08-10 13:10:00,54.94,55.03,54.94,55.02,18546.0,54.3327,54.4217,54.3327,54.4118,18546.0
2022-08-10 13:15:00,55.02,55.06,54.99,55.05,18505.0,54.4118,54.4513,54.3821,54.4414,18505.0
2022-08-10 13:20:00,55.04,55.09,55.0,55.09,8625.0,54.4316,54.481,54.392,54.481,8625.0
2022-08-10 13:25:00,55.08,55.1,54.99,55.0,55265.0,54.4711,54.4909,54.3821,54.392,55265.0
2022-08-10 13:30:00,55.0,55.05,54.89,54.99,44567.0,54.392,54.4414,54.2832,54.3821,44567.0
2022-08-10 13:35:00,55.02,55.07,54.98,55.07,11685.0,54.4118,54.4612,54.3722,54.4612,11685.0
2022-08-10 13:40:00,55.07,55.12,55.05,55.12,12979.0,54.4612,54.5107,54.4414,54.5107,12979.0
2022-08-10 13:45:00,55.11,55.25,55.11,55.25,34093.0,54.5008,54.6392,54.5008,54.6392,34093.0
2022-08-10 13:50:00,55.25,55.26,55.21,55.26,13177.0,54.6392,54.6491,54.5997,54.6491,13177.0
2022-08-10 13:55:00,55.26,55.31,55.1,55.16,106341.0,54.6491,54.6986,54.4909,54.5502,106341.0
2022-08-10 14:00:00,55.18,55.23,55.13,55.23,44173.0,54.57,54.6195,54.5206,54.6195,44173.0
2022-08-10 14:05:00,55.23,55.24,55.13,55.16,38271.0,54.6195,54.6293,54.5206,54.5502,38271.0
2022-08-10 14:10:00,55.16,55.17,55.06,55.07,19708.0,54.5502,54.5601,54.4513,54.4612,19708.0
2022-08-10 14:15:00,55.07,55.12,55.04,55.05,9490.0,54.4612,54.5107,54.4316,54.4414,9490.0
2022-08-10 14:20:00,55.05,55.12,55.03,55.09,16357.0,54.4414,54.5107,54.4217,54.481,16357.0
2022-08-10 14:25:00,55.09,55.12,55.07,55.09,8802.0,54.481,54.5107,54.4612,54.481,8802.0
2022-08-10 14:30:00,55.1,55.12,54.97,55.12,24790.0,54.4909,54.5107,54.3623,54.5107,24790.0
2022-08-10 14:35:00,55.16,55.17,55.09,55.12,16914.0,54.5502,54.5601,54.481,54.5107,16914.0
2022-08-10 14:40:00,55.12,55.19,55.12,55.15,23962.0,54.5107,54.5799,54.5107,54.5403,23962.0
2022-08-10 14:45:00,55.15,55.16,55.02,55.03,33586.0,54.5403,54.5502,54.4118,54.4217,33586.0
2022-08-10 14:50:00,55.0,55.06,54.98,55.02,24354.0,54.392,54.4513,54.3722,54.4118,24354.0
2022-08-10 14:55:00,55.01,55.03,54.91,54.92,9847.0,54.4019,54.4217,54.303,54.3129,9847.0
2022-08-10 15:00:00,54.9,55.02,54.86,55.01,22432.0,54.2931,54.4118,54.2535,54.4019,22432.0
2022-08-10 15:05:00,55.02,55.02,54.91,54.96,10881.0,54.4118,54.4118,54.303,54.3524,10881.0
2022-08-10 15:10:00,54.95,55.07,54.95,55.06,7292.0,54.3426,54.4612,54.3426,54.4513,7292.0
2022-08-10 15:15:00,55.08,55.14,55.02,55.14,15611.0,54.4711,54.5305,54.4118,54.5305,15611.0
2022-08-10 15:20:00,55.13,55.23,55.11,55.22,19790.0,54.5206,54.6195,54.5008,54.6096,19790.0
2022-08-10 15:25:00,55.22,55.26,55.19,55.23,19503.0,54.6096,54.6491,54.5799,54.6195,19503.0
2022-08-10 15:30:00,55.23,55.23,55.15,55.19,30800.0,54.6195,54.6195,54.5403,54.5799,30800.0
2022-08-10 15:35:00,55.19,55.32,55.18,55.31,31617.0,54.5799,54.7085,54.57,54.6986,31617.0
2022-08-10 15:40:00,55.31,55.4,55.26,55.39,41221.0,54.6986,54.7876,54.6491,54.7777,41221.0
2022-08-10 15:45:00,55.38,55.44,55.3,55.34,65015.0,54.7678,54.8271,54.6887,54.7282,65015.0
2022-08-10 15:50:00,55.35,55.46,55.28,55.41,62448.0,54.7381,54.8469,54.6689,54.7975,62448.0
2022-08-10 15:55:00,55.42,55.43,55.28,55.36,163271.0,54.8074,54.8172,54.6689,54.748,163271.0
2022-08-11 09:30:00,56.17,56.26,55.9,55.91,191235.0,55.5491,55.6381,55.2821,55.2919,191235.0
2022-08-11 09:35:00,55.89,56.14,55.89,56.08,113841.0,55.2722,55.5194,55.2722,55.4601,113841.0
2022-08-11 09:40:00,56.06,56.34,56.05,56.11,93488.0,55.4403,55.7172,55.4304,55.4897,93488.0
2022-08-11 09:45:00,56.08,56.29,55.97,56.21,85590.0,55.4601,55.6677,55.3513,55.5886,85590.0
2022-08-11 09:50:00,56.25,56.28,56.12,56.15,34157.0,55.6282,55.6579,55.4996,55.5293,34157.0
2022-08-11 09:55:00,56.14,56.21,56.08,56.18,33478.0,55.5194,55.5886,55.4601,55.559,33478.0
2022-08-11 10:00:00,56.18,56.47,56.18,56.44,72582.0,55.559,55.8458,55.559,55.8161,72582.0
2022-08-11 10:05:00,56.46,56.61,56.46,56.53,59307.0,55.8359,55.9842,55.8359,55.9051,59307.0
2022-08-11 10:10:00,56.55,56.7,56.53,56.68,38455.0,55.9249,56.0732,55.9051,56.0534,38455.0
2022-08-11 10:15:00,56.67,56.86,56.67,56.83,59087.0,56.0435,56.2314,56.0435,56.2018,59087.0
2022-08-11 10:20:00,56.82,56.82,56.55,56.55,68309.0,56.1919,56.1919,55.9249,55.9249,68309.0
2022-08-11 10:25:00,56.55,56.57,56.43,56.44,27550.0,55.9249,55.9446,55.8062,55.8161,27550.0
2022-08-11 10:30:00,56.47,56.57,56.44,56.5,28628.0,55.8458,55.9446,55.8161,55.8754,28628.0
2022-08-11 10:35:00,56.55,56.63,56.41,56.44,38533.0,55.9249,56.004,55.7864,55.8161,38533.0
2022-08-11 10:40:00,56.45,56.47,56.16,56.25,53173.0,55.826,55.8458,55.5392,55.6282,53173.0
2022-08-11 10:45:00,56.23,56.24,55.96,56.04,55771.0,55.6084,55.6183,55.3414,55.4205,55771.0
2022-08-11 10:50:00,56.04,56.18,56.0,56.15,21459.0,55.4205,55.559,55.3809,55.5293,21459.0
2022-08-11 10:55:00,56.13,56.18,56.05,56.12,39063.0,55.5095,55.559,55.4304,55.4996,39063.0
2022-08-11 11:00:00,56.12,56.17,55.9,55.91,45820.0,55.4996,55.5491,55.2821,55.2919,45820.0
2022-08-11 11:05:00,55.9,55.93,55.46,55.54,101241.0,55.2821,55.3117,54.8469,54.926,101241.0
2022-08-11 11:10:00,55.56,55.62,55.44,55.58,30856.0,54.9458,55.0051,54.8271,54.9656,30856.0
2022-08-11 11:15:00,55.55,55.67,55.2,55.21,44694.0,54.9359,55.0546,54.5898,54.5997,44694.0
2022-08-11 11:20:00,55.23,55.44,55.23,55.4,41482.0,54.6195,54.8271,54.6195,54.7876,41482.0
2022-08-11 11:25:00,55.41,55.57,55.36,55.55,30992.0,54.7975,54.9557,54.748,54.9359,30992.0
2022-08-11 11:30:00,55.55,55.68,55.52,55.61,78247.0,54.9359,55.0645,54.9063,54.9953,78247.0
2022-08-11 11:35:00,55.63,55.69,55.51,55.57,20719.0,55.015,55.0744,54.8964,54.9557,20719.0
2022-08-11 11:40:00,55.56,55.65,55.5,55.59,21310.0,54.9458,55.0348,54.8865,54.9755,21310.0
2022-08-11 11:45:00,55.58,55.59,55.33,55.35,23574.0,54.9656,54.9755,54.7184,54.7381,23574.0
2022-08-11 11:50:00,55.34,55.34,55.1,55.29,32035.0,54.7282,54.7282,54.4909,54.6788,32035.0
2022-08-11 11:55:00,55.32,55.43,55.26,55.33,22674.0,54.7085,54.8172,54.6491,54.7184,22674.0
2022-08-11 12:00:00,55.34,55.45,55.29,55.36,21437.0,54.7282,54.837,54.6788,54.748,21437.0
2022-08-11 12:05:00,55.39,55.39,55.23,55.3,27603.0,54.7777,54.7777,54.6195,54.6887,27603.0
2022-08-11 12:10:00,55.27,55.36,55.19,55.28,19669.0,54.659,54.748,54.5799,54.6689,19669.0
2022-08-11 12:15:00,55.29,55.43,55.19,55.33,26279.0,54.6788,54.8172,54.5799,54.7184,26279.0
2022-08-11 12:20:00,55.33,55.34,55.22,55.28,7970.0,54.7184,54.7282,54.6096,54.6689,7970.0
2022-08-11 12:25:00,55.27,55.47,55.25,55.47,17335.0,54.659,54.8568,54.6392,54.8568,17335.0
2022-08-11 12:30:00,55.47,55.66,55.46,55.64,53791.0,54.8568,55.0447,54.8469,55.0249,53791.0
2022-08-11 12:35:00,55.64,55.66,55.59,55.59,37791.0,55.0249,55.0447,54.9755,54.9755,37791.0
2022-08-11 12:40:00,55.59,55.61,55.54,55.58,38225.0,54.9755,54.9953,54.926,54.9656,38225.0
2022-08-11 12:45:00,55.57,55.57,55.45,55.54,7411.0,54.9557,54.9557,54.837,54.926,7411.0
2022-08-11 12:50:00,55.54,55.62,55.51,55.6,12719.0,54.926,55.0051,54.8964,54.9854,12719.0
2022-08-11 12:55:00,55.62,55.65,55.56,55.6,10325.0,55.0051,55.0348,54.9458,54.9854,10325.0
2022-08-11 13:00:00,55.6,55.62,55.42,55.43,20230.0,54.9854,55.0051,54.8074,54.8172,20230.0
2022-08-11 13:05:00,55.44,55.52,55.37,55.4,9943.0,54.8271,54.9063,54.7579,54.7876,9943.0
2022-08-11 13:10:00,55.39,55.54,55.39,55.51,13015.0,54.7777,54.926,54.7777,54.8964,13015.0
2022-08-11 13:15:00,55.53,55.71,55.47,55.7,19533.0,54.9161,55.0942,54.8568,55.0843,19533.0
2022-08-11 13:20:00,55.67,55.75,55.6,55.65,11533.0,55.0546,55.1337,54.9854,55.0348,11533.0
2022-08-11 13:25:00,55.64,55.67,55.53,55.54,11565.0,55.0249,55.0546,54.9161,54.926,11565.0
2022-08-11 13:30:00,55.54,55.57,55.41,55.41,13616.0,54.926,54.9557,54.7975,54.7975,13616.0
2022-08-11 13:35:00,55.42,55.55,55.42,55.51,6431.0,54.8074,54.9359,54.8074,54.8964,6431.0
2022-08-11 13:40:00,55.53,55.6,55.52,55.53,9388.0,54.9161,54.9854,54.9063,54.9161,9388.0
2022-08-11 13:45:00,55.49,55.51,55.39,55.41,16225.0,54.8766,54.8964,54.7777,54.7975,16225.0
2022-08-11 13:50:00,55.42,55.46,55.31,55.33,8000.0,54.8074,54.8469,54.6986,54.7184,8000.0
2022-08-11 13:55:00,55.35,55.36,55.27,55.33,10733.0,54.7381,54.748,54.659,54.7184,10733.0
2022-08-11 14:00:00,55.31,55.31,55.06,55.14,20030.0,54.6986,54.6986,54.4513,54.5305,20030.0
2022-08-11 14:05:00,55.11,55.14,55.04,55.05,13909.0,54.5008,54.5305,54.4316,54.4414,13909.0
2022-08-11 14:10:00,55.1,55.1,54.92,54.94,33789.0,54.4909,54.4909,54.3129,54.3327,33789.0
2022-08-11 14:15:00,54.94,55.09,54.9,55.08,43451.0,54.3327,54.481,54.2931,54.4711,43451.0
2022-08-11 14:20:00,55.06,55.08,54.98,55.07,6843.0,54.4513,54.4711,54.3722,54.4612,6843.0
2022-08-11 14:25:00,55.02,55.1,55.02,55.06,9195.0,54.4118,54.4909,54.4118,54.4513,9195.0
2022-08-11 14:30:00,55.05,55.06,54.87,54.93,13260.0,54.4414,54.4513,54.2634,54.3228,13260.0
2022-08-11 14:35:00,54.94,55.03,54.9,54.92,10383.0,54.3327,54.4217,54.2931,54.3129,10383.0
2022-08-11 14:40:00,54.93,54.95,54.78,54.86,21589.0,54.3228,54.3426,54.1744,54.2535,21589.0
2022-08-11 14:45:00,54.85,54.87,54.79,54.85,9227.0,54.2437,54.2634,54.1843,54.2437,9227.0
2022-08-11 14:50:00,54.86,54.86,54.54,54.54,59377.0,54.2535,54.2535,53.9371,53.9371,59377.0
2022-08-11 14:55:00,54.56,54.79,54.56,54.75,36003.0,53.9569,54.1843,53.9569,54.1448,36003.0
2022-08-11 15:00:00,54.75,54.79,54.69,54.79,16613.0,54.1448,54.1843,54.0854,54.1843,16613.0
2022-08-11 15:05:00,54.74,54.74,54.58,54.66,8076.0,54.1349,54.1349,53.9766,54.0558,8076.0
2022-08-11 15:10:00,54.72,54.72,54.5,54.61,27911.0,54.1151,54.1151,53.8975,54.0063,27911.0
2022-08-11 15:15:00,54.61,54.77,54.58,54.73,24268.0,54.0063,54.1645,53.9766,54.125,24268.0
2022-08-11 15:20:00,54.69,54.8,54.65,54.65,15483.0,54.0854,54.1942,54.0459,54.0459,15483.0
2022-08-11 15:25:00,54.66,54.77,54.64,54.75,20833.0,54.0558,54.1645,54.036,54.1448,20833.0
2022-08-11 15:30:00,54.78,54.86,54.67,54.82,17245.0,54.1744,54.2535,54.0656,54.214,17245.0
2022-08-11 15:35:00,54.82,54.83,54.61,54.64,26471.0,54.214,54.2239,54.0063,54.036,26471.0
2022-08-11 15:40:00,54.64,54.72,54.62,54.64,14382.0,54.036,54.1151,54.0162,54.036,14382.0
2022-08-11 15:45:00,54.63,54.63,54.51,54.57,40036.0,54.0261,54.0261,53.9074,53.9668,40036.0
2022-08-11 15:50:00,54.56,54.79,54.48,54.78,92523.0,53.9569,54.1843,53.8778,54.1744,92523.0
2022-08-11 15:55:00,54.77,54.78,54.61,54.73,171199.0,54.1645,54.1744,54.0063,54.125,171199.0
2022-08-12 09:30:00,55.44,55.52,55.17,55.28,94442.0,54.8271,54.9063,54.5601,54.6689,94442.0
2022-08-12 09:35:00,55.3,55.35,55.06,55.3,89454.0,54.6887,54.7381,54.4513,54.6887,89454.0
2022-08-12 09:40:00,55.38,55.64,55.37,55.63,33951.0,54.7678,55.0249,54.7579,55.015,33951.0
2022-08-12 09:45:00,55.61,55.67,55.24,55.3,59139.0,54.9953,55.0546,54.6293,54.6887,59139.0
2022-08-12 09:50:00,55.31,55.55,55.22,55.43,18558.0,54.6986,54.9359,54.6096,54.8172,18558.0
2022-08-12 09:55:00,55.38,55.63,55.35,55.59,20158.0,54.7678,55.015,54.7381,54.9755,20158.0
2022-08-12 10:00:00,55.57,55.59,55.12,55.38,121646.0,54.9557,54.9755,54.5107,54.7678,121646.0
2022-08-12 10:05:00,55.43,55.59,55.21,55.48,36024.0,54.8172,54.9755,54.5997,54.8667,36024.0
2022-08-12 10:10:00,55.53,55.78,55.52,55.63,31363.0,54.9161,55.1634,54.9063,55.015,31363.0
2022-08-12 10:15:00,55.67,55.89,55.58,55.89,25252.0,55.0546,55.2722,54.9656,55.2722,25252.0
2022-08-12 10:20:00,55.9,55.9,55.72,55.73,26485.0,55.2821,55.2821,55.104,55.1139,26485.0
2022-08-12 10:25:00,55.73,55.73,55.57,55.67,19373.0,55.1139,55.1139,54.9557,55.0546,19373.0
2022-08-12 10:30:00,55.63,55.77,55.53,55.62,34490.0,55.015,55.1535,54.9161,55.0051,34490.0
2022-08-12 10:35:00,55.62,55.73,55.48,55.51,17517.0,55.0051,55.1139,54.8667,54.8964,17517.0
2022-08-12 10:40:00,55.55,55.55,55.38,55.49,19364.0,54.9359,54.9359,54.7678,54.8766,19364.0
2022-08-12 10:45:00,55.45,55.51,55.32,55.37,19678.0,54.837,54.8964,54.7085,54.7579,19678.0
2022-08-12 10:50:00,55.4,55.6,55.39,55.58,8390.0,54.7876,54.9854,54.7777,54.9656,8390.0
2022-08-12 10:55:00,55.58,55.69,55.54,55.69,13697.0,54.9656,55.0744,54.926,55.0744,13697.0
2022-08-12 11:00:00,55.66,55.94,55.61,55.76,44407.0,55.0447,55.3216,54.9953,55.1436,44407.0
2022-08-12 11:05:00,55.8,55.83,55.69,55.75,12800.0,55.1832,55.2128,55.0744,55.1337,12800.0
2022-08-12 11:10:00,55.74,55.85,55.72,55.8,20318.0,55.1238,55.2326,55.104,55.1832,20318.0
2022-08-12 11:15:00,55.81,56.03,55.8,55.98,41963.0,55.193,55.4106,55.1832,55.3612,41963.0
2022-08-12 11:20:00,56.01,56.07,56.0,56.01,6477.0,55.3908,55.4502,55.3809,55.3908,6477.0
2022-08-12 11:25:00,56.01,56.06,55.96,55.99,21755.0,55.3908,55.4403,55.3414,55.3711,21755.0
2022-08-12 11:30:00,55.99,56.02,55.96,56.0,22715.0,55.3711,55.4007,55.3414,55.3809,22715.0
2022-08-12 11:35:00,56.0,56.12,55.98,56.07,23916.0,55.3809,55.4996,55.3612,55.4502,23916.0
2022-08-12 11:40:00,56.05,56.06,55.97,55.98,21443.0,55.4304,55.4403,55.3513,55.3612,21443.0
2022-08-12 11:45:00,55.96,56.06,55.96,56.0,6083.0,55.3414,55.4403,55.3414,55.3809,6083.0
2022-08-12 11:50:00,55.95,55.96,55.85,55.94,73530.0,55.3315,55.3414,55.2326,55.3216,73530.0
2022-08-12 11:55:00,55.95,55.99,55.86,55.86,11514.0,55.3315,55.3711,55.2425,55.2425,11514.0
2022-08-12 12:00:00,55.87,56.01,55.84,56.0,6137.0,55.2524,55.3908,55.2227,55.3809,6137.0
2022-08-12 12:05:00,55.97,56.06,55.97,56.06,6416.0,55.3513,55.4403,55.3513,55.4403,6416.0
2022-08-12 12:10:00,56.08,56.15,56.04,56.06,13654.0,55.4601,55.5293,55.4205,55.4403,13654.0
2022-08-12 12:15:00,56.05,56.15,56.04,56.13,8683.0,55.4304,55.5293,55.4205,55.5095,8683.0
2022-08-12 12:20:00,56.14,56.2,56.12,56.18,12258.0,55.5194,55.5787,55.4996,55.559,12258.0
2022-08-12 12:25:00,56.17,56.18,56.13,56.18,14131.0,55.5491,55.559,55.5095,55.559,14131.0
2022-08-12 12:30:00,56.18,56.18,56.12,56.16,6036.0,55.559,55.559,55.4996,55.5392,6036.0
2022-08-12 12:35:00,56.16,56.21,56.13,56.13,30835.0,55.5392,55.5886,55.5095,55.5095,30835.0
2022-08-12 12:40:00,56.12,56.15,56.07,56.15,12295.0,55.4996,55.5293,55.4502,55.5293,12295.0
2022-08-12 12:45:00,56.15,56.17,56.13,56.13,2952.0,55.5293,55.5491,55.5095,55.5095,2952.0
2022-08-12 12:50:00,56.11,56.13,56.04,56.05,8008.0,55.4897,55.5095,55.4205,55.4304,8008.0
2022-08-12 12:55:00,56.08,56.09,56.02,56.06,15408.0,55.4601,55.47,55.4007,55.4403,15408.0
2022-08-12 13:00:00,56.06,56.09,56.02,56.05,8382.0,55.4403,55.47,55.4007,55.4304,8382.0
2022-08-12 13:05:00,56.05,56.18,56.05,56.17,30415.0,55.4304,55.559,55.4304,55.5491,30415.0
2022-08-12 13:10:00,56.19,56.21,56.16,56.18,9389.0,55.5688,55.5886,55.5392,55.559,9389.0
2022-08-12 13:15:00,56.2,56.24,56.18,56.24,12929.0,55.5787,55.6183,55.559,55.6183,12929.0
2022-08-12 13:20:00,56.23,56.27,56.23,56.24,7156.0,55.6084,55.648,55.6084,55.6183,7156.0
2022-08-12 13:25:00,56.23,56.25,56.22,56.24,4591.0,55.6084,55.6282,55.5985,55.6183,4591.0
2022-08-12 13:30:00,56.25,56.27,56.21,56.27,3481.0,55.6282,55.648,55.5886,55.648,3481.0
2022-08-12 13:35:00,56.27,56.28,56.2,56.21,5124.0,55.648,55.6579,55.5787,55.5886,5124.0
2022-08-12 13:40:00,56.21,56.27,56.21,56.23,4515.0,55.5886,55.648,55.5886,55.6084,4515.0
2022-08-12 13:45:00,56.24,56.24,56.22,56.23,15238.0,55.6183,55.6183,55.5985,55.6084,15238.0
2022-08-12 13:50:00,56.24,56.32,56.24,56.28,85499.0,55.6183,55.6974,55.6183,55.6579,85499.0
2022-08-12 13:55:00,56.28,56.29,56.23,56.25,6530.0,55.6579,55.6677,55.6084,55.6282,6530.0
2022-08-12 14:00:00,56.25,56.28,56.24,56.28,6153.0,55.6282,55.6579,55.6183,55.6579,6153.0
2022-08-12 14:05:00,56.28,56.29,56.24,56.26,8066.0,55.6579,55.6677,55.6183,55.6381,8066.0
2022-08-12 14:10:00,56.26,56.32,56.25,56.32,18577.0,55.6381,55.6974,55.6282,55.6974,18577.0
2022-08-12 14:15:00,56.31,56.33,56.27,56.3,20451.0,55.6875,55.7073,55.648,55.6776,20451.0
2022-08-12 14:20:00,56.31,56.33,56.28,56.32,7499.0,55.6875,55.7073,55.6579,55.6974,7499.0
2022-08-12 14:25:00,56.3,56.38,56.29,56.38,14840.0,55.6776,55.7567,55.6677,55.7567,14840.0
2022-08-12 14:30:00,56.36,56.5,56.36,56.5,56398.0,55.737,55.8754,55.737,55.8754,56398.0
2022-08-12 14:35:00,56.51,56.51,56.43,56.44,10066.0,55.8853,55.8853,55.8062,55.8161,10066.0
2022-08-12 14:40:00,56.45,56.5,56.43,56.5,15388.0,55.826,55.8754,55.8062,55.8754,15388.0
2022-08-12 14:45:00,56.5,56.55,56.49,56.54,20465.0,55.8754,55.9249,55.8655,55.915,20465.0
2022-08-12 14:50:00,56.55,56.56,56.49,56.51,10092.0,55.9249,55.9348,55.8655,55.8853,10092.0
2022-08-12 14:55:00,56.49,56.57,56.48,56.57,10205.0,55.8655,55.9446,55.8556,55.9446,10205.0
2022-08-12 15:00:00,56.56,56.59,56.52,56.56,8344.0,55.9348,55.9644,55.8952,55.9348,8344.0
2022-08-12 15:05:00,56.59,56.66,56.58,56.64,20937.0,55.9644,56.0337,55.9545,56.0139,20937.0
2022-08-12 15:10:00,56.65,56.75,56.65,56.7,16501.0,56.0238,56.1227,56.0238,56.0732,16501.0
2022-08-12 15:15:00,56.7,56.75,56.68,56.75,14900.0,56.0732,56.1227,56.0534,56.1227,14900.0
2022-08-12 15:20:00,56.73,56.74,56.63,56.64,26466.0,56.1029,56.1128,56.004,56.0139,26466.0
2022-08-12 15:25:00,56.66,56.75,56.63,56.75,22342.0,56.0337,56.1227,56.004,56.1227,22342.0
2022-08-12 15:30:00,56.73,56.79,56.72,56.76,17124.0,56.1029,56.1622,56.093,56.1325,17124.0
2022-08-12 15:35:00,56.77,56.81,56.73,56.78,32113.0,56.1424,56.182,56.1029,56.1523,32113.0
2022-08-12 15:40:00,56.78,56.79,56.73,56.77,23287.0,56.1523,56.1622,56.1029,56.1424,23287.0
2022-08-12 15:45:00,56.77,56.77,56.66,56.75,34509.0,56.1424,56.1424,56.0337,56.1227,34509.0
2022-08-12 15:50:00,56.77,56.83,56.7,56.76,103822.0,56.1424,56.2018,56.0732,56.1325,103822.0
2022-08-12 15:55:00,56.76,56.91,56.73,56.89,235495.0,56.1325,56.2809,56.1029,56.2611,235495.0
2022-08-15 09:30:00,56.5,57.05,56.5,57.04,126125.0,55.8754,56.4193,55.8754,56.4095,126125.0
2022-08-15 09:35:00,57.06,57.1,56.85,56.94,66338.0,56.4292,56.4688,56.2216,56.3106,66338.0
2022-08-15 09:40:00,56.94,56.95,56.6,56.65,106210.0,56.3106,56.3204,55.9743,56.0238,106210.0
2022-08-15 09:45:00,56.67,56.82,56.66,56.67,45943.0,56.0435,56.1919,56.0337,56.0435,45943.0
2022-08-15 09:50:00,56.67,57.18,56.64,57.16,108647.0,56.0435,56.5479,56.0139,56.5281,108647.0
2022-08-15 09:55:00,57.19,57.33,57.14,57.19,92857.0,56.5578,56.6962,56.5083,56.5578,92857.0
2022-08-15 10:00:00,57.2,57.2,56.93,57.0,28797.0,56.5677,56.5677,56.3007,56.3699,28797.0
2022-08-15 10:05:00,57.03,57.1,56.97,57.05,20984.0,56.3996,56.4688,56.3402,56.4193,20984.0
2022-08-15 10:10:00,57.08,57.12,56.76,56.77,22964.0,56.449,56.4886,56.1325,56.1424,22964.0
2022-08-15 10:15:00,56.76,56.81,56.68,56.76,21412.0,56.1325,56.182,56.0534,56.1325,21412.0
2022-08-15 10:20:00,56.75,56.76,56.54,56.62,15334.0,56.1227,56.1325,55.915,55.9941,15334.0
2022-08-15 10:25:00,56.59,56.8,56.59,56.78,12527.0,55.9644,56.1721,55.9644,56.1523,12527.0
2022-08-15 10:30:00,56.76,56.98,56.74,56.95,14819.0,56.1325,56.3501,56.1128,56.3204,14819.0
2022-08-15 10:35:00,56.95,56.95,56.81,56.85,17481.0,56.3204,56.3204,56.182,56.2216,17481.0
2022-08-15 10:40:00,56.88,56.98,56.84,56.84,6439.0,56.2512,56.3501,56.2117,56.2117,6439.0
2022-08-15 10:45:00,56.85,56.87,56.63,56.64,6654.0,56.2216,56.2413,56.004,56.0139,6654.0
2022-08-15 10:50:00,56.67,56.78,56.62,56.73,11634.0,56.0435,56.1523,55.9941,56.1029,11634.0
2022-08-15 10:55:00,56.73,56.78,56.65,56.77,12108.0,56.1029,56.1523,56.0238,56.1424,12108.0
2022-08-15 11:00:00,56.71,56.79,56.6,56.77,18981.0,56.0831,56.1622,55.9743,56.1424,18981.0
2022-08-15 11:05:00,56.8,56.86,56.69,56.72,11306.0,56.1721,56.2314,56.0633,56.093,11306.0
2022-08-15 11:10:00,56.69,56.7,56.57,56.63,7122.0,56.0633,56.0732,55.9446,56.004,7122.0
2022-08-15 11:15:00,56.66,56.8,56.64,56.79,5658.0,56.0337,56.1721,56.0139,56.1622,5658.0
2022-08-15 11:20:00,56.81,56.98,56.77,56.93,22183.0,56.182,56.3501,56.1424,56.3007,22183.0
2022-08-15 11:25:00,56.92,56.98,56.91,56.98,7769.0,56.2908,56.3501,56.2809,56.3501,7769.0
2022-08-15 11:30:00,57.01,57.09,56.97,57.09,9878.0,56.3798,56.4589,56.3402,56.4589,9878.0
2022-08-15 11:35:00,57.12,57.24,57.12,57.23,3140.0,56.4886,56.6072,56.4886,56.5974,3140.0
2022-08-15 11:40:00,57.23,57.36,57.17,57.35,26531.0,56.5974,56.7259,56.538,56.716,26531.0
2022-08-15 11:45:00,57.38,57.52,57.38,57.5,29136.0,56.7457,56.8841,56.7457,56.8644,29136.0
2022-08-15 11:50:00,57.51,57.55,57.46,57.5,33307.0,56.8743,56.9138,56.8248,56.8644,33307.0
2022-08-15 11:55:00,57.5,57.55,57.46,57.5,40257.0,56.8644,56.9138,56.8248,56.8644,40257.0
2022-08-15 12:00:00,57.51,57.52,57.38,57.47,13102.0,56.8743,56.8841,56.7457,56.8347,13102.0
2022-08-15 12:05:00,57.43,57.44,57.38,57.39,7777.0,56.7951,56.805,56.7457,56.7556,7777.0
2022-08-15 12:10:00,57.39,57.53,57.38,57.46,31214.0,56.7556,56.894,56.7457,56.8248,31214.0
2022-08-15 12:15:00,57.46,57.53,57.39,57.4,51340.0,56.8248,56.894,56.7556,56.7655,51340.0
2022-08-15 12:20:00,57.4,57.44,57.35,57.43,50282.0,56.7655,56.805,56.716,56.7951,50282.0
2022-08-15 12:25:00,57.44,57.5,57.41,57.48,18523.0,56.805,56.8644,56.7754,56.8446,18523.0
2022-08-15 12:30:00,57.5,57.54,57.45,57.54,53259.0,56.8644,56.9039,56.8149,56.9039,53259.0
2022-08-15 12:35:00,57.54,57.55,57.44,57.45,35815.0,56.9039,56.9138,56.805,56.8149,35815.0
2022-08-15 12:40:00,57.45,57.52,57.43,57.52,4843.0,56.8149,56.8841,56.7951,56.8841,4843.0
2022-08-15 12:45:00,57.51,57.52,57.45,57.49,8223.0,56.8743,56.8841,56.8149,56.8545,8223.0
2022-08-15 12:50:00,57.5,57.55,57.48,57.53,5687.0,56.8644,56.9138,56.8446,56.894,5687.0
2022-08-15 12:55:00,57.53,57.63,57.52,57.6,20019.0,56.894,56.9929,56.8841,56.9633,20019.0
2022-08-15 13:00:00,57.6,57.6,57.49,57.54,9958.0,56.9633,56.9633,56.8545,56.9039,9958.0
2022-08-15 13:05:00,57.55,57.7,57.55,57.66,19412.0,56.9138,57.0622,56.9138,57.0226,19412.0
2022-08-15 13:10:00,57.66,57.68,57.62,57.63,15096.0,57.0226,57.0424,56.983,56.9929,15096.0
2022-08-15 13:15:00,57.62,57.66,57.56,57.57,8484.0,56.983,57.0226,56.9237,56.9336,8484.0
2022-08-15 13:20:00,57.57,57.64,57.52,57.63,6005.0,56.9336,57.0028,56.8841,56.9929,6005.0
2022-08-15 13:25:00,57.62,57.66,57.57,57.62,8886.0,56.983,57.0226,56.9336,56.983,8886.0
2022-08-15 13:30:00,57.62,57.63,57.55,57.55,10076.0,56.983,56.9929,56.9138,56.9138,10076.0
2022-08-15 13:35:00,57.55,57.57,57.44,57.45,5385.0,56.9138,56.9336,56.805,56.8149,5385.0
2022-08-15 13:40:00,57.45,57.5,57.42,57.43,11035.0,56.8149,56.8644,56.7852,56.7951,11035.0
2022-08-15 13:45:00,57.45,57.52,57.45,57.52,8668.0,56.8149,56.8841,56.8149,56.8841,8668.0
2022-08-15 13:50:00,57.52,57.54,57.48,57.52,63660.0,56.8841,56.9039,56.8446,56.8841,63660.0
2022-08-15 13:55:00,57.55,57.57,57.52,57.57,2647.0,56.9138,56.9336,56.8841,56.9336,2647.0
2022-08-15 14:00:00,57.56,57.58,57.51,57.53,5284.0,56.9237,56.9435,56.8743,56.894,5284.0
2022-08-15 14:05:00,57.52,57.53,57.42,57.42,7847.0,56.8841,56.894,56.7852,56.7852,7847.0
2022-08-15 14:10:00,57.44,57.46,57.4,57.45,7696.0,56.805,56.8248,56.7655,56.8149,7696.0
2022-08-15 14:15:00,57.46,57.54,57.46,57.54,2769.0,56.8248,56.9039,56.8248,56.9039,2769.0
2022-08-15 14:20:00,57.55,57.56,57.45,57.51,17227.0,56.9138,56.9237,56.8149,56.8743,17227.0
2022-08-15 14:25:00,57.49,57.51,57.42,57.48,3245.0,56.8545,56.8743,56.7852,56.8446,3245.0
2022-08-15 14:30:00,57.52,57.62,57.45,57.59,11010.0,56.8841,56.983,56.8149,56.9534,11010.0
2022-08-15 14:35:00,57.59,57.66,57.57,57.66,6282.0,56.9534,57.0226,56.9336,57.0226,6282.0
2022-08-15 14:40:00,57.66,57.67,57.61,57.63,6196.0,57.0226,57.0325,56.9731,56.9929,6196.0
2022-08-15 14:45:00,57.63,57.67,57.59,57.67,6452.0,56.9929,57.0325,56.9534,57.0325,6452.0
2022-08-15 14:50:00,57.67,57.73,57.65,57.68,100010.0,57.0325,57.0918,57.0127,57.0424,100010.0
2022-08-15 14:55:00,57.71,57.74,57.7,57.72,6732.0,57.072,57.1017,57.0622,57.0819,6732.0
2022-08-15 15:00:00,57.74,57.78,57.68,57.75,14341.0,57.1017,57.1413,57.0424,57.1116,14341.0
2022-08-15 15:05:00,57.77,57.81,57.71,57.72,17950.0,57.1314,57.1709,57.072,57.0819,17950.0
2022-08-15 15:10:00,57.72,57.86,57.68,57.8,45059.0,57.0819,57.2204,57.0424,57.161,45059.0
2022-08-15 15:15:00,57.81,57.88,57.8,57.87,14889.0,57.1709,57.2402,57.161,57.2303,14889.0
2022-08-15 15:20:00,57.89,57.93,57.89,57.92,12177.0,57.2501,57.2896,57.2501,57.2797,12177.0
2022-08-15 15:25:00,57.93,57.93,57.83,57.88,20588.0,57.2896,57.2896,57.1907,57.2402,20588.0
2022-08-15 15:30:00,57.88,57.89,57.82,57.89,15189.0,57.2402,57.2501,57.1808,57.2501,15189.0
2022-08-15 15:35:00,57.88,57.9,57.84,57.86,9848.0,57.2402,57.2599,57.2006,57.2204,9848.0
2022-08-15 15:40:00,57.85,57.85,57.78,57.79,29102.0,57.2105,57.2105,57.1413,57.1512,29102.0
2022-08-15 15:45:00,57.78,57.89,57.78,57.86,41414.0,57.1413,57.2501,57.1413,57.2204,41414.0
2022-08-15 15:50:00,57.87,57.92,57.69,57.73,56138.0,57.2303,57.2797,57.0523,57.0918,56138.0
2022-08-15 15:55:00,57.72,57.77,57.67,57.76,58810.0,57.0819,57.1314,57.0325,57.1215,58810.0
2022-08-16 09:30:00,57.38,57.54,57.28,57.39,251330.0,56.7457,56.9039,56.6468,56.7556,251330.0
2022-08-16 09:35:00,57.37,57.54,57.13,57.28,130374.0,56.7358,56.9039,56.4985,56.6468,130374.0
2022-08-16 09:40:00,57.28,57.33,57.13,57.19,53197.0,56.6468,56.6962,56.4985,56.5578,53197.0
2022-08-16 09:45:00,57.18,57.29,57.04,57.06,32100.0,56.5479,56.6567,56.4095,56.4292,32100.0
2022-08-16 09:50:00,57.01,57.1,56.91,57.06,51381.0,56.3798,56.4688,56.2809,56.4292,51381.0
2022-08-16 09:55:00,57.05,57.24,57.03,57.19,19838.0,56.4193,56.6072,56.3996,56.5578,19838.0
2022-08-16 10:00:00,57.15,57.16,56.78,56.92,56465.0,56.5182,56.5281,56.1523,56.2908,56465.0
2022-08-16 10:05:00,56.9,57.03,56.9,56.98,21757.0,56.271,56.3996,56.271,56.3501,21757.0
2022-08-16 10:10:00,56.97,57.11,56.97,56.99,25740.0,56.3402,56.4787,56.3402,56.36,25740.0
2022-08-16 10:15:00,56.94,56.95,56.75,56.95,31106.0,56.3106,56.3204,56.1227,56.3204,31106.0
2022-08-16 10:20:00,56.96,57.0,56.89,56.96,18672.0,56.3303,56.3699,56.2611,56.3303,18672.0
2022-08-16 10:25:00,56.9,56.9,56.71,56.78,17574.0,56.271,56.271,56.0831,56.1523,17574.0
2022-08-16 10:30:00,56.75,56.75,56.41,56.42,105694.0,56.1227,56.1227,55.7864,55.7963,105694.0
2022-08-16 10:35:00,56.4,56.6,56.4,56.5,27360.0,55.7765,55.9743,55.7765,55.8754,27360.0
2022-08-16 10:40:00,56.5,56.74,56.43,56.73,94115.0,55.8754,56.1128,55.8062,56.1029,94115.0
2022-08-16 10:45:00,56.71,56.83,56.69,56.78,20039.0,56.0831,56.2018,56.0633,56.1523,20039.0
2022-08-16 10:50:00,56.79,56.91,56.77,56.8,19157.0,56.1622,56.2809,56.1424,56.1721,19157.0
2022-08-16 10:55:00,56.85,56.85,56.65,56.7,11468.0,56.2216,56.2216,56.0238,56.0732,11468.0
2022-08-16 11:00:00,56.69,56.87,56.68,56.68,11408.0,56.0633,56.2413,56.0534,56.0534,11408.0
2022-08-16 11:05:00,56.67,56.85,56.67,56.76,12442.0,56.0435,56.2216,56.0435,56.1325,12442.0
2022-08-16 11:10:00,56.83,57.05,56.82,57.04,25407.0,56.2018,56.4193,56.1919,56.4095,25407.0
2022-08-16 11:15:00,57.05,57.25,57.04,57.24,17060.0,56.4193,56.6171,56.4095,56.6072,17060.0
2022-08-16 11:20:00,57.24,57.24,57.12,57.18,7256.0,56.6072,56.6072,56.4886,56.5479,7256.0
2022-08-16 11:25:00,57.14,57.31,57.11,57.29,17207.0,56.5083,56.6765,56.4787,56.6567,17207.0
2022-08-16 11:30:00,57.28,57.48,57.26,57.4,59756.0,56.6468,56.8446,56.627,56.7655,59756.0
2022-08-16 11:35:00,57.4,57.45,57.34,57.45,14663.0,56.7655,56.8149,56.7061,56.8149,14663.0
2022-08-16 11:40:00,57.44,57.46,57.38,57.44,20776.0,56.805,56.8248,56.7457,56.805,20776.0
2022-08-16 11:45:00,57.45,57.57,57.4,57.48,32528.0,56.8149,56.9336,56.7655,56.8446,32528.0
2022-08-16 11:50:00,57.48,57.65,57.46,57.64,16136.0,56.8446,57.0127,56.8248,57.0028,16136.0
2022-08-16 11:55:00,57.66,57.73,57.6,57.66,22572.0,57.0226,57.0918,56.9633,57.0226,22572.0
2022-08-16 12:00:00,57.67,57.74,57.6,57.61,22165.0,57.0325,57.1017,56.9633,56.9731,22165.0
2022-08-16 12:05:00,57.61,57.68,57.57,57.57,29218.0,56.9731,57.0424,56.9336,56.9336,29218.0
2022-08-16 12:10:00,57.59,57.68,57.55,57.67,20914.0,56.9534,57.0424,56.9138,57.0325,20914.0
2022-08-16 12:15:00,57.66,57.75,57.66,57.73,29071.0,57.0226,57.1116,57.0226,57.0918,29071.0
2022-08-16 12:20:00,57.72,57.72,57.6,57.65,18965.0,57.0819,57.0819,56.9633,57.0127,18965.0
2022-08-16 12:25:00,57.58,57.58,57.49,57.49,13781.0,56.9435,56.9435,56.8545,56.8545,13781.0
2022-08-16 12:30:00,57.47,57.56,57.45,57.55,4345.0,56.8347,56.9237,56.8149,56.9138,4345.0
2022-08-16 12:35:00,57.53,57.55,57.47,57.47,3640.0,56.894,56.9138,56.8347,56.8347,3640.0
2022-08-16 12:40:00,57.45,57.49,57.34,57.35,18819.0,56.8149,56.8545,56.7061,56.716,18819.0
2022-08-16 12:45:00,57.35,57.39,57.32,57.34,13840.0,56.716,56.7556,56.6864,56.7061,13840.0
2022-08-16 12:50:00,57.34,57.45,57.31,57.4,12593.0,56.7061,56.8149,56.6765,56.7655,12593.0
2022-08-16 12:55:00,57.41,57.49,57.39,57.45,7440.0,56.7754,56.8545,56.7556,56.8149,7440.0
2022-08-16 13:00:00,57.47,57.55,57.46,57.54,4869.0,56.8347,56.9138,56.8248,56.9039,4869.0
2022-08-16 13:05:00,57.53,57.62,57.51,57.62,5263.0,56.894,56.983,56.8743,56.983,5263.0
2022-08-16 13:10:00,57.62,57.63,57.58,57.6,4729.0,56.983,56.9929,56.9435,56.9633,4729.0
2022-08-16 13:15:00,57.62,57.68,57.62,57.64,7187.0,56.983,57.0424,56.983,57.0028,7187.0
2022-08-16 13:20:00,57.63,57.67,57.59,57.67,2354.0,56.9929,57.0325,56.9534,57.0325,2354.0
2022-08-16 13:25:00,57.68,57.68,57.61,57.61,2958.0,57.0424,57.0424,56.9731,56.9731,2958.0
2022-08-16 13:30:00,57.61,57.71,57.58,57.71,10768.0,56.9731,57.072,56.9435,57.072,10768.0
2022-08-16 13:35:00,57.71,57.9,57.7,57.87,33869.0,57.072,57.2599,57.0622,57.2303,33869.0
2022-08-16 13:40:00,57.87,57.88,57.82,57.84,12307.0,57.2303,57.2402,57.1808,57.2006,12307.0
2022-08-16 13:45:00,57.86,57.89,57.82,57.82,16949.0,57.2204,57.2501,57.1808,57.1808,16949.0
2022-08-16 13:50:00,57.84,57.9,57.81,57.89,18730.0,57.2006,57.2599,57.1709,57.2501,18730.0
2022-08-16 13:55:00,57.88,57.9,57.83,57.87,17317.0,57.2402,57.2599,57.1907,57.2303,17317.0
2022-08-16 14:00:00,57.87,58.01,57.85,57.95,38892.0,57.2303,57.3687,57.2105,57.3094,38892.0
2022-08-16 14:05:00,57.95,58.15,57.95,58.14,42560.0,57.3094,57.5072,57.3094,57.4973,42560.0
2022-08-16 14:10:00,58.14,58.22,58.14,58.17,67581.0,57.4973,57.5764,57.4973,57.527,67581.0
2022-08-16 14:15:00,58.17,58.2,58.15,58.15,15594.0,57.527,57.5566,57.5072,57.5072,15594.0
2022-08-16 14:20:00,58.14,58.18,58.06,58.08,10124.0,57.4973,57.5368,57.4182,57.438,10124.0
2022-08-16 14:25:00,58.08,58.09,57.92,57.94,27187.0,57.438,57.4478,57.2797,57.2995,27187.0
2022-08-16 14:30:00,57.97,57.97,57.75,57.75,12675.0,57.3292,57.3292,57.1116,57.1116,12675.0
2022-08-16 14:35:00,57.74,57.75,57.32,57.35,49502.0,57.1017,57.1116,56.6864,56.716,49502.0
2022-08-16 14:40:00,57.37,57.38,57.15,57.21,37689.0,56.7358,56.7457,56.5182,56.5776,37689.0
2022-08-16 14:45:00,57.2,57.2,56.89,57.05,60229.0,56.5677,56.5677,56.2611,56.4193,60229.0
2022-08-16 14:50:00,57.06,57.11,56.98,57.05,40536.0,56.4292,56.4787,56.3501,56.4193,40536.0
2022-08-16 14:55:00,57.04,57.26,57.03,57.22,30192.0,56.4095,56.627,56.3996,56.5875,30192.0
2022-08-16 15:00:00,57.2,57.23,56.99,57.01,51123.0,56.5677,56.5974,56.36,56.3798,51123.0
2022-08-16 15:05:00,57.02,57.22,57.01,57.13,15762.0,56.3897,56.5875,56.3798,56.4985,15762.0
2022-08-16 15:10:00,57.11,57.15,57.03,57.13,9828.0,56.4787,56.5182,56.3996,56.4985,9828.0
2022-08-16 15:15:00,57.14,57.24,57.06,57.24,15019.0,56.5083,56.6072,56.4292,56.6072,15019.0
2022-08-16 15:20:00,57.22,57.33,57.14,57.3,25851.0,56.5875,56.6962,56.5083,56.6666,25851.0
2022-08-16 15:25:00,57.31,57.47,57.31,57.42,52097.0,56.6765,56.8347,56.6765,56.7852,52097.0
2022-08-16 15:30:00,57.42,57.56,57.41,57.53,87738.0,56.7852,56.9237,56.7754,56.894,87738.0
2022-08-16 15:35:00,57.52,57.57,57.46,57.47,15982.0,56.8841,56.9336,56.8248,56.8347,15982.0
2022-08-16 15:40:00,57.49,57.57,57.43,57.49,13764.0,56.8545,56.9336,56.7951,56.8545,13764.0
2022-08-16 15:45:00,57.49,57.73,57.48,57.69,59691.0,56.8545,57.0918,56.8446,57.0523,59691.0
2022-08-16 15:50:00,57.69,57.76,57.53,57.54,72308.0,57.0523,57.1215,56.894,56.9039,72308.0
2022-08-16 15:55:00,57.55,57.58,57.49,57.49,109547.0,56.9138,56.9435,56.8545,56.8545,109547.0
2022-08-17 09:30:00,56.34,56.55,56.33,56.37,134574.0,55.7172,55.9249,55.7073,55.7469,134574.0
2022-08-17 09:35:00,56.36,56.76,56.35,56.46,82133.0,55.737,56.1325,55.7271,55.8359,82133.0
2022-08-17 09:40:00,56.45,56.46,56.08,56.2,56429.0,55.826,55.8359,55.4601,55.5787,56429.0
2022-08-17 09:45:00,56.21,56.42,56.18,56.31,41332.0,55.5886,55.7963,55.559,55.6875,41332.0
2022-08-17 09:50:00,56.33,56.45,56.11,56.37,34071.0,55.7073,55.826,55.4897,55.7469,34071.0
2022-08-17 09:55:00,56.38,56.57,56.37,56.51,30556.0,55.7567,55.9446,55.7469,55.8853,30556.0
2022-08-17 10:00:00,56.49,56.52,56.29,56.51,21233.0,55.8655,55.8952,55.6677,55.8853,21233.0
2022-08-17 10:05:00,56.52,56.68,56.37,56.37,31224.0,55.8952,56.0534,55.7469,55.7469,31224.0
2022-08-17 10:10:00,56.35,56.42,56.03,56.03,44536.0,55.7271,55.7963,55.4106,55.4106,44536.0
2022-08-17 10:15:00,56.05,56.15,55.94,56.14,22845.0,55.4304,55.5293,55.3216,55.5194,22845.0
2022-08-17 10:20:00,56.11,56.21,56.06,56.06,36782.0,55.4897,55.5886,55.4403,55.4403,36782.0
2022-08-17 10:25:00,56.1,56.17,56.08,56.1,10859.0,55.4798,55.5491,55.4601,55.4798,10859.0
2022-08-17 10:30:00,56.1,56.1,55.94,56.02,24611.0,55.4798,55.4798,55.3216,55.4007,24611.0
2022-08-17 10:35:00,56.03,56.03,55.66,55.78,37475.0,55.4106,55.4106,55.0447,55.1634,37475.0
2022-08-17 10:40:00,55.86,56.05,55.83,55.95,17272.0,55.2425,55.4304,55.2128,55.3315,17272.0
2022-08-17 10:45:00,55.99,56.07,55.94,55.95,11056.0,55.3711,55.4502,55.3216,55.3315,11056.0
2022-08-17 10:50:00,55.88,55.89,55.6,55.63,32752.0,55.2623,55.2722,54.9854,55.015,32752.0
2022-08-17 10:55:00,55.6,55.68,55.58,55.61,27865.0,54.9854,55.0645,54.9656,54.9953,27865.0
2022-08-17 11:00:00,55.69,55.83,55.69,55.82,15908.0,55.0744,55.2128,55.0744,55.2029,15908.0
2022-08-17 11:05:00,55.79,55.79,55.62,55.72,19187.0,55.1733,55.1733,55.0051,55.104,19187.0
2022-08-17 11:10:00,55.7,55.82,55.67,55.71,37067.0,55.0843,55.2029,55.0546,55.0942,37067.0
2022-08-17 11:15:00,55.66,55.86,55.59,55.85,15762.0,55.0447,55.2425,54.9755,55.2326,15762.0
2022-08-17 11:20:00,55.81,55.96,55.81,55.95,9462.0,55.193,55.3414,55.193,55.3315,9462.0
2022-08-17 11:25:00,55.97,55.97,55.82,55.9,11012.0,55.3513,55.3513,55.2029,55.2821,11012.0
2022-08-17 11:30:00,55.89,56.01,55.79,55.8,10460.0,55.2722,55.3908,55.1733,55.1832,10460.0
2022-08-17 11:35:00,55.81,55.81,55.71,55.73,11906.0,55.193,55.193,55.0942,55.1139,11906.0
2022-08-17 11:40:00,55.77,55.78,55.51,55.58,37075.0,55.1535,55.1634,54.8964,54.9656,37075.0
2022-08-17 11:45:00,55.58,55.6,55.47,55.54,16600.0,54.9656,54.9854,54.8568,54.926,16600.0
2022-08-17 11:50:00,55.51,55.57,55.43,55.55,97688.0,54.8964,54.9557,54.8172,54.9359,97688.0
2022-08-17 11:55:00,55.54,55.62,55.54,55.56,10041.0,54.926,55.0051,54.926,54.9458,10041.0
2022-08-17 12:00:00,55.63,55.67,55.59,55.67,224289.0,55.015,55.0546,54.9755,55.0546,224289.0
2022-08-17 12:05:00,55.66,55.83,55.66,55.7,26192.0,55.0447,55.2128,55.0447,55.0843,26192.0
2022-08-17 12:10:00,55.69,55.7,55.61,55.63,13564.0,55.0744,55.0843,54.9953,55.015,13564.0
2022-08-17 12:15:00,55.66,55.77,55.64,55.77,7501.0,55.0447,55.1535,55.0249,55.1535,7501.0
2022-08-17 12:20:00,55.75,55.91,55.73,55.88,21090.0,55.1337,55.2919,55.1139,55.2623,21090.0
2022-08-17 12:25:00,55.89,55.93,55.83,55.91,8635.0,55.2722,55.3117,55.2128,55.2919,8635.0
2022-08-17 12:30:00,55.91,55.98,55.89,55.96,12649.0,55.2919,55.3612,55.2722,55.3414,12649.0
2022-08-17 12:35:00,55.95,56.15,55.95,56.08,33496.0,55.3315,55.5293,55.3315,55.4601,33496.0
2022-08-17 12:40:00,56.07,56.16,56.04,56.1,29201.0,55.4502,55.5392,55.4205,55.4798,29201.0
2022-08-17 12:45:00,56.09,56.14,56.02,56.04,16185.0,55.47,55.5194,55.4007,55.4205,16185.0
2022-08-17 12:50:00,56.04,56.06,56.0,56.0,12987.0,55.4205,55.4403,55.3809,55.3809,12987.0
2022-08-17 12:55:00,56.0,56.03,55.95,56.02,20748.0,55.3809,55.4106,55.3315,55.4007,20748.0
2022-08-17 13:00:00,56.02,56.04,55.85,56.02,35990.0,55.4007,55.4205,55.2326,55.4007,35990.0
2022-08-17 13:05:00,56.03,56.08,55.97,55.97,10401.0,55.4106,55.4601,55.3513,55.3513,10401.0
2022-08-17 13:10:00,55.98,56.09,55.98,56.06,10330.0,55.3612,55.47,55.3612,55.4403,10330.0
2022-08-17 13:15:00,56.07,56.13,55.93,55.94,270312.0,55.4502,55.5095,55.3117,55.3216,270312.0
2022-08-17 13:20:00,55.95,56.05,55.95,55.98,377619.0,55.3315,55.4304,55.3315,55.3612,377619.0
2022-08-17 13:25:00,55.97,56.2,55.97,56.19,260952.0,55.3513,55.5787,55.3513,55.5688,260952.0
2022-08-17 13:30:00,56.18,56.28,56.06,56.08,45878.0,55.559,55.6579,55.4403,55.4601,45878.0
2022-08-17 13:35:00,56.11,56.14,56.04,56.14,6438.0,55.4897,55.5194,55.4205,55.5194,6438.0
2022-08-17 13:40:00,56.13,56.21,56.11,56.13,7822.0,55.5095,55.5886,55.4897,55.5095,7822.0
2022-08-17 13:45:00,56.13,56.15,56.09,56.12,10868.0,55.5095,55.5293,55.47,55.4996,10868.0
2022-08-17 13:50:00,56.11,56.23,56.11,56.15,23462.0,55.4897,55.6084,55.4897,55.5293,23462.0
2022-08-17 13:55:00,56.13,56.15,56.06,56.1,9484.0,55.5095,55.5293,55.4403,55.4798,9484.0
2022-08-17 14:00:00,56.08,56.73,56.01,56.42,109146.0,55.4601,56.1029,55.3908,55.7963,109146.0
2022-08-17 14:05:00,56.41,56.78,56.17,56.65,96333.0,55.7864,56.1523,55.5491,56.0238,96333.0
2022-08-17 14:10:00,56.66,56.87,56.53,56.87,40829.0,56.0337,56.2413,55.9051,56.2413,40829.0
2022-08-17 14:15:00,56.89,57.01,56.66,56.74,35257.0,56.2611,56.3798,56.0337,56.1128,35257.0
2022-08-17 14:20:00,56.74,56.76,56.46,56.64,57975.0,56.1128,56.1325,55.8359,56.0139,57975.0
2022-08-17 14:25:00,56.62,56.9,56.57,56.83,56755.0,55.9941,56.271,55.9446,56.2018,56755.0
2022-08-17 14:30:00,56.87,56.97,56.78,56.92,19366.0,56.2413,56.3402,56.1523,56.2908,19366.0
2022-08-17 14:35:00,56.92,57.17,56.92,57.17,21420.0,56.2908,56.538,56.2908,56.538,21420.0
2022-08-17 14:40:00,57.17,57.17,56.79,56.79,41858.0,56.538,56.538,56.1622,56.1622,41858.0
2022-08-17 14:45:00,56.83,56.87,56.66,56.76,26596.0,56.2018,56.2413,56.0337,56.1325,26596.0
2022-08-17 14:50:00,56.81,56.83,56.63,56.69,15559.0,56.182,56.2018,56.004,56.0633,15559.0
2022-08-17 14:55:00,56.67,56.79,56.59,56.6,18343.0,56.0435,56.1622,55.9644,55.9743,18343.0
2022-08-17 15:00:00,56.59,56.78,56.58,56.78,7929.0,55.9644,56.1523,55.9545,56.1523,7929.0
2022-08-17 15:05:00,56.79,56.86,56.6,56.6,30873.0,56.1622,56.2314,55.9743,55.9743,30873.0
2022-08-17 15:10:00,56.62,56.63,56.14,56.26,67964.0,55.9941,56.004,55.5194,55.6381,67964.0
2022-08-17 15:15:00,56.31,56.32,56.17,56.25,12521.0,55.6875,55.6974,55.5491,55.6282,12521.0
2022-08-17 15:20:00,56.2,56.35,56.1,56.35,12788.0,55.5787,55.7271,55.4798,55.7271,12788.0
2022-08-17 15:25:00,56.33,56.44,56.26,56.38,41842.0,55.7073,55.8161,55.6381,55.7567,41842.0
2022-08-17 15:30:00,56.34,56.34,56.19,56.19,19402.0,55.7172,55.7172,55.5688,55.5688,19402.0
2022-08-17 15:35:00,56.18,56.32,56.17,56.23,22901.0,55.559,55.6974,55.5491,55.6084,22901.0
2022-08-17 15:40:00,56.27,56.33,56.21,56.29,27068.0,55.648,55.7073,55.5886,55.6677,27068.0
2022-08-17 15:45:00,56.27,56.27,56.1,56.13,44823.0,55.648,55.648,55.4798,55.5095,44823.0
2022-08-17 15:50:00,56.14,56.24,56.0,56.21,88065.0,55.5194,55.6183,55.3809,55.5886,88065.0
2022-08-17 15:55:00,56.2,56.21,56.1,56.16,119849.0,55.5787,55.5886,55.4798,55.5392,119849.0
2022-08-18 09:30:00,56.09,56.17,55.7,55.73,275369.0,55.47,55.5491,55.0843,55.1139,275369.0
2022-08-18 09:35:00,55.71,56.08,55.66,56.06,116224.0,55.0942,55.4601,55.0447,55.4403,116224.0
2022-08-18 09:40:00,56.05,56.16,55.92,56.15,47878.0,55.4304,55.5392,55.3018,55.5293,47878.0
2022-08-18 09:45:00,56.18,56.2,55.85,55.85,46611.0,55.559,55.5787,55.2326,55.2326,46611.0
2022-08-18 09:50:00,55.84,56.06,55.84,55.89,20224.0,55.2227,55.4403,55.2227,55.2722,20224.0
2022-08-18 09:55:00,55.92,55.97,55.73,55.8,15799.0,55.3018,55.3513,55.1139,55.1832,15799.0
2022-08-18 10:00:00,55.78,55.81,55.56,55.8,49364.0,55.1634,55.193,54.9458,55.1832,49364.0
2022-08-18 10:05:00,55.79,55.98,55.73,55.95,30786.0,55.1733,55.3612,55.1139,55.3315,30786.0
2022-08-18 10:10:00,55.96,55.97,55.82,55.92,11980.0,55.3414,55.3513,55.2029,55.3018,11980.0
2022-08-18 10:15:00,55.95,56.03,55.85,56.03,21073.0,55.3315,55.4106,55.2326,55.4106,21073.0
2022-08-18 10:20:00,56.03,56.19,56.01,56.09,26151.0,55.4106,55.5688,55.3908,55.47,26151.0
2022-08-18 10:25:00,56.03,56.09,55.9,55.94,14195.0,55.4106,55.47,55.2821,55.3216,14195.0
2022-08-18 10:30:00,56.0,56.02,55.82,56.0,12529.0,55.3809,55.4007,55.2029,55.3809,12529.0
2022-08-18 10:35:00,56.0,56.12,55.96,56.1,26638.0,55.3809,55.4996,55.3414,55.4798,26638.0
2022-08-18 10:40:00,56.12,56.35,56.08,56.26,74878.0,55.4996,55.7271,55.4601,55.6381,74878.0
2022-08-18 10:45:00,56.27,56.45,56.2,56.43,54391.0,55.648,55.826,55.5787,55.8062,54391.0
2022-08-18 10:50:00,56.44,56.48,56.28,56.32,35260.0,55.8161,55.8556,55.6579,55.6974,35260.0
2022-08-18 10:55:00,56.32,56.36,56.17,56.28,29013.0,55.6974,55.737,55.5491,55.6579,29013.0
2022-08-18 11:00:00,56.29,56.45,56.18,56.21,40427.0,55.6677,55.826,55.559,55.5886,40427.0
2022-08-18 11:05:00,56.23,56.29,56.09,56.27,27338.0,55.6084,55.6677,55.47,55.648,27338.0
2022-08-18 11:10:00,56.32,56.47,56.27,56.46,35655.0,55.6974,55.8458,55.648,55.8359,35655.0
2022-08-18 11:15:00,56.47,56.6,56.39,56.4,33536.0,55.8458,55.9743,55.7666,55.7765,33536.0
2022-08-18 11:20:00,56.41,56.64,56.39,56.64,39967.0,55.7864,56.0139,55.7666,56.0139,39967.0
2022-08-18 11:25:00,56.63,56.68,56.55,56.63,16254.0,56.004,56.0534,55.9249,56.004,16254.0
2022-08-18 11:30:00,56.66,56.78,56.57,56.69,26543.0,56.0337,56.1523,55.9446,56.0633,26543.0
2022-08-18 11:35:00,56.71,56.76,56.66,56.69,18310.0,56.0831,56.1325,56.0337,56.0633,18310.0
2022-08-18 11:40:00,56.69,56.77,56.59,56.66,16475.0,56.0633,56.1424,55.9644,56.0337,16475.0
2022-08-18 11:45:00,56.69,56.75,56.64,56.71,21539.0,56.0633,56.1227,56.0139,56.0831,21539.0
2022-08-18 11:50:00,56.72,56.78,56.66,56.69,19382.0,56.093,56.1523,56.0337,56.0633,19382.0
2022-08-18 11:55:00,56.7,56.82,56.65,56.67,16768.0,56.0732,56.1919,56.0238,56.0435,16768.0
2022-08-18 12:00:00,56.68,56.74,56.59,56.74,7237.0,56.0534,56.1128,55.9644,56.1128,7237.0
2022-08-18 12:05:00,56.7,56.75,56.62,56.63,9857.0,56.0732,56.1227,55.9941,56.004,9857.0
2022-08-18 12:10:00,56.68,56.68,56.56,56.59,5695.0,56.0534,56.0534,55.9348,55.9644,5695.0
2022-08-18 12:15:00,56.59,56.6,56.55,56.59,5800.0,55.9644,55.9743,55.9249,55.9644,5800.0
2022-08-18 12:20:00,56.54,56.54,56.27,56.27,9487.0,55.915,55.915,55.648,55.648,9487.0
2022-08-18 12:25:00,56.26,56.35,56.25,56.28,15488.0,55.6381,55.7271,55.6282,55.6579,15488.0
2022-08-18 12:30:00,56.35,56.39,56.28,56.36,5209.0,55.7271,55.7666,55.6579,55.737,5209.0
2022-08-18 12:35:00,56.36,56.36,56.25,56.27,1935.0,55.737,55.737,55.6282,55.648,1935.0
2022-08-18 12:40:00,56.3,56.32,56.1,56.1,16944.0,55.6776,55.6974,55.4798,55.4798,16944.0
2022-08-18 12:45:00,56.09,56.28,56.07,56.26,51556.0,55.47,55.6579,55.4502,55.6381,51556.0
2022-08-18 12:50:00,56.25,56.29,56.23,56.27,3522.0,55.6282,55.6677,55.6084,55.648,3522.0
2022-08-18 12:55:00,56.3,56.34,56.24,56.28,7543.0,55.6776,55.7172,55.6183,55.6579,7543.0
2022-08-18 13:00:00,56.3,56.33,56.22,56.23,13720.0,55.6776,55.7073,55.5985,55.6084,13720.0
2022-08-18 13:05:00,56.23,56.47,56.23,56.47,33242.0,55.6084,55.8458,55.6084,55.8458,33242.0
2022-08-18 13:10:00,56.48,56.56,56.35,56.35,45385.0,55.8556,55.9348,55.7271,55.7271,45385.0
2022-08-18 13:15:00,56.37,56.51,56.34,56.48,9248.0,55.7469,55.8853,55.7172,55.8556,9248.0
2022-08-18 13:20:00,56.5,56.58,56.46,56.47,7314.0,55.8754,55.9545,55.8359,55.8458,7314.0
2022-08-18 13:25:00,56.48,56.62,56.47,56.6,8189.0,55.8556,55.9941,55.8458,55.9743,8189.0
2022-08-18 13:30:00,56.57,56.6,56.5,56.56,8866.0,55.9446,55.9743,55.8754,55.9348,8866.0
2022-08-18 13:35:00,56.58,56.68,56.57,56.68,9030.0,55.9545,56.0534,55.9446,56.0534,9030.0
2022-08-18 13:40:00,56.68,56.7,56.65,56.66,5083.0,56.0534,56.0732,56.0238,56.0337,5083.0
2022-08-18 13:45:00,56.65,56.65,56.54,56.55,7639.0,56.0238,56.0238,55.915,55.9249,7639.0
2022-08-18 13:50:00,56.55,56.63,56.55,56.59,2207.0,55.9249,56.004,55.9249,55.9644,2207.0
2022-08-18 13:55:00,56.58,56.58,56.49,56.51,6034.0,55.9545,55.9545,55.8655,55.8853,6034.0
2022-08-18 14:00:00,56.49,56.51,56.43,56.47,15462.0,55.8655,55.8853,55.8062,55.8458,15462.0
2022-08-18 14:05:00,56.47,56.59,56.45,56.58,20944.0,55.8458,55.9644,55.826,55.9545,20944.0
2022-08-18 14:10:00,56.57,56.63,56.48,56.54,9649.0,55.9446,56.004,55.8556,55.915,9649.0
2022-08-18 14:15:00,56.54,56.64,56.54,56.6,22989.0,55.915,56.0139,55.915,55.9743,22989.0
2022-08-18 14:20:00,56.59,56.59,56.5,56.51,4204.0,55.9644,55.9644,55.8754,55.8853,4204.0
2022-08-18 14:25:00,56.51,56.51,56.46,56.47,10710.0,55.8853,55.8853,55.8359,55.8458,10710.0
2022-08-18 14:30:00,56.46,56.46,56.36,56.37,14583.0,55.8359,55.8359,55.737,55.7469,14583.0
2022-08-18 14:35:00,56.36,56.38,56.32,56.34,9164.0,55.737,55.7567,55.6974,55.7172,9164.0
2022-08-18 14:40:00,56.33,56.46,56.33,56.44,8932.0,55.7073,55.8359,55.7073,55.8161,8932.0
2022-08-18 14:45:00,56.45,56.46,56.36,56.39,8304.0,55.826,55.8359,55.737,55.7666,8304.0
2022-08-18 14:50:00,56.36,56.58,56.34,56.57,20647.0,55.737,55.9545,55.7172,55.9446,20647.0
2022-08-18 14:55:00,56.57,56.59,56.53,56.55,18364.0,55.9446,55.9644,55.9051,55.9249,18364.0
2022-08-18 15:00:00,56.54,56.61,56.49,56.59,13238.0,55.915,55.9842,55.8655,55.9644,13238.0
2022-08-18 15:05:00,56.6,56.65,56.57,56.57,9711.0,55.9743,56.0238,55.9446,55.9446,9711.0
2022-08-18 15:10:00,56.59,56.67,56.55,56.67,9438.0,55.9644,56.0435,55.9249,56.0435,9438.0
2022-08-18 15:15:00,56.67,56.78,56.61,56.76,26414.0,56.0435,56.1523,55.9842,56.1325,26414.0
2022-08-18 15:20:00,56.76,56.78,56.63,56.76,19446.0,56.1325,56.1523,56.004,56.1325,19446.0
2022-08-18 15:25:00,56.77,56.77,56.69,56.71,12191.0,56.1424,56.1424,56.0633,56.0831,12191.0
2022-08-18 15:30:00,56.73,56.79,56.65,56.78,19403.0,56.1029,56.1622,56.0238,56.1523,19403.0
2022-08-18 15:35:00,56.77,56.78,56.69,56.69,15655.0,56.1424,56.1523,56.0633,56.0633,15655.0
2022-08-18 15:40:00,56.68,56.71,56.61,56.66,13338.0,56.0534,56.0831,55.9842,56.0337,13338.0
2022-08-18 15:45:00,56.64,56.67,56.56,56.58,17710.0,56.0139,56.0435,55.9348,55.9545,17710.0
2022-08-18 15:50:00,56.58,56.59,56.34,56.34,49723.0,55.9545,55.9644,55.7172,55.7172,49723.0
2022-08-18 15:55:00,56.35,56.44,56.29,56.43,71280.0,55.7271,55.8161,55.6677,55.8062,71280.0
2022-08-19 09:30:00,55.35,55.55,55.25,55.33,152548.0,54.7381,54.9359,54.6392,54.7184,152548.0
2022-08-19 09:35:00,55.32,55.44,55.09,55.2,108827.0,54.7085,54.8271,54.481,54.5898,108827.0
2022-08-19 09:40:00,55.19,55.21,54.87,54.92,83630.0,54.5799,54.5997,54.2634,54.3129,83630.0
2022-08-19 09:45:00,54.93,54.93,54.74,54.75,80403.0,54.3228,54.3228,54.1349,54.1448,80403.0
2022-08-19 09:50:00,54.72,54.77,54.57,54.6,61128.0,54.1151,54.1645,53.9668,53.9964,61128.0
2022-08-19 09:55:00,54.6,54.7,54.54,54.57,302754.0,53.9964,54.0953,53.9371,53.9668,302754.0
2022-08-19 10:00:00,54.6,54.72,54.49,54.63,77706.0,53.9964,54.1151,53.8876,54.0261,77706.0
2022-08-19 10:05:00,54.63,54.74,54.48,54.48,105198.0,54.0261,54.1349,53.8778,53.8778,105198.0
2022-08-19 10:10:00,54.48,54.59,54.43,54.46,129939.0,53.8778,53.9865,53.8283,53.858,129939.0
2022-08-19 10:15:00,54.45,54.57,54.42,54.53,62852.0,53.8481,53.9668,53.8184,53.9272,62852.0
2022-08-19 10:20:00,54.53,54.65,54.43,54.47,66895.0,53.9272,54.0459,53.8283,53.8679,66895.0
2022-08-19 10:25:00,54.5,54.52,54.38,54.49,55915.0,53.8975,53.9173,53.7789,53.8876,55915.0
2022-08-19 10:30:00,54.5,54.61,54.43,54.47,43203.0,53.8975,54.0063,53.8283,53.8679,43203.0
2022-08-19 10:35:00,54.45,54.48,54.39,54.44,33580.0,53.8481,53.8778,53.7887,53.8382,33580.0
2022-08-19 10:40:00,54.44,54.57,54.35,54.54,32440.0,53.8382,53.9668,53.7492,53.9371,32440.0
2022-08-19 10:45:00,54.51,54.6,54.5,54.55,23731.0,53.9074,53.9964,53.8975,53.947,23731.0
2022-08-19 10:50:00,54.54,54.55,54.3,54.38,23385.0,53.9371,53.947,53.6997,53.7789,23385.0
2022-08-19 10:55:00,54.4,54.4,54.23,54.24,43607.0,53.7986,53.7986,53.6305,53.6404,43607.0
2022-08-19 11:00:00,54.24,54.33,54.22,54.25,30056.0,53.6404,53.7294,53.6206,53.6503,30056.0
2022-08-19 11:05:00,54.24,54.33,54.14,54.16,58042.0,53.6404,53.7294,53.5415,53.5613,58042.0
2022-08-19 11:10:00,54.16,54.21,54.1,54.21,31990.0,53.5613,53.6107,53.502,53.6107,31990.0
2022-08-19 11:15:00,54.2,54.23,54.14,54.22,42649.0,53.6008,53.6305,53.5415,53.6206,42649.0
2022-08-19 11:20:00,54.23,54.25,54.18,54.24,12972.0,53.6305,53.6503,53.5811,53.6404,12972.0
2022-08-19 11:25:00,54.22,54.26,54.15,54.25,35324.0,53.6206,53.6602,53.5514,53.6503,35324.0
2022-08-19 11:30:00,54.25,54.28,54.13,54.15,13011.0,53.6503,53.68,53.5316,53.5514,13011.0
2022-08-19 11:35:00,54.21,54.33,54.19,54.27,16754.0,53.6107,53.7294,53.591,53.6701,16754.0
2022-08-19 11:40:00,54.27,54.37,54.25,54.31,16361.0,53.6701,53.769,53.6503,53.7096,16361.0
2022-08-19 11:45:00,54.3,54.53,54.3,54.43,15410.0,53.6997,53.9272,53.6997,53.8283,15410.0
2022-08-19 11:50:00,54.43,54.5,54.34,54.36,28119.0,53.8283,53.8975,53.7393,53.7591,28119.0
2022-08-19 11:55:00,54.33,54.33,54.27,54.3,22803.0,53.7294,53.7294,53.6701,53.6997,22803.0
2022-08-19 12:00:00,54.26,54.27,54.19,54.25,21650.0,53.6602,53.6701,53.591,53.6503,21650.0
2022-08-19 12:05:00,54.25,54.26,54.16,54.16,6729.0,53.6503,53.6602,53.5613,53.5613,6729.0
2022-08-19 12:10:00,54.18,54.36,54.17,54.33,24891.0,53.5811,53.7591,53.5712,53.7294,24891.0
2022-08-19 12:15:00,54.34,54.44,54.34,54.37,37389.0,53.7393,53.8382,53.7393,53.769,37389.0
2022-08-19 12:20:00,54.38,54.42,54.34,54.36,5511.0,53.7789,53.8184,53.7393,53.7591,5511.0
2022-08-19 12:25:00,54.33,54.34,54.26,54.29,8816.0,53.7294,53.7393,53.6602,53.6899,8816.0
2022-08-19 12:30:00,54.28,54.35,54.23,54.35,7092.0,53.68,53.7492,53.6305,53.7492,7092.0
2022-08-19 12:35:00,54.35,54.49,54.33,54.48,18604.0,53.7492,53.8876,53.7294,53.8778,18604.0
2022-08-19 12:40:00,54.47,54.54,54.41,54.53,18141.0,53.8679,53.9371,53.8085,53.9272,18141.0
2022-08-19 12:45:00,54.51,54.58,54.43,54.43,20648.0,53.9074,53.9766,53.8283,53.8283,20648.0
2022-08-19 12:50:00,54.43,54.49,54.43,54.49,14767.0,53.8283,53.8876,53.8283,53.8876,14767.0
2022-08-19 12:55:00,54.5,54.63,54.5,54.51,19297.0,53.8975,54.0261,53.8975,53.9074,19297.0
2022-08-19 13:00:00,54.51,54.61,54.49,54.59,14340.0,53.9074,54.0063,53.8876,53.9865,14340.0
2022-08-19 13:05:00,54.59,54.59,54.43,54.48,15810.0,53.9865,53.9865,53.8283,53.8778,15810.0
2022-08-19 13:10:00,54.47,54.5,54.35,54.38,19167.0,53.8679,53.8975,53.7492,53.7789,19167.0
2022-08-19 13:15:00,54.38,54.44,54.35,54.35,31008.0,53.7789,53.8382,53.7492,53.7492,31008.0
2022-08-19 13:20:00,54.36,54.36,54.28,54.29,29412.0,53.7591,53.7591,53.68,53.6899,29412.0
2022-08-19 13:25:00,54.28,54.3,54.21,54.22,10558.0,53.68,53.6997,53.6107,53.6206,10558.0
2022-08-19 13:30:00,54.21,54.21,53.96,54.08,99858.0,53.6107,53.6107,53.3635,53.4822,99858.0
2022-08-19 13:35:00,54.04,54.06,54.01,54.05,6019.0,53.4426,53.4624,53.4129,53.4525,6019.0
2022-08-19 13:40:00,54.06,54.15,54.05,54.13,7731.0,53.4624,53.5514,53.4525,53.5316,7731.0
2022-08-19 13:45:00,54.12,54.2,54.12,54.2,7004.0,53.5217,53.6008,53.5217,53.6008,7004.0
2022-08-19 13:50:00,54.19,54.31,54.18,54.3,28263.0,53.591,53.7096,53.5811,53.6997,28263.0
2022-08-19 13:55:00,54.31,54.36,54.29,54.33,10057.0,53.7096,53.7591,53.6899,53.7294,10057.0
2022-08-19 14:00:00,54.29,54.33,54.27,54.32,17040.0,53.6899,53.7294,53.6701,53.7195,17040.0
2022-08-19 14:05:00,54.3,54.32,54.25,54.3,10302.0,53.6997,53.7195,53.6503,53.6997,10302.0
2022-08-19 14:10:00,54.3,54.31,54.16,54.16,29015.0,53.6997,53.7096,53.5613,53.5613,29015.0
2022-08-19 14:15:00,54.15,54.16,54.11,54.12,10140.0,53.5514,53.5613,53.5118,53.5217,10140.0
2022-08-19 14:20:00,54.1,54.18,54.1,54.16,17435.0,53.502,53.5811,53.502,53.5613,17435.0
2022-08-19 14:25:00,54.16,54.21,54.14,54.2,28592.0,53.5613,53.6107,53.5415,53.6008,28592.0
2022-08-19 14:30:00,54.2,54.3,54.14,54.26,15482.0,53.6008,53.6997,53.5415,53.6602,15482.0
2022-08-19 14:35:00,54.26,54.26,54.16,54.19,9500.0,53.6602,53.6602,53.5613,53.591,9500.0
2022-08-19 14:40:00,54.18,54.27,54.12,54.24,13013.0,53.5811,53.6701,53.5217,53.6404,13013.0
2022-08-19 14:45:00,54.24,54.29,54.22,54.27,7769.0,53.6404,53.6899,53.6206,53.6701,7769.0
2022-08-19 14:50:00,54.27,54.29,54.14,54.14,7393.0,53.6701,53.6899,53.5415,53.5415,7393.0
2022-08-19 14:55:00,54.16,54.18,54.07,54.11,13416.0,53.5613,53.5811,53.4723,53.5118,13416.0
2022-08-19 15:00:00,54.11,54.15,54.0,54.01,29783.0,53.5118,53.5514,53.4031,53.4129,29783.0
2022-08-19 15:05:00,54.02,54.04,53.94,53.98,27395.0,53.4228,53.4426,53.3437,53.3833,27395.0
2022-08-19 15:10:00,54.0,54.21,53.98,54.21,43274.0,53.4031,53.6107,53.3833,53.6107,43274.0
2022-08-19 15:15:00,54.21,54.27,54.15,54.19,17853.0,53.6107,53.6701,53.5514,53.591,17853.0
2022-08-19 15:20:00,54.21,54.27,54.18,54.23,17308.0,53.6107,53.6701,53.5811,53.6305,17308.0
2022-08-19 15:25:00,54.24,54.3,54.21,54.28,19115.0,53.6404,53.6997,53.6107,53.68,19115.0
2022-08-19 15:30:00,54.3,54.41,54.24,54.34,37207.0,53.6997,53.8085,53.6404,53.7393,37207.0
2022-08-19 15:35:00,54.32,54.36,54.25,54.27,21075.0,53.7195,53.7591,53.6503,53.6701,21075.0
2022-08-19 15:40:00,54.27,54.3,54.18,54.28,24331.0,53.6701,53.6997,53.5811,53.68,24331.0
2022-08-19 15:45:00,54.29,54.29,54.16,54.25,25169.0,53.6899,53.6899,53.5613,53.6503,25169.0
2022-08-19 15:50:00,54.24,54.41,54.21,54.23,60014.0,53.6404,53.8085,53.6107,53.6305,60014.0
2022-08-19 15:55:00,54.25,54.31,54.2,54.23,60704.0,53.6503,53.7096,53.6008,53.6305,60704.0
2022-08-22 09:30:00,52.7,52.8,52.35,52.36,953006.0,52.1174,52.2163,51.7713,51.7812,953006.0
2022-08-22 09:35:00,52.37,52.42,52.23,52.33,161184.0,51.7911,51.8405,51.6526,51.7515,161184.0
2022-08-22 09:40:00,52.32,52.66,52.3,52.57,251051.0,51.7416,52.0779,51.7218,51.9889,251051.0
2022-08-22 09:45:00,52.59,52.61,52.19,52.2,257836.0,52.0086,52.0284,51.6131,51.623,257836.0
2022-08-22 09:50:00,52.18,52.41,52.12,52.39,170620.0,51.6032,51.8306,51.5438,51.8109,170620.0
2022-08-22 09:55:00,52.4,52.46,52.31,52.32,295172.0,51.8207,51.8801,51.7317,51.7416,295172.0
2022-08-22 10:00:00,52.27,52.31,52.13,52.29,71751.0,51.6922,51.7317,51.5537,51.712,71751.0
2022-08-22 10:05:00,52.3,52.31,52.08,52.19,61840.0,51.7218,51.7317,51.5043,51.6131,61840.0
2022-08-22 10:10:00,52.21,52.22,51.99,52.03,42957.0,51.6328,51.6427,51.4153,51.4548,42957.0
2022-08-22 10:15:00,52.06,52.11,51.93,51.97,25336.0,51.4845,51.5339,51.3559,51.3955,25336.0
2022-08-22 10:20:00,51.94,51.97,51.8,51.81,63126.0,51.3658,51.3955,51.2274,51.2373,63126.0
2022-08-22 10:25:00,51.81,52.0,51.79,51.92,30815.0,51.2373,51.4252,51.2175,51.346,30815.0
2022-08-22 10:30:00,51.91,52.01,51.76,51.81,53574.0,51.3362,51.4351,51.1878,51.2373,53574.0
2022-08-22 10:35:00,51.85,51.99,51.83,51.97,45547.0,51.2768,51.4153,51.257,51.3955,45547.0
2022-08-22 10:40:00,51.97,52.13,51.93,51.98,36906.0,51.3955,51.5537,51.3559,51.4054,36906.0
2022-08-22 10:45:00,51.97,52.1,51.97,52.03,375808.0,51.3955,51.5241,51.3955,51.4548,375808.0
2022-08-22 10:50:00,52.02,52.02,51.81,51.85,307862.0,51.4449,51.4449,51.2373,51.2768,307862.0
2022-08-22 10:55:00,51.85,51.89,51.67,51.68,55996.0,51.2768,51.3164,51.0988,51.1087,55996.0
2022-08-22 11:00:00,51.67,51.83,51.66,51.8,30480.0,51.0988,51.257,51.0889,51.2274,30480.0
2022-08-22 11:05:00,51.81,51.83,51.73,51.75,12139.0,51.2373,51.257,51.1581,51.1779,12139.0
2022-08-22 11:10:00,51.77,51.78,51.63,51.75,46484.0,51.1977,51.2076,51.0593,51.1779,46484.0
2022-08-22 11:15:00,51.73,51.84,51.73,51.83,13993.0,51.1581,51.2669,51.1581,51.257,13993.0
2022-08-22 11:20:00,51.82,51.88,51.78,51.8,16878.0,51.2472,51.3065,51.2076,51.2274,16878.0
2022-08-22 11:25:00,51.81,51.82,51.72,51.72,22565.0,51.2373,51.2472,51.1483,51.1483,22565.0
2022-08-22 11:30:00,51.72,51.83,51.65,51.8,8041.0,51.1483,51.257,51.079,51.2274,8041.0
2022-08-22 11:35:00,51.85,51.9,51.79,51.81,14062.0,51.2768,51.3263,51.2175,51.2373,14062.0
2022-08-22 11:40:00,51.82,51.93,51.82,51.85,17689.0,51.2472,51.3559,51.2472,51.2768,17689.0
2022-08-22 11:45:00,51.84,51.91,51.8,51.86,2566.0,51.2669,51.3362,51.2274,51.2867,2566.0
2022-08-22 11:50:00,51.88,51.99,51.88,51.98,206668.0,51.3065,51.4153,51.3065,51.4054,206668.0
2022-08-22 11:55:00,51.99,52.06,51.95,52.01,34887.0,51.4153,51.4845,51.3757,51.4351,34887.0
2022-08-22 12:00:00,51.99,52.07,51.97,51.98,12215.0,51.4153,51.4944,51.3955,51.4054,12215.0
2022-08-22 12:05:00,51.98,52.01,51.86,51.86,18950.0,51.4054,51.4351,51.2867,51.2867,18950.0
2022-08-22 12:10:00,51.85,51.91,51.83,51.9,12731.0,51.2768,51.3362,51.257,51.3263,12731.0
2022-08-22 12:15:00,51.86,51.94,51.86,51.92,4070.0,51.2867,51.3658,51.2867,51.346,4070.0
2022-08-22 12:20:00,51.92,52.03,51.92,52.03,18929.0,51.346,51.4548,51.346,51.4548,18929.0
2022-08-22 12:25:00,52.03,52.05,51.87,51.88,12193.0,51.4548,51.4746,51.2966,51.3065,12193.0
2022-08-22 12:30:00,51.91,51.94,51.86,51.87,5933.0,51.3362,51.3658,51.2867,51.2966,5933.0
2022-08-22 12:35:00,51.87,52.0,51.87,51.98,8087.0,51.2966,51.4252,51.2966,51.4054,8087.0
2022-08-22 12:40:00,51.98,51.98,51.84,51.84,11742.0,51.4054,51.4054,51.2669,51.2669,11742.0
2022-08-22 12:45:00,51.8,51.88,51.76,51.88,10966.0,51.2274,51.3065,51.1878,51.3065,10966.0
2022-08-22 12:50:00,51.86,51.89,51.85,51.86,4976.0,51.2867,51.3164,51.2768,51.2867,4976.0
2022-08-22 12:55:00,51.88,51.89,51.83,51.89,3300.0,51.3065,51.3164,51.257,51.3164,3300.0
2022-08-22 13:00:00,51.9,51.9,51.73,51.73,11099.0,51.3263,51.3263,51.1581,51.1581,11099.0
2022-08-22 13:05:00,51.73,51.75,51.69,51.74,40218.0,51.1581,51.1779,51.1186,51.168,40218.0
2022-08-22 13:10:00,51.74,51.74,51.65,51.73,50269.0,51.168,51.168,51.079,51.1581,50269.0
2022-08-22 13:15:00,51.73,51.76,51.67,51.73,72586.0,51.1581,51.1878,51.0988,51.1581,72586.0
2022-08-22 13:20:00,51.74,51.77,51.64,51.66,29418.0,51.168,51.1977,51.0691,51.0889,29418.0
2022-08-22 13:25:00,51.65,51.68,51.6,51.64,11730.0,51.079,51.1087,51.0296,51.0691,11730.0
2022-08-22 13:30:00,51.6,51.61,51.46,51.46,26448.0,51.0296,51.0395,50.8911,50.8911,26448.0
2022-08-22 13:35:00,51.47,51.53,51.45,51.5,31791.0,50.901,50.9604,50.8812,50.9307,31791.0
2022-08-22 13:40:00,51.49,51.55,51.48,51.53,151019.0,50.9208,50.9801,50.9109,50.9604,151019.0
2022-08-22 13:45:00,51.51,51.55,51.49,51.49,9422.0,50.9406,50.9801,50.9208,50.9208,9422.0
2022-08-22 13:50:00,51.49,51.54,51.47,51.5,26545.0,50.9208,50.9703,50.901,50.9307,26545.0
2022-08-22 13:55:00,51.51,51.51,51.43,51.45,47972.0,50.9406,50.9406,50.8615,50.8812,47972.0
2022-08-22 14:00:00,51.44,51.48,51.38,51.38,50808.0,50.8714,50.9109,50.812,50.812,50808.0
2022-08-22 14:05:00,51.38,51.49,51.38,51.4,33665.0,50.812,50.9208,50.812,50.8318,33665.0
2022-08-22 14:10:00,51.4,51.49,51.39,51.48,45917.0,50.8318,50.9208,50.8219,50.9109,45917.0
2022-08-22 14:15:00,51.49,51.52,51.44,51.51,96436.0,50.9208,50.9505,50.8714,50.9406,96436.0
2022-08-22 14:20:00,51.51,51.55,51.47,51.47,26079.0,50.9406,50.9801,50.901,50.901,26079.0
2022-08-22 14:25:00,51.47,51.51,51.42,51.43,30902.0,50.901,50.9406,50.8516,50.8615,30902.0
2022-08-22 14:30:00,51.42,51.44,51.34,51.35,34034.0,50.8516,50.8714,50.7725,50.7824,34034.0
2022-08-22 14:35:00,51.35,51.38,51.31,51.32,30527.0,50.7824,50.812,50.7428,50.7527,30527.0
2022-08-22 14:40:00,51.32,51.32,51.21,51.21,46830.0,50.7527,50.7527,50.6439,50.6439,46830.0
2022-08-22 14:45:00,51.22,51.25,51.19,51.21,51032.0,50.6538,50.6835,50.6241,50.6439,51032.0
2022-08-22 14:50:00,51.2,51.27,51.18,51.2,48397.0,50.634,50.7032,50.6142,50.634,48397.0
2022-08-22 14:55:00,51.21,51.29,51.16,51.27,48926.0,50.6439,50.723,50.5945,50.7032,48926.0
2022-08-22 15:00:00,51.28,51.4,51.28,51.35,79507.0,50.7131,50.8318,50.7131,50.7824,79507.0
2022-08-22 15:05:00,51.33,51.39,51.3,51.36,40658.0,50.7626,50.8219,50.7329,50.7922,40658.0
2022-08-22 15:10:00,51.37,51.45,51.37,51.43,34902.0,50.8021,50.8812,50.8021,50.8615,34902.0
2022-08-22 15:15:00,51.43,51.48,51.33,51.33,30797.0,50.8615,50.9109,50.7626,50.7626,30797.0
2022-08-22 15:20:00,51.35,51.4,51.31,51.39,29969.0,50.7824,50.8318,50.7428,50.8219,29969.0
2022-08-22 15:25:00,51.39,51.44,51.28,51.29,37531.0,50.8219,50.8714,50.7131,50.723,37531.0
2022-08-22 15:30:00,51.3,51.32,51.17,51.19,63400.0,50.7329,50.7527,50.6043,50.6241,63400.0
2022-08-22 15:35:00,51.19,51.35,51.19,51.33,42150.0,50.6241,50.7824,50.6241,50.7626,42150.0
2022-08-22 15:40:00,51.33,51.33,51.05,51.06,126007.0,50.7626,50.7626,50.4857,50.4956,126007.0
2022-08-22 15:45:00,51.06,51.19,51.06,51.19,102868.0,50.4956,50.6241,50.4956,50.6241,102868.0
2022-08-22 15:50:00,51.18,51.38,51.15,51.25,147518.0,50.6142,50.812,50.5846,50.6835,147518.0
2022-08-22 15:55:00,51.26,51.38,51.22,51.36,236862.0,50.6933,50.812,50.6538,50.7922,236862.0
2022-08-23 09:30:00,51.25,51.59,51.19,51.48,266177.0,50.6835,51.0197,50.6241,50.9109,266177.0
2022-08-23 09:35:00,51.52,51.65,51.33,51.33,75352.0,50.9505,51.079,50.7626,50.7626,75352.0
2022-08-23 09:40:00,51.33,51.41,50.99,51.0,90543.0,50.7626,50.8417,50.4263,50.4362,90543.0
2022-08-23 09:45:00,51.0,51.62,51.0,51.55,88118.0,50.4362,51.0494,50.4362,50.9801,88118.0
2022-08-23 09:50:00,51.58,51.92,51.56,51.78,159386.0,51.0098,51.346,50.99,51.2076,159386.0
2022-08-23 09:55:00,51.81,51.83,51.58,51.63,80404.0,51.2373,51.257,51.0098,51.0593,80404.0
2022-08-23 10:00:00,51.64,51.77,51.44,51.52,67798.0,51.0691,51.1977,50.8714,50.9505,67798.0
2022-08-23 10:05:00,51.53,52.01,51.53,52.01,92870.0,50.9604,51.4351,50.9604,51.4351,92870.0
2022-08-23 10:10:00,52.0,52.18,51.96,52.13,91143.0,51.4252,51.6032,51.3856,51.5537,91143.0
2022-08-23 10:15:00,52.14,52.19,51.96,52.03,104498.0,51.5636,51.6131,51.3856,51.4548,104498.0
2022-08-23 10:20:00,52.03,52.11,51.9,51.93,86038.0,51.4548,51.5339,51.3263,51.3559,86038.0
2022-08-23 10:25:00,51.83,51.93,51.66,51.68,116997.0,51.257,51.3559,51.0889,51.1087,116997.0
2022-08-23 10:30:00,51.71,51.93,51.61,51.87,74728.0,51.1384,51.3559,51.0395,51.2966,74728.0
2022-08-23 10:35:00,51.92,51.92,51.55,51.55,88856.0,51.346,51.346,50.9801,50.9801,88856.0
2022-08-23 10:40:00,51.57,51.71,51.5,51.71,20577.0,50.9999,51.1384,50.9307,51.1384,20577.0
2022-08-23 10:45:00,51.69,51.76,51.55,51.69,23905.0,51.1186,51.1878,50.9801,51.1186,23905.0
2022-08-23 10:50:00,51.69,51.79,51.36,51.4,46188.0,51.1186,51.2175,50.7922,50.8318,46188.0
2022-08-23 10:55:00,51.38,51.41,51.23,51.26,66987.0,50.812,50.8417,50.6637,50.6933,66987.0
2022-08-23 11:00:00,51.25,51.3,51.07,51.22,24500.0,50.6835,50.7329,50.5054,50.6538,24500.0
2022-08-23 11:05:00,51.21,51.32,51.13,51.28,17855.0,50.6439,50.7527,50.5648,50.7131,17855.0
2022-08-23 11:10:00,51.28,51.44,51.26,51.39,20007.0,50.7131,50.8714,50.6933,50.8219,20007.0
2022-08-23 11:15:00,51.39,51.57,51.39,51.54,33156.0,50.8219,50.9999,50.8219,50.9703,33156.0
2022-08-23 11:20:00,51.52,51.6,51.46,51.59,10852.0,50.9505,51.0296,50.8911,51.0197,10852.0
2022-08-23 11:25:00,51.52,51.54,51.34,51.35,8066.0,50.9505,50.9703,50.7725,50.7824,8066.0
2022-08-23 11:30:00,51.35,51.49,51.35,51.39,9118.0,50.7824,50.9208,50.7824,50.8219,9118.0
2022-08-23 11:35:00,51.43,51.61,51.43,51.55,10360.0,50.8615,51.0395,50.8615,50.9801,10360.0
2022-08-23 11:40:00,51.57,51.57,51.34,51.42,15775.0,50.9999,50.9999,50.7725,50.8516,15775.0
2022-08-23 11:45:00,51.43,51.56,51.43,51.5,10926.0,50.8615,50.99,50.8615,50.9307,10926.0
2022-08-23 11:50:00,51.49,51.58,51.4,51.48,17488.0,50.9208,51.0098,50.8318,50.9109,17488.0
2022-08-23 11:55:00,51.45,51.45,51.34,51.43,41247.0,50.8812,50.8812,50.7725,50.8615,41247.0
2022-08-23 12:00:00,51.42,51.45,51.25,51.3,17239.0,50.8516,50.8812,50.6835,50.7329,17239.0
2022-08-23 12:05:00,51.29,51.43,51.24,51.41,22834.0,50.723,50.8615,50.6736,50.8417,22834.0
2022-08-23 12:10:00,51.42,51.42,51.32,51.35,14249.0,50.8516,50.8516,50.7527,50.7824,14249.0
2022-08-23 12:15:00,51.34,51.37,51.14,51.17,13020.0,50.7725,50.8021,50.5747,50.6043,13020.0
2022-08-23 12:20:00,51.18,51.22,51.13,51.15,6248.0,50.6142,50.6538,50.5648,50.5846,6248.0
2022-08-23 12:25:00,51.16,51.28,51.13,51.15,10602.0,50.5945,50.7131,50.5648,50.5846,10602.0
2022-08-23 12:30:00,51.15,51.31,51.15,51.31,13883.0,50.5846,50.7428,50.5846,50.7428,13883.0
2022-08-23 12:35:00,51.32,51.51,51.3,51.48,15870.0,50.7527,50.9406,50.7329,50.9109,15870.0
2022-08-23 12:40:00,51.47,51.5,51.44,51.45,16297.0,50.901,50.9307,50.8714,50.8812,16297.0
2022-08-23 12:45:00,51.46,51.5,51.4,51.4,4400.0,50.8911,50.9307,50.8318,50.8318,4400.0
2022-08-23 12:50:00,51.4,51.51,51.38,51.48,7575.0,50.8318,50.9406,50.812,50.9109,7575.0
2022-08-23 12:55:00,51.48,51.56,51.45,51.55,13029.0,50.9109,50.99,50.8812,50.9801,13029.0
2022-08-23 13:00:00,51.51,51.58,51.5,51.53,22013.0,50.9406,51.0098,50.9307,50.9604,22013.0
2022-08-23 13:05:00,51.52,51.53,51.41,51.45,19967.0,50.9505,50.9604,50.8417,50.8812,19967.0
2022-08-23 13:10:00,51.46,51.49,51.33,51.49,13022.0,50.8911,50.9208,50.7626,50.9208,13022.0
2022-08-23 13:15:00,51.49,51.6,51.44,51.45,8906.0,50.9208,51.0296,50.8714,50.8812,8906.0
2022-08-23 13:20:00,51.44,51.5,51.37,51.37,17957.0,50.8714,50.9307,50.8021,50.8021,17957.0
2022-08-23 13:25:00,51.37,51.7,51.37,51.7,13949.0,50.8021,51.1285,50.8021,51.1285,13949.0
2022-08-23 13:30:00,51.68,51.75,51.64,51.68,19631.0,51.1087,51.1779,51.0691,51.1087,19631.0
2022-08-23 13:35:00,51.66,51.66,51.53,51.54,17878.0,51.0889,51.0889,50.9604,50.9703,17878.0
2022-08-23 13:40:00,51.52,51.58,51.47,51.49,17682.0,50.9505,51.0098,50.901,50.9208,17682.0
2022-08-23 13:45:00,51.48,51.53,51.44,51.47,15373.0,50.9109,50.9604,50.8714,50.901,15373.0
2022-08-23 13:50:00,51.47,51.47,51.29,51.36,21526.0,50.901,50.901,50.723,50.7922,21526.0
2022-08-23 13:55:00,51.35,51.45,51.34,51.42,4488.0,50.7824,50.8812,50.7725,50.8516,4488.0
2022-08-23 14:00:00,51.39,51.4,51.35,51.4,7736.0,50.8219,50.8318,50.7824,50.8318,7736.0
2022-08-23 14:05:00,51.44,51.5,51.44,51.46,17558.0,50.8714,50.9307,50.8714,50.8911,17558.0
2022-08-23 14:10:00,51.46,51.49,51.39,51.45,10282.0,50.8911,50.9208,50.8219,50.8812,10282.0
2022-08-23 14:15:00,51.48,51.58,51.46,51.56,11696.0,50.9109,51.0098,50.8911,50.99,11696.0
2022-08-23 14:20:00,51.56,51.69,51.55,51.68,39160.0,50.99,51.1186,50.9801,51.1087,39160.0
2022-08-23 14:25:00,51.67,51.67,51.61,51.63,5210.0,51.0988,51.0988,51.0395,51.0593,5210.0
2022-08-23 14:30:00,51.64,51.64,51.51,51.53,14332.0,51.0691,51.0691,50.9406,50.9604,14332.0
2022-08-23 14:35:00,51.51,51.57,51.48,51.57,11798.0,50.9406,50.9999,50.9109,50.9999,11798.0
2022-08-23 14:40:00,51.56,51.67,51.51,51.61,10552.0,50.99,51.0988,50.9406,51.0395,10552.0
2022-08-23 14:45:00,51.6,51.6,51.47,51.5,11325.0,51.0296,51.0296,50.901,50.9307,11325.0
2022-08-23 14:50:00,51.5,51.5,51.42,51.44,6218.0,50.9307,50.9307,50.8516,50.8714,6218.0
2022-08-23 14:55:00,51.46,51.54,51.42,51.52,18782.0,50.8911,50.9703,50.8516,50.9505,18782.0
2022-08-23 15:00:00,51.51,51.63,51.5,51.6,12773.0,50.9406,51.0593,50.9307,51.0296,12773.0
2022-08-23 15:05:00,51.63,51.63,51.54,51.6,5363.0,51.0593,51.0593,50.9703,51.0296,5363.0
2022-08-23 15:10:00,51.61,51.64,51.52,51.52,31351.0,51.0395,51.0691,50.9505,50.9505,31351.0
2022-08-23 15:15:00,51.56,51.65,51.54,51.65,2923.0,50.99,51.079,50.9703,51.079,2923.0
2022-08-23 15:20:00,51.64,51.64,51.48,51.49,11010.0,51.0691,51.0691,50.9109,50.9208,11010.0
2022-08-23 15:25:00,51.47,51.5,51.44,51.47,9012.0,50.901,50.9307,50.8714,50.901,9012.0
2022-08-23 15:30:00,51.48,51.51,51.38,51.41,90897.0,50.9109,50.9406,50.812,50.8417,90897.0
2022-08-23 15:35:00,51.41,51.43,51.33,51.33,26193.0,50.8417,50.8615,50.7626,50.7626,26193.0
2022-08-23 15:40:00,51.33,51.47,51.33,51.39,21004.0,50.7626,50.901,50.7626,50.8219,21004.0
2022-08-23 15:45:00,51.39,51.39,51.2,51.29,65775.0,50.8219,50.8219,50.634,50.723,65775.0
2022-08-23 15:50:00,51.28,51.29,51.12,51.25,55987.0,50.7131,50.723,50.5549,50.6835,55987.0
2022-08-23 15:55:00,51.26,51.34,51.2,51.23,57193.0,50.6933,50.7725,50.634,50.6637,57193.0
2022-08-24 09:30:00,51.08,51.32,50.93,50.94,99893.0,50.5153,50.7527,50.367,50.3769,99893.0
2022-08-24 09:35:00,50.91,51.28,50.89,51.27,57715.0,50.3472,50.7131,50.3274,50.7032,57715.0
2022-08-24 09:40:00,51.28,51.29,51.14,51.23,20944.0,50.7131,50.723,50.5747,50.6637,20944.0
2022-08-24 09:45:00,51.25,51.28,51.03,51.11,36889.0,50.6835,50.7131,50.4659,50.545,36889.0
2022-08-24 09:50:00,51.1,51.37,51.09,51.16,21024.0,50.5351,50.8021,50.5252,50.5945,21024.0
2022-08-24 09:55:00,51.14,51.33,51.11,51.33,16771.0,50.5747,50.7626,50.545,50.7626,16771.0
2022-08-24 10:00:00,51.32,51.49,51.13,51.14,644433.0,50.7527,50.9208,50.5648,50.5747,644433.0
2022-08-24 10:05:00,51.15,51.36,51.09,51.25,27238.0,50.5846,50.7922,50.5252,50.6835,27238.0
2022-08-24 10:10:00,51.23,51.41,51.23,51.37,15430.0,50.6637,50.8417,50.6637,50.8021,15430.0
2022-08-24 10:15:00,51.35,51.58,51.28,51.58,28157.0,50.7824,51.0098,50.7131,51.0098,28157.0
2022-08-24 10:20:00,51.58,51.63,51.48,51.54,42290.0,51.0098,51.0593,50.9109,50.9703,42290.0
2022-08-24 10:25:00,51.54,51.66,51.52,51.53,16234.0,50.9703,51.0889,50.9505,50.9604,16234.0
2022-08-24 10:30:00,51.55,51.62,51.46,51.61,19345.0,50.9801,51.0494,50.8911,51.0395,19345.0
2022-08-24 10:35:00,51.61,51.7,51.44,51.47,27489.0,51.0395,51.1285,50.8714,50.901,27489.0
2022-08-24 10:40:00,51.45,51.45,51.34,51.38,25078.0,50.8812,50.8812,50.7725,50.812,25078.0
2022-08-24 10:45:00,51.4,51.45,51.34,51.43,12750.0,50.8318,50.8812,50.7725,50.8615,12750.0
2022-08-24 10:50:00,51.45,51.51,51.4,51.46,8882.0,50.8812,50.9406,50.8318,50.8911,8882.0
2022-08-24 10:55:00,51.44,51.61,51.39,51.55,18098.0,50.8714,51.0395,50.8219,50.9801,18098.0
2022-08-24 11:00:00,51.51,51.6,51.49,51.5,19633.0,50.9406,51.0296,50.9208,50.9307,19633.0
2022-08-24 11:05:00,51.58,51.65,51.47,51.59,25658.0,51.0098,51.079,50.901,51.0197,25658.0
2022-08-24 11:10:00,51.6,51.81,51.55,51.81,32186.0,51.0296,51.2373,50.9801,51.2373,32186.0
2022-08-24 11:15:00,51.83,51.97,51.83,51.85,34861.0,51.257,51.3955,51.257,51.2768,34861.0
2022-08-24 11:20:00,51.86,51.92,51.85,51.91,20511.0,51.2867,51.346,51.2768,51.3362,20511.0
2022-08-24 11:25:00,51.91,52.0,51.91,51.96,15424.0,51.3362,51.4252,51.3362,51.3856,15424.0
2022-08-24 11:30:00,51.98,52.01,51.85,51.87,24182.0,51.4054,51.4351,51.2768,51.2966,24182.0
2022-08-24 11:35:00,51.84,51.88,51.81,51.88,15321.0,51.2669,51.3065,51.2373,51.3065,15321.0
2022-08-24 11:40:00,51.88,51.94,51.87,51.93,12421.0,51.3065,51.3658,51.2966,51.3559,12421.0
2022-08-24 11:45:00,51.98,52.03,51.97,52.01,23370.0,51.4054,51.4548,51.3955,51.4351,23370.0
2022-08-24 11:50:00,52.0,52.08,51.99,52.06,18585.0,51.4252,51.5043,51.4153,51.4845,18585.0
2022-08-24 11:55:00,52.08,52.09,51.99,51.99,35384.0,51.5043,51.5142,51.4153,51.4153,35384.0
2022-08-24 12:00:00,52.0,52.1,51.97,52.1,15036.0,51.4252,51.5241,51.3955,51.5241,15036.0
2022-08-24 12:05:00,52.11,52.13,52.03,52.07,20189.0,51.5339,51.5537,51.4548,51.4944,20189.0
2022-08-24 12:10:00,52.09,52.12,52.05,52.08,11493.0,51.5142,51.5438,51.4746,51.5043,11493.0
2022-08-24 12:15:00,52.09,52.15,52.03,52.03,8349.0,51.5142,51.5735,51.4548,51.4548,8349.0
2022-08-24 12:20:00,52.02,52.04,51.96,51.98,20747.0,51.4449,51.4647,51.3856,51.4054,20747.0
2022-08-24 12:25:00,51.99,52.01,51.91,51.92,4157.0,51.4153,51.4351,51.3362,51.346,4157.0
2022-08-24 12:30:00,51.92,51.94,51.86,51.94,3743.0,51.346,51.3658,51.2867,51.3658,3743.0
2022-08-24 12:35:00,51.93,51.93,51.77,51.8,37710.0,51.3559,51.3559,51.1977,51.2274,37710.0
2022-08-24 12:40:00,51.8,51.85,51.58,51.66,46916.0,51.2274,51.2768,51.0098,51.0889,46916.0
2022-08-24 12:45:00,51.64,51.71,51.62,51.63,11312.0,51.0691,51.1384,51.0494,51.0593,11312.0
2022-08-24 12:50:00,51.62,51.62,51.52,51.58,7755.0,51.0494,51.0494,50.9505,51.0098,7755.0
2022-08-24 12:55:00,51.59,51.63,51.57,51.63,18336.0,51.0197,51.0593,50.9999,51.0593,18336.0
2022-08-24 13:00:00,51.62,51.66,51.57,51.62,4434.0,51.0494,51.0889,50.9999,51.0494,4434.0
2022-08-24 13:05:00,51.58,51.76,51.57,51.75,35599.0,51.0098,51.1878,50.9999,51.1779,35599.0
2022-08-24 13:10:00,51.75,51.76,51.61,51.62,9245.0,51.1779,51.1878,51.0395,51.0494,9245.0
2022-08-24 13:15:00,51.64,51.68,51.58,51.58,8922.0,51.0691,51.1087,51.0098,51.0098,8922.0
2022-08-24 13:20:00,51.58,51.62,51.49,51.5,22761.0,51.0098,51.0494,50.9208,50.9307,22761.0
2022-08-24 13:25:00,51.48,51.52,51.36,51.37,27568.0,50.9109,50.9505,50.7922,50.8021,27568.0
2022-08-24 13:30:00,51.38,51.44,51.35,51.41,14125.0,50.812,50.8714,50.7824,50.8417,14125.0
2022-08-24 13:35:00,51.41,51.46,51.39,51.46,7425.0,50.8417,50.8911,50.8219,50.8911,7425.0
2022-08-24 13:40:00,51.44,51.5,51.42,51.49,6600.0,50.8714,50.9307,50.8516,50.9208,6600.0
2022-08-24 13:45:00,51.5,51.55,51.48,51.51,5370.0,50.9307,50.9801,50.9109,50.9406,5370.0
2022-08-24 13:50:00,51.56,51.58,51.5,51.5,14786.0,50.99,51.0098,50.9307,50.9307,14786.0
2022-08-24 13:55:00,51.49,51.57,51.49,51.56,4234.0,50.9208,50.9999,50.9208,50.99,4234.0
2022-08-24 14:00:00,51.58,51.62,51.52,51.56,14604.0,51.0098,51.0494,50.9505,50.99,14604.0
2022-08-24 14:05:00,51.57,51.67,51.54,51.66,15988.0,50.9999,51.0988,50.9703,51.0889,15988.0
2022-08-24 14:10:00,51.68,51.69,51.59,51.59,17097.0,51.1087,51.1186,51.0197,51.0197,17097.0
2022-08-24 14:15:00,51.58,51.61,51.56,51.6,4893.0,51.0098,51.0395,50.99,51.0296,4893.0
2022-08-24 14:20:00,51.59,51.63,51.53,51.63,6654.0,51.0197,51.0593,50.9604,51.0593,6654.0
2022-08-24 14:25:00,51.64,51.65,51.59,51.6,27175.0,51.0691,51.079,51.0197,51.0296,27175.0
2022-08-24 14:30:00,51.61,51.61,51.46,51.48,19610.0,51.0395,51.0395,50.8911,50.9109,19610.0
2022-08-24 14:35:00,51.45,51.52,51.44,51.52,9519.0,50.8812,50.9505,50.8714,50.9505,9519.0
2022-08-24 14:40:00,51.52,51.55,51.48,51.48,4963.0,50.9505,50.9801,50.9109,50.9109,4963.0
2022-08-24 14:45:00,51.48,51.49,51.39,51.45,8703.0,50.9109,50.9208,50.8219,50.8812,8703.0
2022-08-24 14:50:00,51.45,51.55,51.45,51.55,11526.0,50.8812,50.9801,50.8812,50.9801,11526.0
2022-08-24 14:55:00,51.57,51.6,51.52,51.59,10642.0,50.9999,51.0296,50.9505,51.0197,10642.0
2022-08-24 15:00:00,51.59,51.59,51.54,51.58,6060.0,51.0197,51.0197,50.9703,51.0098,6060.0
2022-08-24 15:05:00,51.6,51.7,51.6,51.68,42425.0,51.0296,51.1285,51.0296,51.1087,42425.0
2022-08-24 15:10:00,51.68,51.76,51.64,51.75,24240.0,51.1087,51.1878,51.0691,51.1779,24240.0
2022-08-24 15:15:00,51.74,51.78,51.69,51.78,19830.0,51.168,51.2076,51.1186,51.2076,19830.0
2022-08-24 15:20:00,51.77,51.77,51.72,51.76,29207.0,51.1977,51.1977,51.1483,51.1878,29207.0
2022-08-24 15:25:00,51.72,51.73,51.64,51.68,16020.0,51.1483,51.1581,51.0691,51.1087,16020.0
2022-08-24 15:30:00,51.69,51.74,51.68,51.73,8059.0,51.1186,51.168,51.1087,51.1581,8059.0
2022-08-24 15:35:00,51.74,51.82,51.73,51.82,28887.0,51.168,51.2472,51.1581,51.2472,28887.0
2022-08-24 15:40:00,51.81,51.83,51.76,51.8,14387.0,51.2373,51.257,51.1878,51.2274,14387.0
2022-08-24 15:45:00,51.8,51.81,51.72,51.74,26916.0,51.2274,51.2373,51.1483,51.168,26916.0
2022-08-24 15:50:00,51.74,51.75,51.64,51.65,30243.0,51.168,51.1779,51.0691,51.079,30243.0
2022-08-24 15:55:00,51.64,51.66,51.47,51.55,68282.0,51.0691,51.0889,50.901,50.9801,68282.0
2022-08-25 09:30:00,52.12,52.16,51.88,51.89,147057.0,51.5438,51.5834,51.3065,51.3164,147057.0
2022-08-25 09:35:00,51.86,52.04,51.82,51.97,121490.0,51.2867,51.4647,51.2472,51.3955,121490.0
2022-08-25 09:40:00,51.97,52.08,51.87,51.88,29994.0,51.3955,51.5043,51.2966,51.3065,29994.0
2022-08-25 09:45:00,51.87,52.04,51.82,51.83,74464.0,51.2966,51.4647,51.2472,51.257,74464.0
2022-08-25 09:50:00,51.82,52.17,51.77,52.13,80636.0,51.2472,51.5933,51.1977,51.5537,80636.0
2022-08-25 09:55:00,52.16,52.45,52.16,52.41,61167.0,51.5834,51.8702,51.5834,51.8306,61167.0
2022-08-25 10:00:00,52.45,52.59,52.45,52.51,61747.0,51.8702,52.0086,51.8702,51.9295,61747.0
2022-08-25 10:05:00,52.53,52.57,52.42,52.52,32782.0,51.9493,51.9889,51.8405,51.9394,32782.0
2022-08-25 10:10:00,52.52,52.54,52.43,52.51,17674.0,51.9394,51.9592,51.8504,51.9295,17674.0
2022-08-25 10:15:00,52.54,52.65,52.48,52.49,28846.0,51.9592,52.068,51.8999,51.9097,28846.0
2022-08-25 10:20:00,52.49,52.79,52.47,52.78,40853.0,51.9097,52.2064,51.89,52.1965,40853.0
2022-08-25 10:25:00,52.82,52.88,52.74,52.81,21935.0,52.2361,52.2954,52.157,52.2262,21935.0
2022-08-25 10:30:00,52.85,52.92,52.83,52.85,42764.0,52.2658,52.335,52.246,52.2658,42764.0
2022-08-25 10:35:00,52.83,52.92,52.82,52.92,48769.0,52.246,52.335,52.2361,52.335,48769.0
2022-08-25 10:40:00,52.93,53.01,52.89,52.95,58186.0,52.3449,52.424,52.3053,52.3647,58186.0
2022-08-25 10:45:00,52.94,52.97,52.88,52.95,18760.0,52.3548,52.3844,52.2954,52.3647,18760.0
2022-08-25 10:50:00,52.96,52.96,52.75,52.75,17842.0,52.3746,52.3746,52.1669,52.1669,17842.0
2022-08-25 10:55:00,52.74,52.76,52.66,52.68,22146.0,52.157,52.1768,52.0779,52.0976,22146.0
2022-08-25 11:00:00,52.68,52.68,52.53,52.55,17911.0,52.0976,52.0976,51.9493,51.9691,17911.0
2022-08-25 11:05:00,52.55,52.55,52.44,52.49,13942.0,51.9691,51.9691,51.8603,51.9097,13942.0
2022-08-25 11:10:00,52.48,52.54,52.34,52.35,83871.0,51.8999,51.9592,51.7614,51.7713,83871.0
2022-08-25 11:15:00,52.37,52.37,52.16,52.3,41819.0,51.7911,51.7911,51.5834,51.7218,41819.0
2022-08-25 11:20:00,52.3,52.33,52.09,52.1,37776.0,51.7218,51.7515,51.5142,51.5241,37776.0
2022-08-25 11:25:00,52.1,52.3,52.08,52.27,24257.0,51.5241,51.7218,51.5043,51.6922,24257.0
2022-08-25 11:30:00,52.27,52.35,52.22,52.22,16489.0,51.6922,51.7713,51.6427,51.6427,16489.0
2022-08-25 11:35:00,52.28,52.38,52.27,52.35,18043.0,51.7021,51.801,51.6922,51.7713,18043.0
2022-08-25 11:40:00,52.3,52.43,52.29,52.41,14399.0,51.7218,51.8504,51.712,51.8306,14399.0
2022-08-25 11:45:00,52.42,52.47,52.32,52.41,16073.0,51.8405,51.89,51.7416,51.8306,16073.0
2022-08-25 11:50:00,52.42,52.42,52.33,52.37,3443.0,51.8405,51.8405,51.7515,51.7911,3443.0
2022-08-25 11:55:00,52.36,52.45,52.24,52.43,8190.0,51.7812,51.8702,51.6625,51.8504,8190.0
2022-08-25 12:00:00,52.43,52.45,52.33,52.41,11290.0,51.8504,51.8702,51.7515,51.8306,11290.0
2022-08-25 12:05:00,52.41,52.49,52.37,52.37,607217.0,51.8306,51.9097,51.7911,51.7911,607217.0
2022-08-25 12:10:00,52.37,52.43,52.21,52.26,23214.0,51.7911,51.8504,51.6328,51.6823,23214.0
2022-08-25 12:15:00,52.26,52.3,52.21,52.29,7830.0,51.6823,51.7218,51.6328,51.712,7830.0
2022-08-25 12:20:00,52.28,52.32,52.22,52.26,12973.0,51.7021,51.7416,51.6427,51.6823,12973.0
2022-08-25 12:25:00,52.24,52.38,52.24,52.36,15688.0,51.6625,51.801,51.6625,51.7812,15688.0
2022-08-25 12:30:00,52.33,52.34,52.25,52.34,5736.0,51.7515,51.7614,51.6724,51.7614,5736.0
2022-08-25 12:35:00,52.33,52.36,52.32,52.32,1527.0,51.7515,51.7812,51.7416,51.7416,1527.0
2022-08-25 12:40:00,52.28,52.3,52.18,52.29,5786.0,51.7021,51.7218,51.6032,51.712,5786.0
2022-08-25 12:45:00,52.28,52.28,52.05,52.1,8721.0,51.7021,51.7021,51.4746,51.5241,8721.0
2022-08-25 12:50:00,52.14,52.25,52.14,52.25,66542.0,51.5636,51.6724,51.5636,51.6724,66542.0
2022-08-25 12:55:00,52.22,52.28,52.21,52.28,2930.0,51.6427,51.7021,51.6328,51.7021,2930.0
2022-08-25 13:00:00,52.28,52.37,52.26,52.3,17652.0,51.7021,51.7911,51.6823,51.7218,17652.0
2022-08-25 13:05:00,52.33,52.41,52.27,52.3,22807.0,51.7515,51.8306,51.6922,51.7218,22807.0
2022-08-25 13:10:00,52.29,52.33,52.26,52.33,8296.0,51.712,51.7515,51.6823,51.7515,8296.0
2022-08-25 13:15:00,52.34,52.42,52.32,52.42,5538.0,51.7614,51.8405,51.7416,51.8405,5538.0
2022-08-25 13:20:00,52.41,52.52,52.39,52.49,95576.0,51.8306,51.9394,51.8109,51.9097,95576.0
2022-08-25 13:25:00,52.5,52.55,52.46,52.52,40600.0,51.9196,51.9691,51.8801,51.9394,40600.0
2022-08-25 13:30:00,52.53,52.66,52.51,52.66,24532.0,51.9493,52.0779,51.9295,52.0779,24532.0
2022-08-25 13:35:00,52.67,52.72,52.65,52.69,32254.0,52.0878,52.1372,52.068,52.1075,32254.0
2022-08-25 13:40:00,52.7,52.74,52.68,52.7,25854.0,52.1174,52.157,52.0976,52.1174,25854.0
2022-08-25 13:45:00,52.71,52.81,52.7,52.77,71227.0,52.1273,52.2262,52.1174,52.1867,71227.0
2022-08-25 13:50:00,52.76,52.76,52.71,52.75,11941.0,52.1768,52.1768,52.1273,52.1669,11941.0
2022-08-25 13:55:00,52.75,52.75,52.69,52.72,44980.0,52.1669,52.1669,52.1075,52.1372,44980.0
2022-08-25 14:00:00,52.72,52.72,52.6,52.6,13435.0,52.1372,52.1372,52.0185,52.0185,13435.0
2022-08-25 14:05:00,52.64,52.67,52.59,52.62,15602.0,52.0581,52.0878,52.0086,52.0383,15602.0
2022-08-25 14:10:00,52.64,52.73,52.6,52.7,8703.0,52.0581,52.1471,52.0185,52.1174,8703.0
2022-08-25 14:15:00,52.7,52.7,52.64,52.67,12595.0,52.1174,52.1174,52.0581,52.0878,12595.0
2022-08-25 14:20:00,52.69,52.72,52.67,52.68,12341.0,52.1075,52.1372,52.0878,52.0976,12341.0
2022-08-25 14:25:00,52.72,52.76,52.72,52.75,11725.0,52.1372,52.1768,52.1372,52.1669,11725.0
2022-08-25 14:30:00,52.75,52.77,52.69,52.69,2607.0,52.1669,52.1867,52.1075,52.1075,2607.0
2022-08-25 14:35:00,52.7,52.7,52.6,52.62,8870.0,52.1174,52.1174,52.0185,52.0383,8870.0
2022-08-25 14:40:00,52.6,52.6,52.49,52.51,4900.0,52.0185,52.0185,51.9097,51.9295,4900.0
2022-08-25 14:45:00,52.53,52.53,52.48,52.5,3752.0,51.9493,51.9493,51.8999,51.9196,3752.0
2022-08-25 14:50:00,52.51,52.51,52.42,52.5,10093.0,51.9295,51.9295,51.8405,51.9196,10093.0
2022-08-25 14:55:00,52.49,52.56,52.49,52.55,3995.0,51.9097,51.979,51.9097,51.9691,3995.0
2022-08-25 15:00:00,52.56,52.61,52.55,52.61,2303.0,51.979,52.0284,51.9691,52.0284,2303.0
2022-08-25 15:05:00,52.63,52.63,52.53,52.55,12535.0,52.0482,52.0482,51.9493,51.9691,12535.0
2022-08-25 15:10:00,52.53,52.57,52.51,52.55,10323.0,51.9493,51.9889,51.9295,51.9691,10323.0
2022-08-25 15:15:00,52.59,52.67,52.57,52.67,5010.0,52.0086,52.0878,51.9889,52.0878,5010.0
2022-08-25 15:20:00,52.67,52.71,52.66,52.7,12045.0,52.0878,52.1273,52.0779,52.1174,12045.0
2022-08-25 15:25:00,52.72,52.78,52.69,52.78,8576.0,52.1372,52.1965,52.1075,52.1965,8576.0
2022-08-25 15:30:00,52.75,52.75,52.64,52.72,18175.0,52.1669,52.1669,52.0581,52.1372,18175.0
2022-08-25 15:35:00,52.73,52.86,52.72,52.86,33950.0,52.1471,52.2757,52.1372,52.2757,33950.0
2022-08-25 15:40:00,52.86,53.05,52.85,53.05,124188.0,52.2757,52.4636,52.2658,52.4636,124188.0
2022-08-25 15:45:00,53.05,53.14,53.02,53.1,59359.0,52.4636,52.5526,52.4339,52.513,59359.0
2022-08-25 15:50:00,53.11,53.23,53.05,53.19,125977.0,52.5229,52.6416,52.4636,52.602,125977.0
2022-08-25 15:55:00,53.19,53.36,53.17,53.32,226257.0,52.602,52.7701,52.5822,52.7306,226257.0
2022-08-26 09:30:00,53.25,53.32,53.02,53.31,127893.0,52.6613,52.7306,52.4339,52.7207,127893.0
2022-08-26 09:35:00,53.31,53.35,53.05,53.19,82462.0,52.7207,52.7602,52.4636,52.602,82462.0
2022-08-26 09:40:00,53.18,53.23,53.0,53.17,49067.0,52.5921,52.6416,52.4141,52.5822,49067.0
2022-08-26 09:45:00,53.15,53.16,52.96,53.02,64625.0,52.5625,52.5723,52.3746,52.4339,64625.0
2022-08-26 09:50:00,52.93,53.09,52.75,53.07,81072.0,52.3449,52.5031,52.1669,52.4833,81072.0
2022-08-26 09:55:00,53.08,53.2,53.04,53.11,33697.0,52.4932,52.6119,52.4537,52.5229,33697.0
2022-08-26 10:00:00,53.09,53.2,52.01,52.09,324945.0,52.5031,52.6119,51.4351,51.5142,324945.0
2022-08-26 10:05:00,52.05,53.47,51.99,53.47,286405.0,51.4746,52.8789,51.4153,52.8789,286405.0
2022-08-26 10:10:00,53.48,53.64,53.0,53.16,130653.0,52.8888,53.047,52.4141,52.5723,130653.0
2022-08-26 10:15:00,53.15,53.22,52.82,53.07,72432.0,52.5625,52.6317,52.2361,52.4833,72432.0
2022-08-26 10:20:00,53.06,53.06,52.25,52.33,129846.0,52.4734,52.4734,51.6724,51.7515,129846.0
2022-08-26 10:25:00,52.31,52.38,51.74,51.94,103621.0,51.7317,51.801,51.168,51.3658,103621.0
2022-08-26 10:30:00,51.91,51.92,51.38,51.56,102280.0,51.3362,51.346,50.812,50.99,102280.0
2022-08-26 10:35:00,51.55,51.61,50.99,51.09,139086.0,50.9801,51.0395,50.4263,50.5252,139086.0
2022-08-26 10:40:00,51.09,51.34,51.09,51.23,145215.0,50.5252,50.7725,50.5252,50.6637,145215.0
2022-08-26 10:45:00,51.2,51.44,51.1,51.43,78591.0,50.634,50.8714,50.5351,50.8615,78591.0
2022-08-26 10:50:00,51.39,51.39,51.18,51.25,49165.0,50.8219,50.8219,50.6142,50.6835,49165.0
2022-08-26 10:55:00,51.22,51.26,51.02,51.16,38314.0,50.6538,50.6933,50.456,50.5945,38314.0
2022-08-26 11:00:00,51.15,51.21,50.71,50.71,225944.0,50.5846,50.6439,50.1494,50.1494,225944.0
2022-08-26 11:05:00,50.71,50.87,50.53,50.64,87040.0,50.1494,50.3077,49.9714,50.0802,87040.0
2022-08-26 11:10:00,50.59,50.74,50.52,50.7,42734.0,50.0308,50.1791,49.9615,50.1395,42734.0
2022-08-26 11:15:00,50.7,50.71,50.42,50.44,44356.0,50.1395,50.1494,49.8626,49.8824,44356.0
2022-08-26 11:20:00,50.47,50.63,50.26,50.61,90509.0,49.9121,50.0703,49.7044,50.0505,90509.0
2022-08-26 11:25:00,50.59,50.74,50.54,50.65,48226.0,50.0308,50.1791,49.9813,50.0901,48226.0
2022-08-26 11:30:00,50.65,50.77,50.5,50.64,40015.0,50.0901,50.2088,49.9417,50.0802,40015.0
2022-08-26 11:35:00,50.67,50.7,50.5,50.54,18620.0,50.1099,50.1395,49.9417,49.9813,18620.0
2022-08-26 11:40:00,50.59,50.64,50.45,50.5,23698.0,50.0308,50.0802,49.8923,49.9417,23698.0
2022-08-26 11:45:00,50.55,50.69,50.5,50.64,33147.0,49.9912,50.1296,49.9417,50.0802,33147.0
2022-08-26 11:50:00,50.65,50.79,50.58,50.74,15398.0,50.0901,50.2285,50.0209,50.1791,15398.0
2022-08-26 11:55:00,50.72,50.72,50.48,50.52,20037.0,50.1593,50.1593,49.922,49.9615,20037.0
2022-08-26 12:00:00,50.54,50.54,50.29,50.3,31646.0,49.9813,49.9813,49.7341,49.744,31646.0
2022-08-26 12:05:00,50.33,50.42,50.28,50.37,28169.0,49.7736,49.8626,49.7242,49.8132,28169.0
2022-08-26 12:10:00,50.37,50.43,50.28,50.41,15318.0,49.8132,49.8725,49.7242,49.8527,15318.0
2022-08-26 12:15:00,50.44,50.44,50.19,50.22,20736.0,49.8824,49.8824,49.6352,49.6648,20736.0
2022-08-26 12:20:00,50.22,50.22,50.12,50.19,25621.0,49.6648,49.6648,49.5659,49.6352,25621.0
2022-08-26 12:25:00,50.18,50.27,50.11,50.27,10113.0,49.6253,49.7143,49.5561,49.7143,10113.0
2022-08-26 12:30:00,50.26,50.28,50.13,50.13,5620.0,49.7044,49.7242,49.5758,49.5758,5620.0
2022-08-26 12:35:00,50.13,50.24,50.13,50.23,11802.0,49.5758,49.6846,49.5758,49.6747,11802.0
2022-08-26 12:40:00,50.22,50.39,50.19,50.33,27335.0,49.6648,49.833,49.6352,49.7736,27335.0
2022-08-26 12:45:00,50.3,50.45,50.28,50.45,18980.0,49.744,49.8923,49.7242,49.8923,18980.0
2022-08-26 12:50:00,50.41,50.42,50.29,50.35,10772.0,49.8527,49.8626,49.7341,49.7934,10772.0
2022-08-26 12:55:00,50.35,50.5,50.34,50.47,30119.0,49.7934,49.9417,49.7835,49.9121,30119.0
2022-08-26 13:00:00,50.41,50.56,50.4,50.48,10688.0,49.8527,50.0011,49.8429,49.922,10688.0
2022-08-26 13:05:00,50.51,50.59,50.51,50.53,6800.0,49.9516,50.0308,49.9516,49.9714,6800.0
2022-08-26 13:10:00,50.53,50.54,50.34,50.37,31691.0,49.9714,49.9813,49.7835,49.8132,31691.0
2022-08-26 13:15:00,50.37,50.43,50.26,50.29,37044.0,49.8132,49.8725,49.7044,49.7341,37044.0
2022-08-26 13:20:00,50.28,50.38,50.27,50.38,11131.0,49.7242,49.8231,49.7143,49.8231,11131.0
2022-08-26 13:25:00,50.39,50.42,50.28,50.28,6241.0,49.833,49.8626,49.7242,49.7242,6241.0
2022-08-26 13:30:00,50.26,50.27,50.15,50.2,15876.0,49.7044,49.7143,49.5956,49.6451,15876.0
2022-08-26 13:35:00,50.25,50.25,50.13,50.13,6721.0,49.6945,49.6945,49.5758,49.5758,6721.0
2022-08-26 13:40:00,50.15,50.15,50.0,50.04,63168.0,49.5956,49.5956,49.4473,49.4868,63168.0
2022-08-26 13:45:00,50.05,50.07,50.02,50.06,3741.0,49.4967,49.5165,49.4671,49.5066,3741.0
2022-08-26 13:50:00,50.03,50.03,49.92,49.99,21351.0,49.4769,49.4769,49.3682,49.4374,21351.0
2022-08-26 13:55:00,50.0,50.0,49.96,49.97,10270.0,49.4473,49.4473,49.4077,49.4176,10270.0
2022-08-26 14:00:00,50.02,50.05,49.94,49.97,16361.0,49.4671,49.4967,49.3879,49.4176,16361.0
2022-08-26 14:05:00,49.98,50.01,49.89,49.91,8272.0,49.4275,49.4572,49.3385,49.3583,8272.0
2022-08-26 14:10:00,49.9,49.94,49.85,49.88,46797.0,49.3484,49.3879,49.2989,49.3286,46797.0
2022-08-26 14:15:00,49.89,49.9,49.7,49.75,623928.0,49.3385,49.3484,49.1506,49.2,623928.0
2022-08-26 14:20:00,49.74,49.84,49.74,49.8,25148.0,49.1901,49.289,49.1901,49.2495,25148.0
2022-08-26 14:25:00,49.81,49.87,49.72,49.79,26902.0,49.2594,49.3187,49.1704,49.2396,26902.0
2022-08-26 14:30:00,49.78,49.86,49.76,49.81,3685.0,49.2297,49.3088,49.2099,49.2594,3685.0
2022-08-26 14:35:00,49.82,49.84,49.72,49.76,24796.0,49.2693,49.289,49.1704,49.2099,24796.0
2022-08-26 14:40:00,49.77,49.79,49.71,49.71,8194.0,49.2198,49.2396,49.1605,49.1605,8194.0
2022-08-26 14:45:00,49.76,49.8,49.66,49.71,25961.0,49.2099,49.2495,49.111,49.1605,25961.0
2022-08-26 14:50:00,49.71,49.73,49.65,49.66,18792.0,49.1605,49.1803,49.1011,49.111,18792.0
2022-08-26 14:55:00,49.65,49.7,49.62,49.66,19738.0,49.1011,49.1506,49.0715,49.111,19738.0
2022-08-26 15:00:00,49.67,49.83,49.66,49.73,38269.0,49.1209,49.2792,49.111,49.1803,38269.0
2022-08-26 15:05:00,49.72,49.77,49.53,49.55,46153.0,49.1704,49.2198,48.9825,49.0022,46153.0
2022-08-26 15:10:00,49.56,49.56,49.45,49.5,69239.0,49.0121,49.0121,48.9034,48.9528,69239.0
2022-08-26 15:15:00,49.5,49.68,49.49,49.62,58478.0,48.9528,49.1308,48.9429,49.0715,58478.0
2022-08-26 15:20:00,49.62,49.65,49.41,49.47,44403.0,49.0715,49.1011,48.8638,48.9231,44403.0
2022-08-26 15:25:00,49.47,49.57,49.42,49.48,27142.0,48.9231,49.022,48.8737,48.933,27142.0
2022-08-26 15:30:00,49.47,49.5,49.37,49.38,30141.0,48.9231,48.9528,48.8242,48.8341,30141.0
2022-08-26 15:35:00,49.38,49.4,49.24,49.29,141285.0,48.8341,48.8539,48.6957,48.7451,141285.0
2022-08-26 15:40:00,49.28,49.31,49.07,49.09,91617.0,48.7352,48.7649,48.5276,48.5473,91617.0
2022-08-26 15:45:00,49.09,49.21,49.04,49.15,75901.0,48.5473,48.666,48.4979,48.6067,75901.0
2022-08-26 15:50:00,49.15,49.28,49.02,49.03,108619.0,48.6067,48.7352,48.4781,48.488,108619.0
2022-08-26 15:55:00,49.01,49.16,48.95,48.97,233620.0,48.4682,48.6166,48.4089,48.4287,233620.0
2022-08-29 09:30:00,48.04,48.55,47.86,48.54,1120406.0,47.5089,48.0133,47.3309,48.0034,1120406.0
2022-08-29 09:35:00,48.56,48.75,48.47,48.52,215275.0,48.0232,48.2111,47.9342,47.9836,215275.0
2022-08-29 09:40:00,48.51,48.84,48.51,48.61,143615.0,47.9737,48.3001,47.9737,48.0726,143615.0
2022-08-29 09:45:00,48.62,48.7,48.33,48.41,72940.0,48.0825,48.1616,47.7957,47.8749,72940.0
2022-08-29 09:50:00,48.44,48.66,48.41,48.51,54484.0,47.9045,48.1221,47.8749,47.9737,54484.0
2022-08-29 09:55:00,48.52,48.76,48.29,48.3,59396.0,47.9836,48.221,47.7562,47.7661,59396.0
2022-08-29 10:00:00,48.32,48.36,48.21,48.29,51442.0,47.7858,47.8254,47.6771,47.7562,51442.0
2022-08-29 10:05:00,48.25,48.45,48.22,48.38,68267.0,47.7166,47.9144,47.687,47.8452,68267.0
2022-08-29 10:10:00,48.35,48.56,48.29,48.39,48056.0,47.8155,48.0232,47.7562,47.8551,48056.0
2022-08-29 10:15:00,48.41,48.87,48.41,48.79,40133.0,47.8749,48.3298,47.8749,48.2507,40133.0
2022-08-29 10:20:00,48.79,48.84,48.71,48.75,16989.0,48.2507,48.3001,48.1715,48.2111,16989.0
2022-08-29 10:25:00,48.79,48.8,48.53,48.53,33167.0,48.2507,48.2605,47.9935,47.9935,33167.0
2022-08-29 10:30:00,48.54,48.68,48.26,48.3,39897.0,48.0034,48.1419,47.7265,47.7661,39897.0
2022-08-29 10:35:00,48.31,48.32,48.07,48.08,39347.0,47.776,47.7858,47.5386,47.5485,39347.0
2022-08-29 10:40:00,48.08,48.15,47.95,48.13,227570.0,47.5485,47.6177,47.4199,47.5979,227570.0
2022-08-29 10:45:00,48.14,48.18,47.99,48.08,16399.0,47.6078,47.6474,47.4595,47.5485,16399.0
2022-08-29 10:50:00,48.11,48.14,47.76,47.83,85488.0,47.5782,47.6078,47.232,47.3013,85488.0
2022-08-29 10:55:00,47.8,47.81,47.71,47.75,36426.0,47.2716,47.2815,47.1826,47.2221,36426.0
2022-08-29 11:00:00,47.74,48.01,47.73,47.96,40120.0,47.2123,47.4793,47.2024,47.4298,40120.0
2022-08-29 11:05:00,47.97,47.98,47.69,47.85,55637.0,47.4397,47.4496,47.1628,47.321,55637.0
2022-08-29 11:10:00,47.84,47.87,47.63,47.75,50431.0,47.3112,47.3408,47.1035,47.2221,50431.0
2022-08-29 11:15:00,47.74,47.89,47.71,47.76,29232.0,47.2123,47.3606,47.1826,47.232,29232.0
2022-08-29 11:20:00,47.77,47.96,47.72,47.88,30982.0,47.2419,47.4298,47.1925,47.3507,30982.0
2022-08-29 11:25:00,47.89,47.93,47.72,47.78,14712.0,47.3606,47.4002,47.1925,47.2518,14712.0
2022-08-29 11:30:00,47.79,48.09,47.65,48.05,43056.0,47.2617,47.5584,47.1233,47.5188,43056.0
2022-08-29 11:35:00,48.04,48.2,47.93,47.99,38422.0,47.5089,47.6672,47.4002,47.4595,38422.0
2022-08-29 11:40:00,47.99,47.99,47.71,47.71,31542.0,47.4595,47.4595,47.1826,47.1826,31542.0
2022-08-29 11:45:00,47.71,47.97,47.71,47.97,11151.0,47.1826,47.4397,47.1826,47.4397,11151.0
2022-08-29 11:50:00,47.97,48.07,47.93,48.05,17292.0,47.4397,47.5386,47.4002,47.5188,17292.0
2022-08-29 11:55:00,48.06,48.18,48.03,48.13,20060.0,47.5287,47.6474,47.4991,47.5979,20060.0
2022-08-29 12:00:00,48.18,48.39,48.09,48.39,31948.0,47.6474,47.8551,47.5584,47.8551,31948.0
2022-08-29 12:05:00,48.4,48.44,48.31,48.33,19250.0,47.865,47.9045,47.776,47.7957,19250.0
2022-08-29 12:10:00,48.35,48.43,48.3,48.36,13535.0,47.8155,47.8946,47.7661,47.8254,13535.0
2022-08-29 12:15:00,48.36,48.51,48.35,48.42,32179.0,47.8254,47.9737,47.8155,47.8847,32179.0
2022-08-29 12:20:00,48.42,48.44,48.3,48.32,19402.0,47.8847,47.9045,47.7661,47.7858,19402.0
2022-08-29 12:25:00,48.27,48.38,48.23,48.27,17142.0,47.7364,47.8452,47.6968,47.7364,17142.0
2022-08-29 12:30:00,48.25,48.25,48.08,48.08,27995.0,47.7166,47.7166,47.5485,47.5485,27995.0
2022-08-29 12:35:00,48.08,48.14,48.05,48.12,10941.0,47.5485,47.6078,47.5188,47.5881,10941.0
2022-08-29 12:40:00,48.16,48.27,48.16,48.27,8046.0,47.6276,47.7364,47.6276,47.7364,8046.0
2022-08-29 12:45:00,48.26,48.55,48.22,48.53,59727.0,47.7265,48.0133,47.687,47.9935,59727.0
2022-08-29 12:50:00,48.52,48.69,48.52,48.65,30425.0,47.9836,48.1518,47.9836,48.1122,30425.0
2022-08-29 12:55:00,48.61,48.62,48.49,48.54,12896.0,48.0726,48.0825,47.954,48.0034,12896.0
2022-08-29 13:00:00,48.55,48.67,48.54,48.55,21409.0,48.0133,48.132,48.0034,48.0133,21409.0
2022-08-29 13:05:00,48.58,48.72,48.57,48.64,10770.0,48.043,48.1814,48.0331,48.1023,10770.0
2022-08-29 13:10:00,48.65,48.66,48.49,48.59,17096.0,48.1122,48.1221,47.954,48.0529,17096.0
2022-08-29 13:15:00,48.54,48.57,48.34,48.39,21053.0,48.0034,48.0331,47.8056,47.8551,21053.0
2022-08-29 13:20:00,48.41,48.45,48.32,48.37,31447.0,47.8749,47.9144,47.7858,47.8353,31447.0
2022-08-29 13:25:00,48.35,48.47,48.32,48.46,6323.0,47.8155,47.9342,47.7858,47.9243,6323.0
2022-08-29 13:30:00,48.44,48.62,48.44,48.61,18556.0,47.9045,48.0825,47.9045,48.0726,18556.0
2022-08-29 13:35:00,48.58,48.64,48.56,48.56,11958.0,48.043,48.1023,48.0232,48.0232,11958.0
2022-08-29 13:40:00,48.56,48.77,48.5,48.77,26662.0,48.0232,48.2309,47.9639,48.2309,26662.0
2022-08-29 13:45:00,48.78,48.84,48.6,48.6,19950.0,48.2408,48.3001,48.0628,48.0628,19950.0
2022-08-29 13:50:00,48.56,48.62,48.55,48.61,5844.0,48.0232,48.0825,48.0133,48.0726,5844.0
2022-08-29 13:55:00,48.58,48.65,48.58,48.61,5740.0,48.043,48.1122,48.043,48.0726,5740.0
2022-08-29 14:00:00,48.56,48.61,48.49,48.49,7461.0,48.0232,48.0726,47.954,47.954,7461.0
2022-08-29 14:05:00,48.53,48.61,48.47,48.49,6331.0,47.9935,48.0726,47.9342,47.954,6331.0
2022-08-29 14:10:00,48.45,48.5,48.38,48.42,14839.0,47.9144,47.9639,47.8452,47.8847,14839.0
2022-08-29 14:15:00,48.4,48.4,48.27,48.28,16410.0,47.865,47.865,47.7364,47.7463,16410.0
2022-08-29 14:20:00,48.29,48.31,48.25,48.3,17493.0,47.7562,47.776,47.7166,47.7661,17493.0
2022-08-29 14:25:00,48.33,48.41,48.33,48.33,9616.0,47.7957,47.8749,47.7957,47.7957,9616.0
2022-08-29 14:30:00,48.35,48.48,48.35,48.45,8961.0,47.8155,47.9441,47.8155,47.9144,8961.0
2022-08-29 14:35:00,48.47,48.54,48.46,48.48,22549.0,47.9342,48.0034,47.9243,47.9441,22549.0
2022-08-29 14:40:00,48.5,48.55,48.49,48.55,14121.0,47.9639,48.0133,47.954,48.0133,14121.0
2022-08-29 14:45:00,48.49,48.54,48.45,48.49,17414.0,47.954,48.0034,47.9144,47.954,17414.0
2022-08-29 14:50:00,48.46,48.47,48.35,48.37,16540.0,47.9243,47.9342,47.8155,47.8353,16540.0
2022-08-29 14:55:00,48.37,48.45,48.21,48.45,43636.0,47.8353,47.9144,47.6771,47.9144,43636.0
2022-08-29 15:00:00,48.46,48.75,48.45,48.63,60239.0,47.9243,48.2111,47.9144,48.0924,60239.0
2022-08-29 15:05:00,48.62,48.62,48.46,48.52,18417.0,48.0825,48.0825,47.9243,47.9836,18417.0
2022-08-29 15:10:00,48.53,48.7,48.48,48.66,19195.0,47.9935,48.1616,47.9441,48.1221,19195.0
2022-08-29 15:15:00,48.63,48.75,48.57,48.6,26158.0,48.0924,48.2111,48.0331,48.0628,26158.0
2022-08-29 15:20:00,48.6,48.6,48.52,48.57,22366.0,48.0628,48.0628,47.9836,48.0331,22366.0
2022-08-29 15:25:00,48.54,48.54,48.41,48.44,16253.0,48.0034,48.0034,47.8749,47.9045,16253.0
2022-08-29 15:30:00,48.42,48.49,48.34,48.48,26233.0,47.8847,47.954,47.8056,47.9441,26233.0
2022-08-29 15:35:00,48.45,48.52,48.41,48.52,11277.0,47.9144,47.9836,47.8749,47.9836,11277.0
2022-08-29 15:40:00,48.49,48.57,48.43,48.53,24331.0,47.954,48.0331,47.8946,47.9935,24331.0
2022-08-29 15:45:00,48.54,48.54,48.31,48.36,43255.0,48.0034,48.0034,47.776,47.8254,43255.0
2022-08-29 15:50:00,48.35,48.35,48.09,48.14,62383.0,47.8155,47.8155,47.5584,47.6078,62383.0
2022-08-29 15:55:00,48.14,48.16,47.92,48.0,159285.0,47.6078,47.6276,47.3903,47.4694,159285.0
2022-08-30 09:30:00,48.53,48.7,48.37,48.5,236498.0,47.9935,48.1616,47.8353,47.9639,236498.0
2022-08-30 09:35:00,48.53,48.57,48.29,48.45,107907.0,47.9935,48.0331,47.7562,47.9144,107907.0
2022-08-30 09:40:00,48.48,48.49,48.05,48.08,56472.0,47.9441,47.954,47.5188,47.5485,56472.0
2022-08-30 09:45:00,48.07,48.18,47.88,48.16,83828.0,47.5386,47.6474,47.3507,47.6276,83828.0
2022-08-30 09:50:00,48.15,48.24,47.92,48.01,48562.0,47.6177,47.7067,47.3903,47.4793,48562.0
2022-08-30 09:55:00,47.98,48.04,47.76,47.88,64127.0,47.4496,47.5089,47.232,47.3507,64127.0
2022-08-30 10:00:00,47.88,48.0,47.72,47.78,83199.0,47.3507,47.4694,47.1925,47.2518,83199.0
2022-08-30 10:05:00,47.79,47.79,47.38,47.5,64015.0,47.2617,47.2617,46.8562,46.9749,64015.0
2022-08-30 10:10:00,47.51,47.55,47.35,47.47,51073.0,46.9848,47.0244,46.8266,46.9452,51073.0
2022-08-30 10:15:00,47.46,47.49,47.34,47.44,37965.0,46.9354,46.965,46.8167,46.9156,37965.0
2022-08-30 10:20:00,47.46,47.5,47.17,47.23,108518.0,46.9354,46.9749,46.6486,46.7079,108518.0
2022-08-30 10:25:00,47.21,47.4,47.19,47.31,43108.0,46.6881,46.876,46.6683,46.787,43108.0
2022-08-30 10:30:00,47.28,47.36,46.74,46.75,69972.0,46.7573,46.8365,46.2233,46.2332,69972.0
2022-08-30 10:35:00,46.73,46.77,46.6,46.69,76853.0,46.2134,46.253,46.0849,46.1739,76853.0
2022-08-30 10:40:00,46.68,46.71,46.5,46.54,72446.0,46.164,46.1936,45.986,46.0255,72446.0
2022-08-30 10:45:00,46.53,46.54,46.29,46.32,81572.0,46.0156,46.0255,45.7783,45.808,81572.0
2022-08-30 10:50:00,46.33,46.58,46.27,46.57,49542.0,45.8178,46.0651,45.7585,46.0552,49542.0
2022-08-30 10:55:00,46.57,46.86,46.56,46.86,76348.0,46.0552,46.342,46.0453,46.342,76348.0
2022-08-30 11:00:00,46.8,46.97,46.63,46.73,56088.0,46.2826,46.4508,46.1145,46.2134,56088.0
2022-08-30 11:05:00,46.75,46.94,46.68,46.77,30604.0,46.2332,46.4211,46.164,46.253,30604.0
2022-08-30 11:10:00,46.78,46.78,46.56,46.68,51258.0,46.2629,46.2629,46.0453,46.164,51258.0
2022-08-30 11:15:00,46.67,47.01,46.58,46.97,168193.0,46.1541,46.4903,46.0651,46.4508,168193.0
2022-08-30 11:20:00,46.98,46.98,46.79,46.83,18568.0,46.4607,46.4607,46.2728,46.3123,18568.0
2022-08-30 11:25:00,46.79,47.0,46.73,46.84,43877.0,46.2728,46.4804,46.2134,46.3222,43877.0
2022-08-30 11:30:00,46.82,47.12,46.78,47.07,24341.0,46.3024,46.5991,46.2629,46.5497,24341.0
2022-08-30 11:35:00,47.09,47.09,46.81,46.83,37583.0,46.5694,46.5694,46.2925,46.3123,37583.0
2022-08-30 11:40:00,46.81,46.93,46.71,46.86,24785.0,46.2925,46.4112,46.1936,46.342,24785.0
2022-08-30 11:45:00,46.81,46.81,46.65,46.67,23408.0,46.2925,46.2925,46.1343,46.1541,23408.0
2022-08-30 11:50:00,46.66,46.94,46.66,46.89,20499.0,46.1442,46.4211,46.1442,46.3717,20499.0
2022-08-30 11:55:00,46.92,47.0,46.84,46.84,22254.0,46.4013,46.4804,46.3222,46.3222,22254.0
2022-08-30 12:00:00,46.84,47.02,46.81,46.93,14965.0,46.3222,46.5002,46.2925,46.4112,14965.0
2022-08-30 12:05:00,46.92,47.1,46.92,46.95,18530.0,46.4013,46.5793,46.4013,46.431,18530.0
2022-08-30 12:10:00,46.95,47.04,46.86,47.04,13191.0,46.431,46.52,46.342,46.52,13191.0
2022-08-30 12:15:00,47.05,47.23,46.95,46.97,19092.0,46.5299,46.7079,46.431,46.4508,19092.0
2022-08-30 12:20:00,46.97,46.98,46.86,46.89,14550.0,46.4508,46.4607,46.342,46.3717,14550.0
2022-08-30 12:25:00,46.86,46.87,46.76,46.85,11762.0,46.342,46.3519,46.2431,46.3321,11762.0
2022-08-30 12:30:00,46.85,46.86,46.63,46.63,13073.0,46.3321,46.342,46.1145,46.1145,13073.0
2022-08-30 12:35:00,46.62,46.72,46.58,46.72,28151.0,46.1046,46.2035,46.0651,46.2035,28151.0
2022-08-30 12:40:00,46.7,46.7,46.53,46.55,15471.0,46.1838,46.1838,46.0156,46.0354,15471.0
2022-08-30 12:45:00,46.52,46.62,46.43,46.6,17812.0,46.0057,46.1046,45.9167,46.0849,17812.0
2022-08-30 12:50:00,46.6,46.7,46.6,46.67,11054.0,46.0849,46.1838,46.0849,46.1541,11054.0
2022-08-30 12:55:00,46.68,46.72,46.63,46.63,8559.0,46.164,46.2035,46.1145,46.1145,8559.0
2022-08-30 13:00:00,46.6,46.68,46.57,46.6,9582.0,46.0849,46.164,46.0552,46.0849,9582.0
2022-08-30 13:05:00,46.55,46.72,46.5,46.51,9792.0,46.0354,46.2035,45.986,45.9959,9792.0
2022-08-30 13:10:00,46.52,46.54,46.3,46.31,43070.0,46.0057,46.0255,45.7882,45.7981,43070.0
2022-08-30 13:15:00,46.35,46.42,46.29,46.3,188226.0,45.8376,45.9068,45.7783,45.7882,188226.0
2022-08-30 13:20:00,46.31,46.33,46.18,46.2,19635.0,45.7981,45.8178,45.6695,45.6893,19635.0
2022-08-30 13:25:00,46.21,46.35,46.2,46.33,21009.0,45.6992,45.8376,45.6893,45.8178,21009.0
2022-08-30 13:30:00,46.36,46.46,46.31,46.36,16847.0,45.8475,45.9464,45.7981,45.8475,16847.0
2022-08-30 13:35:00,46.36,46.38,46.27,46.37,23025.0,45.8475,45.8673,45.7585,45.8574,23025.0
2022-08-30 13:40:00,46.37,46.38,46.13,46.13,29520.0,45.8574,45.8673,45.6201,45.6201,29520.0
2022-08-30 13:45:00,46.13,46.44,46.1,46.44,27012.0,45.6201,45.9266,45.5904,45.9266,27012.0
2022-08-30 13:50:00,46.41,46.59,46.39,46.56,11595.0,45.897,46.075,45.8772,46.0453,11595.0
2022-08-30 13:55:00,46.54,46.59,46.48,46.5,6354.0,46.0255,46.075,45.9662,45.986,6354.0
2022-08-30 14:00:00,46.53,46.62,46.39,46.59,8449.0,46.0156,46.1046,45.8772,46.075,8449.0
2022-08-30 14:05:00,46.56,46.65,46.54,46.57,12434.0,46.0453,46.1343,46.0255,46.0552,12434.0
2022-08-30 14:10:00,46.57,46.67,46.57,46.61,10487.0,46.0552,46.1541,46.0552,46.0947,10487.0
2022-08-30 14:15:00,46.64,46.68,46.55,46.55,9283.0,46.1244,46.164,46.0354,46.0354,9283.0
2022-08-30 14:20:00,46.55,46.61,46.47,46.57,15111.0,46.0354,46.0947,45.9563,46.0552,15111.0
2022-08-30 14:25:00,46.58,46.58,46.36,46.38,28518.0,46.0651,46.0651,45.8475,45.8673,28518.0
2022-08-30 14:30:00,46.41,46.65,46.41,46.6,17445.0,45.897,46.1343,45.897,46.0849,17445.0
2022-08-30 14:35:00,46.62,46.62,46.49,46.59,9388.0,46.1046,46.1046,45.9761,46.075,9388.0
2022-08-30 14:40:00,46.64,46.64,46.4,46.42,21082.0,46.1244,46.1244,45.8871,45.9068,21082.0
2022-08-30 14:45:00,46.43,46.5,46.42,46.48,16213.0,45.9167,45.986,45.9068,45.9662,16213.0
2022-08-30 14:50:00,46.48,46.55,46.41,46.46,9139.0,45.9662,46.0354,45.897,45.9464,9139.0
2022-08-30 14:55:00,46.47,46.64,46.41,46.52,12294.0,45.9563,46.1244,45.897,46.0057,12294.0
2022-08-30 15:00:00,46.54,46.91,46.52,46.76,37447.0,46.0255,46.3914,46.0057,46.2431,37447.0
2022-08-30 15:05:00,46.76,46.98,46.72,46.98,30798.0,46.2431,46.4607,46.2035,46.4607,30798.0
2022-08-30 15:10:00,46.99,47.16,46.95,47.02,40955.0,46.4705,46.6387,46.431,46.5002,40955.0
2022-08-30 15:15:00,47.03,47.08,46.89,46.99,25258.0,46.5101,46.5596,46.3717,46.4705,25258.0
2022-08-30 15:20:00,47.01,47.04,46.86,47.01,25141.0,46.4903,46.52,46.342,46.4903,25141.0
2022-08-30 15:25:00,47.02,47.02,46.84,46.91,44184.0,46.5002,46.5002,46.3222,46.3914,44184.0
2022-08-30 15:30:00,46.92,46.92,46.63,46.72,32930.0,46.4013,46.4013,46.1145,46.2035,32930.0
2022-08-30 15:35:00,46.76,46.85,46.72,46.83,23040.0,46.2431,46.3321,46.2035,46.3123,23040.0
2022-08-30 15:40:00,46.83,47.02,46.83,46.88,34019.0,46.3123,46.5002,46.3123,46.3618,34019.0
2022-08-30 15:45:00,46.89,46.89,46.57,46.64,61653.0,46.3717,46.3717,46.0552,46.1244,61653.0
2022-08-30 15:50:00,46.65,46.81,46.59,46.68,101977.0,46.1343,46.2925,46.075,46.164,101977.0
2022-08-30 15:55:00,46.69,47.01,46.68,46.91,169080.0,46.1739,46.4903,46.164,46.3914,169080.0
2022-08-31 09:30:00,47.83,47.85,47.35,47.35,194661.0,47.3013,47.321,46.8266,46.8266,194661.0
2022-08-31 09:35:00,47.35,47.52,47.2,47.44,108761.0,46.8266,46.9947,46.6782,46.9156,108761.0
2022-08-31 09:40:00,47.46,47.96,47.45,47.89,116564.0,46.9354,47.4298,46.9255,47.3606,116564.0
2022-08-31 09:45:00,47.96,48.06,47.76,47.94,177363.0,47.4298,47.5287,47.232,47.41,177363.0
2022-08-31 09:50:00,47.95,48.11,47.9,48.01,88583.0,47.4199,47.5782,47.3705,47.4793,88583.0
2022-08-31 09:55:00,48.0,48.06,47.65,47.7,69862.0,47.4694,47.5287,47.1233,47.1727,69862.0
2022-08-31 10:00:00,47.69,47.77,47.51,47.53,110069.0,47.1628,47.2419,46.9848,47.0046,110069.0
2022-08-31 10:05:00,47.51,47.66,47.41,47.42,96522.0,46.9848,47.1331,46.8859,46.8958,96522.0
2022-08-31 10:10:00,47.46,47.76,47.44,47.56,38366.0,46.9354,47.232,46.9156,47.0342,38366.0
2022-08-31 10:15:00,47.54,47.54,47.2,47.41,77395.0,47.0145,47.0145,46.6782,46.8859,77395.0
2022-08-31 10:20:00,47.45,47.55,47.22,47.32,22288.0,46.9255,47.0244,46.698,46.7969,22288.0
2022-08-31 10:25:00,47.31,47.43,47.09,47.14,76847.0,46.787,46.9057,46.5694,46.6189,76847.0
2022-08-31 10:30:00,47.11,47.26,46.95,47.1,87349.0,46.5892,46.7376,46.431,46.5793,87349.0
2022-08-31 10:35:00,47.15,47.27,46.92,46.97,46946.0,46.6288,46.7475,46.4013,46.4508,46946.0
2022-08-31 10:40:00,46.97,47.29,46.91,47.23,41773.0,46.4508,46.7672,46.3914,46.7079,41773.0
2022-08-31 10:45:00,47.24,47.38,47.12,47.35,56344.0,46.7178,46.8562,46.5991,46.8266,56344.0
2022-08-31 10:50:00,47.29,47.42,47.0,47.08,34650.0,46.7672,46.8958,46.4804,46.5596,34650.0
2022-08-31 10:55:00,47.04,47.11,46.92,46.95,20742.0,46.52,46.5892,46.4013,46.431,20742.0
2022-08-31 11:00:00,46.97,46.97,46.66,46.71,282641.0,46.4508,46.4508,46.1442,46.1936,282641.0
2022-08-31 11:05:00,46.72,46.72,46.52,46.7,1051421.0,46.2035,46.2035,46.0057,46.1838,1051421.0
2022-08-31 11:10:00,46.7,46.7,46.53,46.66,553570.0,46.1838,46.1838,46.0156,46.1442,553570.0
2022-08-31 11:15:00,46.64,46.76,46.53,46.76,1402715.0,46.1244,46.2431,46.0156,46.2431,1402715.0
2022-08-31 11:20:00,46.77,46.84,46.69,46.77,285562.0,46.253,46.3222,46.1739,46.253,285562.0
2022-08-31 11:25:00,46.77,46.89,46.71,46.75,57453.0,46.253,46.3717,46.1936,46.2332,57453.0
2022-08-31 11:30:00,46.74,46.88,46.63,46.8,61170.0,46.2233,46.3618,46.1145,46.2826,61170.0
2022-08-31 11:35:00,46.81,47.06,46.8,46.96,79341.0,46.2925,46.5398,46.2826,46.4409,79341.0
2022-08-31 11:40:00,46.93,47.16,46.91,47.12,36664.0,46.4112,46.6387,46.3914,46.5991,36664.0
2022-08-31 11:45:00,47.12,47.14,47.01,47.05,36096.0,46.5991,46.6189,46.4903,46.5299,36096.0
2022-08-31 11:50:00,47.06,47.17,47.06,47.13,18175.0,46.5398,46.6486,46.5398,46.609,18175.0
2022-08-31 11:55:00,47.13,47.29,47.13,47.18,51243.0,46.609,46.7672,46.609,46.6584,51243.0
2022-08-31 12:00:00,47.2,47.27,47.09,47.14,34262.0,46.6782,46.7475,46.5694,46.6189,34262.0
2022-08-31 12:05:00,47.16,47.17,47.0,47.11,28784.0,46.6387,46.6486,46.4804,46.5892,28784.0
2022-08-31 12:10:00,47.11,47.18,47.0,47.09,19087.0,46.5892,46.6584,46.4804,46.5694,19087.0
2022-08-31 12:15:00,47.1,47.25,47.05,47.08,29112.0,46.5793,46.7277,46.5299,46.5596,29112.0
2022-08-31 12:20:00,47.06,47.08,46.92,46.96,24119.0,46.5398,46.5596,46.4013,46.4409,24119.0
2022-08-31 12:25:00,46.94,47.02,46.93,47.01,15869.0,46.4211,46.5002,46.4112,46.4903,15869.0
2022-08-31 12:30:00,47.03,47.11,46.99,47.07,21839.0,46.5101,46.5892,46.4705,46.5497,21839.0
2022-08-31 12:35:00,47.07,47.1,46.93,46.97,16102.0,46.5497,46.5793,46.4112,46.4508,16102.0
2022-08-31 12:40:00,46.97,46.97,46.78,46.86,51757.0,46.4508,46.4508,46.2629,46.342,51757.0
2022-08-31 12:45:00,46.83,46.96,46.82,46.93,10612.0,46.3123,46.4409,46.3024,46.4112,10612.0
2022-08-31 12:50:00,46.92,46.95,46.79,46.85,18579.0,46.4013,46.431,46.2728,46.3321,18579.0
2022-08-31 12:55:00,46.79,46.85,46.76,46.85,16036.0,46.2728,46.3321,46.2431,46.3321,16036.0
2022-08-31 13:00:00,46.84,46.87,46.79,46.81,20912.0,46.3222,46.3519,46.2728,46.2925,20912.0
2022-08-31 13:05:00,46.82,46.94,46.81,46.91,48621.0,46.3024,46.4211,46.2925,46.3914,48621.0
2022-08-31 13:10:00,46.91,47.03,46.9,46.93,32144.0,46.3914,46.5101,46.3815,46.4112,32144.0
2022-08-31 13:15:00,46.92,46.93,46.72,46.73,41186.0,46.4013,46.4112,46.2035,46.2134,41186.0
2022-08-31 13:20:00,46.74,46.76,46.61,46.61,37967.0,46.2233,46.2431,46.0947,46.0947,37967.0
2022-08-31 13:25:00,46.62,46.69,46.56,46.67,21803.0,46.1046,46.1739,46.0453,46.1541,21803.0
2022-08-31 13:30:00,46.67,46.72,46.58,46.68,25530.0,46.1541,46.2035,46.0651,46.164,25530.0
2022-08-31 13:35:00,46.65,46.67,46.5,46.52,22640.0,46.1343,46.1541,45.986,46.0057,22640.0
2022-08-31 13:40:00,46.52,46.52,46.4,46.5,62234.0,46.0057,46.0057,45.8871,45.986,62234.0
2022-08-31 13:45:00,46.51,46.57,46.47,46.47,12044.0,45.9959,46.0552,45.9563,45.9563,12044.0
2022-08-31 13:50:00,46.48,46.6,46.46,46.6,14602.0,45.9662,46.0849,45.9464,46.0849,14602.0
2022-08-31 13:55:00,46.59,46.64,46.58,46.63,21131.0,46.075,46.1244,46.0651,46.1145,21131.0
2022-08-31 14:00:00,46.63,46.71,46.58,46.61,17323.0,46.1145,46.1936,46.0651,46.0947,17323.0
2022-08-31 14:05:00,46.6,46.8,46.53,46.77,60736.0,46.0849,46.2826,46.0156,46.253,60736.0
2022-08-31 14:10:00,46.78,46.79,46.68,46.73,26113.0,46.2629,46.2728,46.164,46.2134,26113.0
2022-08-31 14:15:00,46.75,46.84,46.68,46.7,17263.0,46.2332,46.3222,46.164,46.1838,17263.0
2022-08-31 14:20:00,46.7,46.74,46.64,46.64,51511.0,46.1838,46.2233,46.1244,46.1244,51511.0
2022-08-31 14:25:00,46.67,46.81,46.67,46.71,21874.0,46.1541,46.2925,46.1541,46.1936,21874.0
2022-08-31 14:30:00,46.7,46.71,46.49,46.54,247107.0,46.1838,46.1936,45.9761,46.0255,247107.0
2022-08-31 14:35:00,46.52,46.53,46.44,46.44,41960.0,46.0057,46.0156,45.9266,45.9266,41960.0
2022-08-31 14:40:00,46.44,46.48,46.35,46.39,35194.0,45.9266,45.9662,45.8376,45.8772,35194.0
2022-08-31 14:45:00,46.37,46.52,46.33,46.46,37597.0,45.8574,46.0057,45.8178,45.9464,37597.0
2022-08-31 14:50:00,46.45,46.51,46.41,46.48,35089.0,45.9365,45.9959,45.897,45.9662,35089.0
2022-08-31 14:55:00,46.46,46.5,46.36,46.5,53063.0,45.9464,45.986,45.8475,45.986,53063.0
2022-08-31 15:00:00,46.49,46.65,46.4,46.65,62913.0,45.9761,46.1343,45.8871,46.1343,62913.0
2022-08-31 15:05:00,46.63,46.77,46.55,46.69,49158.0,46.1145,46.253,46.0354,46.1739,49158.0
2022-08-31 15:10:00,46.7,46.87,46.67,46.86,92284.0,46.1838,46.3519,46.1541,46.342,92284.0
2022-08-31 15:15:00,46.86,47.08,46.85,46.92,84945.0,46.342,46.5596,46.3321,46.4013,84945.0
2022-08-31 15:20:00,46.91,46.91,46.69,46.72,69261.0,46.3914,46.3914,46.1739,46.2035,69261.0
2022-08-31 15:25:00,46.74,46.8,46.69,46.79,24372.0,46.2233,46.2826,46.1739,46.2728,24372.0
2022-08-31 15:30:00,46.77,46.87,46.68,46.71,30798.0,46.253,46.3519,46.164,46.1936,30798.0
2022-08-31 15:35:00,46.69,46.85,46.66,46.84,37590.0,46.1739,46.3321,46.1442,46.3222,37590.0
2022-08-31 15:40:00,46.85,47.07,46.78,47.05,51820.0,46.3321,46.5497,46.2629,46.5299,51820.0
2022-08-31 15:45:00,47.05,47.16,46.92,46.97,114803.0,46.5299,46.6387,46.4013,46.4508,114803.0
2022-08-31 15:50:00,46.99,47.03,46.66,46.67,158601.0,46.4705,46.5101,46.1442,46.1541,158601.0
2022-08-31 15:55:00,46.69,46.7,46.36,46.37,338944.0,46.1739,46.1838,45.8475,45.8574,338944.0
2022-09-01 09:30:00,45.55,45.68,45.31,45.39,188266.0,45.0465,45.175,44.8091,44.8882,188266.0
2022-09-01 09:35:00,45.37,45.65,45.37,45.61,111072.0,44.8685,45.1454,44.8685,45.1058,111072.0
2022-09-01 09:40:00,45.66,45.9,45.64,45.71,94094.0,45.1553,45.3926,45.1355,45.2047,94094.0
2022-09-01 09:45:00,45.71,45.8,45.5,45.54,111178.0,45.2047,45.2937,44.997,45.0366,111178.0
2022-09-01 09:50:00,45.53,45.6,45.41,45.59,115697.0,45.0267,45.0959,44.908,45.086,115697.0
2022-09-01 09:55:00,45.57,45.7,45.35,45.63,67547.0,45.0662,45.1948,44.8487,45.1256,67547.0
2022-09-01 10:00:00,45.61,45.76,45.14,45.24,124898.0,45.1058,45.2541,44.641,44.7399,124898.0
2022-09-01 10:05:00,45.24,45.43,45.2,45.3,126482.0,44.7399,44.9278,44.7003,44.7992,126482.0
2022-09-01 10:10:00,45.31,45.31,45.09,45.16,55275.0,44.8091,44.8091,44.5916,44.6608,55275.0
2022-09-01 10:15:00,45.1,45.11,44.97,45.09,57985.0,44.6014,44.6113,44.4729,44.5916,57985.0
2022-09-01 10:20:00,45.06,45.4,45.04,45.4,37532.0,44.5619,44.8981,44.5421,44.8981,37532.0
2022-09-01 10:25:00,45.42,45.54,45.34,45.49,83802.0,44.9179,45.0366,44.8388,44.9871,83802.0
2022-09-01 10:30:00,45.49,45.5,45.28,45.28,378720.0,44.9871,44.997,44.7795,44.7795,378720.0
2022-09-01 10:35:00,45.28,45.32,44.92,44.96,68537.0,44.7795,44.819,44.4234,44.463,68537.0
2022-09-01 10:40:00,44.97,45.02,44.79,44.82,46427.0,44.4729,44.5223,44.2949,44.3245,46427.0
2022-09-01 10:45:00,44.84,44.85,44.72,44.76,37430.0,44.3443,44.3542,44.2256,44.2652,37430.0
2022-09-01 10:50:00,44.75,44.96,44.75,44.8,41540.0,44.2553,44.463,44.2553,44.3048,41540.0
2022-09-01 10:55:00,44.82,44.88,44.65,44.65,40643.0,44.3245,44.3839,44.1564,44.1564,40643.0
2022-09-01 11:00:00,44.63,44.71,44.54,44.59,59049.0,44.1366,44.2158,44.0476,44.0971,59049.0
2022-09-01 11:05:00,44.61,44.93,44.61,44.82,62114.0,44.1169,44.4333,44.1169,44.3245,62114.0
2022-09-01 11:10:00,44.84,44.94,44.83,44.94,70526.0,44.3443,44.4432,44.3344,44.4432,70526.0
2022-09-01 11:15:00,44.9,44.91,44.69,44.72,56144.0,44.4037,44.4135,44.196,44.2256,56144.0
2022-09-01 11:20:00,44.73,44.73,44.52,44.62,22442.0,44.2355,44.2355,44.0279,44.1267,22442.0
2022-09-01 11:25:00,44.62,44.65,44.46,44.48,29738.0,44.1267,44.1564,43.9685,43.9883,29738.0
2022-09-01 11:30:00,44.49,44.78,44.49,44.75,57467.0,43.9982,44.285,43.9982,44.2553,57467.0
2022-09-01 11:35:00,44.79,44.98,44.74,44.77,25943.0,44.2949,44.4828,44.2454,44.2751,25943.0
2022-09-01 11:40:00,44.75,44.78,44.51,44.52,29406.0,44.2553,44.285,44.018,44.0279,29406.0
2022-09-01 11:45:00,44.51,44.59,44.48,44.59,57023.0,44.018,44.0971,43.9883,44.0971,57023.0
2022-09-01 11:50:00,44.6,44.62,44.48,44.56,13660.0,44.107,44.1267,43.9883,44.0674,13660.0
2022-09-01 11:55:00,44.57,44.57,44.44,44.56,23090.0,44.0773,44.0773,43.9487,44.0674,23090.0
2022-09-01 12:00:00,44.57,44.75,44.55,44.75,46250.0,44.0773,44.2553,44.0575,44.2553,46250.0
2022-09-01 12:05:00,44.69,44.8,44.59,44.79,19668.0,44.196,44.3048,44.0971,44.2949,19668.0
2022-09-01 12:10:00,44.75,44.75,44.66,44.73,12568.0,44.2553,44.2553,44.1663,44.2355,12568.0
2022-09-01 12:15:00,44.74,44.88,44.74,44.74,40476.0,44.2454,44.3839,44.2454,44.2454,40476.0
2022-09-01 12:20:00,44.74,44.76,44.64,44.68,27713.0,44.2454,44.2652,44.1465,44.1861,27713.0
2022-09-01 12:25:00,44.66,44.8,44.63,44.74,16215.0,44.1663,44.3048,44.1366,44.2454,16215.0
2022-09-01 12:30:00,44.7,44.75,44.62,44.71,22906.0,44.2059,44.2553,44.1267,44.2158,22906.0
2022-09-01 12:35:00,44.75,44.76,44.51,44.54,29304.0,44.2553,44.2652,44.018,44.0476,29304.0
2022-09-01 12:40:00,44.51,44.59,44.49,44.58,20858.0,44.018,44.0971,43.9982,44.0872,20858.0
2022-09-01 12:45:00,44.61,44.62,44.5,44.61,14647.0,44.1169,44.1267,44.0081,44.1169,14647.0
2022-09-01 12:50:00,44.62,44.62,44.43,44.45,27495.0,44.1267,44.1267,43.9388,43.9586,27495.0
2022-09-01 12:55:00,44.46,44.56,44.38,44.53,78894.0,43.9685,44.0674,43.8894,44.0377,78894.0
2022-09-01 13:00:00,44.54,44.7,44.48,44.64,40165.0,44.0476,44.2059,43.9883,44.1465,40165.0
2022-09-01 13:05:00,44.67,44.8,44.65,44.79,52783.0,44.1762,44.3048,44.1564,44.2949,52783.0
2022-09-01 13:10:00,44.77,44.95,44.72,44.93,44692.0,44.2751,44.4531,44.2256,44.4333,44692.0
2022-09-01 13:15:00,44.95,44.97,44.84,44.84,34659.0,44.4531,44.4729,44.3443,44.3443,34659.0
2022-09-01 13:20:00,44.86,45.06,44.86,45.03,48769.0,44.3641,44.5619,44.3641,44.5322,48769.0
2022-09-01 13:25:00,45.02,45.17,44.96,45.14,45765.0,44.5223,44.6707,44.463,44.641,45765.0
2022-09-01 13:30:00,45.15,45.18,45.06,45.14,26553.0,44.6509,44.6806,44.5619,44.641,26553.0
2022-09-01 13:35:00,45.13,45.14,44.99,45.02,23648.0,44.6311,44.641,44.4927,44.5223,23648.0
2022-09-01 13:40:00,45.02,45.03,44.95,44.95,18039.0,44.5223,44.5322,44.4531,44.4531,18039.0
2022-09-01 13:45:00,44.95,44.95,44.8,44.86,29219.0,44.4531,44.4531,44.3048,44.3641,29219.0
2022-09-01 13:50:00,44.88,44.92,44.81,44.85,18932.0,44.3839,44.4234,44.3146,44.3542,18932.0
2022-09-01 13:55:00,44.85,44.92,44.84,44.88,8175.0,44.3542,44.4234,44.3443,44.3839,8175.0
2022-09-01 14:00:00,44.88,45.05,44.79,45.05,38823.0,44.3839,44.552,44.2949,44.552,38823.0
2022-09-01 14:05:00,45.06,45.11,44.94,44.97,21045.0,44.5619,44.6113,44.4432,44.4729,21045.0
2022-09-01 14:10:00,44.99,45.09,44.88,45.07,24961.0,44.4927,44.5916,44.3839,44.5718,24961.0
2022-09-01 14:15:00,45.06,45.16,45.05,45.16,28029.0,44.5619,44.6608,44.552,44.6608,28029.0
2022-09-01 14:20:00,45.15,45.47,45.15,45.44,79418.0,44.6509,44.9674,44.6509,44.9377,79418.0
2022-09-01 14:25:00,45.44,45.63,45.44,45.55,52792.0,44.9377,45.1256,44.9377,45.0465,52792.0
2022-09-01 14:30:00,45.55,45.78,45.55,45.76,153789.0,45.0465,45.2739,45.0465,45.2541,153789.0
2022-09-01 14:35:00,45.75,45.91,45.62,45.72,160399.0,45.2443,45.4025,45.1157,45.2146,160399.0
2022-09-01 14:40:00,45.71,45.77,45.64,45.64,18100.0,45.2047,45.264,45.1355,45.1355,18100.0
2022-09-01 14:45:00,45.63,45.73,45.53,45.56,51295.0,45.1256,45.2245,45.0267,45.0564,51295.0
2022-09-01 14:50:00,45.57,45.78,45.51,45.78,27452.0,45.0662,45.2739,45.0069,45.2739,27452.0
2022-09-01 14:55:00,45.74,45.81,45.62,45.68,29998.0,45.2344,45.3036,45.1157,45.175,29998.0
2022-09-01 15:00:00,45.68,45.88,45.63,45.68,62012.0,45.175,45.3728,45.1256,45.175,62012.0
2022-09-01 15:05:00,45.7,46.01,45.69,45.94,39909.0,45.1948,45.5014,45.1849,45.4322,39909.0
2022-09-01 15:10:00,45.97,46.15,45.86,46.07,48230.0,45.4618,45.6398,45.353,45.5607,48230.0
2022-09-01 15:15:00,46.06,46.1,45.87,45.87,47065.0,45.5508,45.5904,45.3629,45.3629,47065.0
2022-09-01 15:20:00,45.87,45.97,45.76,45.88,29459.0,45.3629,45.4618,45.2541,45.3728,29459.0
2022-09-01 15:25:00,45.85,45.86,45.72,45.76,26058.0,45.3432,45.353,45.2146,45.2541,26058.0
2022-09-01 15:30:00,45.7,45.79,45.64,45.7,41328.0,45.1948,45.2838,45.1355,45.1948,41328.0
2022-09-01 15:35:00,45.7,45.84,45.65,45.79,22896.0,45.1948,45.3333,45.1454,45.2838,22896.0
2022-09-01 15:40:00,45.77,45.83,45.71,45.83,17462.0,45.264,45.3234,45.2047,45.3234,17462.0
2022-09-01 15:45:00,45.8,45.94,45.74,45.79,43031.0,45.2937,45.4322,45.2344,45.2838,43031.0
2022-09-01 15:50:00,45.82,46.14,45.8,46.14,59560.0,45.3135,45.6299,45.2937,45.6299,59560.0
2022-09-01 15:55:00,46.15,46.49,46.15,46.39,194393.0,45.6398,45.9761,45.6398,45.8772,194393.0
2022-09-02 09:30:00,47.31,47.39,46.66,46.66,1015588.0,46.787,46.8661,46.1442,46.1442,1015588.0
2022-09-02 09:35:00,46.66,46.94,46.62,46.88,149150.0,46.1442,46.4211,46.1046,46.3618,149150.0
2022-09-02 09:40:00,46.89,46.89,46.45,46.55,156130.0,46.3717,46.3717,45.9365,46.0354,156130.0
2022-09-02 09:45:00,46.55,46.77,46.52,46.77,46609.0,46.0354,46.253,46.0057,46.253,46609.0
2022-09-02 09:50:00,46.8,46.98,46.71,46.83,64241.0,46.2826,46.4607,46.1936,46.3123,64241.0
2022-09-02 09:55:00,46.81,46.92,46.57,46.58,66308.0,46.2925,46.4013,46.0552,46.0651,66308.0
2022-09-02 10:00:00,46.59,46.64,46.31,46.39,91410.0,46.075,46.1244,45.7981,45.8772,91410.0
2022-09-02 10:05:00,46.39,46.66,46.35,46.64,38164.0,45.8772,46.1442,45.8376,46.1244,38164.0
2022-09-02 10:10:00,46.68,47.05,46.63,47.0,66852.0,46.164,46.5299,46.1145,46.4804,66852.0
2022-09-02 10:15:00,47.01,47.2,46.99,47.08,76220.0,46.4903,46.6782,46.4705,46.5596,76220.0
2022-09-02 10:20:00,47.1,47.19,47.0,47.07,24366.0,46.5793,46.6683,46.4804,46.5497,24366.0
2022-09-02 10:25:00,47.12,47.32,47.05,47.3,36942.0,46.5991,46.7969,46.5299,46.7771,36942.0
2022-09-02 10:30:00,47.31,47.54,47.29,47.5,88093.0,46.787,47.0145,46.7672,46.9749,88093.0
2022-09-02 10:35:00,47.51,47.69,47.51,47.64,62167.0,46.9848,47.1628,46.9848,47.1134,62167.0
2022-09-02 10:40:00,47.68,47.73,47.58,47.62,71281.0,47.1529,47.2024,47.054,47.0936,71281.0
2022-09-02 10:45:00,47.61,47.64,47.49,47.5,46553.0,47.0837,47.1134,46.965,46.9749,46553.0
2022-09-02 10:50:00,47.51,47.6,47.22,47.23,38121.0,46.9848,47.0738,46.698,46.7079,38121.0
2022-09-02 10:55:00,47.21,47.28,47.05,47.25,102390.0,46.6881,46.7573,46.5299,46.7277,102390.0
2022-09-02 11:00:00,47.27,47.41,47.2,47.41,60524.0,46.7475,46.8859,46.6782,46.8859,60524.0
2022-09-02 11:05:00,47.4,47.45,47.22,47.25,52682.0,46.876,46.9255,46.698,46.7277,52682.0
2022-09-02 11:10:00,47.26,47.39,47.22,47.36,22498.0,46.7376,46.8661,46.698,46.8365,22498.0
2022-09-02 11:15:00,47.38,47.45,47.26,47.43,45318.0,46.8562,46.9255,46.7376,46.9057,45318.0
2022-09-02 11:20:00,47.42,47.48,47.39,47.43,28793.0,46.8958,46.9551,46.8661,46.9057,28793.0
2022-09-02 11:25:00,47.44,47.44,47.32,47.35,53651.0,46.9156,46.9156,46.7969,46.8266,53651.0
2022-09-02 11:30:00,47.41,47.51,47.28,47.36,24749.0,46.8859,46.9848,46.7573,46.8365,24749.0
2022-09-02 11:35:00,47.38,47.45,47.28,47.44,21668.0,46.8562,46.9255,46.7573,46.9156,21668.0
2022-09-02 11:40:00,47.43,47.44,47.13,47.24,26084.0,46.9057,46.9156,46.609,46.7178,26084.0
2022-09-02 11:45:00,47.25,47.46,47.24,47.43,31136.0,46.7277,46.9354,46.7178,46.9057,31136.0
2022-09-02 11:50:00,47.44,47.52,47.41,47.46,37856.0,46.9156,46.9947,46.8859,46.9354,37856.0
2022-09-02 11:55:00,47.48,47.48,47.36,47.4,23835.0,46.9551,46.9551,46.8365,46.876,23835.0
2022-09-02 12:00:00,47.4,47.44,47.29,47.33,22920.0,46.876,46.9156,46.7672,46.8068,22920.0
2022-09-02 12:05:00,47.33,47.33,47.2,47.24,30080.0,46.8068,46.8068,46.6782,46.7178,30080.0
2022-09-02 12:10:00,47.26,47.28,47.17,47.18,20850.0,46.7376,46.7573,46.6486,46.6584,20850.0
2022-09-02 12:15:00,47.19,47.19,46.98,46.99,29310.0,46.6683,46.6683,46.4607,46.4705,29310.0
2022-09-02 12:20:00,46.96,46.98,46.6,46.72,58133.0,46.4409,46.4607,46.0849,46.2035,58133.0
2022-09-02 12:25:00,46.69,46.74,46.54,46.6,41178.0,46.1739,46.2233,46.0255,46.0849,41178.0
2022-09-02 12:30:00,46.59,46.69,46.33,46.45,55709.0,46.075,46.1739,45.8178,45.9365,55709.0
2022-09-02 12:35:00,46.43,46.46,46.15,46.25,56010.0,45.9167,45.9464,45.6398,45.7387,56010.0
2022-09-02 12:40:00,46.3,46.3,46.03,46.05,81380.0,45.7882,45.7882,45.5212,45.5409,81380.0
2022-09-02 12:45:00,46.04,46.11,45.94,46.0,93329.0,45.5311,45.6003,45.4322,45.4915,93329.0
2022-09-02 12:50:00,46.0,46.01,45.74,46.0,63303.0,45.4915,45.5014,45.2344,45.4915,63303.0
2022-09-02 12:55:00,46.0,46.1,45.92,46.02,34668.0,45.4915,45.5904,45.4124,45.5113,34668.0
2022-09-02 13:00:00,45.98,45.98,45.56,45.76,80642.0,45.4717,45.4717,45.0564,45.2541,80642.0
2022-09-02 13:05:00,45.76,45.8,45.57,45.67,37782.0,45.2541,45.2937,45.0662,45.1651,37782.0
2022-09-02 13:10:00,45.68,45.77,45.6,45.77,66893.0,45.175,45.264,45.0959,45.264,66893.0
2022-09-02 13:15:00,45.75,45.91,45.59,45.81,58101.0,45.2443,45.4025,45.086,45.3036,58101.0
2022-09-02 13:20:00,45.79,45.79,45.32,45.34,83455.0,45.2838,45.2838,44.819,44.8388,83455.0
2022-09-02 13:25:00,45.33,45.34,45.25,45.31,37732.0,44.8289,44.8388,44.7498,44.8091,37732.0
2022-09-02 13:30:00,45.29,45.4,45.23,45.28,22850.0,44.7893,44.8981,44.73,44.7795,22850.0
2022-09-02 13:35:00,45.29,45.43,45.19,45.3,17060.0,44.7893,44.9278,44.6904,44.7992,17060.0
2022-09-02 13:40:00,45.28,45.45,45.25,45.41,21702.0,44.7795,44.9476,44.7498,44.908,21702.0
2022-09-02 13:45:00,45.41,45.53,45.12,45.13,67374.0,44.908,45.0267,44.6212,44.6311,67374.0
2022-09-02 13:50:00,45.11,45.14,44.94,45.03,420610.0,44.6113,44.641,44.4432,44.5322,420610.0
2022-09-02 13:55:00,45.0,45.02,44.9,44.91,31672.0,44.5025,44.5223,44.4037,44.4135,31672.0
2022-09-02 14:00:00,44.93,45.07,44.91,45.02,36534.0,44.4333,44.5718,44.4135,44.5223,36534.0
2022-09-02 14:05:00,45.03,45.14,44.87,45.11,39682.0,44.5322,44.641,44.374,44.6113,39682.0
2022-09-02 14:10:00,45.12,45.17,45.0,45.05,20154.0,44.6212,44.6707,44.5025,44.552,20154.0
2022-09-02 14:15:00,45.04,45.12,44.96,45.06,46826.0,44.5421,44.6212,44.463,44.5619,46826.0
2022-09-02 14:20:00,45.07,45.14,45.02,45.08,12268.0,44.5718,44.641,44.5223,44.5817,12268.0
2022-09-02 14:25:00,45.08,45.36,45.06,45.33,35645.0,44.5817,44.8586,44.5619,44.8289,35645.0
2022-09-02 14:30:00,45.35,45.35,45.16,45.21,27117.0,44.8487,44.8487,44.6608,44.7102,27117.0
2022-09-02 14:35:00,45.21,45.41,45.18,45.34,36818.0,44.7102,44.908,44.6806,44.8388,36818.0
2022-09-02 14:40:00,45.35,45.42,45.26,45.4,35313.0,44.8487,44.9179,44.7597,44.8981,35313.0
2022-09-02 14:45:00,45.36,45.41,45.23,45.26,58084.0,44.8586,44.908,44.73,44.7597,58084.0
2022-09-02 14:50:00,45.26,45.31,45.19,45.19,31324.0,44.7597,44.8091,44.6904,44.6904,31324.0
2022-09-02 14:55:00,45.18,45.21,45.02,45.06,24883.0,44.6806,44.7102,44.5223,44.5619,24883.0
2022-09-02 15:00:00,45.04,45.4,45.04,45.31,51235.0,44.5421,44.8981,44.5421,44.8091,51235.0
2022-09-02 15:05:00,45.31,45.45,45.26,45.28,20107.0,44.8091,44.9476,44.7597,44.7795,20107.0
2022-09-02 15:10:00,45.28,45.32,45.15,45.23,17661.0,44.7795,44.819,44.6509,44.73,17661.0
2022-09-02 15:15:00,45.22,45.34,45.14,45.23,35316.0,44.7201,44.8388,44.641,44.73,35316.0
2022-09-02 15:20:00,45.25,45.35,44.91,44.99,57191.0,44.7498,44.8487,44.4135,44.4927,57191.0
2022-09-02 15:25:00,44.92,45.12,44.91,45.07,37534.0,44.4234,44.6212,44.4135,44.5718,37534.0
2022-09-02 15:30:00,45.07,45.07,44.82,44.83,68903.0,44.5718,44.5718,44.3245,44.3344,68903.0
2022-09-02 15:35:00,44.82,44.83,44.59,44.67,90891.0,44.3245,44.3344,44.0971,44.1762,90891.0
2022-09-02 15:40:00,44.68,44.68,44.56,44.57,36810.0,44.1861,44.1861,44.0674,44.0773,36810.0
2022-09-02 15:45:00,44.57,44.8,44.56,44.78,45129.0,44.0773,44.3048,44.0674,44.285,45129.0
2022-09-02 15:50:00,44.78,45.06,44.74,45.06,179656.0,44.285,44.5619,44.2454,44.5619,179656.0
2022-09-02 15:55:00,45.07,45.17,44.86,45.08,229718.0,44.5718,44.6707,44.3641,44.5817,229718.0
2022-09-06 09:30:00,45.19,45.5,44.98,45.04,226165.0,44.6904,44.997,44.4828,44.5421,226165.0
2022-09-06 09:35:00,45.02,45.22,44.87,44.88,97881.0,44.5223,44.7201,44.374,44.3839,97881.0
2022-09-06 09:40:00,44.89,45.1,44.82,44.96,87557.0,44.3938,44.6014,44.3245,44.463,87557.0
2022-09-06 09:45:00,44.94,45.04,44.7,44.78,69760.0,44.4432,44.5421,44.2059,44.285,69760.0
2022-09-06 09:50:00,44.77,44.78,44.47,44.51,83481.0,44.2751,44.285,43.9784,44.018,83481.0
2022-09-06 09:55:00,44.5,44.62,44.41,44.59,73407.0,44.0081,44.1267,43.9191,44.0971,73407.0
2022-09-06 10:00:00,44.58,44.6,43.95,44.05,1051046.0,44.0872,44.107,43.4642,43.563,1051046.0
2022-09-06 10:05:00,44.05,44.11,43.86,43.97,167589.0,43.563,43.6224,43.3751,43.4839,167589.0
2022-09-06 10:10:00,43.97,44.01,43.75,44.0,108828.0,43.4839,43.5235,43.2664,43.5136,108828.0
2022-09-06 10:15:00,43.97,44.03,43.85,44.01,42278.0,43.4839,43.5433,43.3653,43.5235,42278.0
2022-09-06 10:20:00,44.02,44.03,43.79,43.89,25687.0,43.5334,43.5433,43.3059,43.4048,25687.0
2022-09-06 10:25:00,43.91,44.29,43.86,44.19,98659.0,43.4246,43.8004,43.3751,43.7015,98659.0
2022-09-06 10:30:00,44.21,44.21,44.06,44.16,24181.0,43.7213,43.7213,43.5729,43.6718,24181.0
2022-09-06 10:35:00,44.17,44.48,44.04,44.44,33322.0,43.6817,43.9883,43.5532,43.9487,33322.0
2022-09-06 10:40:00,44.45,44.76,44.44,44.64,74801.0,43.9586,44.2652,43.9487,44.1465,74801.0
2022-09-06 10:45:00,44.61,44.7,44.5,44.57,18939.0,44.1169,44.2059,44.0081,44.0773,18939.0
2022-09-06 10:50:00,44.58,45.05,44.55,44.88,72693.0,44.0872,44.552,44.0575,44.3839,72693.0
2022-09-06 10:55:00,44.88,45.17,44.88,45.03,57748.0,44.3839,44.6707,44.3839,44.5322,57748.0
2022-09-06 11:00:00,45.04,45.04,44.82,44.95,53710.0,44.5421,44.5421,44.3245,44.4531,53710.0
2022-09-06 11:05:00,44.94,45.27,44.89,45.13,86404.0,44.4432,44.7696,44.3938,44.6311,86404.0
2022-09-06 11:10:00,45.14,45.17,44.92,45.01,39617.0,44.641,44.6707,44.4234,44.5124,39617.0
2022-09-06 11:15:00,45.01,45.03,44.83,44.95,57189.0,44.5124,44.5322,44.3344,44.4531,57189.0
2022-09-06 11:20:00,44.86,45.05,44.79,44.98,26887.0,44.3641,44.552,44.2949,44.4828,26887.0
2022-09-06 11:25:00,45.05,45.11,44.72,44.78,53756.0,44.552,44.6113,44.2256,44.285,53756.0
2022-09-06 11:30:00,44.76,45.18,44.7,44.99,89631.0,44.2652,44.6806,44.2059,44.4927,89631.0
2022-09-06 11:35:00,45.02,45.09,44.82,44.91,43611.0,44.5223,44.5916,44.3245,44.4135,43611.0
2022-09-06 11:40:00,44.94,45.32,44.91,45.1,47506.0,44.4432,44.819,44.4135,44.6014,47506.0
2022-09-06 11:45:00,45.1,45.17,44.94,44.96,37179.0,44.6014,44.6707,44.4432,44.463,37179.0
2022-09-06 11:50:00,44.94,45.23,44.93,45.17,14935.0,44.4432,44.73,44.4333,44.6707,14935.0
2022-09-06 11:55:00,45.15,45.27,45.15,45.17,12007.0,44.6509,44.7696,44.6509,44.6707,12007.0
2022-09-06 12:00:00,45.16,45.27,45.09,45.2,27560.0,44.6608,44.7696,44.5916,44.7003,27560.0
2022-09-06 12:05:00,45.16,45.29,44.84,44.87,57880.0,44.6608,44.7893,44.3443,44.374,57880.0
2022-09-06 12:10:00,44.87,44.9,44.79,44.87,20211.0,44.374,44.4037,44.2949,44.374,20211.0
2022-09-06 12:15:00,44.83,44.86,44.61,44.64,34587.0,44.3344,44.3641,44.1169,44.1465,34587.0
2022-09-06 12:20:00,44.63,44.69,44.44,44.48,19564.0,44.1366,44.196,43.9487,43.9883,19564.0
2022-09-06 12:25:00,44.48,44.6,44.36,44.6,27711.0,43.9883,44.107,43.8696,44.107,27711.0
2022-09-06 12:30:00,44.57,44.63,44.54,44.57,26217.0,44.0773,44.1366,44.0476,44.0773,26217.0
2022-09-06 12:35:00,44.57,44.65,44.55,44.55,14532.0,44.0773,44.1564,44.0575,44.0575,14532.0
2022-09-06 12:40:00,44.58,44.8,44.45,44.79,19944.0,44.0872,44.3048,43.9586,44.2949,19944.0
2022-09-06 12:45:00,44.76,44.76,44.67,44.72,10907.0,44.2652,44.2652,44.1762,44.2256,10907.0
2022-09-06 12:50:00,44.74,44.77,44.59,44.76,31089.0,44.2454,44.2751,44.0971,44.2652,31089.0
2022-09-06 12:55:00,44.76,44.82,44.65,44.69,45633.0,44.2652,44.3245,44.1564,44.196,45633.0
2022-09-06 13:00:00,44.69,44.72,44.49,44.54,38928.0,44.196,44.2256,43.9982,44.0476,38928.0
2022-09-06 13:05:00,44.54,44.54,44.2,44.2,18880.0,44.0476,44.0476,43.7114,43.7114,18880.0
2022-09-06 13:10:00,44.23,44.26,44.09,44.14,43759.0,43.7411,43.7707,43.6026,43.6521,43759.0
2022-09-06 13:15:00,44.13,44.25,44.06,44.22,23690.0,43.6422,43.7608,43.5729,43.7312,23690.0
2022-09-06 13:20:00,44.22,44.27,44.14,44.21,28416.0,43.7312,43.7806,43.6521,43.7213,28416.0
2022-09-06 13:25:00,44.21,44.24,44.13,44.14,26601.0,43.7213,43.7509,43.6422,43.6521,26601.0
2022-09-06 13:30:00,44.14,44.36,44.1,44.3,39473.0,43.6521,43.8696,43.6125,43.8103,39473.0
2022-09-06 13:35:00,44.27,44.34,44.18,44.34,26898.0,43.7806,43.8498,43.6916,43.8498,26898.0
2022-09-06 13:40:00,44.31,44.31,44.12,44.24,18335.0,43.8202,43.8202,43.6323,43.7509,18335.0
2022-09-06 13:45:00,44.24,44.33,44.11,44.11,27544.0,43.7509,43.84,43.6224,43.6224,27544.0
2022-09-06 13:50:00,44.09,44.14,44.0,44.12,37405.0,43.6026,43.6521,43.5136,43.6323,37405.0
2022-09-06 13:55:00,44.13,44.33,44.12,44.32,40755.0,43.6422,43.84,43.6323,43.8301,40755.0
2022-09-06 14:00:00,44.32,44.48,44.29,44.38,37177.0,43.8301,43.9883,43.8004,43.8894,37177.0
2022-09-06 14:05:00,44.38,44.43,44.32,44.4,22400.0,43.8894,43.9388,43.8301,43.9092,22400.0
2022-09-06 14:10:00,44.41,44.7,44.41,44.65,60584.0,43.9191,44.2059,43.9191,44.1564,60584.0
2022-09-06 14:15:00,44.64,44.71,44.58,44.65,32977.0,44.1465,44.2158,44.0872,44.1564,32977.0
2022-09-06 14:20:00,44.64,44.67,44.55,44.62,17671.0,44.1465,44.1762,44.0575,44.1267,17671.0
2022-09-06 14:25:00,44.62,44.65,44.5,44.56,17983.0,44.1267,44.1564,44.0081,44.0674,17983.0
2022-09-06 14:30:00,44.56,44.59,44.38,44.47,26921.0,44.0674,44.0971,43.8894,43.9784,26921.0
2022-09-06 14:35:00,44.49,44.63,44.42,44.56,17860.0,43.9982,44.1366,43.929,44.0674,17860.0
2022-09-06 14:40:00,44.5,44.51,44.39,44.4,13661.0,44.0081,44.018,43.8993,43.9092,13661.0
2022-09-06 14:45:00,44.44,44.5,44.35,44.48,30680.0,43.9487,44.0081,43.8597,43.9883,30680.0
2022-09-06 14:50:00,44.5,44.5,44.28,44.43,20439.0,44.0081,44.0081,43.7905,43.9388,20439.0
2022-09-06 14:55:00,44.44,44.54,44.31,44.36,20472.0,43.9487,44.0476,43.8202,43.8696,20472.0
2022-09-06 15:00:00,44.43,44.44,44.23,44.32,15997.0,43.9388,43.9487,43.7411,43.8301,15997.0
2022-09-06 15:05:00,44.32,44.58,44.31,44.58,36534.0,43.8301,44.0872,43.8202,44.0872,36534.0
2022-09-06 15:10:00,44.58,44.67,44.51,44.57,22080.0,44.0872,44.1762,44.018,44.0773,22080.0
2022-09-06 15:15:00,44.56,44.76,44.54,44.56,34058.0,44.0674,44.2652,44.0476,44.0674,34058.0
2022-09-06 15:20:00,44.54,44.61,44.39,44.6,55125.0,44.0476,44.1169,43.8993,44.107,55125.0
2022-09-06 15:25:00,44.57,44.63,44.5,44.53,24889.0,44.0773,44.1366,44.0081,44.0377,24889.0
2022-09-06 15:30:00,44.51,44.51,44.21,44.32,59107.0,44.018,44.018,43.7213,43.8301,59107.0
2022-09-06 15:35:00,44.32,44.38,44.27,44.31,21544.0,43.8301,43.8894,43.7806,43.8202,21544.0
2022-09-06 15:40:00,44.32,44.57,44.31,44.55,47217.0,43.8301,44.0773,43.8202,44.0575,47217.0
2022-09-06 15:45:00,44.54,44.6,44.39,44.51,72844.0,44.0476,44.107,43.8993,44.018,72844.0
2022-09-06 15:50:00,44.51,44.51,44.29,44.31,61987.0,44.018,44.018,43.8004,43.8202,61987.0
2022-09-06 15:55:00,44.33,44.44,44.19,44.44,110925.0,43.84,43.9487,43.7015,43.9487,110925.0
2022-09-07 09:30:00,44.53,44.86,44.52,44.84,957808.0,44.0377,44.3641,44.0279,44.3443,957808.0
2022-09-07 09:35:00,44.85,45.12,44.79,45.06,214827.0,44.3542,44.6212,44.2949,44.5619,214827.0
2022-09-07 09:40:00,45.04,45.16,44.87,44.98,82895.0,44.5421,44.6608,44.374,44.4828,82895.0
2022-09-07 09:45:00,45.0,45.19,44.97,45.11,79363.0,44.5025,44.6904,44.4729,44.6113,79363.0
2022-09-07 09:50:00,45.13,45.13,44.83,44.94,66692.0,44.6311,44.6311,44.3344,44.4432,66692.0
2022-09-07 09:55:00,44.93,45.1,44.8,44.85,42549.0,44.4333,44.6014,44.3048,44.3542,42549.0
2022-09-07 10:00:00,44.84,44.93,44.61,44.85,49095.0,44.3443,44.4333,44.1169,44.3542,49095.0
2022-09-07 10:05:00,44.92,44.95,44.68,44.78,26770.0,44.4234,44.4531,44.1861,44.285,26770.0
2022-09-07 10:10:00,44.79,44.83,44.56,44.58,34270.0,44.2949,44.3344,44.0674,44.0872,34270.0
2022-09-07 10:15:00,44.56,44.75,44.48,44.69,162580.0,44.0674,44.2553,43.9883,44.196,162580.0
2022-09-07 10:20:00,44.71,44.78,44.55,44.64,37636.0,44.2158,44.285,44.0575,44.1465,37636.0
2022-09-07 10:25:00,44.6,44.81,44.53,44.77,34722.0,44.107,44.3146,44.0377,44.2751,34722.0
2022-09-07 10:30:00,44.84,45.04,44.84,44.86,84869.0,44.3443,44.5421,44.3443,44.3641,84869.0
2022-09-07 10:35:00,44.87,44.93,44.75,44.81,16137.0,44.374,44.4333,44.2553,44.3146,16137.0
2022-09-07 10:40:00,44.78,44.85,44.62,44.74,57642.0,44.285,44.3542,44.1267,44.2454,57642.0
2022-09-07 10:45:00,44.74,44.77,44.67,44.74,24880.0,44.2454,44.2751,44.1762,44.2454,24880.0
2022-09-07 10:50:00,44.72,44.89,44.68,44.84,37007.0,44.2256,44.3938,44.1861,44.3443,37007.0
2022-09-07 10:55:00,44.84,44.91,44.81,44.81,21492.0,44.3443,44.4135,44.3146,44.3146,21492.0
2022-09-07 11:00:00,44.82,45.05,44.7,45.03,44403.0,44.3245,44.552,44.2059,44.5322,44403.0
2022-09-07 11:05:00,45.01,45.16,44.96,45.12,50132.0,44.5124,44.6608,44.463,44.6212,50132.0
2022-09-07 11:10:00,45.12,45.38,45.12,45.29,387194.0,44.6212,44.8783,44.6212,44.7893,387194.0
2022-09-07 11:15:00,45.28,45.32,45.17,45.22,58552.0,44.7795,44.819,44.6707,44.7201,58552.0
2022-09-07 11:20:00,45.23,45.29,45.19,45.28,37316.0,44.73,44.7893,44.6904,44.7795,37316.0
2022-09-07 11:25:00,45.26,45.3,45.2,45.21,25931.0,44.7597,44.7992,44.7003,44.7102,25931.0
2022-09-07 11:30:00,45.2,45.32,45.13,45.16,22345.0,44.7003,44.819,44.6311,44.6608,22345.0
2022-09-07 11:35:00,45.18,45.28,45.18,45.23,26860.0,44.6806,44.7795,44.6806,44.73,26860.0
2022-09-07 11:40:00,45.21,45.27,45.08,45.13,34523.0,44.7102,44.7696,44.5817,44.6311,34523.0
2022-09-07 11:45:00,45.13,45.31,45.13,45.29,19990.0,44.6311,44.8091,44.6311,44.7893,19990.0
2022-09-07 11:50:00,45.3,45.4,45.29,45.39,79151.0,44.7992,44.8981,44.7893,44.8882,79151.0
2022-09-07 11:55:00,45.4,45.44,45.31,45.31,22998.0,44.8981,44.9377,44.8091,44.8091,22998.0
2022-09-07 12:00:00,45.32,45.39,45.28,45.31,16147.0,44.819,44.8882,44.7795,44.8091,16147.0
2022-09-07 12:05:00,45.31,45.37,45.21,45.37,40023.0,44.8091,44.8685,44.7102,44.8685,40023.0
2022-09-07 12:10:00,45.36,45.37,45.23,45.24,14793.0,44.8586,44.8685,44.73,44.7399,14793.0
2022-09-07 12:15:00,45.25,45.26,45.13,45.15,20066.0,44.7498,44.7597,44.6311,44.6509,20066.0
2022-09-07 12:20:00,45.14,45.17,45.01,45.05,25227.0,44.641,44.6707,44.5124,44.552,25227.0
2022-09-07 12:25:00,45.06,45.15,45.05,45.13,6594.0,44.5619,44.6509,44.552,44.6311,6594.0
2022-09-07 12:30:00,45.12,45.15,45.02,45.14,11440.0,44.6212,44.6509,44.5223,44.641,11440.0
2022-09-07 12:35:00,45.15,45.3,45.09,45.3,21795.0,44.6509,44.7992,44.5916,44.7992,21795.0
2022-09-07 12:40:00,45.29,45.53,45.28,45.44,61660.0,44.7893,45.0267,44.7795,44.9377,61660.0
2022-09-07 12:45:00,45.45,45.51,45.43,45.45,28515.0,44.9476,45.0069,44.9278,44.9476,28515.0
2022-09-07 12:50:00,45.45,45.49,45.38,45.39,18287.0,44.9476,44.9871,44.8783,44.8882,18287.0
2022-09-07 12:55:00,45.36,45.42,45.32,45.41,26283.0,44.8586,44.9179,44.819,44.908,26283.0
2022-09-07 13:00:00,45.41,45.59,45.39,45.57,46893.0,44.908,45.086,44.8882,45.0662,46893.0
2022-09-07 13:05:00,45.55,45.61,45.52,45.56,34355.0,45.0465,45.1058,45.0168,45.0564,34355.0
2022-09-07 13:10:00,45.55,45.57,45.48,45.52,14945.0,45.0465,45.0662,44.9772,45.0168,14945.0
2022-09-07 13:15:00,45.54,45.55,45.45,45.46,15719.0,45.0366,45.0465,44.9476,44.9575,15719.0
2022-09-07 13:20:00,45.47,45.56,45.44,45.48,22222.0,44.9674,45.0564,44.9377,44.9772,22222.0
2022-09-07 13:25:00,45.47,45.48,45.34,45.37,19482.0,44.9674,44.9772,44.8388,44.8685,19482.0
2022-09-07 13:30:00,45.39,45.55,45.39,45.54,12575.0,44.8882,45.0465,44.8882,45.0366,12575.0
2022-09-07 13:35:00,45.54,45.67,45.53,45.65,31163.0,45.0366,45.1651,45.0267,45.1454,31163.0
2022-09-07 13:40:00,45.63,45.81,45.63,45.8,50640.0,45.1256,45.3036,45.1256,45.2937,50640.0
2022-09-07 13:45:00,45.79,45.84,45.72,45.8,62836.0,45.2838,45.3333,45.2146,45.2937,62836.0
2022-09-07 13:50:00,45.79,45.85,45.76,45.82,30593.0,45.2838,45.3432,45.2541,45.3135,30593.0
2022-09-07 13:55:00,45.82,45.83,45.74,45.8,20724.0,45.3135,45.3234,45.2344,45.2937,20724.0
2022-09-07 14:00:00,45.79,46.14,45.77,46.12,76793.0,45.2838,45.6299,45.264,45.6102,76793.0
2022-09-07 14:05:00,46.13,46.13,45.94,45.96,66739.0,45.6201,45.6201,45.4322,45.4519,66739.0
2022-09-07 14:10:00,45.94,45.98,45.91,45.96,28936.0,45.4322,45.4717,45.4025,45.4519,28936.0
2022-09-07 14:15:00,45.95,45.99,45.81,45.81,32490.0,45.442,45.4816,45.3036,45.3036,32490.0
2022-09-07 14:20:00,45.84,45.88,45.78,45.87,28134.0,45.3333,45.3728,45.2739,45.3629,28134.0
2022-09-07 14:25:00,45.89,46.09,45.88,46.08,60424.0,45.3827,45.5805,45.3728,45.5706,60424.0
2022-09-07 14:30:00,46.06,46.14,45.97,46.14,58310.0,45.5508,45.6299,45.4618,45.6299,58310.0
2022-09-07 14:35:00,46.11,46.2,46.09,46.16,17145.0,45.6003,45.6893,45.5805,45.6497,17145.0
2022-09-07 14:40:00,46.16,46.26,46.14,46.16,16476.0,45.6497,45.7486,45.6299,45.6497,16476.0
2022-09-07 14:45:00,46.17,46.25,46.15,46.24,29059.0,45.6596,45.7387,45.6398,45.7288,29059.0
2022-09-07 14:50:00,46.23,46.27,46.14,46.26,65171.0,45.7189,45.7585,45.6299,45.7486,65171.0
2022-09-07 14:55:00,46.28,46.32,46.23,46.25,31399.0,45.7684,45.808,45.7189,45.7387,31399.0
2022-09-07 15:00:00,46.23,46.3,46.2,46.28,47423.0,45.7189,45.7882,45.6893,45.7684,47423.0
2022-09-07 15:05:00,46.29,46.43,46.24,46.43,59688.0,45.7783,45.9167,45.7288,45.9167,59688.0
2022-09-07 15:10:00,46.44,46.44,46.33,46.39,40096.0,45.9266,45.9266,45.8178,45.8772,40096.0
2022-09-07 15:15:00,46.4,46.47,46.28,46.33,41137.0,45.8871,45.9563,45.7684,45.8178,41137.0
2022-09-07 15:20:00,46.32,46.39,46.28,46.38,20273.0,45.808,45.8772,45.7684,45.8673,20273.0
2022-09-07 15:25:00,46.38,46.51,46.38,46.47,32039.0,45.8673,45.9959,45.8673,45.9563,32039.0
2022-09-07 15:30:00,46.47,46.49,46.35,46.41,56099.0,45.9563,45.9761,45.8376,45.897,56099.0
2022-09-07 15:35:00,46.4,46.41,46.3,46.34,31787.0,45.8871,45.897,45.7882,45.8277,31787.0
2022-09-07 15:40:00,46.34,46.35,46.22,46.29,30027.0,45.8277,45.8376,45.7091,45.7783,30027.0
2022-09-07 15:45:00,46.28,46.44,46.28,46.4,45403.0,45.7684,45.9266,45.7684,45.8871,45403.0
2022-09-07 15:50:00,46.4,46.41,46.24,46.34,82326.0,45.8871,45.897,45.7288,45.8277,82326.0
2022-09-07 15:55:00,46.34,46.34,46.16,46.2,123609.0,45.8277,45.8277,45.6497,45.6893,123609.0
2022-09-08 09:30:00,45.51,45.51,45.12,45.19,253742.0,45.0069,45.0069,44.6212,44.6904,253742.0
2022-09-08 09:35:00,45.19,45.45,45.11,45.43,130805.0,44.6904,44.9476,44.6113,44.9278,130805.0
2022-09-08 09:40:00,45.4,45.89,45.23,45.86,143568.0,44.8981,45.3827,44.73,45.353,143568.0
2022-09-08 09:45:00,45.85,45.99,45.7,45.87,104326.0,45.3432,45.4816,45.1948,45.3629,104326.0
2022-09-08 09:50:00,45.86,46.12,45.82,46.09,167661.0,45.353,45.6102,45.3135,45.5805,167661.0
2022-09-08 09:55:00,46.1,46.26,46.01,46.09,98989.0,45.5904,45.7486,45.5014,45.5805,98989.0
2022-09-08 10:00:00,46.08,46.12,45.59,45.64,76067.0,45.5706,45.6102,45.086,45.1355,76067.0
2022-09-08 10:05:00,45.64,45.97,45.62,45.85,47938.0,45.1355,45.4618,45.1157,45.3432,47938.0
2022-09-08 10:10:00,45.86,46.01,45.68,45.8,52127.0,45.353,45.5014,45.175,45.2937,52127.0
2022-09-08 10:15:00,45.78,46.26,45.7,46.25,84233.0,45.2739,45.7486,45.1948,45.7387,84233.0
2022-09-08 10:20:00,46.24,46.39,46.02,46.05,781519.0,45.7288,45.8772,45.5113,45.5409,781519.0
2022-09-08 10:25:00,46.03,46.17,46.01,46.1,39381.0,45.5212,45.6596,45.5014,45.5904,39381.0
2022-09-08 10:30:00,46.08,46.31,46.01,46.29,65207.0,45.5706,45.7981,45.5014,45.7783,65207.0
2022-09-08 10:35:00,46.31,46.54,46.25,46.51,93148.0,45.7981,46.0255,45.7387,45.9959,93148.0
2022-09-08 10:40:00,46.5,46.6,46.4,46.58,47849.0,45.986,46.0849,45.8871,46.0651,47849.0
2022-09-08 10:45:00,46.58,46.67,46.51,46.58,44123.0,46.0651,46.1541,45.9959,46.0651,44123.0
2022-09-08 10:50:00,46.57,46.61,46.45,46.59,38467.0,46.0552,46.0947,45.9365,46.075,38467.0
2022-09-08 10:55:00,46.59,46.79,46.55,46.77,43708.0,46.075,46.2728,46.0354,46.253,43708.0
2022-09-08 11:00:00,46.8,46.98,46.78,46.9,68689.0,46.2826,46.4607,46.2629,46.3815,68689.0
2022-09-08 11:05:00,46.9,47.03,46.89,46.97,43957.0,46.3815,46.5101,46.3717,46.4508,43957.0
2022-09-08 11:10:00,46.98,47.03,46.89,47.01,30706.0,46.4607,46.5101,46.3717,46.4903,30706.0
2022-09-08 11:15:00,47.0,47.04,46.92,47.0,38457.0,46.4804,46.52,46.4013,46.4804,38457.0
2022-09-08 11:20:00,46.99,47.08,46.98,47.03,21317.0,46.4705,46.5596,46.4607,46.5101,21317.0
2022-09-08 11:25:00,47.03,47.04,46.92,46.93,30471.0,46.5101,46.52,46.4013,46.4112,30471.0
2022-09-08 11:30:00,46.94,46.95,46.87,46.92,39755.0,46.4211,46.431,46.3519,46.4013,39755.0
2022-09-08 11:35:00,46.93,46.99,46.69,46.7,32385.0,46.4112,46.4705,46.1739,46.1838,32385.0
2022-09-08 11:40:00,46.69,46.72,46.59,46.69,41121.0,46.1739,46.2035,46.075,46.1739,41121.0
2022-09-08 11:45:00,46.67,46.75,46.59,46.61,10707.0,46.1541,46.2332,46.075,46.0947,10707.0
2022-09-08 11:50:00,46.6,46.7,46.54,46.7,23118.0,46.0849,46.1838,46.0255,46.1838,23118.0
2022-09-08 11:55:00,46.7,46.72,46.6,46.61,8932.0,46.1838,46.2035,46.0849,46.0947,8932.0
2022-09-08 12:00:00,46.62,46.66,45.99,46.02,141426.0,46.1046,46.1442,45.4816,45.5113,141426.0
2022-09-08 12:05:00,45.99,46.01,45.55,45.69,116827.0,45.4816,45.5014,45.0465,45.1849,116827.0
2022-09-08 12:10:00,45.66,45.66,45.4,45.53,115454.0,45.1553,45.1553,44.8981,45.0267,115454.0
2022-09-08 12:15:00,45.52,45.62,45.36,45.49,52912.0,45.0168,45.1157,44.8586,44.9871,52912.0
2022-09-08 12:20:00,45.5,45.55,45.26,45.44,68469.0,44.997,45.0465,44.7597,44.9377,68469.0
2022-09-08 12:25:00,45.45,45.59,45.39,45.56,69764.0,44.9476,45.086,44.8882,45.0564,69764.0
2022-09-08 12:30:00,45.54,45.76,45.52,45.71,50371.0,45.0366,45.2541,45.0168,45.2047,50371.0
2022-09-08 12:35:00,45.68,45.81,45.68,45.74,40368.0,45.175,45.3036,45.175,45.2344,40368.0
2022-09-08 12:40:00,45.74,46.07,45.68,46.05,58510.0,45.2344,45.5607,45.175,45.5409,58510.0
2022-09-08 12:45:00,46.03,46.03,45.88,45.93,38729.0,45.5212,45.5212,45.3728,45.4223,38729.0
2022-09-08 12:50:00,45.93,46.09,45.92,45.97,23333.0,45.4223,45.5805,45.4124,45.4618,23333.0
2022-09-08 12:55:00,45.98,46.06,45.94,45.96,38997.0,45.4717,45.5508,45.4322,45.4519,38997.0
2022-09-08 13:00:00,45.96,46.0,45.7,45.78,36385.0,45.4519,45.4915,45.1948,45.2739,36385.0
2022-09-08 13:05:00,45.75,45.86,45.72,45.85,21885.0,45.2443,45.353,45.2146,45.3432,21885.0
2022-09-08 13:10:00,45.85,46.3,45.85,46.27,64540.0,45.3432,45.7882,45.3432,45.7585,64540.0
2022-09-08 13:15:00,46.28,46.31,46.2,46.26,34809.0,45.7684,45.7981,45.6893,45.7486,34809.0
2022-09-08 13:20:00,46.25,46.32,46.25,46.31,79631.0,45.7387,45.808,45.7387,45.7981,79631.0
2022-09-08 13:25:00,46.3,46.39,46.17,46.29,63394.0,45.7882,45.8772,45.6596,45.7783,63394.0
2022-09-08 13:30:00,46.32,46.33,46.16,46.28,18818.0,45.808,45.8178,45.6497,45.7684,18818.0
2022-09-08 13:35:00,46.27,46.5,46.27,46.36,32938.0,45.7585,45.986,45.7585,45.8475,32938.0
2022-09-08 13:40:00,46.39,46.44,46.35,46.42,18827.0,45.8772,45.9266,45.8376,45.9068,18827.0
2022-09-08 13:45:00,46.38,46.43,46.31,46.42,14411.0,45.8673,45.9167,45.7981,45.9068,14411.0
2022-09-08 13:50:00,46.41,46.44,46.27,46.3,10671.0,45.897,45.9266,45.7585,45.7882,10671.0
2022-09-08 13:55:00,46.29,46.31,45.99,46.18,89537.0,45.7783,45.7981,45.4816,45.6695,89537.0
2022-09-08 14:00:00,46.19,46.26,46.14,46.25,38522.0,45.6794,45.7486,45.6299,45.7387,38522.0
2022-09-08 14:05:00,46.24,46.33,46.14,46.18,36971.0,45.7288,45.8178,45.6299,45.6695,36971.0
2022-09-08 14:10:00,46.2,46.27,46.12,46.12,26823.0,45.6893,45.7585,45.6102,45.6102,26823.0
2022-09-08 14:15:00,46.11,46.27,46.03,46.24,32236.0,45.6003,45.7585,45.5212,45.7288,32236.0
2022-09-08 14:20:00,46.23,46.27,46.18,46.23,19674.0,45.7189,45.7585,45.6695,45.7189,19674.0
2022-09-08 14:25:00,46.23,46.27,46.15,46.21,12372.0,45.7189,45.7585,45.6398,45.6992,12372.0
2022-09-08 14:30:00,46.22,46.43,46.22,46.4,26961.0,45.7091,45.9167,45.7091,45.8871,26961.0
2022-09-08 14:35:00,46.4,46.49,46.34,46.48,50448.0,45.8871,45.9761,45.8277,45.9662,50448.0
2022-09-08 14:40:00,46.47,46.49,46.1,46.28,82481.0,45.9563,45.9761,45.5904,45.7684,82481.0
2022-09-08 14:45:00,46.28,46.33,46.12,46.19,32131.0,45.7684,45.8178,45.6102,45.6794,32131.0
2022-09-08 14:50:00,46.17,46.31,46.09,46.29,47133.0,45.6596,45.7981,45.5805,45.7783,47133.0
2022-09-08 14:55:00,46.26,46.29,46.12,46.17,26573.0,45.7486,45.7783,45.6102,45.6596,26573.0
2022-09-08 15:00:00,46.17,46.26,45.95,46.09,33644.0,45.6596,45.7486,45.442,45.5805,33644.0
2022-09-08 15:05:00,46.07,46.19,46.05,46.13,30151.0,45.5607,45.6794,45.5409,45.6201,30151.0
2022-09-08 15:10:00,46.11,46.28,46.08,46.28,33813.0,45.6003,45.7684,45.5706,45.7684,33813.0
2022-09-08 15:15:00,46.28,46.33,46.23,46.3,21715.0,45.7684,45.8178,45.7189,45.7882,21715.0
2022-09-08 15:20:00,46.31,46.4,46.27,46.38,21435.0,45.7981,45.8871,45.7585,45.8673,21435.0
2022-09-08 15:25:00,46.37,46.38,46.29,46.31,29631.0,45.8574,45.8673,45.7783,45.7981,29631.0
2022-09-08 15:30:00,46.31,46.4,46.23,46.26,14388.0,45.7981,45.8871,45.7189,45.7486,14388.0
2022-09-08 15:35:00,46.24,46.3,46.19,46.3,15885.0,45.7288,45.7882,45.6794,45.7882,15885.0
2022-09-08 15:40:00,46.3,46.31,46.1,46.1,15485.0,45.7882,45.7981,45.5904,45.5904,15485.0
2022-09-08 15:45:00,46.1,46.31,46.1,46.18,30850.0,45.5904,45.7981,45.5904,45.6695,30850.0
2022-09-08 15:50:00,46.18,46.52,46.18,46.51,60598.0,45.6695,46.0057,45.6695,45.9959,60598.0
2022-09-08 15:55:00,46.5,46.68,46.45,46.66,133057.0,45.986,46.164,45.9365,46.1442,133057.0
2022-09-09 09:30:00,47.38,47.77,47.36,47.76,194493.0,46.8562,47.2419,46.8365,47.232,194493.0
2022-09-09 09:35:00,47.79,47.85,47.57,47.72,82424.0,47.2617,47.321,47.0441,47.1925,82424.0
2022-09-09 09:40:00,47.72,47.79,47.57,47.58,69177.0,47.1925,47.2617,47.0441,47.054,69177.0
2022-09-09 09:45:00,47.58,47.91,47.46,47.8,90761.0,47.054,47.3804,46.9354,47.2716,90761.0
2022-09-09 09:50:00,47.83,47.92,47.74,47.85,48230.0,47.3013,47.3903,47.2123,47.321,48230.0
2022-09-09 09:55:00,47.83,48.02,47.66,48.02,81735.0,47.3013,47.4892,47.1331,47.4892,81735.0
2022-09-09 10:00:00,48.04,48.2,47.97,48.18,128153.0,47.5089,47.6672,47.4397,47.6474,128153.0
2022-09-09 10:05:00,48.17,48.28,48.13,48.27,109400.0,47.6375,47.7463,47.5979,47.7364,109400.0
2022-09-09 10:10:00,48.28,48.29,48.08,48.13,37132.0,47.7463,47.7562,47.5485,47.5979,37132.0
2022-09-09 10:15:00,48.18,48.33,48.05,48.14,24622.0,47.6474,47.7957,47.5188,47.6078,24622.0
2022-09-09 10:20:00,48.13,48.24,47.99,48.0,22462.0,47.5979,47.7067,47.4595,47.4694,22462.0
2022-09-09 10:25:00,47.99,48.2,47.91,48.19,27201.0,47.4595,47.6672,47.3804,47.6573,27201.0
2022-09-09 10:30:00,48.19,48.27,48.11,48.24,34698.0,47.6573,47.7364,47.5782,47.7067,34698.0
2022-09-09 10:35:00,48.27,48.38,48.18,48.35,46561.0,47.7364,47.8452,47.6474,47.8155,46561.0
2022-09-09 10:40:00,48.35,48.52,48.34,48.46,57852.0,47.8155,47.9836,47.8056,47.9243,57852.0
2022-09-09 10:45:00,48.47,48.49,48.33,48.45,35186.0,47.9342,47.954,47.7957,47.9144,35186.0
2022-09-09 10:50:00,48.46,48.51,48.4,48.43,42666.0,47.9243,47.9737,47.865,47.8946,42666.0
2022-09-09 10:55:00,48.44,48.45,48.3,48.44,36490.0,47.9045,47.9144,47.7661,47.9045,36490.0
2022-09-09 11:00:00,48.45,48.51,48.31,48.37,21704.0,47.9144,47.9737,47.776,47.8353,21704.0
2022-09-09 11:05:00,48.39,48.43,48.3,48.3,32767.0,47.8551,47.8946,47.7661,47.7661,32767.0
2022-09-09 11:10:00,48.31,48.35,48.2,48.35,19807.0,47.776,47.8155,47.6672,47.8155,19807.0
2022-09-09 11:15:00,48.37,48.44,48.23,48.24,25727.0,47.8353,47.9045,47.6968,47.7067,25727.0
2022-09-09 11:20:00,48.23,48.35,48.16,48.33,35142.0,47.6968,47.8155,47.6276,47.7957,35142.0
2022-09-09 11:25:00,48.34,48.44,48.33,48.44,17047.0,47.8056,47.9045,47.7957,47.9045,17047.0
2022-09-09 11:30:00,48.44,48.54,48.34,48.43,34255.0,47.9045,48.0034,47.8056,47.8946,34255.0
2022-09-09 11:35:00,48.45,48.56,48.42,48.56,42538.0,47.9144,48.0232,47.8847,48.0232,42538.0
2022-09-09 11:40:00,48.57,48.59,48.46,48.51,33483.0,48.0331,48.0529,47.9243,47.9737,33483.0
2022-09-09 11:45:00,48.47,48.49,48.39,48.39,11716.0,47.9342,47.954,47.8551,47.8551,11716.0
2022-09-09 11:50:00,48.41,48.43,48.31,48.34,18721.0,47.8749,47.8946,47.776,47.8056,18721.0
2022-09-09 11:55:00,48.36,48.45,48.33,48.43,5186.0,47.8254,47.9144,47.7957,47.8946,5186.0
2022-09-09 12:00:00,48.44,48.46,48.2,48.21,14898.0,47.9045,47.9243,47.6672,47.6771,14898.0
2022-09-09 12:05:00,48.23,48.29,48.19,48.28,20628.0,47.6968,47.7562,47.6573,47.7463,20628.0
2022-09-09 12:10:00,48.3,48.36,48.28,48.32,21237.0,47.7661,47.8254,47.7463,47.7858,21237.0
2022-09-09 12:15:00,48.31,48.31,48.17,48.27,16944.0,47.776,47.776,47.6375,47.7364,16944.0
2022-09-09 12:20:00,48.28,48.28,48.08,48.11,17734.0,47.7463,47.7463,47.5485,47.5782,17734.0
2022-09-09 12:25:00,48.11,48.24,48.09,48.22,14430.0,47.5782,47.7067,47.5584,47.687,14430.0
2022-09-09 12:30:00,48.22,48.34,48.16,48.31,14867.0,47.687,47.8056,47.6276,47.776,14867.0
2022-09-09 12:35:00,48.31,48.39,48.3,48.36,8746.0,47.776,47.8551,47.7661,47.8254,8746.0
2022-09-09 12:40:00,48.35,48.43,48.35,48.38,13718.0,47.8155,47.8946,47.8155,47.8452,13718.0
2022-09-09 12:45:00,48.37,48.48,48.32,48.47,8496.0,47.8353,47.9441,47.7858,47.9342,8496.0
2022-09-09 12:50:00,48.46,48.52,48.44,48.51,31959.0,47.9243,47.9836,47.9045,47.9737,31959.0
2022-09-09 12:55:00,48.52,48.56,48.49,48.55,20837.0,47.9836,48.0232,47.954,48.0133,20837.0
2022-09-09 13:00:00,48.55,48.55,48.42,48.51,18484.0,48.0133,48.0133,47.8847,47.9737,18484.0
2022-09-09 13:05:00,48.52,48.58,48.48,48.58,18263.0,47.9836,48.043,47.9441,48.043,18263.0
2022-09-09 13:10:00,48.56,48.65,48.55,48.64,32596.0,48.0232,48.1122,48.0133,48.1023,32596.0
2022-09-09 13:15:00,48.63,48.72,48.63,48.68,29474.0,48.0924,48.1814,48.0924,48.1419,29474.0
2022-09-09 13:20:00,48.66,48.69,48.62,48.64,8503.0,48.1221,48.1518,48.0825,48.1023,8503.0
2022-09-09 13:25:00,48.65,48.7,48.64,48.64,29708.0,48.1122,48.1616,48.1023,48.1023,29708.0
2022-09-09 13:30:00,48.65,48.73,48.65,48.7,18143.0,48.1122,48.1913,48.1122,48.1616,18143.0
2022-09-09 13:35:00,48.69,48.77,48.69,48.76,26871.0,48.1518,48.2309,48.1518,48.221,26871.0
2022-09-09 13:40:00,48.75,48.75,48.62,48.62,19020.0,48.2111,48.2111,48.0825,48.0825,19020.0
2022-09-09 13:45:00,48.61,48.66,48.57,48.65,13405.0,48.0726,48.1221,48.0331,48.1122,13405.0
2022-09-09 13:50:00,48.65,48.66,48.58,48.63,19859.0,48.1122,48.1221,48.043,48.0924,19859.0
2022-09-09 13:55:00,48.63,48.66,48.6,48.65,11187.0,48.0924,48.1221,48.0628,48.1122,11187.0
2022-09-09 14:00:00,48.63,48.63,48.47,48.51,35293.0,48.0924,48.0924,47.9342,47.9737,35293.0
2022-09-09 14:05:00,48.51,48.6,48.47,48.55,22291.0,47.9737,48.0628,47.9342,48.0133,22291.0
2022-09-09 14:10:00,48.54,48.65,48.52,48.65,16525.0,48.0034,48.1122,47.9836,48.1122,16525.0
2022-09-09 14:15:00,48.63,48.69,48.63,48.65,11158.0,48.0924,48.1518,48.0924,48.1122,11158.0
2022-09-09 14:20:00,48.66,48.73,48.65,48.73,15068.0,48.1221,48.1913,48.1122,48.1913,15068.0
2022-09-09 14:25:00,48.72,48.74,48.66,48.73,8178.0,48.1814,48.2012,48.1221,48.1913,8178.0
2022-09-09 14:30:00,48.72,48.73,48.55,48.55,16611.0,48.1814,48.1913,48.0133,48.0133,16611.0
2022-09-09 14:35:00,48.56,48.6,48.49,48.57,19909.0,48.0232,48.0628,47.954,48.0331,19909.0
2022-09-09 14:40:00,48.56,48.62,48.49,48.51,7897.0,48.0232,48.0825,47.954,47.9737,7897.0
2022-09-09 14:45:00,48.52,48.55,48.47,48.51,22672.0,47.9836,48.0133,47.9342,47.9737,22672.0
2022-09-09 14:50:00,48.5,48.52,48.45,48.48,15555.0,47.9639,47.9836,47.9144,47.9441,15555.0
2022-09-09 14:55:00,48.49,48.59,48.49,48.57,14122.0,47.954,48.0529,47.954,48.0331,14122.0
2022-09-09 15:00:00,48.57,48.71,48.54,48.69,31904.0,48.0331,48.1715,48.0034,48.1518,31904.0
2022-09-09 15:05:00,48.7,48.72,48.63,48.65,18548.0,48.1616,48.1814,48.0924,48.1122,18548.0
2022-09-09 15:10:00,48.66,48.77,48.65,48.75,24871.0,48.1221,48.2309,48.1122,48.2111,24871.0
2022-09-09 15:15:00,48.74,48.75,48.7,48.75,6972.0,48.2012,48.2111,48.1616,48.2111,6972.0
2022-09-09 15:20:00,48.74,48.76,48.66,48.69,28987.0,48.2012,48.221,48.1221,48.1518,28987.0
2022-09-09 15:25:00,48.69,48.74,48.65,48.7,28177.0,48.1518,48.2012,48.1122,48.1616,28177.0
2022-09-09 15:30:00,48.7,48.77,48.66,48.77,44997.0,48.1616,48.2309,48.1221,48.2309,44997.0
2022-09-09 15:35:00,48.76,48.76,48.66,48.71,36039.0,48.221,48.221,48.1221,48.1715,36039.0
2022-09-09 15:40:00,48.7,48.85,48.68,48.83,73009.0,48.1616,48.31,48.1419,48.2902,73009.0
2022-09-09 15:45:00,48.83,48.84,48.73,48.77,65577.0,48.2902,48.3001,48.1913,48.2309,65577.0
2022-09-09 15:50:00,48.75,48.84,48.64,48.79,39736.0,48.2111,48.3001,48.1023,48.2507,39736.0
2022-09-09 15:55:00,48.78,48.78,48.66,48.68,132865.0,48.2408,48.2408,48.1221,48.1419,132865.0
2022-09-12 09:30:00,49.13,49.41,49.09,49.37,249247.0,48.5869,48.8638,48.5473,48.8242,249247.0
2022-09-12 09:35:00,49.37,49.37,49.14,49.27,68629.0,48.8242,48.8242,48.5968,48.7253,68629.0
2022-09-12 09:40:00,49.29,49.53,49.29,49.38,69577.0,48.7451,48.9825,48.7451,48.8341,69577.0
2022-09-12 09:45:00,49.4,49.55,49.37,49.45,35292.0,48.8539,49.0022,48.8242,48.9034,35292.0
2022-09-12 09:50:00,49.47,49.6,49.44,49.6,56871.0,48.9231,49.0517,48.8935,49.0517,56871.0
2022-09-12 09:55:00,49.62,49.82,49.62,49.81,131150.0,49.0715,49.2693,49.0715,49.2594,131150.0
2022-09-12 10:00:00,49.82,49.86,49.71,49.75,146117.0,49.2693,49.3088,49.1605,49.2,146117.0
2022-09-12 10:05:00,49.77,49.89,49.7,49.85,72127.0,49.2198,49.3385,49.1506,49.2989,72127.0
2022-09-12 10:10:00,49.86,49.86,49.72,49.73,81956.0,49.3088,49.3088,49.1704,49.1803,81956.0
2022-09-12 10:15:00,49.75,49.96,49.75,49.91,62446.0,49.2,49.4077,49.2,49.3583,62446.0
2022-09-12 10:20:00,49.91,49.95,49.81,49.91,59534.0,49.3583,49.3978,49.2594,49.3583,59534.0
2022-09-12 10:25:00,49.91,49.96,49.81,49.83,44854.0,49.3583,49.4077,49.2594,49.2792,44854.0
2022-09-12 10:30:00,49.85,49.9,49.77,49.8,58274.0,49.2989,49.3484,49.2198,49.2495,58274.0
2022-09-12 10:35:00,49.8,49.89,49.72,49.78,103649.0,49.2495,49.3385,49.1704,49.2297,103649.0
2022-09-12 10:40:00,49.78,49.79,49.59,49.68,85773.0,49.2297,49.2396,49.0418,49.1308,85773.0
2022-09-12 10:45:00,49.68,49.77,49.65,49.76,48234.0,49.1308,49.2198,49.1011,49.2099,48234.0
2022-09-12 10:50:00,49.73,49.79,49.61,49.65,58285.0,49.1803,49.2396,49.0616,49.1011,58285.0
2022-09-12 10:55:00,49.64,49.7,49.49,49.56,103343.0,49.0913,49.1506,48.9429,49.0121,103343.0
2022-09-12 11:00:00,49.55,49.58,49.35,49.4,53067.0,49.0022,49.0319,48.8045,48.8539,53067.0
2022-09-12 11:05:00,49.4,49.45,49.35,49.39,21674.0,48.8539,48.9034,48.8045,48.844,21674.0
2022-09-12 11:10:00,49.39,49.5,49.36,49.49,22755.0,48.844,48.9528,48.8143,48.9429,22755.0
2022-09-12 11:15:00,49.49,49.56,49.41,49.54,25133.0,48.9429,49.0121,48.8638,48.9924,25133.0
2022-09-12 11:20:00,49.55,49.68,49.51,49.67,38555.0,49.0022,49.1308,48.9627,49.1209,38555.0
2022-09-12 11:25:00,49.67,49.78,49.67,49.78,29352.0,49.1209,49.2297,49.1209,49.2297,29352.0
2022-09-12 11:30:00,49.79,49.83,49.67,49.79,36519.0,49.2396,49.2792,49.1209,49.2396,36519.0
2022-09-12 11:35:00,49.8,49.8,49.54,49.64,55902.0,49.2495,49.2495,48.9924,49.0913,55902.0
2022-09-12 11:40:00,49.66,49.72,49.59,49.64,21484.0,49.111,49.1704,49.0418,49.0913,21484.0
2022-09-12 11:45:00,49.64,49.69,49.51,49.57,13708.0,49.0913,49.1407,48.9627,49.022,13708.0
2022-09-12 11:50:00,49.58,49.59,49.38,49.43,20467.0,49.0319,49.0418,48.8341,48.8836,20467.0
2022-09-12 11:55:00,49.38,49.4,49.08,49.28,58880.0,48.8341,48.8539,48.5374,48.7352,58880.0
2022-09-12 12:00:00,49.24,49.27,49.16,49.19,19053.0,48.6957,48.7253,48.6166,48.6462,19053.0
2022-09-12 12:05:00,49.19,49.33,49.13,49.16,27839.0,48.6462,48.7847,48.5869,48.6166,27839.0
2022-09-12 12:10:00,49.14,49.29,49.04,49.27,91672.0,48.5968,48.7451,48.4979,48.7253,91672.0
2022-09-12 12:15:00,49.29,49.34,49.16,49.25,30076.0,48.7451,48.7946,48.6166,48.7056,30076.0
2022-09-12 12:20:00,49.25,49.43,49.22,49.41,22090.0,48.7056,48.8836,48.6759,48.8638,22090.0
2022-09-12 12:25:00,49.39,49.43,49.32,49.41,23938.0,48.844,48.8836,48.7748,48.8638,23938.0
2022-09-12 12:30:00,49.43,49.51,49.39,49.46,23418.0,48.8836,48.9627,48.844,48.9132,23418.0
2022-09-12 12:35:00,49.46,49.53,49.32,49.49,25096.0,48.9132,48.9825,48.7748,48.9429,25096.0
2022-09-12 12:40:00,49.51,49.57,49.48,49.56,22451.0,48.9627,49.022,48.933,49.0121,22451.0
2022-09-12 12:45:00,49.58,49.59,49.43,49.51,55336.0,49.0319,49.0418,48.8836,48.9627,55336.0
2022-09-12 12:50:00,49.52,49.62,49.51,49.6,18136.0,48.9726,49.0715,48.9627,49.0517,18136.0
2022-09-12 12:55:00,49.6,49.63,49.6,49.62,10393.0,49.0517,49.0814,49.0517,49.0715,10393.0
2022-09-12 13:00:00,49.65,49.65,49.44,49.56,27166.0,49.1011,49.1011,48.8935,49.0121,27166.0
2022-09-12 13:05:00,49.56,49.71,49.53,49.7,20907.0,49.0121,49.1605,48.9825,49.1506,20907.0
2022-09-12 13:10:00,49.71,49.75,49.68,49.71,14023.0,49.1605,49.2,49.1308,49.1605,14023.0
2022-09-12 13:15:00,49.73,49.74,49.69,49.7,17333.0,49.1803,49.1901,49.1407,49.1506,17333.0
2022-09-12 13:20:00,49.7,49.72,49.63,49.64,14996.0,49.1506,49.1704,49.0814,49.0913,14996.0
2022-09-12 13:25:00,49.66,49.79,49.62,49.78,8479.0,49.111,49.2396,49.0715,49.2297,8479.0
2022-09-12 13:30:00,49.79,49.8,49.71,49.8,12043.0,49.2396,49.2495,49.1605,49.2495,12043.0
2022-09-12 13:35:00,49.81,49.81,49.7,49.7,7209.0,49.2594,49.2594,49.1506,49.1506,7209.0
2022-09-12 13:40:00,49.71,49.71,49.63,49.63,11143.0,49.1605,49.1605,49.0814,49.0814,11143.0
2022-09-12 13:45:00,49.61,49.71,49.61,49.7,8152.0,49.0616,49.1605,49.0616,49.1506,8152.0
2022-09-12 13:50:00,49.71,49.85,49.7,49.84,22411.0,49.1605,49.2989,49.1506,49.289,22411.0
2022-09-12 13:55:00,49.83,49.83,49.8,49.82,17574.0,49.2792,49.2792,49.2495,49.2693,17574.0
2022-09-12 14:00:00,49.81,49.81,49.71,49.71,22463.0,49.2594,49.2594,49.1605,49.1605,22463.0
2022-09-12 14:05:00,49.7,49.73,49.66,49.66,18672.0,49.1506,49.1803,49.111,49.111,18672.0
2022-09-12 14:10:00,49.66,49.76,49.66,49.76,11290.0,49.111,49.2099,49.111,49.2099,11290.0
2022-09-12 14:15:00,49.75,49.79,49.53,49.58,14463.0,49.2,49.2396,48.9825,49.0319,14463.0
2022-09-12 14:20:00,49.61,49.68,49.47,49.59,25994.0,49.0616,49.1308,48.9231,49.0418,25994.0
2022-09-12 14:25:00,49.59,49.61,49.45,49.45,25616.0,49.0418,49.0616,48.9034,48.9034,25616.0
2022-09-12 14:30:00,49.47,49.51,49.4,49.44,17027.0,48.9231,48.9627,48.8539,48.8935,17027.0
2022-09-12 14:35:00,49.46,49.58,49.45,49.57,15733.0,48.9132,49.0319,48.9034,49.022,15733.0
2022-09-12 14:40:00,49.58,49.61,49.55,49.6,15893.0,49.0319,49.0616,49.0022,49.0517,15893.0
2022-09-12 14:45:00,49.59,49.69,49.59,49.69,7080.0,49.0418,49.1407,49.0418,49.1407,7080.0
2022-09-12 14:50:00,49.68,49.69,49.62,49.63,7558.0,49.1308,49.1407,49.0715,49.0814,7558.0
2022-09-12 14:55:00,49.62,49.68,49.6,49.62,13264.0,49.0715,49.1308,49.0517,49.0715,13264.0
2022-09-12 15:00:00,49.64,49.64,49.55,49.62,15499.0,49.0913,49.0913,49.0022,49.0715,15499.0
2022-09-12 15:05:00,49.62,49.78,49.62,49.77,32785.0,49.0715,49.2297,49.0715,49.2198,32785.0
2022-09-12 15:10:00,49.78,49.81,49.74,49.76,7215.0,49.2297,49.2594,49.1901,49.2099,7215.0
2022-09-12 15:15:00,49.77,49.77,49.66,49.68,13477.0,49.2198,49.2198,49.111,49.1308,13477.0
2022-09-12 15:20:00,49.68,49.71,49.63,49.64,12232.0,49.1308,49.1605,49.0814,49.0913,12232.0
2022-09-12 15:25:00,49.63,49.7,49.59,49.64,8627.0,49.0814,49.1506,49.0418,49.0913,8627.0
2022-09-12 15:30:00,49.64,49.7,49.58,49.6,17272.0,49.0913,49.1506,49.0319,49.0517,17272.0
2022-09-12 15:35:00,49.61,49.68,49.57,49.64,19344.0,49.0616,49.1308,49.022,49.0913,19344.0
2022-09-12 15:40:00,49.64,49.8,49.58,49.8,43053.0,49.0913,49.2495,49.0319,49.2495,43053.0
2022-09-12 15:45:00,49.8,49.8,49.66,49.75,43406.0,49.2495,49.2495,49.111,49.2,43406.0
2022-09-12 15:50:00,49.75,49.8,49.69,49.7,52441.0,49.2,49.2495,49.1407,49.1506,52441.0
2022-09-12 15:55:00,49.71,49.86,49.69,49.85,118645.0,49.1605,49.3088,49.1407,49.2989,118645.0
2022-09-13 09:30:00,46.95,47.36,46.85,47.06,477159.0,46.431,46.8365,46.3321,46.5398,477159.0
2022-09-13 09:35:00,47.04,47.04,46.55,46.79,168699.0,46.52,46.52,46.0354,46.2728,168699.0
2022-09-13 09:40:00,46.79,46.93,46.64,46.72,156178.0,46.2728,46.4112,46.1244,46.2035,156178.0
2022-09-13 09:45:00,46.71,46.89,46.59,46.78,111324.0,46.1936,46.3717,46.075,46.2629,111324.0
2022-09-13 09:50:00,46.79,46.96,46.68,46.72,135051.0,46.2728,46.4409,46.164,46.2035,135051.0
2022-09-13 09:55:00,46.69,46.72,46.43,46.43,169388.0,46.1739,46.2035,45.9167,45.9167,169388.0
2022-09-13 10:00:00,46.43,46.51,46.22,46.25,151833.0,45.9167,45.9959,45.7091,45.7387,151833.0
2022-09-13 10:05:00,46.23,46.49,46.23,46.44,101473.0,45.7189,45.9761,45.7189,45.9266,101473.0
2022-09-13 10:10:00,46.41,46.54,46.31,46.45,51308.0,45.897,46.0255,45.7981,45.9365,51308.0
2022-09-13 10:15:00,46.42,46.61,46.33,46.57,54733.0,45.9068,46.0947,45.8178,46.0552,54733.0
2022-09-13 10:20:00,46.57,46.57,46.24,46.3,77463.0,46.0552,46.0552,45.7288,45.7882,77463.0
2022-09-13 10:25:00,46.3,46.43,46.25,46.36,37836.0,45.7882,45.9167,45.7387,45.8475,37836.0
2022-09-13 10:30:00,46.33,46.47,46.19,46.24,50980.0,45.8178,45.9563,45.6794,45.7288,50980.0
2022-09-13 10:35:00,46.25,46.26,46.05,46.06,72928.0,45.7387,45.7486,45.5409,45.5508,72928.0
2022-09-13 10:40:00,46.05,46.09,45.89,45.96,55154.0,45.5409,45.5805,45.3827,45.4519,55154.0
2022-09-13 10:45:00,45.95,45.96,45.79,45.79,53749.0,45.442,45.4519,45.2838,45.2838,53749.0
2022-09-13 10:50:00,45.8,45.86,45.71,45.84,64803.0,45.2937,45.353,45.2047,45.3333,64803.0
2022-09-13 10:55:00,45.81,45.9,45.81,45.83,21930.0,45.3036,45.3926,45.3036,45.3234,21930.0
2022-09-13 11:00:00,45.82,45.9,45.74,45.78,29021.0,45.3135,45.3926,45.2344,45.2739,29021.0
2022-09-13 11:05:00,45.78,45.84,45.64,45.75,25480.0,45.2739,45.3333,45.1355,45.2443,25480.0
2022-09-13 11:10:00,45.75,45.78,45.59,45.65,52157.0,45.2443,45.2739,45.086,45.1454,52157.0
2022-09-13 11:15:00,45.63,45.71,45.56,45.6,29038.0,45.1256,45.2047,45.0564,45.0959,29038.0
2022-09-13 11:20:00,45.59,45.66,45.48,45.49,36722.0,45.086,45.1553,44.9772,44.9871,36722.0
2022-09-13 11:25:00,45.48,45.58,45.48,45.57,38884.0,44.9772,45.0761,44.9772,45.0662,38884.0
2022-09-13 11:30:00,45.55,45.68,45.52,45.66,40847.0,45.0465,45.175,45.0168,45.1553,40847.0
2022-09-13 11:35:00,45.66,45.71,45.62,45.71,19721.0,45.1553,45.2047,45.1157,45.2047,19721.0
2022-09-13 11:40:00,45.71,45.71,45.5,45.63,56440.0,45.2047,45.2047,44.997,45.1256,56440.0
2022-09-13 11:45:00,45.64,45.64,45.51,45.55,21095.0,45.1355,45.1355,45.0069,45.0465,21095.0
2022-09-13 11:50:00,45.55,45.69,45.53,45.66,29672.0,45.0465,45.1849,45.0267,45.1553,29672.0
2022-09-13 11:55:00,45.66,45.7,45.54,45.59,31311.0,45.1553,45.1948,45.0366,45.086,31311.0
2022-09-13 12:00:00,45.59,45.73,45.5,45.73,36255.0,45.086,45.2245,44.997,45.2245,36255.0
2022-09-13 12:05:00,45.72,45.82,45.64,45.82,26674.0,45.2146,45.3135,45.1355,45.3135,26674.0
2022-09-13 12:10:00,45.82,45.88,45.76,45.85,31521.0,45.3135,45.3728,45.2541,45.3432,31521.0
2022-09-13 12:15:00,45.88,45.92,45.83,45.84,29079.0,45.3728,45.4124,45.3234,45.3333,29079.0
2022-09-13 12:20:00,45.84,45.85,45.75,45.77,27106.0,45.3333,45.3432,45.2443,45.264,27106.0
2022-09-13 12:25:00,45.77,45.77,45.61,45.65,36451.0,45.264,45.264,45.1058,45.1454,36451.0
2022-09-13 12:30:00,45.65,45.73,45.59,45.73,29431.0,45.1454,45.2245,45.086,45.2245,29431.0
2022-09-13 12:35:00,45.73,45.82,45.72,45.8,23723.0,45.2245,45.3135,45.2146,45.2937,23723.0
2022-09-13 12:40:00,45.79,45.84,45.76,45.76,15924.0,45.2838,45.3333,45.2541,45.2541,15924.0
2022-09-13 12:45:00,45.77,45.81,45.71,45.81,12043.0,45.264,45.3036,45.2047,45.3036,12043.0
2022-09-13 12:50:00,45.8,45.85,45.77,45.8,27310.0,45.2937,45.3432,45.264,45.2937,27310.0
2022-09-13 12:55:00,45.8,45.8,45.7,45.72,15672.0,45.2937,45.2937,45.1948,45.2146,15672.0
2022-09-13 13:00:00,45.71,45.87,45.61,45.74,32768.0,45.2047,45.3629,45.1058,45.2344,32768.0
2022-09-13 13:05:00,45.73,45.9,45.72,45.77,16045.0,45.2245,45.3926,45.2146,45.264,16045.0
2022-09-13 13:10:00,45.76,45.91,45.74,45.88,23295.0,45.2541,45.4025,45.2344,45.3728,23295.0
2022-09-13 13:15:00,45.87,45.95,45.79,45.8,13406.0,45.3629,45.442,45.2838,45.2937,13406.0
2022-09-13 13:20:00,45.81,45.99,45.8,45.96,32979.0,45.3036,45.4816,45.2937,45.4519,32979.0
2022-09-13 13:25:00,45.97,46.04,45.94,46.03,15794.0,45.4618,45.5311,45.4322,45.5212,15794.0
2022-09-13 13:30:00,46.02,46.05,45.92,46.01,36458.0,45.5113,45.5409,45.4124,45.5014,36458.0
2022-09-13 13:35:00,46.01,46.03,45.88,45.95,13893.0,45.5014,45.5212,45.3728,45.442,13893.0
2022-09-13 13:40:00,45.97,46.02,45.87,45.88,17740.0,45.4618,45.5113,45.3629,45.3728,17740.0
2022-09-13 13:45:00,45.85,45.9,45.82,45.88,14594.0,45.3432,45.3926,45.3135,45.3728,14594.0
2022-09-13 13:50:00,45.88,45.9,45.71,45.74,40164.0,45.3728,45.3926,45.2047,45.2344,40164.0
2022-09-13 13:55:00,45.75,45.81,45.7,45.7,17008.0,45.2443,45.3036,45.1948,45.1948,17008.0
2022-09-13 14:00:00,45.71,45.75,45.52,45.61,34974.0,45.2047,45.2443,45.0168,45.1058,34974.0
2022-09-13 14:05:00,45.62,45.68,45.57,45.57,18864.0,45.1157,45.175,45.0662,45.0662,18864.0
2022-09-13 14:10:00,45.57,45.67,45.52,45.64,17980.0,45.0662,45.1651,45.0168,45.1355,17980.0
2022-09-13 14:15:00,45.65,45.7,45.61,45.67,20656.0,45.1454,45.1948,45.1058,45.1651,20656.0
2022-09-13 14:20:00,45.66,45.71,45.54,45.54,37773.0,45.1553,45.2047,45.0366,45.0366,37773.0
2022-09-13 14:25:00,45.54,45.57,45.38,45.4,91586.0,45.0366,45.0662,44.8783,44.8981,91586.0
2022-09-13 14:30:00,45.41,45.44,45.37,45.39,22362.0,44.908,44.9377,44.8685,44.8882,22362.0
2022-09-13 14:35:00,45.38,45.4,45.32,45.32,11632.0,44.8783,44.8981,44.819,44.819,11632.0
2022-09-13 14:40:00,45.32,45.35,45.24,45.24,28716.0,44.819,44.8487,44.7399,44.7399,28716.0
2022-09-13 14:45:00,45.24,45.28,45.2,45.21,17422.0,44.7399,44.7795,44.7003,44.7102,17422.0
2022-09-13 14:50:00,45.21,45.22,45.05,45.06,88446.0,44.7102,44.7201,44.552,44.5619,88446.0
2022-09-13 14:55:00,45.07,45.2,45.04,45.11,69192.0,44.5718,44.7003,44.5421,44.6113,69192.0
2022-09-13 15:00:00,45.11,45.16,45.04,45.06,25516.0,44.6113,44.6608,44.5421,44.5619,25516.0
2022-09-13 15:05:00,45.04,45.09,44.94,44.95,38751.0,44.5421,44.5916,44.4432,44.4531,38751.0
2022-09-13 15:10:00,44.98,44.99,44.8,44.86,145114.0,44.4828,44.4927,44.3048,44.3641,145114.0
2022-09-13 15:15:00,44.85,44.91,44.84,44.89,34055.0,44.3542,44.4135,44.3443,44.3938,34055.0
2022-09-13 15:20:00,44.92,44.93,44.77,44.84,31743.0,44.4234,44.4333,44.2751,44.3443,31743.0
2022-09-13 15:25:00,44.85,44.85,44.63,44.64,73079.0,44.3542,44.3542,44.1366,44.1465,73079.0
2022-09-13 15:30:00,44.64,44.65,44.27,44.36,94778.0,44.1465,44.1564,43.7806,43.8696,94778.0
2022-09-13 15:35:00,44.32,44.43,44.14,44.4,62122.0,43.8301,43.9388,43.6521,43.9092,62122.0
2022-09-13 15:40:00,44.39,44.4,44.17,44.26,50396.0,43.8993,43.9092,43.6817,43.7707,50396.0
2022-09-13 15:45:00,44.28,44.33,44.09,44.25,111574.0,43.7905,43.84,43.6026,43.7608,111574.0
2022-09-13 15:50:00,44.26,44.43,44.21,44.38,146947.0,43.7707,43.9388,43.7213,43.8894,146947.0
2022-09-13 15:55:00,44.38,44.54,44.2,44.34,392662.0,43.8894,44.0476,43.7114,43.8498,392662.0
2022-09-14 09:30:00,44.72,44.78,44.22,44.22,795640.0,44.2256,44.285,43.7312,43.7312,795640.0
2022-09-14 09:35:00,44.23,44.48,44.2,44.39,49821.0,43.7411,43.9883,43.7114,43.8993,49821.0
2022-09-14 09:40:00,44.38,44.82,44.27,44.82,49406.0,43.8894,44.3245,43.7806,44.3245,49406.0
2022-09-14 09:45:00,44.81,45.04,44.61,44.62,53655.0,44.3146,44.5421,44.1169,44.1267,53655.0
2022-09-14 09:50:00,44.62,44.76,44.47,44.59,58199.0,44.1267,44.2652,43.9784,44.0971,58199.0
2022-09-14 09:55:00,44.63,44.89,44.52,44.88,20507.0,44.1366,44.3938,44.0279,44.3839,20507.0
2022-09-14 10:00:00,44.9,44.91,44.62,44.69,32217.0,44.4037,44.4135,44.1267,44.196,32217.0
2022-09-14 10:05:00,44.68,44.94,44.62,44.77,17764.0,44.1861,44.4432,44.1267,44.2751,17764.0
2022-09-14 10:10:00,44.77,44.94,44.63,44.74,34624.0,44.2751,44.4432,44.1366,44.2454,34624.0
2022-09-14 10:15:00,44.74,44.94,44.63,44.7,33264.0,44.2454,44.4432,44.1366,44.2059,33264.0
2022-09-14 10:20:00,44.72,44.8,44.48,44.53,68605.0,44.2256,44.3048,43.9883,44.0377,68605.0
2022-09-14 10:25:00,44.58,44.58,44.24,44.24,87105.0,44.0872,44.0872,43.7509,43.7509,87105.0
2022-09-14 10:30:00,44.27,44.59,44.18,44.52,52519.0,43.7806,44.0971,43.6916,44.0279,52519.0
2022-09-14 10:35:00,44.58,44.86,44.5,44.79,47246.0,44.0872,44.3641,44.0081,44.2949,47246.0
2022-09-14 10:40:00,44.8,45.01,44.73,44.92,52385.0,44.3048,44.5124,44.2355,44.4234,52385.0
2022-09-14 10:45:00,44.92,44.98,44.8,44.81,25274.0,44.4234,44.4828,44.3048,44.3146,25274.0
2022-09-14 10:50:00,44.84,45.14,44.82,45.13,57969.0,44.3443,44.641,44.3245,44.6311,57969.0
2022-09-14 10:55:00,45.13,45.13,44.92,45.06,37590.0,44.6311,44.6311,44.4234,44.5619,37590.0
2022-09-14 11:00:00,45.07,45.09,44.86,44.91,23971.0,44.5718,44.5916,44.3641,44.4135,23971.0
2022-09-14 11:05:00,44.96,45.28,44.88,45.26,69007.0,44.463,44.7795,44.3839,44.7597,69007.0
2022-09-14 11:10:00,45.26,45.33,45.18,45.19,42140.0,44.7597,44.8289,44.6806,44.6904,42140.0
2022-09-14 11:15:00,45.2,45.22,45.08,45.14,31062.0,44.7003,44.7201,44.5817,44.641,31062.0
2022-09-14 11:20:00,45.13,45.13,44.96,45.01,23628.0,44.6311,44.6311,44.463,44.5124,23628.0
2022-09-14 11:25:00,45.01,45.06,44.94,44.95,26379.0,44.5124,44.5619,44.4432,44.4531,26379.0
2022-09-14 11:30:00,44.94,45.0,44.83,44.89,28155.0,44.4432,44.5025,44.3344,44.3938,28155.0
2022-09-14 11:35:00,44.92,45.04,44.87,45.02,34142.0,44.4234,44.5421,44.374,44.5223,34142.0
2022-09-14 11:40:00,45.03,45.16,45.0,45.16,27993.0,44.5322,44.6608,44.5025,44.6608,27993.0
2022-09-14 11:45:00,45.16,45.24,45.13,45.15,40268.0,44.6608,44.7399,44.6311,44.6509,40268.0
2022-09-14 11:50:00,45.16,45.17,45.01,45.16,20355.0,44.6608,44.6707,44.5124,44.6608,20355.0
2022-09-14 11:55:00,45.17,45.18,45.01,45.01,19403.0,44.6707,44.6806,44.5124,44.5124,19403.0
2022-09-14 12:00:00,45.03,45.08,44.88,44.88,17147.0,44.5322,44.5817,44.3839,44.3839,17147.0
2022-09-14 12:05:00,44.88,44.93,44.8,44.9,25126.0,44.3839,44.4333,44.3048,44.4037,25126.0
2022-09-14 12:10:00,44.91,45.02,44.86,45.01,16828.0,44.4135,44.5223,44.3641,44.5124,16828.0
2022-09-14 12:15:00,45.03,45.07,44.96,45.02,11219.0,44.5322,44.5718,44.463,44.5223,11219.0
2022-09-14 12:20:00,45.01,45.11,44.96,45.09,12298.0,44.5124,44.6113,44.463,44.5916,12298.0
2022-09-14 12:25:00,45.08,45.13,44.92,44.95,13326.0,44.5817,44.6311,44.4234,44.4531,13326.0
2022-09-14 12:30:00,45.0,45.06,44.9,44.96,16662.0,44.5025,44.5619,44.4037,44.463,16662.0
2022-09-14 12:35:00,44.96,45.13,44.91,45.08,20799.0,44.463,44.6311,44.4135,44.5817,20799.0
2022-09-14 12:40:00,45.08,45.23,45.06,45.21,19515.0,44.5817,44.73,44.5619,44.7102,19515.0
2022-09-14 12:45:00,45.18,45.23,45.11,45.22,9619.0,44.6806,44.73,44.6113,44.7201,9619.0
2022-09-14 12:50:00,45.23,45.28,45.19,45.23,39767.0,44.73,44.7795,44.6904,44.73,39767.0
2022-09-14 12:55:00,45.23,45.23,45.09,45.14,14376.0,44.73,44.73,44.5916,44.641,14376.0
2022-09-14 13:00:00,45.19,45.26,45.09,45.12,15614.0,44.6904,44.7597,44.5916,44.6212,15614.0
2022-09-14 13:05:00,45.11,45.13,45.03,45.1,3800.0,44.6113,44.6311,44.5322,44.6014,3800.0
2022-09-14 13:10:00,45.14,45.21,45.09,45.2,8714.0,44.641,44.7102,44.5916,44.7003,8714.0
2022-09-14 13:15:00,45.21,45.28,45.12,45.14,28648.0,44.7102,44.7795,44.6212,44.641,28648.0
2022-09-14 13:20:00,45.19,45.19,45.08,45.09,5410.0,44.6904,44.6904,44.5817,44.5916,5410.0
2022-09-14 13:25:00,45.08,45.1,45.0,45.08,10687.0,44.5817,44.6014,44.5025,44.5817,10687.0
2022-09-14 13:30:00,45.11,45.12,44.99,45.03,10156.0,44.6113,44.6212,44.4927,44.5322,10156.0
2022-09-14 13:35:00,45.03,45.03,44.89,44.89,11521.0,44.5322,44.5322,44.3938,44.3938,11521.0
2022-09-14 13:40:00,44.91,44.94,44.88,44.93,31230.0,44.4135,44.4432,44.3839,44.4333,31230.0
2022-09-14 13:45:00,44.95,44.95,44.52,44.58,47279.0,44.4531,44.4531,44.0279,44.0872,47279.0
2022-09-14 13:50:00,44.61,44.72,44.6,44.69,23128.0,44.1169,44.2256,44.107,44.196,23128.0
2022-09-14 13:55:00,44.68,44.68,44.48,44.55,16446.0,44.1861,44.1861,43.9883,44.0575,16446.0
2022-09-14 14:00:00,44.57,44.65,44.43,44.45,13021.0,44.0773,44.1564,43.9388,43.9586,13021.0
2022-09-14 14:05:00,44.43,44.58,44.42,44.47,35008.0,43.9388,44.0872,43.929,43.9784,35008.0
2022-09-14 14:10:00,44.45,44.48,44.34,44.48,24674.0,43.9586,43.9883,43.8498,43.9883,24674.0
2022-09-14 14:15:00,44.48,44.56,44.42,44.56,17273.0,43.9883,44.0674,43.929,44.0674,17273.0
2022-09-14 14:20:00,44.58,44.62,44.55,44.58,13926.0,44.0872,44.1267,44.0575,44.0872,13926.0
2022-09-14 14:25:00,44.56,44.62,44.53,44.6,13448.0,44.0674,44.1267,44.0377,44.107,13448.0
2022-09-14 14:30:00,44.59,44.74,44.58,44.72,49723.0,44.0971,44.2454,44.0872,44.2256,49723.0
2022-09-14 14:35:00,44.72,44.76,44.69,44.73,21920.0,44.2256,44.2652,44.196,44.2355,21920.0
2022-09-14 14:40:00,44.74,44.78,44.59,44.62,28069.0,44.2454,44.285,44.0971,44.1267,28069.0
2022-09-14 14:45:00,44.6,44.67,44.52,44.66,23190.0,44.107,44.1762,44.0279,44.1663,23190.0
2022-09-14 14:50:00,44.66,44.71,44.47,44.51,17127.0,44.1663,44.2158,43.9784,44.018,17127.0
2022-09-14 14:55:00,44.56,44.6,44.45,44.49,11785.0,44.0674,44.107,43.9586,43.9982,11785.0
2022-09-14 15:00:00,44.5,44.56,44.42,44.49,21995.0,44.0081,44.0674,43.929,43.9982,21995.0
2022-09-14 15:05:00,44.55,44.69,44.51,44.69,31625.0,44.0575,44.196,44.018,44.196,31625.0
2022-09-14 15:10:00,44.7,44.7,44.39,44.42,31914.0,44.2059,44.2059,43.8993,43.929,31914.0
2022-09-14 15:15:00,44.4,44.4,44.19,44.29,33240.0,43.9092,43.9092,43.7015,43.8004,33240.0
2022-09-14 15:20:00,44.28,44.45,44.22,44.4,37855.0,43.7905,43.9586,43.7312,43.9092,37855.0
2022-09-14 15:25:00,44.39,44.41,44.24,44.41,19885.0,43.8993,43.9191,43.7509,43.9191,19885.0
2022-09-14 15:30:00,44.38,44.41,44.17,44.38,24913.0,43.8894,43.9191,43.6817,43.8894,24913.0
2022-09-14 15:35:00,44.38,44.43,44.28,44.39,25094.0,43.8894,43.9388,43.7905,43.8993,25094.0
2022-09-14 15:40:00,44.36,44.66,44.35,44.61,65480.0,43.8696,44.1663,43.8597,44.1169,65480.0
2022-09-14 15:45:00,44.6,44.7,44.54,44.66,36395.0,44.107,44.2059,44.0476,44.1663,36395.0
2022-09-14 15:50:00,44.67,45.0,44.65,45.0,60306.0,44.1762,44.5025,44.1564,44.5025,60306.0
2022-09-14 15:55:00,45.01,45.15,44.91,45.07,78508.0,44.5124,44.6509,44.4135,44.5718,78508.0
2022-09-15 09:30:00,44.42,44.56,44.29,44.55,151066.0,43.929,44.0674,43.8004,44.0575,151066.0
2022-09-15 09:35:00,44.53,44.57,44.3,44.43,169653.0,44.0377,44.0773,43.8103,43.9388,169653.0
2022-09-15 09:40:00,44.41,44.78,44.41,44.74,70941.0,43.9191,44.285,43.9191,44.2454,70941.0
2022-09-15 09:45:00,44.71,44.97,44.57,44.97,53250.0,44.2158,44.4729,44.0773,44.4729,53250.0
2022-09-15 09:50:00,44.99,45.1,44.92,44.96,69035.0,44.4927,44.6014,44.4234,44.463,69035.0
2022-09-15 09:55:00,44.95,44.99,44.83,44.99,44515.0,44.4531,44.4927,44.3344,44.4927,44515.0
2022-09-15 10:00:00,45.02,45.2,44.89,44.93,41375.0,44.5223,44.7003,44.3938,44.4333,41375.0
2022-09-15 10:05:00,44.93,45.02,44.87,44.88,35046.0,44.4333,44.5223,44.374,44.3839,35046.0
2022-09-15 10:10:00,44.88,45.04,44.82,44.97,42026.0,44.3839,44.5421,44.3245,44.4729,42026.0
2022-09-15 10:15:00,44.98,45.14,44.93,44.99,40571.0,44.4828,44.641,44.4333,44.4927,40571.0
2022-09-15 10:20:00,44.98,45.0,44.57,44.67,48337.0,44.4828,44.5025,44.0773,44.1762,48337.0
2022-09-15 10:25:00,44.66,44.66,44.28,44.3,70160.0,44.1663,44.1663,43.7905,43.8103,70160.0
2022-09-15 10:30:00,44.28,44.41,44.17,44.26,159704.0,43.7905,43.9191,43.6817,43.7707,159704.0
2022-09-15 10:35:00,44.25,44.45,44.25,44.38,107353.0,43.7608,43.9586,43.7608,43.8894,107353.0
2022-09-15 10:40:00,44.38,44.43,44.29,44.39,22297.0,43.8894,43.9388,43.8004,43.8993,22297.0
2022-09-15 10:45:00,44.42,44.42,44.12,44.14,35334.0,43.929,43.929,43.6323,43.6521,35334.0
2022-09-15 10:50:00,44.11,44.11,43.76,43.76,146011.0,43.6224,43.6224,43.2763,43.2763,146011.0
2022-09-15 10:55:00,43.75,43.76,43.57,43.57,94602.0,43.2664,43.2763,43.0884,43.0884,94602.0
2022-09-15 11:00:00,43.56,43.68,43.47,43.65,62859.0,43.0785,43.1971,42.9895,43.1675,62859.0
2022-09-15 11:05:00,43.65,43.67,43.55,43.57,59404.0,43.1675,43.1872,43.0686,43.0884,59404.0
2022-09-15 11:10:00,43.54,43.55,43.4,43.48,115249.0,43.0587,43.0686,42.9202,42.9993,115249.0
2022-09-15 11:15:00,43.48,43.67,43.41,43.67,77542.0,42.9993,43.1872,42.9301,43.1872,77542.0
2022-09-15 11:20:00,43.67,43.94,43.62,43.86,77254.0,43.1872,43.4543,43.1378,43.3751,77254.0
2022-09-15 11:25:00,43.82,43.91,43.8,43.85,39768.0,43.3356,43.4246,43.3158,43.3653,39768.0
2022-09-15 11:30:00,43.84,44.0,43.84,43.89,28629.0,43.3554,43.5136,43.3554,43.4048,28629.0
2022-09-15 11:35:00,43.87,44.01,43.81,43.92,21571.0,43.385,43.5235,43.3257,43.4345,21571.0
2022-09-15 11:40:00,43.94,43.98,43.9,43.92,16815.0,43.4543,43.4938,43.4147,43.4345,16815.0
2022-09-15 11:45:00,43.93,43.99,43.83,43.89,27194.0,43.4444,43.5037,43.3455,43.4048,27194.0
2022-09-15 11:50:00,43.8,43.8,43.62,43.63,32491.0,43.3158,43.3158,43.1378,43.1477,32491.0
2022-09-15 11:55:00,43.64,43.68,43.5,43.67,21229.0,43.1576,43.1971,43.0191,43.1872,21229.0
2022-09-15 12:00:00,43.68,43.78,43.64,43.68,25959.0,43.1971,43.296,43.1576,43.1971,25959.0
2022-09-15 12:05:00,43.68,43.68,43.56,43.58,23168.0,43.1971,43.1971,43.0785,43.0982,23168.0
2022-09-15 12:10:00,43.58,43.6,43.49,43.52,32081.0,43.0982,43.118,43.0092,43.0389,32081.0
2022-09-15 12:15:00,43.5,43.65,43.5,43.64,40838.0,43.0191,43.1675,43.0191,43.1576,40838.0
2022-09-15 12:20:00,43.63,43.65,43.51,43.6,10940.0,43.1477,43.1675,43.029,43.118,10940.0
2022-09-15 12:25:00,43.58,43.72,43.56,43.61,10535.0,43.0982,43.2367,43.0785,43.1279,10535.0
2022-09-15 12:30:00,43.6,43.81,43.6,43.79,12295.0,43.118,43.3257,43.118,43.3059,12295.0
2022-09-15 12:35:00,43.8,43.84,43.73,43.81,10492.0,43.3158,43.3554,43.2466,43.3257,10492.0
2022-09-15 12:40:00,43.81,43.94,43.81,43.88,18418.0,43.3257,43.4543,43.3257,43.3949,18418.0
2022-09-15 12:45:00,43.9,43.93,43.81,43.91,10482.0,43.4147,43.4444,43.3257,43.4246,10482.0
2022-09-15 12:50:00,43.91,43.97,43.9,43.93,23565.0,43.4246,43.4839,43.4147,43.4444,23565.0
2022-09-15 12:55:00,43.91,44.02,43.86,44.02,18868.0,43.4246,43.5334,43.3751,43.5334,18868.0
2022-09-15 13:00:00,44.02,44.51,44.02,44.4,158617.0,43.5334,44.018,43.5334,43.9092,158617.0
2022-09-15 13:05:00,44.41,44.54,44.4,44.46,37469.0,43.9191,44.0476,43.9092,43.9685,37469.0
2022-09-15 13:10:00,44.43,44.46,44.35,44.41,28015.0,43.9388,43.9685,43.8597,43.9191,28015.0
2022-09-15 13:15:00,44.44,44.52,44.39,44.48,38165.0,43.9487,44.0279,43.8993,43.9883,38165.0
2022-09-15 13:20:00,44.48,44.53,44.42,44.5,31611.0,43.9883,44.0377,43.929,44.0081,31611.0
2022-09-15 13:25:00,44.48,44.6,44.43,44.47,81515.0,43.9883,44.107,43.9388,43.9784,81515.0
2022-09-15 13:30:00,44.46,44.48,44.37,44.42,31350.0,43.9685,43.9883,43.8795,43.929,31350.0
2022-09-15 13:35:00,44.41,44.44,44.25,44.32,20867.0,43.9191,43.9487,43.7608,43.8301,20867.0
2022-09-15 13:40:00,44.3,44.36,44.22,44.23,12448.0,43.8103,43.8696,43.7312,43.7411,12448.0
2022-09-15 13:45:00,44.23,44.25,44.14,44.16,40913.0,43.7411,43.7608,43.6521,43.6718,40913.0
2022-09-15 13:50:00,44.16,44.16,44.05,44.14,9841.0,43.6718,43.6718,43.563,43.6521,9841.0
2022-09-15 13:55:00,44.13,44.19,44.1,44.17,17201.0,43.6422,43.7015,43.6125,43.6817,17201.0
2022-09-15 14:00:00,44.16,44.16,43.79,43.8,63343.0,43.6718,43.6718,43.3059,43.3158,63343.0
2022-09-15 14:05:00,43.8,43.87,43.72,43.77,21577.0,43.3158,43.385,43.2367,43.2861,21577.0
2022-09-15 14:10:00,43.77,43.89,43.75,43.85,15641.0,43.2861,43.4048,43.2664,43.3653,15641.0
2022-09-15 14:15:00,43.85,43.92,43.79,43.88,11813.0,43.3653,43.4345,43.3059,43.3949,11813.0
2022-09-15 14:20:00,43.87,43.87,43.76,43.81,17185.0,43.385,43.385,43.2763,43.3257,17185.0
2022-09-15 14:25:00,43.81,43.92,43.78,43.91,16432.0,43.3257,43.4345,43.296,43.4246,16432.0
2022-09-15 14:30:00,43.91,44.04,43.87,43.87,65137.0,43.4246,43.5532,43.385,43.385,65137.0
2022-09-15 14:35:00,43.86,44.0,43.83,43.96,7285.0,43.3751,43.5136,43.3455,43.474,7285.0
2022-09-15 14:40:00,43.97,43.97,43.8,43.91,16483.0,43.4839,43.4839,43.3158,43.4246,16483.0
2022-09-15 14:45:00,43.9,43.9,43.62,43.64,34978.0,43.4147,43.4147,43.1378,43.1576,34978.0
2022-09-15 14:50:00,43.62,43.72,43.6,43.71,24323.0,43.1378,43.2367,43.118,43.2268,24323.0
2022-09-15 14:55:00,43.69,43.7,43.63,43.66,13953.0,43.207,43.2169,43.1477,43.1774,13953.0
2022-09-15 15:00:00,43.65,43.72,43.55,43.64,18321.0,43.1675,43.2367,43.0686,43.1576,18321.0
2022-09-15 15:05:00,43.66,43.69,43.55,43.55,16262.0,43.1774,43.207,43.0686,43.0686,16262.0
2022-09-15 15:10:00,43.55,43.55,43.28,43.32,77548.0,43.0686,43.0686,42.8016,42.8411,77548.0
2022-09-15 15:15:00,43.32,43.37,43.2,43.24,54689.0,42.8411,42.8906,42.7224,42.762,54689.0
2022-09-15 15:20:00,43.24,43.31,43.17,43.3,53858.0,42.762,42.8312,42.6928,42.8213,53858.0
2022-09-15 15:25:00,43.3,43.3,43.05,43.12,52917.0,42.8213,42.8213,42.5741,42.6433,52917.0
2022-09-15 15:30:00,43.1,43.29,43.07,43.19,44498.0,42.6236,42.8115,42.5939,42.7126,44498.0
2022-09-15 15:35:00,43.18,43.34,43.18,43.31,26611.0,42.7027,42.8609,42.7027,42.8312,26611.0
2022-09-15 15:40:00,43.33,43.4,43.22,43.35,38902.0,42.851,42.9202,42.7422,42.8708,38902.0
2022-09-15 15:45:00,43.34,43.5,43.31,43.4,117544.0,42.8609,43.0191,42.8312,42.9202,117544.0
2022-09-15 15:50:00,43.4,43.72,43.32,43.5,180334.0,42.9202,43.2367,42.8411,43.0191,180334.0
2022-09-15 15:55:00,43.5,43.66,43.5,43.53,269788.0,43.0191,43.1774,43.0191,43.0488,269788.0
2022-09-16 09:30:00,42.52,42.54,42.08,42.28,270892.0,42.05,42.0697,41.6148,41.8126,270892.0
2022-09-16 09:35:00,42.23,42.42,42.11,42.42,100790.0,41.7632,41.9511,41.6445,41.9511,100790.0
2022-09-16 09:40:00,42.42,42.47,42.07,42.12,138179.0,41.9511,42.0005,41.6049,41.6544,138179.0
2022-09-16 09:45:00,42.15,42.31,42.06,42.15,136424.0,41.6841,41.8423,41.595,41.6841,136424.0
2022-09-16 09:50:00,42.15,42.28,42.03,42.06,51133.0,41.6841,41.8126,41.5654,41.595,51133.0
2022-09-16 09:55:00,42.05,42.13,41.92,41.99,96124.0,41.5852,41.6643,41.4566,41.5258,96124.0
2022-09-16 10:00:00,42.0,42.24,42.0,42.12,111164.0,41.5357,41.7731,41.5357,41.6544,111164.0
2022-09-16 10:05:00,42.12,42.41,42.11,42.19,50458.0,41.6544,41.9412,41.6445,41.7236,50458.0
2022-09-16 10:10:00,42.21,42.67,42.19,42.54,135755.0,41.7434,42.1983,41.7236,42.0697,135755.0
2022-09-16 10:15:00,42.54,42.6,42.4,42.42,34828.0,42.0697,42.1291,41.9313,41.9511,34828.0
2022-09-16 10:20:00,42.43,42.57,42.32,42.53,48255.0,41.961,42.0994,41.8522,42.0599,48255.0
2022-09-16 10:25:00,42.55,42.58,42.36,42.37,50738.0,42.0796,42.1093,41.8917,41.9016,50738.0
2022-09-16 10:30:00,42.41,42.76,42.39,42.76,55734.0,41.9412,42.2873,41.9214,42.2873,55734.0
2022-09-16 10:35:00,42.77,42.88,42.63,42.67,66183.0,42.2972,42.406,42.1587,42.1983,66183.0
2022-09-16 10:40:00,42.7,42.83,42.5,42.5,56955.0,42.228,42.3565,42.0302,42.0302,56955.0
2022-09-16 10:45:00,42.5,42.55,42.28,42.3,48927.0,42.0302,42.0796,41.8126,41.8324,48927.0
2022-09-16 10:50:00,42.29,42.51,42.25,42.39,36561.0,41.8225,42.0401,41.7829,41.9214,36561.0
2022-09-16 10:55:00,42.38,42.39,42.16,42.16,37243.0,41.9115,41.9214,41.6939,41.6939,37243.0
2022-09-16 11:00:00,42.17,42.3,42.12,42.19,25615.0,41.7038,41.8324,41.6544,41.7236,25615.0
2022-09-16 11:05:00,42.18,42.37,42.17,42.21,19841.0,41.7137,41.9016,41.7038,41.7434,19841.0
2022-09-16 11:10:00,42.22,42.24,42.09,42.17,20798.0,41.7533,41.7731,41.6247,41.7038,20798.0
2022-09-16 11:15:00,42.16,42.46,42.13,42.44,22221.0,41.6939,41.9906,41.6643,41.9708,22221.0
2022-09-16 11:20:00,42.41,42.41,42.16,42.19,43977.0,41.9412,41.9412,41.6939,41.7236,43977.0
2022-09-16 11:25:00,42.18,42.28,42.14,42.18,18067.0,41.7137,41.8126,41.6742,41.7137,18067.0
2022-09-16 11:30:00,42.19,42.29,42.15,42.24,25345.0,41.7236,41.8225,41.6841,41.7731,25345.0
2022-09-16 11:35:00,42.24,42.24,42.02,42.06,39458.0,41.7731,41.7731,41.5555,41.595,39458.0
2022-09-16 11:40:00,42.06,42.19,42.06,42.19,14670.0,41.595,41.7236,41.595,41.7236,14670.0
2022-09-16 11:45:00,42.14,42.25,42.09,42.23,14889.0,41.6742,41.7829,41.6247,41.7632,14889.0
2022-09-16 11:50:00,42.25,42.41,42.24,42.37,13852.0,41.7829,41.9412,41.7731,41.9016,13852.0
2022-09-16 11:55:00,42.37,42.5,42.3,42.49,19519.0,41.9016,42.0302,41.8324,42.0203,19519.0
2022-09-16 12:00:00,42.45,42.45,42.31,42.35,24828.0,41.9807,41.9807,41.8423,41.8818,24828.0
2022-09-16 12:05:00,42.37,42.44,42.21,42.22,21633.0,41.9016,41.9708,41.7434,41.7533,21633.0
2022-09-16 12:10:00,42.27,42.29,42.19,42.22,18866.0,41.8027,41.8225,41.7236,41.7533,18866.0
2022-09-16 12:15:00,42.21,42.23,42.08,42.16,19757.0,41.7434,41.7632,41.6148,41.6939,19757.0
2022-09-16 12:20:00,42.16,42.16,42.0,42.02,39745.0,41.6939,41.6939,41.5357,41.5555,39745.0
2022-09-16 12:25:00,42.0,42.04,41.9,41.98,34705.0,41.5357,41.5753,41.4368,41.5159,34705.0
2022-09-16 12:30:00,41.96,42.09,41.96,42.07,49794.0,41.4962,41.6247,41.4962,41.6049,49794.0
2022-09-16 12:35:00,42.08,42.12,42.02,42.07,27172.0,41.6148,41.6544,41.5555,41.6049,27172.0
2022-09-16 12:40:00,42.08,42.26,42.08,42.25,19069.0,41.6148,41.7928,41.6148,41.7829,19069.0
2022-09-16 12:45:00,42.24,42.3,42.17,42.3,24104.0,41.7731,41.8324,41.7038,41.8324,24104.0
2022-09-16 12:50:00,42.3,42.36,42.26,42.28,27744.0,41.8324,41.8917,41.7928,41.8126,27744.0
2022-09-16 12:55:00,42.26,42.38,42.23,42.38,21288.0,41.7928,41.9115,41.7632,41.9115,21288.0
2022-09-16 13:00:00,42.36,42.42,42.21,42.21,32488.0,41.8917,41.9511,41.7434,41.7434,32488.0
2022-09-16 13:05:00,42.21,42.22,42.1,42.14,10770.0,41.7434,41.7533,41.6346,41.6742,10770.0
2022-09-16 13:10:00,42.15,42.22,42.12,42.12,12892.0,41.6841,41.7533,41.6544,41.6544,12892.0
2022-09-16 13:15:00,42.12,42.22,42.11,42.17,17629.0,41.6544,41.7533,41.6445,41.7038,17629.0
2022-09-16 13:20:00,42.17,42.21,42.12,42.17,15278.0,41.7038,41.7434,41.6544,41.7038,15278.0
2022-09-16 13:25:00,42.2,42.21,42.12,42.17,18947.0,41.7335,41.7434,41.6544,41.7038,18947.0
2022-09-16 13:30:00,42.17,42.36,42.16,42.18,20028.0,41.7038,41.8917,41.6939,41.7137,20028.0
2022-09-16 13:35:00,42.18,42.42,42.18,42.35,45108.0,41.7137,41.9511,41.7137,41.8818,45108.0
2022-09-16 13:40:00,42.36,42.38,42.27,42.29,18237.0,41.8917,41.9115,41.8027,41.8225,18237.0
2022-09-16 13:45:00,42.27,42.28,42.16,42.19,20486.0,41.8027,41.8126,41.6939,41.7236,20486.0
2022-09-16 13:50:00,42.18,42.19,42.11,42.14,14151.0,41.7137,41.7236,41.6445,41.6742,14151.0
2022-09-16 13:55:00,42.11,42.22,42.09,42.17,15060.0,41.6445,41.7533,41.6247,41.7038,15060.0
2022-09-16 14:00:00,42.15,42.26,42.14,42.24,14436.0,41.6841,41.7928,41.6742,41.7731,14436.0
2022-09-16 14:05:00,42.25,42.29,42.17,42.25,9736.0,41.7829,41.8225,41.7038,41.7829,9736.0
2022-09-16 14:10:00,42.29,42.29,42.15,42.23,10913.0,41.8225,41.8225,41.6841,41.7632,10913.0
2022-09-16 14:15:00,42.24,42.31,42.16,42.18,17386.0,41.7731,41.8423,41.6939,41.7137,17386.0
2022-09-16 14:20:00,42.18,42.29,42.18,42.28,13124.0,41.7137,41.8225,41.7137,41.8126,13124.0
2022-09-16 14:25:00,42.3,42.63,42.3,42.56,66047.0,41.8324,42.1587,41.8324,42.0895,66047.0
2022-09-16 14:30:00,42.57,42.61,42.43,42.61,45940.0,42.0994,42.139,41.961,42.139,45940.0
2022-09-16 14:35:00,42.62,42.65,42.46,42.48,15749.0,42.1489,42.1785,41.9906,42.0104,15749.0
2022-09-16 14:40:00,42.51,42.57,42.41,42.51,25761.0,42.0401,42.0994,41.9412,42.0401,25761.0
2022-09-16 14:45:00,42.52,42.76,42.5,42.71,68352.0,42.05,42.2873,42.0302,42.2379,68352.0
2022-09-16 14:50:00,42.67,42.78,42.61,42.77,42204.0,42.1983,42.3071,42.139,42.2972,42204.0
2022-09-16 14:55:00,42.78,42.82,42.67,42.72,48976.0,42.3071,42.3466,42.1983,42.2478,48976.0
2022-09-16 15:00:00,42.7,42.89,42.7,42.87,37790.0,42.228,42.4159,42.228,42.3961,37790.0
2022-09-16 15:05:00,42.89,43.08,42.89,43.0,105784.0,42.4159,42.6038,42.4159,42.5247,105784.0
2022-09-16 15:10:00,43.01,43.01,42.76,42.78,36225.0,42.5345,42.5345,42.2873,42.3071,36225.0
2022-09-16 15:15:00,42.77,42.89,42.73,42.73,13086.0,42.2972,42.4159,42.2576,42.2576,13086.0
2022-09-16 15:20:00,42.78,43.05,42.78,42.87,40647.0,42.3071,42.5741,42.3071,42.3961,40647.0
2022-09-16 15:25:00,42.84,42.91,42.68,42.79,62042.0,42.3664,42.4357,42.2082,42.317,62042.0
2022-09-16 15:30:00,42.73,42.82,42.58,42.68,38265.0,42.2576,42.3466,42.1093,42.2082,38265.0
2022-09-16 15:35:00,42.67,42.86,42.64,42.86,19954.0,42.1983,42.3862,42.1686,42.3862,19954.0
2022-09-16 15:40:00,42.88,42.96,42.81,42.93,18121.0,42.406,42.4851,42.3368,42.4554,18121.0
2022-09-16 15:45:00,42.95,42.95,42.71,42.88,49495.0,42.4752,42.4752,42.2379,42.406,49495.0
2022-09-16 15:50:00,42.87,43.06,42.82,42.95,69522.0,42.3961,42.584,42.3466,42.4752,69522.0
2022-09-16 15:55:00,42.94,43.12,42.93,42.97,102650.0,42.4653,42.6433,42.4554,42.495,102650.0
2022-09-19 09:30:00,42.19,42.66,42.17,42.58,144417.0,41.7236,42.1884,41.7038,42.1093,144417.0
2022-09-19 09:35:00,42.63,42.64,42.49,42.57,105070.0,42.1587,42.1686,42.0203,42.0994,105070.0
2022-09-19 09:40:00,42.59,42.81,42.54,42.73,647940.0,42.1192,42.3368,42.0697,42.2576,647940.0
2022-09-19 09:45:00,42.75,42.9,42.65,42.71,52418.0,42.2774,42.4258,42.1785,42.2379,52418.0
2022-09-19 09:50:00,42.73,43.0,42.71,42.9,46725.0,42.2576,42.5247,42.2379,42.4258,46725.0
2022-09-19 09:55:00,42.9,42.99,42.79,42.9,21399.0,42.4258,42.5148,42.317,42.4258,21399.0
2022-09-19 10:00:00,42.9,42.91,42.64,42.71,52668.0,42.4258,42.4357,42.1686,42.2379,52668.0
2022-09-19 10:05:00,42.72,42.86,42.59,42.69,30452.0,42.2478,42.3862,42.1192,42.2181,30452.0
2022-09-19 10:10:00,42.7,43.04,42.68,42.93,49570.0,42.228,42.5642,42.2082,42.4554,49570.0
2022-09-19 10:15:00,42.89,42.97,42.72,42.72,25445.0,42.4159,42.495,42.2478,42.2478,25445.0
2022-09-19 10:20:00,42.73,42.76,42.59,42.76,41334.0,42.2576,42.2873,42.1192,42.2873,41334.0
2022-09-19 10:25:00,42.8,42.91,42.75,42.9,33354.0,42.3269,42.4357,42.2774,42.4258,33354.0
2022-09-19 10:30:00,42.86,42.96,42.76,42.86,20378.0,42.3862,42.4851,42.2873,42.3862,20378.0
2022-09-19 10:35:00,42.96,43.16,42.94,43.11,43129.0,42.4851,42.6829,42.4653,42.6334,43129.0
2022-09-19 10:40:00,43.14,43.28,43.12,43.25,34730.0,42.6631,42.8016,42.6433,42.7719,34730.0
2022-09-19 10:45:00,43.26,43.32,43.2,43.23,23242.0,42.7818,42.8411,42.7224,42.7521,23242.0
2022-09-19 10:50:00,43.21,43.24,43.08,43.08,23147.0,42.7323,42.762,42.6038,42.6038,23147.0
2022-09-19 10:55:00,43.08,43.19,43.04,43.11,149861.0,42.6038,42.7126,42.5642,42.6334,149861.0
2022-09-19 11:00:00,43.13,43.26,43.05,43.18,26541.0,42.6532,42.7818,42.5741,42.7027,26541.0
2022-09-19 11:05:00,43.16,43.25,43.14,43.16,16719.0,42.6829,42.7719,42.6631,42.6829,16719.0
2022-09-19 11:10:00,43.19,43.26,43.08,43.14,5566.0,42.7126,42.7818,42.6038,42.6631,5566.0
2022-09-19 11:15:00,43.14,43.32,43.11,43.14,65437.0,42.6631,42.8411,42.6334,42.6631,65437.0
2022-09-19 11:20:00,43.12,43.12,42.93,42.97,35004.0,42.6433,42.6433,42.4554,42.495,35004.0
2022-09-19 11:25:00,42.97,43.02,42.82,42.84,20941.0,42.495,42.5444,42.3466,42.3664,20941.0
2022-09-19 11:30:00,42.81,42.84,42.7,42.75,28901.0,42.3368,42.3664,42.228,42.2774,28901.0
2022-09-19 11:35:00,42.74,42.74,42.59,42.63,86258.0,42.2675,42.2675,42.1192,42.1587,86258.0
2022-09-19 11:40:00,42.6,42.69,42.6,42.68,2594.0,42.1291,42.2181,42.1291,42.2082,2594.0
2022-09-19 11:45:00,42.72,42.79,42.71,42.77,30007.0,42.2478,42.317,42.2379,42.2972,30007.0
2022-09-19 11:50:00,42.74,42.83,42.69,42.74,44345.0,42.2675,42.3565,42.2181,42.2675,44345.0
2022-09-19 11:55:00,42.79,42.79,42.59,42.62,31645.0,42.317,42.317,42.1192,42.1489,31645.0
2022-09-19 12:00:00,42.64,42.72,42.58,42.59,18770.0,42.1686,42.2478,42.1093,42.1192,18770.0
2022-09-19 12:05:00,42.59,42.7,42.42,42.68,39761.0,42.1192,42.228,41.9511,42.2082,39761.0
2022-09-19 12:10:00,42.67,42.73,42.64,42.64,5817.0,42.1983,42.2576,42.1686,42.1686,5817.0
2022-09-19 12:15:00,42.64,42.76,42.6,42.72,13313.0,42.1686,42.2873,42.1291,42.2478,13313.0
2022-09-19 12:20:00,42.69,42.73,42.62,42.71,7479.0,42.2181,42.2576,42.1489,42.2379,7479.0
2022-09-19 12:25:00,42.71,42.71,42.58,42.67,7962.0,42.2379,42.2379,42.1093,42.1983,7962.0
2022-09-19 12:30:00,42.71,42.78,42.66,42.74,29763.0,42.2379,42.3071,42.1884,42.2675,29763.0
2022-09-19 12:35:00,42.76,42.96,42.76,42.93,34074.0,42.2873,42.4851,42.2873,42.4554,34074.0
2022-09-19 12:40:00,42.91,42.98,42.86,42.98,21696.0,42.4357,42.5049,42.3862,42.5049,21696.0
2022-09-19 12:45:00,42.98,42.98,42.92,42.94,14610.0,42.5049,42.5049,42.4455,42.4653,14610.0
2022-09-19 12:50:00,42.96,43.08,42.95,43.06,18276.0,42.4851,42.6038,42.4752,42.584,18276.0
2022-09-19 12:55:00,43.1,43.16,43.06,43.08,7413.0,42.6236,42.6829,42.584,42.6038,7413.0
2022-09-19 13:00:00,43.13,43.13,43.04,43.05,13521.0,42.6532,42.6532,42.5642,42.5741,13521.0
2022-09-19 13:05:00,43.02,43.06,42.98,43.02,13067.0,42.5444,42.584,42.5049,42.5444,13067.0
2022-09-19 13:10:00,43.04,43.04,42.86,42.92,10607.0,42.5642,42.5642,42.3862,42.4455,10607.0
2022-09-19 13:15:00,42.88,42.91,42.84,42.9,24459.0,42.406,42.4357,42.3664,42.4258,24459.0
2022-09-19 13:20:00,42.93,42.99,42.89,42.98,6644.0,42.4554,42.5148,42.4159,42.5049,6644.0
2022-09-19 13:25:00,43.01,43.09,42.98,43.09,8000.0,42.5345,42.6137,42.5049,42.6137,8000.0
2022-09-19 13:30:00,43.08,43.09,42.89,42.89,6493.0,42.6038,42.6137,42.4159,42.4159,6493.0
2022-09-19 13:35:00,42.89,42.92,42.8,42.89,10700.0,42.4159,42.4455,42.3269,42.4159,10700.0
2022-09-19 13:40:00,42.89,42.96,42.88,42.92,11517.0,42.4159,42.4851,42.406,42.4455,11517.0
2022-09-19 13:45:00,42.94,43.06,42.94,42.97,27500.0,42.4653,42.584,42.4653,42.495,27500.0
2022-09-19 13:50:00,42.96,43.01,42.9,42.95,4210.0,42.4851,42.5345,42.4258,42.4752,4210.0
2022-09-19 13:55:00,42.97,43.0,42.87,42.91,5351.0,42.495,42.5247,42.3961,42.4357,5351.0
2022-09-19 14:00:00,42.93,42.95,42.86,42.87,13095.0,42.4554,42.4752,42.3862,42.3961,13095.0
2022-09-19 14:05:00,42.87,42.94,42.84,42.94,12773.0,42.3961,42.4653,42.3664,42.4653,12773.0
2022-09-19 14:10:00,42.93,42.94,42.84,42.84,4215.0,42.4554,42.4653,42.3664,42.3664,4215.0
2022-09-19 14:15:00,42.84,43.01,42.84,42.91,5969.0,42.3664,42.5345,42.3664,42.4357,5969.0
2022-09-19 14:20:00,42.91,42.96,42.77,42.79,9981.0,42.4357,42.4851,42.2972,42.317,9981.0
2022-09-19 14:25:00,42.79,42.91,42.78,42.91,4103.0,42.317,42.4357,42.3071,42.4357,4103.0
2022-09-19 14:30:00,42.92,43.03,42.92,43.02,15684.0,42.4455,42.5543,42.4455,42.5444,15684.0
2022-09-19 14:35:00,43.02,43.11,42.98,43.1,33957.0,42.5444,42.6334,42.5049,42.6236,33957.0
2022-09-19 14:40:00,43.06,43.07,42.96,42.96,67139.0,42.584,42.5939,42.4851,42.4851,67139.0
2022-09-19 14:45:00,42.97,42.99,42.91,42.92,14960.0,42.495,42.5148,42.4357,42.4455,14960.0
2022-09-19 14:50:00,42.96,43.08,42.96,43.04,38678.0,42.4851,42.6038,42.4851,42.5642,38678.0
2022-09-19 14:55:00,43.04,43.12,43.03,43.1,14458.0,42.5642,42.6433,42.5543,42.6236,14458.0
2022-09-19 15:00:00,43.11,43.4,43.11,43.37,104286.0,42.6334,42.9202,42.6334,42.8906,104286.0
2022-09-19 15:05:00,43.36,43.4,43.33,43.37,61269.0,42.8807,42.9202,42.851,42.8906,61269.0
2022-09-19 15:10:00,43.37,43.6,43.33,43.54,171081.0,42.8906,43.118,42.851,43.0587,171081.0
2022-09-19 15:15:00,43.55,43.59,43.47,43.49,33140.0,43.0686,43.1081,42.9895,43.0092,33140.0
2022-09-19 15:20:00,43.48,43.55,43.43,43.51,14612.0,42.9993,43.0686,42.9499,43.029,14612.0
2022-09-19 15:25:00,43.54,43.65,43.53,43.56,40869.0,43.0587,43.1675,43.0488,43.0785,40869.0
2022-09-19 15:30:00,43.57,43.7,43.57,43.64,45001.0,43.0884,43.2169,43.0884,43.1576,45001.0
2022-09-19 15:35:00,43.61,43.71,43.6,43.64,25083.0,43.1279,43.2268,43.118,43.1576,25083.0
2022-09-19 15:40:00,43.64,43.67,43.58,43.62,48389.0,43.1576,43.1872,43.0982,43.1378,48389.0
2022-09-19 15:45:00,43.62,43.68,43.52,43.59,41788.0,43.1378,43.1971,43.0389,43.1081,41788.0
2022-09-19 15:50:00,43.58,43.64,43.42,43.64,38693.0,43.0982,43.1576,42.94,43.1576,38693.0
2022-09-19 15:55:00,43.64,43.69,43.57,43.68,62829.0,43.1576,43.207,43.0884,43.1971,62829.0
2022-09-20 09:30:00,42.89,43.12,42.86,43.09,232000.0,42.4159,42.6433,42.3862,42.6137,232000.0
2022-09-20 09:35:00,43.06,43.06,42.76,42.85,218369.0,42.584,42.584,42.2873,42.3763,218369.0
2022-09-20 09:40:00,42.85,42.88,42.69,42.78,431671.0,42.3763,42.406,42.2181,42.3071,431671.0
2022-09-20 09:45:00,42.76,43.01,42.74,42.91,69917.0,42.2873,42.5345,42.2675,42.4357,69917.0
2022-09-20 09:50:00,42.89,42.94,42.79,42.93,39095.0,42.4159,42.4653,42.317,42.4554,39095.0
2022-09-20 09:55:00,42.94,43.05,42.89,42.92,18030.0,42.4653,42.5741,42.4159,42.4455,18030.0
2022-09-20 10:00:00,42.94,43.03,42.81,42.94,50639.0,42.4653,42.5543,42.3368,42.4653,50639.0
2022-09-20 10:05:00,42.91,43.13,42.9,43.08,29738.0,42.4357,42.6532,42.4258,42.6038,29738.0
2022-09-20 10:10:00,43.1,43.1,42.77,42.86,43720.0,42.6236,42.6236,42.2972,42.3862,43720.0
2022-09-20 10:15:00,42.86,42.97,42.77,42.87,78524.0,42.3862,42.495,42.2972,42.3961,78524.0
2022-09-20 10:20:00,42.9,43.01,42.87,42.89,92824.0,42.4258,42.5345,42.3961,42.4159,92824.0
2022-09-20 10:25:00,42.89,43.08,42.86,43.01,47554.0,42.4159,42.6038,42.3862,42.5345,47554.0
2022-09-20 10:30:00,43.0,43.0,42.89,42.95,27271.0,42.5247,42.5247,42.4159,42.4752,27271.0
2022-09-20 10:35:00,42.91,42.98,42.72,42.85,62472.0,42.4357,42.5049,42.2478,42.3763,62472.0
2022-09-20 10:40:00,42.87,43.1,42.86,43.01,27115.0,42.3961,42.6236,42.3862,42.5345,27115.0
2022-09-20 10:45:00,42.99,43.07,42.95,43.07,29612.0,42.5148,42.5939,42.4752,42.5939,29612.0
2022-09-20 10:50:00,43.06,43.25,43.05,43.16,51129.0,42.584,42.7719,42.5741,42.6829,51129.0
2022-09-20 10:55:00,43.16,43.2,43.11,43.18,18277.0,42.6829,42.7224,42.6334,42.7027,18277.0
2022-09-20 11:00:00,43.2,43.26,43.1,43.14,50541.0,42.7224,42.7818,42.6236,42.6631,50541.0
2022-09-20 11:05:00,43.18,43.38,43.1,43.36,44416.0,42.7027,42.9005,42.6236,42.8807,44416.0
2022-09-20 11:10:00,43.36,43.39,43.29,43.31,88839.0,42.8807,42.9103,42.8115,42.8312,88839.0
2022-09-20 11:15:00,43.32,43.35,43.19,43.27,30457.0,42.8411,42.8708,42.7126,42.7917,30457.0
2022-09-20 11:20:00,43.22,43.36,43.22,43.29,55763.0,42.7422,42.8807,42.7422,42.8115,55763.0
2022-09-20 11:25:00,43.29,43.4,43.25,43.33,33571.0,42.8115,42.9202,42.7719,42.851,33571.0
2022-09-20 11:30:00,43.32,43.4,43.26,43.3,25201.0,42.8411,42.9202,42.7818,42.8213,25201.0
2022-09-20 11:35:00,43.3,43.31,43.17,43.25,19590.0,42.8213,42.8312,42.6928,42.7719,19590.0
2022-09-20 11:40:00,43.24,43.28,43.16,43.21,10628.0,42.762,42.8016,42.6829,42.7323,10628.0
2022-09-20 11:45:00,43.2,43.34,43.19,43.3,15340.0,42.7224,42.8609,42.7126,42.8213,15340.0
2022-09-20 11:50:00,43.3,43.54,43.25,43.52,47917.0,42.8213,43.0587,42.7719,43.0389,47917.0
2022-09-20 11:55:00,43.53,43.63,43.53,43.6,63671.0,43.0488,43.1477,43.0488,43.118,63671.0
2022-09-20 12:00:00,43.62,43.66,43.56,43.66,22341.0,43.1378,43.1774,43.0785,43.1774,22341.0
2022-09-20 12:05:00,43.64,43.66,43.54,43.55,26122.0,43.1576,43.1774,43.0587,43.0686,26122.0
2022-09-20 12:10:00,43.55,43.55,43.45,43.53,27997.0,43.0686,43.0686,42.9697,43.0488,27997.0
2022-09-20 12:15:00,43.52,43.55,43.4,43.46,13441.0,43.0389,43.0686,42.9202,42.9796,13441.0
2022-09-20 12:20:00,43.47,43.5,43.4,43.41,13631.0,42.9895,43.0191,42.9202,42.9301,13631.0
2022-09-20 12:25:00,43.4,43.4,43.22,43.25,24060.0,42.9202,42.9202,42.7422,42.7719,24060.0
2022-09-20 12:30:00,43.24,43.25,43.07,43.11,353639.0,42.762,42.7719,42.5939,42.6334,353639.0
2022-09-20 12:35:00,43.11,43.15,43.03,43.09,47088.0,42.6334,42.673,42.5543,42.6137,47088.0
2022-09-20 12:40:00,43.07,43.13,43.04,43.09,25522.0,42.5939,42.6532,42.5642,42.6137,25522.0
2022-09-20 12:45:00,43.09,43.12,43.04,43.09,23012.0,42.6137,42.6433,42.5642,42.6137,23012.0
2022-09-20 12:50:00,43.09,43.17,43.07,43.16,7600.0,42.6137,42.6928,42.5939,42.6829,7600.0
2022-09-20 12:55:00,43.16,43.17,43.11,43.11,10785.0,42.6829,42.6928,42.6334,42.6334,10785.0
2022-09-20 13:00:00,43.14,43.16,43.04,43.05,8167.0,42.6631,42.6829,42.5642,42.5741,8167.0
2022-09-20 13:05:00,43.03,43.08,42.96,43.01,39140.0,42.5543,42.6038,42.4851,42.5345,39140.0
2022-09-20 13:10:00,42.99,43.0,42.91,42.93,14022.0,42.5148,42.5247,42.4357,42.4554,14022.0
2022-09-20 13:15:00,42.93,42.93,42.8,42.82,21980.0,42.4554,42.4554,42.3269,42.3466,21980.0
2022-09-20 13:20:00,42.83,42.88,42.78,42.86,11962.0,42.3565,42.406,42.3071,42.3862,11962.0
2022-09-20 13:25:00,42.85,42.88,42.64,42.66,33621.0,42.3763,42.406,42.1686,42.1884,33621.0
2022-09-20 13:30:00,42.65,42.65,42.46,42.54,78313.0,42.1785,42.1785,41.9906,42.0697,78313.0
2022-09-20 13:35:00,42.51,42.57,42.49,42.54,25751.0,42.0401,42.0994,42.0203,42.0697,25751.0
2022-09-20 13:40:00,42.53,42.67,42.51,42.67,21313.0,42.0599,42.1983,42.0401,42.1983,21313.0
2022-09-20 13:45:00,42.63,42.67,42.49,42.49,17207.0,42.1587,42.1983,42.0203,42.0203,17207.0
2022-09-20 13:50:00,42.49,42.51,42.39,42.46,43036.0,42.0203,42.0401,41.9214,41.9906,43036.0
2022-09-20 13:55:00,42.44,42.45,42.27,42.32,54980.0,41.9708,41.9807,41.8027,41.8522,54980.0
2022-09-20 14:00:00,42.31,42.49,42.31,42.44,37266.0,41.8423,42.0203,41.8423,41.9708,37266.0
2022-09-20 14:05:00,42.44,42.55,42.44,42.55,26183.0,41.9708,42.0796,41.9708,42.0796,26183.0
2022-09-20 14:10:00,42.52,42.53,42.45,42.52,19780.0,42.05,42.0599,41.9807,42.05,19780.0
2022-09-20 14:15:00,42.51,42.63,42.42,42.63,51215.0,42.0401,42.1587,41.9511,42.1587,51215.0
2022-09-20 14:20:00,42.63,42.75,42.57,42.71,58680.0,42.1587,42.2774,42.0994,42.2379,58680.0
2022-09-20 14:25:00,42.67,42.73,42.61,42.69,19400.0,42.1983,42.2576,42.139,42.2181,19400.0
2022-09-20 14:30:00,42.65,42.65,42.49,42.5,21751.0,42.1785,42.1785,42.0203,42.0302,21751.0
2022-09-20 14:35:00,42.49,42.56,42.47,42.52,10140.0,42.0203,42.0895,42.0005,42.05,10140.0
2022-09-20 14:40:00,42.52,42.56,42.41,42.55,26103.0,42.05,42.0895,41.9412,42.0796,26103.0
2022-09-20 14:45:00,42.55,42.9,42.52,42.84,107992.0,42.0796,42.4258,42.05,42.3664,107992.0
2022-09-20 14:50:00,42.83,42.85,42.71,42.73,11317.0,42.3565,42.3763,42.2379,42.2576,11317.0
2022-09-20 14:55:00,42.74,42.9,42.71,42.81,11955.0,42.2675,42.4258,42.2379,42.3368,11955.0
2022-09-20 15:00:00,42.82,43.04,42.8,42.86,44864.0,42.3466,42.5642,42.3269,42.3862,44864.0
2022-09-20 15:05:00,42.87,42.87,42.73,42.75,23975.0,42.3961,42.3961,42.2576,42.2774,23975.0
2022-09-20 15:10:00,42.75,42.89,42.75,42.88,4700.0,42.2774,42.4159,42.2774,42.406,4700.0
2022-09-20 15:15:00,42.87,42.96,42.84,42.96,11136.0,42.3961,42.4851,42.3664,42.4851,11136.0
2022-09-20 15:20:00,42.96,43.06,42.91,43.02,30914.0,42.4851,42.584,42.4357,42.5444,30914.0
2022-09-20 15:25:00,43.03,43.08,43.0,43.0,36562.0,42.5543,42.6038,42.5247,42.5247,36562.0
2022-09-20 15:30:00,42.93,43.05,42.82,43.05,34358.0,42.4554,42.5741,42.3466,42.5741,34358.0
2022-09-20 15:35:00,43.04,43.21,43.01,43.21,79953.0,42.5642,42.7323,42.5345,42.7323,79953.0
2022-09-20 15:40:00,43.19,43.21,43.09,43.19,33181.0,42.7126,42.7323,42.6137,42.7126,33181.0
2022-09-20 15:45:00,43.2,43.27,43.1,43.14,136137.0,42.7224,42.7917,42.6236,42.6631,136137.0
2022-09-20 15:50:00,43.12,43.16,42.9,43.04,131819.0,42.6433,42.6829,42.4258,42.5642,131819.0
2022-09-20 15:55:00,43.01,43.01,42.86,42.96,297062.0,42.5345,42.5345,42.3862,42.4851,297062.0
2022-09-21 09:30:00,43.24,43.35,43.08,43.08,747818.0,42.762,42.8708,42.6038,42.6038,747818.0
2022-09-21 09:35:00,43.08,43.21,43.08,43.16,57629.0,42.6038,42.7323,42.6038,42.6829,57629.0
2022-09-21 09:40:00,43.17,43.29,43.09,43.09,32572.0,42.6928,42.8115,42.6137,42.6137,32572.0
2022-09-21 09:45:00,43.11,43.46,43.1,43.43,42416.0,42.6334,42.9796,42.6236,42.9499,42416.0
2022-09-21 09:50:00,43.41,43.48,43.28,43.33,38621.0,42.9301,42.9993,42.8016,42.851,38621.0
2022-09-21 09:55:00,43.33,43.36,43.19,43.29,24827.0,42.851,42.8807,42.7126,42.8115,24827.0
2022-09-21 10:00:00,43.3,43.39,43.28,43.34,35897.0,42.8213,42.9103,42.8016,42.8609,35897.0
2022-09-21 10:05:00,43.35,43.38,43.16,43.38,11788.0,42.8708,42.9005,42.6829,42.9005,11788.0
2022-09-21 10:10:00,43.36,43.4,43.28,43.31,20046.0,42.8807,42.9202,42.8016,42.8312,20046.0
2022-09-21 10:15:00,43.32,43.32,43.23,43.26,10911.0,42.8411,42.8411,42.7521,42.7818,10911.0
2022-09-21 10:20:00,43.27,43.36,43.23,43.32,11974.0,42.7917,42.8807,42.7521,42.8411,11974.0
2022-09-21 10:25:00,43.32,43.5,43.28,43.5,17266.0,42.8411,43.0191,42.8016,43.0191,17266.0
2022-09-21 10:30:00,43.5,43.5,43.27,43.28,25059.0,43.0191,43.0191,42.7917,42.8016,25059.0
2022-09-21 10:35:00,43.3,43.31,43.2,43.21,19996.0,42.8213,42.8312,42.7224,42.7323,19996.0
2022-09-21 10:40:00,43.23,43.25,43.17,43.18,7837.0,42.7521,42.7719,42.6928,42.7027,7837.0
2022-09-21 10:45:00,43.18,43.26,43.09,43.17,8807.0,42.7027,42.7818,42.6137,42.6928,8807.0
2022-09-21 10:50:00,43.18,43.28,43.17,43.2,19506.0,42.7027,42.8016,42.6928,42.7224,19506.0
2022-09-21 10:55:00,43.22,43.22,43.14,43.2,86090.0,42.7422,42.7422,42.6631,42.7224,86090.0
2022-09-21 11:00:00,43.2,43.25,43.08,43.11,27188.0,42.7224,42.7719,42.6038,42.6334,27188.0
2022-09-21 11:05:00,43.12,43.18,43.08,43.13,14319.0,42.6433,42.7027,42.6038,42.6532,14319.0
2022-09-21 11:10:00,43.16,43.27,43.15,43.26,26973.0,42.6829,42.7917,42.673,42.7818,26973.0
2022-09-21 11:15:00,43.27,43.28,43.19,43.22,25387.0,42.7917,42.8016,42.7126,42.7422,25387.0
2022-09-21 11:20:00,43.21,43.23,43.15,43.22,20541.0,42.7323,42.7521,42.673,42.7422,20541.0
2022-09-21 11:25:00,43.21,43.25,43.18,43.25,24116.0,42.7323,42.7719,42.7027,42.7719,24116.0
2022-09-21 11:30:00,43.25,43.31,43.23,43.28,18101.0,42.7719,42.8312,42.7521,42.8016,18101.0
2022-09-21 11:35:00,43.28,43.31,43.26,43.3,17892.0,42.8016,42.8312,42.7818,42.8213,17892.0
2022-09-21 11:40:00,43.29,43.35,43.27,43.32,16508.0,42.8115,42.8708,42.7917,42.8411,16508.0
2022-09-21 11:45:00,43.33,43.35,43.24,43.24,16695.0,42.851,42.8708,42.762,42.762,16695.0
2022-09-21 11:50:00,43.24,43.28,43.22,43.26,13550.0,42.762,42.8016,42.7422,42.7818,13550.0
2022-09-21 11:55:00,43.24,43.3,43.22,43.29,15176.0,42.762,42.8213,42.7422,42.8115,15176.0
2022-09-21 12:00:00,43.26,43.27,43.21,43.24,10635.0,42.7818,42.7917,42.7323,42.762,10635.0
2022-09-21 12:05:00,43.23,43.33,43.22,43.33,16598.0,42.7521,42.851,42.7422,42.851,16598.0
2022-09-21 12:10:00,43.33,43.37,43.3,43.36,4278.0,42.851,42.8906,42.8213,42.8807,4278.0
2022-09-21 12:15:00,43.35,43.38,43.34,43.38,4382.0,42.8708,42.9005,42.8609,42.9005,4382.0
2022-09-21 12:20:00,43.37,43.39,43.34,43.39,5904.0,42.8906,42.9103,42.8609,42.9103,5904.0
2022-09-21 12:25:00,43.36,43.46,43.36,43.45,15657.0,42.8807,42.9796,42.8807,42.9697,15657.0
2022-09-21 12:30:00,43.44,43.55,43.43,43.54,75782.0,42.9598,43.0686,42.9499,43.0587,75782.0
2022-09-21 12:35:00,43.54,43.58,43.47,43.48,16153.0,43.0587,43.0982,42.9895,42.9993,16153.0
2022-09-21 12:40:00,43.48,43.5,43.47,43.48,6354.0,42.9993,43.0191,42.9895,42.9993,6354.0
2022-09-21 12:45:00,43.48,43.54,43.45,43.53,11336.0,42.9993,43.0587,42.9697,43.0488,11336.0
2022-09-21 12:50:00,43.55,43.56,43.43,43.45,8126.0,43.0686,43.0785,42.9499,42.9697,8126.0
2022-09-21 12:55:00,43.42,43.44,43.39,43.4,16168.0,42.94,42.9598,42.9103,42.9202,16168.0
2022-09-21 13:00:00,43.38,43.41,43.37,43.4,3779.0,42.9005,42.9301,42.8906,42.9202,3779.0
2022-09-21 13:05:00,43.4,43.41,43.34,43.35,2930.0,42.9202,42.9301,42.8609,42.8708,2930.0
2022-09-21 13:10:00,43.39,43.4,43.37,43.37,1500.0,42.9103,42.9202,42.8906,42.8906,1500.0
2022-09-21 13:15:00,43.33,43.33,43.27,43.32,7975.0,42.851,42.851,42.7917,42.8411,7975.0
2022-09-21 13:20:00,43.33,43.33,43.27,43.31,3886.0,42.851,42.851,42.7917,42.8312,3886.0
2022-09-21 13:25:00,43.3,43.38,43.28,43.38,9497.0,42.8213,42.9005,42.8016,42.9005,9497.0
2022-09-21 13:30:00,43.39,43.47,43.38,43.46,20501.0,42.9103,42.9895,42.9005,42.9796,20501.0
2022-09-21 13:35:00,43.47,43.51,43.45,43.51,19913.0,42.9895,43.029,42.9697,43.029,19913.0
2022-09-21 13:40:00,43.51,43.56,43.49,43.54,19735.0,43.029,43.0785,43.0092,43.0587,19735.0
2022-09-21 13:45:00,43.56,43.62,43.5,43.55,17207.0,43.0785,43.1378,43.0191,43.0686,17207.0
2022-09-21 13:50:00,43.56,43.6,43.54,43.55,16835.0,43.0785,43.118,43.0587,43.0686,16835.0
2022-09-21 13:55:00,43.52,43.9,43.52,43.75,75184.0,43.0389,43.4147,43.0389,43.2664,75184.0
2022-09-21 14:00:00,43.8,43.8,41.97,42.01,437474.0,43.3158,43.3158,41.506,41.5456,437474.0
2022-09-21 14:05:00,42.0,42.78,41.81,42.52,329797.0,41.5357,42.3071,41.3478,42.05,329797.0
2022-09-21 14:10:00,42.53,42.66,42.05,42.1,118276.0,42.0599,42.1884,41.5852,41.6346,118276.0
2022-09-21 14:15:00,42.03,42.31,42.02,42.27,88272.0,41.5654,41.8423,41.5555,41.8027,88272.0
2022-09-21 14:20:00,42.21,42.53,42.21,42.51,60582.0,41.7434,42.0599,41.7434,42.0401,60582.0
2022-09-21 14:25:00,42.49,42.71,42.39,42.42,65129.0,42.0203,42.2379,41.9214,41.9511,65129.0
2022-09-21 14:30:00,42.41,43.43,42.19,43.23,319932.0,41.9412,42.9499,41.7236,42.7521,319932.0
2022-09-21 14:35:00,43.25,43.48,42.9,43.15,330925.0,42.7719,42.9993,42.4258,42.673,330925.0
2022-09-21 14:40:00,43.11,44.21,42.95,44.09,338538.0,42.6334,43.7213,42.4752,43.6026,338538.0
2022-09-21 14:45:00,44.17,44.52,43.54,43.78,412873.0,43.6817,44.0279,43.0587,43.296,412873.0
2022-09-21 14:50:00,43.77,44.14,43.38,44.09,203875.0,43.2861,43.6521,42.9005,43.6026,203875.0
2022-09-21 14:55:00,44.09,44.15,43.74,44.05,156184.0,43.6026,43.6619,43.2565,43.563,156184.0
2022-09-21 15:00:00,44.08,44.2,43.69,43.8,73608.0,43.5927,43.7114,43.207,43.3158,73608.0
2022-09-21 15:05:00,43.82,44.03,43.51,43.56,161440.0,43.3356,43.5433,43.029,43.0785,161440.0
2022-09-21 15:10:00,43.57,43.61,42.78,43.61,406950.0,43.0884,43.1279,42.3071,43.1279,406950.0
2022-09-21 15:15:00,43.57,43.76,43.26,43.34,148360.0,43.0884,43.2763,42.7818,42.8609,148360.0
2022-09-21 15:20:00,43.23,43.23,43.0,43.11,91990.0,42.7521,42.7521,42.5247,42.6334,91990.0
2022-09-21 15:25:00,43.1,43.1,42.46,42.46,323243.0,42.6236,42.6236,41.9906,41.9906,323243.0
2022-09-21 15:30:00,42.44,42.52,42.11,42.49,245881.0,41.9708,42.05,41.6445,42.0203,245881.0
2022-09-21 15:35:00,42.51,42.51,41.89,41.95,258352.0,42.0401,42.0401,41.4269,41.4863,258352.0
2022-09-21 15:40:00,41.93,42.11,41.76,41.76,131267.0,41.4665,41.6445,41.2984,41.2984,131267.0
2022-09-21 15:45:00,41.75,41.76,41.53,41.67,297648.0,41.2885,41.2984,41.0709,41.2094,297648.0
2022-09-21 15:50:00,41.65,41.88,41.61,41.76,187900.0,41.1896,41.417,41.15,41.2984,187900.0
2022-09-21 15:55:00,41.75,41.75,41.38,41.38,207943.0,41.2885,41.2885,40.9226,40.9226,207943.0
2022-09-22 09:30:00,40.94,41.23,40.87,41.02,505209.0,40.4874,40.7742,40.4182,40.5665,505209.0
2022-09-22 09:35:00,41.04,41.19,40.82,40.85,128253.0,40.5863,40.7347,40.3688,40.3984,128253.0
2022-09-22 09:40:00,40.83,40.91,40.55,40.67,72175.0,40.3786,40.4578,40.1017,40.2204,72175.0
2022-09-22 09:45:00,40.64,40.83,40.59,40.61,66664.0,40.1907,40.3786,40.1413,40.1611,66664.0
2022-09-22 09:50:00,40.6,40.71,40.51,40.54,45091.0,40.1512,40.26,40.0622,40.0919,45091.0
2022-09-22 09:55:00,40.53,40.73,40.46,40.61,39617.0,40.082,40.2797,40.0127,40.1611,39617.0
2022-09-22 10:00:00,40.6,40.61,40.43,40.52,41002.0,40.1512,40.1611,39.9831,40.0721,41002.0
2022-09-22 10:05:00,40.52,40.76,40.49,40.71,37728.0,40.0721,40.3094,40.0424,40.26,37728.0
2022-09-22 10:10:00,40.68,40.93,40.57,40.93,77820.0,40.2303,40.4775,40.1215,40.4775,77820.0
2022-09-22 10:15:00,40.91,40.93,40.57,40.59,59345.0,40.4578,40.4775,40.1215,40.1413,59345.0
2022-09-22 10:20:00,40.6,40.69,40.47,40.55,25486.0,40.1512,40.2402,40.0226,40.1017,25486.0
2022-09-22 10:25:00,40.54,40.66,40.5,40.65,15708.0,40.0919,40.2105,40.0523,40.2006,15708.0
2022-09-22 10:30:00,40.66,40.82,40.48,40.6,72031.0,40.2105,40.3688,40.0325,40.1512,72031.0
2022-09-22 10:35:00,40.6,40.73,40.53,40.72,55745.0,40.1512,40.2797,40.082,40.2699,55745.0
2022-09-22 10:40:00,40.7,40.75,40.54,40.54,31297.0,40.2501,40.2995,40.0919,40.0919,31297.0
2022-09-22 10:45:00,40.55,40.64,40.44,40.53,55728.0,40.1017,40.1907,39.993,40.082,55728.0
2022-09-22 10:50:00,40.49,40.49,40.34,40.35,38378.0,40.0424,40.0424,39.8941,39.904,38378.0
2022-09-22 10:55:00,40.35,40.43,40.21,40.28,46388.0,39.904,39.9831,39.7655,39.8347,46388.0
2022-09-22 11:00:00,40.25,40.32,40.21,40.26,26299.0,39.8051,39.8743,39.7655,39.8149,26299.0
2022-09-22 11:05:00,40.24,40.42,40.24,40.38,63600.0,39.7952,39.9732,39.7952,39.9336,63600.0
2022-09-22 11:10:00,40.38,40.38,40.21,40.22,41924.0,39.9336,39.9336,39.7655,39.7754,41924.0
2022-09-22 11:15:00,40.21,40.27,40.15,40.15,28115.0,39.7655,39.8248,39.7062,39.7062,28115.0
2022-09-22 11:20:00,40.15,40.17,40.03,40.08,25180.0,39.7062,39.7259,39.5875,39.6369,25180.0
2022-09-22 11:25:00,40.09,40.3,40.09,40.24,32482.0,39.6468,39.8545,39.6468,39.7952,32482.0
2022-09-22 11:30:00,40.24,40.4,40.2,40.3,49136.0,39.7952,39.9534,39.7556,39.8545,49136.0
2022-09-22 11:35:00,40.29,40.41,40.29,40.37,22756.0,39.8446,39.9633,39.8446,39.9237,22756.0
2022-09-22 11:40:00,40.35,40.37,40.27,40.36,10049.0,39.904,39.9237,39.8248,39.9138,10049.0
2022-09-22 11:45:00,40.32,40.58,40.29,40.56,44844.0,39.8743,40.1314,39.8446,40.1116,44844.0
2022-09-22 11:50:00,40.55,40.6,40.46,40.5,15387.0,40.1017,40.1512,40.0127,40.0523,15387.0
2022-09-22 11:55:00,40.5,40.56,40.32,40.41,27898.0,40.0523,40.1116,39.8743,39.9633,27898.0
2022-09-22 12:00:00,40.4,40.57,40.39,40.47,36082.0,39.9534,40.1215,39.9435,40.0226,36082.0
2022-09-22 12:05:00,40.48,40.49,40.37,40.48,18771.0,40.0325,40.0424,39.9237,40.0325,18771.0
2022-09-22 12:10:00,40.48,40.48,40.25,40.34,13224.0,40.0325,40.0325,39.8051,39.8941,13224.0
2022-09-22 12:15:00,40.3,40.41,40.25,40.4,21837.0,39.8545,39.9633,39.8051,39.9534,21837.0
2022-09-22 12:20:00,40.4,40.69,40.35,40.66,45297.0,39.9534,40.2402,39.904,40.2105,45297.0
2022-09-22 12:25:00,40.67,40.67,40.48,40.48,37096.0,40.2204,40.2204,40.0325,40.0325,37096.0
2022-09-22 12:30:00,40.45,40.48,40.38,40.4,24985.0,40.0028,40.0325,39.9336,39.9534,24985.0
2022-09-22 12:35:00,40.4,40.58,40.4,40.55,15260.0,39.9534,40.1314,39.9534,40.1017,15260.0
2022-09-22 12:40:00,40.55,40.63,40.51,40.54,18589.0,40.1017,40.1809,40.0622,40.0919,18589.0
2022-09-22 12:45:00,40.55,40.61,40.47,40.48,16163.0,40.1017,40.1611,40.0226,40.0325,16163.0
2022-09-22 12:50:00,40.48,40.68,40.47,40.59,40248.0,40.0325,40.2303,40.0226,40.1413,40248.0
2022-09-22 12:55:00,40.59,40.72,40.51,40.51,16648.0,40.1413,40.2699,40.0622,40.0622,16648.0
2022-09-22 13:00:00,40.5,40.56,40.38,40.41,26849.0,40.0523,40.1116,39.9336,39.9633,26849.0
2022-09-22 13:05:00,40.45,40.46,40.32,40.32,12968.0,40.0028,40.0127,39.8743,39.8743,12968.0
2022-09-22 13:10:00,40.32,40.37,40.28,40.29,8883.0,39.8743,39.9237,39.8347,39.8446,8883.0
2022-09-22 13:15:00,40.28,40.34,40.21,40.29,101705.0,39.8347,39.8941,39.7655,39.8446,101705.0
2022-09-22 13:20:00,40.32,40.37,40.29,40.31,7780.0,39.8743,39.9237,39.8446,39.8644,7780.0
2022-09-22 13:25:00,40.28,40.43,40.28,40.43,10352.0,39.8347,39.9831,39.8347,39.9831,10352.0
2022-09-22 13:30:00,40.43,40.53,40.42,40.52,16644.0,39.9831,40.082,39.9732,40.0721,16644.0
2022-09-22 13:35:00,40.52,40.57,40.46,40.48,23750.0,40.0721,40.1215,40.0127,40.0325,23750.0
2022-09-22 13:40:00,40.48,40.55,40.41,40.41,60606.0,40.0325,40.1017,39.9633,39.9633,60606.0
2022-09-22 13:45:00,40.4,40.49,40.37,40.46,38028.0,39.9534,40.0424,39.9237,40.0127,38028.0
2022-09-22 13:50:00,40.47,40.66,40.46,40.65,40597.0,40.0226,40.2105,40.0127,40.2006,40597.0
2022-09-22 13:55:00,40.64,40.69,40.57,40.59,60079.0,40.1907,40.2402,40.1215,40.1413,60079.0
2022-09-22 14:00:00,40.66,40.66,40.43,40.44,25668.0,40.2105,40.2105,39.9831,39.993,25668.0
2022-09-22 14:05:00,40.45,40.53,40.39,40.39,18677.0,40.0028,40.082,39.9435,39.9435,18677.0
2022-09-22 14:10:00,40.38,40.42,40.29,40.3,15786.0,39.9336,39.9732,39.8446,39.8545,15786.0
2022-09-22 14:15:00,40.3,40.36,40.27,40.29,17427.0,39.8545,39.9138,39.8248,39.8446,17427.0
2022-09-22 14:20:00,40.29,40.32,40.12,40.15,92105.0,39.8446,39.8743,39.6765,39.7062,92105.0
2022-09-22 14:25:00,40.13,40.29,40.1,40.23,22657.0,39.6864,39.8446,39.6567,39.7853,22657.0
2022-09-22 14:30:00,40.21,40.33,40.16,40.25,33495.0,39.7655,39.8842,39.7161,39.8051,33495.0
2022-09-22 14:35:00,40.25,40.35,40.2,40.33,11327.0,39.8051,39.904,39.7556,39.8842,11327.0
2022-09-22 14:40:00,40.36,40.36,40.26,40.3,13087.0,39.9138,39.9138,39.8149,39.8545,13087.0
2022-09-22 14:45:00,40.3,40.33,40.15,40.24,16285.0,39.8545,39.8842,39.7062,39.7952,16285.0
2022-09-22 14:50:00,40.27,40.57,40.27,40.52,43371.0,39.8248,40.1215,39.8248,40.0721,43371.0
2022-09-22 14:55:00,40.5,40.59,40.47,40.54,23576.0,40.0523,40.1413,40.0226,40.0919,23576.0
2022-09-22 15:00:00,40.55,40.79,40.55,40.7,71240.0,40.1017,40.3391,40.1017,40.2501,71240.0
2022-09-22 15:05:00,40.73,40.81,40.68,40.76,51689.0,40.2797,40.3589,40.2303,40.3094,51689.0
2022-09-22 15:10:00,40.76,41.03,40.76,41.03,101104.0,40.3094,40.5764,40.3094,40.5764,101104.0
2022-09-22 15:15:00,41.03,41.04,40.84,40.85,30213.0,40.5764,40.5863,40.3885,40.3984,30213.0
2022-09-22 15:20:00,40.85,40.85,40.7,40.74,44509.0,40.3984,40.3984,40.2501,40.2896,44509.0
2022-09-22 15:25:00,40.73,40.83,40.61,40.83,40704.0,40.2797,40.3786,40.1611,40.3786,40704.0
2022-09-22 15:30:00,40.87,40.98,40.82,40.94,65991.0,40.4182,40.527,40.3688,40.4874,65991.0
2022-09-22 15:35:00,40.97,41.06,40.89,40.9,63739.0,40.5171,40.6061,40.438,40.4479,63739.0
2022-09-22 15:40:00,40.91,40.95,40.79,40.91,72731.0,40.4578,40.4973,40.3391,40.4578,72731.0
2022-09-22 15:45:00,40.9,41.25,40.88,41.17,135130.0,40.4479,40.794,40.4281,40.7149,135130.0
2022-09-22 15:50:00,41.16,41.16,40.68,40.68,118947.0,40.705,40.705,40.2303,40.2303,118947.0
2022-09-22 15:55:00,40.68,40.74,40.38,40.39,315965.0,40.2303,40.2896,39.9336,39.9435,315965.0
2022-09-23 09:30:00,39.67,39.74,39.44,39.7,944273.0,39.2315,39.3007,39.004,39.2611,944273.0
2022-09-23 09:35:00,39.71,39.72,39.26,39.33,160225.0,39.271,39.2809,38.826,38.8952,160225.0
2022-09-23 09:40:00,39.31,39.46,39.15,39.33,138740.0,38.8754,39.0238,38.7172,38.8952,138740.0
2022-09-23 09:45:00,39.31,39.47,39.14,39.15,119912.0,38.8754,39.0337,38.7073,38.7172,119912.0
2022-09-23 09:50:00,39.16,39.2,39.01,39.1,91449.0,38.7271,38.7667,38.5788,38.6678,91449.0
2022-09-23 09:55:00,39.12,39.18,38.91,38.93,105298.0,38.6875,38.7469,38.4799,38.4996,105298.0
2022-09-23 10:00:00,38.91,38.96,38.83,38.96,103474.0,38.4799,38.5293,38.4008,38.5293,103474.0
2022-09-23 10:05:00,38.95,39.02,38.9,38.99,71945.0,38.5194,38.5887,38.47,38.559,71945.0
2022-09-23 10:10:00,38.99,39.18,38.96,39.03,49649.0,38.559,38.7469,38.5293,38.5985,49649.0
2022-09-23 10:15:00,39.02,39.11,38.95,39.06,42827.0,38.5887,38.6777,38.5194,38.6282,42827.0
2022-09-23 10:20:00,39.05,39.14,38.96,39.03,30493.0,38.6183,38.7073,38.5293,38.5985,30493.0
2022-09-23 10:25:00,39.02,39.29,38.96,39.29,44026.0,38.5887,38.8557,38.5293,38.8557,44026.0
2022-09-23 10:30:00,39.28,39.3,39.08,39.08,33856.0,38.8458,38.8656,38.648,38.648,33856.0
2022-09-23 10:35:00,39.09,39.12,39.01,39.07,21357.0,38.6579,38.6875,38.5788,38.6381,21357.0
2022-09-23 10:40:00,39.06,39.23,39.06,39.16,24421.0,38.6282,38.7963,38.6282,38.7271,24421.0
2022-09-23 10:45:00,39.16,39.28,39.15,39.17,60283.0,38.7271,38.8458,38.7172,38.737,60283.0
2022-09-23 10:50:00,39.14,39.3,39.05,39.28,40537.0,38.7073,38.8656,38.6183,38.8458,40537.0
2022-09-23 10:55:00,39.29,39.38,39.09,39.1,44250.0,38.8557,38.9447,38.6579,38.6678,44250.0
2022-09-23 11:00:00,39.09,39.11,38.98,39.04,44687.0,38.6579,38.6777,38.5491,38.6084,44687.0
2022-09-23 11:05:00,39.06,39.33,39.06,39.28,38332.0,38.6282,38.8952,38.6282,38.8458,38332.0
2022-09-23 11:10:00,39.26,39.32,39.09,39.1,19933.0,38.826,38.8853,38.6579,38.6678,19933.0
2022-09-23 11:15:00,39.1,39.28,39.09,39.27,16150.0,38.6678,38.8458,38.6579,38.8359,16150.0
2022-09-23 11:20:00,39.26,39.43,39.2,39.34,37851.0,38.826,38.9941,38.7667,38.9051,37851.0
2022-09-23 11:25:00,39.36,39.38,39.07,39.09,28081.0,38.9249,38.9447,38.6381,38.6579,28081.0
2022-09-23 11:30:00,39.11,39.23,39.1,39.18,30853.0,38.6777,38.7963,38.6678,38.7469,30853.0
2022-09-23 11:35:00,39.18,39.24,39.09,39.11,25937.0,38.7469,38.8062,38.6579,38.6777,25937.0
2022-09-23 11:40:00,39.09,39.12,38.95,38.96,64245.0,38.6579,38.6875,38.5194,38.5293,64245.0
2022-09-23 11:45:00,38.96,38.96,38.82,38.94,112969.0,38.5293,38.5293,38.3909,38.5095,112969.0
2022-09-23 11:50:00,38.94,39.06,38.93,39.0,24026.0,38.5095,38.6282,38.4996,38.5689,24026.0
2022-09-23 11:55:00,38.99,39.03,38.94,38.98,22952.0,38.559,38.5985,38.5095,38.5491,22952.0
2022-09-23 12:00:00,38.98,39.02,38.85,38.93,19507.0,38.5491,38.5887,38.4205,38.4996,19507.0
2022-09-23 12:05:00,38.93,38.95,38.72,38.8,37656.0,38.4996,38.5194,38.292,38.3711,37656.0
2022-09-23 12:10:00,38.79,38.83,38.74,38.79,51685.0,38.3612,38.4008,38.3117,38.3612,51685.0
2022-09-23 12:15:00,38.79,38.83,38.73,38.79,33635.0,38.3612,38.4008,38.3019,38.3612,33635.0
2022-09-23 12:20:00,38.81,38.83,38.69,38.76,44830.0,38.381,38.4008,38.2623,38.3315,44830.0
2022-09-23 12:25:00,38.75,38.8,38.58,38.58,32589.0,38.3216,38.3711,38.1535,38.1535,32589.0
2022-09-23 12:30:00,38.59,38.69,38.53,38.63,75647.0,38.1634,38.2623,38.1041,38.203,75647.0
2022-09-23 12:35:00,38.62,38.73,38.61,38.7,19661.0,38.1931,38.3019,38.1832,38.2722,19661.0
2022-09-23 12:40:00,38.7,38.74,38.65,38.68,26708.0,38.2722,38.3117,38.2227,38.2524,26708.0
2022-09-23 12:45:00,38.65,38.8,38.65,38.79,34855.0,38.2227,38.3711,38.2227,38.3612,34855.0
2022-09-23 12:50:00,38.79,38.99,38.78,38.95,55333.0,38.3612,38.559,38.3513,38.5194,55333.0
2022-09-23 12:55:00,38.97,38.98,38.87,38.96,35347.0,38.5392,38.5491,38.4403,38.5293,35347.0
2022-09-23 13:00:00,38.91,39.04,38.86,38.95,31144.0,38.4799,38.6084,38.4304,38.5194,31144.0
2022-09-23 13:05:00,38.96,38.97,38.86,38.89,22159.0,38.5293,38.5392,38.4304,38.4601,22159.0
2022-09-23 13:10:00,38.89,38.99,38.87,38.91,20174.0,38.4601,38.559,38.4403,38.4799,20174.0
2022-09-23 13:15:00,38.92,39.03,38.88,39.01,51370.0,38.4898,38.5985,38.4502,38.5788,51370.0
2022-09-23 13:20:00,39.0,39.02,38.87,38.89,39204.0,38.5689,38.5887,38.4403,38.4601,39204.0
2022-09-23 13:25:00,38.86,38.89,38.67,38.67,45534.0,38.4304,38.4601,38.2425,38.2425,45534.0
2022-09-23 13:30:00,38.68,38.77,38.67,38.75,17279.0,38.2524,38.3414,38.2425,38.3216,17279.0
2022-09-23 13:35:00,38.75,38.76,38.66,38.66,41014.0,38.3216,38.3315,38.2326,38.2326,41014.0
2022-09-23 13:40:00,38.65,38.71,38.62,38.68,32246.0,38.2227,38.2821,38.1931,38.2524,32246.0
2022-09-23 13:45:00,38.68,38.81,38.66,38.74,35237.0,38.2524,38.381,38.2326,38.3117,35237.0
2022-09-23 13:50:00,38.74,38.75,38.69,38.74,12045.0,38.3117,38.3216,38.2623,38.3117,12045.0
2022-09-23 13:55:00,38.73,38.81,38.67,38.76,41912.0,38.3019,38.381,38.2425,38.3315,41912.0
2022-09-23 14:00:00,38.75,38.81,38.61,38.8,47983.0,38.3216,38.381,38.1832,38.3711,47983.0
2022-09-23 14:05:00,38.79,38.87,38.6,38.6,31183.0,38.3612,38.4403,38.1733,38.1733,31183.0
2022-09-23 14:10:00,38.61,38.65,38.34,38.38,80122.0,38.1832,38.2227,37.9162,37.9557,80122.0
2022-09-23 14:15:00,38.37,38.37,38.28,38.29,44601.0,37.9458,37.9458,37.8568,37.8667,44601.0
2022-09-23 14:20:00,38.29,38.48,38.24,38.41,119209.0,37.8667,38.0546,37.8173,37.9854,119209.0
2022-09-23 14:25:00,38.42,38.5,38.39,38.43,34465.0,37.9953,38.0744,37.9656,38.0052,34465.0
2022-09-23 14:30:00,38.43,38.44,38.23,38.37,46248.0,38.0052,38.0151,37.8074,37.9458,46248.0
2022-09-23 14:35:00,38.35,38.35,38.22,38.27,23754.0,37.9261,37.9261,37.7975,37.8469,23754.0
2022-09-23 14:40:00,38.25,38.36,38.21,38.35,69394.0,37.8272,37.9359,37.7876,37.9261,69394.0
2022-09-23 14:45:00,38.33,38.38,38.26,38.28,90399.0,37.9063,37.9557,37.8371,37.8568,90399.0
2022-09-23 14:50:00,38.25,38.32,38.2,38.22,69654.0,37.8272,37.8964,37.7777,37.7975,69654.0
2022-09-23 14:55:00,38.18,38.18,38.06,38.11,118484.0,37.7579,37.7579,37.6393,37.6887,118484.0
2022-09-23 15:00:00,38.1,38.45,38.1,38.42,175650.0,37.6788,38.025,37.6788,37.9953,175650.0
2022-09-23 15:05:00,38.42,38.68,38.35,38.55,142828.0,37.9953,38.2524,37.9261,38.1238,142828.0
2022-09-23 15:10:00,38.56,38.62,38.42,38.54,94244.0,38.1337,38.1931,37.9953,38.114,94244.0
2022-09-23 15:15:00,38.54,38.76,38.54,38.64,95485.0,38.114,38.3315,38.114,38.2129,95485.0
2022-09-23 15:20:00,38.61,38.72,38.51,38.56,71225.0,38.1832,38.292,38.0843,38.1337,71225.0
2022-09-23 15:25:00,38.57,38.72,38.5,38.69,65760.0,38.1436,38.292,38.0744,38.2623,65760.0
2022-09-23 15:30:00,38.7,38.92,38.69,38.83,135495.0,38.2722,38.4898,38.2623,38.4008,135495.0
2022-09-23 15:35:00,38.83,38.91,38.68,38.9,130371.0,38.4008,38.4799,38.2524,38.47,130371.0
2022-09-23 15:40:00,38.9,39.14,38.82,39.12,156221.0,38.47,38.7073,38.3909,38.6875,156221.0
2022-09-23 15:45:00,39.11,39.15,38.92,38.94,75170.0,38.6777,38.7172,38.4898,38.5095,75170.0
2022-09-23 15:50:00,38.95,39.04,38.76,39.02,137911.0,38.5194,38.6084,38.3315,38.5887,137911.0
2022-09-23 15:55:00,39.01,39.13,38.83,39.1,264097.0,38.5788,38.6974,38.4008,38.6678,264097.0
2022-09-26 09:30:00,38.91,39.48,38.86,39.38,259761.0,38.4799,39.0436,38.4304,38.9447,259761.0
2022-09-26 09:35:00,39.38,39.62,39.32,39.55,140095.0,38.9447,39.182,38.8853,39.1128,140095.0
2022-09-26 09:40:00,39.55,39.67,39.4,39.42,122736.0,39.1128,39.2315,38.9645,38.9842,122736.0
2022-09-26 09:45:00,39.42,39.64,39.37,39.63,98016.0,38.9842,39.2018,38.9348,39.1919,98016.0
2022-09-26 09:50:00,39.61,39.78,39.6,39.71,92055.0,39.1721,39.3403,39.1622,39.271,92055.0
2022-09-26 09:55:00,39.68,39.92,39.66,39.88,113248.0,39.2414,39.4787,39.2216,39.4391,113248.0
2022-09-26 10:00:00,39.91,40.1,39.75,39.86,162431.0,39.4688,39.6567,39.3106,39.4194,162431.0
2022-09-26 10:05:00,39.83,40.05,39.76,39.8,286957.0,39.3897,39.6073,39.3205,39.36,286957.0
2022-09-26 10:10:00,39.78,39.94,39.63,39.92,55365.0,39.3403,39.4985,39.1919,39.4787,55365.0
2022-09-26 10:15:00,39.92,40.19,39.91,40.12,87185.0,39.4787,39.7457,39.4688,39.6765,87185.0
2022-09-26 10:20:00,40.13,40.18,40.06,40.09,59861.0,39.6864,39.7358,39.6172,39.6468,59861.0
2022-09-26 10:25:00,40.11,40.14,39.99,40.1,52211.0,39.6666,39.6963,39.5479,39.6567,52211.0
2022-09-26 10:30:00,40.1,40.1,39.87,39.91,73198.0,39.6567,39.6567,39.4293,39.4688,73198.0
2022-09-26 10:35:00,39.91,39.98,39.87,39.88,35505.0,39.4688,39.538,39.4293,39.4391,35505.0
2022-09-26 10:40:00,39.87,39.89,39.7,39.86,91917.0,39.4293,39.449,39.2611,39.4194,91917.0
2022-09-26 10:45:00,39.85,39.87,39.51,39.62,42308.0,39.4095,39.4293,39.0732,39.182,42308.0
2022-09-26 10:50:00,39.63,39.66,39.53,39.58,46375.0,39.1919,39.2216,39.093,39.1425,46375.0
2022-09-26 10:55:00,39.57,39.72,39.49,39.69,24636.0,39.1326,39.2809,39.0535,39.2512,24636.0
2022-09-26 11:00:00,39.66,39.73,39.6,39.69,18225.0,39.2216,39.2908,39.1622,39.2512,18225.0
2022-09-26 11:05:00,39.62,39.62,39.26,39.27,54262.0,39.182,39.182,38.826,38.8359,54262.0
2022-09-26 11:10:00,39.25,39.42,39.22,39.4,51455.0,38.8161,38.9842,38.7864,38.9645,51455.0
2022-09-26 11:15:00,39.44,39.45,39.3,39.3,23814.0,39.004,39.0139,38.8656,38.8656,23814.0
2022-09-26 11:20:00,39.32,39.45,39.2,39.25,19877.0,38.8853,39.0139,38.7667,38.8161,19877.0
2022-09-26 11:25:00,39.25,39.27,39.08,39.09,20827.0,38.8161,38.8359,38.648,38.6579,20827.0
2022-09-26 11:30:00,39.09,39.22,39.09,39.16,46553.0,38.6579,38.7864,38.6579,38.7271,46553.0
2022-09-26 11:35:00,39.15,39.28,39.14,39.19,40895.0,38.7172,38.8458,38.7073,38.7568,40895.0
2022-09-26 11:40:00,39.23,39.34,39.01,39.01,53422.0,38.7963,38.9051,38.5788,38.5788,53422.0
2022-09-26 11:45:00,39.01,39.19,38.94,39.12,42442.0,38.5788,38.7568,38.5095,38.6875,42442.0
2022-09-26 11:50:00,39.12,39.14,39.03,39.14,12651.0,38.6875,38.7073,38.5985,38.7073,12651.0
2022-09-26 11:55:00,39.16,39.41,39.13,39.33,63038.0,38.7271,38.9743,38.6974,38.8952,63038.0
2022-09-26 12:00:00,39.34,39.34,39.15,39.18,13550.0,38.9051,38.9051,38.7172,38.7469,13550.0
2022-09-26 12:05:00,39.18,39.19,39.08,39.16,25371.0,38.7469,38.7568,38.648,38.7271,25371.0
2022-09-26 12:10:00,39.21,39.21,39.12,39.18,12746.0,38.7766,38.7766,38.6875,38.7469,12746.0
2022-09-26 12:15:00,39.15,39.25,39.12,39.17,24193.0,38.7172,38.8161,38.6875,38.737,24193.0
2022-09-26 12:20:00,39.17,39.17,38.88,38.89,22172.0,38.737,38.737,38.4502,38.4601,22172.0
2022-09-26 12:25:00,38.88,38.88,38.7,38.77,97323.0,38.4502,38.4502,38.2722,38.3414,97323.0
2022-09-26 12:30:00,38.76,38.78,38.66,38.67,35569.0,38.3315,38.3513,38.2326,38.2425,35569.0
2022-09-26 12:35:00,38.68,38.8,38.67,38.73,17318.0,38.2524,38.3711,38.2425,38.3019,17318.0
2022-09-26 12:40:00,38.68,38.74,38.63,38.65,10604.0,38.2524,38.3117,38.203,38.2227,10604.0
2022-09-26 12:45:00,38.65,38.87,38.64,38.8,26048.0,38.2227,38.4403,38.2129,38.3711,26048.0
2022-09-26 12:50:00,38.8,38.98,38.8,38.93,40738.0,38.3711,38.5491,38.3711,38.4996,40738.0
2022-09-26 12:55:00,38.99,39.13,38.97,39.06,20130.0,38.559,38.6974,38.5392,38.6282,20130.0
2022-09-26 13:00:00,39.03,39.07,38.88,38.88,37210.0,38.5985,38.6381,38.4502,38.4502,37210.0
2022-09-26 13:05:00,38.87,38.9,38.77,38.8,23046.0,38.4403,38.47,38.3414,38.3711,23046.0
2022-09-26 13:10:00,38.82,38.83,38.65,38.66,22266.0,38.3909,38.4008,38.2227,38.2326,22266.0
2022-09-26 13:15:00,38.67,38.78,38.66,38.76,21722.0,38.2425,38.3513,38.2326,38.3315,21722.0
2022-09-26 13:20:00,38.75,38.83,38.68,38.7,23495.0,38.3216,38.4008,38.2524,38.2722,23495.0
2022-09-26 13:25:00,38.67,38.74,38.58,38.72,33208.0,38.2425,38.3117,38.1535,38.292,33208.0
2022-09-26 13:30:00,38.71,38.87,38.65,38.65,97322.0,38.2821,38.4403,38.2227,38.2227,97322.0
2022-09-26 13:35:00,38.67,38.77,38.65,38.73,23356.0,38.2425,38.3414,38.2227,38.3019,23356.0
2022-09-26 13:40:00,38.69,38.72,38.63,38.65,10197.0,38.2623,38.292,38.203,38.2227,10197.0
2022-09-26 13:45:00,38.65,38.79,38.64,38.71,57059.0,38.2227,38.3612,38.2129,38.2821,57059.0
2022-09-26 13:50:00,38.7,38.88,38.7,38.82,49100.0,38.2722,38.4502,38.2722,38.3909,49100.0
2022-09-26 13:55:00,38.79,38.79,38.52,38.55,37439.0,38.3612,38.3612,38.0942,38.1238,37439.0
2022-09-26 14:00:00,38.54,38.93,38.54,38.92,60102.0,38.114,38.4996,38.114,38.4898,60102.0
2022-09-26 14:05:00,38.92,39.05,38.89,39.03,41252.0,38.4898,38.6183,38.4601,38.5985,41252.0
2022-09-26 14:10:00,39.03,39.03,38.89,38.97,39263.0,38.5985,38.5985,38.4601,38.5392,39263.0
2022-09-26 14:15:00,38.94,39.02,38.9,38.94,14108.0,38.5095,38.5887,38.47,38.5095,14108.0
2022-09-26 14:20:00,38.93,39.02,38.89,38.91,7611.0,38.4996,38.5887,38.4601,38.4799,7611.0
2022-09-26 14:25:00,38.91,38.91,38.72,38.73,30591.0,38.4799,38.4799,38.292,38.3019,30591.0
2022-09-26 14:30:00,38.72,38.87,38.72,38.8,15330.0,38.292,38.4403,38.292,38.3711,15330.0
2022-09-26 14:35:00,38.77,38.79,38.61,38.7,47356.0,38.3414,38.3612,38.1832,38.2722,47356.0
2022-09-26 14:40:00,38.73,38.77,38.64,38.73,14400.0,38.3019,38.3414,38.2129,38.3019,14400.0
2022-09-26 14:45:00,38.73,39.15,38.71,39.15,64925.0,38.3019,38.7172,38.2821,38.7172,64925.0
2022-09-26 14:50:00,39.12,39.23,39.01,39.19,67343.0,38.6875,38.7963,38.5788,38.7568,67343.0
2022-09-26 14:55:00,39.21,39.23,39.12,39.12,26337.0,38.7766,38.7963,38.6875,38.6875,26337.0
2022-09-26 15:00:00,39.15,39.29,39.13,39.19,37130.0,38.7172,38.8557,38.6974,38.7568,37130.0
2022-09-26 15:05:00,39.21,39.26,39.05,39.25,62059.0,38.7766,38.826,38.6183,38.8161,62059.0
2022-09-26 15:10:00,39.26,39.28,39.1,39.11,22717.0,38.826,38.8458,38.6678,38.6777,22717.0
2022-09-26 15:15:00,39.07,39.21,38.9,39.13,48211.0,38.6381,38.7766,38.47,38.6974,48211.0
2022-09-26 15:20:00,39.11,39.19,38.98,39.04,39498.0,38.6777,38.7568,38.5491,38.6084,39498.0
2022-09-26 15:25:00,39.04,39.13,39.0,39.08,26095.0,38.6084,38.6974,38.5689,38.648,26095.0
2022-09-26 15:30:00,39.09,39.09,38.91,38.97,72318.0,38.6579,38.6579,38.4799,38.5392,72318.0
2022-09-26 15:35:00,38.97,39.15,38.87,38.93,48601.0,38.5392,38.7172,38.4403,38.4996,48601.0
2022-09-26 15:40:00,38.91,39.07,38.76,38.91,50128.0,38.4799,38.6381,38.3315,38.4799,50128.0
2022-09-26 15:45:00,38.92,39.09,38.88,39.05,60729.0,38.4898,38.6579,38.4502,38.6183,60729.0
2022-09-26 15:50:00,39.01,39.28,38.82,39.1,197651.0,38.5788,38.8458,38.3909,38.6678,197651.0
2022-09-26 15:55:00,39.09,39.09,38.61,38.69,250370.0,38.6579,38.6579,38.1832,38.2623,250370.0
2022-09-27 09:30:00,39.71,40.12,39.66,40.12,306365.0,39.271,39.6765,39.2216,39.6765,306365.0
2022-09-27 09:35:00,40.13,40.28,40.04,40.27,172433.0,39.6864,39.8347,39.5974,39.8248,172433.0
2022-09-27 09:40:00,40.27,40.38,40.14,40.2,128147.0,39.8248,39.9336,39.6963,39.7556,128147.0
2022-09-27 09:45:00,40.18,40.23,39.81,39.84,104771.0,39.7358,39.7853,39.3699,39.3996,104771.0
2022-09-27 09:50:00,39.85,40.0,39.68,39.92,107995.0,39.4095,39.5578,39.2414,39.4787,107995.0
2022-09-27 09:55:00,39.92,39.92,39.76,39.84,33889.0,39.4787,39.4787,39.3205,39.3996,33889.0
2022-09-27 10:00:00,39.86,39.88,39.32,39.47,154088.0,39.4194,39.4391,38.8853,39.0337,154088.0
2022-09-27 10:05:00,39.45,39.51,39.28,39.35,178418.0,39.0139,39.0732,38.8458,38.915,178418.0
2022-09-27 10:10:00,39.35,39.57,39.34,39.57,71349.0,38.915,39.1326,38.9051,39.1326,71349.0
2022-09-27 10:15:00,39.55,39.68,39.42,39.58,54071.0,39.1128,39.2414,38.9842,39.1425,54071.0
2022-09-27 10:20:00,39.56,39.73,39.48,39.65,90585.0,39.1227,39.2908,39.0436,39.2117,90585.0
2022-09-27 10:25:00,39.64,39.75,39.46,39.46,202535.0,39.2018,39.3106,39.0238,39.0238,202535.0
2022-09-27 10:30:00,39.49,39.73,39.47,39.62,33635.0,39.0535,39.2908,39.0337,39.182,33635.0
2022-09-27 10:35:00,39.59,39.81,39.55,39.57,42815.0,39.1524,39.3699,39.1128,39.1326,42815.0
2022-09-27 10:40:00,39.59,39.89,39.52,39.86,45365.0,39.1524,39.449,39.0831,39.4194,45365.0
2022-09-27 10:45:00,39.85,39.93,39.8,39.9,39816.0,39.4095,39.4886,39.36,39.4589,39816.0
2022-09-27 10:50:00,39.9,39.93,39.77,39.78,22293.0,39.4589,39.4886,39.3304,39.3403,22293.0
2022-09-27 10:55:00,39.78,39.87,39.78,39.84,20422.0,39.3403,39.4293,39.3403,39.3996,20422.0
2022-09-27 11:00:00,39.83,39.9,39.61,39.62,76368.0,39.3897,39.4589,39.1721,39.182,76368.0
2022-09-27 11:05:00,39.64,39.87,39.57,39.86,31451.0,39.2018,39.4293,39.1326,39.4194,31451.0
2022-09-27 11:10:00,39.87,39.88,39.56,39.56,19536.0,39.4293,39.4391,39.1227,39.1227,19536.0
2022-09-27 11:15:00,39.59,39.62,39.48,39.52,23448.0,39.1524,39.182,39.0436,39.0831,23448.0
2022-09-27 11:20:00,39.51,39.53,39.28,39.33,70114.0,39.0732,39.093,38.8458,38.8952,70114.0
2022-09-27 11:25:00,39.35,39.37,39.03,39.1,88833.0,38.915,38.9348,38.5985,38.6678,88833.0
2022-09-27 11:30:00,39.1,39.25,39.04,39.21,61951.0,38.6678,38.8161,38.6084,38.7766,61951.0
2022-09-27 11:35:00,39.23,39.27,39.14,39.26,19828.0,38.7963,38.8359,38.7073,38.826,19828.0
2022-09-27 11:40:00,39.23,39.26,39.14,39.19,9329.0,38.7963,38.826,38.7073,38.7568,9329.0
2022-09-27 11:45:00,39.21,39.21,39.08,39.1,15111.0,38.7766,38.7766,38.648,38.6678,15111.0
2022-09-27 11:50:00,39.13,39.2,38.91,38.92,66157.0,38.6974,38.7667,38.4799,38.4898,66157.0
2022-09-27 11:55:00,38.94,38.97,38.84,38.84,32656.0,38.5095,38.5392,38.4106,38.4106,32656.0
2022-09-27 12:00:00,38.86,38.86,38.67,38.83,50604.0,38.4304,38.4304,38.2425,38.4008,50604.0
2022-09-27 12:05:00,38.83,38.83,38.62,38.66,32777.0,38.4008,38.4008,38.1931,38.2326,32777.0
2022-09-27 12:10:00,38.66,38.66,38.3,38.43,93883.0,38.2326,38.2326,37.8766,38.0052,93883.0
2022-09-27 12:15:00,38.44,38.44,38.09,38.12,89687.0,38.0151,38.0151,37.6689,37.6986,89687.0
2022-09-27 12:20:00,38.11,38.28,38.1,38.25,90038.0,37.6887,37.8568,37.6788,37.8272,90038.0
2022-09-27 12:25:00,38.23,38.5,38.23,38.4,54830.0,37.8074,38.0744,37.8074,37.9755,54830.0
2022-09-27 12:30:00,38.38,38.52,38.36,38.47,41191.0,37.9557,38.0942,37.9359,38.0447,41191.0
2022-09-27 12:35:00,38.49,38.53,38.29,38.37,29959.0,38.0645,38.1041,37.8667,37.9458,29959.0
2022-09-27 12:40:00,38.34,38.46,38.31,38.41,24106.0,37.9162,38.0348,37.8865,37.9854,24106.0
2022-09-27 12:45:00,38.38,38.48,38.35,38.46,14105.0,37.9557,38.0546,37.9261,38.0348,14105.0
2022-09-27 12:50:00,38.47,38.61,38.29,38.59,40581.0,38.0447,38.1832,37.8667,38.1634,40581.0
2022-09-27 12:55:00,38.6,38.62,38.53,38.58,33218.0,38.1733,38.1931,38.1041,38.1535,33218.0
2022-09-27 13:00:00,38.53,38.53,38.22,38.28,70644.0,38.1041,38.1041,37.7975,37.8568,70644.0
2022-09-27 13:05:00,38.3,38.49,38.29,38.35,67777.0,37.8766,38.0645,37.8667,37.9261,67777.0
2022-09-27 13:10:00,38.35,38.36,38.24,38.35,23136.0,37.9261,37.9359,37.8173,37.9261,23136.0
2022-09-27 13:15:00,38.35,38.45,38.35,38.4,14701.0,37.9261,38.025,37.9261,37.9755,14701.0
2022-09-27 13:20:00,38.41,38.44,38.31,38.35,20328.0,37.9854,38.0151,37.8865,37.9261,20328.0
2022-09-27 13:25:00,38.37,38.44,38.27,38.41,23117.0,37.9458,38.0151,37.8469,37.9854,23117.0
2022-09-27 13:30:00,38.38,38.51,38.34,38.5,29258.0,37.9557,38.0843,37.9162,38.0744,29258.0
2022-09-27 13:35:00,38.47,38.49,38.31,38.33,8857.0,38.0447,38.0645,37.8865,37.9063,8857.0
2022-09-27 13:40:00,38.3,38.33,38.17,38.26,29167.0,37.8766,37.9063,37.748,37.8371,29167.0
2022-09-27 13:45:00,38.29,38.42,38.29,38.34,29247.0,37.8667,37.9953,37.8667,37.9162,29247.0
2022-09-27 13:50:00,38.31,38.39,38.26,38.27,9680.0,37.8865,37.9656,37.8371,37.8469,9680.0
2022-09-27 13:55:00,38.25,38.35,38.17,38.35,40814.0,37.8272,37.9261,37.748,37.9261,40814.0
2022-09-27 14:00:00,38.35,38.58,38.32,38.5,40937.0,37.9261,38.1535,37.8964,38.0744,40937.0
2022-09-27 14:05:00,38.49,38.51,38.41,38.44,16680.0,38.0645,38.0843,37.9854,38.0151,16680.0
2022-09-27 14:10:00,38.43,38.46,38.34,38.35,12849.0,38.0052,38.0348,37.9162,37.9261,12849.0
2022-09-27 14:15:00,38.35,38.37,38.28,38.28,6428.0,37.9261,37.9458,37.8568,37.8568,6428.0
2022-09-27 14:20:00,38.28,38.37,38.24,38.37,10320.0,37.8568,37.9458,37.8173,37.9458,10320.0
2022-09-27 14:25:00,38.38,38.43,38.34,38.41,26266.0,37.9557,38.0052,37.9162,37.9854,26266.0
2022-09-27 14:30:00,38.41,38.45,38.31,38.42,13212.0,37.9854,38.025,37.8865,37.9953,13212.0
2022-09-27 14:35:00,38.42,38.73,38.37,38.69,51360.0,37.9953,38.3019,37.9458,38.2623,51360.0
2022-09-27 14:40:00,38.72,38.91,38.71,38.78,101972.0,38.292,38.4799,38.2821,38.3513,101972.0
2022-09-27 14:45:00,38.76,38.99,38.67,38.98,79035.0,38.3315,38.559,38.2425,38.5491,79035.0
2022-09-27 14:50:00,38.94,38.94,38.84,38.85,403880.0,38.5095,38.5095,38.4106,38.4205,403880.0
2022-09-27 14:55:00,38.84,38.91,38.79,38.85,38286.0,38.4106,38.4799,38.3612,38.4205,38286.0
2022-09-27 15:00:00,38.82,38.84,38.55,38.68,166487.0,38.3909,38.4106,38.1238,38.2524,166487.0
2022-09-27 15:05:00,38.68,38.81,38.63,38.79,77831.0,38.2524,38.381,38.203,38.3612,77831.0
2022-09-27 15:10:00,38.79,38.84,38.72,38.78,33390.0,38.3612,38.4106,38.292,38.3513,33390.0
2022-09-27 15:15:00,38.75,38.83,38.62,38.83,43189.0,38.3216,38.4008,38.1931,38.4008,43189.0
2022-09-27 15:20:00,38.82,38.85,38.68,38.73,42925.0,38.3909,38.4205,38.2524,38.3019,42925.0
2022-09-27 15:25:00,38.72,38.76,38.57,38.61,45520.0,38.292,38.3315,38.1436,38.1832,45520.0
2022-09-27 15:30:00,38.63,38.64,38.43,38.49,67326.0,38.203,38.2129,38.0052,38.0645,67326.0
2022-09-27 15:35:00,38.49,38.59,38.46,38.52,32561.0,38.0645,38.1634,38.0348,38.0942,32561.0
2022-09-27 15:40:00,38.51,38.74,38.49,38.72,105694.0,38.0843,38.3117,38.0645,38.292,105694.0
2022-09-27 15:45:00,38.71,38.74,38.57,38.71,109366.0,38.2821,38.3117,38.1436,38.2821,109366.0
2022-09-27 15:50:00,38.69,38.89,38.67,38.87,207940.0,38.2623,38.4601,38.2425,38.4403,207940.0
2022-09-27 15:55:00,38.86,38.92,38.69,38.78,222603.0,38.4304,38.4898,38.2623,38.3513,222603.0
2022-09-28 09:30:00,38.75,38.81,38.32,38.44,216284.0,38.3216,38.381,37.8964,38.0151,216284.0
2022-09-28 09:35:00,38.43,38.63,38.38,38.49,107443.0,38.0052,38.203,37.9557,38.0645,107443.0
2022-09-28 09:40:00,38.47,38.83,38.44,38.81,131045.0,38.0447,38.4008,38.0151,38.381,131045.0
2022-09-28 09:45:00,38.83,38.9,38.56,38.74,164498.0,38.4008,38.47,38.1337,38.3117,164498.0
2022-09-28 09:50:00,38.68,38.88,38.6,38.61,58417.0,38.2524,38.4502,38.1733,38.1832,58417.0
2022-09-28 09:55:00,38.62,38.82,38.6,38.65,47691.0,38.1931,38.3909,38.1733,38.2227,47691.0
2022-09-28 10:00:00,38.66,39.04,38.54,38.59,115419.0,38.2326,38.6084,38.114,38.1634,115419.0
2022-09-28 10:05:00,38.58,38.69,38.36,38.36,84547.0,38.1535,38.2623,37.9359,37.9359,84547.0
2022-09-28 10:10:00,38.35,38.66,38.35,38.62,61888.0,37.9261,38.2326,37.9261,38.1931,61888.0
2022-09-28 10:15:00,38.62,38.79,38.46,38.75,54022.0,38.1931,38.3612,38.0348,38.3216,54022.0
2022-09-28 10:20:00,38.77,39.06,38.77,39.04,59110.0,38.3414,38.6282,38.3414,38.6084,59110.0
2022-09-28 10:25:00,39.04,39.29,38.96,39.28,183222.0,38.6084,38.8557,38.5293,38.8458,183222.0
2022-09-28 10:30:00,39.28,39.3,39.13,39.23,67610.0,38.8458,38.8656,38.6974,38.7963,67610.0
2022-09-28 10:35:00,39.23,39.38,39.09,39.19,98915.0,38.7963,38.9447,38.6579,38.7568,98915.0
2022-09-28 10:40:00,39.22,39.4,39.18,39.34,47077.0,38.7864,38.9645,38.7469,38.9051,47077.0
2022-09-28 10:45:00,39.29,39.44,39.28,39.38,55194.0,38.8557,39.004,38.8458,38.9447,55194.0
2022-09-28 10:50:00,39.35,39.37,39.25,39.35,72617.0,38.915,38.9348,38.8161,38.915,72617.0
2022-09-28 10:55:00,39.33,39.37,39.16,39.21,51062.0,38.8952,38.9348,38.7271,38.7766,51062.0
2022-09-28 11:00:00,39.2,39.43,39.14,39.32,48538.0,38.7667,38.9941,38.7073,38.8853,48538.0
2022-09-28 11:05:00,39.3,39.33,39.21,39.21,25298.0,38.8656,38.8952,38.7766,38.7766,25298.0
2022-09-28 11:10:00,39.22,39.41,39.21,39.29,47195.0,38.7864,38.9743,38.7766,38.8557,47195.0
2022-09-28 11:15:00,39.3,39.41,39.28,39.4,24095.0,38.8656,38.9743,38.8458,38.9645,24095.0
2022-09-28 11:20:00,39.42,39.65,39.42,39.59,115769.0,38.9842,39.2117,38.9842,39.1524,115769.0
2022-09-28 11:25:00,39.6,39.67,39.41,39.43,60896.0,39.1622,39.2315,38.9743,38.9941,60896.0
2022-09-28 11:30:00,39.45,39.46,39.3,39.38,42008.0,39.0139,39.0238,38.8656,38.9447,42008.0
2022-09-28 11:35:00,39.39,39.48,39.32,39.37,35236.0,38.9546,39.0436,38.8853,38.9348,35236.0
2022-09-28 11:40:00,39.38,39.41,39.3,39.39,23190.0,38.9447,38.9743,38.8656,38.9546,23190.0
2022-09-28 11:45:00,39.39,39.59,39.34,39.56,8332.0,38.9546,39.1524,38.9051,39.1227,8332.0
2022-09-28 11:50:00,39.54,39.68,39.53,39.67,38455.0,39.1029,39.2414,39.093,39.2315,38455.0
2022-09-28 11:55:00,39.67,39.78,39.67,39.77,26239.0,39.2315,39.3403,39.2315,39.3304,26239.0
2022-09-28 12:00:00,39.78,39.81,39.73,39.78,38515.0,39.3403,39.3699,39.2908,39.3403,38515.0
2022-09-28 12:05:00,39.77,39.77,39.7,39.72,23771.0,39.3304,39.3304,39.2611,39.2809,23771.0
2022-09-28 12:10:00,39.73,39.89,39.72,39.88,22921.0,39.2908,39.449,39.2809,39.4391,22921.0
2022-09-28 12:15:00,39.87,39.98,39.81,39.98,31715.0,39.4293,39.538,39.3699,39.538,31715.0
2022-09-28 12:20:00,39.98,39.99,39.76,39.77,31732.0,39.538,39.5479,39.3205,39.3304,31732.0
2022-09-28 12:25:00,39.76,39.78,39.65,39.68,30137.0,39.3205,39.3403,39.2117,39.2414,30137.0
2022-09-28 12:30:00,39.67,39.74,39.61,39.72,46079.0,39.2315,39.3007,39.1721,39.2809,46079.0
2022-09-28 12:35:00,39.72,39.72,39.6,39.62,18883.0,39.2809,39.2809,39.1622,39.182,18883.0
2022-09-28 12:40:00,39.63,39.79,39.61,39.79,31006.0,39.1919,39.3501,39.1721,39.3501,31006.0
2022-09-28 12:45:00,39.78,39.85,39.72,39.73,34492.0,39.3403,39.4095,39.2809,39.2908,34492.0
2022-09-28 12:50:00,39.73,39.75,39.62,39.71,17330.0,39.2908,39.3106,39.182,39.271,17330.0
2022-09-28 12:55:00,39.71,39.76,39.67,39.75,7950.0,39.271,39.3205,39.2315,39.3106,7950.0
2022-09-28 13:00:00,39.74,39.77,39.66,39.76,65996.0,39.3007,39.3304,39.2216,39.3205,65996.0
2022-09-28 13:05:00,39.77,39.99,39.77,39.98,36663.0,39.3304,39.5479,39.3304,39.538,36663.0
2022-09-28 13:10:00,39.97,39.98,39.87,39.91,19814.0,39.5282,39.538,39.4293,39.4688,19814.0
2022-09-28 13:15:00,39.92,40.03,39.92,40.03,82359.0,39.4787,39.5875,39.4787,39.5875,82359.0
2022-09-28 13:20:00,40.02,40.03,39.95,39.98,47904.0,39.5776,39.5875,39.5084,39.538,47904.0
2022-09-28 13:25:00,39.98,39.99,39.85,39.88,42606.0,39.538,39.5479,39.4095,39.4391,42606.0
2022-09-28 13:30:00,39.89,39.91,39.83,39.88,12078.0,39.449,39.4688,39.3897,39.4391,12078.0
2022-09-28 13:35:00,39.87,39.88,39.77,39.84,14368.0,39.4293,39.4391,39.3304,39.3996,14368.0
2022-09-28 13:40:00,39.84,39.92,39.83,39.84,17019.0,39.3996,39.4787,39.3897,39.3996,17019.0
2022-09-28 13:45:00,39.83,39.83,39.66,39.73,45757.0,39.3897,39.3897,39.2216,39.2908,45757.0
2022-09-28 13:50:00,39.73,39.73,39.63,39.72,19228.0,39.2908,39.2908,39.1919,39.2809,19228.0
2022-09-28 13:55:00,39.72,39.78,39.69,39.75,12142.0,39.2809,39.3403,39.2512,39.3106,12142.0
2022-09-28 14:00:00,39.75,39.81,39.72,39.8,23461.0,39.3106,39.3699,39.2809,39.36,23461.0
2022-09-28 14:05:00,39.8,39.89,39.8,39.86,25465.0,39.36,39.449,39.36,39.4194,25465.0
2022-09-28 14:10:00,39.86,39.92,39.84,39.85,13466.0,39.4194,39.4787,39.3996,39.4095,13466.0
2022-09-28 14:15:00,39.84,39.88,39.78,39.87,15678.0,39.3996,39.4391,39.3403,39.4293,15678.0
2022-09-28 14:20:00,39.85,39.87,39.8,39.81,7500.0,39.4095,39.4293,39.36,39.3699,7500.0
2022-09-28 14:25:00,39.8,39.9,39.76,39.87,17545.0,39.36,39.4589,39.3205,39.4293,17545.0
2022-09-28 14:30:00,39.9,40.03,39.9,40.02,23594.0,39.4589,39.5875,39.4589,39.5776,23594.0
2022-09-28 14:35:00,40.03,40.09,40.01,40.08,25807.0,39.5875,39.6468,39.5677,39.6369,25807.0
2022-09-28 14:40:00,40.07,40.07,39.84,39.93,34804.0,39.627,39.627,39.3996,39.4886,34804.0
2022-09-28 14:45:00,39.94,40.01,39.9,40.01,19757.0,39.4985,39.5677,39.4589,39.5677,19757.0
2022-09-28 14:50:00,40.02,40.09,40.01,40.06,21447.0,39.5776,39.6468,39.5677,39.6172,21447.0
2022-09-28 14:55:00,40.05,40.07,40.03,40.04,13481.0,39.6073,39.627,39.5875,39.5974,13481.0
2022-09-28 15:00:00,40.01,40.23,40.0,40.21,60497.0,39.5677,39.7853,39.5578,39.7655,60497.0
2022-09-28 15:05:00,40.21,40.37,40.17,40.31,125662.0,39.7655,39.9237,39.7259,39.8644,125662.0
2022-09-28 15:10:00,40.31,40.39,40.28,40.33,77964.0,39.8644,39.9435,39.8347,39.8842,77964.0
2022-09-28 15:15:00,40.33,40.38,40.24,40.27,59153.0,39.8842,39.9336,39.7952,39.8248,59153.0
2022-09-28 15:20:00,40.28,40.32,40.22,40.27,66309.0,39.8347,39.8743,39.7754,39.8248,66309.0
2022-09-28 15:25:00,40.26,40.39,40.26,40.32,51538.0,39.8149,39.9435,39.8149,39.8743,51538.0
2022-09-28 15:30:00,40.34,40.49,40.32,40.47,88415.0,39.8941,40.0424,39.8743,40.0226,88415.0
2022-09-28 15:35:00,40.48,40.51,40.41,40.45,46495.0,40.0325,40.0622,39.9633,40.0028,46495.0
2022-09-28 15:40:00,40.44,40.56,40.44,40.54,50265.0,39.993,40.1116,39.993,40.0919,50265.0
2022-09-28 15:45:00,40.52,40.67,40.51,40.63,57364.0,40.0721,40.2204,40.0622,40.1809,57364.0
2022-09-28 15:50:00,40.62,40.67,40.53,40.54,122694.0,40.171,40.2204,40.082,40.0919,122694.0
2022-09-28 15:55:00,40.54,40.55,40.26,40.27,176399.0,40.0919,40.1017,39.8149,39.8248,176399.0
2022-09-29 09:30:00,39.11,39.22,38.97,39.02,307109.0,38.6777,38.7864,38.5392,38.5887,307109.0
2022-09-29 09:35:00,39.02,39.02,38.71,38.77,195093.0,38.5887,38.5887,38.2821,38.3414,195093.0
2022-09-29 09:40:00,38.76,38.8,38.27,38.29,627880.0,38.3315,38.3711,37.8469,37.8667,627880.0
2022-09-29 09:45:00,38.28,38.34,38.14,38.21,328818.0,37.8568,37.9162,37.7184,37.7876,328818.0
2022-09-29 09:50:00,38.23,38.45,38.2,38.3,103258.0,37.8074,38.025,37.7777,37.8766,103258.0
2022-09-29 09:55:00,38.32,38.41,38.2,38.27,41309.0,37.8964,37.9854,37.7777,37.8469,41309.0
2022-09-29 10:00:00,38.24,38.3,37.84,37.91,170284.0,37.8173,37.8766,37.4217,37.4909,170284.0
2022-09-29 10:05:00,37.94,38.02,37.78,37.78,88303.0,37.5206,37.5997,37.3624,37.3624,88303.0
2022-09-29 10:10:00,37.79,37.91,37.64,37.67,85598.0,37.3722,37.4909,37.2239,37.2536,85598.0
2022-09-29 10:15:00,37.71,37.76,37.56,37.68,114170.0,37.2931,37.3426,37.1448,37.2635,114170.0
2022-09-29 10:20:00,37.68,37.91,37.67,37.78,49584.0,37.2635,37.4909,37.2536,37.3624,49584.0
2022-09-29 10:25:00,37.78,37.91,37.75,37.84,61378.0,37.3624,37.4909,37.3327,37.4217,61378.0
2022-09-29 10:30:00,37.77,37.78,37.6,37.62,57496.0,37.3525,37.3624,37.1844,37.2041,57496.0
2022-09-29 10:35:00,37.61,37.79,37.56,37.77,42745.0,37.1942,37.3722,37.1448,37.3525,42745.0
2022-09-29 10:40:00,37.73,37.9,37.72,37.81,45679.0,37.3129,37.481,37.303,37.392,45679.0
2022-09-29 10:45:00,37.79,37.91,37.78,37.8,16244.0,37.3722,37.4909,37.3624,37.3821,16244.0
2022-09-29 10:50:00,37.78,37.97,37.78,37.91,42072.0,37.3624,37.5503,37.3624,37.4909,42072.0
2022-09-29 10:55:00,37.93,38.06,37.91,37.95,48925.0,37.5107,37.6393,37.4909,37.5305,48925.0
2022-09-29 11:00:00,37.91,38.08,37.9,37.91,11715.0,37.4909,37.659,37.481,37.4909,11715.0
2022-09-29 11:05:00,37.9,38.22,37.84,38.15,44455.0,37.481,37.7975,37.4217,37.7283,44455.0
2022-09-29 11:10:00,38.15,38.15,37.87,37.91,28772.0,37.7283,37.7283,37.4514,37.4909,28772.0
2022-09-29 11:15:00,37.89,37.98,37.86,37.94,18025.0,37.4711,37.5601,37.4415,37.5206,18025.0
2022-09-29 11:20:00,37.95,37.95,37.79,37.83,27624.0,37.5305,37.5305,37.3722,37.4118,27624.0
2022-09-29 11:25:00,37.9,37.98,37.8,37.95,19848.0,37.481,37.5601,37.3821,37.5305,19848.0
2022-09-29 11:30:00,37.94,38.07,37.87,38.0,33481.0,37.5206,37.6492,37.4514,37.5799,33481.0
2022-09-29 11:35:00,38.0,38.08,37.91,37.97,16133.0,37.5799,37.659,37.4909,37.5503,16133.0
2022-09-29 11:40:00,37.99,38.11,37.9,38.1,18841.0,37.57,37.6887,37.481,37.6788,18841.0
2022-09-29 11:45:00,38.09,38.18,38.08,38.18,24557.0,37.6689,37.7579,37.659,37.7579,24557.0
2022-09-29 11:50:00,38.15,38.36,38.12,38.3,91282.0,37.7283,37.9359,37.6986,37.8766,91282.0
2022-09-29 11:55:00,38.31,38.34,38.24,38.26,39449.0,37.8865,37.9162,37.8173,37.8371,39449.0
2022-09-29 12:00:00,38.25,38.27,38.16,38.24,14289.0,37.8272,37.8469,37.7382,37.8173,14289.0
2022-09-29 12:05:00,38.27,38.33,38.15,38.2,11165.0,37.8469,37.9063,37.7283,37.7777,11165.0
2022-09-29 12:10:00,38.2,38.21,38.04,38.04,40703.0,37.7777,37.7876,37.6195,37.6195,40703.0
2022-09-29 12:15:00,38.06,38.08,37.88,37.9,23659.0,37.6393,37.659,37.4613,37.481,23659.0
2022-09-29 12:20:00,37.91,37.92,37.79,37.84,39457.0,37.4909,37.5008,37.3722,37.4217,39457.0
2022-09-29 12:25:00,37.84,37.89,37.81,37.89,21586.0,37.4217,37.4711,37.392,37.4711,21586.0
2022-09-29 12:30:00,37.84,37.95,37.82,37.95,19109.0,37.4217,37.5305,37.4019,37.5305,19109.0
2022-09-29 12:35:00,37.94,37.97,37.81,37.94,28374.0,37.5206,37.5503,37.392,37.5206,28374.0
2022-09-29 12:40:00,37.9,37.96,37.83,37.95,32381.0,37.481,37.5404,37.4118,37.5305,32381.0
2022-09-29 12:45:00,37.95,37.98,37.87,37.88,11553.0,37.5305,37.5601,37.4514,37.4613,11553.0
2022-09-29 12:50:00,37.89,37.93,37.87,37.9,3846.0,37.4711,37.5107,37.4514,37.481,3846.0
2022-09-29 12:55:00,37.89,37.9,37.69,37.73,29692.0,37.4711,37.481,37.2734,37.3129,29692.0
2022-09-29 13:00:00,37.71,37.71,37.62,37.66,24048.0,37.2931,37.2931,37.2041,37.2437,24048.0
2022-09-29 13:05:00,37.66,37.68,37.59,37.6,31344.0,37.2437,37.2635,37.1745,37.1844,31344.0
2022-09-29 13:10:00,37.6,37.78,37.6,37.75,19685.0,37.1844,37.3624,37.1844,37.3327,19685.0
2022-09-29 13:15:00,37.75,37.79,37.73,37.73,7457.0,37.3327,37.3722,37.3129,37.3129,7457.0
2022-09-29 13:20:00,37.67,37.71,37.62,37.63,6238.0,37.2536,37.2931,37.2041,37.214,6238.0
2022-09-29 13:25:00,37.66,37.74,37.61,37.65,11804.0,37.2437,37.3228,37.1942,37.2338,11804.0
2022-09-29 13:30:00,37.64,37.75,37.57,37.69,25921.0,37.2239,37.3327,37.1547,37.2734,25921.0
2022-09-29 13:35:00,37.75,37.84,37.71,37.74,18523.0,37.3327,37.4217,37.2931,37.3228,18523.0
2022-09-29 13:40:00,37.75,37.75,37.61,37.61,16685.0,37.3327,37.3327,37.1942,37.1942,16685.0
2022-09-29 13:45:00,37.62,37.66,37.57,37.58,32770.0,37.2041,37.2437,37.1547,37.1646,32770.0
2022-09-29 13:50:00,37.59,37.6,37.4,37.45,159977.0,37.1745,37.1844,36.9866,37.036,159977.0
2022-09-29 13:55:00,37.43,37.44,37.29,37.3,73460.0,37.0162,37.0261,36.8778,36.8877,73460.0
2022-09-29 14:00:00,37.31,37.31,37.2,37.23,86434.0,36.8976,36.8976,36.7888,36.8184,86434.0
2022-09-29 14:05:00,37.25,37.4,37.25,37.38,42854.0,36.8382,36.9866,36.8382,36.9668,42854.0
2022-09-29 14:10:00,37.38,37.38,37.3,37.3,14521.0,36.9668,36.9668,36.8877,36.8877,14521.0
2022-09-29 14:15:00,37.3,37.32,37.09,37.09,65571.0,36.8877,36.9074,36.68,36.68,65571.0
2022-09-29 14:20:00,37.11,37.23,37.09,37.17,35810.0,36.6998,36.8184,36.68,36.7591,35810.0
2022-09-29 14:25:00,37.17,37.43,37.16,37.37,48414.0,36.7591,37.0162,36.7492,36.9569,48414.0
2022-09-29 14:30:00,37.36,37.43,37.28,37.28,14617.0,36.947,37.0162,36.8679,36.8679,14617.0
2022-09-29 14:35:00,37.29,37.56,37.29,37.48,29554.0,36.8778,37.1448,36.8778,37.0657,29554.0
2022-09-29 14:40:00,37.48,37.51,37.35,37.37,13330.0,37.0657,37.0953,36.9371,36.9569,13330.0
2022-09-29 14:45:00,37.37,37.44,37.34,37.36,9993.0,36.9569,37.0261,36.9272,36.947,9993.0
2022-09-29 14:50:00,37.36,37.37,37.2,37.22,43664.0,36.947,36.9569,36.7888,36.8086,43664.0
2022-09-29 14:55:00,37.27,37.3,37.19,37.2,29257.0,36.858,36.8877,36.7789,36.7888,29257.0
2022-09-29 15:00:00,37.2,37.43,37.2,37.37,24271.0,36.7888,37.0162,36.7888,36.9569,24271.0
2022-09-29 15:05:00,37.38,37.47,37.36,37.39,31820.0,36.9668,37.0558,36.947,36.9767,31820.0
2022-09-29 15:10:00,37.37,37.58,37.33,37.58,38785.0,36.9569,37.1646,36.9173,37.1646,38785.0
2022-09-29 15:15:00,37.58,37.72,37.54,37.66,68814.0,37.1646,37.303,37.125,37.2437,68814.0
2022-09-29 15:20:00,37.66,37.68,37.59,37.63,61316.0,37.2437,37.2635,37.1745,37.214,61316.0
2022-09-29 15:25:00,37.61,37.62,37.46,37.56,36190.0,37.1942,37.2041,37.0459,37.1448,36190.0
2022-09-29 15:30:00,37.55,37.83,37.54,37.79,78322.0,37.1349,37.4118,37.125,37.3722,78322.0
2022-09-29 15:35:00,37.79,38.01,37.7,37.88,74251.0,37.3722,37.5898,37.2832,37.4613,74251.0
2022-09-29 15:40:00,37.89,37.94,37.72,37.84,35636.0,37.4711,37.5206,37.303,37.4217,35636.0
2022-09-29 15:45:00,37.82,37.95,37.77,37.9,126163.0,37.4019,37.5305,37.3525,37.481,126163.0
2022-09-29 15:50:00,37.9,38.07,37.87,37.96,427035.0,37.481,37.6492,37.4514,37.5404,427035.0
2022-09-29 15:55:00,37.96,38.08,37.88,38.02,538371.0,37.5404,37.659,37.4613,37.5997,538371.0
2022-09-30 09:30:00,37.74,38.12,37.64,38.0,200347.0,37.3228,37.6986,37.2239,37.5799,200347.0
2022-09-30 09:35:00,38.05,38.05,37.44,37.58,159605.0,37.6294,37.6294,37.0261,37.1646,159605.0
2022-09-30 09:40:00,37.59,38.02,37.45,37.86,126873.0,37.1745,37.5997,37.036,37.4415,126873.0
2022-09-30 09:45:00,37.87,37.98,37.59,37.81,111716.0,37.4514,37.5601,37.1745,37.392,111716.0
2022-09-30 09:50:00,37.8,38.16,37.72,38.11,120000.0,37.3821,37.7382,37.303,37.6887,120000.0
2022-09-30 09:55:00,38.1,38.26,38.0,38.02,60081.0,37.6788,37.8371,37.5799,37.5997,60081.0
2022-09-30 10:00:00,38.03,38.11,37.85,38.11,80389.0,37.6096,37.6887,37.4316,37.6887,80389.0
2022-09-30 10:05:00,38.08,38.1,37.87,38.04,74156.0,37.659,37.6788,37.4514,37.6195,74156.0
2022-09-30 10:10:00,38.03,38.2,37.88,38.02,59333.0,37.6096,37.7777,37.4613,37.5997,59333.0
2022-09-30 10:15:00,38.07,38.09,37.8,38.06,94257.0,37.6492,37.6689,37.3821,37.6393,94257.0
2022-09-30 10:20:00,38.02,38.16,37.92,38.16,39349.0,37.5997,37.7382,37.5008,37.7382,39349.0
2022-09-30 10:25:00,38.15,38.32,38.06,38.23,73258.0,37.7283,37.8964,37.6393,37.8074,73258.0
2022-09-30 10:30:00,38.21,38.52,38.18,38.48,83313.0,37.7876,38.0942,37.7579,38.0546,83313.0
2022-09-30 10:35:00,38.47,38.61,38.45,38.49,55092.0,38.0447,38.1832,38.025,38.0645,55092.0
2022-09-30 10:40:00,38.46,38.47,38.36,38.42,38026.0,38.0348,38.0447,37.9359,37.9953,38026.0
2022-09-30 10:45:00,38.42,38.48,38.23,38.35,25360.0,37.9953,38.0546,37.8074,37.9261,25360.0
2022-09-30 10:50:00,38.4,38.5,38.3,38.42,18240.0,37.9755,38.0744,37.8766,37.9953,18240.0
2022-09-30 10:55:00,38.41,38.49,38.32,38.49,15607.0,37.9854,38.0645,37.8964,38.0645,15607.0
2022-09-30 11:00:00,38.49,38.64,38.35,38.59,37154.0,38.0645,38.2129,37.9261,38.1634,37154.0
2022-09-30 11:05:00,38.61,38.8,38.55,38.79,101299.0,38.1832,38.3711,38.1238,38.3612,101299.0
2022-09-30 11:10:00,38.79,38.87,38.75,38.81,64489.0,38.3612,38.4403,38.3216,38.381,64489.0
2022-09-30 11:15:00,38.82,38.86,38.73,38.74,87657.0,38.3909,38.4304,38.3019,38.3117,87657.0
2022-09-30 11:20:00,38.74,38.8,38.68,38.76,26278.0,38.3117,38.3711,38.2524,38.3315,26278.0
2022-09-30 11:25:00,38.77,38.8,38.69,38.69,66728.0,38.3414,38.3711,38.2623,38.2623,66728.0
2022-09-30 11:30:00,38.7,38.75,38.64,38.68,35465.0,38.2722,38.3216,38.2129,38.2524,35465.0
2022-09-30 11:35:00,38.68,38.69,38.45,38.49,31296.0,38.2524,38.2623,38.025,38.0645,31296.0
2022-09-30 11:40:00,38.5,38.51,38.26,38.27,41113.0,38.0744,38.0843,37.8371,37.8469,41113.0
2022-09-30 11:45:00,38.24,38.32,38.18,38.2,51586.0,37.8173,37.8964,37.7579,37.7777,51586.0
2022-09-30 11:50:00,38.16,38.18,38.08,38.1,33008.0,37.7382,37.7579,37.659,37.6788,33008.0
2022-09-30 11:55:00,38.09,38.16,38.07,38.13,31153.0,37.6689,37.7382,37.6492,37.7085,31153.0
2022-09-30 12:00:00,38.13,38.13,37.91,38.0,48425.0,37.7085,37.7085,37.4909,37.5799,48425.0
2022-09-30 12:05:00,38.0,38.05,37.95,37.96,16731.0,37.5799,37.6294,37.5305,37.5404,16731.0
2022-09-30 12:10:00,37.94,38.06,37.92,38.05,30744.0,37.5206,37.6393,37.5008,37.6294,30744.0
2022-09-30 12:15:00,38.04,38.1,38.01,38.02,14111.0,37.6195,37.6788,37.5898,37.5997,14111.0
2022-09-30 12:20:00,38.01,38.03,37.82,38.01,35522.0,37.5898,37.6096,37.4019,37.5898,35522.0
2022-09-30 12:25:00,37.98,38.09,37.98,38.01,24626.0,37.5601,37.6689,37.5601,37.5898,24626.0
2022-09-30 12:30:00,38.02,38.08,37.96,38.06,25080.0,37.5997,37.659,37.5404,37.6393,25080.0
2022-09-30 12:35:00,38.06,38.2,38.03,38.18,25304.0,37.6393,37.7777,37.6096,37.7579,25304.0
2022-09-30 12:40:00,38.18,38.21,38.12,38.18,52237.0,37.7579,37.7876,37.6986,37.7579,52237.0
2022-09-30 12:45:00,38.19,38.24,38.14,38.2,29888.0,37.7678,37.8173,37.7184,37.7777,29888.0
2022-09-30 12:50:00,38.2,38.23,38.07,38.07,25858.0,37.7777,37.8074,37.6492,37.6492,25858.0
2022-09-30 12:55:00,38.07,38.08,37.99,38.01,26189.0,37.6492,37.659,37.57,37.5898,26189.0
2022-09-30 13:00:00,38.0,38.0,37.86,37.95,36374.0,37.5799,37.5799,37.4415,37.5305,36374.0
2022-09-30 13:05:00,37.94,38.05,37.93,37.97,70072.0,37.5206,37.6294,37.5107,37.5503,70072.0
2022-09-30 13:10:00,37.98,38.06,37.9,37.91,15528.0,37.5601,37.6393,37.481,37.4909,15528.0
2022-09-30 13:15:00,37.9,37.99,37.83,37.88,26998.0,37.481,37.57,37.4118,37.4613,26998.0
2022-09-30 13:20:00,37.89,37.96,37.86,37.88,17738.0,37.4711,37.5404,37.4415,37.4613,17738.0
2022-09-30 13:25:00,37.88,38.04,37.85,38.03,20386.0,37.4613,37.6195,37.4316,37.6096,20386.0
2022-09-30 13:30:00,38.01,38.05,37.91,37.91,16839.0,37.5898,37.6294,37.4909,37.4909,16839.0
2022-09-30 13:35:00,37.86,37.86,37.65,37.66,30529.0,37.4415,37.4415,37.2338,37.2437,30529.0
2022-09-30 13:40:00,37.65,37.66,37.56,37.57,45842.0,37.2338,37.2437,37.1448,37.1547,45842.0
2022-09-30 13:45:00,37.55,37.56,37.51,37.51,32618.0,37.1349,37.1448,37.0953,37.0953,32618.0
2022-09-30 13:50:00,37.5,37.66,37.49,37.59,74927.0,37.0855,37.2437,37.0756,37.1745,74927.0
2022-09-30 13:55:00,37.59,37.64,37.57,37.57,24375.0,37.1745,37.2239,37.1547,37.1547,24375.0
2022-09-30 14:00:00,37.55,37.6,37.47,37.5,48909.0,37.1349,37.1844,37.0558,37.0855,48909.0
2022-09-30 14:05:00,37.52,37.61,37.48,37.6,23289.0,37.1052,37.1942,37.0657,37.1844,23289.0
2022-09-30 14:10:00,37.6,37.69,37.6,37.66,31054.0,37.1844,37.2734,37.1844,37.2437,31054.0
2022-09-30 14:15:00,37.63,37.76,37.61,37.64,30602.0,37.214,37.3426,37.1942,37.2239,30602.0
2022-09-30 14:20:00,37.65,37.69,37.57,37.63,9558.0,37.2338,37.2734,37.1547,37.214,9558.0
2022-09-30 14:25:00,37.61,37.62,37.49,37.59,12496.0,37.1942,37.2041,37.0756,37.1745,12496.0
2022-09-30 14:30:00,37.59,37.72,37.57,37.72,16280.0,37.1745,37.303,37.1547,37.303,16280.0
2022-09-30 14:35:00,37.69,37.69,37.52,37.57,31217.0,37.2734,37.2734,37.1052,37.1547,31217.0
2022-09-30 14:40:00,37.55,37.57,37.36,37.43,93572.0,37.1349,37.1547,36.947,37.0162,93572.0
2022-09-30 14:45:00,37.43,37.44,37.24,37.34,58002.0,37.0162,37.0261,36.8283,36.9272,58002.0
2022-09-30 14:50:00,37.36,37.39,37.29,37.32,22963.0,36.947,36.9767,36.8778,36.9074,22963.0
2022-09-30 14:55:00,37.31,37.32,37.18,37.22,91623.0,36.8976,36.9074,36.769,36.8086,91623.0
2022-09-30 15:00:00,37.22,37.57,37.19,37.45,80542.0,36.8086,37.1547,36.7789,37.036,80542.0
2022-09-30 15:05:00,37.44,37.54,37.33,37.35,35937.0,37.0261,37.125,36.9173,36.9371,35937.0
2022-09-30 15:10:00,37.34,37.43,37.17,37.21,121973.0,36.9272,37.0162,36.7591,36.7987,121973.0
2022-09-30 15:15:00,37.2,37.33,37.14,37.25,126463.0,36.7888,36.9173,36.7294,36.8382,126463.0
2022-09-30 15:20:00,37.26,37.29,37.14,37.25,201930.0,36.8481,36.8778,36.7294,36.8382,201930.0
2022-09-30 15:25:00,37.25,37.35,37.07,37.34,97078.0,36.8382,36.9371,36.6602,36.9272,97078.0
2022-09-30 15:30:00,37.35,37.47,37.17,37.2,69123.0,36.9371,37.0558,36.7591,36.7888,69123.0
2022-09-30 15:35:00,37.2,37.26,37.07,37.11,61379.0,36.7888,36.8481,36.6602,36.6998,61379.0
2022-09-30 15:40:00,37.11,37.27,37.1,37.2,130842.0,36.6998,36.858,36.6899,36.7888,130842.0
2022-09-30 15:45:00,37.2,37.29,37.14,37.2,34550.0,36.7888,36.8778,36.7294,36.7888,34550.0
2022-09-30 15:50:00,37.18,37.18,36.83,36.84,238318.0,36.769,36.769,36.4229,36.4328,238318.0
2022-09-30 15:55:00,36.84,36.86,36.63,36.65,510158.0,36.4328,36.4525,36.2251,36.2449,510158.0
2022-10-03 09:30:00,37.17,37.31,36.89,37.01,342710.0,36.7591,36.8976,36.4822,36.6009,342710.0
2022-10-03 09:35:00,37.02,37.04,36.87,36.88,115122.0,36.6108,36.6305,36.4624,36.4723,115122.0
2022-10-03 09:40:00,36.89,37.06,36.74,36.98,141929.0,36.4822,36.6503,36.3339,36.5712,141929.0
2022-10-03 09:45:00,37.02,37.34,37.02,37.25,166939.0,36.6108,36.9272,36.6108,36.8382,166939.0
2022-10-03 09:50:00,37.25,37.27,37.07,37.19,60591.0,36.8382,36.858,36.6602,36.7789,60591.0
2022-10-03 09:55:00,37.19,37.21,36.94,37.06,76091.0,36.7789,36.7987,36.5316,36.6503,76091.0
2022-10-03 10:00:00,37.08,37.64,37.08,37.52,629602.0,36.6701,37.2239,36.6701,37.1052,629602.0
2022-10-03 10:05:00,37.52,37.68,37.5,37.62,92647.0,37.1052,37.2635,37.0855,37.2041,92647.0
2022-10-03 10:10:00,37.62,37.63,37.45,37.45,39324.0,37.2041,37.214,37.036,37.036,39324.0
2022-10-03 10:15:00,37.45,37.6,37.38,37.53,56597.0,37.036,37.1844,36.9668,37.1151,56597.0
2022-10-03 10:20:00,37.53,37.74,37.45,37.74,38676.0,37.1151,37.3228,37.036,37.3228,38676.0
2022-10-03 10:25:00,37.74,37.89,37.69,37.86,90430.0,37.3228,37.4711,37.2734,37.4415,90430.0
2022-10-03 10:30:00,37.84,37.93,37.81,37.89,39089.0,37.4217,37.5107,37.392,37.4711,39089.0
2022-10-03 10:35:00,37.89,37.94,37.78,37.83,119217.0,37.4711,37.5206,37.3624,37.4118,119217.0
2022-10-03 10:40:00,37.86,37.93,37.76,37.93,43171.0,37.4415,37.5107,37.3426,37.5107,43171.0
2022-10-03 10:45:00,37.94,38.0,37.88,37.95,500907.0,37.5206,37.5799,37.4613,37.5305,500907.0
2022-10-03 10:50:00,37.93,37.93,37.82,37.87,22662.0,37.5107,37.5107,37.4019,37.4514,22662.0
2022-10-03 10:55:00,37.83,37.94,37.78,37.78,54779.0,37.4118,37.5206,37.3624,37.3624,54779.0
2022-10-03 11:00:00,37.8,37.82,37.71,37.74,22156.0,37.3821,37.4019,37.2931,37.3228,22156.0
2022-10-03 11:05:00,37.74,37.93,37.72,37.89,27121.0,37.3228,37.5107,37.303,37.4711,27121.0
2022-10-03 11:10:00,37.93,38.03,37.85,37.93,36935.0,37.5107,37.6096,37.4316,37.5107,36935.0
2022-10-03 11:15:00,37.91,37.99,37.89,37.9,33216.0,37.4909,37.57,37.4711,37.481,33216.0
2022-10-03 11:20:00,37.91,37.93,37.86,37.89,43503.0,37.4909,37.5107,37.4415,37.4711,43503.0
2022-10-03 11:25:00,37.92,37.97,37.83,37.95,23915.0,37.5008,37.5503,37.4118,37.5305,23915.0
2022-10-03 11:30:00,37.98,38.01,37.87,37.88,396849.0,37.5601,37.5898,37.4514,37.4613,396849.0
2022-10-03 11:35:00,37.88,37.88,37.67,37.76,30902.0,37.4613,37.4613,37.2536,37.3426,30902.0
2022-10-03 11:40:00,37.75,37.75,37.6,37.64,153507.0,37.3327,37.3327,37.1844,37.2239,153507.0
2022-10-03 11:45:00,37.64,37.68,37.57,37.66,111364.0,37.2239,37.2635,37.1547,37.2437,111364.0
2022-10-03 11:50:00,37.69,37.75,37.66,37.67,15035.0,37.2734,37.3327,37.2437,37.2536,15035.0
2022-10-03 11:55:00,37.63,37.68,37.53,37.64,24143.0,37.214,37.2635,37.1151,37.2239,24143.0
2022-10-03 12:00:00,37.63,37.77,37.63,37.75,16212.0,37.214,37.3525,37.214,37.3327,16212.0
2022-10-03 12:05:00,37.76,37.88,37.72,37.88,26966.0,37.3426,37.4613,37.303,37.4613,26966.0
2022-10-03 12:10:00,37.89,37.94,37.86,37.88,8597.0,37.4711,37.5206,37.4415,37.4613,8597.0
2022-10-03 12:15:00,37.88,37.89,37.77,37.8,13880.0,37.4613,37.4711,37.3525,37.3821,13880.0
2022-10-03 12:20:00,37.83,37.86,37.71,37.85,28572.0,37.4118,37.4415,37.2931,37.4316,28572.0
2022-10-03 12:25:00,37.84,37.9,37.68,37.72,28657.0,37.4217,37.481,37.2635,37.303,28657.0
2022-10-03 12:30:00,37.72,37.81,37.66,37.81,10249.0,37.303,37.392,37.2437,37.392,10249.0
2022-10-03 12:35:00,37.82,37.84,37.74,37.83,20841.0,37.4019,37.4217,37.3228,37.4118,20841.0
2022-10-03 12:40:00,37.83,37.85,37.76,37.81,11081.0,37.4118,37.4316,37.3426,37.392,11081.0
2022-10-03 12:45:00,37.83,37.83,37.77,37.79,7331.0,37.4118,37.4118,37.3525,37.3722,7331.0
2022-10-03 12:50:00,37.78,37.79,37.63,37.73,49575.0,37.3624,37.3722,37.214,37.3129,49575.0
2022-10-03 12:55:00,37.72,37.83,37.68,37.82,11363.0,37.303,37.4118,37.2635,37.4019,11363.0
2022-10-03 13:00:00,37.83,37.9,37.82,37.88,36019.0,37.4118,37.481,37.4019,37.4613,36019.0
2022-10-03 13:05:00,37.88,37.99,37.84,37.96,23537.0,37.4613,37.57,37.4217,37.5404,23537.0
2022-10-03 13:10:00,37.95,37.99,37.92,37.95,28766.0,37.5305,37.57,37.5008,37.5305,28766.0
2022-10-03 13:15:00,37.94,37.97,37.91,37.91,24575.0,37.5206,37.5503,37.4909,37.4909,24575.0
2022-10-03 13:20:00,37.9,38.16,37.9,38.12,58835.0,37.481,37.7382,37.481,37.6986,58835.0
2022-10-03 13:25:00,38.13,38.16,38.08,38.14,23052.0,37.7085,37.7382,37.659,37.7184,23052.0
2022-10-03 13:30:00,38.15,38.28,38.13,38.27,55940.0,37.7283,37.8568,37.7085,37.8469,55940.0
2022-10-03 13:35:00,38.27,38.28,38.2,38.22,32111.0,37.8469,37.8568,37.7777,37.7975,32111.0
2022-10-03 13:40:00,38.21,38.25,38.21,38.23,25444.0,37.7876,37.8272,37.7876,37.8074,25444.0
2022-10-03 13:45:00,38.25,38.32,38.25,38.25,64739.0,37.8272,37.8964,37.8272,37.8272,64739.0
2022-10-03 13:50:00,38.27,38.28,38.2,38.21,17458.0,37.8469,37.8568,37.7777,37.7876,17458.0
2022-10-03 13:55:00,38.19,38.24,38.16,38.19,9088.0,37.7678,37.8173,37.7382,37.7678,9088.0
2022-10-03 14:00:00,38.22,38.28,38.21,38.28,7548.0,37.7975,37.8568,37.7876,37.8568,7548.0
2022-10-03 14:05:00,38.28,38.36,38.26,38.29,42260.0,37.8568,37.9359,37.8371,37.8667,42260.0
2022-10-03 14:10:00,38.32,38.43,38.3,38.43,23568.0,37.8964,38.0052,37.8766,38.0052,23568.0
2022-10-03 14:15:00,38.41,38.48,38.39,38.47,28008.0,37.9854,38.0546,37.9656,38.0447,28008.0
2022-10-03 14:20:00,38.48,38.56,38.47,38.5,32791.0,38.0546,38.1337,38.0447,38.0744,32791.0
2022-10-03 14:25:00,38.52,38.63,38.47,38.61,31421.0,38.0942,38.203,38.0447,38.1832,31421.0
2022-10-03 14:30:00,38.58,38.64,38.58,38.62,33108.0,38.1535,38.2129,38.1535,38.1931,33108.0
2022-10-03 14:35:00,38.62,38.65,38.59,38.65,39304.0,38.1931,38.2227,38.1634,38.2227,39304.0
2022-10-03 14:40:00,38.65,38.69,38.63,38.69,18131.0,38.2227,38.2623,38.203,38.2623,18131.0
2022-10-03 14:45:00,38.68,38.75,38.65,38.68,54586.0,38.2524,38.3216,38.2227,38.2524,54586.0
2022-10-03 14:50:00,38.7,38.77,38.67,38.72,12999.0,38.2722,38.3414,38.2425,38.292,12999.0
2022-10-03 14:55:00,38.73,38.83,38.72,38.73,92795.0,38.3019,38.4008,38.292,38.3019,92795.0
2022-10-03 15:00:00,38.73,38.75,38.66,38.71,38311.0,38.3019,38.3216,38.2326,38.2821,38311.0
2022-10-03 15:05:00,38.73,38.83,38.72,38.8,24108.0,38.3019,38.4008,38.292,38.3711,24108.0
2022-10-03 15:10:00,38.79,38.8,38.7,38.75,17333.0,38.3612,38.3711,38.2722,38.3216,17333.0
2022-10-03 15:15:00,38.73,38.73,38.57,38.62,58036.0,38.3019,38.3019,38.1436,38.1931,58036.0
2022-10-03 15:20:00,38.62,38.73,38.59,38.72,16120.0,38.1931,38.3019,38.1634,38.292,16120.0
2022-10-03 15:25:00,38.72,38.81,38.72,38.75,21306.0,38.292,38.381,38.292,38.3216,21306.0
2022-10-03 15:30:00,38.74,38.8,38.67,38.69,26529.0,38.3117,38.3711,38.2425,38.2623,26529.0
2022-10-03 15:35:00,38.68,38.74,38.67,38.67,32042.0,38.2524,38.3117,38.2425,38.2425,32042.0
2022-10-03 15:40:00,38.66,38.67,38.53,38.57,28135.0,38.2326,38.2425,38.1041,38.1436,28135.0
2022-10-03 15:45:00,38.56,38.64,38.52,38.55,54976.0,38.1337,38.2129,38.0942,38.1238,54976.0
2022-10-03 15:50:00,38.55,38.59,38.4,38.48,109997.0,38.1238,38.1634,37.9755,38.0546,109997.0
2022-10-03 15:55:00,38.47,38.47,38.3,38.39,132217.0,38.0447,38.0447,37.8766,37.9656,132217.0
2022-10-04 09:30:00,39.92,40.25,39.9,40.19,367565.0,39.4787,39.8051,39.4589,39.7457,367565.0
2022-10-04 09:35:00,40.2,40.32,40.09,40.31,143697.0,39.7556,39.8743,39.6468,39.8644,143697.0
2022-10-04 09:40:00,40.32,40.32,40.15,40.23,124845.0,39.8743,39.8743,39.7062,39.7853,124845.0
2022-10-04 09:45:00,40.23,40.46,40.19,40.43,107651.0,39.7853,40.0127,39.7457,39.9831,107651.0
2022-10-04 09:50:00,40.43,40.52,40.33,40.4,113242.0,39.9831,40.0721,39.8842,39.9534,113242.0
2022-10-04 09:55:00,40.4,40.62,40.34,40.6,153071.0,39.9534,40.171,39.8941,40.1512,153071.0
2022-10-04 10:00:00,40.65,40.91,40.63,40.81,238630.0,40.2006,40.4578,40.1809,40.3589,238630.0
2022-10-04 10:05:00,40.81,40.87,40.69,40.77,85618.0,40.3589,40.4182,40.2402,40.3193,85618.0
2022-10-04 10:10:00,40.77,40.94,40.74,40.85,106256.0,40.3193,40.4874,40.2896,40.3984,106256.0
2022-10-04 10:15:00,40.87,40.95,40.82,40.83,100698.0,40.4182,40.4973,40.3688,40.3786,100698.0
2022-10-04 10:20:00,40.83,40.87,40.69,40.73,87603.0,40.3786,40.4182,40.2402,40.2797,87603.0
2022-10-04 10:25:00,40.7,40.78,40.66,40.66,53394.0,40.2501,40.3292,40.2105,40.2105,53394.0
2022-10-04 10:30:00,40.65,40.8,40.64,40.8,52986.0,40.2006,40.349,40.1907,40.349,52986.0
2022-10-04 10:35:00,40.8,40.88,40.79,40.86,56593.0,40.349,40.4281,40.3391,40.4083,56593.0
2022-10-04 10:40:00,40.86,40.98,40.83,40.9,112825.0,40.4083,40.527,40.3786,40.4479,112825.0
2022-10-04 10:45:00,40.89,40.96,40.81,40.85,46558.0,40.438,40.5072,40.3589,40.3984,46558.0
2022-10-04 10:50:00,40.85,40.93,40.75,40.92,62012.0,40.3984,40.4775,40.2995,40.4676,62012.0
2022-10-04 10:55:00,40.9,40.99,40.88,40.96,78969.0,40.4479,40.5369,40.4281,40.5072,78969.0
2022-10-04 11:00:00,40.96,40.99,40.79,40.82,54216.0,40.5072,40.5369,40.3391,40.3688,54216.0
2022-10-04 11:05:00,40.82,40.93,40.79,40.85,72269.0,40.3688,40.4775,40.3391,40.3984,72269.0
2022-10-04 11:10:00,40.85,40.87,40.73,40.86,75271.0,40.3984,40.4182,40.2797,40.4083,75271.0
2022-10-04 11:15:00,40.87,40.91,40.84,40.86,54004.0,40.4182,40.4578,40.3885,40.4083,54004.0
2022-10-04 11:20:00,40.86,40.9,40.82,40.87,48395.0,40.4083,40.4479,40.3688,40.4182,48395.0
2022-10-04 11:25:00,40.87,40.89,40.82,40.87,31760.0,40.4182,40.438,40.3688,40.4182,31760.0
2022-10-04 11:30:00,40.88,40.94,40.7,40.78,136013.0,40.4281,40.4874,40.2501,40.3292,136013.0
2022-10-04 11:35:00,40.79,40.86,40.77,40.84,34362.0,40.3391,40.4083,40.3193,40.3885,34362.0
2022-10-04 11:40:00,40.85,40.89,40.7,40.77,33128.0,40.3984,40.438,40.2501,40.3193,33128.0
2022-10-04 11:45:00,40.76,40.76,40.66,40.7,43864.0,40.3094,40.3094,40.2105,40.2501,43864.0
2022-10-04 11:50:00,40.7,40.79,40.7,40.73,16079.0,40.2501,40.3391,40.2501,40.2797,16079.0
2022-10-04 11:55:00,40.73,40.81,40.66,40.81,20883.0,40.2797,40.3589,40.2105,40.3589,20883.0
2022-10-04 12:00:00,40.82,40.86,40.79,40.83,14159.0,40.3688,40.4083,40.3391,40.3786,14159.0
2022-10-04 12:05:00,40.85,40.89,40.73,40.73,49343.0,40.3984,40.438,40.2797,40.2797,49343.0
2022-10-04 12:10:00,40.71,40.79,40.67,40.75,20562.0,40.26,40.3391,40.2204,40.2995,20562.0
2022-10-04 12:15:00,40.73,40.77,40.66,40.67,13591.0,40.2797,40.3193,40.2105,40.2204,13591.0
2022-10-04 12:20:00,40.68,40.72,40.6,40.63,31250.0,40.2303,40.2699,40.1512,40.1809,31250.0
2022-10-04 12:25:00,40.64,40.87,40.63,40.8,28369.0,40.1907,40.4182,40.1809,40.349,28369.0
2022-10-04 12:30:00,40.78,40.84,40.78,40.81,12210.0,40.3292,40.3885,40.3292,40.3589,12210.0
2022-10-04 12:35:00,40.81,40.81,40.75,40.77,13174.0,40.3589,40.3589,40.2995,40.3193,13174.0
2022-10-04 12:40:00,40.74,40.74,40.64,40.67,21996.0,40.2896,40.2896,40.1907,40.2204,21996.0
2022-10-04 12:45:00,40.66,40.66,40.49,40.53,37579.0,40.2105,40.2105,40.0424,40.082,37579.0
2022-10-04 12:50:00,40.5,40.55,40.45,40.47,27094.0,40.0523,40.1017,40.0028,40.0226,27094.0
2022-10-04 12:55:00,40.44,40.53,40.43,40.5,54659.0,39.993,40.082,39.9831,40.0523,54659.0
2022-10-04 13:00:00,40.49,40.54,40.38,40.44,18713.0,40.0424,40.0919,39.9336,39.993,18713.0
2022-10-04 13:05:00,40.44,40.44,40.28,40.31,23824.0,39.993,39.993,39.8347,39.8644,23824.0
2022-10-04 13:10:00,40.3,40.37,40.2,40.21,38237.0,39.8545,39.9237,39.7556,39.7655,38237.0
2022-10-04 13:15:00,40.21,40.22,40.0,40.02,66573.0,39.7655,39.7754,39.5578,39.5776,66573.0
2022-10-04 13:20:00,40.02,40.14,39.97,40.12,51967.0,39.5776,39.6963,39.5282,39.6765,51967.0
2022-10-04 13:25:00,40.11,40.29,40.11,40.27,45247.0,39.6666,39.8446,39.6666,39.8248,45247.0
2022-10-04 13:30:00,40.25,40.35,40.25,40.33,24382.0,39.8051,39.904,39.8051,39.8842,24382.0
2022-10-04 13:35:00,40.31,40.35,40.24,40.31,34309.0,39.8644,39.904,39.7952,39.8644,34309.0
2022-10-04 13:40:00,40.29,40.39,40.27,40.31,37408.0,39.8446,39.9435,39.8248,39.8644,37408.0
2022-10-04 13:45:00,40.32,40.45,40.3,40.42,66045.0,39.8743,40.0028,39.8545,39.9732,66045.0
2022-10-04 13:50:00,40.42,40.62,40.41,40.55,46439.0,39.9732,40.171,39.9633,40.1017,46439.0
2022-10-04 13:55:00,40.56,40.66,40.54,40.55,48525.0,40.1116,40.2105,40.0919,40.1017,48525.0
2022-10-04 14:00:00,40.56,40.63,40.53,40.54,36017.0,40.1116,40.1809,40.082,40.0919,36017.0
2022-10-04 14:05:00,40.54,40.6,40.51,40.59,12069.0,40.0919,40.1512,40.0622,40.1413,12069.0
2022-10-04 14:10:00,40.58,40.59,40.48,40.51,30905.0,40.1314,40.1413,40.0325,40.0622,30905.0
2022-10-04 14:15:00,40.51,40.59,40.48,40.51,23998.0,40.0622,40.1413,40.0325,40.0622,23998.0
2022-10-04 14:20:00,40.51,40.59,40.47,40.59,8103.0,40.0622,40.1413,40.0226,40.1413,8103.0
2022-10-04 14:25:00,40.6,40.6,40.39,40.39,14674.0,40.1512,40.1512,39.9435,39.9435,14674.0
2022-10-04 14:30:00,40.38,40.59,40.37,40.52,12499.0,39.9336,40.1413,39.9237,40.0721,12499.0
2022-10-04 14:35:00,40.52,40.55,40.46,40.5,6512.0,40.0721,40.1017,40.0127,40.0523,6512.0
2022-10-04 14:40:00,40.5,40.54,40.49,40.52,7168.0,40.0523,40.0919,40.0424,40.0721,7168.0
2022-10-04 14:45:00,40.55,40.74,40.54,40.7,41272.0,40.1017,40.2896,40.0919,40.2501,41272.0
2022-10-04 14:50:00,40.72,40.81,40.71,40.78,41978.0,40.2699,40.3589,40.26,40.3292,41978.0
2022-10-04 14:55:00,40.77,40.81,40.73,40.73,22189.0,40.3193,40.3589,40.2797,40.2797,22189.0
2022-10-04 15:00:00,40.74,40.78,40.63,40.68,48307.0,40.2896,40.3292,40.1809,40.2303,48307.0
2022-10-04 15:05:00,40.67,40.67,40.55,40.57,20885.0,40.2204,40.2204,40.1017,40.1215,20885.0
2022-10-04 15:10:00,40.54,40.55,40.35,40.49,60703.0,40.0919,40.1017,39.904,40.0424,60703.0
2022-10-04 15:15:00,40.49,40.59,40.48,40.52,47916.0,40.0424,40.1413,40.0325,40.0721,47916.0
2022-10-04 15:20:00,40.51,40.55,40.41,40.55,12522.0,40.0622,40.1017,39.9633,40.1017,12522.0
2022-10-04 15:25:00,40.54,40.65,40.5,40.59,40826.0,40.0919,40.2006,40.0523,40.1413,40826.0
2022-10-04 15:30:00,40.57,40.58,40.48,40.52,63322.0,40.1215,40.1314,40.0325,40.0721,63322.0
2022-10-04 15:35:00,40.51,40.68,40.45,40.63,224902.0,40.0622,40.2303,40.0028,40.1809,224902.0
2022-10-04 15:40:00,40.63,40.63,40.53,40.56,67117.0,40.1809,40.1809,40.082,40.1116,67117.0
2022-10-04 15:45:00,40.56,40.62,40.52,40.55,55225.0,40.1116,40.171,40.0721,40.1017,55225.0
2022-10-04 15:50:00,40.54,40.73,40.54,40.73,107160.0,40.0919,40.2797,40.0919,40.2797,107160.0
2022-10-04 15:55:00,40.72,40.81,40.63,40.8,305306.0,40.2699,40.3589,40.1809,40.349,305306.0
2022-10-05 09:30:00,39.65,40.04,39.64,39.98,340658.0,39.2117,39.5974,39.2018,39.538,340658.0
2022-10-05 09:35:00,39.98,40.0,39.66,39.72,96345.0,39.538,39.5578,39.2216,39.2809,96345.0
2022-10-05 09:40:00,39.73,39.75,39.54,39.58,93285.0,39.2908,39.3106,39.1029,39.1425,93285.0
2022-10-05 09:45:00,39.56,39.87,39.56,39.78,71377.0,39.1227,39.4293,39.1227,39.3403,71377.0
2022-10-05 09:50:00,39.78,39.86,39.6,39.64,50371.0,39.3403,39.4194,39.1622,39.2018,50371.0
2022-10-05 09:55:00,39.66,39.8,39.66,39.79,19315.0,39.2216,39.36,39.2216,39.3501,19315.0
2022-10-05 10:00:00,39.77,39.79,39.29,39.34,151543.0,39.3304,39.3501,38.8557,38.9051,151543.0
2022-10-05 10:05:00,39.33,39.4,39.24,39.25,62416.0,38.8952,38.9645,38.8062,38.8161,62416.0
2022-10-05 10:10:00,39.29,39.47,39.26,39.29,76684.0,38.8557,39.0337,38.826,38.8557,76684.0
2022-10-05 10:15:00,39.3,39.3,39.04,39.1,116163.0,38.8656,38.8656,38.6084,38.6678,116163.0
2022-10-05 10:20:00,39.08,39.23,39.03,39.07,59158.0,38.648,38.7963,38.5985,38.6381,59158.0
2022-10-05 10:25:00,39.06,39.14,38.98,39.02,432999.0,38.6282,38.7073,38.5491,38.5887,432999.0
2022-10-05 10:30:00,38.97,39.07,38.88,38.91,183571.0,38.5392,38.6381,38.4502,38.4799,183571.0
2022-10-05 10:35:00,38.92,39.09,38.9,39.07,163450.0,38.4898,38.6579,38.47,38.6381,163450.0
2022-10-05 10:40:00,39.06,39.16,38.99,39.13,142118.0,38.6282,38.7271,38.559,38.6974,142118.0
2022-10-05 10:45:00,39.13,39.19,39.08,39.08,25036.0,38.6974,38.7568,38.648,38.648,25036.0
2022-10-05 10:50:00,39.08,39.09,38.93,39.07,37665.0,38.648,38.6579,38.4996,38.6381,37665.0
2022-10-05 10:55:00,39.08,39.08,38.92,38.97,33505.0,38.648,38.648,38.4898,38.5392,33505.0
2022-10-05 11:00:00,38.96,39.18,38.94,39.15,32164.0,38.5293,38.7469,38.5095,38.7172,32164.0
2022-10-05 11:05:00,39.15,39.15,39.01,39.1,19449.0,38.7172,38.7172,38.5788,38.6678,19449.0
2022-10-05 11:10:00,39.1,39.21,39.05,39.2,33819.0,38.6678,38.7766,38.6183,38.7667,33819.0
2022-10-05 11:15:00,39.21,39.3,39.11,39.29,23836.0,38.7766,38.8656,38.6777,38.8557,23836.0
2022-10-05 11:20:00,39.28,39.35,39.22,39.34,48560.0,38.8458,38.915,38.7864,38.9051,48560.0
2022-10-05 11:25:00,39.33,39.36,39.25,39.27,16317.0,38.8952,38.9249,38.8161,38.8359,16317.0
2022-10-05 11:30:00,39.3,39.33,39.22,39.3,7767.0,38.8656,38.8952,38.7864,38.8656,7767.0
2022-10-05 11:35:00,39.28,39.49,39.28,39.47,20866.0,38.8458,39.0535,38.8458,39.0337,20866.0
2022-10-05 11:40:00,39.49,39.52,39.41,39.41,28971.0,39.0535,39.0831,38.9743,38.9743,28971.0
2022-10-05 11:45:00,39.41,39.47,39.31,39.31,26273.0,38.9743,39.0337,38.8754,38.8754,26273.0
2022-10-05 11:50:00,39.32,39.46,39.3,39.44,13984.0,38.8853,39.0238,38.8656,39.004,13984.0
2022-10-05 11:55:00,39.44,39.5,39.42,39.48,17114.0,39.004,39.0633,38.9842,39.0436,17114.0
2022-10-05 12:00:00,39.49,39.5,39.3,39.38,20527.0,39.0535,39.0633,38.8656,38.9447,20527.0
2022-10-05 12:05:00,39.4,39.79,39.4,39.73,57146.0,38.9645,39.3501,38.9645,39.2908,57146.0
2022-10-05 12:10:00,39.73,39.97,39.72,39.88,119292.0,39.2908,39.5282,39.2809,39.4391,119292.0
2022-10-05 12:15:00,39.86,40.05,39.86,40.01,84437.0,39.4194,39.6073,39.4194,39.5677,84437.0
2022-10-05 12:20:00,40.0,40.03,39.89,39.97,72521.0,39.5578,39.5875,39.449,39.5282,72521.0
2022-10-05 12:25:00,39.96,39.97,39.82,39.89,29915.0,39.5183,39.5282,39.3798,39.449,29915.0
2022-10-05 12:30:00,39.89,39.95,39.83,39.86,18518.0,39.449,39.5084,39.3897,39.4194,18518.0
2022-10-05 12:35:00,39.85,39.91,39.79,39.9,30650.0,39.4095,39.4688,39.3501,39.4589,30650.0
2022-10-05 12:40:00,39.89,39.98,39.84,39.98,36322.0,39.449,39.538,39.3996,39.538,36322.0
2022-10-05 12:45:00,39.97,40.22,39.92,40.22,28605.0,39.5282,39.7754,39.4787,39.7754,28605.0
2022-10-05 12:50:00,40.23,40.26,40.16,40.21,29860.0,39.7853,39.8149,39.7161,39.7655,29860.0
2022-10-05 12:55:00,40.23,40.24,40.08,40.09,47835.0,39.7853,39.7952,39.6369,39.6468,47835.0
2022-10-05 13:00:00,40.07,40.18,40.07,40.15,15497.0,39.627,39.7358,39.627,39.7062,15497.0
2022-10-05 13:05:00,40.19,40.36,40.18,40.26,35293.0,39.7457,39.9138,39.7358,39.8149,35293.0
2022-10-05 13:10:00,40.28,40.37,40.26,40.37,27714.0,39.8347,39.9237,39.8149,39.9237,27714.0
2022-10-05 13:15:00,40.39,40.51,40.37,40.5,58262.0,39.9435,40.0622,39.9237,40.0523,58262.0
2022-10-05 13:20:00,40.52,40.67,40.51,40.55,43106.0,40.0721,40.2204,40.0622,40.1017,43106.0
2022-10-05 13:25:00,40.52,40.55,40.46,40.46,25433.0,40.0721,40.1017,40.0127,40.0127,25433.0
2022-10-05 13:30:00,40.46,40.49,40.38,40.39,22304.0,40.0127,40.0424,39.9336,39.9435,22304.0
2022-10-05 13:35:00,40.39,40.46,40.33,40.46,30503.0,39.9435,40.0127,39.8842,40.0127,30503.0
2022-10-05 13:40:00,40.45,40.45,40.35,40.44,15043.0,40.0028,40.0028,39.904,39.993,15043.0
2022-10-05 13:45:00,40.44,40.59,40.41,40.54,19186.0,39.993,40.1413,39.9633,40.0919,19186.0
2022-10-05 13:50:00,40.55,40.56,40.4,40.43,11382.0,40.1017,40.1116,39.9534,39.9831,11382.0
2022-10-05 13:55:00,40.42,40.46,40.27,40.27,22833.0,39.9732,40.0127,39.8248,39.8248,22833.0
2022-10-05 14:00:00,40.28,40.4,40.21,40.37,35105.0,39.8347,39.9534,39.7655,39.9237,35105.0
2022-10-05 14:05:00,40.37,40.43,40.34,40.35,8018.0,39.9237,39.9831,39.8941,39.904,8018.0
2022-10-05 14:10:00,40.35,40.49,40.34,40.44,56901.0,39.904,40.0424,39.8941,39.993,56901.0
2022-10-05 14:15:00,40.43,40.58,40.4,40.56,39028.0,39.9831,40.1314,39.9534,40.1116,39028.0
2022-10-05 14:20:00,40.55,40.56,40.47,40.56,16570.0,40.1017,40.1116,40.0226,40.1116,16570.0
2022-10-05 14:25:00,40.54,40.61,40.42,40.55,30454.0,40.0919,40.1611,39.9732,40.1017,30454.0
2022-10-05 14:30:00,40.56,40.61,40.47,40.48,13075.0,40.1116,40.1611,40.0226,40.0325,13075.0
2022-10-05 14:35:00,40.49,40.69,40.49,40.62,25192.0,40.0424,40.2402,40.0424,40.171,25192.0
2022-10-05 14:40:00,40.62,40.66,40.58,40.64,9767.0,40.171,40.2105,40.1314,40.1907,9767.0
2022-10-05 14:45:00,40.65,40.72,40.59,40.61,40015.0,40.2006,40.2699,40.1413,40.1611,40015.0
2022-10-05 14:50:00,40.62,40.74,40.56,40.65,56950.0,40.171,40.2896,40.1116,40.2006,56950.0
2022-10-05 14:55:00,40.67,40.83,40.67,40.81,54134.0,40.2204,40.3786,40.2204,40.3589,54134.0
2022-10-05 15:00:00,40.82,41.0,40.82,40.99,51521.0,40.3688,40.5468,40.3688,40.5369,51521.0
2022-10-05 15:05:00,40.97,41.0,40.9,40.97,45931.0,40.5171,40.5468,40.4479,40.5171,45931.0
2022-10-05 15:10:00,40.96,41.11,40.91,41.11,57938.0,40.5072,40.6555,40.4578,40.6555,57938.0
2022-10-05 15:15:00,41.12,41.27,41.06,41.16,34700.0,40.6654,40.8138,40.6061,40.705,34700.0
2022-10-05 15:20:00,41.19,41.2,41.08,41.13,25224.0,40.7347,40.7446,40.6259,40.6753,25224.0
2022-10-05 15:25:00,41.13,41.14,40.98,40.98,23469.0,40.6753,40.6852,40.527,40.527,23469.0
2022-10-05 15:30:00,40.99,41.08,40.99,41.01,46981.0,40.5369,40.6259,40.5369,40.5567,46981.0
2022-10-05 15:35:00,41.01,41.1,40.98,41.04,39761.0,40.5567,40.6457,40.527,40.5863,39761.0
2022-10-05 15:40:00,41.04,41.12,41.0,41.11,23495.0,40.5863,40.6654,40.5468,40.6555,23495.0
2022-10-05 15:45:00,41.07,41.16,40.96,40.98,33049.0,40.616,40.705,40.5072,40.527,33049.0
2022-10-05 15:50:00,40.98,40.98,40.59,40.65,93159.0,40.527,40.527,40.1413,40.2006,93159.0
2022-10-05 15:55:00,40.67,40.79,40.57,40.75,126739.0,40.2204,40.3391,40.1215,40.2995,126739.0
2022-10-06 09:30:00,40.44,40.9,40.43,40.86,176209.0,39.993,40.4479,39.9831,40.4083,176209.0
2022-10-06 09:35:00,40.87,41.09,40.78,41.08,134370.0,40.4182,40.6358,40.3292,40.6259,134370.0
2022-10-06 09:40:00,41.09,41.35,41.07,41.22,151629.0,40.6358,40.8929,40.616,40.7643,151629.0
2022-10-06 09:45:00,41.22,41.28,40.95,40.99,74032.0,40.7643,40.8237,40.4973,40.5369,74032.0
2022-10-06 09:50:00,40.99,41.27,40.96,41.19,37992.0,40.5369,40.8138,40.5072,40.7347,37992.0
2022-10-06 09:55:00,41.19,41.19,40.7,40.74,117694.0,40.7347,40.7347,40.2501,40.2896,117694.0
2022-10-06 10:00:00,40.73,40.73,40.28,40.36,109513.0,40.2797,40.2797,39.8347,39.9138,109513.0
2022-10-06 10:05:00,40.35,40.36,40.12,40.26,89821.0,39.904,39.9138,39.6765,39.8149,89821.0
2022-10-06 10:10:00,40.23,40.28,40.03,40.12,118694.0,39.7853,39.8347,39.5875,39.6765,118694.0
2022-10-06 10:15:00,40.14,40.39,40.13,40.23,95196.0,39.6963,39.9435,39.6864,39.7853,95196.0
2022-10-06 10:20:00,40.24,40.24,40.09,40.16,228113.0,39.7952,39.7952,39.6468,39.7161,228113.0
2022-10-06 10:25:00,40.16,40.28,39.98,40.0,174438.0,39.7161,39.8347,39.538,39.5578,174438.0
2022-10-06 10:30:00,40.0,40.23,39.99,40.04,85509.0,39.5578,39.7853,39.5479,39.5974,85509.0
2022-10-06 10:35:00,40.03,40.33,40.0,40.23,53338.0,39.5875,39.8842,39.5578,39.7853,53338.0
2022-10-06 10:40:00,40.23,40.39,40.21,40.32,46899.0,39.7853,39.9435,39.7655,39.8743,46899.0
2022-10-06 10:45:00,40.3,40.58,40.22,40.58,52599.0,39.8545,40.1314,39.7754,40.1314,52599.0
2022-10-06 10:50:00,40.56,40.63,40.47,40.6,48461.0,40.1116,40.1809,40.0226,40.1512,48461.0
2022-10-06 10:55:00,40.61,40.79,40.53,40.79,63296.0,40.1611,40.3391,40.082,40.3391,63296.0
2022-10-06 11:00:00,40.82,40.82,40.46,40.51,111727.0,40.3688,40.3688,40.0127,40.0622,111727.0
2022-10-06 11:05:00,40.53,40.7,40.51,40.58,27682.0,40.082,40.2501,40.0622,40.1314,27682.0
2022-10-06 11:10:00,40.59,40.6,40.4,40.42,41213.0,40.1413,40.1512,39.9534,39.9732,41213.0
2022-10-06 11:15:00,40.41,40.76,40.37,40.74,72610.0,39.9633,40.3094,39.9237,40.2896,72610.0
2022-10-06 11:20:00,40.73,40.9,40.7,40.88,54826.0,40.2797,40.4479,40.2501,40.4281,54826.0
2022-10-06 11:25:00,40.87,40.89,40.73,40.82,44877.0,40.4182,40.438,40.2797,40.3688,44877.0
2022-10-06 11:30:00,40.8,40.8,40.69,40.7,30010.0,40.349,40.349,40.2402,40.2501,30010.0
2022-10-06 11:35:00,40.68,40.82,40.62,40.63,17826.0,40.2303,40.3688,40.171,40.1809,17826.0
2022-10-06 11:40:00,40.63,40.73,40.57,40.62,22770.0,40.1809,40.2797,40.1215,40.171,22770.0
2022-10-06 11:45:00,40.61,40.82,40.61,40.8,21220.0,40.1611,40.3688,40.1611,40.349,21220.0
2022-10-06 11:50:00,40.78,40.97,40.76,40.82,44926.0,40.3292,40.5171,40.3094,40.3688,44926.0
2022-10-06 11:55:00,40.81,40.86,40.36,40.42,106012.0,40.3589,40.4083,39.9138,39.9732,106012.0
2022-10-06 12:00:00,40.4,40.44,40.27,40.3,21347.0,39.9534,39.993,39.8248,39.8545,21347.0
2022-10-06 12:05:00,40.29,40.33,40.25,40.28,32702.0,39.8446,39.8842,39.8051,39.8347,32702.0
2022-10-06 12:10:00,40.3,40.34,40.23,40.28,27632.0,39.8545,39.8941,39.7853,39.8347,27632.0
2022-10-06 12:15:00,40.3,40.36,40.24,40.31,24237.0,39.8545,39.9138,39.7952,39.8644,24237.0
2022-10-06 12:20:00,40.33,40.48,40.3,40.42,12566.0,39.8842,40.0325,39.8545,39.9732,12566.0
2022-10-06 12:25:00,40.44,40.53,40.41,40.52,38932.0,39.993,40.082,39.9633,40.0721,38932.0
2022-10-06 12:30:00,40.5,40.53,40.35,40.51,81177.0,40.0523,40.082,39.904,40.0622,81177.0
2022-10-06 12:35:00,40.51,40.57,40.46,40.57,8527.0,40.0622,40.1215,40.0127,40.1215,8527.0
2022-10-06 12:40:00,40.57,40.69,40.5,40.68,16269.0,40.1215,40.2402,40.0523,40.2303,16269.0
2022-10-06 12:45:00,40.67,40.79,40.62,40.69,75132.0,40.2204,40.3391,40.171,40.2402,75132.0
2022-10-06 12:50:00,40.69,40.7,40.61,40.63,52492.0,40.2402,40.2501,40.1611,40.1809,52492.0
2022-10-06 12:55:00,40.66,40.7,40.58,40.58,37861.0,40.2105,40.2501,40.1314,40.1314,37861.0
2022-10-06 13:00:00,40.61,40.66,40.45,40.52,18814.0,40.1611,40.2105,40.0028,40.0721,18814.0
2022-10-06 13:05:00,40.53,40.57,40.41,40.43,20166.0,40.082,40.1215,39.9633,39.9831,20166.0
2022-10-06 13:10:00,40.42,40.63,40.42,40.63,54479.0,39.9732,40.1809,39.9732,40.1809,54479.0
2022-10-06 13:15:00,40.62,40.71,40.57,40.62,11844.0,40.171,40.26,40.1215,40.171,11844.0
2022-10-06 13:20:00,40.65,40.74,40.62,40.63,87072.0,40.2006,40.2896,40.171,40.1809,87072.0
2022-10-06 13:25:00,40.62,40.71,40.58,40.7,23811.0,40.171,40.26,40.1314,40.2501,23811.0
2022-10-06 13:30:00,40.7,40.7,40.48,40.55,19250.0,40.2501,40.2501,40.0325,40.1017,19250.0
2022-10-06 13:35:00,40.54,40.55,40.46,40.49,5579.0,40.0919,40.1017,40.0127,40.0424,5579.0
2022-10-06 13:40:00,40.51,40.65,40.51,40.64,6119.0,40.0622,40.2006,40.0622,40.1907,6119.0
2022-10-06 13:45:00,40.65,40.68,40.62,40.68,23975.0,40.2006,40.2303,40.171,40.2303,23975.0
2022-10-06 13:50:00,40.69,40.71,40.57,40.67,19692.0,40.2402,40.26,40.1215,40.2204,19692.0
2022-10-06 13:55:00,40.68,40.75,40.65,40.68,28148.0,40.2303,40.2995,40.2006,40.2303,28148.0
2022-10-06 14:00:00,40.68,40.68,40.48,40.48,22635.0,40.2303,40.2303,40.0325,40.0325,22635.0
2022-10-06 14:05:00,40.49,40.49,40.37,40.42,30873.0,40.0424,40.0424,39.9237,39.9732,30873.0
2022-10-06 14:10:00,40.43,40.48,40.39,40.45,15211.0,39.9831,40.0325,39.9435,40.0028,15211.0
2022-10-06 14:15:00,40.44,40.44,40.33,40.36,34373.0,39.993,39.993,39.8842,39.9138,34373.0
2022-10-06 14:20:00,40.36,40.48,40.36,40.44,12341.0,39.9138,40.0325,39.9138,39.993,12341.0
2022-10-06 14:25:00,40.45,40.49,40.38,40.4,33419.0,40.0028,40.0424,39.9336,39.9534,33419.0
2022-10-06 14:30:00,40.4,40.52,40.29,40.33,49824.0,39.9534,40.0721,39.8446,39.8842,49824.0
2022-10-06 14:35:00,40.37,40.47,40.35,40.35,6894.0,39.9237,40.0226,39.904,39.904,6894.0
2022-10-06 14:40:00,40.37,40.4,40.29,40.29,9110.0,39.9237,39.9534,39.8446,39.8446,9110.0
2022-10-06 14:45:00,40.28,40.29,40.11,40.11,56516.0,39.8347,39.8446,39.6666,39.6666,56516.0
2022-10-06 14:50:00,40.1,40.15,39.99,40.13,93406.0,39.6567,39.7062,39.5479,39.6864,93406.0
2022-10-06 14:55:00,40.14,40.26,40.13,40.19,412938.0,39.6963,39.8149,39.6864,39.7457,412938.0
2022-10-06 15:00:00,40.18,40.21,40.04,40.19,26758.0,39.7358,39.7655,39.5974,39.7457,26758.0
2022-10-06 15:05:00,40.18,40.18,40.07,40.14,16596.0,39.7358,39.7358,39.627,39.6963,16596.0
2022-10-06 15:10:00,40.14,40.19,40.0,40.17,19584.0,39.6963,39.7457,39.5578,39.7259,19584.0
2022-10-06 15:15:00,40.19,40.23,40.1,40.19,44081.0,39.7457,39.7853,39.6567,39.7457,44081.0
2022-10-06 15:20:00,40.18,40.37,40.15,40.25,71290.0,39.7358,39.9237,39.7062,39.8051,71290.0
2022-10-06 15:25:00,40.25,40.38,40.22,40.37,32539.0,39.8051,39.9336,39.7754,39.9237,32539.0
2022-10-06 15:30:00,40.38,40.4,40.28,40.31,32295.0,39.9336,39.9534,39.8347,39.8644,32295.0
2022-10-06 15:35:00,40.29,40.33,40.25,40.27,51625.0,39.8446,39.8842,39.8051,39.8248,51625.0
2022-10-06 15:40:00,40.24,40.31,40.22,40.27,408548.0,39.7952,39.8644,39.7754,39.8248,408548.0
2022-10-06 15:45:00,40.25,40.32,40.12,40.15,73046.0,39.8051,39.8743,39.6765,39.7062,73046.0
2022-10-06 15:50:00,40.13,40.23,40.07,40.17,74731.0,39.6864,39.7853,39.627,39.7259,74731.0
2022-10-06 15:55:00,40.18,40.25,40.0,40.08,168910.0,39.7358,39.8051,39.5578,39.6369,168910.0
2022-10-07 09:30:00,38.72,38.73,38.38,38.62,1172687.0,38.292,38.3019,37.9557,38.1931,1172687.0
2022-10-07 09:35:00,38.6,38.74,38.48,38.58,126800.0,38.1733,38.3117,38.0546,38.1535,126800.0
2022-10-07 09:40:00,38.56,38.73,38.18,38.25,141992.0,38.1337,38.3019,37.7579,37.8272,141992.0
2022-10-07 09:45:00,38.24,38.32,38.11,38.12,172434.0,37.8173,37.8964,37.6887,37.6986,172434.0
2022-10-07 09:50:00,38.11,38.15,37.97,38.04,126861.0,37.6887,37.7283,37.5503,37.6195,126861.0
2022-10-07 09:55:00,38.01,38.05,37.84,37.88,146504.0,37.5898,37.6294,37.4217,37.4613,146504.0
2022-10-07 10:00:00,37.88,37.98,37.76,37.8,182427.0,37.4613,37.5601,37.3426,37.3821,182427.0
2022-10-07 10:05:00,37.82,38.07,37.8,37.97,108398.0,37.4019,37.6492,37.3821,37.5503,108398.0
2022-10-07 10:10:00,37.96,38.04,37.9,37.93,61974.0,37.5404,37.6195,37.481,37.5107,61974.0
2022-10-07 10:15:00,37.95,38.12,37.92,38.1,84117.0,37.5305,37.6986,37.5008,37.6788,84117.0
2022-10-07 10:20:00,38.09,38.25,38.04,38.1,56857.0,37.6689,37.8272,37.6195,37.6788,56857.0
2022-10-07 10:25:00,38.12,38.18,38.0,38.03,25154.0,37.6986,37.7579,37.5799,37.6096,25154.0
2022-10-07 10:30:00,38.06,38.06,37.9,37.92,22449.0,37.6393,37.6393,37.481,37.5008,22449.0
2022-10-07 10:35:00,37.9,37.91,37.78,37.78,17885.0,37.481,37.4909,37.3624,37.3624,17885.0
2022-10-07 10:40:00,37.78,37.98,37.78,37.95,21753.0,37.3624,37.5601,37.3624,37.5305,21753.0
2022-10-07 10:45:00,37.97,38.14,37.96,38.06,40919.0,37.5503,37.7184,37.5404,37.6393,40919.0
2022-10-07 10:50:00,38.06,38.08,37.89,38.06,28638.0,37.6393,37.659,37.4711,37.6393,28638.0
2022-10-07 10:55:00,38.06,38.15,37.95,37.96,29617.0,37.6393,37.7283,37.5305,37.5404,29617.0
2022-10-07 11:00:00,37.96,38.1,37.96,38.07,17327.0,37.5404,37.6788,37.5404,37.6492,17327.0
2022-10-07 11:05:00,38.07,38.07,37.87,37.93,16269.0,37.6492,37.6492,37.4514,37.5107,16269.0
2022-10-07 11:10:00,37.9,37.97,37.8,37.86,12842.0,37.481,37.5503,37.3821,37.4415,12842.0
2022-10-07 11:15:00,37.9,37.94,37.7,37.7,61154.0,37.481,37.5206,37.2832,37.2832,61154.0
2022-10-07 11:20:00,37.7,37.74,37.62,37.7,47555.0,37.2832,37.3228,37.2041,37.2832,47555.0
2022-10-07 11:25:00,37.72,37.79,37.68,37.79,18015.0,37.303,37.3722,37.2635,37.3722,18015.0
2022-10-07 11:30:00,37.82,37.87,37.69,37.7,104720.0,37.4019,37.4514,37.2734,37.2832,104720.0
2022-10-07 11:35:00,37.69,37.78,37.66,37.66,20201.0,37.2734,37.3624,37.2437,37.2437,20201.0
2022-10-07 11:40:00,37.67,37.73,37.52,37.58,32644.0,37.2536,37.3129,37.1052,37.1646,32644.0
2022-10-07 11:45:00,37.57,37.6,37.52,37.54,31837.0,37.1547,37.1844,37.1052,37.125,31837.0
2022-10-07 11:50:00,37.51,37.64,37.49,37.54,27213.0,37.0953,37.2239,37.0756,37.125,27213.0
2022-10-07 11:55:00,37.54,37.69,37.53,37.64,25311.0,37.125,37.2734,37.1151,37.2239,25311.0
2022-10-07 12:00:00,37.62,37.66,37.58,37.64,11489.0,37.2041,37.2437,37.1646,37.2239,11489.0
2022-10-07 12:05:00,37.67,37.7,37.59,37.67,11445.0,37.2536,37.2832,37.1745,37.2536,11445.0
2022-10-07 12:10:00,37.66,37.73,37.6,37.61,24794.0,37.2437,37.3129,37.1844,37.1942,24794.0
2022-10-07 12:15:00,37.6,37.62,37.57,37.59,16271.0,37.1844,37.2041,37.1547,37.1745,16271.0
2022-10-07 12:20:00,37.57,37.6,37.37,37.37,53593.0,37.1547,37.1844,36.9569,36.9569,53593.0
2022-10-07 12:25:00,37.39,37.43,37.34,37.36,25629.0,36.9767,37.0162,36.9272,36.947,25629.0
2022-10-07 12:30:00,37.36,37.36,37.26,37.27,46868.0,36.947,36.947,36.8481,36.858,46868.0
2022-10-07 12:35:00,37.28,37.35,37.27,37.3,22173.0,36.8679,36.9371,36.858,36.8877,22173.0
2022-10-07 12:40:00,37.33,37.34,37.24,37.27,25492.0,36.9173,36.9272,36.8283,36.858,25492.0
2022-10-07 12:45:00,37.27,37.28,37.19,37.21,18137.0,36.858,36.8679,36.7789,36.7987,18137.0
2022-10-07 12:50:00,37.21,37.29,37.19,37.22,31240.0,36.7987,36.8778,36.7789,36.8086,31240.0
2022-10-07 12:55:00,37.24,37.29,37.24,37.26,21987.0,36.8283,36.8778,36.8283,36.8481,21987.0
2022-10-07 13:00:00,37.26,37.27,37.14,37.19,30717.0,36.8481,36.858,36.7294,36.7789,30717.0
2022-10-07 13:05:00,37.19,37.22,37.1,37.11,17642.0,36.7789,36.8086,36.6899,36.6998,17642.0
2022-10-07 13:10:00,37.11,37.27,37.11,37.27,25197.0,36.6998,36.858,36.6998,36.858,25197.0
2022-10-07 13:15:00,37.28,37.39,37.25,37.35,10779.0,36.8679,36.9767,36.8382,36.9371,10779.0
2022-10-07 13:20:00,37.36,37.36,37.23,37.24,19005.0,36.947,36.947,36.8184,36.8283,19005.0
2022-10-07 13:25:00,37.26,37.33,37.23,37.25,13425.0,36.8481,36.9173,36.8184,36.8382,13425.0
2022-10-07 13:30:00,37.22,37.25,37.14,37.19,14498.0,36.8086,36.8382,36.7294,36.7789,14498.0
2022-10-07 13:35:00,37.18,37.26,37.18,37.21,19834.0,36.769,36.8481,36.769,36.7987,19834.0
2022-10-07 13:40:00,37.25,37.36,37.23,37.3,28221.0,36.8382,36.947,36.8184,36.8877,28221.0
2022-10-07 13:45:00,37.29,37.34,37.23,37.23,49828.0,36.8778,36.9272,36.8184,36.8184,49828.0
2022-10-07 13:50:00,37.22,37.26,37.15,37.17,10885.0,36.8086,36.8481,36.7393,36.7591,10885.0
2022-10-07 13:55:00,37.17,37.23,37.09,37.13,90005.0,36.7591,36.8184,36.68,36.7195,90005.0
2022-10-07 14:00:00,37.1,37.2,37.08,37.17,103789.0,36.6899,36.7888,36.6701,36.7591,103789.0
2022-10-07 14:05:00,37.17,37.22,37.13,37.16,86041.0,36.7591,36.8086,36.7195,36.7492,86041.0
2022-10-07 14:10:00,37.15,37.22,37.06,37.2,55608.0,36.7393,36.8086,36.6503,36.7888,55608.0
2022-10-07 14:15:00,37.22,37.25,37.14,37.14,11511.0,36.8086,36.8382,36.7294,36.7294,11511.0
2022-10-07 14:20:00,37.13,37.15,37.02,37.04,32809.0,36.7195,36.7393,36.6108,36.6305,32809.0
2022-10-07 14:25:00,37.09,37.1,36.99,37.0,22265.0,36.68,36.6899,36.5811,36.591,22265.0
2022-10-07 14:30:00,36.99,37.03,36.94,37.02,50841.0,36.5811,36.6207,36.5316,36.6108,50841.0
2022-10-07 14:35:00,37.05,37.13,37.04,37.06,21401.0,36.6404,36.7195,36.6305,36.6503,21401.0
2022-10-07 14:40:00,37.05,37.11,37.0,37.0,15737.0,36.6404,36.6998,36.591,36.591,15737.0
2022-10-07 14:45:00,37.01,37.03,36.95,37.0,22572.0,36.6009,36.6207,36.5415,36.591,22572.0
2022-10-07 14:50:00,37.04,37.06,36.98,37.02,38060.0,36.6305,36.6503,36.5712,36.6108,38060.0
2022-10-07 14:55:00,37.04,37.08,37.0,37.08,22243.0,36.6305,36.6701,36.591,36.6701,22243.0
2022-10-07 15:00:00,37.11,37.25,37.11,37.25,36006.0,36.6998,36.8382,36.6998,36.8382,36006.0
2022-10-07 15:05:00,37.25,37.26,37.1,37.13,49310.0,36.8382,36.8481,36.6899,36.7195,49310.0
2022-10-07 15:10:00,37.12,37.18,37.0,37.03,56903.0,36.7097,36.769,36.591,36.6207,56903.0
2022-10-07 15:15:00,37.01,37.06,36.94,36.95,30955.0,36.6009,36.6503,36.5316,36.5415,30955.0
2022-10-07 15:20:00,36.95,36.98,36.87,36.89,33734.0,36.5415,36.5712,36.4624,36.4822,33734.0
2022-10-07 15:25:00,36.91,36.91,36.75,36.79,23715.0,36.502,36.502,36.3437,36.3833,23715.0
2022-10-07 15:30:00,36.81,36.82,36.63,36.66,75267.0,36.4031,36.413,36.2251,36.2547,75267.0
2022-10-07 15:35:00,36.65,36.92,36.64,36.92,51971.0,36.2449,36.5119,36.235,36.5119,51971.0
2022-10-07 15:40:00,36.91,37.03,36.85,36.94,32249.0,36.502,36.6207,36.4426,36.5316,32249.0
2022-10-07 15:45:00,36.9,36.94,36.82,36.87,113054.0,36.4921,36.5316,36.413,36.4624,113054.0
2022-10-07 15:50:00,36.87,37.09,36.81,36.92,147647.0,36.4624,36.68,36.4031,36.5119,147647.0
2022-10-07 15:55:00,36.92,37.09,36.84,37.0,390564.0,36.5119,36.68,36.4328,36.591,390564.0
2022-10-10 09:30:00,37.05,37.17,36.7,36.76,176088.0,36.6404,36.7591,36.2943,36.3536,176088.0
2022-10-10 09:35:00,36.81,36.84,36.48,36.56,175057.0,36.4031,36.4328,36.0767,36.1558,175057.0
2022-10-10 09:40:00,36.55,36.72,36.49,36.6,82890.0,36.146,36.3141,36.0866,36.1954,82890.0
2022-10-10 09:45:00,36.61,36.84,36.61,36.63,37123.0,36.2053,36.4328,36.2053,36.2251,37123.0
2022-10-10 09:50:00,36.63,36.73,36.39,36.39,70134.0,36.2251,36.324,35.9877,35.9877,70134.0
2022-10-10 09:55:00,36.4,36.55,36.36,36.42,46762.0,35.9976,36.146,35.9581,36.0174,46762.0
2022-10-10 10:00:00,36.42,36.52,36.28,36.33,61127.0,36.0174,36.1163,35.8789,35.9284,61127.0
2022-10-10 10:05:00,36.34,36.54,36.23,36.27,74597.0,35.9383,36.1361,35.8295,35.8691,74597.0
2022-10-10 10:10:00,36.25,36.37,36.24,36.3,40267.0,35.8493,35.9679,35.8394,35.8987,40267.0
2022-10-10 10:15:00,36.29,36.49,36.28,36.46,36146.0,35.8888,36.0866,35.8789,36.057,36146.0
2022-10-10 10:20:00,36.47,36.56,36.44,36.47,26623.0,36.0668,36.1558,36.0372,36.0668,26623.0
2022-10-10 10:25:00,36.45,36.79,36.41,36.61,68562.0,36.0471,36.3833,36.0075,36.2053,68562.0
2022-10-10 10:30:00,36.6,36.69,36.33,36.37,106340.0,36.1954,36.2844,35.9284,35.9679,106340.0
2022-10-10 10:35:00,36.34,36.39,36.03,36.03,212199.0,35.9383,35.9877,35.6317,35.6317,212199.0
2022-10-10 10:40:00,36.02,36.1,36.0,36.06,52148.0,35.6218,35.7009,35.602,35.6614,52148.0
2022-10-10 10:45:00,36.1,36.19,36.06,36.1,32576.0,35.7009,35.7899,35.6614,35.7009,32576.0
2022-10-10 10:50:00,36.09,36.13,35.93,35.97,51104.0,35.691,35.7306,35.5328,35.5724,51104.0
2022-10-10 10:55:00,35.94,36.04,35.9,36.02,25044.0,35.5427,35.6416,35.5031,35.6218,25044.0
2022-10-10 11:00:00,36.0,36.01,35.86,35.92,40389.0,35.602,35.6119,35.4636,35.5229,40389.0
2022-10-10 11:05:00,35.94,36.03,35.92,35.97,6732.0,35.5427,35.6317,35.5229,35.5724,6732.0
2022-10-10 11:10:00,35.98,36.1,35.97,36.07,60493.0,35.5823,35.7009,35.5724,35.6713,60493.0
2022-10-10 11:15:00,36.08,36.1,35.97,35.98,23921.0,35.6812,35.7009,35.5724,35.5823,23921.0
2022-10-10 11:20:00,35.96,36.26,35.96,36.23,47708.0,35.5625,35.8592,35.5625,35.8295,47708.0
2022-10-10 11:25:00,36.19,36.21,36.1,36.13,21279.0,35.7899,35.8097,35.7009,35.7306,21279.0
2022-10-10 11:30:00,36.14,36.2,36.09,36.2,12992.0,35.7405,35.7998,35.691,35.7998,12992.0
2022-10-10 11:35:00,36.2,36.22,36.09,36.1,13245.0,35.7998,35.8196,35.691,35.7009,13245.0
2022-10-10 11:40:00,36.09,36.18,36.03,36.18,16603.0,35.691,35.78,35.6317,35.78,16603.0
2022-10-10 11:45:00,36.17,36.29,36.14,36.28,25612.0,35.7702,35.8888,35.7405,35.8789,25612.0
2022-10-10 11:50:00,36.28,36.46,36.27,36.36,38675.0,35.8789,36.057,35.8691,35.9581,38675.0
2022-10-10 11:55:00,36.37,36.39,36.25,36.26,18576.0,35.9679,35.9877,35.8493,35.8592,18576.0
2022-10-10 12:00:00,36.25,36.25,36.18,36.21,8106.0,35.8493,35.8493,35.78,35.8097,8106.0
2022-10-10 12:05:00,36.21,36.25,36.05,36.06,22025.0,35.8097,35.8493,35.6515,35.6614,22025.0
2022-10-10 12:10:00,36.07,36.11,36.04,36.11,6425.0,35.6713,35.7108,35.6416,35.7108,6425.0
2022-10-10 12:15:00,36.11,36.14,36.07,36.08,17238.0,35.7108,35.7405,35.6713,35.6812,17238.0
2022-10-10 12:20:00,36.03,36.05,35.83,35.87,24639.0,35.6317,35.6515,35.4339,35.4735,24639.0
2022-10-10 12:25:00,35.84,35.87,35.79,35.8,36216.0,35.4438,35.4735,35.3944,35.4042,36216.0
2022-10-10 12:30:00,35.82,35.88,35.8,35.82,23249.0,35.424,35.4834,35.4042,35.424,23249.0
2022-10-10 12:35:00,35.81,35.86,35.78,35.86,3238.0,35.4141,35.4636,35.3845,35.4636,3238.0
2022-10-10 12:40:00,35.87,35.9,35.82,35.84,5283.0,35.4735,35.5031,35.424,35.4438,5283.0
2022-10-10 12:45:00,35.81,35.84,35.77,35.8,21142.0,35.4141,35.4438,35.3746,35.4042,21142.0
2022-10-10 12:50:00,35.8,35.81,35.73,35.78,53828.0,35.4042,35.4141,35.335,35.3845,53828.0
2022-10-10 12:55:00,35.79,35.84,35.71,35.71,40715.0,35.3944,35.4438,35.3152,35.3152,40715.0
2022-10-10 13:00:00,35.7,35.71,35.59,35.6,31043.0,35.3054,35.3152,35.1966,35.2065,31043.0
2022-10-10 13:05:00,35.62,35.63,35.56,35.59,20153.0,35.2262,35.2361,35.1669,35.1966,20153.0
2022-10-10 13:10:00,35.59,35.81,35.52,35.77,70603.0,35.1966,35.4141,35.1273,35.3746,70603.0
2022-10-10 13:15:00,35.79,35.86,35.72,35.8,40850.0,35.3944,35.4636,35.3251,35.4042,40850.0
2022-10-10 13:20:00,35.82,35.92,35.82,35.85,10129.0,35.424,35.5229,35.424,35.4537,10129.0
2022-10-10 13:25:00,35.84,35.9,35.82,35.89,10756.0,35.4438,35.5031,35.424,35.4933,10756.0
2022-10-10 13:30:00,35.88,36.12,35.88,36.02,29201.0,35.4834,35.7207,35.4834,35.6218,29201.0
2022-10-10 13:35:00,36.05,36.14,36.03,36.12,26609.0,35.6515,35.7405,35.6317,35.7207,26609.0
2022-10-10 13:40:00,36.14,36.14,36.03,36.03,13467.0,35.7405,35.7405,35.6317,35.6317,13467.0
2022-10-10 13:45:00,36.03,36.66,36.03,36.59,253469.0,35.6317,36.2547,35.6317,36.1855,253469.0
2022-10-10 13:50:00,36.56,36.78,36.55,36.75,122076.0,36.1558,36.3734,36.146,36.3437,122076.0
2022-10-10 13:55:00,36.76,36.78,36.56,36.58,45866.0,36.3536,36.3734,36.1558,36.1756,45866.0
2022-10-10 14:00:00,36.58,36.58,36.48,36.51,53274.0,36.1756,36.1756,36.0767,36.1064,53274.0
2022-10-10 14:05:00,36.52,36.52,36.38,36.4,33392.0,36.1163,36.1163,35.9778,35.9976,33392.0
2022-10-10 14:10:00,36.39,36.44,36.28,36.29,31694.0,35.9877,36.0372,35.8789,35.8888,31694.0
2022-10-10 14:15:00,36.28,36.3,36.21,36.27,9500.0,35.8789,35.8987,35.8097,35.8691,9500.0
2022-10-10 14:20:00,36.27,36.35,36.15,36.23,31707.0,35.8691,35.9482,35.7504,35.8295,31707.0
2022-10-10 14:25:00,36.24,36.39,36.24,36.33,7907.0,35.8394,35.9877,35.8394,35.9284,7907.0
2022-10-10 14:30:00,36.31,36.56,36.28,36.5,37734.0,35.9086,36.1558,35.8789,36.0965,37734.0
2022-10-10 14:35:00,36.47,36.59,36.45,36.59,35406.0,36.0668,36.1855,36.0471,36.1855,35406.0
2022-10-10 14:40:00,36.59,36.62,36.39,36.43,18200.0,36.1855,36.2152,35.9877,36.0273,18200.0
2022-10-10 14:45:00,36.4,36.42,36.3,36.36,33160.0,35.9976,36.0174,35.8987,35.9581,33160.0
2022-10-10 14:50:00,36.36,36.46,36.33,36.42,18435.0,35.9581,36.057,35.9284,36.0174,18435.0
2022-10-10 14:55:00,36.42,36.42,36.25,36.35,32275.0,36.0174,36.0174,35.8493,35.9482,32275.0
2022-10-10 15:00:00,36.35,36.48,36.24,36.3,35101.0,35.9482,36.0767,35.8394,35.8987,35101.0
2022-10-10 15:05:00,36.29,36.4,36.27,36.39,25015.0,35.8888,35.9976,35.8691,35.9877,25015.0
2022-10-10 15:10:00,36.38,36.5,36.33,36.46,19710.0,35.9778,36.0965,35.9284,36.057,19710.0
2022-10-10 15:15:00,36.47,36.66,36.45,36.64,28399.0,36.0668,36.2547,36.0471,36.235,28399.0
2022-10-10 15:20:00,36.64,36.67,36.51,36.56,19151.0,36.235,36.2646,36.1064,36.1558,19151.0
2022-10-10 15:25:00,36.56,36.56,36.34,36.38,101905.0,36.1558,36.1558,35.9383,35.9778,101905.0
2022-10-10 15:30:00,36.4,36.5,36.35,36.44,33962.0,35.9976,36.0965,35.9482,36.0372,33962.0
2022-10-10 15:35:00,36.44,36.61,36.42,36.5,23993.0,36.0372,36.2053,36.0174,36.0965,23993.0
2022-10-10 15:40:00,36.51,36.53,36.37,36.4,27648.0,36.1064,36.1262,35.9679,35.9976,27648.0
2022-10-10 15:45:00,36.42,36.56,36.37,36.51,44561.0,36.0174,36.1558,35.9679,36.1064,44561.0
2022-10-10 15:50:00,36.5,36.57,36.33,36.48,50444.0,36.0965,36.1657,35.9284,36.0767,50444.0
2022-10-10 15:55:00,36.44,36.45,36.19,36.21,97453.0,36.0372,36.0471,35.7899,35.8097,97453.0
2022-10-11 09:30:00,35.79,35.96,35.63,35.65,157113.0,35.3944,35.5625,35.2361,35.2559,157113.0
2022-10-11 09:35:00,35.64,35.67,35.49,35.54,105138.0,35.246,35.2757,35.0977,35.1471,105138.0
2022-10-11 09:40:00,35.54,35.59,35.41,35.53,110173.0,35.1471,35.1966,35.0186,35.1372,110173.0
2022-10-11 09:45:00,35.52,35.65,35.31,35.41,82057.0,35.1273,35.2559,34.9197,35.0186,82057.0
2022-10-11 09:50:00,35.43,35.5,35.33,35.33,35156.0,35.0383,35.1076,34.9394,34.9394,35156.0
2022-10-11 09:55:00,35.33,35.39,35.15,35.17,66612.0,34.9394,34.9988,34.7614,34.7812,66612.0
2022-10-11 10:00:00,35.14,35.14,34.95,35.05,83842.0,34.7515,34.7515,34.5636,34.6625,83842.0
2022-10-11 10:05:00,35.04,35.15,34.99,35.09,64077.0,34.6526,34.7614,34.6032,34.7021,64077.0
2022-10-11 10:10:00,35.07,35.29,35.05,35.24,80310.0,34.6823,34.8999,34.6625,34.8504,80310.0
2022-10-11 10:15:00,35.25,35.36,35.18,35.25,88360.0,34.8603,34.9691,34.7911,34.8603,88360.0
2022-10-11 10:20:00,35.19,35.24,35.13,35.19,35292.0,34.801,34.8504,34.7417,34.801,35292.0
2022-10-11 10:25:00,35.18,35.31,35.17,35.19,19243.0,34.7911,34.9197,34.7812,34.801,19243.0
2022-10-11 10:30:00,35.18,35.44,35.07,35.38,38852.0,34.7911,35.0482,34.6823,34.9889,38852.0
2022-10-11 10:35:00,35.37,35.48,35.3,35.46,21474.0,34.979,35.0878,34.9098,35.068,21474.0
2022-10-11 10:40:00,35.47,35.68,35.46,35.54,219958.0,35.0779,35.2856,35.068,35.1471,219958.0
2022-10-11 10:45:00,35.55,35.58,35.41,35.41,57150.0,35.157,35.1867,35.0186,35.0186,57150.0
2022-10-11 10:50:00,35.42,35.53,35.39,35.47,26232.0,35.0284,35.1372,34.9988,35.0779,26232.0
2022-10-11 10:55:00,35.46,35.61,35.31,35.32,73095.0,35.068,35.2163,34.9197,34.9296,73095.0
2022-10-11 11:00:00,35.31,35.83,35.31,35.77,402052.0,34.9197,35.4339,34.9197,35.3746,402052.0
2022-10-11 11:05:00,35.78,35.78,35.5,35.56,50739.0,35.3845,35.3845,35.1076,35.1669,50739.0
2022-10-11 11:10:00,35.59,35.64,35.5,35.61,47388.0,35.1966,35.246,35.1076,35.2163,47388.0
2022-10-11 11:15:00,35.6,35.77,35.6,35.65,47838.0,35.2065,35.3746,35.2065,35.2559,47838.0
2022-10-11 11:20:00,35.66,35.75,35.6,35.68,40994.0,35.2658,35.3548,35.2065,35.2856,40994.0
2022-10-11 11:25:00,35.69,35.81,35.58,35.72,55431.0,35.2955,35.4141,35.1867,35.3251,55431.0
2022-10-11 11:30:00,35.77,35.9,35.7,35.88,62218.0,35.3746,35.5031,35.3054,35.4834,62218.0
2022-10-11 11:35:00,35.9,36.07,35.86,35.91,509783.0,35.5031,35.6713,35.4636,35.513,509783.0
2022-10-11 11:40:00,35.93,36.15,35.86,36.15,95200.0,35.5328,35.7504,35.4636,35.7504,95200.0
2022-10-11 11:45:00,36.16,36.3,36.09,36.22,140930.0,35.7603,35.8987,35.691,35.8196,140930.0
2022-10-11 11:50:00,36.27,36.3,36.1,36.1,67807.0,35.8691,35.8987,35.7009,35.7009,67807.0
2022-10-11 11:55:00,36.1,36.17,36.04,36.07,20446.0,35.7009,35.7702,35.6416,35.6713,20446.0
2022-10-11 12:00:00,36.08,36.08,35.86,35.88,24505.0,35.6812,35.6812,35.4636,35.4834,24505.0
2022-10-11 12:05:00,35.89,35.9,35.76,35.8,34991.0,35.4933,35.5031,35.3647,35.4042,34991.0
2022-10-11 12:10:00,35.82,36.0,35.81,36.0,31738.0,35.424,35.602,35.4141,35.602,31738.0
2022-10-11 12:15:00,35.98,36.19,35.97,36.19,36008.0,35.5823,35.7899,35.5724,35.7899,36008.0
2022-10-11 12:20:00,36.18,36.3,36.15,36.23,62757.0,35.78,35.8987,35.7504,35.8295,62757.0
2022-10-11 12:25:00,36.24,36.24,36.11,36.14,56592.0,35.8394,35.8394,35.7108,35.7405,56592.0
2022-10-11 12:30:00,36.14,36.25,36.13,36.17,30270.0,35.7405,35.8493,35.7306,35.7702,30270.0
2022-10-11 12:35:00,36.17,36.29,36.11,36.29,29755.0,35.7702,35.8888,35.7108,35.8888,29755.0
2022-10-11 12:40:00,36.28,36.49,36.26,36.49,62090.0,35.8789,36.0866,35.8592,36.0866,62090.0
2022-10-11 12:45:00,36.47,36.58,36.47,36.49,375581.0,36.0668,36.1756,36.0668,36.0866,375581.0
2022-10-11 12:50:00,36.51,36.51,36.33,36.33,52127.0,36.1064,36.1064,35.9284,35.9284,52127.0
2022-10-11 12:55:00,36.34,36.37,36.28,36.3,12652.0,35.9383,35.9679,35.8789,35.8987,12652.0
2022-10-11 13:00:00,36.31,36.36,36.29,36.3,12870.0,35.9086,35.9581,35.8888,35.8987,12870.0
2022-10-11 13:05:00,36.3,36.36,36.2,36.35,124435.0,35.8987,35.9581,35.7998,35.9482,124435.0
2022-10-11 13:10:00,36.36,36.39,36.25,36.26,14224.0,35.9581,35.9877,35.8493,35.8592,14224.0
2022-10-11 13:15:00,36.3,36.33,36.14,36.25,69031.0,35.8987,35.9284,35.7405,35.8493,69031.0
2022-10-11 13:20:00,36.23,36.29,36.21,36.29,69713.0,35.8295,35.8888,35.8097,35.8888,69713.0
2022-10-11 13:25:00,36.29,36.31,36.0,36.06,67189.0,35.8888,35.9086,35.602,35.6614,67189.0
2022-10-11 13:30:00,36.05,36.1,35.95,36.1,55388.0,35.6515,35.7009,35.5526,35.7009,55388.0
2022-10-11 13:35:00,36.1,36.12,36.02,36.09,13563.0,35.7009,35.7207,35.6218,35.691,13563.0
2022-10-11 13:40:00,36.09,36.14,36.07,36.12,10086.0,35.691,35.7405,35.6713,35.7207,10086.0
2022-10-11 13:45:00,36.12,36.24,36.11,36.11,25906.0,35.7207,35.8394,35.7108,35.7108,25906.0
2022-10-11 13:50:00,36.09,36.23,36.04,36.11,20240.0,35.691,35.8295,35.6416,35.7108,20240.0
2022-10-11 13:55:00,36.11,36.17,36.06,36.17,44341.0,35.7108,35.7702,35.6614,35.7702,44341.0
2022-10-11 14:00:00,36.16,36.21,36.09,36.2,9354.0,35.7603,35.8097,35.691,35.7998,9354.0
2022-10-11 14:05:00,36.16,36.23,35.99,36.08,31569.0,35.7603,35.8295,35.5921,35.6812,31569.0
2022-10-11 14:10:00,36.05,36.05,35.88,35.97,25328.0,35.6515,35.6515,35.4834,35.5724,25328.0
2022-10-11 14:15:00,35.95,35.96,35.82,35.83,24672.0,35.5526,35.5625,35.424,35.4339,24672.0
2022-10-11 14:20:00,35.82,35.98,35.82,35.98,14594.0,35.424,35.5823,35.424,35.5823,14594.0
2022-10-11 14:25:00,35.99,36.07,35.96,36.02,22839.0,35.5921,35.6713,35.5625,35.6218,22839.0
2022-10-11 14:30:00,36.02,36.11,36.01,36.07,26324.0,35.6218,35.7108,35.6119,35.6713,26324.0
2022-10-11 14:35:00,36.06,36.06,35.95,36.01,34587.0,35.6614,35.6614,35.5526,35.6119,34587.0
2022-10-11 14:40:00,36.01,36.07,35.83,35.83,22429.0,35.6119,35.6713,35.4339,35.4339,22429.0
2022-10-11 14:45:00,35.83,35.84,35.43,35.51,131684.0,35.4339,35.4438,35.0383,35.1175,131684.0
2022-10-11 14:50:00,35.52,35.56,35.29,35.31,105191.0,35.1273,35.1669,34.8999,34.9197,105191.0
2022-10-11 14:55:00,35.3,35.32,35.08,35.14,114235.0,34.9098,34.9296,34.6922,34.7515,114235.0
2022-10-11 15:00:00,35.11,35.2,35.01,35.09,100485.0,34.7219,34.8109,34.623,34.7021,100485.0
2022-10-11 15:05:00,35.08,35.18,34.99,35.03,98909.0,34.6922,34.7911,34.6032,34.6428,98909.0
2022-10-11 15:10:00,35.02,35.06,34.84,34.95,176811.0,34.6329,34.6724,34.4549,34.5636,176811.0
2022-10-11 15:15:00,34.96,35.09,34.8,35.03,97751.0,34.5735,34.7021,34.4153,34.6428,97751.0
2022-10-11 15:20:00,35.02,35.22,35.01,35.13,67769.0,34.6329,34.8307,34.623,34.7417,67769.0
2022-10-11 15:25:00,35.17,35.21,34.97,35.09,85359.0,34.7812,34.8208,34.5834,34.7021,85359.0
2022-10-11 15:30:00,35.1,35.16,34.97,35.1,56304.0,34.712,34.7713,34.5834,34.712,56304.0
2022-10-11 15:35:00,35.1,35.3,35.09,35.29,57946.0,34.712,34.9098,34.7021,34.8999,57946.0
2022-10-11 15:40:00,35.23,35.25,35.13,35.25,71505.0,34.8405,34.8603,34.7417,34.8603,71505.0
2022-10-11 15:45:00,35.26,35.35,35.16,35.31,55620.0,34.8702,34.9592,34.7713,34.9197,55620.0
2022-10-11 15:50:00,35.32,35.32,35.07,35.27,86210.0,34.9296,34.9296,34.6823,34.8801,86210.0
2022-10-11 15:55:00,35.26,35.39,35.26,35.31,259523.0,34.8702,34.9988,34.8702,34.9197,259523.0
2022-10-12 09:30:00,35.45,35.48,35.05,35.21,246981.0,35.0581,35.0878,34.6625,34.8208,246981.0
2022-10-12 09:35:00,35.2,35.78,35.18,35.7,351427.0,34.8109,35.3845,34.7911,35.3054,351427.0
2022-10-12 09:40:00,35.7,35.85,35.5,35.85,366413.0,35.3054,35.4537,35.1076,35.4537,366413.0
2022-10-12 09:45:00,35.85,35.97,35.61,35.66,139083.0,35.4537,35.5724,35.2163,35.2658,139083.0
2022-10-12 09:50:00,35.64,35.75,35.51,35.56,49617.0,35.246,35.3548,35.1175,35.1669,49617.0
2022-10-12 09:55:00,35.57,35.7,35.49,35.61,33466.0,35.1768,35.3054,35.0977,35.2163,33466.0
2022-10-12 10:00:00,35.62,35.71,35.53,35.55,88482.0,35.2262,35.3152,35.1372,35.157,88482.0
2022-10-12 10:05:00,35.56,35.58,35.28,35.38,65782.0,35.1669,35.1867,34.89,34.9889,65782.0
2022-10-12 10:10:00,35.38,35.41,35.25,35.28,39424.0,34.9889,35.0186,34.8603,34.89,39424.0
2022-10-12 10:15:00,35.26,35.4,35.19,35.38,44772.0,34.8702,35.0087,34.801,34.9889,44772.0
2022-10-12 10:20:00,35.34,35.34,35.09,35.24,35018.0,34.9493,34.9493,34.7021,34.8504,35018.0
2022-10-12 10:25:00,35.22,35.54,35.21,35.44,51945.0,34.8307,35.1471,34.8208,35.0482,51945.0
2022-10-12 10:30:00,35.44,35.57,35.37,35.44,23544.0,35.0482,35.1768,34.979,35.0482,23544.0
2022-10-12 10:35:00,35.45,35.45,35.24,35.25,39041.0,35.0581,35.0581,34.8504,34.8603,39041.0
2022-10-12 10:40:00,35.25,35.26,35.15,35.15,22429.0,34.8603,34.8702,34.7614,34.7614,22429.0
2022-10-12 10:45:00,35.13,35.29,35.07,35.26,48335.0,34.7417,34.8999,34.6823,34.8702,48335.0
2022-10-12 10:50:00,35.27,35.37,35.23,35.36,36633.0,34.8801,34.979,34.8405,34.9691,36633.0
2022-10-12 10:55:00,35.34,35.39,35.25,35.26,43328.0,34.9493,34.9988,34.8603,34.8702,43328.0
2022-10-12 11:00:00,35.24,35.49,35.22,35.41,43046.0,34.8504,35.0977,34.8307,35.0186,43046.0
2022-10-12 11:05:00,35.4,35.5,35.38,35.46,31476.0,35.0087,35.1076,34.9889,35.068,31476.0
2022-10-12 11:10:00,35.44,35.56,35.44,35.54,29369.0,35.0482,35.1669,35.0482,35.1471,29369.0
2022-10-12 11:15:00,35.55,35.61,35.49,35.59,47698.0,35.157,35.2163,35.0977,35.1966,47698.0
2022-10-12 11:20:00,35.57,35.67,35.51,35.56,34264.0,35.1768,35.2757,35.1175,35.1669,34264.0
2022-10-12 11:25:00,35.57,35.6,35.47,35.6,18487.0,35.1768,35.2065,35.0779,35.2065,18487.0
2022-10-12 11:30:00,35.6,35.6,35.45,35.49,31928.0,35.2065,35.2065,35.0581,35.0977,31928.0
2022-10-12 11:35:00,35.49,35.65,35.46,35.52,31223.0,35.0977,35.2559,35.068,35.1273,31223.0
2022-10-12 11:40:00,35.51,35.75,35.47,35.67,65580.0,35.1175,35.3548,35.0779,35.2757,65580.0
2022-10-12 11:45:00,35.66,35.66,35.59,35.64,9904.0,35.2658,35.2658,35.1966,35.246,9904.0
2022-10-12 11:50:00,35.63,35.78,35.62,35.76,47065.0,35.2361,35.3845,35.2262,35.3647,47065.0
2022-10-12 11:55:00,35.77,35.8,35.71,35.76,24537.0,35.3746,35.4042,35.3152,35.3647,24537.0
2022-10-12 12:00:00,35.76,35.8,35.7,35.71,7829.0,35.3647,35.4042,35.3054,35.3152,7829.0
2022-10-12 12:05:00,35.71,35.82,35.58,35.62,25855.0,35.3152,35.424,35.1867,35.2262,25855.0
2022-10-12 12:10:00,35.62,35.63,35.45,35.52,18476.0,35.2262,35.2361,35.0581,35.1273,18476.0
2022-10-12 12:15:00,35.52,35.59,35.5,35.58,29327.0,35.1273,35.1966,35.1076,35.1867,29327.0
2022-10-12 12:20:00,35.58,35.6,35.52,35.54,6931.0,35.1867,35.2065,35.1273,35.1471,6931.0
2022-10-12 12:25:00,35.52,35.58,35.38,35.42,11041.0,35.1273,35.1867,34.9889,35.0284,11041.0
2022-10-12 12:30:00,35.41,35.44,35.34,35.41,13799.0,35.0186,35.0482,34.9493,35.0186,13799.0
2022-10-12 12:35:00,35.43,35.45,35.29,35.31,20024.0,35.0383,35.0581,34.8999,34.9197,20024.0
2022-10-12 12:40:00,35.3,35.35,35.29,35.34,8860.0,34.9098,34.9592,34.8999,34.9493,8860.0
2022-10-12 12:45:00,35.36,35.46,35.36,35.43,31218.0,34.9691,35.068,34.9691,35.0383,31218.0
2022-10-12 12:50:00,35.44,35.52,35.44,35.5,10771.0,35.0482,35.1273,35.0482,35.1076,10771.0
2022-10-12 12:55:00,35.51,35.58,35.5,35.56,11013.0,35.1175,35.1867,35.1076,35.1669,11013.0
2022-10-12 13:00:00,35.56,35.62,35.52,35.52,10789.0,35.1669,35.2262,35.1273,35.1273,10789.0
2022-10-12 13:05:00,35.49,35.59,35.48,35.58,10916.0,35.0977,35.1966,35.0878,35.1867,10916.0
2022-10-12 13:10:00,35.58,35.59,35.54,35.58,16683.0,35.1867,35.1966,35.1471,35.1867,16683.0
2022-10-12 13:15:00,35.53,35.53,35.45,35.46,8237.0,35.1372,35.1372,35.0581,35.068,8237.0
2022-10-12 13:20:00,35.47,35.48,35.42,35.43,14063.0,35.0779,35.0878,35.0284,35.0383,14063.0
2022-10-12 13:25:00,35.42,35.52,35.42,35.5,10039.0,35.0284,35.1273,35.0284,35.1076,10039.0
2022-10-12 13:30:00,35.49,35.49,35.33,35.36,16630.0,35.0977,35.0977,34.9394,34.9691,16630.0
2022-10-12 13:35:00,35.33,35.35,35.27,35.35,8065.0,34.9394,34.9592,34.8801,34.9592,8065.0
2022-10-12 13:40:00,35.37,35.37,35.3,35.34,4723.0,34.979,34.979,34.9098,34.9493,4723.0
2022-10-12 13:45:00,35.34,35.41,35.31,35.38,9134.0,34.9493,35.0186,34.9197,34.9889,9134.0
2022-10-12 13:50:00,35.36,35.39,35.31,35.35,27618.0,34.9691,34.9988,34.9197,34.9592,27618.0
2022-10-12 13:55:00,35.32,35.37,35.28,35.34,36167.0,34.9296,34.979,34.89,34.9493,36167.0
2022-10-12 14:00:00,35.36,35.59,35.22,35.32,109092.0,34.9691,35.1966,34.8307,34.9296,109092.0
2022-10-12 14:05:00,35.33,35.67,35.3,35.53,48270.0,34.9394,35.2757,34.9098,35.1372,48270.0
2022-10-12 14:10:00,35.51,35.73,35.42,35.68,93165.0,35.1175,35.335,35.0284,35.2856,93165.0
2022-10-12 14:15:00,35.68,35.71,35.53,35.62,41227.0,35.2856,35.3152,35.1372,35.2262,41227.0
2022-10-12 14:20:00,35.62,35.64,35.43,35.54,23418.0,35.2262,35.246,35.0383,35.1471,23418.0
2022-10-12 14:25:00,35.52,35.77,35.52,35.71,27719.0,35.1273,35.3746,35.1273,35.3152,27719.0
2022-10-12 14:30:00,35.74,35.78,35.59,35.69,21444.0,35.3449,35.3845,35.1966,35.2955,21444.0
2022-10-12 14:35:00,35.68,35.74,35.64,35.64,25763.0,35.2856,35.3449,35.246,35.246,25763.0
2022-10-12 14:40:00,35.65,35.69,35.58,35.62,32323.0,35.2559,35.2955,35.1867,35.2262,32323.0
2022-10-12 14:45:00,35.55,35.63,35.49,35.5,23879.0,35.157,35.2361,35.0977,35.1076,23879.0
2022-10-12 14:50:00,35.49,35.52,35.39,35.42,27881.0,35.0977,35.1273,34.9988,35.0284,27881.0
2022-10-12 14:55:00,35.4,35.48,35.35,35.38,60588.0,35.0087,35.0878,34.9592,34.9889,60588.0
2022-10-12 15:00:00,35.37,35.42,35.27,35.29,15599.0,34.979,35.0284,34.8801,34.8999,15599.0
2022-10-12 15:05:00,35.29,35.39,35.26,35.31,19996.0,34.8999,34.9988,34.8702,34.9197,19996.0
2022-10-12 15:10:00,35.33,35.38,35.33,35.37,11236.0,34.9394,34.9889,34.9394,34.979,11236.0
2022-10-12 15:15:00,35.39,35.48,35.28,35.47,16744.0,34.9988,35.0878,34.89,35.0779,16744.0
2022-10-12 15:20:00,35.48,35.52,35.4,35.42,17002.0,35.0878,35.1273,35.0087,35.0284,17002.0
2022-10-12 15:25:00,35.42,35.5,35.39,35.41,29341.0,35.0284,35.1076,34.9988,35.0186,29341.0
2022-10-12 15:30:00,35.41,35.54,35.39,35.52,19316.0,35.0186,35.1471,34.9988,35.1273,19316.0
2022-10-12 15:35:00,35.54,35.57,35.51,35.52,31791.0,35.1471,35.1768,35.1175,35.1273,31791.0
2022-10-12 15:40:00,35.54,35.54,35.48,35.52,168541.0,35.1471,35.1471,35.0878,35.1273,168541.0
2022-10-12 15:45:00,35.51,35.52,35.39,35.39,82772.0,35.1175,35.1273,34.9988,34.9988,82772.0
2022-10-12 15:50:00,35.39,35.44,35.33,35.39,73355.0,34.9988,35.0482,34.9394,34.9988,73355.0
2022-10-12 15:55:00,35.4,35.4,35.24,35.25,157038.0,35.0087,35.0087,34.8504,34.8603,157038.0
2022-10-13 09:30:00,33.21,33.32,32.97,33.32,429773.0,32.8429,32.9517,32.6055,32.9517,429773.0
2022-10-13 09:35:00,33.32,33.34,33.03,33.16,188497.0,32.9517,32.9714,32.6649,32.7934,188497.0
2022-10-13 09:40:00,33.16,33.42,33.02,33.21,151454.0,32.7934,33.0506,32.655,32.8429,151454.0
2022-10-13 09:45:00,33.23,33.63,33.16,33.63,121964.0,32.8627,33.2582,32.7934,33.2582,121964.0
2022-10-13 09:50:00,33.62,33.92,33.58,33.77,471797.0,33.2483,33.545,33.2088,33.3967,471797.0
2022-10-13 09:55:00,33.75,33.82,33.63,33.82,202491.0,33.3769,33.4461,33.2582,33.4461,202491.0
2022-10-13 10:00:00,33.83,33.98,33.72,33.97,238689.0,33.456,33.6044,33.3472,33.5945,238689.0
2022-10-13 10:05:00,33.99,34.2,33.87,34.15,346946.0,33.6143,33.8219,33.4956,33.7725,346946.0
2022-10-13 10:10:00,34.12,34.35,34.0,34.33,153646.0,33.7428,33.9703,33.6241,33.9505,153646.0
2022-10-13 10:15:00,34.32,34.33,34.0,34.02,116858.0,33.9406,33.9505,33.6241,33.6439,116858.0
2022-10-13 10:20:00,34.05,34.09,33.92,33.96,100813.0,33.6736,33.7132,33.545,33.5846,100813.0
2022-10-13 10:25:00,33.93,34.01,33.74,33.81,126425.0,33.5549,33.634,33.367,33.4362,126425.0
2022-10-13 10:30:00,33.84,34.08,33.79,33.9,116563.0,33.4659,33.7033,33.4165,33.5253,116563.0
2022-10-13 10:35:00,33.88,34.06,33.79,34.05,51809.0,33.5055,33.6835,33.4165,33.6736,51809.0
2022-10-13 10:40:00,34.04,34.2,33.96,34.04,91954.0,33.6637,33.8219,33.5846,33.6637,91954.0
2022-10-13 10:45:00,34.02,34.3,34.01,34.24,97893.0,33.6439,33.9208,33.634,33.8615,97893.0
2022-10-13 10:50:00,34.26,34.27,34.03,34.19,87713.0,33.8813,33.8912,33.6538,33.812,87713.0
2022-10-13 10:55:00,34.17,34.43,34.1,34.11,147283.0,33.7923,34.0494,33.723,33.7329,147283.0
2022-10-13 11:00:00,34.09,34.29,34.01,34.27,42564.0,33.7132,33.9109,33.634,33.8912,42564.0
2022-10-13 11:05:00,34.25,34.89,34.25,34.83,235898.0,33.8714,34.5043,33.8714,34.445,235898.0
2022-10-13 11:10:00,34.83,35.02,34.7,35.0,115266.0,34.445,34.6329,34.3164,34.6131,115266.0
2022-10-13 11:15:00,35.02,35.75,34.91,35.5,555124.0,34.6329,35.3548,34.5241,35.1076,555124.0
2022-10-13 11:20:00,35.51,36.42,35.5,35.73,716906.0,35.1175,36.0174,35.1076,35.335,716906.0
2022-10-13 11:25:00,35.73,35.87,35.53,35.82,139507.0,35.335,35.4735,35.1372,35.424,139507.0
2022-10-13 11:30:00,35.82,35.95,35.67,35.8,126128.0,35.424,35.5526,35.2757,35.4042,126128.0
2022-10-13 11:35:00,35.83,36.88,35.82,36.63,418770.0,35.4339,36.4723,35.424,36.2251,418770.0
2022-10-13 11:40:00,36.66,37.05,36.39,36.41,285121.0,36.2547,36.6404,35.9877,36.0075,285121.0
2022-10-13 11:45:00,36.43,36.46,36.22,36.27,127618.0,36.0273,36.057,35.8196,35.8691,127618.0
2022-10-13 11:50:00,36.26,36.48,36.12,36.38,88223.0,35.8592,36.0767,35.7207,35.9778,88223.0
2022-10-13 11:55:00,36.41,36.46,36.2,36.33,39849.0,36.0075,36.057,35.7998,35.9284,39849.0
2022-10-13 12:00:00,36.38,36.61,36.31,36.52,76291.0,35.9778,36.2053,35.9086,36.1163,76291.0
2022-10-13 12:05:00,36.56,36.58,36.26,36.29,45880.0,36.1558,36.1756,35.8592,35.8888,45880.0
2022-10-13 12:10:00,36.28,36.33,35.94,36.03,133197.0,35.8789,35.9284,35.5427,35.6317,133197.0
2022-10-13 12:15:00,36.04,36.12,35.81,35.86,144556.0,35.6416,35.7207,35.4141,35.4636,144556.0
2022-10-13 12:20:00,35.85,36.01,35.76,35.94,53622.0,35.4537,35.6119,35.3647,35.5427,53622.0
2022-10-13 12:25:00,35.84,35.95,35.81,35.83,80769.0,35.4438,35.5526,35.4141,35.4339,80769.0
2022-10-13 12:30:00,35.84,35.98,35.79,35.97,28153.0,35.4438,35.5823,35.3944,35.5724,28153.0
2022-10-13 12:35:00,35.98,35.99,35.85,35.85,24303.0,35.5823,35.5921,35.4537,35.4537,24303.0
2022-10-13 12:40:00,35.87,36.17,35.87,36.14,64185.0,35.4735,35.7702,35.4735,35.7405,64185.0
2022-10-13 12:45:00,36.14,36.16,35.99,36.16,46634.0,35.7405,35.7603,35.5921,35.7603,46634.0
2022-10-13 12:50:00,36.14,36.26,36.07,36.07,40547.0,35.7405,35.8592,35.6713,35.6713,40547.0
2022-10-13 12:55:00,36.07,36.16,36.04,36.13,18930.0,35.6713,35.7603,35.6416,35.7306,18930.0
2022-10-13 13:00:00,36.16,36.42,36.16,36.41,55038.0,35.7603,36.0174,35.7603,36.0075,55038.0
2022-10-13 13:05:00,36.42,36.44,36.27,36.28,44700.0,36.0174,36.0372,35.8691,35.8789,44700.0
2022-10-13 13:10:00,36.27,36.34,36.2,36.27,19210.0,35.8691,35.9383,35.7998,35.8691,19210.0
2022-10-13 13:15:00,36.27,36.43,36.27,36.39,27510.0,35.8691,36.0273,35.8691,35.9877,27510.0
2022-10-13 13:20:00,36.43,36.68,36.43,36.67,36134.0,36.0273,36.2745,36.0273,36.2646,36134.0
2022-10-13 13:25:00,36.65,36.86,36.63,36.73,80049.0,36.2449,36.4525,36.2251,36.324,80049.0
2022-10-13 13:30:00,36.78,37.07,36.77,37.0,89079.0,36.3734,36.6602,36.3635,36.591,89079.0
2022-10-13 13:35:00,37.01,37.02,36.81,36.86,63708.0,36.6009,36.6108,36.4031,36.4525,63708.0
2022-10-13 13:40:00,36.87,36.89,36.68,36.72,47189.0,36.4624,36.4822,36.2745,36.3141,47189.0
2022-10-13 13:45:00,36.73,36.74,36.63,36.73,32895.0,36.324,36.3339,36.2251,36.324,32895.0
2022-10-13 13:50:00,36.73,36.82,36.7,36.76,33004.0,36.324,36.413,36.2943,36.3536,33004.0
2022-10-13 13:55:00,36.78,36.8,36.69,36.78,27550.0,36.3734,36.3932,36.2844,36.3734,27550.0
2022-10-13 14:00:00,36.71,36.77,36.66,36.73,25568.0,36.3042,36.3635,36.2547,36.324,25568.0
2022-10-13 14:05:00,36.75,36.79,36.61,36.66,22002.0,36.3437,36.3833,36.2053,36.2547,22002.0
2022-10-13 14:10:00,36.64,36.69,36.5,36.63,31627.0,36.235,36.2844,36.0965,36.2251,31627.0
2022-10-13 14:15:00,36.64,36.72,36.62,36.65,19733.0,36.235,36.3141,36.2152,36.2449,19733.0
2022-10-13 14:20:00,36.65,36.69,36.59,36.64,29804.0,36.2449,36.2844,36.1855,36.235,29804.0
2022-10-13 14:25:00,36.63,36.63,36.35,36.37,40198.0,36.2251,36.2251,35.9482,35.9679,40198.0
2022-10-13 14:30:00,36.38,36.5,36.37,36.48,27703.0,35.9778,36.0965,35.9679,36.0767,27703.0
2022-10-13 14:35:00,36.49,36.68,36.47,36.66,69070.0,36.0866,36.2745,36.0668,36.2547,69070.0
2022-10-13 14:40:00,36.64,36.72,36.59,36.72,32906.0,36.235,36.3141,36.1855,36.3141,32906.0
2022-10-13 14:45:00,36.73,36.85,36.69,36.76,361618.0,36.324,36.4426,36.2844,36.3536,361618.0
2022-10-13 14:50:00,36.77,36.94,36.75,36.88,70302.0,36.3635,36.5316,36.3437,36.4723,70302.0
2022-10-13 14:55:00,36.9,37.1,36.85,37.0,139849.0,36.4921,36.6899,36.4426,36.591,139849.0
2022-10-13 15:00:00,37.0,37.0,36.84,36.9,58770.0,36.591,36.591,36.4328,36.4921,58770.0
2022-10-13 15:05:00,36.91,37.22,36.9,37.21,105302.0,36.502,36.8086,36.4921,36.7987,105302.0
2022-10-13 15:10:00,37.22,37.23,37.07,37.08,46931.0,36.8086,36.8184,36.6602,36.6701,46931.0
2022-10-13 15:15:00,37.07,37.18,37.02,37.08,30278.0,36.6602,36.769,36.6108,36.6701,30278.0
2022-10-13 15:20:00,37.08,37.08,36.91,36.96,47930.0,36.6701,36.6701,36.502,36.5514,47930.0
2022-10-13 15:25:00,36.97,37.03,36.9,36.92,60341.0,36.5613,36.6207,36.4921,36.5119,60341.0
2022-10-13 15:30:00,36.9,37.06,36.73,36.79,36512.0,36.4921,36.6503,36.324,36.3833,36512.0
2022-10-13 15:35:00,36.79,36.81,36.66,36.81,50361.0,36.3833,36.4031,36.2547,36.4031,50361.0
2022-10-13 15:40:00,36.79,36.94,36.71,36.92,46478.0,36.3833,36.5316,36.3042,36.5119,46478.0
2022-10-13 15:45:00,36.9,36.99,36.85,36.94,51110.0,36.4921,36.5811,36.4426,36.5316,51110.0
2022-10-13 15:50:00,36.94,37.16,36.79,37.03,298807.0,36.5316,36.7492,36.3833,36.6207,298807.0
2022-10-13 15:55:00,37.02,37.05,36.82,36.86,224285.0,36.6108,36.6404,36.413,36.4525,224285.0
2022-10-14 09:30:00,37.52,37.69,37.01,37.15,357999.0,37.1052,37.2734,36.6009,36.7393,357999.0
2022-10-14 09:35:00,37.15,37.64,37.05,37.59,227790.0,36.7393,37.2239,36.6404,37.1745,227790.0
2022-10-14 09:40:00,37.58,37.58,36.98,36.98,198638.0,37.1646,37.1646,36.5712,36.5712,198638.0
2022-10-14 09:45:00,36.98,36.98,36.62,36.78,252592.0,36.5712,36.5712,36.2152,36.3734,252592.0
2022-10-14 09:50:00,36.78,36.96,36.51,36.65,308014.0,36.3734,36.5514,36.1064,36.2449,308014.0
2022-10-14 09:55:00,36.69,36.8,36.59,36.66,110010.0,36.2844,36.3932,36.1855,36.2547,110010.0
2022-10-14 10:00:00,36.63,36.64,35.87,36.28,550062.0,36.2251,36.235,35.4735,35.8789,550062.0
2022-10-14 10:05:00,36.33,36.48,36.08,36.19,111056.0,35.9284,36.0767,35.6812,35.7899,111056.0
2022-10-14 10:10:00,36.15,36.23,35.62,35.72,246947.0,35.7504,35.8295,35.2262,35.3251,246947.0
2022-10-14 10:15:00,35.7,35.87,35.64,35.78,94430.0,35.3054,35.4735,35.246,35.3845,94430.0
2022-10-14 10:20:00,35.79,35.79,35.39,35.51,186219.0,35.3944,35.3944,34.9988,35.1175,186219.0
2022-10-14 10:25:00,35.52,35.89,35.47,35.78,107496.0,35.1273,35.4933,35.0779,35.3845,107496.0
2022-10-14 10:30:00,35.77,35.95,35.7,35.71,163132.0,35.3746,35.5526,35.3054,35.3152,163132.0
2022-10-14 10:35:00,35.75,35.9,35.61,35.74,146525.0,35.3548,35.5031,35.2163,35.3449,146525.0
2022-10-14 10:40:00,35.72,35.86,35.34,35.37,117415.0,35.3251,35.4636,34.9493,34.979,117415.0
2022-10-14 10:45:00,35.37,35.57,35.35,35.39,108139.0,34.979,35.1768,34.9592,34.9988,108139.0
2022-10-14 10:50:00,35.4,35.77,35.33,35.67,143759.0,35.0087,35.3746,34.9394,35.2757,143759.0
2022-10-14 10:55:00,35.65,35.83,35.6,35.75,134269.0,35.2559,35.4339,35.2065,35.3548,134269.0
2022-10-14 11:00:00,35.76,36.12,35.75,36.02,203909.0,35.3647,35.7207,35.3548,35.6218,203909.0
2022-10-14 11:05:00,36.04,36.04,35.79,35.81,50556.0,35.6416,35.6416,35.3944,35.4141,50556.0
2022-10-14 11:10:00,35.81,35.84,35.54,35.55,80541.0,35.4141,35.4438,35.1471,35.157,80541.0
2022-10-14 11:15:00,35.56,35.63,35.41,35.45,70696.0,35.1669,35.2361,35.0186,35.0581,70696.0
2022-10-14 11:20:00,35.45,35.73,35.44,35.64,85918.0,35.0581,35.335,35.0482,35.246,85918.0
2022-10-14 11:25:00,35.67,35.82,35.67,35.79,55765.0,35.2757,35.424,35.2757,35.3944,55765.0
2022-10-14 11:30:00,35.78,35.78,35.54,35.54,76777.0,35.3845,35.3845,35.1471,35.1471,76777.0
2022-10-14 11:35:00,35.55,35.64,35.48,35.63,24986.0,35.157,35.246,35.0878,35.2361,24986.0
2022-10-14 11:40:00,35.64,35.68,35.38,35.48,57487.0,35.246,35.2856,34.9889,35.0878,57487.0
2022-10-14 11:45:00,35.46,35.46,35.19,35.3,154647.0,35.068,35.068,34.801,34.9098,154647.0
2022-10-14 11:50:00,35.29,35.38,35.13,35.26,34328.0,34.8999,34.9889,34.7417,34.8702,34328.0
2022-10-14 11:55:00,35.25,35.33,35.19,35.21,24581.0,34.8603,34.9394,34.801,34.8208,24581.0
2022-10-14 12:00:00,35.2,35.48,35.17,35.44,62973.0,34.8109,35.0878,34.7812,35.0482,62973.0
2022-10-14 12:05:00,35.43,35.43,34.99,34.99,76578.0,35.0383,35.0383,34.6032,34.6032,76578.0
2022-10-14 12:10:00,34.98,35.11,34.93,34.96,50942.0,34.5933,34.7219,34.5439,34.5735,50942.0
2022-10-14 12:15:00,34.97,35.08,34.87,35.07,387325.0,34.5834,34.6922,34.4845,34.6823,387325.0
2022-10-14 12:20:00,35.02,35.15,34.99,35.11,23364.0,34.6329,34.7614,34.6032,34.7219,23364.0
2022-10-14 12:25:00,35.11,35.2,35.1,35.2,14814.0,34.7219,34.8109,34.712,34.8109,14814.0
2022-10-14 12:30:00,35.19,35.29,35.11,35.12,23131.0,34.801,34.8999,34.7219,34.7318,23131.0
2022-10-14 12:35:00,35.11,35.32,35.09,35.23,28358.0,34.7219,34.9296,34.7021,34.8405,28358.0
2022-10-14 12:40:00,35.2,35.41,35.2,35.36,33662.0,34.8109,35.0186,34.8109,34.9691,33662.0
2022-10-14 12:45:00,35.35,35.37,35.19,35.19,16639.0,34.9592,34.979,34.801,34.801,16639.0
2022-10-14 12:50:00,35.17,35.17,35.04,35.12,36120.0,34.7812,34.7812,34.6526,34.7318,36120.0
2022-10-14 12:55:00,35.11,35.15,35.08,35.12,23219.0,34.7219,34.7614,34.6922,34.7318,23219.0
2022-10-14 13:00:00,35.12,35.32,35.1,35.22,20619.0,34.7318,34.9296,34.712,34.8307,20619.0
2022-10-14 13:05:00,35.21,35.21,35.02,35.08,57449.0,34.8208,34.8208,34.6329,34.6922,57449.0
2022-10-14 13:10:00,35.08,35.17,35.03,35.03,7276.0,34.6922,34.7812,34.6428,34.6428,7276.0
2022-10-14 13:15:00,35.02,35.12,35.02,35.06,10935.0,34.6329,34.7318,34.6329,34.6724,10935.0
2022-10-14 13:20:00,35.05,35.14,34.95,35.08,16436.0,34.6625,34.7515,34.5636,34.6922,16436.0
2022-10-14 13:25:00,35.09,35.16,35.02,35.15,18448.0,34.7021,34.7713,34.6329,34.7614,18448.0
2022-10-14 13:30:00,35.14,35.25,35.13,35.2,26036.0,34.7515,34.8603,34.7417,34.8109,26036.0
2022-10-14 13:35:00,35.22,35.29,35.11,35.23,31202.0,34.8307,34.8999,34.7219,34.8405,31202.0
2022-10-14 13:40:00,35.23,35.32,35.16,35.18,22657.0,34.8405,34.9296,34.7713,34.7911,22657.0
2022-10-14 13:45:00,35.15,35.28,35.15,35.24,7871.0,34.7614,34.89,34.7614,34.8504,7871.0
2022-10-14 13:50:00,35.21,35.23,35.12,35.22,7907.0,34.8208,34.8405,34.7318,34.8307,7907.0
2022-10-14 13:55:00,35.22,35.33,35.18,35.32,10722.0,34.8307,34.9394,34.7911,34.9296,10722.0
2022-10-14 14:00:00,35.33,35.33,35.17,35.21,9218.0,34.9394,34.9394,34.7812,34.8208,9218.0
2022-10-14 14:05:00,35.2,35.22,35.05,35.12,18273.0,34.8109,34.8307,34.6625,34.7318,18273.0
2022-10-14 14:10:00,35.09,35.1,34.97,34.99,10900.0,34.7021,34.712,34.5834,34.6032,10900.0
2022-10-14 14:15:00,34.98,35.01,34.8,34.8,45806.0,34.5933,34.623,34.4153,34.4153,45806.0
2022-10-14 14:20:00,34.81,34.91,34.81,34.87,28722.0,34.4252,34.5241,34.4252,34.4845,28722.0
2022-10-14 14:25:00,34.87,34.92,34.79,34.92,29426.0,34.4845,34.534,34.4054,34.534,29426.0
2022-10-14 14:30:00,34.91,34.96,34.85,34.87,19128.0,34.5241,34.5735,34.4648,34.4845,19128.0
2022-10-14 14:35:00,34.88,34.93,34.85,34.88,4937.0,34.4944,34.5439,34.4648,34.4944,4937.0
2022-10-14 14:40:00,34.86,34.92,34.78,34.89,31589.0,34.4746,34.534,34.3955,34.5043,31589.0
2022-10-14 14:45:00,34.89,34.94,34.81,34.94,16150.0,34.5043,34.5538,34.4252,34.5538,16150.0
2022-10-14 14:50:00,34.93,34.95,34.89,34.91,11380.0,34.5439,34.5636,34.5043,34.5241,11380.0
2022-10-14 14:55:00,34.88,34.98,34.88,34.98,15691.0,34.4944,34.5933,34.4944,34.5933,15691.0
2022-10-14 15:00:00,34.98,35.16,34.98,35.06,66432.0,34.5933,34.7713,34.5933,34.6724,66432.0
2022-10-14 15:05:00,35.06,35.08,34.88,34.94,57213.0,34.6724,34.6922,34.4944,34.5538,57213.0
2022-10-14 15:10:00,34.91,34.96,34.8,34.83,10191.0,34.5241,34.5735,34.4153,34.445,10191.0
2022-10-14 15:15:00,34.81,34.82,34.72,34.8,66655.0,34.4252,34.4351,34.3362,34.4153,66655.0
2022-10-14 15:20:00,34.78,34.88,34.76,34.86,42259.0,34.3955,34.4944,34.3757,34.4746,42259.0
2022-10-14 15:25:00,34.85,34.93,34.81,34.92,18516.0,34.4648,34.5439,34.4252,34.534,18516.0
2022-10-14 15:30:00,34.9,35.0,34.8,35.0,247676.0,34.5142,34.6131,34.4153,34.6131,247676.0
2022-10-14 15:35:00,34.99,35.04,34.85,34.89,150422.0,34.6032,34.6526,34.4648,34.5043,150422.0
2022-10-14 15:40:00,34.9,34.9,34.81,34.9,30670.0,34.5142,34.5142,34.4252,34.5142,30670.0
2022-10-14 15:45:00,34.87,34.87,34.72,34.8,135009.0,34.4845,34.4845,34.3362,34.4153,135009.0
2022-10-14 15:50:00,34.81,34.91,34.69,34.77,102112.0,34.4252,34.5241,34.3065,34.3856,102112.0
2022-10-14 15:55:00,34.76,34.76,34.49,34.62,361535.0,34.3757,34.3757,34.1087,34.2373,361535.0
2022-10-17 09:30:00,36.25,36.59,36.25,36.51,550025.0,35.8493,36.1855,35.8493,36.1064,550025.0
2022-10-17 09:35:00,36.51,36.85,36.51,36.77,218710.0,36.1064,36.4426,36.1064,36.3635,218710.0
2022-10-17 09:40:00,36.77,36.97,36.77,36.84,189948.0,36.3635,36.5613,36.3635,36.4328,189948.0
2022-10-17 09:45:00,36.85,36.88,36.69,36.86,118890.0,36.4426,36.4723,36.2844,36.4525,118890.0
2022-10-17 09:50:00,36.89,36.99,36.75,36.81,68056.0,36.4822,36.5811,36.3437,36.4031,68056.0
2022-10-17 09:55:00,36.85,36.85,36.58,36.71,121764.0,36.4426,36.4426,36.1756,36.3042,121764.0
2022-10-17 10:00:00,36.71,36.81,36.62,36.79,66021.0,36.3042,36.4031,36.2152,36.3833,66021.0
2022-10-17 10:05:00,36.8,36.86,36.7,36.71,96656.0,36.3932,36.4525,36.2943,36.3042,96656.0
2022-10-17 10:10:00,36.71,37.07,36.71,37.05,201617.0,36.3042,36.6602,36.3042,36.6404,201617.0
2022-10-17 10:15:00,37.07,37.09,36.89,36.93,103337.0,36.6602,36.68,36.4822,36.5218,103337.0
2022-10-17 10:20:00,36.95,37.02,36.8,36.82,43177.0,36.5415,36.6108,36.3932,36.413,43177.0
2022-10-17 10:25:00,36.81,36.83,36.75,36.8,22139.0,36.4031,36.4229,36.3437,36.3932,22139.0
2022-10-17 10:30:00,36.83,36.92,36.7,36.74,61739.0,36.4229,36.5119,36.2943,36.3339,61739.0
2022-10-17 10:35:00,36.75,36.93,36.74,36.89,30137.0,36.3437,36.5218,36.3339,36.4822,30137.0
2022-10-17 10:40:00,36.88,36.92,36.82,36.84,25034.0,36.4723,36.5119,36.413,36.4328,25034.0
2022-10-17 10:45:00,36.87,36.9,36.75,36.8,21230.0,36.4624,36.4921,36.3437,36.3932,21230.0
2022-10-17 10:50:00,36.77,36.78,36.46,36.52,124812.0,36.3635,36.3734,36.057,36.1163,124812.0
2022-10-17 10:55:00,36.54,36.56,36.43,36.54,30968.0,36.1361,36.1558,36.0273,36.1361,30968.0
2022-10-17 11:00:00,36.53,36.71,36.53,36.61,69272.0,36.1262,36.3042,36.1262,36.2053,69272.0
2022-10-17 11:05:00,36.63,36.64,36.44,36.45,23611.0,36.2251,36.235,36.0372,36.0471,23611.0
2022-10-17 11:10:00,36.47,36.62,36.45,36.52,24763.0,36.0668,36.2152,36.0471,36.1163,24763.0
2022-10-17 11:15:00,36.53,36.53,36.38,36.42,19189.0,36.1262,36.1262,35.9778,36.0174,19189.0
2022-10-17 11:20:00,36.45,36.65,36.42,36.63,43116.0,36.0471,36.2449,36.0174,36.2251,43116.0
2022-10-17 11:25:00,36.64,36.83,36.64,36.81,50961.0,36.235,36.4229,36.235,36.4031,50961.0
2022-10-17 11:30:00,36.82,36.85,36.74,36.84,55907.0,36.413,36.4426,36.3339,36.4328,55907.0
2022-10-17 11:35:00,36.83,36.85,36.74,36.85,22190.0,36.4229,36.4426,36.3339,36.4426,22190.0
2022-10-17 11:40:00,36.87,37.0,36.87,36.91,45300.0,36.4624,36.591,36.4624,36.502,45300.0
2022-10-17 11:45:00,36.92,36.99,36.89,36.99,39320.0,36.5119,36.5811,36.4822,36.5811,39320.0
2022-10-17 11:50:00,36.97,37.1,36.95,37.06,75628.0,36.5613,36.6899,36.5415,36.6503,75628.0
2022-10-17 11:55:00,37.07,37.07,36.96,36.97,19892.0,36.6602,36.6602,36.5514,36.5613,19892.0
2022-10-17 12:00:00,36.98,37.02,36.9,36.93,461473.0,36.5712,36.6108,36.4921,36.5218,461473.0
2022-10-17 12:05:00,36.93,37.07,36.93,37.04,43108.0,36.5218,36.6602,36.5218,36.6305,43108.0
2022-10-17 12:10:00,37.06,37.07,36.78,36.89,40634.0,36.6503,36.6602,36.3734,36.4822,40634.0
2022-10-17 12:15:00,36.9,36.92,36.81,36.81,15797.0,36.4921,36.5119,36.4031,36.4031,15797.0
2022-10-17 12:20:00,36.81,36.86,36.76,36.84,30727.0,36.4031,36.4525,36.3536,36.4328,30727.0
2022-10-17 12:25:00,36.85,36.93,36.84,36.9,34523.0,36.4426,36.5218,36.4328,36.4921,34523.0
2022-10-17 12:30:00,36.91,37.01,36.89,37.0,30982.0,36.502,36.6009,36.4822,36.591,30982.0
2022-10-17 12:35:00,37.0,37.02,36.86,36.92,17269.0,36.591,36.6108,36.4525,36.5119,17269.0
2022-10-17 12:40:00,36.91,36.92,36.75,36.83,33747.0,36.502,36.5119,36.3437,36.4229,33747.0
2022-10-17 12:45:00,36.82,36.9,36.74,36.87,299348.0,36.413,36.4921,36.3339,36.4624,299348.0
2022-10-17 12:50:00,36.86,36.94,36.83,36.94,45895.0,36.4525,36.5316,36.4229,36.5316,45895.0
2022-10-17 12:55:00,36.92,36.92,36.82,36.85,14531.0,36.5119,36.5119,36.413,36.4426,14531.0
2022-10-17 13:00:00,36.85,36.89,36.73,36.84,15167.0,36.4426,36.4822,36.324,36.4328,15167.0
2022-10-17 13:05:00,36.85,36.92,36.85,36.91,15780.0,36.4426,36.5119,36.4426,36.502,15780.0
2022-10-17 13:10:00,36.88,36.93,36.85,36.9,10052.0,36.4723,36.5218,36.4426,36.4921,10052.0
2022-10-17 13:15:00,36.91,36.96,36.81,36.82,28259.0,36.502,36.5514,36.4031,36.413,28259.0
2022-10-17 13:20:00,36.81,37.0,36.8,36.99,12180.0,36.4031,36.591,36.3932,36.5811,12180.0
2022-10-17 13:25:00,36.99,36.99,36.89,36.92,50778.0,36.5811,36.5811,36.4822,36.5119,50778.0
2022-10-17 13:30:00,36.92,36.95,36.9,36.94,22333.0,36.5119,36.5415,36.4921,36.5316,22333.0
2022-10-17 13:35:00,36.94,36.99,36.91,36.98,10728.0,36.5316,36.5811,36.502,36.5712,10728.0
2022-10-17 13:40:00,36.98,37.0,36.96,36.96,31320.0,36.5712,36.591,36.5514,36.5514,31320.0
2022-10-17 13:45:00,36.95,37.1,36.94,37.07,48251.0,36.5415,36.6899,36.5316,36.6602,48251.0
2022-10-17 13:50:00,37.05,37.11,37.05,37.08,58853.0,36.6404,36.6998,36.6404,36.6701,58853.0
2022-10-17 13:55:00,37.06,37.08,37.02,37.05,21588.0,36.6503,36.6701,36.6108,36.6404,21588.0
2022-10-17 14:00:00,37.06,37.17,36.97,37.01,79248.0,36.6503,36.7591,36.5613,36.6009,79248.0
2022-10-17 14:05:00,37.0,37.06,36.97,37.05,3943.0,36.591,36.6503,36.5613,36.6404,3943.0
2022-10-17 14:10:00,37.05,37.1,37.0,37.04,16792.0,36.6404,36.6899,36.591,36.6305,16792.0
2022-10-17 14:15:00,37.03,37.05,36.99,37.05,17792.0,36.6207,36.6404,36.5811,36.6404,17792.0
2022-10-17 14:20:00,37.02,37.03,36.92,36.95,15242.0,36.6108,36.6207,36.5119,36.5415,15242.0
2022-10-17 14:25:00,36.95,36.98,36.86,36.93,35763.0,36.5415,36.5712,36.4525,36.5218,35763.0
2022-10-17 14:30:00,36.97,36.97,36.88,36.9,33035.0,36.5613,36.5613,36.4723,36.4921,33035.0
2022-10-17 14:35:00,36.9,37.03,36.89,37.02,44490.0,36.4921,36.6207,36.4822,36.6108,44490.0
2022-10-17 14:40:00,37.03,37.1,37.01,37.06,15671.0,36.6207,36.6899,36.6009,36.6503,15671.0
2022-10-17 14:45:00,37.08,37.09,37.02,37.07,34036.0,36.6701,36.68,36.6108,36.6602,34036.0
2022-10-17 14:50:00,37.02,37.05,36.97,37.0,8537.0,36.6108,36.6404,36.5613,36.591,8537.0
2022-10-17 14:55:00,36.99,37.03,36.95,36.95,34534.0,36.5811,36.6207,36.5415,36.5415,34534.0
2022-10-17 15:00:00,36.94,36.98,36.82,36.86,50649.0,36.5316,36.5712,36.413,36.4525,50649.0
2022-10-17 15:05:00,36.91,36.94,36.82,36.85,43293.0,36.502,36.5316,36.413,36.4426,43293.0
2022-10-17 15:10:00,36.84,36.93,36.81,36.93,24661.0,36.4328,36.5218,36.4031,36.5218,24661.0
2022-10-17 15:15:00,36.92,36.96,36.83,36.91,15688.0,36.5119,36.5514,36.4229,36.502,15688.0
2022-10-17 15:20:00,36.91,37.0,36.82,37.0,19454.0,36.502,36.591,36.413,36.591,19454.0
2022-10-17 15:25:00,37.0,37.02,36.96,37.01,51831.0,36.591,36.6108,36.5514,36.6009,51831.0
2022-10-17 15:30:00,37.0,37.06,36.94,37.02,46573.0,36.591,36.6503,36.5316,36.6108,46573.0
2022-10-17 15:35:00,37.02,37.03,36.96,36.99,39004.0,36.6108,36.6207,36.5514,36.5811,39004.0
2022-10-17 15:40:00,36.96,37.09,36.95,37.08,37055.0,36.5514,36.68,36.5415,36.6701,37055.0
2022-10-17 15:45:00,37.07,37.1,37.02,37.03,73496.0,36.6602,36.6899,36.6108,36.6207,73496.0
2022-10-17 15:50:00,37.03,37.12,37.01,37.05,91729.0,36.6207,36.7097,36.6009,36.6404,91729.0
2022-10-17 15:55:00,37.03,37.03,36.83,36.95,410842.0,36.6207,36.6207,36.4229,36.5415,410842.0
2022-10-18 09:30:00,38.89,39.07,38.73,38.74,346032.0,38.4601,38.6381,38.3019,38.3117,346032.0
2022-10-18 09:35:00,38.71,38.84,38.6,38.61,110030.0,38.2821,38.4106,38.1733,38.1832,110030.0
2022-10-18 09:40:00,38.6,38.72,38.53,38.67,266717.0,38.1733,38.292,38.1041,38.2425,266717.0
2022-10-18 09:45:00,38.69,38.69,38.44,38.6,79484.0,38.2623,38.2623,38.0151,38.1733,79484.0
2022-10-18 09:50:00,38.61,38.68,38.19,38.2,92292.0,38.1832,38.2524,37.7678,37.7777,92292.0
2022-10-18 09:55:00,38.19,38.41,38.16,38.26,66960.0,37.7678,37.9854,37.7382,37.8371,66960.0
2022-10-18 10:00:00,38.25,38.43,38.23,38.34,61907.0,37.8272,38.0052,37.8074,37.9162,61907.0
2022-10-18 10:05:00,38.34,38.48,38.23,38.45,50764.0,37.9162,38.0546,37.8074,38.025,50764.0
2022-10-18 10:10:00,38.44,38.47,38.39,38.41,58993.0,38.0151,38.0447,37.9656,37.9854,58993.0
2022-10-18 10:15:00,38.4,38.49,38.22,38.33,77740.0,37.9755,38.0645,37.7975,37.9063,77740.0
2022-10-18 10:20:00,38.34,38.35,38.09,38.13,58993.0,37.9162,37.9261,37.6689,37.7085,58993.0
2022-10-18 10:25:00,38.14,38.2,37.93,37.95,61567.0,37.7184,37.7777,37.5107,37.5305,61567.0
2022-10-18 10:30:00,37.93,37.99,37.84,37.9,66977.0,37.5107,37.57,37.4217,37.481,66977.0
2022-10-18 10:35:00,37.91,37.95,37.63,37.69,118894.0,37.4909,37.5305,37.214,37.2734,118894.0
2022-10-18 10:40:00,37.68,37.85,37.68,37.84,52104.0,37.2635,37.4316,37.2635,37.4217,52104.0
2022-10-18 10:45:00,37.86,38.08,37.8,38.04,50699.0,37.4415,37.659,37.3821,37.6195,50699.0
2022-10-18 10:50:00,38.02,38.03,37.87,37.96,44618.0,37.5997,37.6096,37.4514,37.5404,44618.0
2022-10-18 10:55:00,37.96,37.96,37.81,37.84,28788.0,37.5404,37.5404,37.392,37.4217,28788.0
2022-10-18 11:00:00,37.82,37.88,37.71,37.84,58956.0,37.4019,37.4613,37.2931,37.4217,58956.0
2022-10-18 11:05:00,37.84,37.91,37.51,37.58,75620.0,37.4217,37.4909,37.0953,37.1646,75620.0
2022-10-18 11:10:00,37.58,37.65,37.14,37.27,594380.0,37.1646,37.2338,36.7294,36.858,594380.0
2022-10-18 11:15:00,37.26,37.38,37.23,37.26,62842.0,36.8481,36.9668,36.8184,36.8481,62842.0
2022-10-18 11:20:00,37.26,37.28,37.0,37.04,60123.0,36.8481,36.8679,36.591,36.6305,60123.0
2022-10-18 11:25:00,37.01,37.12,36.94,37.07,63808.0,36.6009,36.7097,36.5316,36.6602,63808.0
2022-10-18 11:30:00,37.06,37.11,36.95,37.08,556302.0,36.6503,36.6998,36.5415,36.6701,556302.0
2022-10-18 11:35:00,37.06,37.11,36.77,36.89,134347.0,36.6503,36.6998,36.3635,36.4822,134347.0
2022-10-18 11:40:00,36.91,37.04,36.79,37.02,68055.0,36.502,36.6305,36.3833,36.6108,68055.0
2022-10-18 11:45:00,37.01,37.18,36.99,37.16,54340.0,36.6009,36.769,36.5811,36.7492,54340.0
2022-10-18 11:50:00,37.14,37.26,37.12,37.22,83468.0,36.7294,36.8481,36.7097,36.8086,83468.0
2022-10-18 11:55:00,37.22,37.28,37.12,37.27,53901.0,36.8086,36.8679,36.7097,36.858,53901.0
2022-10-18 12:00:00,37.26,37.28,37.19,37.25,21510.0,36.8481,36.8679,36.7789,36.8382,21510.0
2022-10-18 12:05:00,37.23,37.52,37.08,37.48,172611.0,36.8184,37.1052,36.6701,37.0657,172611.0
2022-10-18 12:10:00,37.47,37.63,37.45,37.55,105472.0,37.0558,37.214,37.036,37.1349,105472.0
2022-10-18 12:15:00,37.57,37.68,37.46,37.63,74209.0,37.1547,37.2635,37.0459,37.214,74209.0
2022-10-18 12:20:00,37.59,37.6,37.4,37.42,54080.0,37.1745,37.1844,36.9866,37.0063,54080.0
2022-10-18 12:25:00,37.4,37.47,37.34,37.45,20215.0,36.9866,37.0558,36.9272,37.036,20215.0
2022-10-18 12:30:00,37.43,37.53,37.36,37.48,16275.0,37.0162,37.1151,36.947,37.0657,16275.0
2022-10-18 12:35:00,37.51,37.76,37.51,37.7,90681.0,37.0953,37.3426,37.0953,37.2832,90681.0
2022-10-18 12:40:00,37.69,37.85,37.68,37.69,97883.0,37.2734,37.4316,37.2635,37.2734,97883.0
2022-10-18 12:45:00,37.68,37.69,37.58,37.65,29269.0,37.2635,37.2734,37.1646,37.2338,29269.0
2022-10-18 12:50:00,37.63,37.76,37.62,37.76,11039.0,37.214,37.3426,37.2041,37.3426,11039.0
2022-10-18 12:55:00,37.73,37.75,37.49,37.52,35954.0,37.3129,37.3327,37.0756,37.1052,35954.0
2022-10-18 13:00:00,37.51,37.55,37.21,37.23,50833.0,37.0953,37.1349,36.7987,36.8184,50833.0
2022-10-18 13:05:00,37.23,37.46,37.2,37.36,49040.0,36.8184,37.0459,36.7888,36.947,49040.0
2022-10-18 13:10:00,37.39,37.55,37.33,37.53,26000.0,36.9767,37.1349,36.9173,37.1151,26000.0
2022-10-18 13:15:00,37.53,37.54,37.46,37.48,50415.0,37.1151,37.125,37.0459,37.0657,50415.0
2022-10-18 13:20:00,37.49,37.57,37.39,37.5,19687.0,37.0756,37.1547,36.9767,37.0855,19687.0
2022-10-18 13:25:00,37.5,37.66,37.5,37.61,37853.0,37.0855,37.2437,37.0855,37.1942,37853.0
2022-10-18 13:30:00,37.6,37.81,37.56,37.81,36352.0,37.1844,37.392,37.1448,37.392,36352.0
2022-10-18 13:35:00,37.79,37.81,37.71,37.75,17903.0,37.3722,37.392,37.2931,37.3327,17903.0
2022-10-18 13:40:00,37.75,37.79,37.71,37.76,10635.0,37.3327,37.3722,37.2931,37.3426,10635.0
2022-10-18 13:45:00,37.75,37.78,37.61,37.78,16396.0,37.3327,37.3624,37.1942,37.3624,16396.0
2022-10-18 13:50:00,37.78,37.83,37.74,37.82,46898.0,37.3624,37.4118,37.3228,37.4019,46898.0
2022-10-18 13:55:00,37.82,37.9,37.76,37.82,28878.0,37.4019,37.481,37.3426,37.4019,28878.0
2022-10-18 14:00:00,37.84,37.86,37.65,37.66,47184.0,37.4217,37.4415,37.2338,37.2437,47184.0
2022-10-18 14:05:00,37.66,37.78,37.62,37.66,25401.0,37.2437,37.3624,37.2041,37.2437,25401.0
2022-10-18 14:10:00,37.67,37.76,37.67,37.72,18145.0,37.2536,37.3426,37.2536,37.303,18145.0
2022-10-18 14:15:00,37.7,37.72,37.62,37.65,19303.0,37.2832,37.303,37.2041,37.2338,19303.0
2022-10-18 14:20:00,37.66,37.77,37.62,37.75,14367.0,37.2437,37.3525,37.2041,37.3327,14367.0
2022-10-18 14:25:00,37.76,37.82,37.67,37.8,10649.0,37.3426,37.4019,37.2536,37.3821,10649.0
2022-10-18 14:30:00,37.8,37.8,37.66,37.71,11088.0,37.3821,37.3821,37.2437,37.2931,11088.0
2022-10-18 14:35:00,37.72,37.75,37.3,37.34,115094.0,37.303,37.3327,36.8877,36.9272,115094.0
2022-10-18 14:40:00,37.35,37.38,36.95,36.97,85351.0,36.9371,36.9668,36.5415,36.5613,85351.0
2022-10-18 14:45:00,36.97,37.05,36.76,36.97,119004.0,36.5613,36.6404,36.3536,36.5613,119004.0
2022-10-18 14:50:00,36.94,37.11,36.85,37.08,96075.0,36.5316,36.6998,36.4426,36.6701,96075.0
2022-10-18 14:55:00,37.09,37.2,37.05,37.14,482130.0,36.68,36.7888,36.6404,36.7294,482130.0
2022-10-18 15:00:00,37.14,37.18,36.92,36.99,63335.0,36.7294,36.769,36.5119,36.5811,63335.0
2022-10-18 15:05:00,36.98,37.11,36.96,36.96,110003.0,36.5712,36.6998,36.5514,36.5514,110003.0
2022-10-18 15:10:00,37.01,37.04,36.88,36.91,66103.0,36.6009,36.6305,36.4723,36.502,66103.0
2022-10-18 15:15:00,36.94,37.05,36.88,37.02,17022.0,36.5316,36.6404,36.4723,36.6108,17022.0
2022-10-18 15:20:00,37.03,37.18,36.96,37.16,33307.0,36.6207,36.769,36.5514,36.7492,33307.0
2022-10-18 15:25:00,37.15,37.25,37.09,37.23,21942.0,36.7393,36.8382,36.68,36.8184,21942.0
2022-10-18 15:30:00,37.22,37.56,37.18,37.5,116541.0,36.8086,37.1448,36.769,37.0855,116541.0
2022-10-18 15:35:00,37.52,37.52,37.35,37.43,46493.0,37.1052,37.1052,36.9371,37.0162,46493.0
2022-10-18 15:40:00,37.44,37.57,37.4,37.53,34328.0,37.0261,37.1547,36.9866,37.1151,34328.0
2022-10-18 15:45:00,37.52,37.53,37.43,37.49,34459.0,37.1052,37.1151,37.0162,37.0756,34459.0
2022-10-18 15:50:00,37.48,37.64,37.38,37.43,67143.0,37.0657,37.2239,36.9668,37.0162,67143.0
2022-10-18 15:55:00,37.41,37.56,37.3,37.56,581153.0,36.9965,37.1448,36.8877,37.1448,581153.0
2022-10-19 09:30:00,37.06,37.48,37.0,37.48,183900.0,36.6503,37.0657,36.591,37.0657,183900.0
2022-10-19 09:35:00,37.49,37.62,37.31,37.36,100895.0,37.0756,37.2041,36.8976,36.947,100895.0
2022-10-19 09:40:00,37.36,37.42,36.94,37.18,121771.0,36.947,37.0063,36.5316,36.769,121771.0
2022-10-19 09:45:00,37.15,37.24,36.95,36.99,98392.0,36.7393,36.8283,36.5415,36.5811,98392.0
2022-10-19 09:50:00,36.99,37.39,36.99,37.32,90916.0,36.5811,36.9767,36.5811,36.9074,90916.0
2022-10-19 09:55:00,37.3,37.41,37.06,37.12,60037.0,36.8877,36.9965,36.6503,36.7097,60037.0
2022-10-19 10:00:00,37.1,37.28,37.02,37.27,33387.0,36.6899,36.8679,36.6108,36.858,33387.0
2022-10-19 10:05:00,37.29,37.5,37.29,37.42,64276.0,36.8778,37.0855,36.8778,37.0063,64276.0
2022-10-19 10:10:00,37.46,37.63,37.28,37.58,56865.0,37.0459,37.214,36.8679,37.1646,56865.0
2022-10-19 10:15:00,37.59,37.79,37.59,37.69,64050.0,37.1745,37.3722,37.1745,37.2734,64050.0
2022-10-19 10:20:00,37.69,38.03,37.68,37.98,90902.0,37.2734,37.6096,37.2635,37.5601,90902.0
2022-10-19 10:25:00,37.97,38.09,37.88,38.02,61664.0,37.5503,37.6689,37.4613,37.5997,61664.0
2022-10-19 10:30:00,38.03,38.09,37.86,37.88,43438.0,37.6096,37.6689,37.4415,37.4613,43438.0
2022-10-19 10:35:00,37.89,37.93,37.81,37.92,36998.0,37.4711,37.5107,37.392,37.5008,36998.0
2022-10-19 10:40:00,37.94,37.95,37.65,37.73,55720.0,37.5206,37.5305,37.2338,37.3129,55720.0
2022-10-19 10:45:00,37.73,37.81,37.63,37.66,42666.0,37.3129,37.392,37.214,37.2437,42666.0
2022-10-19 10:50:00,37.65,37.7,37.49,37.52,42264.0,37.2338,37.2832,37.0756,37.1052,42264.0
2022-10-19 10:55:00,37.51,37.51,37.39,37.48,47332.0,37.0953,37.0953,36.9767,37.0657,47332.0
2022-10-19 11:00:00,37.44,37.55,37.35,37.42,14089.0,37.0261,37.1349,36.9371,37.0063,14089.0
2022-10-19 11:05:00,37.43,37.61,37.43,37.55,39354.0,37.0162,37.1942,37.0162,37.1349,39354.0
2022-10-19 11:10:00,37.55,37.73,37.54,37.61,42105.0,37.1349,37.3129,37.125,37.1942,42105.0
2022-10-19 11:15:00,37.63,37.75,37.58,37.68,53834.0,37.214,37.3327,37.1646,37.2635,53834.0
2022-10-19 11:20:00,37.69,37.74,37.53,37.54,35310.0,37.2734,37.3228,37.1151,37.125,35310.0
2022-10-19 11:25:00,37.53,37.53,37.4,37.44,49150.0,37.1151,37.1151,36.9866,37.0261,49150.0
2022-10-19 11:30:00,37.44,37.55,37.36,37.46,36570.0,37.0261,37.1349,36.947,37.0459,36570.0
2022-10-19 11:35:00,37.43,37.53,37.26,37.52,37660.0,37.0162,37.1151,36.8481,37.1052,37660.0
2022-10-19 11:40:00,37.55,37.56,37.41,37.45,13707.0,37.1349,37.1448,36.9965,37.036,13707.0
2022-10-19 11:45:00,37.46,37.6,37.45,37.56,19943.0,37.0459,37.1844,37.036,37.1448,19943.0
2022-10-19 11:50:00,37.56,37.7,37.56,37.64,15800.0,37.1448,37.2832,37.1448,37.2239,15800.0
2022-10-19 11:55:00,37.66,37.71,37.56,37.57,52661.0,37.2437,37.2931,37.1448,37.1547,52661.0
2022-10-19 12:00:00,37.56,37.58,37.38,37.49,20078.0,37.1448,37.1646,36.9668,37.0756,20078.0
2022-10-19 12:05:00,37.42,37.43,37.26,37.32,17108.0,37.0063,37.0162,36.8481,36.9074,17108.0
2022-10-19 12:10:00,37.31,37.38,37.24,37.32,30086.0,36.8976,36.9668,36.8283,36.9074,30086.0
2022-10-19 12:15:00,37.32,37.4,37.25,37.37,18271.0,36.9074,36.9866,36.8382,36.9569,18271.0
2022-10-19 12:20:00,37.38,37.39,37.27,37.33,22587.0,36.9668,36.9767,36.858,36.9173,22587.0
2022-10-19 12:25:00,37.3,37.31,37.17,37.22,40468.0,36.8877,36.8976,36.7591,36.8086,40468.0
2022-10-19 12:30:00,37.2,37.36,37.2,37.34,10955.0,36.7888,36.947,36.7888,36.9272,10955.0
2022-10-19 12:35:00,37.36,37.41,37.26,37.27,15360.0,36.947,36.9965,36.8481,36.858,15360.0
2022-10-19 12:40:00,37.27,37.28,37.07,37.09,38411.0,36.858,36.8679,36.6602,36.68,38411.0
2022-10-19 12:45:00,37.09,37.1,36.94,36.98,42066.0,36.68,36.6899,36.5316,36.5712,42066.0
2022-10-19 12:50:00,36.95,37.06,36.95,37.02,20717.0,36.5415,36.6503,36.5415,36.6108,20717.0
2022-10-19 12:55:00,37.03,37.04,36.94,37.01,22289.0,36.6207,36.6305,36.5316,36.6009,22289.0
2022-10-19 13:00:00,36.99,37.05,36.62,36.63,313236.0,36.5811,36.6404,36.2152,36.2251,313236.0
2022-10-19 13:05:00,36.63,36.76,36.54,36.71,74817.0,36.2251,36.3536,36.1361,36.3042,74817.0
2022-10-19 13:10:00,36.7,36.77,36.67,36.72,24510.0,36.2943,36.3635,36.2646,36.3141,24510.0
2022-10-19 13:15:00,36.73,36.79,36.67,36.74,51943.0,36.324,36.3833,36.2646,36.3339,51943.0
2022-10-19 13:20:00,36.74,36.84,36.73,36.8,74087.0,36.3339,36.4328,36.324,36.3932,74087.0
2022-10-19 13:25:00,36.79,36.93,36.79,36.82,29051.0,36.3833,36.5218,36.3833,36.413,29051.0
2022-10-19 13:30:00,36.79,36.88,36.76,36.79,23573.0,36.3833,36.4723,36.3536,36.3833,23573.0
2022-10-19 13:35:00,36.82,36.85,36.7,36.71,12748.0,36.413,36.4426,36.2943,36.3042,12748.0
2022-10-19 13:40:00,36.72,36.82,36.66,36.81,24898.0,36.3141,36.413,36.2547,36.4031,24898.0
2022-10-19 13:45:00,36.8,36.84,36.69,36.72,23106.0,36.3932,36.4328,36.2844,36.3141,23106.0
2022-10-19 13:50:00,36.72,36.83,36.68,36.82,24942.0,36.3141,36.4229,36.2745,36.413,24942.0
2022-10-19 13:55:00,36.83,36.88,36.75,36.88,21794.0,36.4229,36.4723,36.3437,36.4723,21794.0
2022-10-19 14:00:00,36.86,37.05,36.79,36.98,78206.0,36.4525,36.6404,36.3833,36.5712,78206.0
2022-10-19 14:05:00,36.99,37.16,36.94,37.09,35426.0,36.5811,36.7492,36.5316,36.68,35426.0
2022-10-19 14:10:00,37.07,37.14,37.03,37.14,49539.0,36.6602,36.7294,36.6207,36.7294,49539.0
2022-10-19 14:15:00,37.11,37.23,37.09,37.11,90851.0,36.6998,36.8184,36.68,36.6998,90851.0
2022-10-19 14:20:00,37.11,37.11,37.04,37.09,34395.0,36.6998,36.6998,36.6305,36.68,34395.0
2022-10-19 14:25:00,37.1,37.18,37.08,37.17,45782.0,36.6899,36.769,36.6701,36.7591,45782.0
2022-10-19 14:30:00,37.12,37.2,37.1,37.15,32400.0,36.7097,36.7888,36.6899,36.7393,32400.0
2022-10-19 14:35:00,37.16,37.18,37.08,37.09,49370.0,36.7492,36.769,36.6701,36.68,49370.0
2022-10-19 14:40:00,37.1,37.13,37.0,37.0,24841.0,36.6899,36.7195,36.591,36.591,24841.0
2022-10-19 14:45:00,37.0,37.05,36.93,36.97,20366.0,36.591,36.6404,36.5218,36.5613,20366.0
2022-10-19 14:50:00,36.94,36.97,36.91,36.93,10900.0,36.5316,36.5613,36.502,36.5218,10900.0
2022-10-19 14:55:00,36.91,36.97,36.88,36.9,36102.0,36.502,36.5613,36.4723,36.4921,36102.0
2022-10-19 15:00:00,36.9,37.02,36.84,36.88,26656.0,36.4921,36.6108,36.4328,36.4723,26656.0
2022-10-19 15:05:00,36.93,36.99,36.79,36.98,32273.0,36.5218,36.5811,36.3833,36.5712,32273.0
2022-10-19 15:10:00,37.02,37.09,36.97,37.05,23854.0,36.6108,36.68,36.5613,36.6404,23854.0
2022-10-19 15:15:00,37.01,37.23,37.0,37.17,21249.0,36.6009,36.8184,36.591,36.7591,21249.0
2022-10-19 15:20:00,37.16,37.21,37.06,37.07,35822.0,36.7492,36.7987,36.6503,36.6602,35822.0
2022-10-19 15:25:00,37.05,37.11,36.94,36.99,16919.0,36.6404,36.6998,36.5316,36.5811,16919.0
2022-10-19 15:30:00,36.99,37.03,36.92,37.03,18757.0,36.5811,36.6207,36.5119,36.6207,18757.0
2022-10-19 15:35:00,37.03,37.08,36.96,36.98,27285.0,36.6207,36.6701,36.5514,36.5712,27285.0
2022-10-19 15:40:00,36.99,37.1,36.98,37.05,7055.0,36.5811,36.6899,36.5712,36.6404,7055.0
2022-10-19 15:45:00,37.05,37.08,36.92,37.0,30658.0,36.6404,36.6701,36.5119,36.591,30658.0
2022-10-19 15:50:00,36.98,37.14,36.93,37.13,33452.0,36.5712,36.7294,36.5218,36.7195,33452.0
2022-10-19 15:55:00,37.12,37.26,37.09,37.24,114196.0,36.7097,36.8481,36.68,36.8283,114196.0
2022-10-20 09:30:00,36.96,37.29,36.93,37.18,127896.0,36.5514,36.8778,36.5218,36.769,127896.0
2022-10-20 09:35:00,37.16,37.16,36.89,36.95,88903.0,36.7492,36.7492,36.4822,36.5415,88903.0
2022-10-20 09:40:00,36.92,37.31,36.83,37.28,85249.0,36.5119,36.8976,36.4229,36.8679,85249.0
2022-10-20 09:45:00,37.3,37.56,37.26,37.5,131828.0,36.8877,37.1448,36.8481,37.0855,131828.0
2022-10-20 09:50:00,37.51,37.74,37.48,37.6,146945.0,37.0953,37.3228,37.0657,37.1844,146945.0
2022-10-20 09:55:00,37.61,37.71,37.56,37.56,162244.0,37.1942,37.2931,37.1448,37.1448,162244.0
2022-10-20 10:00:00,37.53,37.86,37.51,37.86,86693.0,37.1151,37.4415,37.0953,37.4415,86693.0
2022-10-20 10:05:00,37.86,38.15,37.83,38.09,130978.0,37.4415,37.7283,37.4118,37.6689,130978.0
2022-10-20 10:10:00,38.09,38.15,37.92,37.98,116878.0,37.6689,37.7283,37.5008,37.5601,116878.0
2022-10-20 10:15:00,37.98,38.31,37.97,38.29,173019.0,37.5601,37.8865,37.5503,37.8667,173019.0
2022-10-20 10:20:00,38.29,38.39,38.25,38.3,105059.0,37.8667,37.9656,37.8272,37.8766,105059.0
2022-10-20 10:25:00,38.29,38.3,38.17,38.28,44262.0,37.8667,37.8766,37.748,37.8568,44262.0
2022-10-20 10:30:00,38.3,38.35,37.99,38.05,424369.0,37.8766,37.9261,37.57,37.6294,424369.0
2022-10-20 10:35:00,38.08,38.15,38.01,38.11,29342.0,37.659,37.7283,37.5898,37.6887,29342.0
2022-10-20 10:40:00,38.17,38.17,37.97,38.11,15728.0,37.748,37.748,37.5503,37.6887,15728.0
2022-10-20 10:45:00,38.08,38.21,38.08,38.14,42853.0,37.659,37.7876,37.659,37.7184,42853.0
2022-10-20 10:50:00,38.13,38.2,38.08,38.08,31695.0,37.7085,37.7777,37.659,37.659,31695.0
2022-10-20 10:55:00,38.06,38.33,38.06,38.32,40281.0,37.6393,37.9063,37.6393,37.8964,40281.0
2022-10-20 11:00:00,38.33,38.36,38.12,38.13,35234.0,37.9063,37.9359,37.6986,37.7085,35234.0
2022-10-20 11:05:00,38.12,38.27,38.11,38.26,22210.0,37.6986,37.8469,37.6887,37.8371,22210.0
2022-10-20 11:10:00,38.26,38.37,38.21,38.34,36426.0,37.8371,37.9458,37.7876,37.9162,36426.0
2022-10-20 11:15:00,38.32,38.33,38.1,38.1,33728.0,37.8964,37.9063,37.6788,37.6788,33728.0
2022-10-20 11:20:00,38.11,38.18,38.05,38.13,21316.0,37.6887,37.7579,37.6294,37.7085,21316.0
2022-10-20 11:25:00,38.14,38.17,37.85,37.96,135177.0,37.7184,37.748,37.4316,37.5404,135177.0
2022-10-20 11:30:00,37.96,38.14,37.96,38.09,41392.0,37.5404,37.7184,37.5404,37.6689,41392.0
2022-10-20 11:35:00,38.1,38.25,38.06,38.2,44658.0,37.6788,37.8272,37.6393,37.7777,44658.0
2022-10-20 11:40:00,38.2,38.27,38.16,38.18,25206.0,37.7777,37.8469,37.7382,37.7579,25206.0
2022-10-20 11:45:00,38.2,38.22,38.1,38.22,14569.0,37.7777,37.7975,37.6788,37.7975,14569.0
2022-10-20 11:50:00,38.21,38.28,38.18,38.19,13959.0,37.7876,37.8568,37.7579,37.7678,13959.0
2022-10-20 11:55:00,38.16,38.19,37.98,38.01,26696.0,37.7382,37.7678,37.5601,37.5898,26696.0
2022-10-20 12:00:00,38.02,38.04,37.81,37.87,41959.0,37.5997,37.6195,37.392,37.4514,41959.0
2022-10-20 12:05:00,37.86,37.89,37.6,37.65,136214.0,37.4415,37.4711,37.1844,37.2338,136214.0
2022-10-20 12:10:00,37.66,37.71,37.57,37.64,18133.0,37.2437,37.2931,37.1547,37.2239,18133.0
2022-10-20 12:15:00,37.63,37.8,37.63,37.73,104027.0,37.214,37.3821,37.214,37.3129,104027.0
2022-10-20 12:20:00,37.72,37.72,37.47,37.55,66018.0,37.303,37.303,37.0558,37.1349,66018.0
2022-10-20 12:25:00,37.55,37.55,37.4,37.48,142118.0,37.1349,37.1349,36.9866,37.0657,142118.0
2022-10-20 12:30:00,37.47,37.56,37.42,37.45,34858.0,37.0558,37.1448,37.0063,37.036,34858.0
2022-10-20 12:35:00,37.48,37.5,37.31,37.37,71430.0,37.0657,37.0855,36.8976,36.9569,71430.0
2022-10-20 12:40:00,37.37,37.43,37.3,37.34,29322.0,36.9569,37.0162,36.8877,36.9272,29322.0
2022-10-20 12:45:00,37.35,37.35,37.17,37.31,64448.0,36.9371,36.9371,36.7591,36.8976,64448.0
2022-10-20 12:50:00,37.31,37.35,37.23,37.28,45428.0,36.8976,36.9371,36.8184,36.8679,45428.0
2022-10-20 12:55:00,37.3,37.39,37.24,37.39,39565.0,36.8877,36.9767,36.8283,36.9767,39565.0
2022-10-20 13:00:00,37.37,37.42,37.27,37.4,40396.0,36.9569,37.0063,36.858,36.9866,40396.0
2022-10-20 13:05:00,37.4,37.4,36.99,37.07,86754.0,36.9866,36.9866,36.5811,36.6602,86754.0
2022-10-20 13:10:00,37.05,37.23,37.02,37.14,44015.0,36.6404,36.8184,36.6108,36.7294,44015.0
2022-10-20 13:15:00,37.1,37.16,37.06,37.1,33550.0,36.6899,36.7492,36.6503,36.6899,33550.0
2022-10-20 13:20:00,37.09,37.24,37.04,37.09,115027.0,36.68,36.8283,36.6305,36.68,115027.0
2022-10-20 13:25:00,37.11,37.21,37.1,37.19,193714.0,36.6998,36.7987,36.6899,36.7789,193714.0
2022-10-20 13:30:00,37.2,37.2,37.04,37.08,193549.0,36.7888,36.7888,36.6305,36.6701,193549.0
2022-10-20 13:35:00,37.08,37.17,37.05,37.09,33240.0,36.6701,36.7591,36.6404,36.68,33240.0
2022-10-20 13:40:00,37.09,37.12,36.94,37.06,39037.0,36.68,36.7097,36.5316,36.6503,39037.0
2022-10-20 13:45:00,37.01,37.06,36.78,36.8,72452.0,36.6009,36.6503,36.3734,36.3932,72452.0
2022-10-20 13:50:00,36.78,36.86,36.71,36.79,73253.0,36.3734,36.4525,36.3042,36.3833,73253.0
2022-10-20 13:55:00,36.79,36.85,36.73,36.85,42738.0,36.3833,36.4426,36.324,36.4426,42738.0
2022-10-20 14:00:00,36.86,36.89,36.78,36.82,54107.0,36.4525,36.4822,36.3734,36.413,54107.0
2022-10-20 14:05:00,36.82,36.84,36.63,36.71,65188.0,36.413,36.4328,36.2251,36.3042,65188.0
2022-10-20 14:10:00,36.71,36.75,36.58,36.61,29739.0,36.3042,36.3437,36.1756,36.2053,29739.0
2022-10-20 14:15:00,36.59,36.72,36.58,36.69,33847.0,36.1855,36.3141,36.1756,36.2844,33847.0
2022-10-20 14:20:00,36.68,36.7,36.57,36.59,17507.0,36.2745,36.2943,36.1657,36.1855,17507.0
2022-10-20 14:25:00,36.6,36.64,36.56,36.59,16375.0,36.1954,36.235,36.1558,36.1855,16375.0
2022-10-20 14:30:00,36.58,36.79,36.56,36.78,60379.0,36.1756,36.3833,36.1558,36.3734,60379.0
2022-10-20 14:35:00,36.78,36.81,36.68,36.7,30306.0,36.3734,36.4031,36.2745,36.2943,30306.0
2022-10-20 14:40:00,36.68,36.71,36.52,36.53,43770.0,36.2745,36.3042,36.1163,36.1262,43770.0
2022-10-20 14:45:00,36.54,36.67,36.49,36.63,50785.0,36.1361,36.2646,36.0866,36.2251,50785.0
2022-10-20 14:50:00,36.62,36.76,36.57,36.75,27777.0,36.2152,36.3536,36.1657,36.3437,27777.0
2022-10-20 14:55:00,36.76,36.9,36.74,36.78,23523.0,36.3536,36.4921,36.3339,36.3734,23523.0
2022-10-20 15:00:00,36.8,36.86,36.77,36.78,20479.0,36.3932,36.4525,36.3635,36.3734,20479.0
2022-10-20 15:05:00,36.78,37.02,36.77,36.95,48951.0,36.3734,36.6108,36.3635,36.5415,48951.0
2022-10-20 15:10:00,36.96,36.98,36.84,36.94,31086.0,36.5514,36.5712,36.4328,36.5316,31086.0
2022-10-20 15:15:00,36.92,36.92,36.79,36.8,22138.0,36.5119,36.5119,36.3833,36.3932,22138.0
2022-10-20 15:20:00,36.8,36.81,36.69,36.77,29948.0,36.3932,36.4031,36.2844,36.3635,29948.0
2022-10-20 15:25:00,36.77,36.81,36.68,36.76,14514.0,36.3635,36.4031,36.2745,36.3536,14514.0
2022-10-20 15:30:00,36.76,36.77,36.61,36.62,25318.0,36.3536,36.3635,36.2053,36.2152,25318.0
2022-10-20 15:35:00,36.62,36.74,36.59,36.66,29357.0,36.2152,36.3339,36.1855,36.2547,29357.0
2022-10-20 15:40:00,36.65,36.84,36.63,36.82,19216.0,36.2449,36.4328,36.2251,36.413,19216.0
2022-10-20 15:45:00,36.81,36.87,36.72,36.84,24659.0,36.4031,36.4624,36.3141,36.4328,24659.0
2022-10-20 15:50:00,36.79,36.99,36.79,36.93,35124.0,36.3833,36.5811,36.3833,36.5218,35124.0
2022-10-20 15:55:00,36.94,36.99,36.8,36.8,68080.0,36.5316,36.5811,36.3932,36.3932,68080.0
2022-10-21 09:30:00,36.5,36.78,36.18,36.42,328490.0,36.0965,36.3734,35.78,36.0174,328490.0
2022-10-21 09:35:00,36.4,36.69,36.22,36.61,191876.0,35.9976,36.2844,35.8196,36.2053,191876.0
2022-10-21 09:40:00,36.6,36.82,36.29,36.76,150000.0,36.1954,36.413,35.8888,36.3536,150000.0
2022-10-21 09:45:00,36.74,37.08,36.63,36.83,211111.0,36.3339,36.6701,36.2251,36.4229,211111.0
2022-10-21 09:50:00,36.83,37.18,36.67,37.09,95598.0,36.4229,36.769,36.2646,36.68,95598.0
2022-10-21 09:55:00,37.1,37.26,36.94,37.26,136236.0,36.6899,36.8481,36.5316,36.8481,136236.0
2022-10-21 10:00:00,37.27,37.39,37.16,37.33,65653.0,36.858,36.9767,36.7492,36.9173,65653.0
2022-10-21 10:05:00,37.33,37.7,37.28,37.5,168688.0,36.9173,37.2832,36.8679,37.0855,168688.0
2022-10-21 10:10:00,37.51,37.58,37.38,37.54,106176.0,37.0953,37.1646,36.9668,37.125,106176.0
2022-10-21 10:15:00,37.54,37.57,37.34,37.44,93961.0,37.125,37.1547,36.9272,37.0261,93961.0
2022-10-21 10:20:00,37.46,37.53,37.1,37.12,135206.0,37.0459,37.1151,36.6899,36.7097,135206.0
2022-10-21 10:25:00,37.09,37.13,36.95,36.95,50365.0,36.68,36.7195,36.5415,36.5415,50365.0
2022-10-21 10:30:00,36.95,37.14,36.92,36.97,156425.0,36.5415,36.7294,36.5119,36.5613,156425.0
2022-10-21 10:35:00,36.98,37.0,36.77,36.87,52751.0,36.5712,36.591,36.3635,36.4624,52751.0
2022-10-21 10:40:00,36.89,37.07,36.82,36.97,75778.0,36.4822,36.6602,36.413,36.5613,75778.0
2022-10-21 10:45:00,36.95,37.2,36.9,37.18,114702.0,36.5415,36.7888,36.4921,36.769,114702.0
2022-10-21 10:50:00,37.17,37.25,37.1,37.13,62980.0,36.7591,36.8382,36.6899,36.7195,62980.0
2022-10-21 10:55:00,37.14,37.19,36.78,36.81,57729.0,36.7294,36.7789,36.3734,36.4031,57729.0
2022-10-21 11:00:00,36.86,36.86,36.56,36.64,72458.0,36.4525,36.4525,36.1558,36.235,72458.0
2022-10-21 11:05:00,36.73,36.8,36.65,36.77,15433.0,36.324,36.3932,36.2449,36.3635,15433.0
2022-10-21 11:10:00,36.84,36.93,36.73,36.79,21193.0,36.4328,36.5218,36.324,36.3833,21193.0
2022-10-21 11:15:00,36.77,36.9,36.69,36.73,23503.0,36.3635,36.4921,36.2844,36.324,23503.0
2022-10-21 11:20:00,36.73,36.98,36.61,36.83,80457.0,36.324,36.5712,36.2053,36.4229,80457.0
2022-10-21 11:25:00,36.85,37.09,36.85,37.03,45378.0,36.4426,36.68,36.4426,36.6207,45378.0
2022-10-21 11:30:00,37.03,37.32,37.03,37.24,66923.0,36.6207,36.9074,36.6207,36.8283,66923.0
2022-10-21 11:35:00,37.23,37.26,37.01,37.06,29424.0,36.8184,36.8481,36.6009,36.6503,29424.0
2022-10-21 11:40:00,37.07,37.47,37.03,37.44,57334.0,36.6602,37.0558,36.6207,37.0261,57334.0
2022-10-21 11:45:00,37.41,37.51,37.29,37.46,93519.0,36.9965,37.0953,36.8778,37.0459,93519.0
2022-10-21 11:50:00,37.49,37.56,37.36,37.46,71453.0,37.0756,37.1448,36.947,37.0459,71453.0
2022-10-21 11:55:00,37.45,37.62,37.38,37.62,91209.0,37.036,37.2041,36.9668,37.2041,91209.0
2022-10-21 12:00:00,37.64,37.85,37.64,37.81,133138.0,37.2239,37.4316,37.2239,37.392,133138.0
2022-10-21 12:05:00,37.8,37.8,37.65,37.67,56903.0,37.3821,37.3821,37.2338,37.2536,56903.0
2022-10-21 12:10:00,37.68,37.71,37.49,37.71,65622.0,37.2635,37.2931,37.0756,37.2931,65622.0
2022-10-21 12:15:00,37.67,37.68,37.5,37.55,28033.0,37.2536,37.2635,37.0855,37.1349,28033.0
2022-10-21 12:20:00,37.53,37.69,37.44,37.69,34471.0,37.1151,37.2734,37.0261,37.2734,34471.0
2022-10-21 12:25:00,37.68,37.71,37.45,37.45,75733.0,37.2635,37.2931,37.036,37.036,75733.0
2022-10-21 12:30:00,37.45,37.64,37.4,37.64,26553.0,37.036,37.2239,36.9866,37.2239,26553.0
2022-10-21 12:35:00,37.62,37.74,37.46,37.5,33590.0,37.2041,37.3228,37.0459,37.0855,33590.0
2022-10-21 12:40:00,37.54,37.69,37.54,37.63,16777.0,37.125,37.2734,37.125,37.214,16777.0
2022-10-21 12:45:00,37.66,37.85,37.65,37.8,45783.0,37.2437,37.4316,37.2338,37.3821,45783.0
2022-10-21 12:50:00,37.84,37.91,37.84,37.88,42807.0,37.4217,37.4909,37.4217,37.4613,42807.0
2022-10-21 12:55:00,37.88,37.91,37.73,37.75,37840.0,37.4613,37.4909,37.3129,37.3327,37840.0
2022-10-21 13:00:00,37.78,37.92,37.75,37.91,382552.0,37.3624,37.5008,37.3327,37.4909,382552.0
2022-10-21 13:05:00,37.9,37.93,37.78,37.79,63683.0,37.481,37.5107,37.3624,37.3722,63683.0
2022-10-21 13:10:00,37.81,37.85,37.76,37.8,17086.0,37.392,37.4316,37.3426,37.3821,17086.0
2022-10-21 13:15:00,37.8,37.89,37.7,37.89,11757.0,37.3821,37.4711,37.2832,37.4711,11757.0
2022-10-21 13:20:00,37.87,37.92,37.73,37.74,70014.0,37.4514,37.5008,37.3129,37.3228,70014.0
2022-10-21 13:25:00,37.75,37.86,37.73,37.82,3193.0,37.3327,37.4415,37.3129,37.4019,3193.0
2022-10-21 13:30:00,37.86,37.99,37.82,37.83,46022.0,37.4415,37.57,37.4019,37.4118,46022.0
2022-10-21 13:35:00,37.82,37.87,37.79,37.86,19451.0,37.4019,37.4514,37.3722,37.4415,19451.0
2022-10-21 13:40:00,37.88,38.0,37.88,37.89,34105.0,37.4613,37.5799,37.4613,37.4711,34105.0
2022-10-21 13:45:00,37.94,38.03,37.93,38.03,35816.0,37.5206,37.6096,37.5107,37.6096,35816.0
2022-10-21 13:50:00,38.05,38.13,38.02,38.08,58093.0,37.6294,37.7085,37.5997,37.659,58093.0
2022-10-21 13:55:00,38.08,38.14,38.05,38.14,24359.0,37.659,37.7184,37.6294,37.7184,24359.0
2022-10-21 14:00:00,38.14,38.25,38.14,38.24,50608.0,37.7184,37.8272,37.7184,37.8173,50608.0
2022-10-21 14:05:00,38.23,38.32,38.21,38.29,40885.0,37.8074,37.8964,37.7876,37.8667,40885.0
2022-10-21 14:10:00,38.3,38.33,38.16,38.16,87119.0,37.8766,37.9063,37.7382,37.7382,87119.0
2022-10-21 14:15:00,38.2,38.21,38.04,38.11,57208.0,37.7777,37.7876,37.6195,37.6887,57208.0
2022-10-21 14:20:00,38.12,38.16,38.08,38.1,63200.0,37.6986,37.7382,37.659,37.6788,63200.0
2022-10-21 14:25:00,38.12,38.17,38.02,38.17,10587.0,37.6986,37.748,37.5997,37.748,10587.0
2022-10-21 14:30:00,38.19,38.28,38.18,38.21,46604.0,37.7678,37.8568,37.7579,37.7876,46604.0
2022-10-21 14:35:00,38.2,38.22,38.12,38.2,11287.0,37.7777,37.7975,37.6986,37.7777,11287.0
2022-10-21 14:40:00,38.2,38.24,38.11,38.11,12951.0,37.7777,37.8173,37.6887,37.6887,12951.0
2022-10-21 14:45:00,38.1,38.17,38.07,38.16,60741.0,37.6788,37.748,37.6492,37.7382,60741.0
2022-10-21 14:50:00,38.18,38.19,38.08,38.08,18353.0,37.7579,37.7678,37.659,37.659,18353.0
2022-10-21 14:55:00,38.08,38.22,38.08,38.22,13052.0,37.659,37.7975,37.659,37.7975,13052.0
2022-10-21 15:00:00,38.22,38.32,38.17,38.31,28928.0,37.7975,37.8964,37.748,37.8865,28928.0
2022-10-21 15:05:00,38.28,38.33,38.26,38.27,27328.0,37.8568,37.9063,37.8371,37.8469,27328.0
2022-10-21 15:10:00,38.26,38.43,38.26,38.43,44886.0,37.8371,38.0052,37.8371,38.0052,44886.0
2022-10-21 15:15:00,38.43,38.51,38.4,38.5,51236.0,38.0052,38.0843,37.9755,38.0744,51236.0
2022-10-21 15:20:00,38.5,38.53,38.45,38.53,39752.0,38.0744,38.1041,38.025,38.1041,39752.0
2022-10-21 15:25:00,38.55,38.62,38.54,38.62,29269.0,38.1238,38.1931,38.114,38.1931,29269.0
2022-10-21 15:30:00,38.6,38.65,38.54,38.57,29402.0,38.1733,38.2227,38.114,38.1436,29402.0
2022-10-21 15:35:00,38.55,38.61,38.54,38.61,28259.0,38.1238,38.1832,38.114,38.1832,28259.0
2022-10-21 15:40:00,38.61,38.66,38.56,38.63,31984.0,38.1832,38.2326,38.1337,38.203,31984.0
2022-10-21 15:45:00,38.63,38.64,38.55,38.58,95797.0,38.203,38.2129,38.1238,38.1535,95797.0
2022-10-21 15:50:00,38.58,38.69,38.54,38.61,78254.0,38.1535,38.2623,38.114,38.1832,78254.0
2022-10-21 15:55:00,38.6,38.62,38.51,38.56,192523.0,38.1733,38.1931,38.0843,38.1337,192523.0
2022-10-24 09:30:00,38.62,38.69,38.22,38.35,257356.0,38.1931,38.2623,37.7975,37.9261,257356.0
2022-10-24 09:35:00,38.33,38.87,38.3,38.73,195647.0,37.9063,38.4403,37.8766,38.3019,195647.0
2022-10-24 09:40:00,38.64,38.66,38.27,38.42,267576.0,38.2129,38.2326,37.8469,37.9953,267576.0
2022-10-24 09:45:00,38.45,39.03,38.45,38.51,275987.0,38.025,38.5985,38.025,38.0843,275987.0
2022-10-24 09:50:00,38.52,38.76,38.44,38.68,111288.0,38.0942,38.3315,38.0151,38.2524,111288.0
2022-10-24 09:55:00,38.75,38.84,38.52,38.59,66352.0,38.3216,38.4106,38.0942,38.1634,66352.0
2022-10-24 10:00:00,38.58,38.62,38.0,38.03,84050.0,38.1535,38.1931,37.5799,37.6096,84050.0
2022-10-24 10:05:00,38.03,38.21,37.79,37.87,112945.0,37.6096,37.7876,37.3722,37.4514,112945.0
2022-10-24 10:10:00,37.87,38.09,37.82,38.06,115007.0,37.4514,37.6689,37.4019,37.6393,115007.0
2022-10-24 10:15:00,38.04,38.05,37.75,37.93,115492.0,37.6195,37.6294,37.3327,37.5107,115492.0
2022-10-24 10:20:00,37.93,37.93,37.57,37.66,165906.0,37.5107,37.5107,37.1547,37.2437,165906.0
2022-10-24 10:25:00,37.67,37.88,37.61,37.88,135353.0,37.2536,37.4613,37.1942,37.4613,135353.0
2022-10-24 10:30:00,37.86,38.08,37.79,38.02,118373.0,37.4415,37.659,37.3722,37.5997,118373.0
2022-10-24 10:35:00,38.03,38.39,38.02,38.31,61847.0,37.6096,37.9656,37.5997,37.8865,61847.0
2022-10-24 10:40:00,38.25,38.32,38.05,38.17,66609.0,37.8272,37.8964,37.6294,37.748,66609.0
2022-10-24 10:45:00,38.14,38.23,38.04,38.04,33141.0,37.7184,37.8074,37.6195,37.6195,33141.0
2022-10-24 10:50:00,38.07,38.48,38.06,38.4,60187.0,37.6492,38.0546,37.6393,37.9755,60187.0
2022-10-24 10:55:00,38.42,38.6,38.3,38.57,61525.0,37.9953,38.1733,37.8766,38.1436,61525.0
2022-10-24 11:00:00,38.54,38.68,38.43,38.48,59634.0,38.114,38.2524,38.0052,38.0546,59634.0
2022-10-24 11:05:00,38.49,38.62,38.35,38.41,38389.0,38.0645,38.1931,37.9261,37.9854,38389.0
2022-10-24 11:10:00,38.42,38.62,38.38,38.59,22174.0,37.9953,38.1931,37.9557,38.1634,22174.0
2022-10-24 11:15:00,38.58,38.7,38.35,38.45,37046.0,38.1535,38.2722,37.9261,38.025,37046.0
2022-10-24 11:20:00,38.48,38.67,38.48,38.67,29089.0,38.0546,38.2425,38.0546,38.2425,29089.0
2022-10-24 11:25:00,38.66,38.73,38.56,38.71,15524.0,38.2326,38.3019,38.1337,38.2821,15524.0
2022-10-24 11:30:00,38.69,38.71,38.59,38.65,18243.0,38.2623,38.2821,38.1634,38.2227,18243.0
2022-10-24 11:35:00,38.64,38.83,38.6,38.75,48541.0,38.2129,38.4008,38.1733,38.3216,48541.0
2022-10-24 11:40:00,38.77,38.8,38.66,38.67,14095.0,38.3414,38.3711,38.2326,38.2425,14095.0
2022-10-24 11:45:00,38.63,38.67,38.51,38.66,23778.0,38.203,38.2425,38.0843,38.2326,23778.0
2022-10-24 11:50:00,38.66,38.96,38.65,38.94,51406.0,38.2326,38.5293,38.2227,38.5095,51406.0
2022-10-24 11:55:00,38.92,39.01,38.9,39.0,80390.0,38.4898,38.5788,38.47,38.5689,80390.0
2022-10-24 12:00:00,39.0,39.06,38.84,38.87,61627.0,38.5689,38.6282,38.4106,38.4403,61627.0
2022-10-24 12:05:00,38.88,38.97,38.86,38.92,11384.0,38.4502,38.5392,38.4304,38.4898,11384.0
2022-10-24 12:10:00,38.9,39.02,38.9,39.0,18215.0,38.47,38.5887,38.47,38.5689,18215.0
2022-10-24 12:15:00,39.0,39.19,38.99,39.16,94622.0,38.5689,38.7568,38.559,38.7271,94622.0
2022-10-24 12:20:00,39.17,39.24,39.05,39.23,208164.0,38.737,38.8062,38.6183,38.7963,208164.0
2022-10-24 12:25:00,39.23,39.25,39.08,39.08,21820.0,38.7963,38.8161,38.648,38.648,21820.0
2022-10-24 12:30:00,39.07,39.1,38.97,39.04,27051.0,38.6381,38.6678,38.5392,38.6084,27051.0
2022-10-24 12:35:00,39.02,39.1,38.98,38.99,25212.0,38.5887,38.6678,38.5491,38.559,25212.0
2022-10-24 12:40:00,38.99,39.06,38.93,39.06,32883.0,38.559,38.6282,38.4996,38.6282,32883.0
2022-10-24 12:45:00,39.06,39.14,39.06,39.12,12398.0,38.6282,38.7073,38.6282,38.6875,12398.0
2022-10-24 12:50:00,39.13,39.2,39.1,39.2,24104.0,38.6974,38.7667,38.6678,38.7667,24104.0
2022-10-24 12:55:00,39.16,39.19,39.06,39.07,29061.0,38.7271,38.7568,38.6282,38.6381,29061.0
2022-10-24 13:00:00,39.07,39.07,38.97,39.05,21025.0,38.6381,38.6381,38.5392,38.6183,21025.0
2022-10-24 13:05:00,39.05,39.08,38.98,39.07,21532.0,38.6183,38.648,38.5491,38.6381,21532.0
2022-10-24 13:10:00,39.08,39.09,38.93,38.97,20401.0,38.648,38.6579,38.4996,38.5392,20401.0
2022-10-24 13:15:00,38.95,38.97,38.89,38.92,11871.0,38.5194,38.5392,38.4601,38.4898,11871.0
2022-10-24 13:20:00,38.93,38.94,38.79,38.8,17796.0,38.4996,38.5095,38.3612,38.3711,17796.0
2022-10-24 13:25:00,38.86,38.9,38.77,38.86,18159.0,38.4304,38.47,38.3414,38.4304,18159.0
2022-10-24 13:30:00,38.82,38.85,38.69,38.76,19938.0,38.3909,38.4205,38.2623,38.3315,19938.0
2022-10-24 13:35:00,38.77,38.78,38.7,38.78,15893.0,38.3414,38.3513,38.2722,38.3513,15893.0
2022-10-24 13:40:00,38.8,38.92,38.8,38.92,33018.0,38.3711,38.4898,38.3711,38.4898,33018.0
2022-10-24 13:45:00,38.9,38.97,38.83,38.9,27320.0,38.47,38.5392,38.4008,38.47,27320.0
2022-10-24 13:50:00,38.89,38.95,38.86,38.92,7522.0,38.4601,38.5194,38.4304,38.4898,7522.0
2022-10-24 13:55:00,38.91,38.94,38.8,38.86,8130.0,38.4799,38.5095,38.3711,38.4304,8130.0
2022-10-24 14:00:00,38.84,38.99,38.82,38.98,22911.0,38.4106,38.559,38.3909,38.5491,22911.0
2022-10-24 14:05:00,39.0,39.05,38.97,39.02,19796.0,38.5689,38.6183,38.5392,38.5887,19796.0
2022-10-24 14:10:00,39.02,39.05,38.99,39.05,9811.0,38.5887,38.6183,38.559,38.6183,9811.0
2022-10-24 14:15:00,39.04,39.09,39.04,39.07,24944.0,38.6084,38.6579,38.6084,38.6381,24944.0
2022-10-24 14:20:00,39.09,39.1,39.03,39.08,27148.0,38.6579,38.6678,38.5985,38.648,27148.0
2022-10-24 14:25:00,39.05,39.14,39.05,39.1,20929.0,38.6183,38.7073,38.6183,38.6678,20929.0
2022-10-24 14:30:00,39.08,39.15,39.08,39.13,39912.0,38.648,38.7172,38.648,38.6974,39912.0
2022-10-24 14:35:00,39.12,39.2,39.09,39.2,19872.0,38.6875,38.7667,38.6579,38.7667,19872.0
2022-10-24 14:40:00,39.2,39.34,39.13,39.3,67754.0,38.7667,38.9051,38.6974,38.8656,67754.0
2022-10-24 14:45:00,39.28,39.35,39.24,39.34,38929.0,38.8458,38.915,38.8062,38.9051,38929.0
2022-10-24 14:50:00,39.34,39.35,39.25,39.31,81622.0,38.9051,38.915,38.8161,38.8754,81622.0
2022-10-24 14:55:00,39.32,39.42,39.27,39.4,146785.0,38.8853,38.9842,38.8359,38.9645,146785.0
2022-10-24 15:00:00,39.41,39.55,39.38,39.55,110717.0,38.9743,39.1128,38.9447,39.1128,110717.0
2022-10-24 15:05:00,39.54,39.58,39.46,39.49,54342.0,39.1029,39.1425,39.0238,39.0535,54342.0
2022-10-24 15:10:00,39.49,39.57,39.49,39.57,32821.0,39.0535,39.1326,39.0535,39.1326,32821.0
2022-10-24 15:15:00,39.55,39.66,39.54,39.66,302964.0,39.1128,39.2216,39.1029,39.2216,302964.0
2022-10-24 15:20:00,39.64,39.64,39.53,39.57,62724.0,39.2018,39.2018,39.093,39.1326,62724.0
2022-10-24 15:25:00,39.57,39.63,39.54,39.58,25005.0,39.1326,39.1919,39.1029,39.1425,25005.0
2022-10-24 15:30:00,39.55,39.6,39.5,39.53,29948.0,39.1128,39.1622,39.0633,39.093,29948.0
2022-10-24 15:35:00,39.54,39.58,39.5,39.51,23320.0,39.1029,39.1425,39.0633,39.0732,23320.0
2022-10-24 15:40:00,39.5,39.51,39.46,39.48,17943.0,39.0633,39.0732,39.0238,39.0436,17943.0
2022-10-24 15:45:00,39.46,39.49,39.39,39.4,44218.0,39.0238,39.0535,38.9546,38.9645,44218.0
2022-10-24 15:50:00,39.39,39.46,39.26,39.26,43561.0,38.9546,39.0238,38.826,38.826,43561.0
2022-10-24 15:55:00,39.26,39.44,39.25,39.42,130984.0,38.826,39.004,38.8161,38.9842,130984.0
2022-10-25 09:30:00,39.66,40.04,39.66,39.93,292847.0,39.2216,39.5974,39.2216,39.4886,292847.0
2022-10-25 09:35:00,39.94,39.98,39.76,39.78,99857.0,39.4985,39.538,39.3205,39.3403,99857.0
2022-10-25 09:40:00,39.84,40.01,39.72,39.97,72534.0,39.3996,39.5677,39.2809,39.5282,72534.0
2022-10-25 09:45:00,39.99,40.5,39.99,40.5,137592.0,39.5479,40.0523,39.5479,40.0523,137592.0
2022-10-25 09:50:00,40.51,40.59,40.36,40.59,88693.0,40.0622,40.1413,39.9138,40.1413,88693.0
2022-10-25 09:55:00,40.54,40.68,40.53,40.55,95945.0,40.0919,40.2303,40.082,40.1017,95945.0
2022-10-25 10:00:00,40.59,40.67,40.47,40.6,119708.0,40.1413,40.2204,40.0226,40.1512,119708.0
2022-10-25 10:05:00,40.58,40.58,40.43,40.53,93353.0,40.1314,40.1314,39.9831,40.082,93353.0
2022-10-25 10:10:00,40.53,40.6,40.37,40.52,62202.0,40.082,40.1512,39.9237,40.0721,62202.0
2022-10-25 10:15:00,40.52,40.65,40.45,40.48,109476.0,40.0721,40.2006,40.0028,40.0325,109476.0
2022-10-25 10:20:00,40.52,40.56,40.37,40.49,84479.0,40.0721,40.1116,39.9237,40.0424,84479.0
2022-10-25 10:25:00,40.51,40.62,40.51,40.58,33166.0,40.0622,40.171,40.0622,40.1314,33166.0
2022-10-25 10:30:00,40.57,40.58,40.4,40.5,52227.0,40.1215,40.1314,39.9534,40.0523,52227.0
2022-10-25 10:35:00,40.52,40.52,40.29,40.32,52074.0,40.0721,40.0721,39.8446,39.8743,52074.0
2022-10-25 10:40:00,40.31,40.42,40.29,40.34,24914.0,39.8644,39.9732,39.8446,39.8941,24914.0
2022-10-25 10:45:00,40.33,40.5,40.33,40.48,35705.0,39.8842,40.0523,39.8842,40.0325,35705.0
2022-10-25 10:50:00,40.49,40.56,40.44,40.51,26940.0,40.0424,40.1116,39.993,40.0622,26940.0
2022-10-25 10:55:00,40.55,40.59,40.43,40.43,26947.0,40.1017,40.1413,39.9831,39.9831,26947.0
2022-10-25 11:00:00,40.44,40.54,40.39,40.53,21984.0,39.993,40.0919,39.9435,40.082,21984.0
2022-10-25 11:05:00,40.55,40.74,40.52,40.72,51902.0,40.1017,40.2896,40.0721,40.2699,51902.0
2022-10-25 11:10:00,40.72,40.74,40.58,40.61,43633.0,40.2699,40.2896,40.1314,40.1611,43633.0
2022-10-25 11:15:00,40.6,40.71,40.6,40.71,41170.0,40.1512,40.26,40.1512,40.26,41170.0
2022-10-25 11:20:00,40.7,40.76,40.67,40.76,23285.0,40.2501,40.3094,40.2204,40.3094,23285.0
2022-10-25 11:25:00,40.75,40.78,40.69,40.75,41645.0,40.2995,40.3292,40.2402,40.2995,41645.0
2022-10-25 11:30:00,40.76,40.79,40.7,40.77,17131.0,40.3094,40.3391,40.2501,40.3193,17131.0
2022-10-25 11:35:00,40.76,40.89,40.76,40.88,42564.0,40.3094,40.438,40.3094,40.4281,42564.0
2022-10-25 11:40:00,40.87,40.89,40.78,40.86,33466.0,40.4182,40.438,40.3292,40.4083,33466.0
2022-10-25 11:45:00,40.85,40.89,40.8,40.89,12886.0,40.3984,40.438,40.349,40.438,12886.0
2022-10-25 11:50:00,40.9,40.9,40.87,40.89,21010.0,40.4479,40.4479,40.4182,40.438,21010.0
2022-10-25 11:55:00,40.89,40.9,40.79,40.81,22123.0,40.438,40.4479,40.3391,40.3589,22123.0
2022-10-25 12:00:00,40.79,40.85,40.74,40.76,31982.0,40.3391,40.3984,40.2896,40.3094,31982.0
2022-10-25 12:05:00,40.77,40.87,40.74,40.82,17637.0,40.3193,40.4182,40.2896,40.3688,17637.0
2022-10-25 12:10:00,40.81,40.87,40.77,40.86,7780.0,40.3589,40.4182,40.3193,40.4083,7780.0
2022-10-25 12:15:00,40.86,40.95,40.83,40.95,24184.0,40.4083,40.4973,40.3786,40.4973,24184.0
2022-10-25 12:20:00,40.95,40.96,40.87,40.89,19599.0,40.4973,40.5072,40.4182,40.438,19599.0
2022-10-25 12:25:00,40.88,40.88,40.85,40.86,13048.0,40.4281,40.4281,40.3984,40.4083,13048.0
2022-10-25 12:30:00,40.86,40.88,40.79,40.8,15451.0,40.4083,40.4281,40.3391,40.349,15451.0
2022-10-25 12:35:00,40.8,40.81,40.75,40.75,10652.0,40.349,40.3589,40.2995,40.2995,10652.0
2022-10-25 12:40:00,40.75,40.77,40.72,40.76,14772.0,40.2995,40.3193,40.2699,40.3094,14772.0
2022-10-25 12:45:00,40.79,40.79,40.63,40.64,23564.0,40.3391,40.3391,40.1809,40.1907,23564.0
2022-10-25 12:50:00,40.66,40.68,40.63,40.65,13215.0,40.2105,40.2303,40.1809,40.2006,13215.0
2022-10-25 12:55:00,40.63,40.65,40.57,40.6,31521.0,40.1809,40.2006,40.1215,40.1512,31521.0
2022-10-25 13:00:00,40.61,40.71,40.42,40.46,69348.0,40.1611,40.26,39.9732,40.0127,69348.0
2022-10-25 13:05:00,40.45,40.62,40.43,40.56,15368.0,40.0028,40.171,39.9831,40.1116,15368.0
2022-10-25 13:10:00,40.56,40.58,40.45,40.47,44005.0,40.1116,40.1314,40.0028,40.0226,44005.0
2022-10-25 13:15:00,40.46,40.49,40.34,40.46,35005.0,40.0127,40.0424,39.8941,40.0127,35005.0
2022-10-25 13:20:00,40.46,40.46,40.4,40.44,12135.0,40.0127,40.0127,39.9534,39.993,12135.0
2022-10-25 13:25:00,40.44,40.58,40.44,40.55,40855.0,39.993,40.1314,39.993,40.1017,40855.0
2022-10-25 13:30:00,40.55,40.69,40.55,40.62,37826.0,40.1017,40.2402,40.1017,40.171,37826.0
2022-10-25 13:35:00,40.64,40.64,40.5,40.5,14943.0,40.1907,40.1907,40.0523,40.0523,14943.0
2022-10-25 13:40:00,40.5,40.55,40.45,40.5,9852.0,40.0523,40.1017,40.0028,40.0523,9852.0
2022-10-25 13:45:00,40.51,40.51,40.45,40.5,14189.0,40.0622,40.0622,40.0028,40.0523,14189.0
2022-10-25 13:50:00,40.5,40.54,40.45,40.54,7775.0,40.0523,40.0919,40.0028,40.0919,7775.0
2022-10-25 13:55:00,40.54,40.58,40.48,40.57,13645.0,40.0919,40.1314,40.0325,40.1215,13645.0
2022-10-25 14:00:00,40.56,40.68,40.55,40.67,71982.0,40.1116,40.2303,40.1017,40.2204,71982.0
2022-10-25 14:05:00,40.66,40.74,40.66,40.72,57206.0,40.2105,40.2896,40.2105,40.2699,57206.0
2022-10-25 14:10:00,40.72,40.73,40.67,40.68,17067.0,40.2699,40.2797,40.2204,40.2303,17067.0
2022-10-25 14:15:00,40.66,40.81,40.66,40.79,25530.0,40.2105,40.3589,40.2105,40.3391,25530.0
2022-10-25 14:20:00,40.79,40.84,40.75,40.82,24307.0,40.3391,40.3885,40.2995,40.3688,24307.0
2022-10-25 14:25:00,40.83,40.84,40.79,40.82,20782.0,40.3786,40.3885,40.3391,40.3688,20782.0
2022-10-25 14:30:00,40.82,40.91,40.78,40.91,31221.0,40.3688,40.4578,40.3292,40.4578,31221.0
2022-10-25 14:35:00,40.91,40.91,40.88,40.9,44435.0,40.4578,40.4578,40.4281,40.4479,44435.0
2022-10-25 14:40:00,40.9,40.93,40.76,40.77,25507.0,40.4479,40.4775,40.3094,40.3193,25507.0
2022-10-25 14:45:00,40.77,40.78,40.71,40.75,16059.0,40.3193,40.3292,40.26,40.2995,16059.0
2022-10-25 14:50:00,40.75,40.83,40.75,40.82,15732.0,40.2995,40.3786,40.2995,40.3688,15732.0
2022-10-25 14:55:00,40.81,40.86,40.73,40.73,127787.0,40.3589,40.4083,40.2797,40.2797,127787.0
2022-10-25 15:00:00,40.74,40.82,40.72,40.82,22885.0,40.2896,40.3688,40.2699,40.3688,22885.0
2022-10-25 15:05:00,40.82,40.89,40.81,40.89,31264.0,40.3688,40.438,40.3589,40.438,31264.0
2022-10-25 15:10:00,40.89,40.94,40.85,40.93,30329.0,40.438,40.4874,40.3984,40.4775,30329.0
2022-10-25 15:15:00,40.94,40.94,40.86,40.91,15345.0,40.4874,40.4874,40.4083,40.4578,15345.0
2022-10-25 15:20:00,40.89,40.92,40.84,40.91,20872.0,40.438,40.4676,40.3885,40.4578,20872.0
2022-10-25 15:25:00,40.92,41.03,40.92,41.01,55154.0,40.4676,40.5764,40.4676,40.5567,55154.0
2022-10-25 15:30:00,41.02,41.12,41.0,41.07,177926.0,40.5665,40.6654,40.5468,40.616,177926.0
2022-10-25 15:35:00,41.08,41.08,41.01,41.06,40014.0,40.6259,40.6259,40.5567,40.6061,40014.0
2022-10-25 15:40:00,41.07,41.07,41.0,41.04,33742.0,40.616,40.616,40.5468,40.5863,33742.0
2022-10-25 15:45:00,41.01,41.05,40.97,41.05,46835.0,40.5567,40.5962,40.5171,40.5962,46835.0
2022-10-25 15:50:00,41.03,41.06,40.92,40.92,72068.0,40.5764,40.6061,40.4676,40.4676,72068.0
2022-10-25 15:55:00,40.92,41.06,40.91,41.03,99963.0,40.4676,40.6061,40.4578,40.5764,99963.0
2022-10-26 09:30:00,39.34,39.47,39.05,39.38,259181.0,38.9051,39.0337,38.6183,38.9447,259181.0
2022-10-26 09:35:00,39.35,39.56,39.21,39.55,264614.0,38.915,39.1227,38.7766,39.1128,264614.0
2022-10-26 09:40:00,39.57,39.57,39.31,39.32,122197.0,39.1326,39.1326,38.8754,38.8853,122197.0
2022-10-26 09:45:00,39.31,39.73,39.28,39.63,59600.0,38.8754,39.2908,38.8458,39.1919,59600.0
2022-10-26 09:50:00,39.65,39.72,39.49,39.51,50877.0,39.2117,39.2809,39.0535,39.0732,50877.0
2022-10-26 09:55:00,39.52,39.63,39.35,39.41,57186.0,39.0831,39.1919,38.915,38.9743,57186.0
2022-10-26 10:00:00,39.42,39.94,39.42,39.63,161738.0,38.9842,39.4985,38.9842,39.1919,161738.0
2022-10-26 10:05:00,39.64,39.91,39.56,39.75,51727.0,39.2018,39.4688,39.1227,39.3106,51727.0
2022-10-26 10:10:00,39.72,39.95,39.65,39.87,47462.0,39.2809,39.5084,39.2117,39.4293,47462.0
2022-10-26 10:15:00,39.87,40.03,39.74,40.03,59942.0,39.4293,39.5875,39.3007,39.5875,59942.0
2022-10-26 10:20:00,40.0,40.0,39.68,39.7,56043.0,39.5578,39.5578,39.2414,39.2611,56043.0
2022-10-26 10:25:00,39.7,40.14,39.7,40.1,46743.0,39.2611,39.6963,39.2611,39.6567,46743.0
2022-10-26 10:30:00,40.09,40.14,39.96,40.1,48347.0,39.6468,39.6963,39.5183,39.6567,48347.0
2022-10-26 10:35:00,40.09,40.33,40.05,40.31,100819.0,39.6468,39.8842,39.6073,39.8644,100819.0
2022-10-26 10:40:00,40.32,40.47,40.3,40.46,116676.0,39.8743,40.0226,39.8545,40.0127,116676.0
2022-10-26 10:45:00,40.45,40.61,40.4,40.52,74317.0,40.0028,40.1611,39.9534,40.0721,74317.0
2022-10-26 10:50:00,40.53,40.55,40.4,40.42,108652.0,40.082,40.1017,39.9534,39.9732,108652.0
2022-10-26 10:55:00,40.42,40.42,40.25,40.25,59315.0,39.9732,39.9732,39.8051,39.8051,59315.0
2022-10-26 11:00:00,40.26,40.61,40.26,40.53,83362.0,39.8149,40.1611,39.8149,40.082,83362.0
2022-10-26 11:05:00,40.49,40.73,40.45,40.67,77761.0,40.0424,40.2797,40.0028,40.2204,77761.0
2022-10-26 11:10:00,40.68,40.81,40.59,40.79,72459.0,40.2303,40.3589,40.1413,40.3391,72459.0
2022-10-26 11:15:00,40.79,40.82,40.69,40.76,70459.0,40.3391,40.3688,40.2402,40.3094,70459.0
2022-10-26 11:20:00,40.76,40.84,40.69,40.73,40526.0,40.3094,40.3885,40.2402,40.2797,40526.0
2022-10-26 11:25:00,40.73,40.85,40.73,40.79,77853.0,40.2797,40.3984,40.2797,40.3391,77853.0
2022-10-26 11:30:00,40.78,40.93,40.75,40.85,58059.0,40.3292,40.4775,40.2995,40.3984,58059.0
2022-10-26 11:35:00,40.82,40.89,40.74,40.87,18072.0,40.3688,40.438,40.2896,40.4182,18072.0
2022-10-26 11:40:00,40.86,40.94,40.82,40.85,46162.0,40.4083,40.4874,40.3688,40.3984,46162.0
2022-10-26 11:45:00,40.84,40.85,40.69,40.72,34864.0,40.3885,40.3984,40.2402,40.2699,34864.0
2022-10-26 11:50:00,40.75,40.75,40.61,40.62,59450.0,40.2995,40.2995,40.1611,40.171,59450.0
2022-10-26 11:55:00,40.66,40.69,40.62,40.68,240247.0,40.2105,40.2402,40.171,40.2303,240247.0
2022-10-26 12:00:00,40.68,40.77,40.68,40.73,31349.0,40.2303,40.3193,40.2303,40.2797,31349.0
2022-10-26 12:05:00,40.67,40.69,40.53,40.57,36562.0,40.2204,40.2402,40.082,40.1215,36562.0
2022-10-26 12:10:00,40.56,40.67,40.56,40.58,25588.0,40.1116,40.2204,40.1116,40.1314,25588.0
2022-10-26 12:15:00,40.56,40.69,40.5,40.66,29720.0,40.1116,40.2402,40.0523,40.2105,29720.0
2022-10-26 12:20:00,40.63,40.7,40.63,40.65,16775.0,40.1809,40.2501,40.1809,40.2006,16775.0
2022-10-26 12:25:00,40.65,40.66,40.48,40.5,34318.0,40.2006,40.2105,40.0325,40.0523,34318.0
2022-10-26 12:30:00,40.5,40.64,40.49,40.52,41412.0,40.0523,40.1907,40.0424,40.0721,41412.0
2022-10-26 12:35:00,40.54,40.59,40.45,40.47,29030.0,40.0919,40.1413,40.0028,40.0226,29030.0
2022-10-26 12:40:00,40.48,40.49,40.32,40.33,30256.0,40.0325,40.0424,39.8743,39.8842,30256.0
2022-10-26 12:45:00,40.32,40.38,40.21,40.23,35620.0,39.8743,39.9336,39.7655,39.7853,35620.0
2022-10-26 12:50:00,40.21,40.24,40.1,40.11,52677.0,39.7655,39.7952,39.6567,39.6666,52677.0
2022-10-26 12:55:00,40.11,40.15,39.84,39.9,193539.0,39.6666,39.7062,39.3996,39.4589,193539.0
2022-10-26 13:00:00,39.9,39.9,39.72,39.87,62940.0,39.4589,39.4589,39.2809,39.4293,62940.0
2022-10-26 13:05:00,39.85,39.86,39.73,39.77,24411.0,39.4095,39.4194,39.2908,39.3304,24411.0
2022-10-26 13:10:00,39.77,39.88,39.73,39.75,37829.0,39.3304,39.4391,39.2908,39.3106,37829.0
2022-10-26 13:15:00,39.76,39.79,39.64,39.73,54732.0,39.3205,39.3501,39.2018,39.2908,54732.0
2022-10-26 13:20:00,39.74,39.77,39.5,39.57,79489.0,39.3007,39.3304,39.0633,39.1326,79489.0
2022-10-26 13:25:00,39.55,39.55,39.42,39.44,95483.0,39.1128,39.1128,38.9842,39.004,95483.0
2022-10-26 13:30:00,39.46,39.47,39.32,39.37,63390.0,39.0238,39.0337,38.8853,38.9348,63390.0
2022-10-26 13:35:00,39.39,39.49,39.39,39.49,71495.0,38.9546,39.0535,38.9546,39.0535,71495.0
2022-10-26 13:40:00,39.48,39.62,39.46,39.6,39830.0,39.0436,39.182,39.0238,39.1622,39830.0
2022-10-26 13:45:00,39.6,39.63,39.51,39.51,59227.0,39.1622,39.1919,39.0732,39.0732,59227.0
2022-10-26 13:50:00,39.5,39.69,39.5,39.68,40133.0,39.0633,39.2512,39.0633,39.2414,40133.0
2022-10-26 13:55:00,39.67,39.71,39.56,39.69,53966.0,39.2315,39.271,39.1227,39.2512,53966.0
2022-10-26 14:00:00,39.69,39.79,39.65,39.77,56588.0,39.2512,39.3501,39.2117,39.3304,56588.0
2022-10-26 14:05:00,39.78,39.82,39.74,39.75,26461.0,39.3403,39.3798,39.3007,39.3106,26461.0
2022-10-26 14:10:00,39.75,39.82,39.69,39.69,65584.0,39.3106,39.3798,39.2512,39.2512,65584.0
2022-10-26 14:15:00,39.69,39.71,39.57,39.57,29941.0,39.2512,39.271,39.1326,39.1326,29941.0
2022-10-26 14:20:00,39.58,39.58,39.45,39.51,46180.0,39.1425,39.1425,39.0139,39.0732,46180.0
2022-10-26 14:25:00,39.49,39.54,39.37,39.38,20770.0,39.0535,39.1029,38.9348,38.9447,20770.0
2022-10-26 14:30:00,39.39,39.42,39.36,39.39,16466.0,38.9546,38.9842,38.9249,38.9546,16466.0
2022-10-26 14:35:00,39.36,39.52,39.36,39.47,42289.0,38.9249,39.0831,38.9249,39.0337,42289.0
2022-10-26 14:40:00,39.47,39.47,39.23,39.24,427958.0,39.0337,39.0337,38.7963,38.8062,427958.0
2022-10-26 14:45:00,39.23,39.33,39.23,39.3,45633.0,38.7963,38.8952,38.7963,38.8656,45633.0
2022-10-26 14:50:00,39.3,39.34,39.22,39.33,51795.0,38.8656,38.9051,38.7864,38.8952,51795.0
2022-10-26 14:55:00,39.31,39.4,39.23,39.36,26422.0,38.8754,38.9645,38.7963,38.9249,26422.0
2022-10-26 15:00:00,39.36,39.36,39.13,39.14,47204.0,38.9249,38.9249,38.6974,38.7073,47204.0
2022-10-26 15:05:00,39.15,39.26,39.12,39.24,26998.0,38.7172,38.826,38.6875,38.8062,26998.0
2022-10-26 15:10:00,39.22,39.26,39.13,39.26,42458.0,38.7864,38.826,38.6974,38.826,42458.0
2022-10-26 15:15:00,39.3,39.39,39.25,39.39,50516.0,38.8656,38.9546,38.8161,38.9546,50516.0
2022-10-26 15:20:00,39.39,39.39,39.24,39.26,30785.0,38.9546,38.9546,38.8062,38.826,30785.0
2022-10-26 15:25:00,39.29,39.32,39.2,39.29,10170.0,38.8557,38.8853,38.7667,38.8557,10170.0
2022-10-26 15:30:00,39.28,39.36,39.24,39.27,18836.0,38.8458,38.9249,38.8062,38.8359,18836.0
2022-10-26 15:35:00,39.23,39.28,39.17,39.25,27377.0,38.7963,38.8458,38.737,38.8161,27377.0
2022-10-26 15:40:00,39.27,39.36,39.25,39.33,35227.0,38.8359,38.9249,38.8161,38.8952,35227.0
2022-10-26 15:45:00,39.34,39.38,39.22,39.27,39108.0,38.9051,38.9447,38.7864,38.8359,39108.0
2022-10-26 15:50:00,39.28,39.28,39.13,39.28,43509.0,38.8458,38.8458,38.6974,38.8458,43509.0
2022-10-26 15:55:00,39.29,39.29,39.08,39.19,126259.0,38.8557,38.8557,38.648,38.7568,126259.0
2022-10-27 09:30:00,38.85,39.27,38.84,39.09,331128.0,38.4205,38.8359,38.4106,38.6579,331128.0
2022-10-27 09:35:00,39.08,39.14,38.78,38.8,96120.0,38.648,38.7073,38.3513,38.3711,96120.0
2022-10-27 09:40:00,38.83,38.89,38.63,38.86,123065.0,38.4008,38.4601,38.203,38.4304,123065.0
2022-10-27 09:45:00,38.88,38.92,38.3,38.31,150197.0,38.4502,38.4898,37.8766,37.8865,150197.0
2022-10-27 09:50:00,38.31,38.36,37.97,38.03,108490.0,37.8865,37.9359,37.5503,37.6096,108490.0
2022-10-27 09:55:00,38.03,38.11,37.9,38.1,40876.0,37.6096,37.6887,37.481,37.6788,40876.0
2022-10-27 10:00:00,38.09,38.25,37.98,38.25,46194.0,37.6689,37.8272,37.5601,37.8272,46194.0
2022-10-27 10:05:00,38.23,38.53,38.23,38.5,102841.0,37.8074,38.1041,37.8074,38.0744,102841.0
2022-10-27 10:10:00,38.55,38.92,38.4,38.85,91677.0,38.1238,38.4898,37.9755,38.4205,91677.0
2022-10-27 10:15:00,38.84,39.02,38.83,39.0,57217.0,38.4106,38.5887,38.4008,38.5689,57217.0
2022-10-27 10:20:00,39.0,39.09,38.89,38.97,64194.0,38.5689,38.6579,38.4601,38.5392,64194.0
2022-10-27 10:25:00,38.97,39.14,38.95,39.04,28611.0,38.5392,38.7073,38.5194,38.6084,28611.0
2022-10-27 10:30:00,39.05,39.19,38.93,38.93,84203.0,38.6183,38.7568,38.4996,38.4996,84203.0
2022-10-27 10:35:00,38.93,38.98,38.67,38.71,79310.0,38.4996,38.5491,38.2425,38.2821,79310.0
2022-10-27 10:40:00,38.73,38.73,38.43,38.5,60081.0,38.3019,38.3019,38.0052,38.0744,60081.0
2022-10-27 10:45:00,38.49,38.64,38.46,38.51,35838.0,38.0645,38.2129,38.0348,38.0843,35838.0
2022-10-27 10:50:00,38.5,38.75,38.5,38.68,55261.0,38.0744,38.3216,38.0744,38.2524,55261.0
2022-10-27 10:55:00,38.68,38.7,38.29,38.29,50659.0,38.2524,38.2722,37.8667,37.8667,50659.0
2022-10-27 11:00:00,38.28,38.5,38.23,38.43,57549.0,37.8568,38.0744,37.8074,38.0052,57549.0
2022-10-27 11:05:00,38.42,38.63,38.37,38.57,66475.0,37.9953,38.203,37.9458,38.1436,66475.0
2022-10-27 11:10:00,38.57,38.69,38.46,38.48,62477.0,38.1436,38.2623,38.0348,38.0546,62477.0
2022-10-27 11:15:00,38.47,38.51,38.27,38.33,33929.0,38.0447,38.0843,37.8469,37.9063,33929.0
2022-10-27 11:20:00,38.33,38.51,38.3,38.47,32144.0,37.9063,38.0843,37.8766,38.0447,32144.0
2022-10-27 11:25:00,38.49,38.49,38.29,38.38,42475.0,38.0645,38.0645,37.8667,37.9557,42475.0
2022-10-27 11:30:00,38.37,38.55,38.25,38.44,39829.0,37.9458,38.1238,37.8272,38.0151,39829.0
2022-10-27 11:35:00,38.45,38.6,38.17,38.17,39110.0,38.025,38.1733,37.748,37.748,39110.0
2022-10-27 11:40:00,38.17,38.25,38.09,38.15,21108.0,37.748,37.8272,37.6689,37.7283,21108.0
2022-10-27 11:45:00,38.15,38.24,38.09,38.21,29865.0,37.7283,37.8173,37.6689,37.7876,29865.0
2022-10-27 11:50:00,38.22,38.23,38.1,38.13,10650.0,37.7975,37.8074,37.6788,37.7085,10650.0
2022-10-27 11:55:00,38.16,38.17,38.04,38.07,20614.0,37.7382,37.748,37.6195,37.6492,20614.0
2022-10-27 12:00:00,38.09,38.28,38.02,38.22,22106.0,37.6689,37.8568,37.5997,37.7975,22106.0
2022-10-27 12:05:00,38.22,38.35,38.2,38.22,53367.0,37.7975,37.9261,37.7777,37.7975,53367.0
2022-10-27 12:10:00,38.22,38.24,38.13,38.21,16313.0,37.7975,37.8173,37.7085,37.7876,16313.0
2022-10-27 12:15:00,38.21,38.29,38.1,38.1,14883.0,37.7876,37.8667,37.6788,37.6788,14883.0
2022-10-27 12:20:00,38.1,38.13,37.97,38.02,49805.0,37.6788,37.7085,37.5503,37.5997,49805.0
2022-10-27 12:25:00,38.02,38.03,37.81,37.82,72687.0,37.5997,37.6096,37.392,37.4019,72687.0
2022-10-27 12:30:00,37.8,38.02,37.79,38.0,23129.0,37.3821,37.5997,37.3722,37.5799,23129.0
2022-10-27 12:35:00,38.02,38.03,37.95,38.0,13961.0,37.5997,37.6096,37.5305,37.5799,13961.0
2022-10-27 12:40:00,38.0,38.07,37.97,38.02,13211.0,37.5799,37.6492,37.5503,37.5997,13211.0
2022-10-27 12:45:00,37.98,38.16,37.93,38.1,15687.0,37.5601,37.7382,37.5107,37.6788,15687.0
2022-10-27 12:50:00,38.1,38.14,38.05,38.09,22829.0,37.6788,37.7184,37.6294,37.6689,22829.0
2022-10-27 12:55:00,38.08,38.11,38.02,38.11,16190.0,37.659,37.6887,37.5997,37.6887,16190.0
2022-10-27 13:00:00,38.08,38.11,37.94,38.01,33827.0,37.659,37.6887,37.5206,37.5898,33827.0
2022-10-27 13:05:00,38.03,38.31,38.01,38.31,38604.0,37.6096,37.8865,37.5898,37.8865,38604.0
2022-10-27 13:10:00,38.31,38.33,38.24,38.28,35140.0,37.8865,37.9063,37.8173,37.8568,35140.0
2022-10-27 13:15:00,38.28,38.31,38.14,38.28,84109.0,37.8568,37.8865,37.7184,37.8568,84109.0
2022-10-27 13:20:00,38.28,38.4,38.23,38.23,48665.0,37.8568,37.9755,37.8074,37.8074,48665.0
2022-10-27 13:25:00,38.24,38.25,38.09,38.09,45075.0,37.8173,37.8272,37.6689,37.6689,45075.0
2022-10-27 13:30:00,38.08,38.12,38.0,38.0,23464.0,37.659,37.6986,37.5799,37.5799,23464.0
2022-10-27 13:35:00,38.02,38.06,37.96,37.96,26915.0,37.5997,37.6393,37.5404,37.5404,26915.0
2022-10-27 13:40:00,37.96,38.09,37.96,38.05,7662.0,37.5404,37.6689,37.5404,37.6294,7662.0
2022-10-27 13:45:00,38.04,38.09,37.96,38.0,11624.0,37.6195,37.6689,37.5404,37.5799,11624.0
2022-10-27 13:50:00,37.99,37.99,37.94,37.95,14526.0,37.57,37.57,37.5206,37.5305,14526.0
2022-10-27 13:55:00,37.96,38.0,37.89,37.89,53203.0,37.5404,37.5799,37.4711,37.4711,53203.0
2022-10-27 14:00:00,37.89,37.96,37.85,37.9,25516.0,37.4711,37.5404,37.4316,37.481,25516.0
2022-10-27 14:05:00,37.9,37.92,37.8,37.81,85638.0,37.481,37.5008,37.3821,37.392,85638.0
2022-10-27 14:10:00,37.81,37.82,37.67,37.74,40872.0,37.392,37.4019,37.2536,37.3228,40872.0
2022-10-27 14:15:00,37.75,37.78,37.69,37.78,34131.0,37.3327,37.3624,37.2734,37.3624,34131.0
2022-10-27 14:20:00,37.77,37.82,37.73,37.82,14761.0,37.3525,37.4019,37.3129,37.4019,14761.0
2022-10-27 14:25:00,37.83,37.87,37.81,37.82,23220.0,37.4118,37.4514,37.392,37.4019,23220.0
2022-10-27 14:30:00,37.82,37.87,37.75,37.84,23322.0,37.4019,37.4514,37.3327,37.4217,23322.0
2022-10-27 14:35:00,37.82,37.85,37.78,37.8,18106.0,37.4019,37.4316,37.3624,37.3821,18106.0
2022-10-27 14:40:00,37.79,37.86,37.76,37.79,11107.0,37.3722,37.4415,37.3426,37.3722,11107.0
2022-10-27 14:45:00,37.8,37.82,37.72,37.73,14620.0,37.3821,37.4019,37.303,37.3129,14620.0
2022-10-27 14:50:00,37.76,37.81,37.71,37.79,15355.0,37.3426,37.392,37.2931,37.3722,15355.0
2022-10-27 14:55:00,37.79,37.79,37.68,37.75,28928.0,37.3722,37.3722,37.2635,37.3327,28928.0
2022-10-27 15:00:00,37.77,37.9,37.76,37.87,28191.0,37.3525,37.481,37.3426,37.4514,28191.0
2022-10-27 15:05:00,37.86,37.9,37.62,37.62,33033.0,37.4415,37.481,37.2041,37.2041,33033.0
2022-10-27 15:10:00,37.63,37.81,37.61,37.79,22047.0,37.214,37.392,37.1942,37.3722,22047.0
2022-10-27 15:15:00,37.79,37.88,37.79,37.86,18566.0,37.3722,37.4613,37.3722,37.4415,18566.0
2022-10-27 15:20:00,37.85,37.94,37.85,37.92,27240.0,37.4316,37.5206,37.4316,37.5008,27240.0
2022-10-27 15:25:00,37.91,37.93,37.86,37.91,10766.0,37.4909,37.5107,37.4415,37.4909,10766.0
2022-10-27 15:30:00,37.88,38.02,37.86,37.99,37514.0,37.4613,37.5997,37.4415,37.57,37514.0
2022-10-27 15:35:00,37.98,37.98,37.86,37.89,30046.0,37.5601,37.5601,37.4415,37.4711,30046.0
2022-10-27 15:40:00,37.88,37.93,37.85,37.9,20332.0,37.4613,37.5107,37.4316,37.481,20332.0
2022-10-27 15:45:00,37.89,37.91,37.78,37.87,39089.0,37.4711,37.4909,37.3624,37.4514,39089.0
2022-10-27 15:50:00,37.88,37.93,37.64,37.65,83910.0,37.4613,37.5107,37.2239,37.2338,83910.0
2022-10-27 15:55:00,37.67,37.76,37.6,37.73,129070.0,37.2536,37.3426,37.1844,37.3129,129070.0
2022-10-28 09:30:00,37.55,38.18,37.53,38.05,268673.0,37.1349,37.7579,37.1151,37.6294,268673.0
2022-10-28 09:35:00,38.07,38.34,38.07,38.28,110153.0,37.6492,37.9162,37.6492,37.8568,110153.0
2022-10-28 09:40:00,38.32,38.58,38.31,38.5,131827.0,37.8964,38.1535,37.8865,38.0744,131827.0
2022-10-28 09:45:00,38.5,38.53,38.31,38.37,94257.0,38.0744,38.1041,37.8865,37.9458,94257.0
2022-10-28 09:50:00,38.34,38.39,38.19,38.34,82725.0,37.9162,37.9656,37.7678,37.9162,82725.0
2022-10-28 09:55:00,38.28,38.45,38.22,38.27,44826.0,37.8568,38.025,37.7975,37.8469,44826.0
2022-10-28 10:00:00,38.32,38.52,38.04,38.17,115155.0,37.8964,38.0942,37.6195,37.748,115155.0
2022-10-28 10:05:00,38.19,38.38,38.15,38.22,37011.0,37.7678,37.9557,37.7283,37.7975,37011.0
2022-10-28 10:10:00,38.25,38.27,37.85,38.13,68048.0,37.8272,37.8469,37.4316,37.7085,68048.0
2022-10-28 10:15:00,38.12,38.37,38.09,38.25,61469.0,37.6986,37.9458,37.6689,37.8272,61469.0
2022-10-28 10:20:00,38.28,38.43,38.22,38.43,33663.0,37.8568,38.0052,37.7975,38.0052,33663.0
2022-10-28 10:25:00,38.42,38.81,38.4,38.69,134656.0,37.9953,38.381,37.9755,38.2623,134656.0
2022-10-28 10:30:00,38.69,38.94,38.69,38.73,110328.0,38.2623,38.5095,38.2623,38.3019,110328.0
2022-10-28 10:35:00,38.75,38.91,38.67,38.9,61578.0,38.3216,38.4799,38.2425,38.47,61578.0
2022-10-28 10:40:00,38.9,39.07,38.82,39.02,58859.0,38.47,38.6381,38.3909,38.5887,58859.0
2022-10-28 10:45:00,39.03,39.29,39.01,39.23,171792.0,38.5985,38.8557,38.5788,38.7963,171792.0
2022-10-28 10:50:00,39.23,39.26,39.12,39.22,84368.0,38.7963,38.826,38.6875,38.7864,84368.0
2022-10-28 10:55:00,39.21,39.25,39.15,39.21,161811.0,38.7766,38.8161,38.7172,38.7766,161811.0
2022-10-28 11:00:00,39.23,39.34,39.13,39.2,122097.0,38.7963,38.9051,38.6974,38.7667,122097.0
2022-10-28 11:05:00,39.2,39.32,39.11,39.3,452662.0,38.7667,38.8853,38.6777,38.8656,452662.0
2022-10-28 11:10:00,39.29,39.45,39.29,39.35,151457.0,38.8557,39.0139,38.8557,38.915,151457.0
2022-10-28 11:15:00,39.36,39.36,39.19,39.29,67767.0,38.9249,38.9249,38.7568,38.8557,67767.0
2022-10-28 11:20:00,39.29,39.35,39.2,39.27,38302.0,38.8557,38.915,38.7667,38.8359,38302.0
2022-10-28 11:25:00,39.26,39.27,39.15,39.17,71470.0,38.826,38.8359,38.7172,38.737,71470.0
2022-10-28 11:30:00,39.16,39.21,39.12,39.12,23022.0,38.7271,38.7766,38.6875,38.6875,23022.0
2022-10-28 11:35:00,39.14,39.3,39.08,39.27,60147.0,38.7073,38.8656,38.648,38.8359,60147.0
2022-10-28 11:40:00,39.27,39.43,39.26,39.38,49283.0,38.8359,38.9941,38.826,38.9447,49283.0
2022-10-28 11:45:00,39.37,39.42,39.3,39.33,29498.0,38.9348,38.9842,38.8656,38.8952,29498.0
2022-10-28 11:50:00,39.33,39.34,39.24,39.26,35570.0,38.8952,38.9051,38.8062,38.826,35570.0
2022-10-28 11:55:00,39.26,39.3,39.18,39.18,17511.0,38.826,38.8656,38.7469,38.7469,17511.0
2022-10-28 12:00:00,39.19,39.32,39.17,39.2,22546.0,38.7568,38.8853,38.737,38.7667,22546.0
2022-10-28 12:05:00,39.19,39.23,39.04,39.17,25683.0,38.7568,38.7963,38.6084,38.737,25683.0
2022-10-28 12:10:00,39.18,39.32,39.14,39.32,51685.0,38.7469,38.8853,38.7073,38.8853,51685.0
2022-10-28 12:15:00,39.32,39.43,39.31,39.38,32228.0,38.8853,38.9941,38.8754,38.9447,32228.0
2022-10-28 12:20:00,39.38,39.53,39.36,39.52,56379.0,38.9447,39.093,38.9249,39.0831,56379.0
2022-10-28 12:25:00,39.48,39.55,39.46,39.52,30582.0,39.0436,39.1128,39.0238,39.0831,30582.0
2022-10-28 12:30:00,39.53,39.63,39.53,39.62,32175.0,39.093,39.1919,39.093,39.182,32175.0
2022-10-28 12:35:00,39.61,39.67,39.55,39.55,62911.0,39.1721,39.2315,39.1128,39.1128,62911.0
2022-10-28 12:40:00,39.55,39.58,39.46,39.54,32538.0,39.1128,39.1425,39.0238,39.1029,32538.0
2022-10-28 12:45:00,39.52,39.52,39.37,39.5,29964.0,39.0831,39.0831,38.9348,39.0633,29964.0
2022-10-28 12:50:00,39.49,39.63,39.48,39.63,37643.0,39.0535,39.1919,39.0436,39.1919,37643.0
2022-10-28 12:55:00,39.6,39.61,39.55,39.61,27563.0,39.1622,39.1721,39.1128,39.1721,27563.0
2022-10-28 13:00:00,39.61,39.64,39.57,39.62,9776.0,39.1721,39.2018,39.1326,39.182,9776.0
2022-10-28 13:05:00,39.59,39.76,39.59,39.73,27128.0,39.1524,39.3205,39.1524,39.2908,27128.0
2022-10-28 13:10:00,39.72,39.76,39.71,39.74,29089.0,39.2809,39.3205,39.271,39.3007,29089.0
2022-10-28 13:15:00,39.75,39.75,39.65,39.66,52855.0,39.3106,39.3106,39.2117,39.2216,52855.0
2022-10-28 13:20:00,39.64,39.72,39.63,39.69,49023.0,39.2018,39.2809,39.1919,39.2512,49023.0
2022-10-28 13:25:00,39.69,39.73,39.66,39.68,14295.0,39.2512,39.2908,39.2216,39.2414,14295.0
2022-10-28 13:30:00,39.67,39.72,39.67,39.71,20944.0,39.2315,39.2809,39.2315,39.271,20944.0
2022-10-28 13:35:00,39.73,39.83,39.71,39.77,52096.0,39.2908,39.3897,39.271,39.3304,52096.0
2022-10-28 13:40:00,39.77,39.8,39.73,39.73,20556.0,39.3304,39.36,39.2908,39.2908,20556.0
2022-10-28 13:45:00,39.75,39.79,39.69,39.69,9393.0,39.3106,39.3501,39.2512,39.2512,9393.0
2022-10-28 13:50:00,39.7,39.74,39.68,39.73,14947.0,39.2611,39.3007,39.2414,39.2908,14947.0
2022-10-28 13:55:00,39.73,39.75,39.67,39.69,17495.0,39.2908,39.3106,39.2315,39.2512,17495.0
2022-10-28 14:00:00,39.68,39.71,39.58,39.6,42936.0,39.2414,39.271,39.1425,39.1622,42936.0
2022-10-28 14:05:00,39.6,39.71,39.58,39.6,23458.0,39.1622,39.271,39.1425,39.1622,23458.0
2022-10-28 14:10:00,39.6,39.68,39.6,39.68,12578.0,39.1622,39.2414,39.1622,39.2414,12578.0
2022-10-28 14:15:00,39.68,39.82,39.68,39.76,9435.0,39.2414,39.3798,39.2414,39.3205,9435.0
2022-10-28 14:20:00,39.76,39.79,39.75,39.77,6806.0,39.3205,39.3501,39.3106,39.3304,6806.0
2022-10-28 14:25:00,39.77,39.79,39.72,39.75,17361.0,39.3304,39.3501,39.2809,39.3106,17361.0
2022-10-28 14:30:00,39.76,39.88,39.73,39.88,10280.0,39.3205,39.4391,39.2908,39.4391,10280.0
2022-10-28 14:35:00,39.87,39.93,39.86,39.93,16020.0,39.4293,39.4886,39.4194,39.4886,16020.0
2022-10-28 14:40:00,39.92,39.98,39.91,39.96,21184.0,39.4787,39.538,39.4688,39.5183,21184.0
2022-10-28 14:45:00,39.95,40.0,39.94,39.97,25076.0,39.5084,39.5578,39.4985,39.5282,25076.0
2022-10-28 14:50:00,39.98,40.04,39.91,39.91,37023.0,39.538,39.5974,39.4688,39.4688,37023.0
2022-10-28 14:55:00,39.94,39.99,39.94,39.98,16929.0,39.4985,39.5479,39.4985,39.538,16929.0
2022-10-28 15:00:00,39.96,40.01,39.88,39.89,30261.0,39.5183,39.5677,39.4391,39.449,30261.0
2022-10-28 15:05:00,39.9,39.92,39.8,39.91,31881.0,39.4589,39.4787,39.36,39.4688,31881.0
2022-10-28 15:10:00,39.91,39.98,39.9,39.94,42644.0,39.4688,39.538,39.4589,39.4985,42644.0
2022-10-28 15:15:00,39.94,39.95,39.91,39.94,26104.0,39.4985,39.5084,39.4688,39.4985,26104.0
2022-10-28 15:20:00,39.93,40.0,39.93,40.0,101531.0,39.4886,39.5578,39.4886,39.5578,101531.0
2022-10-28 15:25:00,40.0,40.06,39.99,40.04,17961.0,39.5578,39.6172,39.5479,39.5974,17961.0
2022-10-28 15:30:00,40.04,40.07,40.0,40.06,21299.0,39.5974,39.627,39.5578,39.6172,21299.0
2022-10-28 15:35:00,40.04,40.06,39.94,39.99,114472.0,39.5974,39.6172,39.4985,39.5479,114472.0
2022-10-28 15:40:00,39.98,40.06,39.98,40.02,28770.0,39.538,39.6172,39.538,39.5776,28770.0
2022-10-28 15:45:00,40.02,40.04,39.98,40.01,40100.0,39.5776,39.5974,39.538,39.5677,40100.0
2022-10-28 15:50:00,40.03,40.18,39.98,40.11,65444.0,39.5875,39.7358,39.538,39.6666,65444.0
2022-10-28 15:55:00,40.12,40.16,40.0,40.06,223496.0,39.6765,39.7161,39.5578,39.6172,223496.0
2022-10-31 09:30:00,39.37,39.62,39.15,39.37,228383.0,38.9348,39.182,38.7172,38.9348,228383.0
2022-10-31 09:35:00,39.38,39.56,39.23,39.39,193075.0,38.9447,39.1227,38.7963,38.9546,193075.0
2022-10-31 09:40:00,39.38,39.43,39.16,39.29,103918.0,38.9447,38.9941,38.7271,38.8557,103918.0
2022-10-31 09:45:00,39.28,39.28,38.99,39.08,88034.0,38.8458,38.8458,38.559,38.648,88034.0
2022-10-31 09:50:00,39.01,39.03,38.88,38.94,68263.0,38.5788,38.5985,38.4502,38.5095,68263.0
2022-10-31 09:55:00,38.95,39.03,38.88,38.95,46170.0,38.5194,38.5985,38.4502,38.5194,46170.0
2022-10-31 10:00:00,38.93,39.14,38.91,39.13,48507.0,38.4996,38.7073,38.4799,38.6974,48507.0
2022-10-31 10:05:00,39.11,39.11,38.8,38.88,53336.0,38.6777,38.6777,38.3711,38.4502,53336.0
2022-10-31 10:10:00,38.87,38.97,38.81,38.9,30994.0,38.4403,38.5392,38.381,38.47,30994.0
2022-10-31 10:15:00,38.89,39.06,38.86,39.0,53255.0,38.4601,38.6282,38.4304,38.5689,53255.0
2022-10-31 10:20:00,39.0,39.01,38.78,38.8,32154.0,38.5689,38.5788,38.3513,38.3711,32154.0
2022-10-31 10:25:00,38.79,38.84,38.7,38.75,50375.0,38.3612,38.4106,38.2722,38.3216,50375.0
2022-10-31 10:30:00,38.73,38.78,38.63,38.7,32931.0,38.3019,38.3513,38.203,38.2722,32931.0
2022-10-31 10:35:00,38.68,38.72,38.56,38.72,60060.0,38.2524,38.292,38.1337,38.292,60060.0
2022-10-31 10:40:00,38.73,38.87,38.71,38.86,22324.0,38.3019,38.4403,38.2821,38.4304,22324.0
2022-10-31 10:45:00,38.86,39.03,38.84,38.89,50022.0,38.4304,38.5985,38.4106,38.4601,50022.0
2022-10-31 10:50:00,38.87,38.94,38.81,38.84,21648.0,38.4403,38.5095,38.381,38.4106,21648.0
2022-10-31 10:55:00,38.83,38.95,38.75,38.88,49786.0,38.4008,38.5194,38.3216,38.4502,49786.0
2022-10-31 11:00:00,38.87,38.98,38.86,38.93,33804.0,38.4403,38.5491,38.4304,38.4996,33804.0
2022-10-31 11:05:00,38.91,39.13,38.84,39.01,69906.0,38.4799,38.6974,38.4106,38.5788,69906.0
2022-10-31 11:10:00,38.99,39.1,38.98,39.04,32278.0,38.559,38.6678,38.5491,38.6084,32278.0
2022-10-31 11:15:00,39.04,39.11,38.99,39.03,36782.0,38.6084,38.6777,38.559,38.5985,36782.0
2022-10-31 11:20:00,39.03,39.21,38.95,39.19,51735.0,38.5985,38.7766,38.5194,38.7568,51735.0
2022-10-31 11:25:00,39.18,39.27,39.13,39.19,61975.0,38.7469,38.8359,38.6974,38.7568,61975.0
2022-10-31 11:30:00,39.19,39.24,39.12,39.22,58537.0,38.7568,38.8062,38.6875,38.7864,58537.0
2022-10-31 11:35:00,39.21,39.23,39.12,39.14,53170.0,38.7766,38.7963,38.6875,38.7073,53170.0
2022-10-31 11:40:00,39.16,39.34,39.16,39.34,34128.0,38.7271,38.9051,38.7271,38.9051,34128.0
2022-10-31 11:45:00,39.32,39.37,39.26,39.36,29904.0,38.8853,38.9348,38.826,38.9249,29904.0
2022-10-31 11:50:00,39.35,39.48,39.35,39.45,170952.0,38.915,39.0436,38.915,39.0139,170952.0
2022-10-31 11:55:00,39.46,39.48,39.02,39.2,134862.0,39.0238,39.0436,38.5887,38.7667,134862.0
2022-10-31 12:00:00,39.21,39.28,39.09,39.26,47949.0,38.7766,38.8458,38.6579,38.826,47949.0
2022-10-31 12:05:00,39.26,39.3,39.11,39.12,55881.0,38.826,38.8656,38.6777,38.6875,55881.0
2022-10-31 12:10:00,39.12,39.36,39.12,39.35,55534.0,38.6875,38.9249,38.6875,38.915,55534.0
2022-10-31 12:15:00,39.34,39.56,39.33,39.46,75395.0,38.9051,39.1227,38.8952,39.0238,75395.0
2022-10-31 12:20:00,39.47,39.49,39.33,39.38,65785.0,39.0337,39.0535,38.8952,38.9447,65785.0
2022-10-31 12:25:00,39.38,39.39,39.28,39.31,35333.0,38.9447,38.9546,38.8458,38.8754,35333.0
2022-10-31 12:30:00,39.3,39.31,39.11,39.12,19105.0,38.8656,38.8754,38.6777,38.6875,19105.0
2022-10-31 12:35:00,39.1,39.18,39.09,39.14,28535.0,38.6678,38.7469,38.6579,38.7073,28535.0
2022-10-31 12:40:00,39.13,39.18,38.96,39.01,32182.0,38.6974,38.7469,38.5293,38.5788,32182.0
2022-10-31 12:45:00,39.05,39.08,38.99,39.04,29553.0,38.6183,38.648,38.559,38.6084,29553.0
2022-10-31 12:50:00,39.05,39.13,38.99,39.01,28836.0,38.6183,38.6974,38.559,38.5788,28836.0
2022-10-31 12:55:00,39.0,39.12,39.0,39.1,36115.0,38.5689,38.6875,38.5689,38.6678,36115.0
2022-10-31 13:00:00,39.09,39.16,39.02,39.02,33804.0,38.6579,38.7271,38.5887,38.5887,33804.0
2022-10-31 13:05:00,39.01,39.19,38.97,39.19,25663.0,38.5788,38.7568,38.5392,38.7568,25663.0
2022-10-31 13:10:00,39.16,39.21,39.13,39.19,22602.0,38.7271,38.7766,38.6974,38.7568,22602.0
2022-10-31 13:15:00,39.18,39.33,39.15,39.33,45984.0,38.7469,38.8952,38.7172,38.8952,45984.0
2022-10-31 13:20:00,39.34,39.38,39.3,39.35,24086.0,38.9051,38.9447,38.8656,38.915,24086.0
2022-10-31 13:25:00,39.34,39.41,39.27,39.4,34904.0,38.9051,38.9743,38.8359,38.9645,34904.0
2022-10-31 13:30:00,39.39,39.45,39.36,39.44,29754.0,38.9546,39.0139,38.9249,39.004,29754.0
2022-10-31 13:35:00,39.45,39.45,39.38,39.41,17748.0,39.0139,39.0139,38.9447,38.9743,17748.0
2022-10-31 13:40:00,39.4,39.4,39.29,39.33,25722.0,38.9645,38.9645,38.8557,38.8952,25722.0
2022-10-31 13:45:00,39.32,39.33,39.2,39.22,17226.0,38.8853,38.8952,38.7667,38.7864,17226.0
2022-10-31 13:50:00,39.23,39.26,39.14,39.19,26538.0,38.7963,38.826,38.7073,38.7568,26538.0
2022-10-31 13:55:00,39.19,39.29,39.19,39.28,31753.0,38.7568,38.8557,38.7568,38.8458,31753.0
2022-10-31 14:00:00,39.28,39.37,39.25,39.3,22768.0,38.8458,38.9348,38.8161,38.8656,22768.0
2022-10-31 14:05:00,39.3,39.3,39.16,39.18,13262.0,38.8656,38.8656,38.7271,38.7469,13262.0
2022-10-31 14:10:00,39.16,39.27,39.14,39.24,23629.0,38.7271,38.8359,38.7073,38.8062,23629.0
2022-10-31 14:15:00,39.22,39.27,39.15,39.25,27889.0,38.7864,38.8359,38.7172,38.8161,27889.0
2022-10-31 14:20:00,39.24,39.28,39.21,39.25,25222.0,38.8062,38.8458,38.7766,38.8161,25222.0
2022-10-31 14:25:00,39.22,39.31,39.22,39.24,24200.0,38.7864,38.8754,38.7864,38.8062,24200.0
2022-10-31 14:30:00,39.25,39.36,39.21,39.34,42947.0,38.8161,38.9249,38.7766,38.9051,42947.0
2022-10-31 14:35:00,39.32,39.46,39.3,39.43,52244.0,38.8853,39.0238,38.8656,38.9941,52244.0
2022-10-31 14:40:00,39.42,39.42,39.36,39.4,45932.0,38.9842,38.9842,38.9249,38.9645,45932.0
2022-10-31 14:45:00,39.4,39.45,39.29,39.32,68550.0,38.9645,39.0139,38.8557,38.8853,68550.0
2022-10-31 14:50:00,39.31,39.39,39.27,39.38,21043.0,38.8754,38.9546,38.8359,38.9447,21043.0
2022-10-31 14:55:00,39.37,39.42,39.16,39.23,50022.0,38.9348,38.9842,38.7271,38.7963,50022.0
2022-10-31 15:00:00,39.24,39.25,39.01,39.01,87786.0,38.8062,38.8161,38.5788,38.5788,87786.0
2022-10-31 15:05:00,39.0,39.08,38.89,38.92,62833.0,38.5689,38.648,38.4601,38.4898,62833.0
2022-10-31 15:10:00,38.93,39.03,38.93,39.0,43730.0,38.4996,38.5985,38.4996,38.5689,43730.0
2022-10-31 15:15:00,39.01,39.03,38.93,39.02,29117.0,38.5788,38.5985,38.4996,38.5887,29117.0
2022-10-31 15:20:00,39.03,39.14,38.98,39.09,44792.0,38.5985,38.7073,38.5491,38.6579,44792.0
2022-10-31 15:25:00,39.09,39.15,39.08,39.13,37076.0,38.6579,38.7172,38.648,38.6974,37076.0
2022-10-31 15:30:00,39.13,39.24,39.09,39.24,60779.0,38.6974,38.8062,38.6579,38.8062,60779.0
2022-10-31 15:35:00,39.23,39.3,39.21,39.29,59715.0,38.7963,38.8656,38.7766,38.8557,59715.0
2022-10-31 15:40:00,39.3,39.33,39.28,39.28,58287.0,38.8656,38.8952,38.8458,38.8458,58287.0
2022-10-31 15:45:00,39.28,39.3,39.16,39.17,101502.0,38.8458,38.8656,38.7271,38.737,101502.0
2022-10-31 15:50:00,39.16,39.18,38.99,39.04,76154.0,38.7271,38.7469,38.559,38.6084,76154.0
2022-10-31 15:55:00,39.04,39.13,39.0,39.1,248792.0,38.6084,38.6974,38.5689,38.6678,248792.0
2022-11-01 09:30:00,40.11,40.27,40.0,40.12,151015.0,39.6666,39.8248,39.5578,39.6765,151015.0
2022-11-01 09:35:00,40.14,40.22,39.95,40.07,70450.0,39.6963,39.7754,39.5084,39.627,70450.0
2022-11-01 09:40:00,40.09,40.1,39.91,39.99,36911.0,39.6468,39.6567,39.4688,39.5479,36911.0
2022-11-01 09:45:00,40.0,40.0,39.55,39.66,72703.0,39.5578,39.5578,39.1128,39.2216,72703.0
2022-11-01 09:50:00,39.64,39.65,39.47,39.51,54312.0,39.2018,39.2117,39.0337,39.0732,54312.0
2022-11-01 09:55:00,39.53,39.63,39.48,39.56,66602.0,39.093,39.1919,39.0436,39.1227,66602.0
2022-11-01 10:00:00,39.56,39.62,39.05,39.06,131598.0,39.1227,39.182,38.6183,38.6282,131598.0
2022-11-01 10:05:00,39.08,39.17,38.78,38.8,72922.0,38.648,38.737,38.3513,38.3711,72922.0
2022-11-01 10:10:00,38.78,38.9,38.65,38.78,85395.0,38.3513,38.47,38.2227,38.3513,85395.0
2022-11-01 10:15:00,38.78,38.92,38.74,38.8,93668.0,38.3513,38.4898,38.3117,38.3711,93668.0
2022-11-01 10:20:00,38.76,39.0,38.61,38.88,92025.0,38.3315,38.5689,38.1832,38.4502,92025.0
2022-11-01 10:25:00,38.88,39.0,38.76,38.98,88953.0,38.4502,38.5689,38.3315,38.5491,88953.0
2022-11-01 10:30:00,39.04,39.07,38.84,39.07,48209.0,38.6084,38.6381,38.4106,38.6381,48209.0
2022-11-01 10:35:00,39.08,39.08,38.73,38.75,61140.0,38.648,38.648,38.3019,38.3216,61140.0
2022-11-01 10:40:00,38.74,38.74,38.5,38.58,192152.0,38.3117,38.3117,38.0744,38.1535,192152.0
2022-11-01 10:45:00,38.59,38.72,38.54,38.6,133472.0,38.1634,38.292,38.114,38.1733,133472.0
2022-11-01 10:50:00,38.59,38.68,38.53,38.68,27297.0,38.1634,38.2524,38.1041,38.2524,27297.0
2022-11-01 10:55:00,38.68,38.69,38.38,38.48,42547.0,38.2524,38.2623,37.9557,38.0546,42547.0
2022-11-01 11:00:00,38.48,38.63,38.45,38.59,248902.0,38.0546,38.203,38.025,38.1634,248902.0
2022-11-01 11:05:00,38.58,38.63,38.47,38.6,134964.0,38.1535,38.203,38.0447,38.1733,134964.0
2022-11-01 11:10:00,38.61,38.72,38.58,38.7,24140.0,38.1832,38.292,38.1535,38.2722,24140.0
2022-11-01 11:15:00,38.68,38.74,38.49,38.49,27308.0,38.2524,38.3117,38.0645,38.0645,27308.0
2022-11-01 11:20:00,38.5,38.61,38.47,38.53,158088.0,38.0744,38.1832,38.0447,38.1041,158088.0
2022-11-01 11:25:00,38.51,38.65,38.47,38.65,50585.0,38.0843,38.2227,38.0447,38.2227,50585.0
2022-11-01 11:30:00,38.65,38.71,38.56,38.62,60056.0,38.2227,38.2821,38.1337,38.1931,60056.0
2022-11-01 11:35:00,38.63,38.67,38.29,38.37,72574.0,38.203,38.2425,37.8667,37.9458,72574.0
2022-11-01 11:40:00,38.38,38.41,38.28,38.31,57528.0,37.9557,37.9854,37.8568,37.8865,57528.0
2022-11-01 11:45:00,38.3,38.49,38.27,38.42,33427.0,37.8766,38.0645,37.8469,37.9953,33427.0
2022-11-01 11:50:00,38.44,38.49,38.38,38.47,19809.0,38.0151,38.0645,37.9557,38.0447,19809.0
2022-11-01 11:55:00,38.47,38.59,38.42,38.53,26253.0,38.0447,38.1634,37.9953,38.1041,26253.0
2022-11-01 12:00:00,38.52,38.61,38.48,38.51,19813.0,38.0942,38.1832,38.0546,38.0843,19813.0
2022-11-01 12:05:00,38.52,38.81,38.51,38.63,36719.0,38.0942,38.381,38.0843,38.203,36719.0
2022-11-01 12:10:00,38.65,38.72,38.47,38.51,45086.0,38.2227,38.292,38.0447,38.0843,45086.0
2022-11-01 12:15:00,38.5,38.54,38.43,38.45,25074.0,38.0744,38.114,38.0052,38.025,25074.0
2022-11-01 12:20:00,38.46,38.55,38.36,38.43,47329.0,38.0348,38.1238,37.9359,38.0052,47329.0
2022-11-01 12:25:00,38.43,38.53,38.37,38.38,42304.0,38.0052,38.1041,37.9458,37.9557,42304.0
2022-11-01 12:30:00,38.38,38.41,38.3,38.3,18055.0,37.9557,37.9854,37.8766,37.8766,18055.0
2022-11-01 12:35:00,38.32,38.35,38.2,38.3,427033.0,37.8964,37.9261,37.7777,37.8766,427033.0
2022-11-01 12:40:00,38.3,38.41,38.24,38.41,86539.0,37.8766,37.9854,37.8173,37.9854,86539.0
2022-11-01 12:45:00,38.4,38.45,38.36,38.41,58653.0,37.9755,38.025,37.9359,37.9854,58653.0
2022-11-01 12:50:00,38.39,38.4,38.3,38.4,29578.0,37.9656,37.9755,37.8766,37.9755,29578.0
2022-11-01 12:55:00,38.4,38.48,38.33,38.47,47478.0,37.9755,38.0546,37.9063,38.0447,47478.0
2022-11-01 13:00:00,38.47,38.47,38.33,38.37,36920.0,38.0447,38.0447,37.9063,37.9458,36920.0
2022-11-01 13:05:00,38.39,38.44,38.36,38.39,23101.0,37.9656,38.0151,37.9359,37.9656,23101.0
2022-11-01 13:10:00,38.4,38.59,38.4,38.53,34163.0,37.9755,38.1634,37.9755,38.1041,34163.0
2022-11-01 13:15:00,38.53,38.58,38.49,38.54,27494.0,38.1041,38.1535,38.0645,38.114,27494.0
2022-11-01 13:20:00,38.54,38.6,38.52,38.52,13361.0,38.114,38.1733,38.0942,38.0942,13361.0
2022-11-01 13:25:00,38.51,38.51,38.43,38.44,38625.0,38.0843,38.0843,38.0052,38.0151,38625.0
2022-11-01 13:30:00,38.43,38.45,38.35,38.36,27538.0,38.0052,38.025,37.9261,37.9359,27538.0
2022-11-01 13:35:00,38.36,38.38,38.26,38.27,23097.0,37.9359,37.9557,37.8371,37.8469,23097.0
2022-11-01 13:40:00,38.28,38.41,38.28,38.39,10057.0,37.8568,37.9854,37.8568,37.9656,10057.0
2022-11-01 13:45:00,38.38,38.45,38.38,38.4,12987.0,37.9557,38.025,37.9557,37.9755,12987.0
2022-11-01 13:50:00,38.4,38.44,38.35,38.35,12598.0,37.9755,38.0151,37.9261,37.9261,12598.0
2022-11-01 13:55:00,38.36,38.44,38.33,38.44,12357.0,37.9359,38.0151,37.9063,38.0151,12357.0
2022-11-01 14:00:00,38.44,38.49,38.39,38.42,39408.0,38.0151,38.0645,37.9656,37.9953,39408.0
2022-11-01 14:05:00,38.42,38.5,38.38,38.5,22123.0,37.9953,38.0744,37.9557,38.0744,22123.0
2022-11-01 14:10:00,38.51,38.51,38.45,38.47,8068.0,38.0843,38.0843,38.025,38.0447,8068.0
2022-11-01 14:15:00,38.47,38.5,38.44,38.47,15377.0,38.0447,38.0744,38.0151,38.0447,15377.0
2022-11-01 14:20:00,38.45,38.48,38.41,38.44,7279.0,38.025,38.0546,37.9854,38.0151,7279.0
2022-11-01 14:25:00,38.44,38.49,38.39,38.49,7486.0,38.0151,38.0645,37.9656,38.0645,7486.0
2022-11-01 14:30:00,38.49,38.5,38.35,38.4,19901.0,38.0645,38.0744,37.9261,37.9755,19901.0
2022-11-01 14:35:00,38.42,38.47,38.39,38.41,6004.0,37.9953,38.0447,37.9656,37.9854,6004.0
2022-11-01 14:40:00,38.43,38.44,38.34,38.37,6307.0,38.0052,38.0151,37.9162,37.9458,6307.0
2022-11-01 14:45:00,38.36,38.38,38.29,38.31,19041.0,37.9359,37.9557,37.8667,37.8865,19041.0
2022-11-01 14:50:00,38.31,38.42,38.3,38.41,14269.0,37.8865,37.9953,37.8766,37.9854,14269.0
2022-11-01 14:55:00,38.41,38.59,38.41,38.58,42221.0,37.9854,38.1634,37.9854,38.1535,42221.0
2022-11-01 15:00:00,38.55,38.55,38.5,38.52,9601.0,38.1238,38.1238,38.0744,38.0942,9601.0
2022-11-01 15:05:00,38.53,38.63,38.5,38.58,19357.0,38.1041,38.203,38.0744,38.1535,19357.0
2022-11-01 15:10:00,38.58,38.58,38.45,38.45,134522.0,38.1535,38.1535,38.025,38.025,134522.0
2022-11-01 15:15:00,38.45,38.46,38.36,38.45,16134.0,38.025,38.0348,37.9359,38.025,16134.0
2022-11-01 15:20:00,38.45,38.51,38.43,38.46,15155.0,38.025,38.0843,38.0052,38.0348,15155.0
2022-11-01 15:25:00,38.45,38.46,38.32,38.33,19537.0,38.025,38.0348,37.8964,37.9063,19537.0
2022-11-01 15:30:00,38.36,38.41,38.32,38.39,22861.0,37.9359,37.9854,37.8964,37.9656,22861.0
2022-11-01 15:35:00,38.38,38.42,38.31,38.31,23353.0,37.9557,37.9953,37.8865,37.8865,23353.0
2022-11-01 15:40:00,38.31,38.4,38.29,38.39,41313.0,37.8865,37.9755,37.8667,37.9656,41313.0
2022-11-01 15:45:00,38.39,38.46,38.32,38.45,26121.0,37.9656,38.0348,37.8964,38.025,26121.0
2022-11-01 15:50:00,38.46,38.49,38.34,38.38,36211.0,38.0348,38.0645,37.9162,37.9557,36211.0
2022-11-01 15:55:00,38.38,38.4,38.28,38.29,154692.0,37.9557,37.9755,37.8568,37.8667,154692.0
2022-11-02 09:30:00,38.3,38.35,37.89,38.01,89125.0,37.8766,37.9261,37.4711,37.5898,89125.0
2022-11-02 09:35:00,38.03,38.17,37.99,38.09,64532.0,37.6096,37.748,37.57,37.6689,64532.0
2022-11-02 09:40:00,38.09,38.28,38.09,38.13,51156.0,37.6689,37.8568,37.6689,37.7085,51156.0
2022-11-02 09:45:00,38.09,38.21,38.01,38.1,31884.0,37.6689,37.7876,37.5898,37.6788,31884.0
2022-11-02 09:50:00,38.12,38.21,38.06,38.12,31949.0,37.6986,37.7876,37.6393,37.6986,31949.0
2022-11-02 09:55:00,38.1,38.16,37.93,37.93,48056.0,37.6788,37.7382,37.5107,37.5107,48056.0
2022-11-02 10:00:00,37.96,38.11,37.96,38.04,41385.0,37.5404,37.6887,37.5404,37.6195,41385.0
2022-11-02 10:05:00,38.06,38.12,37.96,38.0,36923.0,37.6393,37.6986,37.5404,37.5799,36923.0
2022-11-02 10:10:00,38.01,38.06,37.87,37.87,33932.0,37.5898,37.6393,37.4514,37.4514,33932.0
2022-11-02 10:15:00,37.85,37.96,37.83,37.95,37999.0,37.4316,37.5404,37.4118,37.5305,37999.0
2022-11-02 10:20:00,37.96,37.97,37.86,37.88,60677.0,37.5404,37.5503,37.4415,37.4613,60677.0
2022-11-02 10:25:00,37.86,37.89,37.81,37.82,42766.0,37.4415,37.4711,37.392,37.4019,42766.0
2022-11-02 10:30:00,37.87,37.91,37.8,37.83,13555.0,37.4514,37.4909,37.3821,37.4118,13555.0
2022-11-02 10:35:00,37.82,37.91,37.77,37.87,17823.0,37.4019,37.4909,37.3525,37.4514,17823.0
2022-11-02 10:40:00,37.89,37.94,37.83,37.91,11989.0,37.4711,37.5206,37.4118,37.4909,11989.0
2022-11-02 10:45:00,37.89,37.97,37.89,37.9,12903.0,37.4711,37.5503,37.4711,37.481,12903.0
2022-11-02 10:50:00,37.9,37.99,37.84,37.96,15495.0,37.481,37.57,37.4217,37.5404,15495.0
2022-11-02 10:55:00,37.97,37.97,37.86,37.87,12116.0,37.5503,37.5503,37.4415,37.4514,12116.0
2022-11-02 11:00:00,37.9,37.92,37.82,37.83,21432.0,37.481,37.5008,37.4019,37.4118,21432.0
2022-11-02 11:05:00,37.84,37.88,37.79,37.82,17819.0,37.4217,37.4613,37.3722,37.4019,17819.0
2022-11-02 11:10:00,37.82,37.82,37.66,37.69,32374.0,37.4019,37.4019,37.2437,37.2734,32374.0
2022-11-02 11:15:00,37.67,37.69,37.61,37.64,21460.0,37.2536,37.2734,37.1942,37.2239,21460.0
2022-11-02 11:20:00,37.64,37.68,37.59,37.65,21198.0,37.2239,37.2635,37.1745,37.2338,21198.0
2022-11-02 11:25:00,37.66,37.68,37.58,37.62,15609.0,37.2437,37.2635,37.1646,37.2041,15609.0
2022-11-02 11:30:00,37.62,37.68,37.59,37.67,13945.0,37.2041,37.2635,37.1745,37.2536,13945.0
2022-11-02 11:35:00,37.66,37.71,37.6,37.6,16805.0,37.2437,37.2931,37.1844,37.1844,16805.0
2022-11-02 11:40:00,37.6,37.69,37.59,37.65,10671.0,37.1844,37.2734,37.1745,37.2338,10671.0
2022-11-02 11:45:00,37.68,37.72,37.64,37.7,16669.0,37.2635,37.303,37.2239,37.2832,16669.0
2022-11-02 11:50:00,37.7,37.7,37.66,37.67,7865.0,37.2832,37.2832,37.2437,37.2536,7865.0
2022-11-02 11:55:00,37.68,37.69,37.62,37.63,8408.0,37.2635,37.2734,37.2041,37.214,8408.0
2022-11-02 12:00:00,37.64,37.67,37.6,37.64,14672.0,37.2239,37.2536,37.1844,37.2239,14672.0
2022-11-02 12:05:00,37.66,37.69,37.49,37.57,29203.0,37.2437,37.2734,37.0756,37.1547,29203.0
2022-11-02 12:10:00,37.58,37.6,37.54,37.55,10189.0,37.1646,37.1844,37.125,37.1349,10189.0
2022-11-02 12:15:00,37.54,37.56,37.49,37.53,30131.0,37.125,37.1448,37.0756,37.1151,30131.0
2022-11-02 12:20:00,37.54,37.57,37.46,37.47,53740.0,37.125,37.1547,37.0459,37.0558,53740.0
2022-11-02 12:25:00,37.47,37.5,37.44,37.44,6358.0,37.0558,37.0855,37.0261,37.0261,6358.0
2022-11-02 12:30:00,37.45,37.47,37.42,37.43,4861.0,37.036,37.0558,37.0063,37.0162,4861.0
2022-11-02 12:35:00,37.42,37.43,37.36,37.36,34522.0,37.0063,37.0162,36.947,36.947,34522.0
2022-11-02 12:40:00,37.35,37.46,37.35,37.46,11853.0,36.9371,37.0459,36.9371,37.0459,11853.0
2022-11-02 12:45:00,37.46,37.53,37.46,37.52,8786.0,37.0459,37.1151,37.0459,37.1052,8786.0
2022-11-02 12:50:00,37.53,37.6,37.52,37.59,19149.0,37.1151,37.1844,37.1052,37.1745,19149.0
2022-11-02 12:55:00,37.59,37.68,37.58,37.65,8365.0,37.1745,37.2635,37.1646,37.2338,8365.0
2022-11-02 13:00:00,37.65,37.65,37.57,37.57,27039.0,37.2338,37.2338,37.1547,37.1547,27039.0
2022-11-02 13:05:00,37.58,37.6,37.54,37.56,8912.0,37.1646,37.1844,37.125,37.1448,8912.0
2022-11-02 13:10:00,37.55,37.59,37.52,37.53,12232.0,37.1349,37.1745,37.1052,37.1151,12232.0
2022-11-02 13:15:00,37.53,37.59,37.53,37.57,7199.0,37.1151,37.1745,37.1151,37.1547,7199.0
2022-11-02 13:20:00,37.56,37.56,37.52,37.54,8355.0,37.1448,37.1448,37.1052,37.125,8355.0
2022-11-02 13:25:00,37.52,37.53,37.48,37.52,13200.0,37.1052,37.1151,37.0657,37.1052,13200.0
2022-11-02 13:30:00,37.52,37.56,37.51,37.55,8400.0,37.1052,37.1448,37.0953,37.1349,8400.0
2022-11-02 13:35:00,37.55,37.63,37.52,37.63,4066.0,37.1349,37.214,37.1052,37.214,4066.0
2022-11-02 13:40:00,37.65,37.8,37.64,37.74,23384.0,37.2338,37.3821,37.2239,37.3228,23384.0
2022-11-02 13:45:00,37.72,37.79,37.71,37.77,16802.0,37.303,37.3722,37.2931,37.3525,16802.0
2022-11-02 13:50:00,37.79,37.9,37.79,37.81,42945.0,37.3722,37.481,37.3722,37.392,42945.0
2022-11-02 13:55:00,37.83,37.83,37.69,37.76,22887.0,37.4118,37.4118,37.2734,37.3426,22887.0
2022-11-02 14:00:00,37.79,39.03,37.44,38.81,1048782.0,37.3722,38.5985,37.0261,38.381,1048782.0
2022-11-02 14:05:00,38.8,39.0,38.6,38.72,293060.0,38.3711,38.5689,38.1733,38.292,293060.0
2022-11-02 14:10:00,38.82,38.82,38.39,38.6,104048.0,38.3909,38.3909,37.9656,38.1733,104048.0
2022-11-02 14:15:00,38.71,38.71,38.28,38.55,107677.0,38.2821,38.2821,37.8568,38.1238,107677.0
2022-11-02 14:20:00,38.53,38.73,38.48,38.71,54111.0,38.1041,38.3019,38.0546,38.2821,54111.0
2022-11-02 14:25:00,38.7,39.0,38.66,39.0,39036.0,38.2722,38.5689,38.2326,38.5689,39036.0
2022-11-02 14:30:00,39.04,39.14,38.48,38.71,130726.0,38.6084,38.7073,38.0546,38.2821,130726.0
2022-11-02 14:35:00,38.7,39.15,37.53,38.05,370387.0,38.2722,38.7172,37.1151,37.6294,370387.0
2022-11-02 14:40:00,38.02,38.71,37.78,38.23,429756.0,37.5997,38.2821,37.3624,37.8074,429756.0
2022-11-02 14:45:00,38.19,38.45,37.84,37.91,212966.0,37.7678,38.025,37.4217,37.4909,212966.0
2022-11-02 14:50:00,37.89,38.03,36.86,37.13,499380.0,37.4711,37.6096,36.4525,36.7195,499380.0
2022-11-02 14:55:00,37.14,37.29,36.97,37.14,249091.0,36.7294,36.8778,36.5613,36.7294,249091.0
2022-11-02 15:00:00,37.14,37.34,37.03,37.16,219986.0,36.7294,36.9272,36.6207,36.7492,219986.0
2022-11-02 15:05:00,37.17,37.71,37.13,37.66,197532.0,36.7591,37.2931,36.7195,37.2437,197532.0
2022-11-02 15:10:00,37.64,37.64,37.18,37.22,119611.0,37.2239,37.2239,36.769,36.8086,119611.0
2022-11-02 15:15:00,37.18,37.2,36.79,36.8,217262.0,36.769,36.7888,36.3833,36.3932,217262.0
2022-11-02 15:20:00,36.81,36.81,36.43,36.43,241411.0,36.4031,36.4031,36.0273,36.0273,241411.0
2022-11-02 15:25:00,36.43,36.47,36.01,36.22,368684.0,36.0273,36.0668,35.6119,35.8196,368684.0
2022-11-02 15:30:00,36.19,36.19,35.98,36.12,75817.0,35.7899,35.7899,35.5823,35.7207,75817.0
2022-11-02 15:35:00,36.11,36.33,36.05,36.23,103247.0,35.7108,35.9284,35.6515,35.8295,103247.0
2022-11-02 15:40:00,36.2,36.27,36.09,36.21,65808.0,35.7998,35.8691,35.691,35.8097,65808.0
2022-11-02 15:45:00,36.2,36.2,35.91,36.0,64047.0,35.7998,35.7998,35.513,35.602,64047.0
2022-11-02 15:50:00,35.99,35.99,35.72,35.82,177519.0,35.5921,35.5921,35.3251,35.424,177519.0
2022-11-02 15:55:00,35.78,35.88,35.65,35.65,304937.0,35.3845,35.4834,35.2559,35.2559,304937.0
2022-11-03 09:30:00,34.92,35.05,34.68,34.94,494823.0,34.534,34.6625,34.2966,34.5538,494823.0
2022-11-03 09:35:00,34.94,34.97,34.82,34.91,135397.0,34.5538,34.5834,34.4351,34.5241,135397.0
2022-11-03 09:40:00,34.91,35.01,34.65,34.68,262043.0,34.5241,34.623,34.267,34.2966,262043.0
2022-11-03 09:45:00,34.7,34.7,34.46,34.58,307185.0,34.3164,34.3164,34.0791,34.1977,307185.0
2022-11-03 09:50:00,34.55,34.61,34.35,34.38,156641.0,34.1681,34.2274,33.9703,33.9999,156641.0
2022-11-03 09:55:00,34.37,34.39,34.27,34.27,82381.0,33.9901,34.0098,33.8912,33.8912,82381.0
2022-11-03 10:00:00,34.28,34.59,34.15,34.55,330465.0,33.9011,34.2076,33.7725,34.1681,330465.0
2022-11-03 10:05:00,34.54,34.58,34.37,34.39,243430.0,34.1582,34.1977,33.9901,34.0098,243430.0
2022-11-03 10:10:00,34.39,34.77,34.38,34.77,132016.0,34.0098,34.3856,33.9999,34.3856,132016.0
2022-11-03 10:15:00,34.76,34.86,34.61,34.69,85743.0,34.3757,34.4746,34.2274,34.3065,85743.0
2022-11-03 10:20:00,34.7,34.83,34.57,34.76,115184.0,34.3164,34.445,34.1878,34.3757,115184.0
2022-11-03 10:25:00,34.77,35.07,34.76,35.04,114453.0,34.3856,34.6823,34.3757,34.6526,114453.0
2022-11-03 10:30:00,35.04,35.06,34.71,34.72,77040.0,34.6526,34.6724,34.3263,34.3362,77040.0
2022-11-03 10:35:00,34.72,34.85,34.64,34.8,110534.0,34.3362,34.4648,34.2571,34.4153,110534.0
2022-11-03 10:40:00,34.81,35.01,34.79,34.96,43657.0,34.4252,34.623,34.4054,34.5735,43657.0
2022-11-03 10:45:00,34.98,35.26,34.98,35.24,230724.0,34.5933,34.8702,34.5933,34.8504,230724.0
2022-11-03 10:50:00,35.25,35.3,35.1,35.1,42099.0,34.8603,34.9098,34.712,34.712,42099.0
2022-11-03 10:55:00,35.11,35.25,35.08,35.2,38387.0,34.7219,34.8603,34.6922,34.8109,38387.0
2022-11-03 11:00:00,35.2,35.33,35.11,35.16,52701.0,34.8109,34.9394,34.7219,34.7713,52701.0
2022-11-03 11:05:00,35.16,35.19,34.89,34.92,70838.0,34.7713,34.801,34.5043,34.534,70838.0
2022-11-03 11:10:00,34.92,34.96,34.78,34.78,27508.0,34.534,34.5735,34.3955,34.3955,27508.0
2022-11-03 11:15:00,34.77,34.85,34.66,34.76,25469.0,34.3856,34.4648,34.2769,34.3757,25469.0
2022-11-03 11:20:00,34.77,34.86,34.72,34.75,31812.0,34.3856,34.4746,34.3362,34.3659,31812.0
2022-11-03 11:25:00,34.71,34.81,34.61,34.62,20624.0,34.3263,34.4252,34.2274,34.2373,20624.0
2022-11-03 11:30:00,34.62,34.65,34.46,34.49,22154.0,34.2373,34.267,34.0791,34.1087,22154.0
2022-11-03 11:35:00,34.53,34.72,34.53,34.72,34637.0,34.1483,34.3362,34.1483,34.3362,34637.0
2022-11-03 11:40:00,34.7,34.74,34.67,34.67,28597.0,34.3164,34.356,34.2867,34.2867,28597.0
2022-11-03 11:45:00,34.69,34.83,34.64,34.65,15021.0,34.3065,34.445,34.2571,34.267,15021.0
2022-11-03 11:50:00,34.65,34.65,34.54,34.56,21061.0,34.267,34.267,34.1582,34.178,21061.0
2022-11-03 11:55:00,34.56,34.59,34.49,34.56,22207.0,34.178,34.2076,34.1087,34.178,22207.0
2022-11-03 12:00:00,34.56,34.7,34.46,34.68,25333.0,34.178,34.3164,34.0791,34.2966,25333.0
2022-11-03 12:05:00,34.66,34.76,34.61,34.65,18042.0,34.2769,34.3757,34.2274,34.267,18042.0
2022-11-03 12:10:00,34.63,34.77,34.63,34.74,13934.0,34.2472,34.3856,34.2472,34.356,13934.0
2022-11-03 12:15:00,34.74,34.94,34.72,34.91,18880.0,34.356,34.5538,34.3362,34.5241,18880.0
2022-11-03 12:20:00,34.88,34.9,34.77,34.77,17543.0,34.4944,34.5142,34.3856,34.3856,17543.0
2022-11-03 12:25:00,34.77,34.87,34.74,34.86,11724.0,34.3856,34.4845,34.356,34.4746,11724.0
2022-11-03 12:30:00,34.82,34.89,34.8,34.83,14916.0,34.4351,34.5043,34.4153,34.445,14916.0
2022-11-03 12:35:00,34.81,34.82,34.7,34.79,17082.0,34.4252,34.4351,34.3164,34.4054,17082.0
2022-11-03 12:40:00,34.77,35.03,34.77,35.01,24399.0,34.3856,34.6428,34.3856,34.623,24399.0
2022-11-03 12:45:00,34.98,35.04,34.95,34.97,9946.0,34.5933,34.6526,34.5636,34.5834,9946.0
2022-11-03 12:50:00,34.97,35.17,34.97,35.09,33288.0,34.5834,34.7812,34.5834,34.7021,33288.0
2022-11-03 12:55:00,35.08,35.15,35.08,35.11,10321.0,34.6922,34.7614,34.6922,34.7219,10321.0
2022-11-03 13:00:00,35.11,35.14,34.98,35.0,31067.0,34.7219,34.7515,34.5933,34.6131,31067.0
2022-11-03 13:05:00,35.0,35.0,34.86,34.94,57322.0,34.6131,34.6131,34.4746,34.5538,57322.0
2022-11-03 13:10:00,34.94,34.94,34.87,34.91,13686.0,34.5538,34.5538,34.4845,34.5241,13686.0
2022-11-03 13:15:00,34.91,35.0,34.88,34.88,12590.0,34.5241,34.6131,34.4944,34.4944,12590.0
2022-11-03 13:20:00,34.89,34.9,34.76,34.77,12620.0,34.5043,34.5142,34.3757,34.3856,12620.0
2022-11-03 13:25:00,34.76,34.78,34.73,34.78,16905.0,34.3757,34.3955,34.3461,34.3955,16905.0
2022-11-03 13:30:00,34.77,34.81,34.74,34.75,14817.0,34.3856,34.4252,34.356,34.3659,14817.0
2022-11-03 13:35:00,34.77,34.8,34.68,34.77,12583.0,34.3856,34.4153,34.2966,34.3856,12583.0
2022-11-03 13:40:00,34.78,34.8,34.72,34.72,8556.0,34.3955,34.4153,34.3362,34.3362,8556.0
2022-11-03 13:45:00,34.71,34.78,34.69,34.75,8628.0,34.3263,34.3955,34.3065,34.3659,8628.0
2022-11-03 13:50:00,34.75,34.77,34.68,34.76,15089.0,34.3659,34.3856,34.2966,34.3757,15089.0
2022-11-03 13:55:00,34.77,34.77,34.64,34.64,6647.0,34.3856,34.3856,34.2571,34.2571,6647.0
2022-11-03 14:00:00,34.62,34.67,34.59,34.6,15955.0,34.2373,34.2867,34.2076,34.2175,15955.0
2022-11-03 14:05:00,34.59,34.66,34.59,34.62,5743.0,34.2076,34.2769,34.2076,34.2373,5743.0
2022-11-03 14:10:00,34.64,34.64,34.54,34.62,11998.0,34.2571,34.2571,34.1582,34.2373,11998.0
2022-11-03 14:15:00,34.62,34.64,34.6,34.63,10761.0,34.2373,34.2571,34.2175,34.2472,10761.0
2022-11-03 14:20:00,34.64,34.78,34.64,34.77,28208.0,34.2571,34.3955,34.2571,34.3856,28208.0
2022-11-03 14:25:00,34.76,34.85,34.76,34.8,27314.0,34.3757,34.4648,34.3757,34.4153,27314.0
2022-11-03 14:30:00,34.81,34.88,34.75,34.76,39633.0,34.4252,34.4944,34.3659,34.3757,39633.0
2022-11-03 14:35:00,34.76,34.81,34.67,34.7,18291.0,34.3757,34.4252,34.2867,34.3164,18291.0
2022-11-03 14:40:00,34.71,34.74,34.63,34.65,17911.0,34.3263,34.356,34.2472,34.267,17911.0
2022-11-03 14:45:00,34.65,34.75,34.64,34.74,33545.0,34.267,34.3659,34.2571,34.356,33545.0
2022-11-03 14:50:00,34.73,34.78,34.72,34.75,26152.0,34.3461,34.3955,34.3362,34.3659,26152.0
2022-11-03 14:55:00,34.73,34.82,34.69,34.82,39953.0,34.3461,34.4351,34.3065,34.4351,39953.0
2022-11-03 15:00:00,34.82,34.84,34.74,34.77,26211.0,34.4351,34.4549,34.356,34.3856,26211.0
2022-11-03 15:05:00,34.75,34.77,34.66,34.72,191091.0,34.3659,34.3856,34.2769,34.3362,191091.0
2022-11-03 15:10:00,34.67,34.74,34.65,34.67,135296.0,34.2867,34.356,34.267,34.2867,135296.0
2022-11-03 15:15:00,34.66,34.69,34.62,34.63,31211.0,34.2769,34.3065,34.2373,34.2472,31211.0
2022-11-03 15:20:00,34.63,34.73,34.63,34.72,25590.0,34.2472,34.3461,34.2472,34.3362,25590.0
2022-11-03 15:25:00,34.72,34.77,34.69,34.73,33271.0,34.3362,34.3856,34.3065,34.3461,33271.0
2022-11-03 15:30:00,34.71,34.81,34.68,34.8,53091.0,34.3263,34.4252,34.2966,34.4153,53091.0
2022-11-03 15:35:00,34.79,34.82,34.66,34.69,59004.0,34.4054,34.4351,34.2769,34.3065,59004.0
2022-11-03 15:40:00,34.7,34.73,34.59,34.61,48868.0,34.3164,34.3461,34.2076,34.2274,48868.0
2022-11-03 15:45:00,34.6,34.6,34.47,34.5,60723.0,34.2175,34.2175,34.089,34.1186,60723.0
2022-11-03 15:50:00,34.49,34.51,34.33,34.38,116362.0,34.1087,34.1285,33.9505,33.9999,116362.0
2022-11-03 15:55:00,34.38,34.38,34.23,34.27,278518.0,33.9999,33.9999,33.8516,33.8912,278518.0
2022-11-04 09:30:00,35.59,35.84,35.16,35.17,653288.0,35.1966,35.4438,34.7713,34.7812,653288.0
2022-11-04 09:35:00,35.19,35.28,34.84,34.93,159179.0,34.801,34.89,34.4549,34.5439,159179.0
2022-11-04 09:40:00,34.93,34.94,34.38,34.38,120057.0,34.5439,34.5538,33.9999,33.9999,120057.0
2022-11-04 09:45:00,34.4,34.64,34.28,34.36,177507.0,34.0197,34.2571,33.9011,33.9802,177507.0
2022-11-04 09:50:00,34.36,34.67,34.33,34.63,52910.0,33.9802,34.2867,33.9505,34.2472,52910.0
2022-11-04 09:55:00,34.63,35.05,34.59,35.05,120185.0,34.2472,34.6625,34.2076,34.6625,120185.0
2022-11-04 10:00:00,35.07,35.2,34.94,34.96,127841.0,34.6823,34.8109,34.5538,34.5735,127841.0
2022-11-04 10:05:00,35.0,35.12,34.83,34.96,70619.0,34.6131,34.7318,34.445,34.5735,70619.0
2022-11-04 10:10:00,34.99,35.36,34.91,35.34,116384.0,34.6032,34.9691,34.5241,34.9493,116384.0
2022-11-04 10:15:00,35.34,35.46,35.24,35.32,48782.0,34.9493,35.068,34.8504,34.9296,48782.0
2022-11-04 10:20:00,35.32,35.67,35.31,35.62,111561.0,34.9296,35.2757,34.9197,35.2262,111561.0
2022-11-04 10:25:00,35.63,35.69,35.52,35.54,132276.0,35.2361,35.2955,35.1273,35.1471,132276.0
2022-11-04 10:30:00,35.57,35.68,35.45,35.52,75922.0,35.1768,35.2856,35.0581,35.1273,75922.0
2022-11-04 10:35:00,35.53,35.64,35.47,35.61,75863.0,35.1372,35.246,35.0779,35.2163,75863.0
2022-11-04 10:40:00,35.59,35.87,35.59,35.64,116484.0,35.1966,35.4735,35.1966,35.246,116484.0
2022-11-04 10:45:00,35.65,35.68,35.54,35.66,60979.0,35.2559,35.2856,35.1471,35.2658,60979.0
2022-11-04 10:50:00,35.65,35.7,35.2,35.29,130896.0,35.2559,35.3054,34.8109,34.8999,130896.0
2022-11-04 10:55:00,35.27,35.38,35.22,35.3,50785.0,34.8801,34.9889,34.8307,34.9098,50785.0
2022-11-04 11:00:00,35.33,35.44,35.26,35.32,52797.0,34.9394,35.0482,34.8702,34.9296,52797.0
2022-11-04 11:05:00,35.31,35.32,35.07,35.14,52371.0,34.9197,34.9296,34.6823,34.7515,52371.0
2022-11-04 11:10:00,35.16,35.17,35.0,35.08,33995.0,34.7713,34.7812,34.6131,34.6922,33995.0
2022-11-04 11:15:00,35.08,35.22,35.01,35.05,56139.0,34.6922,34.8307,34.623,34.6625,56139.0
2022-11-04 11:20:00,35.08,35.26,35.07,35.22,28106.0,34.6922,34.8702,34.6823,34.8307,28106.0
2022-11-04 11:25:00,35.21,35.24,34.81,34.84,80214.0,34.8208,34.8504,34.4252,34.4549,80214.0
2022-11-04 11:30:00,34.84,34.94,34.81,34.84,27747.0,34.4549,34.5538,34.4252,34.4549,27747.0
2022-11-04 11:35:00,34.88,34.94,34.68,34.71,69654.0,34.4944,34.5538,34.2966,34.3263,69654.0
2022-11-04 11:40:00,34.7,34.71,34.47,34.55,49187.0,34.3164,34.3263,34.089,34.1681,49187.0
2022-11-04 11:45:00,34.54,34.55,34.41,34.43,46029.0,34.1582,34.1681,34.0296,34.0494,46029.0
2022-11-04 11:50:00,34.41,34.42,34.13,34.25,129367.0,34.0296,34.0395,33.7527,33.8714,129367.0
2022-11-04 11:55:00,34.26,34.33,34.14,34.16,47946.0,33.8813,33.9505,33.7626,33.7824,47946.0
2022-11-04 12:00:00,34.15,34.3,33.99,34.06,125944.0,33.7725,33.9208,33.6143,33.6835,125944.0
2022-11-04 12:05:00,34.03,34.35,33.99,34.32,112568.0,33.6538,33.9703,33.6143,33.9406,112568.0
2022-11-04 12:10:00,34.31,34.37,34.19,34.34,37614.0,33.9307,33.9901,33.812,33.9604,37614.0
2022-11-04 12:15:00,34.34,34.73,34.32,34.63,35544.0,33.9604,34.3461,33.9406,34.2472,35544.0
2022-11-04 12:20:00,34.6,34.62,34.46,34.52,23704.0,34.2175,34.2373,34.0791,34.1384,23704.0
2022-11-04 12:25:00,34.53,34.7,34.49,34.65,28604.0,34.1483,34.3164,34.1087,34.267,28604.0
2022-11-04 12:30:00,34.63,34.7,34.55,34.69,29886.0,34.2472,34.3164,34.1681,34.3065,29886.0
2022-11-04 12:35:00,34.65,34.65,34.32,34.33,31589.0,34.267,34.267,33.9406,33.9505,31589.0
2022-11-04 12:40:00,34.32,34.37,34.19,34.24,27006.0,33.9406,33.9901,33.812,33.8615,27006.0
2022-11-04 12:45:00,34.26,34.29,34.16,34.17,20759.0,33.8813,33.9109,33.7824,33.7923,20759.0
2022-11-04 12:50:00,34.16,34.27,34.11,34.24,33372.0,33.7824,33.8912,33.7329,33.8615,33372.0
2022-11-04 12:55:00,34.28,34.32,34.17,34.23,19902.0,33.9011,33.9406,33.7923,33.8516,19902.0
2022-11-04 13:00:00,34.21,34.25,34.09,34.21,24679.0,33.8318,33.8714,33.7132,33.8318,24679.0
2022-11-04 13:05:00,34.25,34.37,33.93,33.93,120644.0,33.8714,33.9901,33.5549,33.5549,120644.0
2022-11-04 13:10:00,33.97,34.36,33.97,34.26,39018.0,33.5945,33.9802,33.5945,33.8813,39018.0
2022-11-04 13:15:00,34.31,34.33,34.2,34.26,13613.0,33.9307,33.9505,33.8219,33.8813,13613.0
2022-11-04 13:20:00,34.27,34.29,34.17,34.24,17997.0,33.8912,33.9109,33.7923,33.8615,17997.0
2022-11-04 13:25:00,34.26,34.26,34.11,34.11,35632.0,33.8813,33.8813,33.7329,33.7329,35632.0
2022-11-04 13:30:00,34.13,34.21,34.06,34.06,25625.0,33.7527,33.8318,33.6835,33.6835,25625.0
2022-11-04 13:35:00,34.06,34.21,34.02,34.15,13263.0,33.6835,33.8318,33.6439,33.7725,13263.0
2022-11-04 13:40:00,34.08,34.14,34.03,34.04,16666.0,33.7033,33.7626,33.6538,33.6637,16666.0
2022-11-04 13:45:00,34.05,34.15,33.99,34.13,33355.0,33.6736,33.7725,33.6143,33.7527,33355.0
2022-11-04 13:50:00,34.14,34.17,34.06,34.17,10418.0,33.7626,33.7923,33.6835,33.7923,10418.0
2022-11-04 13:55:00,34.14,34.14,34.02,34.05,16658.0,33.7626,33.7626,33.6439,33.6736,16658.0
2022-11-04 14:00:00,34.06,34.17,34.0,34.06,24184.0,33.6835,33.7923,33.6241,33.6835,24184.0
2022-11-04 14:05:00,34.04,34.04,33.9,33.95,41894.0,33.6637,33.6637,33.5253,33.5747,41894.0
2022-11-04 14:10:00,33.95,34.05,33.93,34.05,20611.0,33.5747,33.6736,33.5549,33.6736,20611.0
2022-11-04 14:15:00,34.06,34.31,33.99,34.31,28653.0,33.6835,33.9307,33.6143,33.9307,28653.0
2022-11-04 14:20:00,34.3,34.35,34.21,34.34,20486.0,33.9208,33.9703,33.8318,33.9604,20486.0
2022-11-04 14:25:00,34.32,34.47,34.25,34.4,22509.0,33.9406,34.089,33.8714,34.0197,22509.0
2022-11-04 14:30:00,34.41,34.43,34.34,34.38,29743.0,34.0296,34.0494,33.9604,33.9999,29743.0
2022-11-04 14:35:00,34.39,34.55,34.34,34.5,35416.0,34.0098,34.1681,33.9604,34.1186,35416.0
2022-11-04 14:40:00,34.5,34.77,34.47,34.74,71669.0,34.1186,34.3856,34.089,34.356,71669.0
2022-11-04 14:45:00,34.76,34.77,34.58,34.62,68120.0,34.3757,34.3856,34.1977,34.2373,68120.0
2022-11-04 14:50:00,34.63,34.74,34.63,34.71,48329.0,34.2472,34.356,34.2472,34.3263,48329.0
2022-11-04 14:55:00,34.71,34.87,34.71,34.8,42518.0,34.3263,34.4845,34.3263,34.4153,42518.0
2022-11-04 15:00:00,34.82,34.86,34.72,34.82,63629.0,34.4351,34.4746,34.3362,34.4351,63629.0
2022-11-04 15:05:00,34.83,35.06,34.82,35.03,47663.0,34.445,34.6724,34.4351,34.6428,47663.0
2022-11-04 15:10:00,35.04,35.16,35.03,35.07,64535.0,34.6526,34.7713,34.6428,34.6823,64535.0
2022-11-04 15:15:00,35.09,35.13,35.03,35.04,44805.0,34.7021,34.7417,34.6428,34.6526,44805.0
2022-11-04 15:20:00,35.04,35.04,34.86,34.87,41920.0,34.6526,34.6526,34.4746,34.4845,41920.0
2022-11-04 15:25:00,34.86,35.07,34.86,34.99,39501.0,34.4746,34.6823,34.4746,34.6032,39501.0
2022-11-04 15:30:00,34.98,35.13,34.88,35.11,46720.0,34.5933,34.7417,34.4944,34.7219,46720.0
2022-11-04 15:35:00,35.14,35.14,34.99,35.06,30964.0,34.7515,34.7515,34.6032,34.6724,30964.0
2022-11-04 15:40:00,35.09,35.25,35.01,35.25,35192.0,34.7021,34.8603,34.623,34.8603,35192.0
2022-11-04 15:45:00,35.24,35.35,35.16,35.16,73170.0,34.8504,34.9592,34.7713,34.7713,73170.0
2022-11-04 15:50:00,35.17,35.19,35.04,35.14,65008.0,34.7812,34.801,34.6526,34.7515,65008.0
2022-11-04 15:55:00,35.15,35.38,35.15,35.36,147607.0,34.7614,34.9889,34.7614,34.9691,147607.0
2022-11-07 09:30:00,35.66,35.84,35.38,35.48,242259.0,35.2658,35.4438,34.9889,35.0878,242259.0
2022-11-07 09:35:00,35.48,35.5,35.17,35.26,92967.0,35.0878,35.1076,34.7812,34.8702,92967.0
2022-11-07 09:40:00,35.25,35.45,35.25,35.35,42041.0,34.8603,35.0581,34.8603,34.9592,42041.0
2022-11-07 09:45:00,35.34,35.37,35.09,35.13,24780.0,34.9493,34.979,34.7021,34.7417,24780.0
2022-11-07 09:50:00,35.14,35.27,35.07,35.22,61433.0,34.7515,34.8801,34.6823,34.8307,61433.0
2022-11-07 09:55:00,35.22,35.4,35.15,35.28,42123.0,34.8307,35.0087,34.7614,34.89,42123.0
2022-11-07 10:00:00,35.28,35.58,35.26,35.54,63745.0,34.89,35.1867,34.8702,35.1471,63745.0
2022-11-07 10:05:00,35.54,35.62,35.37,35.5,41538.0,35.1471,35.2262,34.979,35.1076,41538.0
2022-11-07 10:10:00,35.5,35.58,35.36,35.54,30944.0,35.1076,35.1867,34.9691,35.1471,30944.0
2022-11-07 10:15:00,35.55,35.79,35.5,35.55,56325.0,35.157,35.3944,35.1076,35.157,56325.0
2022-11-07 10:20:00,35.54,35.54,35.32,35.37,27071.0,35.1471,35.1471,34.9296,34.979,27071.0
2022-11-07 10:25:00,35.36,35.38,35.24,35.33,33091.0,34.9691,34.9889,34.8504,34.9394,33091.0
2022-11-07 10:30:00,35.36,35.36,35.19,35.25,43430.0,34.9691,34.9691,34.801,34.8603,43430.0
2022-11-07 10:35:00,35.31,35.39,35.17,35.22,25376.0,34.9197,34.9988,34.7812,34.8307,25376.0
2022-11-07 10:40:00,35.23,35.38,35.19,35.33,23446.0,34.8405,34.9889,34.801,34.9394,23446.0
2022-11-07 10:45:00,35.32,35.44,35.24,35.3,28636.0,34.9296,35.0482,34.8504,34.9098,28636.0
2022-11-07 10:50:00,35.29,35.57,35.28,35.49,21176.0,34.8999,35.1768,34.89,35.0977,21176.0
2022-11-07 10:55:00,35.47,35.55,35.44,35.55,15050.0,35.0779,35.157,35.0482,35.157,15050.0
2022-11-07 11:00:00,35.57,35.58,35.41,35.55,25728.0,35.1768,35.1867,35.0186,35.157,25728.0
2022-11-07 11:05:00,35.56,35.58,35.35,35.48,20728.0,35.1669,35.1867,34.9592,35.0878,20728.0
2022-11-07 11:10:00,35.47,35.47,35.33,35.34,13181.0,35.0779,35.0779,34.9394,34.9493,13181.0
2022-11-07 11:15:00,35.35,35.53,35.35,35.45,18547.0,34.9592,35.1372,34.9592,35.0581,18547.0
2022-11-07 11:20:00,35.44,35.6,35.42,35.55,36461.0,35.0482,35.2065,35.0284,35.157,36461.0
2022-11-07 11:25:00,35.55,35.7,35.5,35.64,16476.0,35.157,35.3054,35.1076,35.246,16476.0
2022-11-07 11:30:00,35.65,35.71,35.62,35.64,32011.0,35.2559,35.3152,35.2262,35.246,32011.0
2022-11-07 11:35:00,35.64,35.66,35.56,35.56,16990.0,35.246,35.2658,35.1669,35.1669,16990.0
2022-11-07 11:40:00,35.55,35.55,35.23,35.26,41568.0,35.157,35.157,34.8405,34.8702,41568.0
2022-11-07 11:45:00,35.24,35.35,35.22,35.34,19372.0,34.8504,34.9592,34.8307,34.9493,19372.0
2022-11-07 11:50:00,35.36,35.36,35.27,35.31,5774.0,34.9691,34.9691,34.8801,34.9197,5774.0
2022-11-07 11:55:00,35.31,35.31,35.19,35.2,24036.0,34.9197,34.9197,34.801,34.8109,24036.0
2022-11-07 12:00:00,35.2,35.21,35.07,35.18,35248.0,34.8109,34.8208,34.6823,34.7911,35248.0
2022-11-07 12:05:00,35.14,35.28,35.11,35.26,12418.0,34.7515,34.89,34.7219,34.8702,12418.0
2022-11-07 12:10:00,35.27,35.36,35.25,35.29,11114.0,34.8801,34.9691,34.8603,34.8999,11114.0
2022-11-07 12:15:00,35.27,35.33,35.19,35.33,2627.0,34.8801,34.9394,34.801,34.9394,2627.0
2022-11-07 12:20:00,35.32,35.41,35.29,35.4,13052.0,34.9296,35.0186,34.8999,35.0087,13052.0
2022-11-07 12:25:00,35.39,35.4,35.31,35.36,6629.0,34.9988,35.0087,34.9197,34.9691,6629.0
2022-11-07 12:30:00,35.37,35.43,35.37,35.41,9912.0,34.979,35.0383,34.979,35.0186,9912.0
2022-11-07 12:35:00,35.43,35.43,35.32,35.33,5536.0,35.0383,35.0383,34.9296,34.9394,5536.0
2022-11-07 12:40:00,35.38,35.41,35.33,35.38,2887.0,34.9889,35.0186,34.9394,34.9889,2887.0
2022-11-07 12:45:00,35.37,35.44,35.3,35.34,8515.0,34.979,35.0482,34.9098,34.9493,8515.0
2022-11-07 12:50:00,35.31,35.35,35.29,35.29,3200.0,34.9197,34.9592,34.8999,34.8999,3200.0
2022-11-07 12:55:00,35.3,35.37,35.27,35.36,7117.0,34.9098,34.979,34.8801,34.9691,7117.0
2022-11-07 13:00:00,35.4,35.52,35.38,35.5,20417.0,35.0087,35.1273,34.9889,35.1076,20417.0
2022-11-07 13:05:00,35.5,35.54,35.5,35.53,1427.0,35.1076,35.1471,35.1076,35.1372,1427.0
2022-11-07 13:10:00,35.58,35.64,35.53,35.57,34041.0,35.1867,35.246,35.1372,35.1768,34041.0
2022-11-07 13:15:00,35.59,35.61,35.53,35.56,11568.0,35.1966,35.2163,35.1372,35.1669,11568.0
2022-11-07 13:20:00,35.54,35.54,35.48,35.48,4100.0,35.1471,35.1471,35.0878,35.0878,4100.0
2022-11-07 13:25:00,35.49,35.54,35.46,35.53,16141.0,35.0977,35.1471,35.068,35.1372,16141.0
2022-11-07 13:30:00,35.55,35.56,35.49,35.5,5787.0,35.157,35.1669,35.0977,35.1076,5787.0
2022-11-07 13:35:00,35.47,35.49,35.42,35.48,4105.0,35.0779,35.0977,35.0284,35.0878,4105.0
2022-11-07 13:40:00,35.5,35.5,35.42,35.48,9550.0,35.1076,35.1076,35.0284,35.0878,9550.0
2022-11-07 13:45:00,35.47,35.52,35.46,35.49,7721.0,35.0779,35.1273,35.068,35.0977,7721.0
2022-11-07 13:50:00,35.51,35.55,35.47,35.55,9354.0,35.1175,35.157,35.0779,35.157,9354.0
2022-11-07 13:55:00,35.56,35.61,35.53,35.6,21860.0,35.1669,35.2163,35.1372,35.2065,21860.0
2022-11-07 14:00:00,35.61,35.69,35.61,35.69,24828.0,35.2163,35.2955,35.2163,35.2955,24828.0
2022-11-07 14:05:00,35.72,35.72,35.66,35.68,4127.0,35.3251,35.3251,35.2658,35.2856,4127.0
2022-11-07 14:10:00,35.67,35.82,35.67,35.82,20311.0,35.2757,35.424,35.2757,35.424,20311.0
2022-11-07 14:15:00,35.83,36.0,35.83,35.99,72487.0,35.4339,35.602,35.4339,35.5921,72487.0
2022-11-07 14:20:00,35.98,36.02,35.94,36.01,33662.0,35.5823,35.6218,35.5427,35.6119,33662.0
2022-11-07 14:25:00,36.0,36.02,35.94,36.01,10231.0,35.602,35.6218,35.5427,35.6119,10231.0
2022-11-07 14:30:00,36.03,36.13,35.99,36.12,22169.0,35.6317,35.7306,35.5921,35.7207,22169.0
2022-11-07 14:35:00,36.12,36.18,36.1,36.16,41649.0,35.7207,35.78,35.7009,35.7603,41649.0
2022-11-07 14:40:00,36.17,36.19,36.09,36.12,22635.0,35.7702,35.7899,35.691,35.7207,22635.0
2022-11-07 14:45:00,36.15,36.16,36.1,36.14,17635.0,35.7504,35.7603,35.7009,35.7405,17635.0
2022-11-07 14:50:00,36.13,36.17,36.08,36.12,9516.0,35.7306,35.7702,35.6812,35.7207,9516.0
2022-11-07 14:55:00,36.11,36.11,35.98,36.01,23244.0,35.7108,35.7108,35.5823,35.6119,23244.0
2022-11-07 15:00:00,36.02,36.08,36.01,36.05,10502.0,35.6218,35.6812,35.6119,35.6515,10502.0
2022-11-07 15:05:00,36.09,36.11,36.01,36.08,12200.0,35.691,35.7108,35.6119,35.6812,12200.0
2022-11-07 15:10:00,36.08,36.17,36.06,36.16,43717.0,35.6812,35.7702,35.6614,35.7603,43717.0
2022-11-07 15:15:00,36.18,36.24,36.15,36.23,25145.0,35.78,35.8394,35.7504,35.8295,25145.0
2022-11-07 15:20:00,36.21,36.24,36.13,36.23,8178.0,35.8097,35.8394,35.7306,35.8295,8178.0
2022-11-07 15:25:00,36.21,36.24,36.18,36.2,16748.0,35.8097,35.8394,35.78,35.7998,16748.0
2022-11-07 15:30:00,36.19,36.28,36.17,36.22,38854.0,35.7899,35.8789,35.7702,35.8196,38854.0
2022-11-07 15:35:00,36.21,36.24,36.13,36.17,21569.0,35.8097,35.8394,35.7306,35.7702,21569.0
2022-11-07 15:40:00,36.17,36.21,36.14,36.19,15789.0,35.7702,35.8097,35.7405,35.7899,15789.0
2022-11-07 15:45:00,36.19,36.22,36.13,36.21,22495.0,35.7899,35.8196,35.7306,35.8097,22495.0
2022-11-07 15:50:00,36.22,36.24,36.11,36.12,53706.0,35.8196,35.8394,35.7108,35.7207,53706.0
2022-11-07 15:55:00,36.12,36.14,36.02,36.13,147045.0,35.7207,35.7405,35.6218,35.7306,147045.0
2022-11-08 09:30:00,36.54,36.58,36.24,36.36,165061.0,36.1361,36.1756,35.8394,35.9581,165061.0
2022-11-08 09:35:00,36.36,36.37,36.22,36.26,53171.0,35.9581,35.9679,35.8196,35.8592,53171.0
2022-11-08 09:40:00,36.28,36.31,36.12,36.27,36190.0,35.8789,35.9086,35.7207,35.8691,36190.0
2022-11-08 09:45:00,36.29,36.31,36.1,36.31,32194.0,35.8888,35.9086,35.7009,35.9086,32194.0
2022-11-08 09:50:00,36.26,36.58,36.26,36.52,47466.0,35.8592,36.1756,35.8592,36.1163,47466.0
2022-11-08 09:55:00,36.54,36.58,36.43,36.43,34818.0,36.1361,36.1756,36.0273,36.0273,34818.0
2022-11-08 10:00:00,36.42,36.56,36.31,36.35,53404.0,36.0174,36.1558,35.9086,35.9482,53404.0
2022-11-08 10:05:00,36.34,36.54,36.34,36.42,29493.0,35.9383,36.1361,35.9383,36.0174,29493.0
2022-11-08 10:10:00,36.41,36.54,36.34,36.49,51369.0,36.0075,36.1361,35.9383,36.0866,51369.0
2022-11-08 10:15:00,36.48,36.68,36.42,36.63,198677.0,36.0767,36.2745,36.0174,36.2251,198677.0
2022-11-08 10:20:00,36.61,36.76,36.61,36.65,104311.0,36.2053,36.3536,36.2053,36.2449,104311.0
2022-11-08 10:25:00,36.64,36.69,36.59,36.62,44943.0,36.235,36.2844,36.1855,36.2152,44943.0
2022-11-08 10:30:00,36.66,36.81,36.63,36.76,36655.0,36.2547,36.4031,36.2251,36.3536,36655.0
2022-11-08 10:35:00,36.77,36.86,36.72,36.78,53282.0,36.3635,36.4525,36.3141,36.3734,53282.0
2022-11-08 10:40:00,36.79,36.88,36.75,36.83,94593.0,36.3833,36.4723,36.3437,36.4229,94593.0
2022-11-08 10:45:00,36.83,36.92,36.79,36.9,49653.0,36.4229,36.5119,36.3833,36.4921,49653.0
2022-11-08 10:50:00,36.9,36.93,36.79,36.81,150663.0,36.4921,36.5218,36.3833,36.4031,150663.0
2022-11-08 10:55:00,36.81,36.9,36.8,36.88,32344.0,36.4031,36.4921,36.3932,36.4723,32344.0
2022-11-08 11:00:00,36.89,36.89,36.78,36.82,40590.0,36.4822,36.4822,36.3734,36.413,40590.0
2022-11-08 11:05:00,36.83,36.95,36.76,36.95,29742.0,36.4229,36.5415,36.3536,36.5415,29742.0
2022-11-08 11:10:00,36.95,37.06,36.95,37.06,19523.0,36.5415,36.6503,36.5415,36.6503,19523.0
2022-11-08 11:15:00,37.05,37.11,37.03,37.07,25093.0,36.6404,36.6998,36.6207,36.6602,25093.0
2022-11-08 11:20:00,37.07,37.22,37.07,37.21,59515.0,36.6602,36.8086,36.6602,36.7987,59515.0
2022-11-08 11:25:00,37.21,37.28,37.19,37.27,25140.0,36.7987,36.8679,36.7789,36.858,25140.0
2022-11-08 11:30:00,37.27,37.43,37.25,37.42,50547.0,36.858,37.0162,36.8382,37.0063,50547.0
2022-11-08 11:35:00,37.43,37.5,37.4,37.5,19679.0,37.0162,37.0855,36.9866,37.0855,19679.0
2022-11-08 11:40:00,37.5,37.54,37.39,37.4,34104.0,37.0855,37.125,36.9767,36.9866,34104.0
2022-11-08 11:45:00,37.41,37.41,37.26,37.29,20540.0,36.9965,36.9965,36.8481,36.8778,20540.0
2022-11-08 11:50:00,37.28,37.37,37.22,37.37,15093.0,36.8679,36.9569,36.8086,36.9569,15093.0
2022-11-08 11:55:00,37.36,37.36,37.27,37.33,12696.0,36.947,36.947,36.858,36.9173,12696.0
2022-11-08 12:00:00,37.34,37.39,37.3,37.31,13204.0,36.9272,36.9767,36.8877,36.8976,13204.0
2022-11-08 12:05:00,37.32,37.38,37.3,37.38,7688.0,36.9074,36.9668,36.8877,36.9668,7688.0
2022-11-08 12:10:00,37.36,37.44,37.29,37.29,75739.0,36.947,37.0261,36.8778,36.8778,75739.0
2022-11-08 12:15:00,37.28,37.28,37.21,37.24,25590.0,36.8679,36.8679,36.7987,36.8283,25590.0
2022-11-08 12:20:00,37.25,37.26,37.21,37.24,9193.0,36.8382,36.8481,36.7987,36.8283,9193.0
2022-11-08 12:25:00,37.27,37.32,37.24,37.31,29242.0,36.858,36.9074,36.8283,36.8976,29242.0
2022-11-08 12:30:00,37.32,37.36,37.25,37.32,16743.0,36.9074,36.947,36.8382,36.9074,16743.0
2022-11-08 12:35:00,37.31,37.35,37.23,37.35,9031.0,36.8976,36.9371,36.8184,36.9371,9031.0
2022-11-08 12:40:00,37.34,37.41,37.3,37.38,41597.0,36.9272,36.9965,36.8877,36.9668,41597.0
2022-11-08 12:45:00,37.39,37.41,37.32,37.36,2901.0,36.9767,36.9965,36.9074,36.947,2901.0
2022-11-08 12:50:00,37.35,37.35,37.26,37.29,10607.0,36.9371,36.9371,36.8481,36.8778,10607.0
2022-11-08 12:55:00,37.31,37.39,37.3,37.35,8727.0,36.8976,36.9767,36.8877,36.9371,8727.0
2022-11-08 13:00:00,37.35,37.46,37.33,37.43,33333.0,36.9371,37.0459,36.9173,37.0162,33333.0
2022-11-08 13:05:00,37.42,37.47,37.36,37.43,11951.0,37.0063,37.0558,36.947,37.0162,11951.0
2022-11-08 13:10:00,37.45,37.46,37.42,37.44,22060.0,37.036,37.0459,37.0063,37.0261,22060.0
2022-11-08 13:15:00,37.42,37.43,37.25,37.25,19724.0,37.0063,37.0162,36.8382,36.8382,19724.0
2022-11-08 13:20:00,37.24,37.24,36.86,36.93,70489.0,36.8283,36.8283,36.4525,36.5218,70489.0
2022-11-08 13:25:00,36.93,36.94,36.64,36.7,326829.0,36.5218,36.5316,36.235,36.2943,326829.0
2022-11-08 13:30:00,36.66,36.72,36.5,36.7,84745.0,36.2547,36.3141,36.0965,36.2943,84745.0
2022-11-08 13:35:00,36.7,36.79,36.67,36.75,24523.0,36.2943,36.3833,36.2646,36.3437,24523.0
2022-11-08 13:40:00,36.76,36.83,36.72,36.77,24590.0,36.3536,36.4229,36.3141,36.3635,24590.0
2022-11-08 13:45:00,36.77,36.81,36.66,36.66,23562.0,36.3635,36.4031,36.2547,36.2547,23562.0
2022-11-08 13:50:00,36.71,36.77,36.54,36.57,27258.0,36.3042,36.3635,36.1361,36.1657,27258.0
2022-11-08 13:55:00,36.64,36.65,36.23,36.32,85705.0,36.235,36.2449,35.8295,35.9185,85705.0
2022-11-08 14:00:00,36.31,36.45,36.28,36.35,21824.0,35.9086,36.0471,35.8789,35.9482,21824.0
2022-11-08 14:05:00,36.33,36.38,36.14,36.15,31486.0,35.9284,35.9778,35.7405,35.7504,31486.0
2022-11-08 14:10:00,36.15,36.29,36.09,36.29,34258.0,35.7504,35.8888,35.691,35.8888,34258.0
2022-11-08 14:15:00,36.25,36.33,36.17,36.18,28828.0,35.8493,35.9284,35.7702,35.78,28828.0
2022-11-08 14:20:00,36.2,36.2,35.83,35.83,83397.0,35.7998,35.7998,35.4339,35.4339,83397.0
2022-11-08 14:25:00,35.85,35.85,35.66,35.66,86797.0,35.4537,35.4537,35.2658,35.2658,86797.0
2022-11-08 14:30:00,35.65,35.75,35.57,35.75,40344.0,35.2559,35.3548,35.1768,35.3548,40344.0
2022-11-08 14:35:00,35.79,36.05,35.74,36.01,76318.0,35.3944,35.6515,35.3449,35.6119,76318.0
2022-11-08 14:40:00,36.01,36.21,35.97,36.16,41329.0,35.6119,35.8097,35.5724,35.7603,41329.0
2022-11-08 14:45:00,36.14,36.28,36.1,36.24,32532.0,35.7405,35.8789,35.7009,35.8394,32532.0
2022-11-08 14:50:00,36.23,36.34,36.17,36.25,49167.0,35.8295,35.9383,35.7702,35.8493,49167.0
2022-11-08 14:55:00,36.23,36.29,36.18,36.18,20951.0,35.8295,35.8888,35.78,35.78,20951.0
2022-11-08 15:00:00,36.17,36.5,36.16,36.4,62358.0,35.7702,36.0965,35.7603,35.9976,62358.0
2022-11-08 15:05:00,36.41,36.5,36.34,36.41,133747.0,36.0075,36.0965,35.9383,36.0075,133747.0
2022-11-08 15:10:00,36.44,36.51,36.37,36.46,24099.0,36.0372,36.1064,35.9679,36.057,24099.0
2022-11-08 15:15:00,36.48,36.58,36.43,36.57,29833.0,36.0767,36.1756,36.0273,36.1657,29833.0
2022-11-08 15:20:00,36.57,36.61,36.51,36.55,40490.0,36.1657,36.2053,36.1064,36.146,40490.0
2022-11-08 15:25:00,36.56,36.77,36.54,36.77,62274.0,36.1558,36.3635,36.1361,36.3635,62274.0
2022-11-08 15:30:00,36.77,36.99,36.77,36.95,65646.0,36.3635,36.5811,36.3635,36.5415,65646.0
2022-11-08 15:35:00,36.95,37.06,36.88,36.9,78550.0,36.5415,36.6503,36.4723,36.4921,78550.0
2022-11-08 15:40:00,36.92,36.93,36.8,36.83,55434.0,36.5119,36.5218,36.3932,36.4229,55434.0
2022-11-08 15:45:00,36.84,37.01,36.83,36.88,34580.0,36.4328,36.6009,36.4229,36.4723,34580.0
2022-11-08 15:50:00,36.91,36.94,36.75,36.76,58033.0,36.502,36.5316,36.3437,36.3536,58033.0
2022-11-08 15:55:00,36.76,36.76,36.61,36.63,96634.0,36.3536,36.3536,36.2053,36.2251,96634.0
2022-11-09 09:30:00,36.13,36.16,35.83,35.91,151459.0,35.7306,35.7603,35.4339,35.513,151459.0
2022-11-09 09:35:00,35.91,36.05,35.85,35.97,220620.0,35.513,35.6515,35.4537,35.5724,220620.0
2022-11-09 09:40:00,35.96,36.14,35.91,36.13,85976.0,35.5625,35.7405,35.513,35.7306,85976.0
2022-11-09 09:45:00,36.12,36.28,35.99,36.07,52267.0,35.7207,35.8789,35.5921,35.6713,52267.0
2022-11-09 09:50:00,36.03,36.04,35.85,35.97,51067.0,35.6317,35.6416,35.4537,35.5724,51067.0
2022-11-09 09:55:00,35.96,36.0,35.79,35.87,68633.0,35.5625,35.602,35.3944,35.4735,68633.0
2022-11-09 10:00:00,35.8,36.06,35.78,36.02,80849.0,35.4042,35.6614,35.3845,35.6218,80849.0
2022-11-09 10:05:00,36.0,36.3,36.0,36.29,152850.0,35.602,35.8987,35.602,35.8888,152850.0
2022-11-09 10:10:00,36.27,36.28,36.11,36.23,25163.0,35.8691,35.8789,35.7108,35.8295,25163.0
2022-11-09 10:15:00,36.23,36.34,36.11,36.25,64249.0,35.8295,35.9383,35.7108,35.8493,64249.0
2022-11-09 10:20:00,36.25,36.3,36.17,36.25,36556.0,35.8493,35.8987,35.7702,35.8493,36556.0
2022-11-09 10:25:00,36.27,36.27,35.96,35.97,35970.0,35.8691,35.8691,35.5625,35.5724,35970.0
2022-11-09 10:30:00,35.97,36.07,35.68,35.82,93195.0,35.5724,35.6713,35.2856,35.424,93195.0
2022-11-09 10:35:00,35.79,35.91,35.74,35.83,61147.0,35.3944,35.513,35.3449,35.4339,61147.0
2022-11-09 10:40:00,35.81,35.87,35.69,35.83,42741.0,35.4141,35.4735,35.2955,35.4339,42741.0
2022-11-09 10:45:00,35.81,35.9,35.79,35.86,36777.0,35.4141,35.5031,35.3944,35.4636,36777.0
2022-11-09 10:50:00,35.88,35.88,35.73,35.74,31037.0,35.4834,35.4834,35.335,35.3449,31037.0
2022-11-09 10:55:00,35.73,35.83,35.56,35.72,65487.0,35.335,35.4339,35.1669,35.3251,65487.0
2022-11-09 11:00:00,35.71,35.89,35.71,35.83,44889.0,35.3152,35.4933,35.3152,35.4339,44889.0
2022-11-09 11:05:00,35.85,35.96,35.76,35.94,34862.0,35.4537,35.5625,35.3647,35.5427,34862.0
2022-11-09 11:10:00,35.93,35.99,35.88,35.92,24475.0,35.5328,35.5921,35.4834,35.5229,24475.0
2022-11-09 11:15:00,35.91,36.07,35.9,35.96,37506.0,35.513,35.6713,35.5031,35.5625,37506.0
2022-11-09 11:20:00,35.95,35.99,35.79,35.87,30154.0,35.5526,35.5921,35.3944,35.4735,30154.0
2022-11-09 11:25:00,35.89,36.02,35.89,35.92,35071.0,35.4933,35.6218,35.4933,35.5229,35071.0
2022-11-09 11:30:00,35.92,35.92,35.77,35.79,31497.0,35.5229,35.5229,35.3746,35.3944,31497.0
2022-11-09 11:35:00,35.83,35.88,35.77,35.83,30965.0,35.4339,35.4834,35.3746,35.4339,30965.0
2022-11-09 11:40:00,35.85,36.2,35.83,36.19,34178.0,35.4537,35.7998,35.4339,35.7899,34178.0
2022-11-09 11:45:00,36.2,36.22,36.11,36.12,23321.0,35.7998,35.8196,35.7108,35.7207,23321.0
2022-11-09 11:50:00,36.11,36.19,36.06,36.07,20588.0,35.7108,35.7899,35.6614,35.6713,20588.0
2022-11-09 11:55:00,36.07,36.09,35.89,35.91,24249.0,35.6713,35.691,35.4933,35.513,24249.0
2022-11-09 12:00:00,35.94,35.96,35.87,35.93,13659.0,35.5427,35.5625,35.4735,35.5328,13659.0
2022-11-09 12:05:00,35.88,35.91,35.78,35.83,10946.0,35.4834,35.513,35.3845,35.4339,10946.0
2022-11-09 12:10:00,35.83,35.84,35.78,35.78,2971.0,35.4339,35.4438,35.3845,35.3845,2971.0
2022-11-09 12:15:00,35.79,35.81,35.7,35.78,14131.0,35.3944,35.4141,35.3054,35.3845,14131.0
2022-11-09 12:20:00,35.78,35.83,35.77,35.77,6432.0,35.3845,35.4339,35.3746,35.3746,6432.0
2022-11-09 12:25:00,35.77,35.81,35.68,35.75,19336.0,35.3746,35.4141,35.2856,35.3548,19336.0
2022-11-09 12:30:00,35.77,35.86,35.76,35.86,9653.0,35.3746,35.4636,35.3647,35.4636,9653.0
2022-11-09 12:35:00,35.85,35.85,35.72,35.72,5263.0,35.4537,35.4537,35.3251,35.3251,5263.0
2022-11-09 12:40:00,35.7,35.74,35.64,35.69,27693.0,35.3054,35.3449,35.246,35.2955,27693.0
2022-11-09 12:45:00,35.68,35.75,35.67,35.74,19007.0,35.2856,35.3548,35.2757,35.3449,19007.0
2022-11-09 12:50:00,35.74,35.79,35.72,35.73,18522.0,35.3449,35.3944,35.3251,35.335,18522.0
2022-11-09 12:55:00,35.7,35.75,35.68,35.73,3193.0,35.3054,35.3548,35.2856,35.335,3193.0
2022-11-09 13:00:00,35.75,35.85,35.56,35.66,53553.0,35.3548,35.4537,35.1669,35.2658,53553.0
2022-11-09 13:05:00,35.64,35.72,35.6,35.67,15866.0,35.246,35.3251,35.2065,35.2757,15866.0
2022-11-09 13:10:00,35.68,35.71,35.52,35.66,50697.0,35.2856,35.3152,35.1273,35.2658,50697.0
2022-11-09 13:15:00,35.67,35.71,35.61,35.65,20091.0,35.2757,35.3152,35.2163,35.2559,20091.0
2022-11-09 13:20:00,35.63,35.68,35.56,35.56,14486.0,35.2361,35.2856,35.1669,35.1669,14486.0
2022-11-09 13:25:00,35.56,35.59,35.45,35.48,48527.0,35.1669,35.1966,35.0581,35.0878,48527.0
2022-11-09 13:30:00,35.47,35.47,35.24,35.24,89649.0,35.0779,35.0779,34.8504,34.8504,89649.0
2022-11-09 13:35:00,35.22,35.22,35.13,35.15,47995.0,34.8307,34.8307,34.7417,34.7614,47995.0
2022-11-09 13:40:00,35.16,35.26,35.13,35.2,19955.0,34.7713,34.8702,34.7417,34.8109,19955.0
2022-11-09 13:45:00,35.21,35.21,35.09,35.14,37819.0,34.8208,34.8208,34.7021,34.7515,37819.0
2022-11-09 13:50:00,35.15,35.16,35.1,35.13,14518.0,34.7614,34.7713,34.712,34.7417,14518.0
2022-11-09 13:55:00,35.12,35.19,35.09,35.19,5337.0,34.7318,34.801,34.7021,34.801,5337.0
2022-11-09 14:00:00,35.22,35.31,35.2,35.3,13634.0,34.8307,34.9197,34.8109,34.9098,13634.0
2022-11-09 14:05:00,35.28,35.4,35.25,35.35,22339.0,34.89,35.0087,34.8603,34.9592,22339.0
2022-11-09 14:10:00,35.36,35.41,35.29,35.39,32269.0,34.9691,35.0186,34.8999,34.9988,32269.0
2022-11-09 14:15:00,35.38,35.39,35.28,35.34,23650.0,34.9889,34.9988,34.89,34.9493,23650.0
2022-11-09 14:20:00,35.37,35.37,35.24,35.31,10983.0,34.979,34.979,34.8504,34.9197,10983.0
2022-11-09 14:25:00,35.31,35.4,35.31,35.36,9650.0,34.9197,35.0087,34.9197,34.9691,9650.0
2022-11-09 14:30:00,35.36,35.37,35.14,35.14,18643.0,34.9691,34.979,34.7515,34.7515,18643.0
2022-11-09 14:35:00,35.15,35.18,35.06,35.09,32941.0,34.7614,34.7911,34.6724,34.7021,32941.0
2022-11-09 14:40:00,35.09,35.21,35.05,35.15,13778.0,34.7021,34.8208,34.6625,34.7614,13778.0
2022-11-09 14:45:00,35.15,35.19,35.0,35.05,25901.0,34.7614,34.801,34.6131,34.6625,25901.0
2022-11-09 14:50:00,35.01,35.05,34.96,35.02,27799.0,34.623,34.6625,34.5735,34.6329,27799.0
2022-11-09 14:55:00,35.0,35.02,34.96,35.01,12700.0,34.6131,34.6329,34.5735,34.623,12700.0
2022-11-09 15:00:00,35.0,35.16,34.96,35.15,13275.0,34.6131,34.7713,34.5735,34.7614,13275.0
2022-11-09 15:05:00,35.16,35.32,35.15,35.25,69701.0,34.7713,34.9296,34.7614,34.8603,69701.0
2022-11-09 15:10:00,35.23,35.24,35.15,35.15,12602.0,34.8405,34.8504,34.7614,34.7614,12602.0
2022-11-09 15:15:00,35.14,35.22,35.13,35.22,16480.0,34.7515,34.8307,34.7417,34.8307,16480.0
2022-11-09 15:20:00,35.23,35.24,35.13,35.14,19563.0,34.8405,34.8504,34.7417,34.7515,19563.0
2022-11-09 15:25:00,35.14,35.22,35.12,35.22,27505.0,34.7515,34.8307,34.7318,34.8307,27505.0
2022-11-09 15:30:00,35.18,35.22,35.07,35.22,53182.0,34.7911,34.8307,34.6823,34.8307,53182.0
2022-11-09 15:35:00,35.22,35.24,35.1,35.1,38971.0,34.8307,34.8504,34.712,34.712,38971.0
2022-11-09 15:40:00,35.08,35.1,35.0,35.01,31551.0,34.6922,34.712,34.6131,34.623,31551.0
2022-11-09 15:45:00,35.0,35.06,34.85,34.88,87471.0,34.6131,34.6724,34.4648,34.4944,87471.0
2022-11-09 15:50:00,34.91,35.07,34.91,34.94,64003.0,34.5241,34.6823,34.5241,34.5538,64003.0
2022-11-09 15:55:00,34.95,34.99,34.88,34.92,145888.0,34.5636,34.6032,34.4944,34.534,145888.0
2022-11-10 09:30:00,38.3,38.54,38.15,38.19,420883.0,37.8766,38.114,37.7283,37.7678,420883.0
2022-11-10 09:35:00,38.21,38.39,38.0,38.13,214160.0,37.7876,37.9656,37.5799,37.7085,214160.0
2022-11-10 09:40:00,38.13,38.17,37.74,38.02,227413.0,37.7085,37.748,37.3228,37.5997,227413.0
2022-11-10 09:45:00,38.02,38.44,38.02,38.44,234585.0,37.5997,38.0151,37.5997,38.0151,234585.0
2022-11-10 09:50:00,38.46,38.58,38.35,38.53,355069.0,38.0348,38.1535,37.9261,38.1041,355069.0
2022-11-10 09:55:00,38.55,38.93,38.55,38.92,151378.0,38.1238,38.4996,38.1238,38.4898,151378.0
2022-11-10 10:00:00,38.93,39.02,38.74,38.83,179378.0,38.4996,38.5887,38.3117,38.4008,179378.0
2022-11-10 10:05:00,38.84,38.91,38.75,38.85,74475.0,38.4106,38.4799,38.3216,38.4205,74475.0
2022-11-10 10:10:00,38.89,38.93,38.72,38.73,111941.0,38.4601,38.4996,38.292,38.3019,111941.0
2022-11-10 10:15:00,38.72,38.85,38.62,38.72,107768.0,38.292,38.4205,38.1931,38.292,107768.0
2022-11-10 10:20:00,38.73,38.86,38.64,38.83,75620.0,38.3019,38.4304,38.2129,38.4008,75620.0
2022-11-10 10:25:00,38.8,38.81,38.69,38.73,59934.0,38.3711,38.381,38.2623,38.3019,59934.0
2022-11-10 10:30:00,38.79,38.8,38.46,38.58,83241.0,38.3612,38.3711,38.0348,38.1535,83241.0
2022-11-10 10:35:00,38.58,38.61,38.35,38.35,216298.0,38.1535,38.1832,37.9261,37.9261,216298.0
2022-11-10 10:40:00,38.35,38.72,38.31,38.65,154102.0,37.9261,38.292,37.8865,38.2227,154102.0
2022-11-10 10:45:00,38.63,38.87,38.56,38.87,109259.0,38.203,38.4403,38.1337,38.4403,109259.0
2022-11-10 10:50:00,38.86,38.94,38.82,38.83,107491.0,38.4304,38.5095,38.3909,38.4008,107491.0
2022-11-10 10:55:00,38.82,38.95,38.76,38.89,92240.0,38.3909,38.5194,38.3315,38.4601,92240.0
2022-11-10 11:00:00,38.89,38.94,38.75,38.75,76883.0,38.4601,38.5095,38.3216,38.3216,76883.0
2022-11-10 11:05:00,38.77,38.9,38.63,38.68,167264.0,38.3414,38.47,38.203,38.2524,167264.0
2022-11-10 11:10:00,38.67,38.93,38.66,38.93,82003.0,38.2425,38.4996,38.2326,38.4996,82003.0
2022-11-10 11:15:00,38.93,38.93,38.8,38.86,99468.0,38.4996,38.4996,38.3711,38.4304,99468.0
2022-11-10 11:20:00,38.86,38.98,38.84,38.93,70834.0,38.4304,38.5491,38.4106,38.4996,70834.0
2022-11-10 11:25:00,38.91,38.94,38.84,38.91,49243.0,38.4799,38.5095,38.4106,38.4799,49243.0
2022-11-10 11:30:00,38.93,39.11,38.93,39.06,65475.0,38.4996,38.6777,38.4996,38.6282,65475.0
2022-11-10 11:35:00,39.02,39.14,39.01,39.14,30242.0,38.5887,38.7073,38.5788,38.7073,30242.0
2022-11-10 11:40:00,39.14,39.14,38.99,38.99,66117.0,38.7073,38.7073,38.559,38.559,66117.0
2022-11-10 11:45:00,38.99,39.1,38.99,39.09,28172.0,38.559,38.6678,38.559,38.6579,28172.0
2022-11-10 11:50:00,39.09,39.16,39.08,39.11,43597.0,38.6579,38.7271,38.648,38.6777,43597.0
2022-11-10 11:55:00,39.15,39.22,39.14,39.19,35807.0,38.7172,38.7864,38.7073,38.7568,35807.0
2022-11-10 12:00:00,39.18,39.2,39.1,39.16,35670.0,38.7469,38.7667,38.6678,38.7271,35670.0
2022-11-10 12:05:00,39.16,39.18,39.06,39.11,79213.0,38.7271,38.7469,38.6282,38.6777,79213.0
2022-11-10 12:10:00,39.08,39.12,39.01,39.01,13975.0,38.648,38.6875,38.5788,38.5788,13975.0
2022-11-10 12:15:00,39.03,39.15,39.03,39.14,30069.0,38.5985,38.7172,38.5985,38.7073,30069.0
2022-11-10 12:20:00,39.14,39.14,39.04,39.09,25665.0,38.7073,38.7073,38.6084,38.6579,25665.0
2022-11-10 12:25:00,39.11,39.11,39.02,39.04,193695.0,38.6777,38.6777,38.5887,38.6084,193695.0
2022-11-10 12:30:00,39.03,39.03,38.84,38.94,130601.0,38.5985,38.5985,38.4106,38.5095,130601.0
2022-11-10 12:35:00,38.95,38.99,38.82,38.83,15255.0,38.5194,38.559,38.3909,38.4008,15255.0
2022-11-10 12:40:00,38.83,38.98,38.78,38.97,47996.0,38.4008,38.5491,38.3513,38.5392,47996.0
2022-11-10 12:45:00,38.97,38.97,38.75,38.83,41957.0,38.5392,38.5392,38.3216,38.4008,41957.0
2022-11-10 12:50:00,38.82,38.89,38.77,38.83,33098.0,38.3909,38.4601,38.3414,38.4008,33098.0
2022-11-10 12:55:00,38.83,38.87,38.73,38.75,21493.0,38.4008,38.4403,38.3019,38.3216,21493.0
2022-11-10 13:00:00,38.76,38.99,38.74,38.96,87775.0,38.3315,38.559,38.3117,38.5293,87775.0
2022-11-10 13:05:00,38.97,39.02,38.92,39.0,44377.0,38.5392,38.5887,38.4898,38.5689,44377.0
2022-11-10 13:10:00,39.01,39.11,38.95,39.1,49921.0,38.5788,38.6777,38.5194,38.6678,49921.0
2022-11-10 13:15:00,39.11,39.17,39.04,39.09,62867.0,38.6777,38.737,38.6084,38.6579,62867.0
2022-11-10 13:20:00,39.09,39.12,38.94,38.94,36276.0,38.6579,38.6875,38.5095,38.5095,36276.0
2022-11-10 13:25:00,38.94,39.06,38.93,39.05,25158.0,38.5095,38.6282,38.4996,38.6183,25158.0
2022-11-10 13:30:00,39.05,39.1,38.93,39.01,56866.0,38.6183,38.6678,38.4996,38.5788,56866.0
2022-11-10 13:35:00,39.01,39.05,38.98,38.99,22783.0,38.5788,38.6183,38.5491,38.559,22783.0
2022-11-10 13:40:00,38.99,39.11,38.95,39.11,37070.0,38.559,38.6777,38.5194,38.6777,37070.0
2022-11-10 13:45:00,39.11,39.25,39.11,39.22,82460.0,38.6777,38.8161,38.6777,38.7864,82460.0
2022-11-10 13:50:00,39.22,39.25,39.12,39.22,79313.0,38.7864,38.8161,38.6875,38.7864,79313.0
2022-11-10 13:55:00,39.2,39.28,39.18,39.23,41017.0,38.7667,38.8458,38.7469,38.7963,41017.0
2022-11-10 14:00:00,39.23,39.31,39.21,39.28,60802.0,38.7963,38.8754,38.7766,38.8458,60802.0
2022-11-10 14:05:00,39.27,39.31,39.22,39.27,36730.0,38.8359,38.8754,38.7864,38.8359,36730.0
2022-11-10 14:10:00,39.27,39.3,39.25,39.27,34055.0,38.8359,38.8656,38.8161,38.8359,34055.0
2022-11-10 14:15:00,39.28,39.3,39.22,39.23,14373.0,38.8458,38.8656,38.7864,38.7963,14373.0
2022-11-10 14:20:00,39.2,39.24,39.14,39.23,34985.0,38.7667,38.8062,38.7073,38.7963,34985.0
2022-11-10 14:25:00,39.24,39.31,39.22,39.27,28647.0,38.8062,38.8754,38.7864,38.8359,28647.0
2022-11-10 14:30:00,39.26,39.26,39.17,39.25,32936.0,38.826,38.826,38.737,38.8161,32936.0
2022-11-10 14:35:00,39.25,39.3,39.21,39.27,23312.0,38.8161,38.8656,38.7766,38.8359,23312.0
2022-11-10 14:40:00,39.25,39.29,39.21,39.24,31757.0,38.8161,38.8557,38.7766,38.8062,31757.0
2022-11-10 14:45:00,39.23,39.3,39.22,39.25,27814.0,38.7963,38.8656,38.7864,38.8161,27814.0
2022-11-10 14:50:00,39.24,39.39,39.23,39.37,57410.0,38.8062,38.9546,38.7963,38.9348,57410.0
2022-11-10 14:55:00,39.37,39.41,39.35,39.39,69328.0,38.9348,38.9743,38.915,38.9546,69328.0
2022-11-10 15:00:00,39.38,39.39,39.32,39.33,20632.0,38.9447,38.9546,38.8853,38.8952,20632.0
2022-11-10 15:05:00,39.33,39.53,39.32,39.53,59512.0,38.8952,39.093,38.8853,39.093,59512.0
2022-11-10 15:10:00,39.53,39.64,39.52,39.63,81205.0,39.093,39.2018,39.0831,39.1919,81205.0
2022-11-10 15:15:00,39.6,39.66,39.57,39.61,64544.0,39.1622,39.2216,39.1326,39.1721,64544.0
2022-11-10 15:20:00,39.6,39.67,39.57,39.64,30209.0,39.1622,39.2315,39.1326,39.2018,30209.0
2022-11-10 15:25:00,39.64,39.74,39.61,39.72,57454.0,39.2018,39.3007,39.1721,39.2809,57454.0
2022-11-10 15:30:00,39.72,39.8,39.69,39.7,55010.0,39.2809,39.36,39.2512,39.2611,55010.0
2022-11-10 15:35:00,39.71,39.78,39.69,39.77,65022.0,39.271,39.3403,39.2512,39.3304,65022.0
2022-11-10 15:40:00,39.77,39.89,39.73,39.84,115439.0,39.3304,39.449,39.2908,39.3996,115439.0
2022-11-10 15:45:00,39.8,39.88,39.78,39.86,86689.0,39.36,39.4391,39.3403,39.4194,86689.0
2022-11-10 15:50:00,39.87,40.11,39.87,40.09,156495.0,39.4293,39.6666,39.4293,39.6468,156495.0
2022-11-10 15:55:00,40.09,40.17,39.98,40.06,375978.0,39.6468,39.7259,39.538,39.6172,375978.0
2022-11-11 09:30:00,40.05,40.17,39.76,39.8,508020.0,39.6073,39.7259,39.3205,39.36,508020.0
2022-11-11 09:35:00,39.78,39.88,39.66,39.8,201984.0,39.3403,39.4391,39.2216,39.36,201984.0
2022-11-11 09:40:00,39.8,40.04,39.78,40.04,147617.0,39.36,39.5974,39.3403,39.5974,147617.0
2022-11-11 09:45:00,40.04,40.39,40.04,40.37,143885.0,39.5974,39.9435,39.5974,39.9237,143885.0
2022-11-11 09:50:00,40.4,40.49,40.2,40.23,234083.0,39.9534,40.0424,39.7556,39.7853,234083.0
2022-11-11 09:55:00,40.22,40.35,40.11,40.17,75594.0,39.7754,39.904,39.6666,39.7259,75594.0
2022-11-11 10:00:00,40.13,40.47,39.82,40.23,191782.0,39.6864,40.0226,39.3798,39.7853,191782.0
2022-11-11 10:05:00,40.28,40.57,40.11,40.28,63297.0,39.8347,40.1215,39.6666,39.8347,63297.0
2022-11-11 10:10:00,40.29,40.71,40.25,40.63,91916.0,39.8446,40.26,39.8051,40.1809,91916.0
2022-11-11 10:15:00,40.63,40.86,40.62,40.8,156797.0,40.1809,40.4083,40.171,40.349,156797.0
2022-11-11 10:20:00,40.8,40.96,40.77,40.83,138782.0,40.349,40.5072,40.3193,40.3786,138782.0
2022-11-11 10:25:00,40.81,40.97,40.73,40.92,64928.0,40.3589,40.5171,40.2797,40.4676,64928.0
2022-11-11 10:30:00,40.96,40.96,40.76,40.81,51257.0,40.5072,40.5072,40.3094,40.3589,51257.0
2022-11-11 10:35:00,40.85,40.86,40.61,40.8,39364.0,40.3984,40.4083,40.1611,40.349,39364.0
2022-11-11 10:40:00,40.77,40.79,40.65,40.79,52241.0,40.3193,40.3391,40.2006,40.3391,52241.0
2022-11-11 10:45:00,40.81,41.07,40.77,41.07,60769.0,40.3589,40.616,40.3193,40.616,60769.0
2022-11-11 10:50:00,41.07,41.1,40.99,41.02,33745.0,40.616,40.6457,40.5369,40.5665,33745.0
2022-11-11 10:55:00,40.98,40.99,40.84,40.89,30739.0,40.527,40.5369,40.3885,40.438,30739.0
2022-11-11 11:00:00,40.9,41.08,40.89,41.0,36131.0,40.4479,40.6259,40.438,40.5468,36131.0
2022-11-11 11:05:00,41.02,41.06,40.67,40.71,43212.0,40.5665,40.6061,40.2204,40.26,43212.0
2022-11-11 11:10:00,40.71,40.72,40.55,40.58,37771.0,40.26,40.2699,40.1017,40.1314,37771.0
2022-11-11 11:15:00,40.55,40.66,40.42,40.66,37188.0,40.1017,40.2105,39.9732,40.2105,37188.0
2022-11-11 11:20:00,40.67,40.72,40.46,40.53,30248.0,40.2204,40.2699,40.0127,40.082,30248.0
2022-11-11 11:25:00,40.51,40.56,40.25,40.25,52122.0,40.0622,40.1116,39.8051,39.8051,52122.0
2022-11-11 11:30:00,40.24,40.33,40.14,40.26,31926.0,39.7952,39.8842,39.6963,39.8149,31926.0
2022-11-11 11:35:00,40.23,40.42,40.2,40.34,28091.0,39.7853,39.9732,39.7556,39.8941,28091.0
2022-11-11 11:40:00,40.3,40.49,40.27,40.43,32216.0,39.8545,40.0424,39.8248,39.9831,32216.0
2022-11-11 11:45:00,40.39,40.56,40.35,40.54,17966.0,39.9435,40.1116,39.904,40.0919,17966.0
2022-11-11 11:50:00,40.56,40.66,40.56,40.58,32682.0,40.1116,40.2105,40.1116,40.1314,32682.0
2022-11-11 11:55:00,40.56,40.68,40.52,40.61,15624.0,40.1116,40.2303,40.0721,40.1611,15624.0
2022-11-11 12:00:00,40.56,40.61,40.45,40.56,21377.0,40.1116,40.1611,40.0028,40.1116,21377.0
2022-11-11 12:05:00,40.56,40.59,40.46,40.59,15733.0,40.1116,40.1413,40.0127,40.1413,15733.0
2022-11-11 12:10:00,40.6,40.82,40.6,40.79,29166.0,40.1512,40.3688,40.1512,40.3391,29166.0
2022-11-11 12:15:00,40.77,40.89,40.77,40.83,35735.0,40.3193,40.438,40.3193,40.3786,35735.0
2022-11-11 12:20:00,40.78,40.85,40.77,40.82,11231.0,40.3292,40.3984,40.3193,40.3688,11231.0
2022-11-11 12:25:00,40.82,40.87,40.79,40.83,14967.0,40.3688,40.4182,40.3391,40.3786,14967.0
2022-11-11 12:30:00,40.84,40.97,40.76,40.79,14890.0,40.3885,40.5171,40.3094,40.3391,14890.0
2022-11-11 12:35:00,40.75,40.86,40.75,40.79,14351.0,40.2995,40.4083,40.2995,40.3391,14351.0
2022-11-11 12:40:00,40.79,40.84,40.7,40.82,9089.0,40.3391,40.3885,40.2501,40.3688,9089.0
2022-11-11 12:45:00,40.85,40.87,40.8,40.83,7930.0,40.3984,40.4182,40.349,40.3786,7930.0
2022-11-11 12:50:00,40.83,40.92,40.82,40.92,5668.0,40.3786,40.4676,40.3688,40.4676,5668.0
2022-11-11 12:55:00,40.94,41.09,40.93,40.98,29685.0,40.4874,40.6358,40.4775,40.527,29685.0
2022-11-11 13:00:00,40.98,41.13,40.97,41.12,35834.0,40.527,40.6753,40.5171,40.6654,35834.0
2022-11-11 13:05:00,41.07,41.21,41.06,41.19,16934.0,40.616,40.7544,40.6061,40.7347,16934.0
2022-11-11 13:10:00,41.2,41.28,41.16,41.16,41051.0,40.7446,40.8237,40.705,40.705,41051.0
2022-11-11 13:15:00,41.17,41.35,41.16,41.32,22340.0,40.7149,40.8929,40.705,40.8632,22340.0
2022-11-11 13:20:00,41.31,41.36,41.24,41.36,14598.0,40.8533,40.9028,40.7841,40.9028,14598.0
2022-11-11 13:25:00,41.39,41.4,41.32,41.39,21692.0,40.9325,40.9423,40.8632,40.9325,21692.0
2022-11-11 13:30:00,41.38,41.54,41.36,41.52,57082.0,40.9226,41.0808,40.9028,41.061,57082.0
2022-11-11 13:35:00,41.52,41.52,41.31,41.38,24004.0,41.061,41.061,40.8533,40.9226,24004.0
2022-11-11 13:40:00,41.42,41.44,41.33,41.38,9898.0,40.9621,40.9819,40.8731,40.9226,9898.0
2022-11-11 13:45:00,41.38,41.41,41.3,41.41,32214.0,40.9226,40.9522,40.8434,40.9522,32214.0
2022-11-11 13:50:00,41.39,41.52,41.39,41.5,22070.0,40.9325,41.061,40.9325,41.0412,22070.0
2022-11-11 13:55:00,41.52,41.58,41.48,41.54,22467.0,41.061,41.1204,41.0215,41.0808,22467.0
2022-11-11 14:00:00,41.53,41.58,41.43,41.58,31894.0,41.0709,41.1204,40.972,41.1204,31894.0
2022-11-11 14:05:00,41.59,41.67,41.53,41.59,38601.0,41.1302,41.2094,41.0709,41.1302,38601.0
2022-11-11 14:10:00,41.59,41.59,41.45,41.5,14369.0,41.1302,41.1302,40.9918,41.0412,14369.0
2022-11-11 14:15:00,41.48,41.53,41.41,41.46,27778.0,41.0215,41.0709,40.9522,41.0017,27778.0
2022-11-11 14:20:00,41.47,41.61,41.45,41.55,14042.0,41.0116,41.15,40.9918,41.0907,14042.0
2022-11-11 14:25:00,41.55,41.63,41.51,41.62,26708.0,41.0907,41.1698,41.0511,41.1599,26708.0
2022-11-11 14:30:00,41.6,41.66,41.58,41.66,18826.0,41.1401,41.1995,41.1204,41.1995,18826.0
2022-11-11 14:35:00,41.65,41.67,41.61,41.66,20054.0,41.1896,41.2094,41.15,41.1995,20054.0
2022-11-11 14:40:00,41.7,41.74,41.67,41.72,29193.0,41.239,41.2786,41.2094,41.2588,29193.0
2022-11-11 14:45:00,41.72,41.74,41.64,41.66,53788.0,41.2588,41.2786,41.1797,41.1995,53788.0
2022-11-11 14:50:00,41.65,41.72,41.61,41.7,20916.0,41.1896,41.2588,41.15,41.239,20916.0
2022-11-11 14:55:00,41.71,41.76,41.65,41.75,34460.0,41.2489,41.2984,41.1896,41.2885,34460.0
2022-11-11 15:00:00,41.75,41.75,41.53,41.56,27396.0,41.2885,41.2885,41.0709,41.1006,27396.0
2022-11-11 15:05:00,41.54,41.56,41.33,41.35,52886.0,41.0808,41.1006,40.8731,40.8929,52886.0
2022-11-11 15:10:00,41.34,41.36,41.19,41.25,45875.0,40.883,40.9028,40.7347,40.794,45875.0
2022-11-11 15:15:00,41.22,41.28,41.15,41.28,29937.0,40.7643,40.8237,40.6951,40.8237,29937.0
2022-11-11 15:20:00,41.28,41.4,41.25,41.32,27710.0,40.8237,40.9423,40.794,40.8632,27710.0
2022-11-11 15:25:00,41.3,41.52,41.3,41.48,80481.0,40.8434,41.061,40.8434,41.0215,80481.0
2022-11-11 15:30:00,41.48,41.61,41.48,41.52,97600.0,41.0215,41.15,41.0215,41.061,97600.0
2022-11-11 15:35:00,41.5,41.51,41.38,41.51,156867.0,41.0412,41.0511,40.9226,41.0511,156867.0
2022-11-11 15:40:00,41.54,41.58,41.51,41.58,104848.0,41.0808,41.1204,41.0511,41.1204,104848.0
2022-11-11 15:45:00,41.56,41.66,41.55,41.66,63102.0,41.1006,41.1995,41.0907,41.1995,63102.0
2022-11-11 15:50:00,41.66,41.74,41.56,41.66,121160.0,41.1995,41.2786,41.1006,41.1995,121160.0
2022-11-11 15:55:00,41.66,41.67,41.52,41.58,91071.0,41.1995,41.2094,41.061,41.1204,91071.0
2022-11-14 09:30:00,40.96,41.12,40.79,40.83,332920.0,40.5072,40.6654,40.3391,40.3786,332920.0
2022-11-14 09:35:00,40.85,41.01,40.7,41.01,79274.0,40.3984,40.5567,40.2501,40.5567,79274.0
2022-11-14 09:40:00,40.98,41.06,40.67,40.69,47504.0,40.527,40.6061,40.2204,40.2402,47504.0
2022-11-14 09:45:00,40.67,40.73,40.55,40.72,67774.0,40.2204,40.2797,40.1017,40.2699,67774.0
2022-11-14 09:50:00,40.73,40.88,40.72,40.76,58010.0,40.2797,40.4281,40.2699,40.3094,58010.0
2022-11-14 09:55:00,40.76,40.91,40.71,40.85,45392.0,40.3094,40.4578,40.26,40.3984,45392.0
2022-11-14 10:00:00,40.87,41.1,40.87,41.03,34672.0,40.4182,40.6457,40.4182,40.5764,34672.0
2022-11-14 10:05:00,41.03,41.22,40.96,41.15,75264.0,40.5764,40.7643,40.5072,40.6951,75264.0
2022-11-14 10:10:00,41.16,41.28,41.1,41.2,65206.0,40.705,40.8237,40.6457,40.7446,65206.0
2022-11-14 10:15:00,41.2,41.34,41.18,41.24,31443.0,40.7446,40.883,40.7248,40.7841,31443.0
2022-11-14 10:20:00,41.23,41.31,41.11,41.12,26365.0,40.7742,40.8533,40.6555,40.6654,26365.0
2022-11-14 10:25:00,41.11,41.14,40.97,41.09,40151.0,40.6555,40.6852,40.5171,40.6358,40151.0
2022-11-14 10:30:00,41.1,41.22,40.98,41.18,18462.0,40.6457,40.7643,40.527,40.7248,18462.0
2022-11-14 10:35:00,41.15,41.2,41.02,41.2,30391.0,40.6951,40.7446,40.5665,40.7446,30391.0
2022-11-14 10:40:00,41.2,41.34,41.16,41.19,77796.0,40.7446,40.883,40.705,40.7347,77796.0
2022-11-14 10:45:00,41.18,41.19,41.09,41.1,26033.0,40.7248,40.7347,40.6358,40.6457,26033.0
2022-11-14 10:50:00,41.08,41.22,41.04,41.21,26020.0,40.6259,40.7643,40.5863,40.7544,26020.0
2022-11-14 10:55:00,41.19,41.34,41.19,41.21,32941.0,40.7347,40.883,40.7347,40.7544,32941.0
2022-11-14 11:00:00,41.21,41.23,40.99,41.05,52882.0,40.7544,40.7742,40.5369,40.5962,52882.0
2022-11-14 11:05:00,41.06,41.17,41.0,41.14,17554.0,40.6061,40.7149,40.5468,40.6852,17554.0
2022-11-14 11:10:00,41.16,41.16,40.86,40.91,40933.0,40.705,40.705,40.4083,40.4578,40933.0
2022-11-14 11:15:00,40.88,40.93,40.74,40.82,55829.0,40.4281,40.4775,40.2896,40.3688,55829.0
2022-11-14 11:20:00,40.82,40.93,40.76,40.85,41405.0,40.3688,40.4775,40.3094,40.3984,41405.0
2022-11-14 11:25:00,40.87,40.93,40.83,40.85,18073.0,40.4182,40.4775,40.3786,40.3984,18073.0
2022-11-14 11:30:00,40.84,41.21,40.79,41.18,109092.0,40.3885,40.7544,40.3391,40.7248,109092.0
2022-11-14 11:35:00,41.24,41.27,41.15,41.17,40324.0,40.7841,40.8138,40.6951,40.7149,40324.0
2022-11-14 11:40:00,41.19,41.27,41.13,41.2,62722.0,40.7347,40.8138,40.6753,40.7446,62722.0
2022-11-14 11:45:00,41.21,41.41,41.21,41.36,65257.0,40.7544,40.9522,40.7544,40.9028,65257.0
2022-11-14 11:50:00,41.36,41.4,41.19,41.23,31166.0,40.9028,40.9423,40.7347,40.7742,31166.0
2022-11-14 11:55:00,41.25,41.31,41.22,41.24,8940.0,40.794,40.8533,40.7643,40.7841,8940.0
2022-11-14 12:00:00,41.3,41.48,41.16,41.39,56926.0,40.8434,41.0215,40.705,40.9325,56926.0
2022-11-14 12:05:00,41.39,41.49,41.37,41.42,35755.0,40.9325,41.0313,40.9127,40.9621,35755.0
2022-11-14 12:10:00,41.42,41.46,41.37,41.41,19340.0,40.9621,41.0017,40.9127,40.9522,19340.0
2022-11-14 12:15:00,41.44,41.5,41.32,41.32,24768.0,40.9819,41.0412,40.8632,40.8632,24768.0
2022-11-14 12:20:00,41.29,41.31,41.13,41.3,47606.0,40.8336,40.8533,40.6753,40.8434,47606.0
2022-11-14 12:25:00,41.32,41.42,41.26,41.38,50892.0,40.8632,40.9621,40.8039,40.9226,50892.0
2022-11-14 12:30:00,41.39,41.52,41.38,41.48,19321.0,40.9325,41.061,40.9226,41.0215,19321.0
2022-11-14 12:35:00,41.48,41.59,41.48,41.59,26087.0,41.0215,41.1302,41.0215,41.1302,26087.0
2022-11-14 12:40:00,41.59,41.59,41.47,41.5,16504.0,41.1302,41.1302,41.0116,41.0412,16504.0
2022-11-14 12:45:00,41.52,41.6,41.49,41.54,17030.0,41.061,41.1401,41.0313,41.0808,17030.0
2022-11-14 12:50:00,41.55,41.57,41.51,41.54,17598.0,41.0907,41.1105,41.0511,41.0808,17598.0
2022-11-14 12:55:00,41.54,41.55,41.38,41.43,14045.0,41.0808,41.0907,40.9226,40.972,14045.0
2022-11-14 13:00:00,41.41,41.51,41.37,41.48,26177.0,40.9522,41.0511,40.9127,41.0215,26177.0
2022-11-14 13:05:00,41.48,41.53,41.45,41.45,24795.0,41.0215,41.0709,40.9918,40.9918,24795.0
2022-11-14 13:10:00,41.53,41.54,41.43,41.54,10889.0,41.0709,41.0808,40.972,41.0808,10889.0
2022-11-14 13:15:00,41.53,41.62,41.51,41.62,10700.0,41.0709,41.1599,41.0511,41.1599,10700.0
2022-11-14 13:20:00,41.61,41.71,41.61,41.69,668614.0,41.15,41.2489,41.15,41.2291,668614.0
2022-11-14 13:25:00,41.69,41.83,41.68,41.81,51753.0,41.2291,41.3676,41.2192,41.3478,51753.0
2022-11-14 13:30:00,41.8,41.81,41.73,41.77,45192.0,41.3379,41.3478,41.2687,41.3083,45192.0
2022-11-14 13:35:00,41.79,41.88,41.78,41.84,22216.0,41.328,41.417,41.3181,41.3775,22216.0
2022-11-14 13:40:00,41.83,41.83,41.78,41.81,43278.0,41.3676,41.3676,41.3181,41.3478,43278.0
2022-11-14 13:45:00,41.8,41.8,41.72,41.79,41274.0,41.3379,41.3379,41.2588,41.328,41274.0
2022-11-14 13:50:00,41.78,41.88,41.78,41.86,22937.0,41.3181,41.417,41.3181,41.3973,22937.0
2022-11-14 13:55:00,41.85,41.89,41.83,41.88,7773.0,41.3874,41.4269,41.3676,41.417,7773.0
2022-11-14 14:00:00,41.88,41.93,41.81,41.85,45045.0,41.417,41.4665,41.3478,41.3874,45045.0
2022-11-14 14:05:00,41.86,41.86,41.73,41.79,159433.0,41.3973,41.3973,41.2687,41.328,159433.0
2022-11-14 14:10:00,41.79,41.8,41.74,41.8,16979.0,41.328,41.3379,41.2786,41.3379,16979.0
2022-11-14 14:15:00,41.8,41.81,41.68,41.74,8451.0,41.3379,41.3478,41.2192,41.2786,8451.0
2022-11-14 14:20:00,41.76,41.78,41.7,41.77,13027.0,41.2984,41.3181,41.239,41.3083,13027.0
2022-11-14 14:25:00,41.73,41.82,41.73,41.82,15345.0,41.2687,41.3577,41.2687,41.3577,15345.0
2022-11-14 14:30:00,41.82,41.84,41.74,41.74,10841.0,41.3577,41.3775,41.2786,41.2786,10841.0
2022-11-14 14:35:00,41.75,41.81,41.7,41.71,15355.0,41.2885,41.3478,41.239,41.2489,15355.0
2022-11-14 14:40:00,41.7,41.74,41.62,41.67,26757.0,41.239,41.2786,41.1599,41.2094,26757.0
2022-11-14 14:45:00,41.68,41.69,41.5,41.54,49594.0,41.2192,41.2291,41.0412,41.0808,49594.0
2022-11-14 14:50:00,41.53,41.63,41.53,41.59,47537.0,41.0709,41.1698,41.0709,41.1302,47537.0
2022-11-14 14:55:00,41.6,41.65,41.59,41.61,11739.0,41.1401,41.1896,41.1302,41.15,11739.0
2022-11-14 15:00:00,41.62,41.74,41.62,41.74,108713.0,41.1599,41.2786,41.1599,41.2786,108713.0
2022-11-14 15:05:00,41.73,41.82,41.66,41.67,49600.0,41.2687,41.3577,41.1995,41.2094,49600.0
2022-11-14 15:10:00,41.66,41.7,41.36,41.4,68752.0,41.1995,41.239,40.9028,40.9423,68752.0
2022-11-14 15:15:00,41.39,41.42,41.3,41.41,46016.0,40.9325,40.9621,40.8434,40.9522,46016.0
2022-11-14 15:20:00,41.41,41.49,41.39,41.46,14605.0,40.9522,41.0313,40.9325,41.0017,14605.0
2022-11-14 15:25:00,41.45,41.48,41.4,41.4,9501.0,40.9918,41.0215,40.9423,40.9423,9501.0
2022-11-14 15:30:00,41.4,41.4,41.2,41.2,38079.0,40.9423,40.9423,40.7446,40.7446,38079.0
2022-11-14 15:35:00,41.23,41.32,41.17,41.26,43828.0,40.7742,40.8632,40.7149,40.8039,43828.0
2022-11-14 15:40:00,41.26,41.3,41.14,41.15,21020.0,40.8039,40.8434,40.6852,40.6951,21020.0
2022-11-14 15:45:00,41.15,41.19,41.04,41.05,51278.0,40.6951,40.7347,40.5863,40.5962,51278.0
2022-11-14 15:50:00,41.06,41.14,40.91,40.92,116143.0,40.6061,40.6852,40.4578,40.4676,116143.0
2022-11-14 15:55:00,40.91,40.92,40.73,40.81,271416.0,40.4578,40.4676,40.2797,40.3589,271416.0
2022-11-15 09:30:00,42.77,43.05,42.75,42.77,445707.0,42.2972,42.5741,42.2774,42.2972,445707.0
2022-11-15 09:35:00,42.75,42.93,42.65,42.71,142264.0,42.2774,42.4554,42.1785,42.2379,142264.0
2022-11-15 09:40:00,42.72,42.87,42.65,42.68,56129.0,42.2478,42.3961,42.1785,42.2082,56129.0
2022-11-15 09:45:00,42.68,42.74,42.36,42.48,101841.0,42.2082,42.2675,41.8917,42.0104,101841.0
2022-11-15 09:50:00,42.51,42.57,42.39,42.39,49109.0,42.0401,42.0994,41.9214,41.9214,49109.0
2022-11-15 09:55:00,42.41,42.82,42.41,42.82,94961.0,41.9412,42.3466,41.9412,42.3466,94961.0
2022-11-15 10:00:00,42.84,42.98,42.81,42.9,59924.0,42.3664,42.5049,42.3368,42.4258,59924.0
2022-11-15 10:05:00,42.91,42.98,42.72,42.76,101483.0,42.4357,42.5049,42.2478,42.2873,101483.0
2022-11-15 10:10:00,42.76,42.86,42.7,42.74,77087.0,42.2873,42.3862,42.228,42.2675,77087.0
2022-11-15 10:15:00,42.76,42.83,42.62,42.66,35856.0,42.2873,42.3565,42.1489,42.1884,35856.0
2022-11-15 10:20:00,42.65,42.86,42.57,42.85,29474.0,42.1785,42.3862,42.0994,42.3763,29474.0
2022-11-15 10:25:00,42.89,42.95,42.84,42.88,46650.0,42.4159,42.4752,42.3664,42.406,46650.0
2022-11-15 10:30:00,42.86,42.94,42.8,42.93,27782.0,42.3862,42.4653,42.3269,42.4554,27782.0
2022-11-15 10:35:00,42.92,42.96,42.69,42.71,33381.0,42.4455,42.4851,42.2181,42.2379,33381.0
2022-11-15 10:40:00,42.69,42.77,42.64,42.69,33469.0,42.2181,42.2972,42.1686,42.2181,33469.0
2022-11-15 10:45:00,42.71,42.85,42.44,42.5,52561.0,42.2379,42.3763,41.9708,42.0302,52561.0
2022-11-15 10:50:00,42.46,42.57,42.34,42.57,68172.0,41.9906,42.0994,41.872,42.0994,68172.0
2022-11-15 10:55:00,42.56,42.65,42.54,42.56,27269.0,42.0895,42.1785,42.0697,42.0895,27269.0
2022-11-15 11:00:00,42.49,42.52,42.21,42.41,57353.0,42.0203,42.05,41.7434,41.9412,57353.0
2022-11-15 11:05:00,42.39,42.58,42.35,42.5,28532.0,41.9214,42.1093,41.8818,42.0302,28532.0
2022-11-15 11:10:00,42.49,42.63,42.46,42.61,44825.0,42.0203,42.1587,41.9906,42.139,44825.0
2022-11-15 11:15:00,42.61,42.65,42.4,42.5,28817.0,42.139,42.1785,41.9313,42.0302,28817.0
2022-11-15 11:20:00,42.49,42.63,42.49,42.51,11873.0,42.0203,42.1587,42.0203,42.0401,11873.0
2022-11-15 11:25:00,42.54,42.58,42.43,42.49,55352.0,42.0697,42.1093,41.961,42.0203,55352.0
2022-11-15 11:30:00,42.5,42.9,42.5,42.9,53384.0,42.0302,42.4258,42.0302,42.4258,53384.0
2022-11-15 11:35:00,42.89,42.89,42.7,42.77,40638.0,42.4159,42.4159,42.228,42.2972,40638.0
2022-11-15 11:40:00,42.77,42.84,42.7,42.75,23656.0,42.2972,42.3664,42.228,42.2774,23656.0
2022-11-15 11:45:00,42.75,42.84,42.72,42.78,27987.0,42.2774,42.3664,42.2478,42.3071,27987.0
2022-11-15 11:50:00,42.78,42.83,42.72,42.8,16182.0,42.3071,42.3565,42.2478,42.3269,16182.0
2022-11-15 11:55:00,42.82,42.87,42.76,42.86,18353.0,42.3466,42.3961,42.2873,42.3862,18353.0
2022-11-15 12:00:00,42.87,42.88,42.57,42.67,20656.0,42.3961,42.406,42.0994,42.1983,20656.0
2022-11-15 12:05:00,42.66,42.71,42.56,42.69,108081.0,42.1884,42.2379,42.0895,42.2181,108081.0
2022-11-15 12:10:00,42.73,42.84,42.68,42.72,59173.0,42.2576,42.3664,42.2082,42.2478,59173.0
2022-11-15 12:15:00,42.71,42.75,42.65,42.7,9310.0,42.2379,42.2774,42.1785,42.228,9310.0
2022-11-15 12:20:00,42.7,42.74,42.61,42.65,15134.0,42.228,42.2675,42.139,42.1785,15134.0
2022-11-15 12:25:00,42.67,42.67,42.57,42.58,8218.0,42.1983,42.1983,42.0994,42.1093,8218.0
2022-11-15 12:30:00,42.57,42.68,42.5,42.62,33889.0,42.0994,42.2082,42.0302,42.1489,33889.0
2022-11-15 12:35:00,42.62,42.66,42.58,42.63,15800.0,42.1489,42.1884,42.1093,42.1587,15800.0
2022-11-15 12:40:00,42.63,42.67,42.47,42.53,25264.0,42.1587,42.1983,42.0005,42.0599,25264.0
2022-11-15 12:45:00,42.55,42.63,42.43,42.62,47393.0,42.0796,42.1587,41.961,42.1489,47393.0
2022-11-15 12:50:00,42.61,42.61,42.51,42.51,6770.0,42.139,42.139,42.0401,42.0401,6770.0
2022-11-15 12:55:00,42.5,42.53,42.41,42.53,11315.0,42.0302,42.0599,41.9412,42.0599,11315.0
2022-11-15 13:00:00,42.54,42.59,42.51,42.57,16857.0,42.0697,42.1192,42.0401,42.0994,16857.0
2022-11-15 13:05:00,42.57,42.61,42.46,42.46,12575.0,42.0994,42.139,41.9906,41.9906,12575.0
2022-11-15 13:10:00,42.46,42.49,42.39,42.45,31527.0,41.9906,42.0203,41.9214,41.9807,31527.0
2022-11-15 13:15:00,42.44,42.44,42.05,42.07,116932.0,41.9708,41.9708,41.5852,41.6049,116932.0
2022-11-15 13:20:00,42.05,42.08,41.63,41.82,199035.0,41.5852,41.6148,41.1698,41.3577,199035.0
2022-11-15 13:25:00,41.83,41.91,41.49,41.58,172614.0,41.3676,41.4467,41.0313,41.1204,172614.0
2022-11-15 13:30:00,41.57,41.76,41.36,41.37,122673.0,41.1105,41.2984,40.9028,40.9127,122673.0
2022-11-15 13:35:00,41.38,41.56,41.06,41.22,101664.0,40.9226,41.1006,40.6061,40.7643,101664.0
2022-11-15 13:40:00,41.2,41.65,40.97,41.51,155843.0,40.7446,41.1896,40.5171,41.0511,155843.0
2022-11-15 13:45:00,41.48,41.73,41.31,41.32,113470.0,41.0215,41.2687,40.8533,40.8632,113470.0
2022-11-15 13:50:00,41.32,41.61,41.32,41.59,292891.0,40.8632,41.15,40.8632,41.1302,292891.0
2022-11-15 13:55:00,41.57,41.75,41.49,41.53,67888.0,41.1105,41.2885,41.0313,41.0709,67888.0
2022-11-15 14:00:00,41.53,41.62,41.1,41.1,65124.0,41.0709,41.1599,40.6457,40.6457,65124.0
2022-11-15 14:05:00,41.11,41.47,41.11,41.47,54813.0,40.6555,41.0116,40.6555,41.0116,54813.0
2022-11-15 14:10:00,41.46,41.96,41.45,41.72,159318.0,41.0017,41.4962,40.9918,41.2588,159318.0
2022-11-15 14:15:00,41.72,41.93,41.58,41.85,57482.0,41.2588,41.4665,41.1204,41.3874,57482.0
2022-11-15 14:20:00,41.86,42.15,41.86,42.13,138270.0,41.3973,41.6841,41.3973,41.6643,138270.0
2022-11-15 14:25:00,42.08,42.14,41.85,42.01,87934.0,41.6148,41.6742,41.3874,41.5456,87934.0
2022-11-15 14:30:00,42.02,42.04,41.85,41.85,28056.0,41.5555,41.5753,41.3874,41.3874,28056.0
2022-11-15 14:35:00,41.86,42.06,41.81,41.86,51799.0,41.3973,41.595,41.3478,41.3973,51799.0
2022-11-15 14:40:00,41.92,42.02,41.85,41.89,32501.0,41.4566,41.5555,41.3874,41.4269,32501.0
2022-11-15 14:45:00,41.89,41.99,41.74,41.76,49348.0,41.4269,41.5258,41.2786,41.2984,49348.0
2022-11-15 14:50:00,41.77,41.85,41.66,41.77,55169.0,41.3083,41.3874,41.1995,41.3083,55169.0
2022-11-15 14:55:00,41.76,42.14,41.76,42.04,97118.0,41.2984,41.6742,41.2984,41.5753,97118.0
2022-11-15 15:00:00,42.05,42.24,42.0,42.17,51582.0,41.5852,41.7731,41.5357,41.7038,51582.0
2022-11-15 15:05:00,42.17,42.17,41.94,42.0,48182.0,41.7038,41.7038,41.4764,41.5357,48182.0
2022-11-15 15:10:00,42.03,42.08,41.89,42.03,29939.0,41.5654,41.6148,41.4269,41.5654,29939.0
2022-11-15 15:15:00,42.03,42.18,42.02,42.16,42727.0,41.5654,41.7137,41.5555,41.6939,42727.0
2022-11-15 15:20:00,42.12,42.26,42.08,42.21,29177.0,41.6544,41.7928,41.6148,41.7434,29177.0
2022-11-15 15:25:00,42.19,42.21,42.08,42.12,15878.0,41.7236,41.7434,41.6148,41.6544,15878.0
2022-11-15 15:30:00,42.11,42.11,41.84,41.86,43716.0,41.6445,41.6445,41.3775,41.3973,43716.0
2022-11-15 15:35:00,41.9,42.12,41.87,42.1,115967.0,41.4368,41.6544,41.4071,41.6346,115967.0
2022-11-15 15:40:00,42.09,42.14,42.01,42.07,42691.0,41.6247,41.6742,41.5456,41.6049,42691.0
2022-11-15 15:45:00,42.04,42.04,41.91,41.95,41180.0,41.5753,41.5753,41.4467,41.4863,41180.0
2022-11-15 15:50:00,41.95,41.96,41.72,41.8,73787.0,41.4863,41.4962,41.2588,41.3379,73787.0
2022-11-15 15:55:00,41.8,41.96,41.78,41.95,117218.0,41.3379,41.4962,41.3181,41.4863,117218.0
2022-11-16 09:30:00,41.36,41.45,41.16,41.42,195821.0,40.9028,40.9918,40.705,40.9621,195821.0
2022-11-16 09:35:00,41.42,41.43,41.23,41.33,93099.0,40.9621,40.972,40.7742,40.8731,93099.0
2022-11-16 09:40:00,41.33,41.34,41.2,41.21,42576.0,40.8731,40.883,40.7446,40.7544,42576.0
2022-11-16 09:45:00,41.22,41.34,40.88,40.9,169550.0,40.7643,40.883,40.4281,40.4479,169550.0
2022-11-16 09:50:00,40.9,41.02,40.85,40.97,35867.0,40.4479,40.5665,40.3984,40.5171,35867.0
2022-11-16 09:55:00,41.02,41.18,40.96,41.08,52980.0,40.5665,40.7248,40.5072,40.6259,52980.0
2022-11-16 10:00:00,41.08,41.17,41.02,41.06,43514.0,40.6259,40.7149,40.5665,40.6061,43514.0
2022-11-16 10:05:00,41.08,41.13,40.88,40.94,25996.0,40.6259,40.6753,40.4281,40.4874,25996.0
2022-11-16 10:10:00,40.97,41.13,40.87,40.91,23484.0,40.5171,40.6753,40.4182,40.4578,23484.0
2022-11-16 10:15:00,40.9,40.92,40.66,40.72,88665.0,40.4479,40.4676,40.2105,40.2699,88665.0
2022-11-16 10:20:00,40.72,40.89,40.71,40.8,30865.0,40.2699,40.438,40.26,40.349,30865.0
2022-11-16 10:25:00,40.81,40.93,40.8,40.86,39111.0,40.3589,40.4775,40.349,40.4083,39111.0
2022-11-16 10:30:00,40.86,41.1,40.85,41.05,39346.0,40.4083,40.6457,40.3984,40.5962,39346.0
2022-11-16 10:35:00,41.04,41.05,40.88,40.91,18713.0,40.5863,40.5962,40.4281,40.4578,18713.0
2022-11-16 10:40:00,40.91,40.94,40.82,40.82,23346.0,40.4578,40.4874,40.3688,40.3688,23346.0
2022-11-16 10:45:00,40.8,40.88,40.71,40.77,17071.0,40.349,40.4281,40.26,40.3193,17071.0
2022-11-16 10:50:00,40.76,40.79,40.55,40.55,42129.0,40.3094,40.3391,40.1017,40.1017,42129.0
2022-11-16 10:55:00,40.58,40.63,40.56,40.62,33619.0,40.1314,40.1809,40.1116,40.171,33619.0
2022-11-16 11:00:00,40.6,40.73,40.59,40.73,25885.0,40.1512,40.2797,40.1413,40.2797,25885.0
2022-11-16 11:05:00,40.69,40.8,40.69,40.73,26159.0,40.2402,40.349,40.2402,40.2797,26159.0
2022-11-16 11:10:00,40.74,40.85,40.68,40.8,16727.0,40.2896,40.3984,40.2303,40.349,16727.0
2022-11-16 11:15:00,40.8,40.88,40.77,40.86,13006.0,40.349,40.4281,40.3193,40.4083,13006.0
2022-11-16 11:20:00,40.86,40.96,40.83,40.94,63422.0,40.4083,40.5072,40.3786,40.4874,63422.0
2022-11-16 11:25:00,40.93,41.03,40.9,40.99,25277.0,40.4775,40.5764,40.4479,40.5369,25277.0
2022-11-16 11:30:00,40.97,41.09,40.96,40.99,47433.0,40.5171,40.6358,40.5072,40.5369,47433.0
2022-11-16 11:35:00,41.0,41.0,40.88,40.94,36798.0,40.5468,40.5468,40.4281,40.4874,36798.0
2022-11-16 11:40:00,40.94,41.0,40.92,40.97,6395.0,40.4874,40.5468,40.4676,40.5171,6395.0
2022-11-16 11:45:00,40.96,41.09,40.96,41.07,10883.0,40.5072,40.6358,40.5072,40.616,10883.0
2022-11-16 11:50:00,41.02,41.1,40.95,40.99,5825.0,40.5665,40.6457,40.4973,40.5369,5825.0
2022-11-16 11:55:00,41.0,41.15,40.97,40.97,29067.0,40.5468,40.6951,40.5171,40.5171,29067.0
2022-11-16 12:00:00,40.98,40.99,40.89,40.93,11985.0,40.527,40.5369,40.438,40.4775,11985.0
2022-11-16 12:05:00,40.92,41.03,40.84,41.02,22580.0,40.4676,40.5764,40.3885,40.5665,22580.0
2022-11-16 12:10:00,40.98,41.04,40.92,40.95,16201.0,40.527,40.5863,40.4676,40.4973,16201.0
2022-11-16 12:15:00,40.96,40.97,40.88,40.91,9007.0,40.5072,40.5171,40.4281,40.4578,9007.0
2022-11-16 12:20:00,40.93,40.99,40.83,40.97,85203.0,40.4775,40.5369,40.3786,40.5171,85203.0
2022-11-16 12:25:00,40.94,41.02,40.93,41.0,18517.0,40.4874,40.5665,40.4775,40.5468,18517.0
2022-11-16 12:30:00,41.0,41.07,40.94,41.06,15384.0,40.5468,40.616,40.4874,40.6061,15384.0
2022-11-16 12:35:00,41.05,41.12,41.05,41.08,22741.0,40.5962,40.6654,40.5962,40.6259,22741.0
2022-11-16 12:40:00,41.06,41.27,41.05,41.23,27015.0,40.6061,40.8138,40.5962,40.7742,27015.0
2022-11-16 12:45:00,41.24,41.41,41.23,41.31,44381.0,40.7841,40.9522,40.7742,40.8533,44381.0
2022-11-16 12:50:00,41.31,41.41,41.18,41.19,74598.0,40.8533,40.9522,40.7248,40.7347,74598.0
2022-11-16 12:55:00,41.24,41.24,41.15,41.17,6431.0,40.7841,40.7841,40.6951,40.7149,6431.0
2022-11-16 13:00:00,41.15,41.19,41.03,41.16,46968.0,40.6951,40.7347,40.5764,40.705,46968.0
2022-11-16 13:05:00,41.15,41.21,41.11,41.18,18966.0,40.6951,40.7544,40.6555,40.7248,18966.0
2022-11-16 13:10:00,41.19,41.27,41.14,41.18,29294.0,40.7347,40.8138,40.6852,40.7248,29294.0
2022-11-16 13:15:00,41.19,41.22,41.13,41.13,13624.0,40.7347,40.7643,40.6753,40.6753,13624.0
2022-11-16 13:20:00,41.14,41.23,41.14,41.18,15163.0,40.6852,40.7742,40.6852,40.7248,15163.0
2022-11-16 13:25:00,41.18,41.26,41.15,41.16,9947.0,40.7248,40.8039,40.6951,40.705,9947.0
2022-11-16 13:30:00,41.17,41.22,40.92,40.92,35352.0,40.7149,40.7643,40.4676,40.4676,35352.0
2022-11-16 13:35:00,40.93,40.98,40.89,40.98,24849.0,40.4775,40.527,40.438,40.527,24849.0
2022-11-16 13:40:00,40.97,41.02,40.95,41.0,8253.0,40.5171,40.5665,40.4973,40.5468,8253.0
2022-11-16 13:45:00,40.98,41.01,40.93,40.95,15259.0,40.527,40.5567,40.4775,40.4973,15259.0
2022-11-16 13:50:00,40.97,40.97,40.89,40.9,14778.0,40.5171,40.5171,40.438,40.4479,14778.0
2022-11-16 13:55:00,40.91,40.92,40.78,40.82,18624.0,40.4578,40.4676,40.3292,40.3688,18624.0
2022-11-16 14:00:00,40.81,40.91,40.79,40.9,11565.0,40.3589,40.4578,40.3391,40.4479,11565.0
2022-11-16 14:05:00,40.9,40.91,40.84,40.9,7650.0,40.4479,40.4578,40.3885,40.4479,7650.0
2022-11-16 14:10:00,40.91,40.91,40.85,40.85,9899.0,40.4578,40.4578,40.3984,40.3984,9899.0
2022-11-16 14:15:00,40.88,40.89,40.78,40.83,7148.0,40.4281,40.438,40.3292,40.3786,7148.0
2022-11-16 14:20:00,40.83,40.93,40.82,40.92,15591.0,40.3786,40.4775,40.3688,40.4676,15591.0
2022-11-16 14:25:00,40.95,41.0,40.93,40.93,19093.0,40.4973,40.5468,40.4775,40.4775,19093.0
2022-11-16 14:30:00,40.94,40.94,40.72,40.77,26352.0,40.4874,40.4874,40.2699,40.3193,26352.0
2022-11-16 14:35:00,40.79,41.0,40.74,40.92,41384.0,40.3391,40.5468,40.2896,40.4676,41384.0
2022-11-16 14:40:00,40.91,40.95,40.87,40.89,13663.0,40.4578,40.4973,40.4182,40.438,13663.0
2022-11-16 14:45:00,40.89,40.91,40.8,40.82,21096.0,40.438,40.4578,40.349,40.3688,21096.0
2022-11-16 14:50:00,40.84,40.95,40.81,40.93,11494.0,40.3885,40.4973,40.3589,40.4775,11494.0
2022-11-16 14:55:00,40.92,40.98,40.89,40.97,13070.0,40.4676,40.527,40.438,40.5171,13070.0
2022-11-16 15:00:00,40.96,40.99,40.82,40.85,32022.0,40.5072,40.5369,40.3688,40.3984,32022.0
2022-11-16 15:05:00,40.85,40.88,40.64,40.68,36441.0,40.3984,40.4281,40.1907,40.2303,36441.0
2022-11-16 15:10:00,40.69,40.74,40.67,40.74,30538.0,40.2402,40.2896,40.2204,40.2896,30538.0
2022-11-16 15:15:00,40.73,40.75,40.63,40.66,26811.0,40.2797,40.2995,40.1809,40.2105,26811.0
2022-11-16 15:20:00,40.68,40.73,40.62,40.68,15318.0,40.2303,40.2797,40.171,40.2303,15318.0
2022-11-16 15:25:00,40.68,40.75,40.67,40.69,24483.0,40.2303,40.2995,40.2204,40.2402,24483.0
2022-11-16 15:30:00,40.73,40.75,40.59,40.59,28331.0,40.2797,40.2995,40.1413,40.1413,28331.0
2022-11-16 15:35:00,40.62,40.67,40.6,40.66,63328.0,40.171,40.2204,40.1512,40.2105,63328.0
2022-11-16 15:40:00,40.67,40.82,40.63,40.82,51669.0,40.2204,40.3688,40.1809,40.3688,51669.0
2022-11-16 15:45:00,40.83,40.84,40.76,40.83,15279.0,40.3786,40.3885,40.3094,40.3786,15279.0
2022-11-16 15:50:00,40.84,40.99,40.84,40.98,56049.0,40.3885,40.5369,40.3885,40.527,56049.0
2022-11-16 15:55:00,40.98,40.98,40.74,40.79,96513.0,40.527,40.527,40.2896,40.3391,96513.0
2022-11-17 09:30:00,39.44,39.71,39.4,39.68,920846.0,39.004,39.271,38.9645,39.2414,920846.0
2022-11-17 09:35:00,39.71,39.8,39.58,39.69,153895.0,39.271,39.36,39.1425,39.2512,153895.0
2022-11-17 09:40:00,39.68,39.91,39.62,39.9,117682.0,39.2414,39.4688,39.182,39.4589,117682.0
2022-11-17 09:45:00,39.91,40.05,39.84,40.01,172099.0,39.4688,39.6073,39.3996,39.5677,172099.0
2022-11-17 09:50:00,40.02,40.03,39.82,39.85,72735.0,39.5776,39.5875,39.3798,39.4095,72735.0
2022-11-17 09:55:00,39.85,39.86,39.73,39.73,46267.0,39.4095,39.4194,39.2908,39.2908,46267.0
2022-11-17 10:00:00,39.7,39.87,39.63,39.87,95849.0,39.2611,39.4293,39.1919,39.4293,95849.0
2022-11-17 10:05:00,39.87,39.93,39.79,39.83,62770.0,39.4293,39.4886,39.3501,39.3897,62770.0
2022-11-17 10:10:00,39.84,39.92,39.71,39.91,76768.0,39.3996,39.4787,39.271,39.4688,76768.0
2022-11-17 10:15:00,39.89,40.26,39.88,40.25,54597.0,39.449,39.8149,39.4391,39.8051,54597.0
2022-11-17 10:20:00,40.24,40.26,40.14,40.14,54556.0,39.7952,39.8149,39.6963,39.6963,54556.0
2022-11-17 10:25:00,40.18,40.31,40.18,40.24,24820.0,39.7358,39.8644,39.7358,39.7952,24820.0
2022-11-17 10:30:00,40.24,40.24,40.05,40.05,28245.0,39.7952,39.7952,39.6073,39.6073,28245.0
2022-11-17 10:35:00,40.06,40.2,40.06,40.12,45242.0,39.6172,39.7556,39.6172,39.6765,45242.0
2022-11-17 10:40:00,40.08,40.22,40.08,40.15,24609.0,39.6369,39.7754,39.6369,39.7062,24609.0
2022-11-17 10:45:00,40.14,40.14,39.91,39.94,41721.0,39.6963,39.6963,39.4688,39.4985,41721.0
2022-11-17 10:50:00,39.96,40.02,39.94,39.98,25218.0,39.5183,39.5776,39.4985,39.538,25218.0
2022-11-17 10:55:00,39.99,40.0,39.85,39.86,15080.0,39.5479,39.5578,39.4095,39.4194,15080.0
2022-11-17 11:00:00,39.86,39.97,39.86,39.89,8524.0,39.4194,39.5282,39.4194,39.449,8524.0
2022-11-17 11:05:00,39.91,40.08,39.85,39.85,17126.0,39.4688,39.6369,39.4095,39.4095,17126.0
2022-11-17 11:10:00,39.85,39.94,39.81,39.94,36621.0,39.4095,39.4985,39.3699,39.4985,36621.0
2022-11-17 11:15:00,39.95,40.03,39.91,40.01,25601.0,39.5084,39.5875,39.4688,39.5677,25601.0
2022-11-17 11:20:00,39.99,40.02,39.89,40.0,13238.0,39.5479,39.5776,39.449,39.5578,13238.0
2022-11-17 11:25:00,39.99,40.12,39.99,40.1,15811.0,39.5479,39.6765,39.5479,39.6567,15811.0
2022-11-17 11:30:00,40.08,40.16,40.04,40.14,29210.0,39.6369,39.7161,39.5974,39.6963,29210.0
2022-11-17 11:35:00,40.16,40.22,40.13,40.19,19655.0,39.7161,39.7754,39.6864,39.7457,19655.0
2022-11-17 11:40:00,40.19,40.23,40.14,40.2,19002.0,39.7457,39.7853,39.6963,39.7556,19002.0
2022-11-17 11:45:00,40.21,40.24,40.14,40.14,19652.0,39.7655,39.7952,39.6963,39.6963,19652.0
2022-11-17 11:50:00,40.17,40.24,40.08,40.17,23776.0,39.7259,39.7952,39.6369,39.7259,23776.0
2022-11-17 11:55:00,40.19,40.58,40.19,40.57,84683.0,39.7457,40.1314,39.7457,40.1215,84683.0
2022-11-17 12:00:00,40.59,40.64,40.54,40.62,19551.0,40.1413,40.1907,40.0919,40.171,19551.0
2022-11-17 12:05:00,40.65,40.68,40.56,40.57,16224.0,40.2006,40.2303,40.1116,40.1215,16224.0
2022-11-17 12:10:00,40.58,40.65,40.56,40.56,48832.0,40.1314,40.2006,40.1116,40.1116,48832.0
2022-11-17 12:15:00,40.57,40.57,40.48,40.56,19452.0,40.1215,40.1215,40.0325,40.1116,19452.0
2022-11-17 12:20:00,40.57,40.57,40.46,40.46,11310.0,40.1215,40.1215,40.0127,40.0127,11310.0
2022-11-17 12:25:00,40.47,40.5,40.44,40.47,8670.0,40.0226,40.0523,39.993,40.0226,8670.0
2022-11-17 12:30:00,40.45,40.53,40.38,40.4,24904.0,40.0028,40.082,39.9336,39.9534,24904.0
2022-11-17 12:35:00,40.39,40.53,40.39,40.53,9749.0,39.9435,40.082,39.9435,40.082,9749.0
2022-11-17 12:40:00,40.55,40.58,40.47,40.54,13651.0,40.1017,40.1314,40.0226,40.0919,13651.0
2022-11-17 12:45:00,40.54,40.61,40.53,40.61,12651.0,40.0919,40.1611,40.082,40.1611,12651.0
2022-11-17 12:50:00,40.61,40.77,40.6,40.7,70498.0,40.1611,40.3193,40.1512,40.2501,70498.0
2022-11-17 12:55:00,40.7,40.94,40.69,40.85,177998.0,40.2501,40.4874,40.2402,40.3984,177998.0
2022-11-17 13:00:00,40.85,40.92,40.83,40.83,20119.0,40.3984,40.4676,40.3786,40.3786,20119.0
2022-11-17 13:05:00,40.83,40.91,40.79,40.79,15583.0,40.3786,40.4578,40.3391,40.3391,15583.0
2022-11-17 13:10:00,40.79,40.92,40.79,40.84,20205.0,40.3391,40.4676,40.3391,40.3885,20205.0
2022-11-17 13:15:00,40.84,40.98,40.83,40.97,26993.0,40.3885,40.527,40.3786,40.5171,26993.0
2022-11-17 13:20:00,40.97,41.02,40.91,40.93,34274.0,40.5171,40.5665,40.4578,40.4775,34274.0
2022-11-17 13:25:00,40.93,40.94,40.83,40.85,37374.0,40.4775,40.4874,40.3786,40.3984,37374.0
2022-11-17 13:30:00,40.85,40.89,40.79,40.89,14490.0,40.3984,40.438,40.3391,40.438,14490.0
2022-11-17 13:35:00,40.88,41.02,40.87,40.99,36356.0,40.4281,40.5665,40.4182,40.5369,36356.0
2022-11-17 13:40:00,40.98,41.01,40.9,40.91,10175.0,40.527,40.5567,40.4479,40.4578,10175.0
2022-11-17 13:45:00,40.89,40.89,40.76,40.78,28682.0,40.438,40.438,40.3094,40.3292,28682.0
2022-11-17 13:50:00,40.78,40.79,40.69,40.76,31356.0,40.3292,40.3391,40.2402,40.3094,31356.0
2022-11-17 13:55:00,40.75,40.85,40.7,40.83,28316.0,40.2995,40.3984,40.2501,40.3786,28316.0
2022-11-17 14:00:00,40.82,40.89,40.81,40.83,12248.0,40.3688,40.438,40.3589,40.3786,12248.0
2022-11-17 14:05:00,40.83,40.83,40.62,40.62,18489.0,40.3786,40.3786,40.171,40.171,18489.0
2022-11-17 14:10:00,40.61,40.61,40.51,40.54,23319.0,40.1611,40.1611,40.0622,40.0919,23319.0
2022-11-17 14:15:00,40.53,40.53,40.39,40.43,134339.0,40.082,40.082,39.9435,39.9831,134339.0
2022-11-17 14:20:00,40.42,40.43,40.34,40.43,71681.0,39.9732,39.9831,39.8941,39.9831,71681.0
2022-11-17 14:25:00,40.38,40.47,40.36,40.42,10223.0,39.9336,40.0226,39.9138,39.9732,10223.0
2022-11-17 14:30:00,40.4,40.47,40.39,40.46,15168.0,39.9534,40.0226,39.9435,40.0127,15168.0
2022-11-17 14:35:00,40.43,40.44,40.28,40.38,15628.0,39.9831,39.993,39.8347,39.9336,15628.0
2022-11-17 14:40:00,40.4,40.43,40.29,40.38,19329.0,39.9534,39.9831,39.8446,39.9336,19329.0
2022-11-17 14:45:00,40.33,40.46,40.26,40.43,19820.0,39.8842,40.0127,39.8149,39.9831,19820.0
2022-11-17 14:50:00,40.42,40.47,40.38,40.47,13546.0,39.9732,40.0226,39.9336,40.0226,13546.0
2022-11-17 14:55:00,40.45,40.45,40.39,40.41,6833.0,40.0028,40.0028,39.9435,39.9633,6833.0
2022-11-17 15:00:00,40.41,40.44,40.28,40.32,22491.0,39.9633,39.993,39.8347,39.8743,22491.0
2022-11-17 15:05:00,40.3,40.44,40.27,40.27,14747.0,39.8545,39.993,39.8248,39.8248,14747.0
2022-11-17 15:10:00,40.26,40.28,40.13,40.14,57107.0,39.8149,39.8347,39.6864,39.6963,57107.0
2022-11-17 15:15:00,40.16,40.17,40.08,40.1,35802.0,39.7161,39.7259,39.6369,39.6567,35802.0
2022-11-17 15:20:00,40.1,40.12,40.03,40.03,15406.0,39.6567,39.6765,39.5875,39.5875,15406.0
2022-11-17 15:25:00,40.03,40.09,39.98,40.09,14516.0,39.5875,39.6468,39.538,39.6468,14516.0
2022-11-17 15:30:00,40.06,40.19,40.05,40.16,26859.0,39.6172,39.7457,39.6073,39.7161,26859.0
2022-11-17 15:35:00,40.15,40.2,40.14,40.2,10033.0,39.7062,39.7556,39.6963,39.7556,10033.0
2022-11-17 15:40:00,40.21,40.31,40.21,40.29,32533.0,39.7655,39.8644,39.7655,39.8446,32533.0
2022-11-17 15:45:00,40.27,40.53,40.26,40.49,41470.0,39.8248,40.082,39.8149,40.0424,41470.0
2022-11-17 15:50:00,40.51,40.56,40.37,40.37,66667.0,40.0622,40.1116,39.9237,39.9237,66667.0
2022-11-17 15:55:00,40.37,40.61,40.37,40.6,114246.0,39.9237,40.1611,39.9237,40.1512,114246.0
2022-11-18 09:30:00,41.47,41.52,40.95,41.02,722134.0,41.0116,41.061,40.4973,40.5665,722134.0
2022-11-18 09:35:00,41.03,41.12,40.85,40.85,114312.0,40.5764,40.6654,40.3984,40.3984,114312.0
2022-11-18 09:40:00,40.86,41.01,40.85,40.97,93990.0,40.4083,40.5567,40.3984,40.5171,93990.0
2022-11-18 09:45:00,40.95,41.05,40.77,40.78,63706.0,40.4973,40.5962,40.3193,40.3292,63706.0
2022-11-18 09:50:00,40.8,40.99,40.8,40.96,41955.0,40.349,40.5369,40.349,40.5072,41955.0
2022-11-18 09:55:00,40.95,41.1,40.85,40.89,45056.0,40.4973,40.6457,40.3984,40.438,45056.0
2022-11-18 10:00:00,40.89,40.91,40.51,40.54,150218.0,40.438,40.4578,40.0622,40.0919,150218.0
2022-11-18 10:05:00,40.55,40.58,40.35,40.49,81163.0,40.1017,40.1314,39.904,40.0424,81163.0
2022-11-18 10:10:00,40.5,40.59,40.46,40.46,73190.0,40.0523,40.1413,40.0127,40.0127,73190.0
2022-11-18 10:15:00,40.45,40.63,40.41,40.53,54247.0,40.0028,40.1809,39.9633,40.082,54247.0
2022-11-18 10:20:00,40.52,40.69,40.52,40.63,35388.0,40.0721,40.2402,40.0721,40.1809,35388.0
2022-11-18 10:25:00,40.64,40.66,40.37,40.61,24737.0,40.1907,40.2105,39.9237,40.1611,24737.0
2022-11-18 10:30:00,40.59,40.68,40.52,40.58,20797.0,40.1413,40.2303,40.0721,40.1314,20797.0
2022-11-18 10:35:00,40.58,40.71,40.5,40.55,30306.0,40.1314,40.26,40.0523,40.1017,30306.0
2022-11-18 10:40:00,40.56,40.68,40.54,40.55,25492.0,40.1116,40.2303,40.0919,40.1017,25492.0
2022-11-18 10:45:00,40.55,40.6,40.43,40.57,28565.0,40.1017,40.1512,39.9831,40.1215,28565.0
2022-11-18 10:50:00,40.58,40.62,40.52,40.58,7271.0,40.1314,40.171,40.0721,40.1314,7271.0
2022-11-18 10:55:00,40.58,40.59,40.22,40.32,54579.0,40.1314,40.1413,39.7754,39.8743,54579.0
2022-11-18 11:00:00,40.33,40.37,40.16,40.2,39438.0,39.8842,39.9237,39.7161,39.7556,39438.0
2022-11-18 11:05:00,40.21,40.31,40.2,40.29,32829.0,39.7655,39.8644,39.7556,39.8446,32829.0
2022-11-18 11:10:00,40.28,40.41,40.23,40.39,35841.0,39.8347,39.9633,39.7853,39.9435,35841.0
2022-11-18 11:15:00,40.4,40.6,40.4,40.59,27655.0,39.9534,40.1512,39.9534,40.1413,27655.0
2022-11-18 11:20:00,40.6,40.61,40.51,40.55,28314.0,40.1512,40.1611,40.0622,40.1017,28314.0
2022-11-18 11:25:00,40.55,40.6,40.49,40.49,21618.0,40.1017,40.1512,40.0424,40.0424,21618.0
2022-11-18 11:30:00,40.51,40.62,40.51,40.52,18841.0,40.0622,40.171,40.0622,40.0721,18841.0
2022-11-18 11:35:00,40.53,40.58,40.34,40.36,19248.0,40.082,40.1314,39.8941,39.9138,19248.0
2022-11-18 11:40:00,40.39,40.42,40.33,40.39,11952.0,39.9435,39.9732,39.8842,39.9435,11952.0
2022-11-18 11:45:00,40.41,40.41,40.25,40.27,32862.0,39.9633,39.9633,39.8051,39.8248,32862.0
2022-11-18 11:50:00,40.26,40.36,40.22,40.34,12462.0,39.8149,39.9138,39.7754,39.8941,12462.0
2022-11-18 11:55:00,40.32,40.42,40.31,40.39,50608.0,39.8743,39.9732,39.8644,39.9435,50608.0
2022-11-18 12:00:00,40.4,40.45,40.38,40.44,38505.0,39.9534,40.0028,39.9336,39.993,38505.0
2022-11-18 12:05:00,40.44,40.44,40.2,40.28,55406.0,39.993,39.993,39.7556,39.8347,55406.0
2022-11-18 12:10:00,40.27,40.33,40.25,40.26,55462.0,39.8248,39.8842,39.8051,39.8149,55462.0
2022-11-18 12:15:00,40.25,40.25,39.94,39.94,81892.0,39.8051,39.8051,39.4985,39.4985,81892.0
2022-11-18 12:20:00,39.94,39.98,39.89,39.9,56224.0,39.4985,39.538,39.449,39.4589,56224.0
2022-11-18 12:25:00,39.89,40.09,39.89,40.09,46042.0,39.449,39.6468,39.449,39.6468,46042.0
2022-11-18 12:30:00,40.08,40.1,40.03,40.09,42664.0,39.6369,39.6567,39.5875,39.6468,42664.0
2022-11-18 12:35:00,40.09,40.17,40.07,40.17,49410.0,39.6468,39.7259,39.627,39.7259,49410.0
2022-11-18 12:40:00,40.17,40.18,40.03,40.05,43599.0,39.7259,39.7358,39.5875,39.6073,43599.0
2022-11-18 12:45:00,40.07,40.1,40.01,40.07,40215.0,39.627,39.6567,39.5677,39.627,40215.0
2022-11-18 12:50:00,40.08,40.1,39.91,40.0,38552.0,39.6369,39.6567,39.4688,39.5578,38552.0
2022-11-18 12:55:00,39.98,40.09,39.95,40.07,49692.0,39.538,39.6468,39.5084,39.627,49692.0
2022-11-18 13:00:00,40.07,40.11,40.03,40.06,49161.0,39.627,39.6666,39.5875,39.6172,49161.0
2022-11-18 13:05:00,40.09,40.26,40.09,40.25,22829.0,39.6468,39.8149,39.6468,39.8051,22829.0
2022-11-18 13:10:00,40.25,40.27,40.18,40.19,33670.0,39.8051,39.8248,39.7358,39.7457,33670.0
2022-11-18 13:15:00,40.19,40.19,40.08,40.12,8475.0,39.7457,39.7457,39.6369,39.6765,8475.0
2022-11-18 13:20:00,40.16,40.21,40.08,40.21,10770.0,39.7161,39.7655,39.6369,39.7655,10770.0
2022-11-18 13:25:00,40.22,40.33,40.2,40.33,42363.0,39.7754,39.8842,39.7556,39.8842,42363.0
2022-11-18 13:30:00,40.35,40.37,40.27,40.32,22164.0,39.904,39.9237,39.8248,39.8743,22164.0
2022-11-18 13:35:00,40.33,40.33,40.18,40.2,12650.0,39.8842,39.8842,39.7358,39.7556,12650.0
2022-11-18 13:40:00,40.2,40.21,40.06,40.06,25432.0,39.7556,39.7655,39.6172,39.6172,25432.0
2022-11-18 13:45:00,40.06,40.11,40.04,40.04,16306.0,39.6172,39.6666,39.5974,39.5974,16306.0
2022-11-18 13:50:00,40.05,40.09,40.03,40.04,12415.0,39.6073,39.6468,39.5875,39.5974,12415.0
2022-11-18 13:55:00,40.04,40.14,40.04,40.14,13372.0,39.5974,39.6963,39.5974,39.6963,13372.0
2022-11-18 14:00:00,40.14,40.26,40.12,40.23,49169.0,39.6963,39.8149,39.6765,39.7853,49169.0
2022-11-18 14:05:00,40.24,40.29,40.21,40.24,14056.0,39.7952,39.8446,39.7655,39.7952,14056.0
2022-11-18 14:10:00,40.23,40.25,40.2,40.23,10506.0,39.7853,39.8051,39.7556,39.7853,10506.0
2022-11-18 14:15:00,40.22,40.31,40.18,40.18,35637.0,39.7754,39.8644,39.7358,39.7358,35637.0
2022-11-18 14:20:00,40.23,40.27,40.23,40.24,10200.0,39.7853,39.8248,39.7853,39.7952,10200.0
2022-11-18 14:25:00,40.23,40.25,40.16,40.17,9400.0,39.7853,39.8051,39.7161,39.7259,9400.0
2022-11-18 14:30:00,40.2,40.26,40.1,40.16,28737.0,39.7556,39.8149,39.6567,39.7161,28737.0
2022-11-18 14:35:00,40.15,40.19,40.1,40.19,19133.0,39.7062,39.7457,39.6567,39.7457,19133.0
2022-11-18 14:40:00,40.17,40.24,40.15,40.17,26531.0,39.7259,39.7952,39.7062,39.7259,26531.0
2022-11-18 14:45:00,40.16,40.21,40.14,40.14,10560.0,39.7161,39.7655,39.6963,39.6963,10560.0
2022-11-18 14:50:00,40.16,40.24,40.15,40.22,12464.0,39.7161,39.7952,39.7062,39.7754,12464.0
2022-11-18 14:55:00,40.22,40.29,40.21,40.28,21167.0,39.7754,39.8446,39.7655,39.8347,21167.0
2022-11-18 15:00:00,40.3,40.46,40.3,40.45,20831.0,39.8545,40.0127,39.8545,40.0028,20831.0
2022-11-18 15:05:00,40.46,40.51,40.44,40.5,55372.0,40.0127,40.0622,39.993,40.0523,55372.0
2022-11-18 15:10:00,40.5,40.52,40.44,40.45,19784.0,40.0523,40.0721,39.993,40.0028,19784.0
2022-11-18 15:15:00,40.44,40.45,40.38,40.4,19309.0,39.993,40.0028,39.9336,39.9534,19309.0
2022-11-18 15:20:00,40.45,40.45,40.32,40.38,18351.0,40.0028,40.0028,39.8743,39.9336,18351.0
2022-11-18 15:25:00,40.37,40.59,40.37,40.59,43368.0,39.9237,40.1413,39.9237,40.1413,43368.0
2022-11-18 15:30:00,40.59,40.61,40.51,40.51,51544.0,40.1413,40.1611,40.0622,40.0622,51544.0
2022-11-18 15:35:00,40.5,40.69,40.49,40.68,98046.0,40.0523,40.2402,40.0424,40.2303,98046.0
2022-11-18 15:40:00,40.68,40.72,40.63,40.7,95442.0,40.2303,40.2699,40.1809,40.2501,95442.0
2022-11-18 15:45:00,40.69,40.75,40.61,40.71,151215.0,40.2402,40.2995,40.1611,40.26,151215.0
2022-11-18 15:50:00,40.75,40.81,40.41,40.42,131473.0,40.2995,40.3589,39.9633,39.9732,131473.0
2022-11-18 15:55:00,40.43,40.62,40.41,40.59,129927.0,39.9831,40.171,39.9633,40.1413,129927.0
2022-11-21 09:30:00,40.18,40.48,40.05,40.11,172686.0,39.7358,40.0325,39.6073,39.6666,172686.0
2022-11-21 09:35:00,40.11,40.19,40.03,40.13,69873.0,39.6666,39.7457,39.5875,39.6864,69873.0
2022-11-21 09:40:00,40.11,40.32,40.11,40.21,41331.0,39.6666,39.8743,39.6666,39.7655,41331.0
2022-11-21 09:45:00,40.2,40.45,40.15,40.42,32869.0,39.7556,40.0028,39.7062,39.9732,32869.0
2022-11-21 09:50:00,40.41,40.52,40.35,40.41,120957.0,39.9633,40.0721,39.904,39.9633,120957.0
2022-11-21 09:55:00,40.41,40.42,40.21,40.26,24266.0,39.9633,39.9732,39.7655,39.8149,24266.0
2022-11-21 10:00:00,40.27,40.34,40.06,40.07,26583.0,39.8248,39.8941,39.6172,39.627,26583.0
2022-11-21 10:05:00,40.06,40.09,39.94,40.02,35971.0,39.6172,39.6468,39.4985,39.5776,35971.0
2022-11-21 10:10:00,40.02,40.1,39.96,40.0,17382.0,39.5776,39.6567,39.5183,39.5578,17382.0
2022-11-21 10:15:00,39.99,40.09,39.95,40.03,11185.0,39.5479,39.6468,39.5084,39.5875,11185.0
2022-11-21 10:20:00,40.03,40.04,39.74,39.88,57054.0,39.5875,39.5974,39.3007,39.4391,57054.0
2022-11-21 10:25:00,39.87,39.92,39.84,39.89,18621.0,39.4293,39.4787,39.3996,39.449,18621.0
2022-11-21 10:30:00,39.86,39.92,39.79,39.81,24103.0,39.4194,39.4787,39.3501,39.3699,24103.0
2022-11-21 10:35:00,39.83,39.93,39.82,39.85,39394.0,39.3897,39.4886,39.3798,39.4095,39394.0
2022-11-21 10:40:00,39.83,39.89,39.71,39.76,24240.0,39.3897,39.449,39.271,39.3205,24240.0
2022-11-21 10:45:00,39.76,39.76,39.66,39.72,16769.0,39.3205,39.3205,39.2216,39.2809,16769.0
2022-11-21 10:50:00,39.71,39.75,39.69,39.72,12693.0,39.271,39.3106,39.2512,39.2809,12693.0
2022-11-21 10:55:00,39.77,39.85,39.75,39.8,16548.0,39.3304,39.4095,39.3106,39.36,16548.0
2022-11-21 11:00:00,39.78,39.84,39.73,39.8,8608.0,39.3403,39.3996,39.2908,39.36,8608.0
2022-11-21 11:05:00,39.82,39.9,39.8,39.87,11745.0,39.3798,39.4589,39.36,39.4293,11745.0
2022-11-21 11:10:00,39.85,39.94,39.82,39.89,12483.0,39.4095,39.4985,39.3798,39.449,12483.0
2022-11-21 11:15:00,39.9,40.0,39.9,39.94,17255.0,39.4589,39.5578,39.4589,39.4985,17255.0
2022-11-21 11:20:00,39.89,40.01,39.89,40.0,12192.0,39.449,39.5677,39.449,39.5578,12192.0
2022-11-21 11:25:00,40.01,40.03,39.84,39.85,58325.0,39.5677,39.5875,39.3996,39.4095,58325.0
2022-11-21 11:30:00,39.88,39.89,39.76,39.78,15434.0,39.4391,39.449,39.3205,39.3403,15434.0
2022-11-21 11:35:00,39.77,39.85,39.77,39.8,8575.0,39.3304,39.4095,39.3304,39.36,8575.0
2022-11-21 11:40:00,39.79,39.88,39.75,39.76,18805.0,39.3501,39.4391,39.3106,39.3205,18805.0
2022-11-21 11:45:00,39.74,39.82,39.74,39.82,8829.0,39.3007,39.3798,39.3007,39.3798,8829.0
2022-11-21 11:50:00,39.81,39.9,39.79,39.88,8682.0,39.3699,39.4589,39.3501,39.4391,8682.0
2022-11-21 11:55:00,39.86,39.86,39.59,39.69,80667.0,39.4194,39.4194,39.1524,39.2512,80667.0
2022-11-21 12:00:00,39.68,39.83,39.66,39.73,18555.0,39.2414,39.3897,39.2216,39.2908,18555.0
2022-11-21 12:05:00,39.73,39.76,39.69,39.72,10398.0,39.2908,39.3205,39.2512,39.2809,10398.0
2022-11-21 12:10:00,39.7,39.76,39.66,39.66,17014.0,39.2611,39.3205,39.2216,39.2216,17014.0
2022-11-21 12:15:00,39.68,39.7,39.6,39.67,10597.0,39.2414,39.2611,39.1622,39.2315,10597.0
2022-11-21 12:20:00,39.62,39.65,39.56,39.63,11950.0,39.182,39.2117,39.1227,39.1919,11950.0
2022-11-21 12:25:00,39.62,39.66,39.54,39.57,53640.0,39.182,39.2216,39.1029,39.1326,53640.0
2022-11-21 12:30:00,39.56,39.7,39.54,39.7,14365.0,39.1227,39.2611,39.1029,39.2611,14365.0
2022-11-21 12:35:00,39.69,39.77,39.68,39.69,12535.0,39.2512,39.3304,39.2414,39.2512,12535.0
2022-11-21 12:40:00,39.68,39.74,39.68,39.73,4496.0,39.2414,39.3007,39.2414,39.2908,4496.0
2022-11-21 12:45:00,39.75,39.76,39.66,39.66,10354.0,39.3106,39.3205,39.2216,39.2216,10354.0
2022-11-21 12:50:00,39.64,39.64,39.6,39.62,10312.0,39.2018,39.2018,39.1622,39.182,10312.0
2022-11-21 12:55:00,39.59,39.61,39.5,39.55,13369.0,39.1524,39.1721,39.0633,39.1128,13369.0
2022-11-21 13:00:00,39.54,39.61,39.54,39.59,13724.0,39.1029,39.1721,39.1029,39.1524,13724.0
2022-11-21 13:05:00,39.59,39.69,39.57,39.67,30551.0,39.1524,39.2512,39.1326,39.2315,30551.0
2022-11-21 13:10:00,39.69,39.9,39.68,39.86,35319.0,39.2512,39.4589,39.2414,39.4194,35319.0
2022-11-21 13:15:00,39.86,39.88,39.81,39.84,11600.0,39.4194,39.4391,39.3699,39.3996,11600.0
2022-11-21 13:20:00,39.85,39.87,39.81,39.86,23903.0,39.4095,39.4293,39.3699,39.4194,23903.0
2022-11-21 13:25:00,39.85,39.92,39.83,39.87,20320.0,39.4095,39.4787,39.3897,39.4293,20320.0
2022-11-21 13:30:00,39.87,39.9,39.83,39.88,21738.0,39.4293,39.4589,39.3897,39.4391,21738.0
2022-11-21 13:35:00,39.9,40.06,39.87,40.05,24072.0,39.4589,39.6172,39.4293,39.6073,24072.0
2022-11-21 13:40:00,40.04,40.05,39.97,40.03,15091.0,39.5974,39.6073,39.5282,39.5875,15091.0
2022-11-21 13:45:00,40.01,40.02,39.92,39.93,31209.0,39.5677,39.5776,39.4787,39.4886,31209.0
2022-11-21 13:50:00,39.93,39.95,39.9,39.9,4484.0,39.4886,39.5084,39.4589,39.4589,4484.0
2022-11-21 13:55:00,39.9,39.91,39.83,39.83,24396.0,39.4589,39.4688,39.3897,39.3897,24396.0
2022-11-21 14:00:00,39.83,39.91,39.83,39.89,10766.0,39.3897,39.4688,39.3897,39.449,10766.0
2022-11-21 14:05:00,39.93,39.96,39.9,39.9,9773.0,39.4886,39.5183,39.4589,39.4589,9773.0
2022-11-21 14:10:00,39.9,39.9,39.81,39.86,7877.0,39.4589,39.4589,39.3699,39.4194,7877.0
2022-11-21 14:15:00,39.85,39.93,39.85,39.9,4853.0,39.4095,39.4886,39.4095,39.4589,4853.0
2022-11-21 14:20:00,39.87,39.87,39.71,39.73,19587.0,39.4293,39.4293,39.271,39.2908,19587.0
2022-11-21 14:25:00,39.74,39.78,39.74,39.76,8906.0,39.3007,39.3403,39.3007,39.3205,8906.0
2022-11-21 14:30:00,39.74,39.82,39.74,39.76,12503.0,39.3007,39.3798,39.3007,39.3205,12503.0
2022-11-21 14:35:00,39.75,39.76,39.7,39.75,12640.0,39.3106,39.3205,39.2611,39.3106,12640.0
2022-11-21 14:40:00,39.75,39.76,39.7,39.71,33301.0,39.3106,39.3205,39.2611,39.271,33301.0
2022-11-21 14:45:00,39.71,39.77,39.7,39.77,3043.0,39.271,39.3304,39.2611,39.3304,3043.0
2022-11-21 14:50:00,39.77,39.85,39.76,39.81,8198.0,39.3304,39.4095,39.3205,39.3699,8198.0
2022-11-21 14:55:00,39.82,39.84,39.76,39.76,11066.0,39.3798,39.3996,39.3205,39.3205,11066.0
2022-11-21 15:00:00,39.75,39.89,39.74,39.86,8634.0,39.3106,39.449,39.3007,39.4194,8634.0
2022-11-21 15:05:00,39.87,39.88,39.77,39.82,8803.0,39.4293,39.4391,39.3304,39.3798,8803.0
2022-11-21 15:10:00,39.82,39.83,39.75,39.82,8892.0,39.3798,39.3897,39.3106,39.3798,8892.0
2022-11-21 15:15:00,39.81,39.9,39.8,39.88,15359.0,39.3699,39.4589,39.36,39.4391,15359.0
2022-11-21 15:20:00,39.88,39.9,39.74,39.74,18611.0,39.4391,39.4589,39.3007,39.3007,18611.0
2022-11-21 15:25:00,39.75,39.77,39.69,39.71,19972.0,39.3106,39.3304,39.2512,39.271,19972.0
2022-11-21 15:30:00,39.73,39.82,39.72,39.74,21118.0,39.2908,39.3798,39.2809,39.3007,21118.0
2022-11-21 15:35:00,39.74,39.79,39.72,39.73,12338.0,39.3007,39.3501,39.2809,39.2908,12338.0
2022-11-21 15:40:00,39.74,39.75,39.67,39.73,21145.0,39.3007,39.3106,39.2315,39.2908,21145.0
2022-11-21 15:45:00,39.73,39.86,39.73,39.86,51822.0,39.2908,39.4194,39.2908,39.4194,51822.0
2022-11-21 15:50:00,39.85,39.9,39.8,39.83,54388.0,39.4095,39.4589,39.36,39.3897,54388.0
2022-11-21 15:55:00,39.83,39.83,39.71,39.74,86181.0,39.3897,39.3897,39.271,39.3007,86181.0
2022-11-22 09:30:00,39.95,40.01,39.75,39.79,743582.0,39.5084,39.5677,39.3106,39.3501,743582.0
2022-11-22 09:35:00,39.79,39.84,39.49,39.51,130604.0,39.3501,39.3996,39.0535,39.0732,130604.0
2022-11-22 09:40:00,39.5,39.55,39.32,39.4,541293.0,39.0633,39.1128,38.8853,38.9645,541293.0
2022-11-22 09:45:00,39.39,39.49,39.34,39.45,50741.0,38.9546,39.0535,38.9051,39.0139,50741.0
2022-11-22 09:50:00,39.42,39.5,39.37,39.4,70543.0,38.9842,39.0633,38.9348,38.9645,70543.0
2022-11-22 09:55:00,39.4,39.53,39.39,39.46,48119.0,38.9645,39.093,38.9546,39.0238,48119.0
2022-11-22 10:00:00,39.44,39.7,39.43,39.63,68696.0,39.004,39.2611,38.9941,39.1919,68696.0
2022-11-22 10:05:00,39.62,39.79,39.62,39.7,53310.0,39.182,39.3501,39.182,39.2611,53310.0
2022-11-22 10:10:00,39.7,39.92,39.7,39.91,54128.0,39.2611,39.4787,39.2611,39.4688,54128.0
2022-11-22 10:15:00,39.92,39.96,39.82,39.87,35592.0,39.4787,39.5183,39.3798,39.4293,35592.0
2022-11-22 10:20:00,39.86,39.9,39.84,39.86,32538.0,39.4194,39.4589,39.3996,39.4194,32538.0
2022-11-22 10:25:00,39.87,39.92,39.79,39.89,34899.0,39.4293,39.4787,39.3501,39.449,34899.0
2022-11-22 10:30:00,39.89,39.99,39.77,39.81,24418.0,39.449,39.5479,39.3304,39.3699,24418.0
2022-11-22 10:35:00,39.84,39.9,39.73,39.75,36940.0,39.3996,39.4589,39.2908,39.3106,36940.0
2022-11-22 10:40:00,39.76,39.9,39.69,39.86,43384.0,39.3205,39.4589,39.2512,39.4194,43384.0
2022-11-22 10:45:00,39.87,40.14,39.85,40.09,27926.0,39.4293,39.6963,39.4095,39.6468,27926.0
2022-11-22 10:50:00,40.12,40.19,40.1,40.11,52669.0,39.6765,39.7457,39.6567,39.6666,52669.0
2022-11-22 10:55:00,40.13,40.19,40.07,40.18,55556.0,39.6864,39.7457,39.627,39.7358,55556.0
2022-11-22 11:00:00,40.19,40.19,40.06,40.07,11308.0,39.7457,39.7457,39.6172,39.627,11308.0
2022-11-22 11:05:00,40.08,40.16,40.03,40.16,14588.0,39.6369,39.7161,39.5875,39.7161,14588.0
2022-11-22 11:10:00,40.18,40.21,40.09,40.11,28257.0,39.7358,39.7655,39.6468,39.6666,28257.0
2022-11-22 11:15:00,40.1,40.13,39.98,40.11,10447.0,39.6567,39.6864,39.538,39.6666,10447.0
2022-11-22 11:20:00,40.13,40.17,40.08,40.1,18292.0,39.6864,39.7259,39.6369,39.6567,18292.0
2022-11-22 11:25:00,40.14,40.18,40.07,40.12,23560.0,39.6963,39.7358,39.627,39.6765,23560.0
2022-11-22 11:30:00,40.1,40.12,39.97,40.05,24480.0,39.6567,39.6765,39.5282,39.6073,24480.0
2022-11-22 11:35:00,40.02,40.05,39.94,40.04,12153.0,39.5776,39.6073,39.4985,39.5974,12153.0
2022-11-22 11:40:00,40.05,40.11,40.02,40.02,12401.0,39.6073,39.6666,39.5776,39.5776,12401.0
2022-11-22 11:45:00,40.03,40.07,39.99,40.07,12959.0,39.5875,39.627,39.5479,39.627,12959.0
2022-11-22 11:50:00,40.06,40.09,39.99,40.08,8090.0,39.6172,39.6468,39.5479,39.6369,8090.0
2022-11-22 11:55:00,40.08,40.15,40.07,40.13,11822.0,39.6369,39.7062,39.627,39.6864,11822.0
2022-11-22 12:00:00,40.13,40.24,40.13,40.24,20890.0,39.6864,39.7952,39.6864,39.7952,20890.0
2022-11-22 12:05:00,40.18,40.22,40.12,40.18,15005.0,39.7358,39.7754,39.6765,39.7358,15005.0
2022-11-22 12:10:00,40.2,40.26,40.2,40.21,15682.0,39.7556,39.8149,39.7556,39.7655,15682.0
2022-11-22 12:15:00,40.23,40.29,40.22,40.26,23671.0,39.7853,39.8446,39.7754,39.8149,23671.0
2022-11-22 12:20:00,40.27,40.27,40.15,40.19,31844.0,39.8248,39.8248,39.7062,39.7457,31844.0
2022-11-22 12:25:00,40.18,40.2,40.15,40.19,15046.0,39.7358,39.7556,39.7062,39.7457,15046.0
2022-11-22 12:30:00,40.19,40.23,40.15,40.2,9808.0,39.7457,39.7853,39.7062,39.7556,9808.0
2022-11-22 12:35:00,40.21,40.24,40.2,40.24,5000.0,39.7655,39.7952,39.7556,39.7952,5000.0
2022-11-22 12:40:00,40.25,40.25,40.15,40.25,11736.0,39.8051,39.8051,39.7062,39.8051,11736.0
2022-11-22 12:45:00,40.24,40.26,40.21,40.21,13750.0,39.7952,39.8149,39.7655,39.7655,13750.0
2022-11-22 12:50:00,40.21,40.23,40.16,40.19,3411.0,39.7655,39.7853,39.7161,39.7457,3411.0
2022-11-22 12:55:00,40.18,40.21,40.17,40.21,5416.0,39.7358,39.7655,39.7259,39.7655,5416.0
2022-11-22 13:00:00,40.21,40.27,40.14,40.23,23793.0,39.7655,39.8248,39.6963,39.7853,23793.0
2022-11-22 13:05:00,40.22,40.37,40.18,40.36,36285.0,39.7754,39.9237,39.7358,39.9138,36285.0
2022-11-22 13:10:00,40.37,40.44,40.37,40.43,34312.0,39.9237,39.993,39.9237,39.9831,34312.0
2022-11-22 13:15:00,40.44,40.46,40.4,40.45,13489.0,39.993,40.0127,39.9534,40.0028,13489.0
2022-11-22 13:20:00,40.43,40.45,40.4,40.43,6292.0,39.9831,40.0028,39.9534,39.9831,6292.0
2022-11-22 13:25:00,40.43,40.46,40.42,40.45,6836.0,39.9831,40.0127,39.9732,40.0028,6836.0
2022-11-22 13:30:00,40.45,40.5,40.45,40.47,47085.0,40.0028,40.0523,40.0028,40.0226,47085.0
2022-11-22 13:35:00,40.47,40.47,40.42,40.43,17263.0,40.0226,40.0226,39.9732,39.9831,17263.0
2022-11-22 13:40:00,40.43,40.47,40.43,40.45,5926.0,39.9831,40.0226,39.9831,40.0028,5926.0
2022-11-22 13:45:00,40.46,40.49,40.45,40.47,9014.0,40.0127,40.0424,40.0028,40.0226,9014.0
2022-11-22 13:50:00,40.49,40.52,40.48,40.51,41007.0,40.0424,40.0721,40.0325,40.0622,41007.0
2022-11-22 13:55:00,40.51,40.52,40.49,40.51,22083.0,40.0622,40.0721,40.0424,40.0622,22083.0
2022-11-22 14:00:00,40.52,40.56,40.44,40.51,50769.0,40.0721,40.1116,39.993,40.0622,50769.0
2022-11-22 14:05:00,40.5,40.51,40.39,40.4,11909.0,40.0523,40.0622,39.9435,39.9534,11909.0
2022-11-22 14:10:00,40.4,40.44,40.35,40.36,9865.0,39.9534,39.993,39.904,39.9138,9865.0
2022-11-22 14:15:00,40.36,40.39,40.35,40.38,19567.0,39.9138,39.9435,39.904,39.9336,19567.0
2022-11-22 14:20:00,40.38,40.42,40.37,40.41,11070.0,39.9336,39.9732,39.9237,39.9633,11070.0
2022-11-22 14:25:00,40.41,40.44,40.38,40.44,5652.0,39.9633,39.993,39.9336,39.993,5652.0
2022-11-22 14:30:00,40.42,40.42,40.37,40.39,18602.0,39.9732,39.9732,39.9237,39.9435,18602.0
2022-11-22 14:35:00,40.4,40.54,40.4,40.53,55333.0,39.9534,40.0919,39.9534,40.082,55333.0
2022-11-22 14:40:00,40.52,40.54,40.39,40.4,16781.0,40.0721,40.0919,39.9435,39.9534,16781.0
2022-11-22 14:45:00,40.4,40.47,40.4,40.47,3705.0,39.9534,40.0226,39.9534,40.0226,3705.0
2022-11-22 14:50:00,40.48,40.54,40.44,40.53,45451.0,40.0325,40.0919,39.993,40.082,45451.0
2022-11-22 14:55:00,40.52,40.55,40.51,40.52,17221.0,40.0721,40.1017,40.0622,40.0721,17221.0
2022-11-22 15:00:00,40.51,40.65,40.51,40.63,34372.0,40.0622,40.2006,40.0622,40.1809,34372.0
2022-11-22 15:05:00,40.64,40.65,40.61,40.62,23441.0,40.1907,40.2006,40.1611,40.171,23441.0
2022-11-22 15:10:00,40.63,40.67,40.59,40.66,19417.0,40.1809,40.2204,40.1413,40.2105,19417.0
2022-11-22 15:15:00,40.67,40.67,40.61,40.63,12896.0,40.2204,40.2204,40.1611,40.1809,12896.0
2022-11-22 15:20:00,40.64,40.71,40.64,40.71,15280.0,40.1907,40.26,40.1907,40.26,15280.0
2022-11-22 15:25:00,40.72,40.74,40.67,40.73,12283.0,40.2699,40.2896,40.2204,40.2797,12283.0
2022-11-22 15:30:00,40.72,40.78,40.7,40.78,13492.0,40.2699,40.3292,40.2501,40.3292,13492.0
2022-11-22 15:35:00,40.77,40.8,40.76,40.8,16466.0,40.3193,40.349,40.3094,40.349,16466.0
2022-11-22 15:40:00,40.78,40.79,40.75,40.77,12802.0,40.3292,40.3391,40.2995,40.3193,12802.0
2022-11-22 15:45:00,40.76,40.8,40.76,40.79,64863.0,40.3094,40.349,40.3094,40.3391,64863.0
2022-11-22 15:50:00,40.8,40.86,40.73,40.85,51305.0,40.349,40.4083,40.2797,40.3984,51305.0
2022-11-22 15:55:00,40.83,40.93,40.78,40.88,129933.0,40.3786,40.4775,40.3292,40.4281,129933.0
2022-11-23 09:30:00,40.88,41.04,40.83,41.01,327870.0,40.4281,40.5863,40.3786,40.5567,327870.0
2022-11-23 09:35:00,41.01,41.23,41.01,41.22,102847.0,40.5567,40.7742,40.5567,40.7643,102847.0
2022-11-23 09:40:00,41.22,41.22,41.09,41.15,23435.0,40.7643,40.7643,40.6358,40.6951,23435.0
2022-11-23 09:45:00,41.16,41.46,41.1,41.36,111072.0,40.705,41.0017,40.6457,40.9028,111072.0
2022-11-23 09:50:00,41.37,41.57,41.37,41.52,62241.0,40.9127,41.1105,40.9127,41.061,62241.0
2022-11-23 09:55:00,41.52,41.53,41.38,41.45,56560.0,41.061,41.0709,40.9226,40.9918,56560.0
2022-11-23 10:00:00,41.45,41.56,41.25,41.5,106271.0,40.9918,41.1006,40.794,41.0412,106271.0
2022-11-23 10:05:00,41.5,41.65,41.47,41.57,39883.0,41.0412,41.1896,41.0116,41.1105,39883.0
2022-11-23 10:10:00,41.57,41.63,41.53,41.61,40889.0,41.1105,41.1698,41.0709,41.15,40889.0
2022-11-23 10:15:00,41.61,41.62,41.48,41.58,56443.0,41.15,41.1599,41.0215,41.1204,56443.0
2022-11-23 10:20:00,41.57,41.64,41.54,41.64,17443.0,41.1105,41.1797,41.0808,41.1797,17443.0
2022-11-23 10:25:00,41.65,41.68,41.58,41.63,29942.0,41.1896,41.2192,41.1204,41.1698,29942.0
2022-11-23 10:30:00,41.67,41.76,41.61,41.73,24405.0,41.2094,41.2984,41.15,41.2687,24405.0
2022-11-23 10:35:00,41.75,41.76,41.7,41.72,45364.0,41.2885,41.2984,41.239,41.2588,45364.0
2022-11-23 10:40:00,41.74,41.84,41.69,41.72,62930.0,41.2786,41.3775,41.2291,41.2588,62930.0
2022-11-23 10:45:00,41.76,41.76,41.62,41.66,35470.0,41.2984,41.2984,41.1599,41.1995,35470.0
2022-11-23 10:50:00,41.68,41.71,41.64,41.68,14938.0,41.2192,41.2489,41.1797,41.2192,14938.0
2022-11-23 10:55:00,41.69,41.74,41.67,41.74,11995.0,41.2291,41.2786,41.2094,41.2786,11995.0
2022-11-23 11:00:00,41.75,41.81,41.68,41.72,20095.0,41.2885,41.3478,41.2192,41.2588,20095.0
2022-11-23 11:05:00,41.72,41.78,41.69,41.76,22829.0,41.2588,41.3181,41.2291,41.2984,22829.0
2022-11-23 11:10:00,41.77,41.79,41.74,41.75,5058.0,41.3083,41.328,41.2786,41.2885,5058.0
2022-11-23 11:15:00,41.77,41.79,41.68,41.69,14686.0,41.3083,41.328,41.2192,41.2291,14686.0
2022-11-23 11:20:00,41.7,41.79,41.68,41.73,8145.0,41.239,41.328,41.2192,41.2687,8145.0
2022-11-23 11:25:00,41.7,41.7,41.58,41.65,19790.0,41.239,41.239,41.1204,41.1896,19790.0
2022-11-23 11:30:00,41.64,41.64,41.55,41.61,16340.0,41.1797,41.1797,41.0907,41.15,16340.0
2022-11-23 11:35:00,41.61,41.62,41.55,41.62,19498.0,41.15,41.1599,41.0907,41.1599,19498.0
2022-11-23 11:40:00,41.61,41.65,41.58,41.61,14437.0,41.15,41.1896,41.1204,41.15,14437.0
2022-11-23 11:45:00,41.62,41.62,41.37,41.38,56191.0,41.1599,41.1599,40.9127,40.9226,56191.0
2022-11-23 11:50:00,41.37,41.43,41.13,41.14,65822.0,40.9127,40.972,40.6753,40.6852,65822.0
2022-11-23 11:55:00,41.14,41.17,40.99,41.1,61261.0,40.6852,40.7149,40.5369,40.6457,61261.0
2022-11-23 12:00:00,41.11,41.15,41.1,41.15,32291.0,40.6555,40.6951,40.6457,40.6951,32291.0
2022-11-23 12:05:00,41.16,41.27,41.15,41.25,287838.0,40.705,40.8138,40.6951,40.794,287838.0
2022-11-23 12:10:00,41.25,41.31,41.2,41.27,32556.0,40.794,40.8533,40.7446,40.8138,32556.0
2022-11-23 12:15:00,41.27,41.31,41.25,41.3,14366.0,40.8138,40.8533,40.794,40.8434,14366.0
2022-11-23 12:20:00,41.27,41.33,41.27,41.29,5933.0,40.8138,40.8731,40.8138,40.8336,5933.0
2022-11-23 12:25:00,41.3,41.33,41.23,41.23,9080.0,40.8434,40.8731,40.7742,40.7742,9080.0
2022-11-23 12:30:00,41.27,41.3,41.2,41.27,16939.0,40.8138,40.8434,40.7446,40.8138,16939.0
2022-11-23 12:35:00,41.26,41.26,41.19,41.25,4980.0,40.8039,40.8039,40.7347,40.794,4980.0
2022-11-23 12:40:00,41.25,41.26,41.12,41.14,10685.0,40.794,40.8039,40.6654,40.6852,10685.0
2022-11-23 12:45:00,41.12,41.2,41.12,41.2,6364.0,40.6654,40.7446,40.6654,40.7446,6364.0
2022-11-23 12:50:00,41.18,41.18,40.96,41.0,42162.0,40.7248,40.7248,40.5072,40.5468,42162.0
2022-11-23 12:55:00,41.01,41.01,40.81,40.94,89404.0,40.5567,40.5567,40.3589,40.4874,89404.0
2022-11-23 13:00:00,40.94,41.03,40.9,41.03,16499.0,40.4874,40.5764,40.4479,40.5764,16499.0
2022-11-23 13:05:00,41.02,41.05,41.0,41.04,33517.0,40.5665,40.5962,40.5468,40.5863,33517.0
2022-11-23 13:10:00,41.03,41.04,40.98,40.98,4900.0,40.5764,40.5863,40.527,40.527,4900.0
2022-11-23 13:15:00,41.0,41.09,41.0,41.09,10880.0,40.5468,40.6358,40.5468,40.6358,10880.0
2022-11-23 13:20:00,41.11,41.14,41.1,41.13,6080.0,40.6555,40.6852,40.6457,40.6753,6080.0
2022-11-23 13:25:00,41.13,41.22,41.13,41.22,11300.0,40.6753,40.7643,40.6753,40.7643,11300.0
2022-11-23 13:30:00,41.23,41.3,41.23,41.27,21755.0,40.7742,40.8434,40.7742,40.8138,21755.0
2022-11-23 13:35:00,41.28,41.34,41.26,41.33,15057.0,40.8237,40.883,40.8039,40.8731,15057.0
2022-11-23 13:40:00,41.32,41.37,41.3,41.36,8595.0,40.8632,40.9127,40.8434,40.9028,8595.0
2022-11-23 13:45:00,41.36,41.38,41.33,41.37,6494.0,40.9028,40.9226,40.8731,40.9127,6494.0
2022-11-23 13:50:00,41.32,41.33,41.24,41.27,14207.0,40.8632,40.8731,40.7841,40.8138,14207.0
2022-11-23 13:55:00,41.26,41.3,41.25,41.3,12403.0,40.8039,40.8434,40.794,40.8434,12403.0
2022-11-23 14:00:00,41.31,41.8,41.09,41.75,204331.0,40.8533,41.3379,40.6358,41.2885,204331.0
2022-11-23 14:05:00,41.78,41.78,41.46,41.59,131437.0,41.3181,41.3181,41.0017,41.1302,131437.0
2022-11-23 14:10:00,41.61,41.62,41.34,41.59,84937.0,41.15,41.1599,40.883,41.1302,84937.0
2022-11-23 14:15:00,41.61,41.65,41.5,41.54,42293.0,41.15,41.1896,41.0412,41.0808,42293.0
2022-11-23 14:20:00,41.56,41.67,41.5,41.66,29917.0,41.1006,41.2094,41.0412,41.1995,29917.0
2022-11-23 14:25:00,41.66,41.79,41.63,41.67,42417.0,41.1995,41.328,41.1698,41.2094,42417.0
2022-11-23 14:30:00,41.67,41.67,41.53,41.55,39182.0,41.2094,41.2094,41.0709,41.0907,39182.0
2022-11-23 14:35:00,41.54,41.55,41.42,41.47,42366.0,41.0808,41.0907,40.9621,41.0116,42366.0
2022-11-23 14:40:00,41.46,41.62,41.46,41.6,52204.0,41.0017,41.1599,41.0017,41.1401,52204.0
2022-11-23 14:45:00,41.59,41.74,41.57,41.7,32396.0,41.1302,41.2786,41.1105,41.239,32396.0
2022-11-23 14:50:00,41.71,41.79,41.66,41.66,66501.0,41.2489,41.328,41.1995,41.1995,66501.0
2022-11-23 14:55:00,41.66,41.74,41.66,41.68,44971.0,41.1995,41.2786,41.1995,41.2192,44971.0
2022-11-23 15:00:00,41.65,41.66,41.54,41.63,20069.0,41.1896,41.1995,41.0808,41.1698,20069.0
2022-11-23 15:05:00,41.64,41.75,41.64,41.72,22533.0,41.1797,41.2885,41.1797,41.2588,22533.0
2022-11-23 15:10:00,41.68,41.75,41.64,41.74,14571.0,41.2192,41.2885,41.1797,41.2786,14571.0
2022-11-23 15:15:00,41.72,41.86,41.71,41.84,27234.0,41.2588,41.3973,41.2489,41.3775,27234.0
2022-11-23 15:20:00,41.84,41.85,41.69,41.78,21705.0,41.3775,41.3874,41.2291,41.3181,21705.0
2022-11-23 15:25:00,41.76,41.79,41.72,41.72,13222.0,41.2984,41.328,41.2588,41.2588,13222.0
2022-11-23 15:30:00,41.72,41.72,41.62,41.63,41502.0,41.2588,41.2588,41.1599,41.1698,41502.0
2022-11-23 15:35:00,41.63,41.69,41.59,41.67,17078.0,41.1698,41.2291,41.1302,41.2094,17078.0
2022-11-23 15:40:00,41.67,41.68,41.6,41.63,13059.0,41.2094,41.2192,41.1401,41.1698,13059.0
2022-11-23 15:45:00,41.62,41.62,41.49,41.53,29900.0,41.1599,41.1599,41.0313,41.0709,29900.0
2022-11-23 15:50:00,41.57,41.66,41.57,41.59,38147.0,41.1105,41.1995,41.1105,41.1302,38147.0
2022-11-23 15:55:00,41.56,41.7,41.52,41.7,112814.0,41.1006,41.239,41.061,41.239,112814.0
2022-11-25 09:30:00,41.21,41.25,40.99,41.0,77622.0,40.7544,40.794,40.5369,40.5468,77622.0
2022-11-25 09:35:00,41.0,41.3,41.0,41.26,72196.0,40.5468,40.8434,40.5468,40.8039,72196.0
2022-11-25 09:40:00,41.22,41.24,41.11,41.16,206661.0,40.7643,40.7841,40.6555,40.705,206661.0
2022-11-25 09:45:00,41.15,41.19,41.06,41.06,23319.0,40.6951,40.7347,40.6061,40.6061,23319.0
2022-11-25 09:50:00,41.07,41.21,41.06,41.15,17791.0,40.616,40.7544,40.6061,40.6951,17791.0
2022-11-25 09:55:00,41.12,41.29,41.12,41.24,28404.0,40.6654,40.8336,40.6654,40.7841,28404.0
2022-11-25 10:00:00,41.26,41.33,41.21,41.33,21645.0,40.8039,40.8731,40.7544,40.8731,21645.0
2022-11-25 10:05:00,41.32,41.34,41.23,41.3,31144.0,40.8632,40.883,40.7742,40.8434,31144.0
2022-11-25 10:10:00,41.29,41.35,41.27,41.3,16098.0,40.8336,40.8929,40.8138,40.8434,16098.0
2022-11-25 10:15:00,41.33,41.41,41.32,41.34,181736.0,40.8731,40.9522,40.8632,40.883,181736.0
2022-11-25 10:20:00,41.31,41.38,41.29,41.35,22233.0,40.8533,40.9226,40.8336,40.8929,22233.0
2022-11-25 10:25:00,41.31,41.34,41.26,41.27,13195.0,40.8533,40.883,40.8039,40.8138,13195.0
2022-11-25 10:30:00,41.26,41.31,41.23,41.3,20221.0,40.8039,40.8533,40.7742,40.8434,20221.0
2022-11-25 10:35:00,41.3,41.31,41.22,41.23,3450.0,40.8434,40.8533,40.7643,40.7742,3450.0
2022-11-25 10:40:00,41.23,41.27,41.21,41.27,12954.0,40.7742,40.8138,40.7544,40.8138,12954.0
2022-11-25 10:45:00,41.27,41.31,41.23,41.3,5844.0,40.8138,40.8533,40.7742,40.8434,5844.0
2022-11-25 10:50:00,41.29,41.29,41.25,41.27,8417.0,40.8336,40.8336,40.794,40.8138,8417.0
2022-11-25 10:55:00,41.28,41.3,41.26,41.26,5808.0,40.8237,40.8434,40.8039,40.8039,5808.0
2022-11-25 11:00:00,41.28,41.38,41.23,41.35,7020.0,40.8237,40.9226,40.7742,40.8929,7020.0
2022-11-25 11:05:00,41.34,41.38,41.31,41.32,5903.0,40.883,40.9226,40.8533,40.8632,5903.0
2022-11-25 11:10:00,41.32,41.32,41.25,41.27,9253.0,40.8632,40.8632,40.794,40.8138,9253.0
2022-11-25 11:15:00,41.26,41.3,41.24,41.3,10566.0,40.8039,40.8434,40.7841,40.8434,10566.0
2022-11-25 11:20:00,41.3,41.3,41.24,41.25,9578.0,40.8434,40.8434,40.7841,40.794,9578.0
2022-11-25 11:25:00,41.22,41.22,41.13,41.15,20651.0,40.7643,40.7643,40.6753,40.6951,20651.0
2022-11-25 11:30:00,41.15,41.15,41.02,41.09,44652.0,40.6951,40.6951,40.5665,40.6358,44652.0
2022-11-25 11:35:00,41.1,41.14,41.08,41.14,8103.0,40.6457,40.6852,40.6259,40.6852,8103.0
2022-11-25 11:40:00,41.13,41.17,41.09,41.17,12652.0,40.6753,40.7149,40.6358,40.7149,12652.0
2022-11-25 11:45:00,41.19,41.2,41.18,41.18,6773.0,40.7347,40.7446,40.7248,40.7248,6773.0
2022-11-25 11:50:00,41.2,41.21,41.18,41.21,6511.0,40.7446,40.7544,40.7248,40.7544,6511.0
2022-11-25 11:55:00,41.2,41.24,41.18,41.22,5380.0,40.7446,40.7841,40.7248,40.7643,5380.0
2022-11-25 12:00:00,41.21,41.22,41.15,41.15,7672.0,40.7544,40.7643,40.6951,40.6951,7672.0
2022-11-25 12:05:00,41.15,41.19,41.11,41.14,9472.0,40.6951,40.7347,40.6555,40.6852,9472.0
2022-11-25 12:10:00,41.14,41.19,41.14,41.16,4705.0,40.6852,40.7347,40.6852,40.705,4705.0
2022-11-25 12:15:00,41.16,41.16,41.12,41.14,9950.0,40.705,40.705,40.6654,40.6852,9950.0
2022-11-25 12:20:00,41.13,41.18,41.13,41.18,7675.0,40.6753,40.7248,40.6753,40.7248,7675.0
2022-11-25 12:25:00,41.19,41.24,41.18,41.23,15277.0,40.7347,40.7841,40.7248,40.7742,15277.0
2022-11-25 12:30:00,41.24,41.24,41.16,41.16,9574.0,40.7841,40.7841,40.705,40.705,9574.0
2022-11-25 12:35:00,41.16,41.18,41.14,41.16,7522.0,40.705,40.7248,40.6852,40.705,7522.0
2022-11-25 12:40:00,41.16,41.18,41.15,41.16,6848.0,40.705,40.7248,40.6951,40.705,6848.0
2022-11-25 12:45:00,41.17,41.17,41.12,41.12,7597.0,40.7149,40.7149,40.6654,40.6654,7597.0
2022-11-25 12:50:00,41.13,41.18,41.13,41.16,16785.0,40.6753,40.7248,40.6753,40.705,16785.0
2022-11-25 12:55:00,41.15,41.15,41.06,41.11,207969.0,40.6951,40.6951,40.6061,40.6555,207969.0
2022-11-28 09:30:00,40.55,40.89,40.48,40.86,145347.0,40.1017,40.438,40.0325,40.4083,145347.0
2022-11-28 09:35:00,40.88,41.0,40.87,40.94,72266.0,40.4281,40.5468,40.4182,40.4874,72266.0
2022-11-28 09:40:00,40.95,41.07,40.87,41.06,37857.0,40.4973,40.616,40.4182,40.6061,37857.0
2022-11-28 09:45:00,41.08,41.13,40.95,40.96,46991.0,40.6259,40.6753,40.4973,40.5072,46991.0
2022-11-28 09:50:00,40.96,40.99,40.87,40.9,25090.0,40.5072,40.5369,40.4182,40.4479,25090.0
2022-11-28 09:55:00,40.88,40.93,40.8,40.93,38477.0,40.4281,40.4775,40.349,40.4775,38477.0
2022-11-28 10:00:00,40.9,40.96,40.85,40.96,20530.0,40.4479,40.5072,40.3984,40.5072,20530.0
2022-11-28 10:05:00,40.97,40.99,40.81,40.87,12875.0,40.5171,40.5369,40.3589,40.4182,12875.0
2022-11-28 10:10:00,40.88,40.9,40.75,40.89,21173.0,40.4281,40.4479,40.2995,40.438,21173.0
2022-11-28 10:15:00,40.85,40.85,40.76,40.79,10560.0,40.3984,40.3984,40.3094,40.3391,10560.0
2022-11-28 10:20:00,40.78,40.82,40.54,40.55,33046.0,40.3292,40.3688,40.0919,40.1017,33046.0
2022-11-28 10:25:00,40.57,40.57,40.39,40.52,34096.0,40.1215,40.1215,39.9435,40.0721,34096.0
2022-11-28 10:30:00,40.51,40.55,40.48,40.5,21719.0,40.0622,40.1017,40.0325,40.0523,21719.0
2022-11-28 10:35:00,40.47,40.6,40.47,40.59,8696.0,40.0226,40.1512,40.0226,40.1413,8696.0
2022-11-28 10:40:00,40.58,40.63,40.57,40.59,8279.0,40.1314,40.1809,40.1215,40.1413,8279.0
2022-11-28 10:45:00,40.55,40.61,40.49,40.54,8429.0,40.1017,40.1611,40.0424,40.0919,8429.0
2022-11-28 10:50:00,40.53,40.53,40.37,40.45,28136.0,40.082,40.082,39.9237,40.0028,28136.0
2022-11-28 10:55:00,40.46,40.53,40.41,40.41,17770.0,40.0127,40.082,39.9633,39.9633,17770.0
2022-11-28 11:00:00,40.4,40.51,40.4,40.48,5416.0,39.9534,40.0622,39.9534,40.0325,5416.0
2022-11-28 11:05:00,40.46,40.48,40.32,40.43,10892.0,40.0127,40.0325,39.8743,39.9831,10892.0
2022-11-28 11:10:00,40.41,40.5,40.39,40.49,9089.0,39.9633,40.0523,39.9435,40.0424,9089.0
2022-11-28 11:15:00,40.5,40.54,40.48,40.48,5385.0,40.0523,40.0919,40.0325,40.0325,5385.0
2022-11-28 11:20:00,40.48,40.57,40.46,40.55,7942.0,40.0325,40.1215,40.0127,40.1017,7942.0
2022-11-28 11:25:00,40.55,40.57,40.45,40.46,17122.0,40.1017,40.1215,40.0028,40.0127,17122.0
2022-11-28 11:30:00,40.48,40.5,40.42,40.42,4479.0,40.0325,40.0523,39.9732,39.9732,4479.0
2022-11-28 11:35:00,40.41,40.52,40.41,40.5,9597.0,39.9633,40.0721,39.9633,40.0523,9597.0
2022-11-28 11:40:00,40.51,40.56,40.48,40.52,6453.0,40.0622,40.1116,40.0325,40.0721,6453.0
2022-11-28 11:45:00,40.5,40.58,40.49,40.58,6229.0,40.0523,40.1314,40.0424,40.1314,6229.0
2022-11-28 11:50:00,40.57,40.61,40.55,40.61,5196.0,40.1215,40.1611,40.1017,40.1611,5196.0
2022-11-28 11:55:00,40.61,40.63,40.6,40.62,14500.0,40.1611,40.1809,40.1512,40.171,14500.0
2022-11-28 12:00:00,40.57,40.67,40.27,40.46,60755.0,40.1215,40.2204,39.8248,40.0127,60755.0
2022-11-28 12:05:00,40.44,40.74,40.35,40.35,41475.0,39.993,40.2896,39.904,39.904,41475.0
2022-11-28 12:10:00,40.37,40.4,40.29,40.35,14567.0,39.9237,39.9534,39.8446,39.904,14567.0
2022-11-28 12:15:00,40.38,40.56,40.38,40.54,15482.0,39.9336,40.1116,39.9336,40.0919,15482.0
2022-11-28 12:20:00,40.53,40.58,40.5,40.51,6702.0,40.082,40.1314,40.0523,40.0622,6702.0
2022-11-28 12:25:00,40.53,40.57,40.5,40.5,18084.0,40.082,40.1215,40.0523,40.0523,18084.0
2022-11-28 12:30:00,40.51,40.6,40.51,40.56,20514.0,40.0622,40.1512,40.0622,40.1116,20514.0
2022-11-28 12:35:00,40.56,40.64,40.56,40.6,8562.0,40.1116,40.1907,40.1116,40.1512,8562.0
2022-11-28 12:40:00,40.62,40.64,40.58,40.58,10315.0,40.171,40.1907,40.1314,40.1314,10315.0
2022-11-28 12:45:00,40.57,40.6,40.51,40.51,11532.0,40.1215,40.1512,40.0622,40.0622,11532.0
2022-11-28 12:50:00,40.51,40.51,40.29,40.31,44668.0,40.0622,40.0622,39.8446,39.8644,44668.0
2022-11-28 12:55:00,40.31,40.35,40.28,40.29,6471.0,39.8644,39.904,39.8347,39.8446,6471.0
2022-11-28 13:00:00,40.28,40.35,40.27,40.34,14288.0,39.8347,39.904,39.8248,39.8941,14288.0
2022-11-28 13:05:00,40.33,40.37,40.3,40.3,10121.0,39.8842,39.9237,39.8545,39.8545,10121.0
2022-11-28 13:10:00,40.3,40.36,40.24,40.35,26810.0,39.8545,39.9138,39.7952,39.904,26810.0
2022-11-28 13:15:00,40.34,40.35,40.31,40.34,6026.0,39.8941,39.904,39.8644,39.8941,6026.0
2022-11-28 13:20:00,40.34,40.39,40.34,40.38,5085.0,39.8941,39.9435,39.8941,39.9336,5085.0
2022-11-28 13:25:00,40.4,40.41,40.35,40.37,8367.0,39.9534,39.9633,39.904,39.9237,8367.0
2022-11-28 13:30:00,40.38,40.38,40.3,40.3,5309.0,39.9336,39.9336,39.8545,39.8545,5309.0
2022-11-28 13:35:00,40.3,40.35,40.29,40.33,5797.0,39.8545,39.904,39.8446,39.8842,5797.0
2022-11-28 13:40:00,40.33,40.35,40.24,40.24,9460.0,39.8842,39.904,39.7952,39.7952,9460.0
2022-11-28 13:45:00,40.23,40.25,40.2,40.23,12437.0,39.7853,39.8051,39.7556,39.7853,12437.0
2022-11-28 13:50:00,40.23,40.24,40.14,40.16,16898.0,39.7853,39.7952,39.6963,39.7161,16898.0
2022-11-28 13:55:00,40.18,40.18,40.0,40.03,47063.0,39.7358,39.7358,39.5578,39.5875,47063.0
2022-11-28 14:00:00,40.02,40.04,39.96,39.98,49165.0,39.5776,39.5974,39.5183,39.538,49165.0
2022-11-28 14:05:00,39.99,40.01,39.89,39.89,19966.0,39.5479,39.5677,39.449,39.449,19966.0
2022-11-28 14:10:00,39.9,39.91,39.84,39.84,20947.0,39.4589,39.4688,39.3996,39.3996,20947.0
2022-11-28 14:15:00,39.85,39.91,39.85,39.89,13295.0,39.4095,39.4688,39.4095,39.449,13295.0
2022-11-28 14:20:00,39.85,39.85,39.79,39.83,23194.0,39.4095,39.4095,39.3501,39.3897,23194.0
2022-11-28 14:25:00,39.82,39.86,39.81,39.83,6925.0,39.3798,39.4194,39.3699,39.3897,6925.0
2022-11-28 14:30:00,39.83,39.91,39.8,39.9,11275.0,39.3897,39.4688,39.36,39.4589,11275.0
2022-11-28 14:35:00,39.9,39.92,39.87,39.91,12126.0,39.4589,39.4787,39.4293,39.4688,12126.0
2022-11-28 14:40:00,39.92,39.96,39.89,39.95,8540.0,39.4787,39.5183,39.449,39.5084,8540.0
2022-11-28 14:45:00,39.94,39.97,39.92,39.94,6754.0,39.4985,39.5282,39.4787,39.4985,6754.0
2022-11-28 14:50:00,39.96,39.99,39.95,39.97,4678.0,39.5183,39.5479,39.5084,39.5282,4678.0
2022-11-28 14:55:00,39.96,39.98,39.88,39.9,7965.0,39.5183,39.538,39.4391,39.4589,7965.0
2022-11-28 15:00:00,39.89,39.94,39.87,39.91,10575.0,39.449,39.4985,39.4293,39.4688,10575.0
2022-11-28 15:05:00,39.9,39.9,39.84,39.85,9749.0,39.4589,39.4589,39.3996,39.4095,9749.0
2022-11-28 15:10:00,39.83,39.84,39.74,39.74,45806.0,39.3897,39.3996,39.3007,39.3007,45806.0
2022-11-28 15:15:00,39.75,39.77,39.72,39.77,14276.0,39.3106,39.3304,39.2809,39.3304,14276.0
2022-11-28 15:20:00,39.78,39.81,39.7,39.71,15126.0,39.3403,39.3699,39.2611,39.271,15126.0
2022-11-28 15:25:00,39.71,39.72,39.66,39.68,29401.0,39.271,39.2809,39.2216,39.2414,29401.0
2022-11-28 15:30:00,39.69,39.7,39.64,39.68,14280.0,39.2512,39.2611,39.2018,39.2414,14280.0
2022-11-28 15:35:00,39.69,39.75,39.69,39.72,13818.0,39.2512,39.3106,39.2512,39.2809,13818.0
2022-11-28 15:40:00,39.71,39.84,39.71,39.83,19026.0,39.271,39.3996,39.271,39.3897,19026.0
2022-11-28 15:45:00,39.83,39.83,39.71,39.71,32076.0,39.3897,39.3897,39.271,39.271,32076.0
2022-11-28 15:50:00,39.72,39.88,39.72,39.88,35400.0,39.2809,39.4391,39.2809,39.4391,35400.0
2022-11-28 15:55:00,39.89,39.97,39.85,39.9,136513.0,39.449,39.5282,39.4095,39.4589,136513.0
2022-11-29 09:30:00,39.96,40.0,39.81,39.96,108741.0,39.5183,39.5578,39.3699,39.5183,108741.0
2022-11-29 09:35:00,39.93,39.93,39.75,39.76,80996.0,39.4886,39.4886,39.3106,39.3205,80996.0
2022-11-29 09:40:00,39.77,39.93,39.68,39.72,41786.0,39.3304,39.4886,39.2414,39.2809,41786.0
2022-11-29 09:45:00,39.71,39.76,39.64,39.74,23693.0,39.271,39.3205,39.2018,39.3007,23693.0
2022-11-29 09:50:00,39.75,39.75,39.65,39.7,22771.0,39.3106,39.3106,39.2117,39.2611,22771.0
2022-11-29 09:55:00,39.71,39.71,39.58,39.69,24891.0,39.271,39.271,39.1425,39.2512,24891.0
2022-11-29 10:00:00,39.69,39.84,39.68,39.74,28440.0,39.2512,39.3996,39.2414,39.3007,28440.0
2022-11-29 10:05:00,39.76,39.9,39.69,39.82,51363.0,39.3205,39.4589,39.2512,39.3798,51363.0
2022-11-29 10:10:00,39.83,39.84,39.57,39.63,25109.0,39.3897,39.3996,39.1326,39.1919,25109.0
2022-11-29 10:15:00,39.61,39.85,39.6,39.79,28988.0,39.1721,39.4095,39.1622,39.3501,28988.0
2022-11-29 10:20:00,39.81,39.9,39.79,39.86,30443.0,39.3699,39.4589,39.3501,39.4194,30443.0
2022-11-29 10:25:00,39.89,40.01,39.86,40.01,27203.0,39.449,39.5677,39.4194,39.5677,27203.0
2022-11-29 10:30:00,40.01,40.08,39.93,39.93,39294.0,39.5677,39.6369,39.4886,39.4886,39294.0
2022-11-29 10:35:00,39.93,39.95,39.87,39.92,14168.0,39.4886,39.5084,39.4293,39.4787,14168.0
2022-11-29 10:40:00,39.94,40.0,39.91,39.95,13130.0,39.4985,39.5578,39.4688,39.5084,13130.0
2022-11-29 10:45:00,39.96,40.03,39.94,39.99,11722.0,39.5183,39.5875,39.4985,39.5479,11722.0
2022-11-29 10:50:00,40.0,40.03,39.78,39.79,21623.0,39.5578,39.5875,39.3403,39.3501,21623.0
2022-11-29 10:55:00,39.78,39.9,39.78,39.79,18677.0,39.3403,39.4589,39.3403,39.3501,18677.0
2022-11-29 11:00:00,39.79,39.82,39.38,39.45,39782.0,39.3501,39.3798,38.9447,39.0139,39782.0
2022-11-29 11:05:00,39.45,39.47,39.21,39.22,63349.0,39.0139,39.0337,38.7766,38.7864,63349.0
2022-11-29 11:10:00,39.21,39.29,39.14,39.26,79291.0,38.7766,38.8557,38.7073,38.826,79291.0
2022-11-29 11:15:00,39.25,39.26,38.96,38.98,126223.0,38.8161,38.826,38.5293,38.5491,126223.0
2022-11-29 11:20:00,38.97,39.05,38.9,39.04,86342.0,38.5392,38.6183,38.47,38.6084,86342.0
2022-11-29 11:25:00,39.03,39.1,38.99,39.03,53207.0,38.5985,38.6678,38.559,38.5985,53207.0
2022-11-29 11:30:00,39.06,39.16,39.01,39.14,58522.0,38.6282,38.7271,38.5788,38.7073,58522.0
2022-11-29 11:35:00,39.12,39.19,39.09,39.18,11669.0,38.6875,38.7568,38.6579,38.7469,11669.0
2022-11-29 11:40:00,39.16,39.21,39.11,39.16,11031.0,38.7271,38.7766,38.6777,38.7271,11031.0
2022-11-29 11:45:00,39.16,39.21,39.14,39.2,17774.0,38.7271,38.7766,38.7073,38.7667,17774.0
2022-11-29 11:50:00,39.17,39.23,39.1,39.23,10042.0,38.737,38.7963,38.6678,38.7963,10042.0
2022-11-29 11:55:00,39.24,39.32,39.24,39.3,22695.0,38.8062,38.8853,38.8062,38.8656,22695.0
2022-11-29 12:00:00,39.29,39.29,39.23,39.26,9367.0,38.8557,38.8557,38.7963,38.826,9367.0
2022-11-29 12:05:00,39.28,39.33,39.27,39.3,7791.0,38.8458,38.8952,38.8359,38.8656,7791.0
2022-11-29 12:10:00,39.29,39.31,39.21,39.3,13433.0,38.8557,38.8754,38.7766,38.8656,13433.0
2022-11-29 12:15:00,39.3,39.36,39.21,39.36,5663.0,38.8656,38.9249,38.7766,38.9249,5663.0
2022-11-29 12:20:00,39.34,39.34,39.25,39.26,5928.0,38.9051,38.9051,38.8161,38.826,5928.0
2022-11-29 12:25:00,39.24,39.32,39.21,39.26,9421.0,38.8062,38.8853,38.7766,38.826,9421.0
2022-11-29 12:30:00,39.24,39.31,39.24,39.29,2442.0,38.8062,38.8754,38.8062,38.8557,2442.0
2022-11-29 12:35:00,39.3,39.5,39.26,39.43,9134.0,38.8656,39.0633,38.826,38.9941,9134.0
2022-11-29 12:40:00,39.44,39.51,39.44,39.47,11889.0,39.004,39.0732,39.004,39.0337,11889.0
2022-11-29 12:45:00,39.48,39.49,39.37,39.43,4331.0,39.0436,39.0535,38.9348,38.9941,4331.0
2022-11-29 12:50:00,39.43,39.49,39.4,39.4,7466.0,38.9941,39.0535,38.9645,38.9645,7466.0
2022-11-29 12:55:00,39.4,39.46,39.38,39.39,14184.0,38.9645,39.0238,38.9447,38.9546,14184.0
2022-11-29 13:00:00,39.39,39.39,39.27,39.3,6902.0,38.9546,38.9546,38.8359,38.8656,6902.0
2022-11-29 13:05:00,39.31,39.35,39.28,39.29,7090.0,38.8754,38.915,38.8458,38.8557,7090.0
2022-11-29 13:10:00,39.31,39.37,39.29,39.37,4291.0,38.8754,38.9348,38.8557,38.9348,4291.0
2022-11-29 13:15:00,39.37,39.38,39.15,39.2,10786.0,38.9348,38.9447,38.7172,38.7667,10786.0
2022-11-29 13:20:00,39.2,39.2,39.1,39.14,258020.0,38.7667,38.7667,38.6678,38.7073,258020.0
2022-11-29 13:25:00,39.12,39.12,39.0,39.0,10561.0,38.6875,38.6875,38.5689,38.5689,10561.0
2022-11-29 13:30:00,39.0,39.04,38.98,39.04,10961.0,38.5689,38.6084,38.5491,38.6084,10961.0
2022-11-29 13:35:00,39.03,39.11,39.03,39.1,7139.0,38.5985,38.6777,38.5985,38.6678,7139.0
2022-11-29 13:40:00,39.09,39.15,39.09,39.15,8833.0,38.6579,38.7172,38.6579,38.7172,8833.0
2022-11-29 13:45:00,39.17,39.21,39.15,39.19,3367.0,38.737,38.7766,38.7172,38.7568,3367.0
2022-11-29 13:50:00,39.17,39.2,39.14,39.2,7647.0,38.737,38.7667,38.7073,38.7667,7647.0
2022-11-29 13:55:00,39.23,39.29,39.22,39.27,11807.0,38.7963,38.8557,38.7864,38.8359,11807.0
2022-11-29 14:00:00,39.28,39.5,39.28,39.44,33961.0,38.8458,39.0633,38.8458,39.004,33961.0
2022-11-29 14:05:00,39.46,39.46,39.37,39.39,10632.0,39.0238,39.0238,38.9348,38.9546,10632.0
2022-11-29 14:10:00,39.39,39.42,39.35,39.38,6671.0,38.9546,38.9842,38.915,38.9447,6671.0
2022-11-29 14:15:00,39.39,39.41,39.35,39.35,4450.0,38.9546,38.9743,38.915,38.915,4450.0
2022-11-29 14:20:00,39.34,39.37,39.25,39.25,12228.0,38.9051,38.9348,38.8161,38.8161,12228.0
2022-11-29 14:25:00,39.26,39.26,39.19,39.22,7573.0,38.826,38.826,38.7568,38.7864,7573.0
2022-11-29 14:30:00,39.21,39.21,39.15,39.17,7631.0,38.7766,38.7766,38.7172,38.737,7631.0
2022-11-29 14:35:00,39.18,39.21,39.12,39.18,9550.0,38.7469,38.7766,38.6875,38.7469,9550.0
2022-11-29 14:40:00,39.19,39.21,39.1,39.1,7557.0,38.7568,38.7766,38.6678,38.6678,7557.0
2022-11-29 14:45:00,39.09,39.13,39.08,39.12,24310.0,38.6579,38.6974,38.648,38.6875,24310.0
2022-11-29 14:50:00,39.1,39.19,39.1,39.14,5907.0,38.6678,38.7568,38.6678,38.7073,5907.0
2022-11-29 14:55:00,39.14,39.22,39.13,39.22,8729.0,38.7073,38.7864,38.6974,38.7864,8729.0
2022-11-29 15:00:00,39.22,39.26,39.14,39.14,5951.0,38.7864,38.826,38.7073,38.7073,5951.0
2022-11-29 15:05:00,39.18,39.29,39.18,39.29,10350.0,38.7469,38.8557,38.7469,38.8557,10350.0
2022-11-29 15:10:00,39.28,39.29,39.24,39.26,7547.0,38.8458,38.8557,38.8062,38.826,7547.0
2022-11-29 15:15:00,39.28,39.29,39.23,39.26,10869.0,38.8458,38.8557,38.7963,38.826,10869.0
2022-11-29 15:20:00,39.24,39.33,39.18,39.2,13608.0,38.8062,38.8952,38.7469,38.7667,13608.0
2022-11-29 15:25:00,39.2,39.28,39.17,39.24,6403.0,38.7667,38.8458,38.737,38.8062,6403.0
2022-11-29 15:30:00,39.27,39.35,39.19,39.3,14639.0,38.8359,38.915,38.7568,38.8656,14639.0
2022-11-29 15:35:00,39.32,39.34,39.22,39.25,9852.0,38.8853,38.9051,38.7864,38.8161,9852.0
2022-11-29 15:40:00,39.25,39.32,39.24,39.24,9325.0,38.8161,38.8853,38.8062,38.8062,9325.0
2022-11-29 15:45:00,39.23,39.25,39.16,39.25,14043.0,38.7963,38.8161,38.7271,38.8161,14043.0
2022-11-29 15:50:00,39.28,39.28,39.18,39.23,136420.0,38.8458,38.8458,38.7469,38.7963,136420.0
2022-11-29 15:55:00,39.22,39.35,39.22,39.3,83693.0,38.7864,38.915,38.7864,38.8656,83693.0
2022-11-30 09:30:00,39.37,39.6,39.29,39.6,102286.0,38.9348,39.1622,38.8557,39.1622,102286.0
2022-11-30 09:35:00,39.59,39.63,39.34,39.4,84134.0,39.1524,39.1919,38.9051,38.9645,84134.0
2022-11-30 09:40:00,39.4,39.68,39.4,39.66,160977.0,38.9645,39.2414,38.9645,39.2216,160977.0
2022-11-30 09:45:00,39.65,39.66,39.47,39.5,31204.0,39.2117,39.2216,39.0337,39.0633,31204.0
2022-11-30 09:50:00,39.51,39.59,39.45,39.53,24478.0,39.0732,39.1524,39.0139,39.093,24478.0
2022-11-30 09:55:00,39.51,39.6,39.5,39.59,29888.0,39.0732,39.1622,39.0633,39.1524,29888.0
2022-11-30 10:00:00,39.59,39.63,39.29,39.47,66038.0,39.1524,39.1919,38.8557,39.0337,66038.0
2022-11-30 10:05:00,39.49,39.66,39.44,39.63,49945.0,39.0535,39.2216,39.004,39.1919,49945.0
2022-11-30 10:10:00,39.62,39.66,39.5,39.52,25722.0,39.182,39.2216,39.0633,39.0831,25722.0
2022-11-30 10:15:00,39.52,39.57,39.42,39.43,16383.0,39.0831,39.1326,38.9842,38.9941,16383.0
2022-11-30 10:20:00,39.43,39.58,39.43,39.56,32628.0,38.9941,39.1425,38.9941,39.1227,32628.0
2022-11-30 10:25:00,39.55,39.56,39.41,39.5,40259.0,39.1128,39.1227,38.9743,39.0633,40259.0
2022-11-30 10:30:00,39.52,39.54,39.4,39.43,27079.0,39.0831,39.1029,38.9645,38.9941,27079.0
2022-11-30 10:35:00,39.46,39.52,39.45,39.45,14326.0,39.0238,39.0831,39.0139,39.0139,14326.0
2022-11-30 10:40:00,39.48,39.54,39.46,39.48,9763.0,39.0436,39.1029,39.0238,39.0436,9763.0
2022-11-30 10:45:00,39.44,39.44,39.29,39.34,11637.0,39.004,39.004,38.8557,38.9051,11637.0
2022-11-30 10:50:00,39.29,39.38,39.27,39.29,11582.0,38.8557,38.9447,38.8359,38.8557,11582.0
2022-11-30 10:55:00,39.3,39.37,39.29,39.34,95320.0,38.8656,38.9348,38.8557,38.9051,95320.0
2022-11-30 11:00:00,39.34,39.4,39.21,39.24,53013.0,38.9051,38.9645,38.7766,38.8062,53013.0
2022-11-30 11:05:00,39.27,39.46,39.25,39.45,40349.0,38.8359,39.0238,38.8161,39.0139,40349.0
2022-11-30 11:10:00,39.45,39.51,39.42,39.47,14742.0,39.0139,39.0732,38.9842,39.0337,14742.0
2022-11-30 11:15:00,39.45,39.51,39.4,39.45,61165.0,39.0139,39.0732,38.9645,39.0139,61165.0
2022-11-30 11:20:00,39.44,39.5,39.41,39.44,53247.0,39.004,39.0633,38.9743,39.004,53247.0
2022-11-30 11:25:00,39.43,39.53,39.42,39.49,61009.0,38.9941,39.093,38.9842,39.0535,61009.0
2022-11-30 11:30:00,39.5,39.58,39.44,39.56,48002.0,39.0633,39.1425,39.004,39.1227,48002.0
2022-11-30 11:35:00,39.56,39.62,39.55,39.62,20825.0,39.1227,39.182,39.1128,39.182,20825.0
2022-11-30 11:40:00,39.63,39.64,39.58,39.59,27522.0,39.1919,39.2018,39.1425,39.1524,27522.0
2022-11-30 11:45:00,39.58,39.64,39.57,39.62,23571.0,39.1425,39.2018,39.1326,39.182,23571.0
2022-11-30 11:50:00,39.64,39.64,39.55,39.56,22370.0,39.2018,39.2018,39.1128,39.1227,22370.0
2022-11-30 11:55:00,39.56,39.58,39.52,39.54,14220.0,39.1227,39.1425,39.0831,39.1029,14220.0
2022-11-30 12:00:00,39.56,39.58,39.52,39.58,17133.0,39.1227,39.1425,39.0831,39.1425,17133.0
2022-11-30 12:05:00,39.59,39.59,39.46,39.48,26216.0,39.1524,39.1524,39.0238,39.0436,26216.0
2022-11-30 12:10:00,39.48,39.5,39.44,39.46,11470.0,39.0436,39.0633,39.004,39.0238,11470.0
2022-11-30 12:15:00,39.44,39.44,39.25,39.27,24226.0,39.004,39.004,38.8161,38.8359,24226.0
2022-11-30 12:20:00,39.28,39.28,39.14,39.24,34253.0,38.8458,38.8458,38.7073,38.8062,34253.0
2022-11-30 12:25:00,39.25,39.28,39.21,39.25,11517.0,38.8161,38.8458,38.7766,38.8161,11517.0
2022-11-30 12:30:00,39.24,39.3,39.24,39.29,9232.0,38.8062,38.8656,38.8062,38.8557,9232.0
2022-11-30 12:35:00,39.27,39.29,39.18,39.22,21986.0,38.8359,38.8557,38.7469,38.7864,21986.0
2022-11-30 12:40:00,39.23,39.32,39.22,39.3,7178.0,38.7963,38.8853,38.7864,38.8656,7178.0
2022-11-30 12:45:00,39.3,39.35,39.3,39.34,8482.0,38.8656,38.915,38.8656,38.9051,8482.0
2022-11-30 12:50:00,39.36,39.38,39.33,39.38,7120.0,38.9249,38.9447,38.8952,38.9447,7120.0
2022-11-30 12:55:00,39.37,39.39,39.32,39.33,6030.0,38.9348,38.9546,38.8853,38.8952,6030.0
2022-11-30 13:00:00,39.37,39.44,39.36,39.44,31868.0,38.9348,39.004,38.9249,39.004,31868.0
2022-11-30 13:05:00,39.46,39.54,39.45,39.54,9529.0,39.0238,39.1029,39.0139,39.1029,9529.0
2022-11-30 13:10:00,39.55,39.62,39.52,39.56,28148.0,39.1128,39.182,39.0831,39.1227,28148.0
2022-11-30 13:15:00,39.57,39.58,39.53,39.53,8386.0,39.1326,39.1425,39.093,39.093,8386.0
2022-11-30 13:20:00,39.53,39.56,39.51,39.55,19256.0,39.093,39.1227,39.0732,39.1128,19256.0
2022-11-30 13:25:00,39.55,39.58,39.52,39.54,17310.0,39.1128,39.1425,39.0831,39.1029,17310.0
2022-11-30 13:30:00,39.56,40.23,39.35,39.88,404985.0,39.1227,39.7853,38.915,39.4391,404985.0
2022-11-30 13:35:00,39.88,40.55,39.88,40.46,175454.0,39.4391,40.1017,39.4391,40.0127,175454.0
2022-11-30 13:40:00,40.46,40.6,40.25,40.41,190187.0,40.0127,40.1512,39.8051,39.9633,190187.0
2022-11-30 13:45:00,40.43,40.48,40.02,40.38,148342.0,39.9831,40.0325,39.5776,39.9336,148342.0
2022-11-30 13:50:00,40.37,40.45,40.27,40.45,102955.0,39.9237,40.0028,39.8248,40.0028,102955.0
2022-11-30 13:55:00,40.46,40.96,40.46,40.86,307448.0,40.0127,40.5072,40.0127,40.4083,307448.0
2022-11-30 14:00:00,40.91,41.18,40.91,41.14,205509.0,40.4578,40.7248,40.4578,40.6852,205509.0
2022-11-30 14:05:00,41.15,41.4,41.15,41.24,257969.0,40.6951,40.9423,40.6951,40.7841,257969.0
2022-11-30 14:10:00,41.23,41.46,41.23,41.41,155418.0,40.7742,41.0017,40.7742,40.9522,155418.0
2022-11-30 14:15:00,41.42,41.97,41.41,41.93,187184.0,40.9621,41.506,40.9522,41.4665,187184.0
2022-11-30 14:20:00,41.94,42.02,41.8,41.94,699724.0,41.4764,41.5555,41.3379,41.4764,699724.0
2022-11-30 14:25:00,41.93,42.08,41.82,41.96,182464.0,41.4665,41.6148,41.3577,41.4962,182464.0
2022-11-30 14:30:00,41.96,41.98,41.76,41.91,112080.0,41.4962,41.5159,41.2984,41.4467,112080.0
2022-11-30 14:35:00,41.88,41.94,41.7,41.78,78931.0,41.417,41.4764,41.239,41.3181,78931.0
2022-11-30 14:40:00,41.78,41.82,41.6,41.65,67717.0,41.3181,41.3577,41.1401,41.1896,67717.0
2022-11-30 14:45:00,41.67,41.8,41.64,41.8,106202.0,41.2094,41.3379,41.1797,41.3379,106202.0
2022-11-30 14:50:00,41.8,41.94,41.73,41.77,90818.0,41.3379,41.4764,41.2687,41.3083,90818.0
2022-11-30 14:55:00,41.78,41.84,41.68,41.84,67984.0,41.3181,41.3775,41.2192,41.3775,67984.0
2022-11-30 15:00:00,41.85,41.96,41.78,41.96,102600.0,41.3874,41.4962,41.3181,41.4962,102600.0
2022-11-30 15:05:00,41.95,42.09,41.88,42.08,114741.0,41.4863,41.6247,41.417,41.6148,114741.0
2022-11-30 15:10:00,42.05,42.08,42.0,42.05,53634.0,41.5852,41.6148,41.5357,41.5852,53634.0
2022-11-30 15:15:00,42.07,42.27,42.04,42.2,56286.0,41.6049,41.8027,41.5753,41.7335,56286.0
2022-11-30 15:20:00,42.19,42.29,42.16,42.25,81704.0,41.7236,41.8225,41.6939,41.7829,81704.0
2022-11-30 15:25:00,42.26,42.36,42.26,42.35,80057.0,41.7928,41.8917,41.7928,41.8818,80057.0
2022-11-30 15:30:00,42.36,42.53,42.34,42.51,56107.0,41.8917,42.0599,41.872,42.0401,56107.0
2022-11-30 15:35:00,42.52,42.58,42.35,42.39,213187.0,42.05,42.1093,41.8818,41.9214,213187.0
2022-11-30 15:40:00,42.36,42.4,42.33,42.4,76510.0,41.8917,41.9313,41.8621,41.9313,76510.0
2022-11-30 15:45:00,42.41,42.52,42.39,42.45,70011.0,41.9412,42.05,41.9214,41.9807,70011.0
2022-11-30 15:50:00,42.45,42.69,42.42,42.65,191663.0,41.9807,42.2181,41.9511,42.1785,191663.0
2022-11-30 15:55:00,42.63,42.9,42.63,42.9,267301.0,42.1587,42.4258,42.1587,42.4258,267301.0
2022-12-01 09:30:00,42.97,43.12,42.79,43.09,191029.0,42.495,42.6433,42.317,42.6137,191029.0
2022-12-01 09:35:00,43.12,43.21,42.96,43.03,106058.0,42.6433,42.7323,42.4851,42.5543,106058.0
2022-12-01 09:40:00,43.0,43.27,43.0,43.24,66340.0,42.5247,42.7917,42.5247,42.762,66340.0
2022-12-01 09:45:00,43.28,43.39,43.28,43.36,92278.0,42.8016,42.9103,42.8016,42.8807,92278.0
2022-12-01 09:50:00,43.34,43.45,43.34,43.37,28564.0,42.8609,42.9697,42.8609,42.8906,28564.0
2022-12-01 09:55:00,43.39,43.51,43.33,43.33,65429.0,42.9103,43.029,42.851,42.851,65429.0
2022-12-01 10:00:00,43.35,43.54,43.08,43.2,116355.0,42.8708,43.0587,42.6038,42.7224,116355.0
2022-12-01 10:05:00,43.18,43.26,42.96,42.99,109231.0,42.7027,42.7818,42.4851,42.5148,109231.0
2022-12-01 10:10:00,43.0,43.05,42.49,42.56,119580.0,42.5247,42.5741,42.0203,42.0895,119580.0
2022-12-01 10:15:00,42.57,42.64,42.26,42.37,70568.0,42.0994,42.1686,41.7928,41.9016,70568.0
2022-12-01 10:20:00,42.38,42.42,42.26,42.29,62230.0,41.9115,41.9511,41.7928,41.8225,62230.0
2022-12-01 10:25:00,42.23,42.48,42.23,42.28,68950.0,41.7632,42.0104,41.7632,41.8126,68950.0
2022-12-01 10:30:00,42.29,42.44,42.14,42.43,61576.0,41.8225,41.9708,41.6742,41.961,61576.0
2022-12-01 10:35:00,42.43,42.5,42.35,42.45,66473.0,41.961,42.0302,41.8818,41.9807,66473.0
2022-12-01 10:40:00,42.43,42.48,42.32,42.46,37064.0,41.961,42.0104,41.8522,41.9906,37064.0
2022-12-01 10:45:00,42.46,42.68,42.43,42.68,52958.0,41.9906,42.2082,41.961,42.2082,52958.0
2022-12-01 10:50:00,42.68,42.87,42.67,42.79,70906.0,42.2082,42.3961,42.1983,42.317,70906.0
2022-12-01 10:55:00,42.75,43.06,42.72,43.05,102999.0,42.2774,42.584,42.2478,42.5741,102999.0
2022-12-01 11:00:00,43.06,43.07,42.94,42.99,77150.0,42.584,42.5939,42.4653,42.5148,77150.0
2022-12-01 11:05:00,42.99,43.02,42.83,42.97,49263.0,42.5148,42.5444,42.3565,42.495,49263.0
2022-12-01 11:10:00,42.97,42.98,42.76,42.88,30128.0,42.495,42.5049,42.2873,42.406,30128.0
2022-12-01 11:15:00,42.87,42.88,42.57,42.63,54946.0,42.3961,42.406,42.0994,42.1587,54946.0
2022-12-01 11:20:00,42.63,42.81,42.62,42.77,26046.0,42.1587,42.3368,42.1489,42.2972,26046.0
2022-12-01 11:25:00,42.74,42.84,42.68,42.71,8822.0,42.2675,42.3664,42.2082,42.2379,8822.0
2022-12-01 11:30:00,42.75,42.85,42.7,42.82,24884.0,42.2774,42.3763,42.228,42.3466,24884.0
2022-12-01 11:35:00,42.81,42.93,42.69,42.81,32352.0,42.3368,42.4554,42.2181,42.3368,32352.0
2022-12-01 11:40:00,42.83,42.95,42.78,42.89,18105.0,42.3565,42.4752,42.3071,42.4159,18105.0
2022-12-01 11:45:00,42.91,42.92,42.69,42.69,20388.0,42.4357,42.4455,42.2181,42.2181,20388.0
2022-12-01 11:50:00,42.69,42.77,42.61,42.71,33639.0,42.2181,42.2972,42.139,42.2379,33639.0
2022-12-01 11:55:00,42.71,42.79,42.66,42.76,17030.0,42.2379,42.317,42.1884,42.2873,17030.0
2022-12-01 12:00:00,42.76,42.77,42.46,42.5,36350.0,42.2873,42.2972,41.9906,42.0302,36350.0
2022-12-01 12:05:00,42.51,42.54,42.43,42.5,15648.0,42.0401,42.0697,41.961,42.0302,15648.0
2022-12-01 12:10:00,42.47,42.63,42.46,42.56,14635.0,42.0005,42.1587,41.9906,42.0895,14635.0
2022-12-01 12:15:00,42.55,42.61,42.52,42.52,7147.0,42.0796,42.139,42.05,42.05,7147.0
2022-12-01 12:20:00,42.55,42.74,42.55,42.74,23493.0,42.0796,42.2675,42.0796,42.2675,23493.0
2022-12-01 12:25:00,42.75,42.83,42.75,42.8,8464.0,42.2774,42.3565,42.2774,42.3269,8464.0
2022-12-01 12:30:00,42.82,42.96,42.81,42.89,26986.0,42.3466,42.4851,42.3368,42.4159,26986.0
2022-12-01 12:35:00,42.86,42.9,42.82,42.87,8360.0,42.3862,42.4258,42.3466,42.3961,8360.0
2022-12-01 12:40:00,42.88,42.9,42.76,42.82,8857.0,42.406,42.4258,42.2873,42.3466,8857.0
2022-12-01 12:45:00,42.83,42.87,42.75,42.81,9022.0,42.3565,42.3961,42.2774,42.3368,9022.0
2022-12-01 12:50:00,42.78,42.9,42.78,42.82,8369.0,42.3071,42.4258,42.3071,42.3466,8369.0
2022-12-01 12:55:00,42.83,42.87,42.75,42.85,4545.0,42.3565,42.3961,42.2774,42.3763,4545.0
2022-12-01 13:00:00,42.88,42.94,42.86,42.93,10110.0,42.406,42.4653,42.3862,42.4554,10110.0
2022-12-01 13:05:00,42.93,43.06,42.92,43.02,22913.0,42.4554,42.584,42.4455,42.5444,22913.0
2022-12-01 13:10:00,43.03,43.05,42.98,43.0,160283.0,42.5543,42.5741,42.5049,42.5247,160283.0
2022-12-01 13:15:00,43.01,43.01,42.68,42.68,31608.0,42.5345,42.5345,42.2082,42.2082,31608.0
2022-12-01 13:20:00,42.71,42.79,42.67,42.75,14978.0,42.2379,42.317,42.1983,42.2774,14978.0
2022-12-01 13:25:00,42.78,42.81,42.76,42.79,288113.0,42.3071,42.3368,42.2873,42.317,288113.0
2022-12-01 13:30:00,42.78,42.88,42.73,42.79,40954.0,42.3071,42.406,42.2576,42.317,40954.0
2022-12-01 13:35:00,42.81,42.89,42.79,42.84,11388.0,42.3368,42.4159,42.317,42.3664,11388.0
2022-12-01 13:40:00,42.86,42.97,42.86,42.96,14158.0,42.3862,42.495,42.3862,42.4851,14158.0
2022-12-01 13:45:00,42.95,43.02,42.9,42.94,14817.0,42.4752,42.5444,42.4258,42.4653,14817.0
2022-12-01 13:50:00,42.91,42.93,42.85,42.89,15497.0,42.4357,42.4554,42.3763,42.4159,15497.0
2022-12-01 13:55:00,42.9,42.93,42.87,42.91,4484.0,42.4258,42.4554,42.3961,42.4357,4484.0
2022-12-01 14:00:00,42.91,42.92,42.76,42.78,16330.0,42.4357,42.4455,42.2873,42.3071,16330.0
2022-12-01 14:05:00,42.78,42.87,42.75,42.82,17985.0,42.3071,42.3961,42.2774,42.3466,17985.0
2022-12-01 14:10:00,42.82,42.91,42.8,42.91,6945.0,42.3466,42.4357,42.3269,42.4357,6945.0
2022-12-01 14:15:00,42.9,42.94,42.89,42.93,14027.0,42.4258,42.4653,42.4159,42.4554,14027.0
2022-12-01 14:20:00,42.94,42.97,42.88,42.96,18376.0,42.4653,42.495,42.406,42.4851,18376.0
2022-12-01 14:25:00,42.98,43.03,42.92,42.98,35279.0,42.5049,42.5543,42.4455,42.5049,35279.0
2022-12-01 14:30:00,42.97,43.02,42.89,43.01,11125.0,42.495,42.5444,42.4159,42.5345,11125.0
2022-12-01 14:35:00,43.01,43.02,42.96,43.01,7370.0,42.5345,42.5444,42.4851,42.5345,7370.0
2022-12-01 14:40:00,42.99,43.03,42.93,42.96,18222.0,42.5148,42.5543,42.4554,42.4851,18222.0
2022-12-01 14:45:00,42.91,43.09,42.91,43.07,23100.0,42.4357,42.6137,42.4357,42.5939,23100.0
2022-12-01 14:50:00,43.07,43.15,43.05,43.12,17132.0,42.5939,42.673,42.5741,42.6433,17132.0
2022-12-01 14:55:00,43.12,43.13,43.03,43.12,19167.0,42.6433,42.6532,42.5543,42.6433,19167.0
2022-12-01 15:00:00,43.12,43.14,43.08,43.13,18509.0,42.6433,42.6631,42.6038,42.6532,18509.0
2022-12-01 15:05:00,43.1,43.24,43.1,43.18,17017.0,42.6236,42.762,42.6236,42.7027,17017.0
2022-12-01 15:10:00,43.17,43.17,43.04,43.04,26421.0,42.6928,42.6928,42.5642,42.5642,26421.0
2022-12-01 15:15:00,43.05,43.1,42.91,42.95,33980.0,42.5741,42.6236,42.4357,42.4752,33980.0
2022-12-01 15:20:00,42.99,43.0,42.92,42.98,40845.0,42.5148,42.5247,42.4455,42.5049,40845.0
2022-12-01 15:25:00,42.97,43.0,42.94,42.98,12456.0,42.495,42.5247,42.4653,42.5049,12456.0
2022-12-01 15:30:00,42.98,43.08,42.97,43.07,24638.0,42.5049,42.6038,42.495,42.5939,24638.0
2022-12-01 15:35:00,43.06,43.14,43.05,43.13,26155.0,42.584,42.6631,42.5741,42.6532,26155.0
2022-12-01 15:40:00,43.12,43.24,43.06,43.24,40308.0,42.6433,42.762,42.584,42.762,40308.0
2022-12-01 15:45:00,43.24,43.24,43.01,43.04,20351.0,42.762,42.762,42.5345,42.5642,20351.0
2022-12-01 15:50:00,43.05,43.17,43.05,43.07,29144.0,42.5741,42.6928,42.5741,42.5939,29144.0
2022-12-01 15:55:00,43.06,43.06,42.95,42.97,81352.0,42.584,42.584,42.4752,42.495,81352.0
2022-12-02 09:30:00,41.45,41.94,41.44,41.84,256393.0,40.9918,41.4764,40.9819,41.3775,256393.0
2022-12-02 09:35:00,41.82,41.89,41.75,41.81,69270.0,41.3577,41.4269,41.2885,41.3478,69270.0
2022-12-02 09:40:00,41.82,41.91,41.66,41.72,75251.0,41.3577,41.4467,41.1995,41.2588,75251.0
2022-12-02 09:45:00,41.67,41.83,41.49,41.5,74337.0,41.2094,41.3676,41.0313,41.0412,74337.0
2022-12-02 09:50:00,41.51,41.66,41.4,41.51,72816.0,41.0511,41.1995,40.9423,41.0511,72816.0
2022-12-02 09:55:00,41.54,41.76,41.53,41.66,53241.0,41.0808,41.2984,41.0709,41.1995,53241.0
2022-12-02 10:00:00,41.63,41.81,41.56,41.56,53538.0,41.1698,41.3478,41.1006,41.1006,53538.0
2022-12-02 10:05:00,41.6,41.83,41.5,41.82,32259.0,41.1401,41.3676,41.0412,41.3577,32259.0
2022-12-02 10:10:00,41.78,42.2,41.78,42.16,50069.0,41.3181,41.7335,41.3181,41.6939,50069.0
2022-12-02 10:15:00,42.1,42.18,41.99,42.01,28424.0,41.6346,41.7137,41.5258,41.5456,28424.0
2022-12-02 10:20:00,42.01,42.04,41.92,41.98,26763.0,41.5456,41.5753,41.4566,41.5159,26763.0
2022-12-02 10:25:00,41.98,42.08,41.79,41.86,31450.0,41.5159,41.6148,41.328,41.3973,31450.0
2022-12-02 10:30:00,41.88,42.11,41.77,42.11,55601.0,41.417,41.6445,41.3083,41.6445,55601.0
2022-12-02 10:35:00,42.1,42.1,41.85,41.9,50844.0,41.6346,41.6346,41.3874,41.4368,50844.0
2022-12-02 10:40:00,41.9,42.06,41.88,42.03,30728.0,41.4368,41.595,41.417,41.5654,30728.0
2022-12-02 10:45:00,42.02,42.08,41.93,41.96,40767.0,41.5555,41.6148,41.4665,41.4962,40767.0
2022-12-02 10:50:00,42.02,42.18,41.93,42.07,45865.0,41.5555,41.7137,41.4665,41.6049,45865.0
2022-12-02 10:55:00,42.06,42.06,41.85,41.88,28732.0,41.595,41.595,41.3874,41.417,28732.0
2022-12-02 11:00:00,41.87,41.87,41.74,41.81,30542.0,41.4071,41.4071,41.2786,41.3478,30542.0
2022-12-02 11:05:00,41.82,41.85,41.73,41.77,12569.0,41.3577,41.3874,41.2687,41.3083,12569.0
2022-12-02 11:10:00,41.73,41.85,41.69,41.8,8725.0,41.2687,41.3874,41.2291,41.3379,8725.0
2022-12-02 11:15:00,41.8,41.86,41.73,41.8,14054.0,41.3379,41.3973,41.2687,41.3379,14054.0
2022-12-02 11:20:00,41.79,41.94,41.79,41.93,9586.0,41.328,41.4764,41.328,41.4665,9586.0
2022-12-02 11:25:00,41.92,42.08,41.92,42.02,11328.0,41.4566,41.6148,41.4566,41.5555,11328.0
2022-12-02 11:30:00,42.05,42.09,41.97,42.07,10482.0,41.5852,41.6247,41.506,41.6049,10482.0
2022-12-02 11:35:00,42.1,42.16,42.04,42.08,33073.0,41.6346,41.6939,41.5753,41.6148,33073.0
2022-12-02 11:40:00,42.13,42.3,42.12,42.23,28875.0,41.6643,41.8324,41.6544,41.7632,28875.0
2022-12-02 11:45:00,42.26,42.39,42.21,42.22,116212.0,41.7928,41.9214,41.7434,41.7533,116212.0
2022-12-02 11:50:00,42.23,42.25,42.17,42.2,9326.0,41.7632,41.7829,41.7038,41.7335,9326.0
2022-12-02 11:55:00,42.21,42.3,42.15,42.15,6793.0,41.7434,41.8324,41.6841,41.6841,6793.0
2022-12-02 12:00:00,42.14,42.19,42.09,42.17,9759.0,41.6742,41.7236,41.6247,41.7038,9759.0
2022-12-02 12:05:00,42.16,42.27,42.11,42.21,8865.0,41.6939,41.8027,41.6445,41.7434,8865.0
2022-12-02 12:10:00,42.18,42.39,42.17,42.38,10970.0,41.7137,41.9214,41.7038,41.9115,10970.0
2022-12-02 12:15:00,42.36,42.36,42.26,42.3,6849.0,41.8917,41.8917,41.7928,41.8324,6849.0
2022-12-02 12:20:00,42.25,42.29,42.21,42.22,12765.0,41.7829,41.8225,41.7434,41.7533,12765.0
2022-12-02 12:25:00,42.22,42.23,42.13,42.14,3691.0,41.7533,41.7632,41.6643,41.6742,3691.0
2022-12-02 12:30:00,42.14,42.16,42.12,42.14,2123.0,41.6742,41.6939,41.6544,41.6742,2123.0
2022-12-02 12:35:00,42.1,42.1,41.97,41.99,15431.0,41.6346,41.6346,41.506,41.5258,15431.0
2022-12-02 12:40:00,41.98,42.08,41.95,42.04,10934.0,41.5159,41.6148,41.4863,41.5753,10934.0
2022-12-02 12:45:00,42.03,42.07,42.02,42.03,13378.0,41.5654,41.6049,41.5555,41.5654,13378.0
2022-12-02 12:50:00,42.03,42.08,42.03,42.06,10503.0,41.5654,41.6148,41.5654,41.595,10503.0
2022-12-02 12:55:00,42.06,42.09,41.97,41.97,8548.0,41.595,41.6247,41.506,41.506,8548.0
2022-12-02 13:00:00,41.96,42.05,41.95,42.03,5257.0,41.4962,41.5852,41.4863,41.5654,5257.0
2022-12-02 13:05:00,41.96,41.96,41.86,41.87,15784.0,41.4962,41.4962,41.3973,41.4071,15784.0
2022-12-02 13:10:00,41.85,41.96,41.82,41.91,28860.0,41.3874,41.4962,41.3577,41.4467,28860.0
2022-12-02 13:15:00,41.95,42.01,41.94,42.0,9052.0,41.4863,41.5456,41.4764,41.5357,9052.0
2022-12-02 13:20:00,42.0,42.02,41.97,41.99,3500.0,41.5357,41.5555,41.506,41.5258,3500.0
2022-12-02 13:25:00,41.97,42.04,41.93,42.03,17243.0,41.506,41.5753,41.4665,41.5654,17243.0
2022-12-02 13:30:00,42.02,42.06,42.0,42.02,5869.0,41.5555,41.595,41.5357,41.5555,5869.0
2022-12-02 13:35:00,42.0,42.03,41.97,42.02,11494.0,41.5357,41.5654,41.506,41.5555,11494.0
2022-12-02 13:40:00,42.04,42.1,42.04,42.09,5522.0,41.5753,41.6346,41.5753,41.6247,5522.0
2022-12-02 13:45:00,42.07,42.15,42.06,42.13,13739.0,41.6049,41.6841,41.595,41.6643,13739.0
2022-12-02 13:50:00,42.12,42.17,42.11,42.14,2300.0,41.6544,41.7038,41.6445,41.6742,2300.0
2022-12-02 13:55:00,42.12,42.12,42.06,42.07,2450.0,41.6544,41.6544,41.595,41.6049,2450.0
2022-12-02 14:00:00,42.09,42.14,42.08,42.11,14963.0,41.6247,41.6742,41.6148,41.6445,14963.0
2022-12-02 14:05:00,42.11,42.11,41.97,41.97,11954.0,41.6445,41.6445,41.506,41.506,11954.0
2022-12-02 14:10:00,41.98,42.03,41.94,42.02,11185.0,41.5159,41.5654,41.4764,41.5555,11185.0
2022-12-02 14:15:00,42.02,42.1,42.01,42.09,15623.0,41.5555,41.6346,41.5456,41.6247,15623.0
2022-12-02 14:20:00,42.09,42.11,42.06,42.09,3863.0,41.6247,41.6445,41.595,41.6247,3863.0
2022-12-02 14:25:00,42.07,42.12,42.06,42.09,2141.0,41.6049,41.6544,41.595,41.6247,2141.0
2022-12-02 14:30:00,42.1,42.12,42.06,42.11,8672.0,41.6346,41.6544,41.595,41.6445,8672.0
2022-12-02 14:35:00,42.13,42.15,42.11,42.11,5720.0,41.6643,41.6841,41.6445,41.6445,5720.0
2022-12-02 14:40:00,42.08,42.13,42.06,42.13,2668.0,41.6148,41.6643,41.595,41.6643,2668.0
2022-12-02 14:45:00,42.11,42.21,42.07,42.21,12431.0,41.6445,41.7434,41.6049,41.7434,12431.0
2022-12-02 14:50:00,42.21,42.32,42.2,42.31,19625.0,41.7434,41.8522,41.7335,41.8423,19625.0
2022-12-02 14:55:00,42.32,42.47,42.32,42.46,61877.0,41.8522,42.0005,41.8522,41.9906,61877.0
2022-12-02 15:00:00,42.47,42.63,42.43,42.61,38786.0,42.0005,42.1587,41.961,42.139,38786.0
2022-12-02 15:05:00,42.62,42.75,42.56,42.72,63025.0,42.1489,42.2774,42.0895,42.2478,63025.0
2022-12-02 15:10:00,42.72,42.8,42.65,42.78,37525.0,42.2478,42.3269,42.1785,42.3071,37525.0
2022-12-02 15:15:00,42.78,42.87,42.73,42.81,53102.0,42.3071,42.3961,42.2576,42.3368,53102.0
2022-12-02 15:20:00,42.82,42.83,42.66,42.66,127825.0,42.3466,42.3565,42.1884,42.1884,127825.0
2022-12-02 15:25:00,42.66,42.71,42.55,42.63,218909.0,42.1884,42.2379,42.0796,42.1587,218909.0
2022-12-02 15:30:00,42.62,42.65,42.48,42.5,260895.0,42.1489,42.1785,42.0104,42.0302,260895.0
2022-12-02 15:35:00,42.49,42.52,42.38,42.48,269473.0,42.0203,42.05,41.9115,42.0104,269473.0
2022-12-02 15:40:00,42.48,42.51,42.42,42.46,101459.0,42.0104,42.0401,41.9511,41.9906,101459.0
2022-12-02 15:45:00,42.44,42.44,42.34,42.38,34047.0,41.9708,41.9708,41.872,41.9115,34047.0
2022-12-02 15:50:00,42.38,42.53,42.34,42.5,141638.0,41.9115,42.0599,41.872,42.0302,141638.0
2022-12-02 15:55:00,42.49,42.66,42.48,42.63,149541.0,42.0203,42.1884,42.0104,42.1587,149541.0
2022-12-05 09:30:00,41.97,42.17,41.92,42.13,265996.0,41.506,41.7038,41.4566,41.6643,265996.0
2022-12-05 09:35:00,42.14,42.35,42.12,42.27,149723.0,41.6742,41.8818,41.6544,41.8027,149723.0
2022-12-05 09:40:00,42.27,42.3,42.17,42.23,50774.0,41.8027,41.8324,41.7038,41.7632,50774.0
2022-12-05 09:45:00,42.23,42.34,42.15,42.31,46234.0,41.7632,41.872,41.6841,41.8423,46234.0
2022-12-05 09:50:00,42.31,42.31,42.19,42.23,37687.0,41.8423,41.8423,41.7236,41.7632,37687.0
2022-12-05 09:55:00,42.21,42.22,42.09,42.11,30041.0,41.7434,41.7533,41.6247,41.6445,30041.0
2022-12-05 10:00:00,42.06,42.08,41.61,41.91,236505.0,41.595,41.6148,41.15,41.4467,236505.0
2022-12-05 10:05:00,41.91,41.94,41.71,41.76,82512.0,41.4467,41.4764,41.2489,41.2984,82512.0
2022-12-05 10:10:00,41.77,41.93,41.71,41.87,62695.0,41.3083,41.4665,41.2489,41.4071,62695.0
2022-12-05 10:15:00,41.87,41.88,41.74,41.74,55279.0,41.4071,41.417,41.2786,41.2786,55279.0
2022-12-05 10:20:00,41.73,41.79,41.68,41.76,35247.0,41.2687,41.328,41.2192,41.2984,35247.0
2022-12-05 10:25:00,41.78,41.94,41.74,41.74,13460.0,41.3181,41.4764,41.2786,41.2786,13460.0
2022-12-05 10:30:00,41.74,41.82,41.58,41.82,58037.0,41.2786,41.3577,41.1204,41.3577,58037.0
2022-12-05 10:35:00,41.81,41.9,41.8,41.9,17288.0,41.3478,41.4368,41.3379,41.4368,17288.0
2022-12-05 10:40:00,41.92,42.04,41.91,42.02,26075.0,41.4566,41.5753,41.4467,41.5555,26075.0
2022-12-05 10:45:00,42.02,42.06,41.98,42.03,15221.0,41.5555,41.595,41.5159,41.5654,15221.0
2022-12-05 10:50:00,42.05,42.07,41.88,41.88,18294.0,41.5852,41.6049,41.417,41.417,18294.0
2022-12-05 10:55:00,41.89,42.01,41.89,42.0,10456.0,41.4269,41.5456,41.4269,41.5357,10456.0
2022-12-05 11:00:00,42.02,42.12,42.02,42.07,10612.0,41.5555,41.6544,41.5555,41.6049,10612.0
2022-12-05 11:05:00,42.08,42.09,42.05,42.08,51104.0,41.6148,41.6247,41.5852,41.6148,51104.0
2022-12-05 11:10:00,42.08,42.21,42.06,42.06,148308.0,41.6148,41.7434,41.595,41.595,148308.0
2022-12-05 11:15:00,42.05,42.07,41.89,41.9,16399.0,41.5852,41.6049,41.4269,41.4368,16399.0
2022-12-05 11:20:00,41.9,41.91,41.79,41.81,18627.0,41.4368,41.4467,41.328,41.3478,18627.0
2022-12-05 11:25:00,41.79,41.79,41.74,41.78,14758.0,41.328,41.328,41.2786,41.3181,14758.0
2022-12-05 11:30:00,41.78,41.79,41.59,41.59,19264.0,41.3181,41.328,41.1302,41.1302,19264.0
2022-12-05 11:35:00,41.58,41.63,41.5,41.59,20923.0,41.1204,41.1698,41.0412,41.1302,20923.0
2022-12-05 11:40:00,41.59,41.67,41.59,41.66,23147.0,41.1302,41.2094,41.1302,41.1995,23147.0
2022-12-05 11:45:00,41.64,41.69,41.62,41.62,23509.0,41.1797,41.2291,41.1599,41.1599,23509.0
2022-12-05 11:50:00,41.63,41.69,41.59,41.59,7588.0,41.1698,41.2291,41.1302,41.1302,7588.0
2022-12-05 11:55:00,41.58,41.59,41.44,41.47,33406.0,41.1204,41.1302,40.9819,41.0116,33406.0
2022-12-05 12:00:00,41.47,41.48,41.43,41.45,12271.0,41.0116,41.0215,40.972,40.9918,12271.0
2022-12-05 12:05:00,41.45,41.53,41.43,41.48,18564.0,40.9918,41.0709,40.972,41.0215,18564.0
2022-12-05 12:10:00,41.45,41.5,41.39,41.5,50295.0,40.9918,41.0412,40.9325,41.0412,50295.0
2022-12-05 12:15:00,41.49,41.6,41.48,41.59,23156.0,41.0313,41.1401,41.0215,41.1302,23156.0
2022-12-05 12:20:00,41.56,41.64,41.55,41.62,5484.0,41.1006,41.1797,41.0907,41.1599,5484.0
2022-12-05 12:25:00,41.64,41.65,41.55,41.55,4850.0,41.1797,41.1896,41.0907,41.0907,4850.0
2022-12-05 12:30:00,41.54,41.57,41.41,41.44,9019.0,41.0808,41.1105,40.9522,40.9819,9019.0
2022-12-05 12:35:00,41.41,41.5,41.37,41.4,30147.0,40.9522,41.0412,40.9127,40.9423,30147.0
2022-12-05 12:40:00,41.41,41.41,41.32,41.34,13919.0,40.9522,40.9522,40.8632,40.883,13919.0
2022-12-05 12:45:00,41.34,41.43,41.34,41.38,20072.0,40.883,40.972,40.883,40.9226,20072.0
2022-12-05 12:50:00,41.38,41.38,41.27,41.3,17726.0,40.9226,40.9226,40.8138,40.8434,17726.0
2022-12-05 12:55:00,41.31,41.34,41.24,41.31,4996.0,40.8533,40.883,40.7841,40.8533,4996.0
2022-12-05 13:00:00,41.27,41.32,41.22,41.29,10465.0,40.8138,40.8632,40.7643,40.8336,10465.0
2022-12-05 13:05:00,41.27,41.35,41.27,41.33,12301.0,40.8138,40.8929,40.8138,40.8731,12301.0
2022-12-05 13:10:00,41.34,41.4,41.33,41.39,6579.0,40.883,40.9423,40.8731,40.9325,6579.0
2022-12-05 13:15:00,41.41,41.45,41.4,41.43,14380.0,40.9522,40.9918,40.9423,40.972,14380.0
2022-12-05 13:20:00,41.41,41.41,41.29,41.29,15120.0,40.9522,40.9522,40.8336,40.8336,15120.0
2022-12-05 13:25:00,41.3,41.36,41.25,41.36,13325.0,40.8434,40.9028,40.794,40.9028,13325.0
2022-12-05 13:30:00,41.35,41.42,41.34,41.39,7633.0,40.8929,40.9621,40.883,40.9325,7633.0
2022-12-05 13:35:00,41.4,41.46,41.37,41.45,7989.0,40.9423,41.0017,40.9127,40.9918,7989.0
2022-12-05 13:40:00,41.45,41.46,41.32,41.36,15745.0,40.9918,41.0017,40.8632,40.9028,15745.0
2022-12-05 13:45:00,41.37,41.37,41.31,41.32,6771.0,40.9127,40.9127,40.8533,40.8632,6771.0
2022-12-05 13:50:00,41.31,41.32,41.18,41.21,25649.0,40.8533,40.8632,40.7248,40.7544,25649.0
2022-12-05 13:55:00,41.19,41.19,41.0,41.02,70021.0,40.7347,40.7347,40.5468,40.5665,70021.0
2022-12-05 14:00:00,41.01,41.04,40.95,40.98,25979.0,40.5567,40.5863,40.4973,40.527,25979.0
2022-12-05 14:05:00,40.99,41.02,40.97,41.01,20965.0,40.5369,40.5665,40.5171,40.5567,20965.0
2022-12-05 14:10:00,41.02,41.13,41.01,41.13,10083.0,40.5665,40.6753,40.5567,40.6753,10083.0
2022-12-05 14:15:00,41.14,41.14,41.07,41.07,15354.0,40.6852,40.6852,40.616,40.616,15354.0
2022-12-05 14:20:00,41.07,41.08,40.97,41.0,24400.0,40.616,40.6259,40.5171,40.5468,24400.0
2022-12-05 14:25:00,40.98,41.03,40.95,40.97,6422.0,40.527,40.5764,40.4973,40.5171,6422.0
2022-12-05 14:30:00,40.92,40.92,40.82,40.83,18698.0,40.4676,40.4676,40.3688,40.3786,18698.0
2022-12-05 14:35:00,40.83,40.93,40.83,40.88,53634.0,40.3786,40.4775,40.3786,40.4281,53634.0
2022-12-05 14:40:00,40.88,40.89,40.81,40.87,14375.0,40.4281,40.438,40.3589,40.4182,14375.0
2022-12-05 14:45:00,40.87,40.87,40.75,40.86,11070.0,40.4182,40.4182,40.2995,40.4083,11070.0
2022-12-05 14:50:00,40.9,40.92,40.87,40.9,25318.0,40.4479,40.4676,40.4182,40.4479,25318.0
2022-12-05 14:55:00,40.9,40.94,40.84,40.9,12041.0,40.4479,40.4874,40.3885,40.4479,12041.0
2022-12-05 15:00:00,40.9,40.96,40.86,40.94,17004.0,40.4479,40.5072,40.4083,40.4874,17004.0
2022-12-05 15:05:00,40.91,40.97,40.8,40.92,15369.0,40.4578,40.5171,40.349,40.4676,15369.0
2022-12-05 15:10:00,40.91,40.97,40.85,40.96,10007.0,40.4578,40.5171,40.3984,40.5072,10007.0
2022-12-05 15:15:00,40.96,40.98,40.82,40.85,19514.0,40.5072,40.527,40.3688,40.3984,19514.0
2022-12-05 15:20:00,40.85,40.92,40.83,40.9,13268.0,40.3984,40.4676,40.3786,40.4479,13268.0
2022-12-05 15:25:00,40.9,40.9,40.82,40.83,10284.0,40.4479,40.4479,40.3688,40.3786,10284.0
2022-12-05 15:30:00,40.85,40.99,40.84,40.97,87875.0,40.3984,40.5369,40.3885,40.5171,87875.0
2022-12-05 15:35:00,40.98,41.08,40.94,40.94,81696.0,40.527,40.6259,40.4874,40.4874,81696.0
2022-12-05 15:40:00,40.93,40.94,40.86,40.93,93599.0,40.4775,40.4874,40.4083,40.4775,93599.0
2022-12-05 15:45:00,40.93,41.01,40.86,40.95,96736.0,40.4775,40.5567,40.4083,40.4973,96736.0
2022-12-05 15:50:00,40.95,41.07,40.88,41.07,100390.0,40.4973,40.616,40.4281,40.616,100390.0
2022-12-05 15:55:00,41.07,41.19,41.05,41.15,155447.0,40.616,40.7347,40.5962,40.6951,155447.0
2022-12-06 09:30:00,41.12,41.16,40.92,40.92,86576.0,40.6654,40.705,40.4676,40.4676,86576.0
2022-12-06 09:35:00,40.91,41.01,40.87,40.88,59299.0,40.4578,40.5567,40.4182,40.4281,59299.0
2022-12-06 09:40:00,40.87,40.9,40.59,40.59,77337.0,40.4182,40.4479,40.1413,40.1413,77337.0
2022-12-06 09:45:00,40.58,40.68,40.47,40.65,87410.0,40.1314,40.2303,40.0226,40.2006,87410.0
2022-12-06 09:50:00,40.62,40.62,40.41,40.41,32914.0,40.171,40.171,39.9633,39.9633,32914.0
2022-12-06 09:55:00,40.4,40.46,40.18,40.18,40899.0,39.9534,40.0127,39.7358,39.7358,40899.0
2022-12-06 10:00:00,40.17,40.25,40.05,40.06,58402.0,39.7259,39.8051,39.6073,39.6172,58402.0
2022-12-06 10:05:00,40.1,40.11,39.81,39.91,92924.0,39.6567,39.6666,39.3699,39.4688,92924.0
2022-12-06 10:10:00,39.94,39.98,39.89,39.97,91564.0,39.4985,39.538,39.449,39.5282,91564.0
2022-12-06 10:15:00,39.97,40.02,39.89,40.01,233478.0,39.5282,39.5776,39.449,39.5677,233478.0
2022-12-06 10:20:00,40.0,40.11,39.98,40.09,135624.0,39.5578,39.6666,39.538,39.6468,135624.0
2022-12-06 10:25:00,40.09,40.12,39.93,39.94,178345.0,39.6468,39.6765,39.4886,39.4985,178345.0
2022-12-06 10:30:00,39.95,40.05,39.93,39.98,61638.0,39.5084,39.6073,39.4886,39.538,61638.0
2022-12-06 10:35:00,39.98,40.04,39.79,39.83,49600.0,39.538,39.5974,39.3501,39.3897,49600.0
2022-12-06 10:40:00,39.83,39.94,39.68,39.94,59774.0,39.3897,39.4985,39.2414,39.4985,59774.0
2022-12-06 10:45:00,39.93,40.01,39.92,39.95,48561.0,39.4886,39.5677,39.4787,39.5084,48561.0
2022-12-06 10:50:00,39.93,40.02,39.88,39.88,315760.0,39.4886,39.5776,39.4391,39.4391,315760.0
2022-12-06 10:55:00,39.86,39.9,39.8,39.83,217218.0,39.4194,39.4589,39.36,39.3897,217218.0
2022-12-06 11:00:00,39.84,39.9,39.77,39.78,43135.0,39.3996,39.4589,39.3304,39.3403,43135.0
2022-12-06 11:05:00,39.78,39.91,39.77,39.8,33970.0,39.3403,39.4688,39.3304,39.36,33970.0
2022-12-06 11:10:00,39.83,39.97,39.79,39.84,35166.0,39.3897,39.5282,39.3501,39.3996,35166.0
2022-12-06 11:15:00,39.84,39.86,39.7,39.85,61784.0,39.3996,39.4194,39.2611,39.4095,61784.0
2022-12-06 11:20:00,39.86,40.01,39.86,40.01,32881.0,39.4194,39.5677,39.4194,39.5677,32881.0
2022-12-06 11:25:00,40.0,40.03,39.92,39.98,31732.0,39.5578,39.5875,39.4787,39.538,31732.0
2022-12-06 11:30:00,39.97,40.06,39.94,39.96,33927.0,39.5282,39.6172,39.4985,39.5183,33927.0
2022-12-06 11:35:00,39.96,40.03,39.86,39.89,53195.0,39.5183,39.5875,39.4194,39.449,53195.0
2022-12-06 11:40:00,39.89,39.97,39.85,39.97,29680.0,39.449,39.5282,39.4095,39.5282,29680.0
2022-12-06 11:45:00,39.96,40.04,39.95,39.99,33627.0,39.5183,39.5974,39.5084,39.5479,33627.0
2022-12-06 11:50:00,39.98,40.02,39.84,39.86,18456.0,39.538,39.5776,39.3996,39.4194,18456.0
2022-12-06 11:55:00,39.86,39.98,39.79,39.87,37013.0,39.4194,39.538,39.3501,39.4293,37013.0
2022-12-06 12:00:00,39.88,39.98,39.85,39.93,27724.0,39.4391,39.538,39.4095,39.4886,27724.0
2022-12-06 12:05:00,39.92,39.98,39.88,39.9,20473.0,39.4787,39.538,39.4391,39.4589,20473.0
2022-12-06 12:10:00,39.9,39.91,39.84,39.85,16482.0,39.4589,39.4688,39.3996,39.4095,16482.0
2022-12-06 12:15:00,39.85,39.86,39.59,39.59,78339.0,39.4095,39.4194,39.1524,39.1524,78339.0
2022-12-06 12:20:00,39.59,39.75,39.59,39.72,42904.0,39.1524,39.3106,39.1524,39.2809,42904.0
2022-12-06 12:25:00,39.74,39.8,39.72,39.75,28756.0,39.3007,39.36,39.2809,39.3106,28756.0
2022-12-06 12:30:00,39.74,39.82,39.71,39.82,25084.0,39.3007,39.3798,39.271,39.3798,25084.0
2022-12-06 12:35:00,39.81,39.81,39.71,39.73,14147.0,39.3699,39.3699,39.271,39.2908,14147.0
2022-12-06 12:40:00,39.74,39.74,39.68,39.74,16165.0,39.3007,39.3007,39.2414,39.3007,16165.0
2022-12-06 12:45:00,39.73,39.74,39.68,39.73,13356.0,39.2908,39.3007,39.2414,39.2908,13356.0
2022-12-06 12:50:00,39.74,39.76,39.66,39.72,24116.0,39.3007,39.3205,39.2216,39.2809,24116.0
2022-12-06 12:55:00,39.72,39.73,39.61,39.66,24957.0,39.2809,39.2908,39.1721,39.2216,24957.0
2022-12-06 13:00:00,39.64,39.75,39.62,39.63,20638.0,39.2018,39.3106,39.182,39.1919,20638.0
2022-12-06 13:05:00,39.65,39.67,39.48,39.48,111056.0,39.2117,39.2315,39.0436,39.0436,111056.0
2022-12-06 13:10:00,39.48,39.56,39.47,39.56,24112.0,39.0436,39.1227,39.0337,39.1227,24112.0
2022-12-06 13:15:00,39.57,39.62,39.55,39.59,22059.0,39.1326,39.182,39.1128,39.1524,22059.0
2022-12-06 13:20:00,39.58,39.6,39.49,39.5,11292.0,39.1425,39.1622,39.0535,39.0633,11292.0
2022-12-06 13:25:00,39.5,39.51,39.44,39.46,56800.0,39.0633,39.0732,39.004,39.0238,56800.0
2022-12-06 13:30:00,39.46,39.5,39.35,39.46,32429.0,39.0238,39.0633,38.915,39.0238,32429.0
2022-12-06 13:35:00,39.46,39.49,39.44,39.47,18945.0,39.0238,39.0535,39.004,39.0337,18945.0
2022-12-06 13:40:00,39.48,39.6,39.47,39.59,32245.0,39.0436,39.1622,39.0337,39.1524,32245.0
2022-12-06 13:45:00,39.6,39.64,39.57,39.61,11875.0,39.1622,39.2018,39.1326,39.1721,11875.0
2022-12-06 13:50:00,39.6,39.62,39.54,39.55,23670.0,39.1622,39.182,39.1029,39.1128,23670.0
2022-12-06 13:55:00,39.55,39.56,39.5,39.55,8913.0,39.1128,39.1227,39.0633,39.1128,8913.0
2022-12-06 14:00:00,39.55,39.55,39.41,39.43,29921.0,39.1128,39.1128,38.9743,38.9941,29921.0
2022-12-06 14:05:00,39.44,39.45,39.34,39.39,25096.0,39.004,39.0139,38.9051,38.9546,25096.0
2022-12-06 14:10:00,39.39,39.4,39.31,39.37,29420.0,38.9546,38.9645,38.8754,38.9348,29420.0
2022-12-06 14:15:00,39.34,39.44,39.31,39.36,12922.0,38.9051,39.004,38.8754,38.9249,12922.0
2022-12-06 14:20:00,39.36,39.36,39.26,39.31,21092.0,38.9249,38.9249,38.826,38.8754,21092.0
2022-12-06 14:25:00,39.3,39.3,39.16,39.17,29422.0,38.8656,38.8656,38.7271,38.737,29422.0
2022-12-06 14:30:00,39.16,39.2,39.09,39.11,26534.0,38.7271,38.7667,38.6579,38.6777,26534.0
2022-12-06 14:35:00,39.11,39.16,39.06,39.15,30695.0,38.6777,38.7271,38.6282,38.7172,30695.0
2022-12-06 14:40:00,39.15,39.27,39.15,39.26,53846.0,38.7172,38.8359,38.7172,38.826,53846.0
2022-12-06 14:45:00,39.25,39.28,39.2,39.25,19947.0,38.8161,38.8458,38.7667,38.8161,19947.0
2022-12-06 14:50:00,39.24,39.37,39.22,39.35,39334.0,38.8062,38.9348,38.7864,38.915,39334.0
2022-12-06 14:55:00,39.35,39.36,39.28,39.29,22471.0,38.915,38.9249,38.8458,38.8557,22471.0
2022-12-06 15:00:00,39.29,39.49,39.28,39.4,123665.0,38.8557,39.0535,38.8458,38.9645,123665.0
2022-12-06 15:05:00,39.41,39.46,39.34,39.35,133716.0,38.9743,39.0238,38.9051,38.915,133716.0
2022-12-06 15:10:00,39.35,39.35,39.25,39.27,42913.0,38.915,38.915,38.8161,38.8359,42913.0
2022-12-06 15:15:00,39.27,39.31,39.1,39.11,68750.0,38.8359,38.8754,38.6678,38.6777,68750.0
2022-12-06 15:20:00,39.12,39.22,39.09,39.19,39130.0,38.6875,38.7864,38.6579,38.7568,39130.0
2022-12-06 15:25:00,39.17,39.2,39.08,39.11,61072.0,38.737,38.7667,38.648,38.6777,61072.0
2022-12-06 15:30:00,39.11,39.32,39.11,39.23,136542.0,38.6777,38.8853,38.6777,38.7963,136542.0
2022-12-06 15:35:00,39.23,39.34,39.22,39.34,53378.0,38.7963,38.9051,38.7864,38.9051,53378.0
2022-12-06 15:40:00,39.33,39.51,39.27,39.48,60795.0,38.8952,39.0732,38.8359,39.0436,60795.0
2022-12-06 15:45:00,39.45,39.58,39.45,39.55,59116.0,39.0139,39.1425,39.0139,39.1128,59116.0
2022-12-06 15:50:00,39.56,39.58,39.47,39.5,87898.0,39.1227,39.1425,39.0337,39.0633,87898.0
2022-12-06 15:55:00,39.49,39.56,39.4,39.51,77579.0,39.0535,39.1227,38.9645,39.0732,77579.0
2022-12-07 09:30:00,39.1,39.44,39.02,39.41,498535.0,38.6678,39.004,38.5887,38.9743,498535.0
2022-12-07 09:35:00,39.44,39.7,39.39,39.53,170238.0,39.004,39.2611,38.9546,39.093,170238.0
2022-12-07 09:40:00,39.51,39.6,39.24,39.26,113920.0,39.0732,39.1622,38.8062,38.826,113920.0
2022-12-07 09:45:00,39.24,39.35,38.85,38.9,100269.0,38.8062,38.915,38.4205,38.47,100269.0
2022-12-07 09:50:00,38.9,38.98,38.79,38.94,144196.0,38.47,38.5491,38.3612,38.5095,144196.0
2022-12-07 09:55:00,38.93,38.96,38.82,38.87,434048.0,38.4996,38.5293,38.3909,38.4403,434048.0
2022-12-07 10:00:00,38.85,39.13,38.66,39.12,143017.0,38.4205,38.6974,38.2326,38.6875,143017.0
2022-12-07 10:05:00,39.12,39.26,39.08,39.15,91337.0,38.6875,38.826,38.648,38.7172,91337.0
2022-12-07 10:10:00,39.17,39.21,38.77,39.13,249826.0,38.737,38.7766,38.3414,38.6974,249826.0
2022-12-07 10:15:00,39.14,39.3,39.04,39.07,70449.0,38.7073,38.8656,38.6084,38.6381,70449.0
2022-12-07 10:20:00,39.05,39.15,38.95,38.99,24777.0,38.6183,38.7172,38.5194,38.559,24777.0
2022-12-07 10:25:00,39.03,39.21,38.83,39.19,37042.0,38.5985,38.7766,38.4008,38.7568,37042.0
2022-12-07 10:30:00,39.19,39.27,38.93,38.96,27203.0,38.7568,38.8359,38.4996,38.5293,27203.0
2022-12-07 10:35:00,38.96,39.01,38.8,38.82,395707.0,38.5293,38.5788,38.3711,38.3909,395707.0
2022-12-07 10:40:00,38.81,39.03,38.8,39.03,124402.0,38.381,38.5985,38.3711,38.5985,124402.0
2022-12-07 10:45:00,39.02,39.28,39.02,39.26,26040.0,38.5887,38.8458,38.5887,38.826,26040.0
2022-12-07 10:50:00,39.27,39.53,39.23,39.44,43062.0,38.8359,39.093,38.7963,39.004,43062.0
2022-12-07 10:55:00,39.43,39.51,39.41,39.41,21042.0,38.9941,39.0732,38.9743,38.9743,21042.0
2022-12-07 11:00:00,39.44,39.55,39.43,39.52,34311.0,39.004,39.1128,38.9941,39.0831,34311.0
2022-12-07 11:05:00,39.53,39.61,39.33,39.38,65143.0,39.093,39.1721,38.8952,38.9447,65143.0
2022-12-07 11:10:00,39.39,39.4,39.21,39.26,82152.0,38.9546,38.9645,38.7766,38.826,82152.0
2022-12-07 11:15:00,39.27,39.31,39.17,39.18,33679.0,38.8359,38.8754,38.737,38.7469,33679.0
2022-12-07 11:20:00,39.19,39.19,38.86,38.87,38517.0,38.7568,38.7568,38.4304,38.4403,38517.0
2022-12-07 11:25:00,38.86,38.93,38.83,38.85,15750.0,38.4304,38.4996,38.4008,38.4205,15750.0
2022-12-07 11:30:00,38.84,38.91,38.78,38.84,25695.0,38.4106,38.4799,38.3513,38.4106,25695.0
2022-12-07 11:35:00,38.84,39.0,38.84,38.97,17883.0,38.4106,38.5689,38.4106,38.5392,17883.0
2022-12-07 11:40:00,38.96,39.04,38.95,39.0,25781.0,38.5293,38.6084,38.5194,38.5689,25781.0
2022-12-07 11:45:00,39.0,39.07,38.97,39.04,17338.0,38.5689,38.6381,38.5392,38.6084,17338.0
2022-12-07 11:50:00,39.04,39.13,38.96,39.01,13448.0,38.6084,38.6974,38.5293,38.5788,13448.0
2022-12-07 11:55:00,39.03,39.18,38.97,39.09,15481.0,38.5985,38.7469,38.5392,38.6579,15481.0
2022-12-07 12:00:00,39.1,39.17,38.99,39.02,19457.0,38.6678,38.737,38.559,38.5887,19457.0
2022-12-07 12:05:00,39.01,39.04,38.93,39.04,17088.0,38.5788,38.6084,38.4996,38.6084,17088.0
2022-12-07 12:10:00,39.04,39.13,38.91,39.03,37089.0,38.6084,38.6974,38.4799,38.5985,37089.0
2022-12-07 12:15:00,39.03,39.16,39.03,39.05,7573.0,38.5985,38.7271,38.5985,38.6183,7573.0
2022-12-07 12:20:00,39.06,39.11,38.99,38.99,5686.0,38.6282,38.6777,38.559,38.559,5686.0
2022-12-07 12:25:00,39.0,39.03,38.92,38.94,12252.0,38.5689,38.5985,38.4898,38.5095,12252.0
2022-12-07 12:30:00,38.95,38.96,38.88,38.91,13475.0,38.5194,38.5293,38.4502,38.4799,13475.0
2022-12-07 12:35:00,38.91,39.0,38.91,38.96,10701.0,38.4799,38.5689,38.4799,38.5293,10701.0
2022-12-07 12:40:00,38.96,39.19,38.96,39.15,20487.0,38.5293,38.7568,38.5293,38.7172,20487.0
2022-12-07 12:45:00,39.12,39.26,39.11,39.23,29011.0,38.6875,38.826,38.6777,38.7963,29011.0
2022-12-07 12:50:00,39.24,39.26,39.17,39.24,7662.0,38.8062,38.826,38.737,38.8062,7662.0
2022-12-07 12:55:00,39.24,39.26,39.17,39.2,8020.0,38.8062,38.826,38.737,38.7667,8020.0
2022-12-07 13:00:00,39.21,39.27,39.15,39.17,8145.0,38.7766,38.8359,38.7172,38.737,8145.0
2022-12-07 13:05:00,39.15,39.27,39.12,39.26,14335.0,38.7172,38.8359,38.6875,38.826,14335.0
2022-12-07 13:10:00,39.26,39.41,39.23,39.4,30749.0,38.826,38.9743,38.7963,38.9645,30749.0
2022-12-07 13:15:00,39.39,39.44,39.33,39.43,8379.0,38.9546,39.004,38.8952,38.9941,8379.0
2022-12-07 13:20:00,39.42,39.44,39.31,39.38,30358.0,38.9842,39.004,38.8754,38.9447,30358.0
2022-12-07 13:25:00,39.38,39.38,39.29,39.36,8898.0,38.9447,38.9447,38.8557,38.9249,8898.0
2022-12-07 13:30:00,39.36,39.36,39.26,39.33,26124.0,38.9249,38.9249,38.826,38.8952,26124.0
2022-12-07 13:35:00,39.31,39.33,39.21,39.25,10188.0,38.8754,38.8952,38.7766,38.8161,10188.0
2022-12-07 13:40:00,39.25,39.3,39.25,39.28,7080.0,38.8161,38.8656,38.8161,38.8458,7080.0
2022-12-07 13:45:00,39.27,39.29,39.24,39.27,26414.0,38.8359,38.8557,38.8062,38.8359,26414.0
2022-12-07 13:50:00,39.27,39.27,39.14,39.18,11580.0,38.8359,38.8359,38.7073,38.7469,11580.0
2022-12-07 13:55:00,39.19,39.2,39.08,39.11,57016.0,38.7568,38.7667,38.648,38.6777,57016.0
2022-12-07 14:00:00,39.11,39.13,38.94,39.01,58083.0,38.6777,38.6974,38.5095,38.5788,58083.0
2022-12-07 14:05:00,39.0,39.06,39.0,39.05,10954.0,38.5689,38.6282,38.5689,38.6183,10954.0
2022-12-07 14:10:00,39.05,39.21,39.05,39.19,25854.0,38.6183,38.7766,38.6183,38.7568,25854.0
2022-12-07 14:15:00,39.19,39.2,39.12,39.12,44290.0,38.7568,38.7667,38.6875,38.6875,44290.0
2022-12-07 14:20:00,39.12,39.14,39.0,39.06,44446.0,38.6875,38.7073,38.5689,38.6282,44446.0
2022-12-07 14:25:00,39.09,39.17,39.07,39.13,15211.0,38.6579,38.737,38.6381,38.6974,15211.0
2022-12-07 14:30:00,39.13,39.2,39.07,39.18,40942.0,38.6974,38.7667,38.6381,38.7469,40942.0
2022-12-07 14:35:00,39.19,39.25,39.19,39.23,26878.0,38.7568,38.8161,38.7568,38.7963,26878.0
2022-12-07 14:40:00,39.24,39.25,39.13,39.2,39046.0,38.8062,38.8161,38.6974,38.7667,39046.0
2022-12-07 14:45:00,39.2,39.2,39.12,39.15,23928.0,38.7667,38.7667,38.6875,38.7172,23928.0
2022-12-07 14:50:00,39.13,39.16,39.07,39.09,12767.0,38.6974,38.7271,38.6381,38.6579,12767.0
2022-12-07 14:55:00,39.09,39.1,39.01,39.06,33752.0,38.6579,38.6678,38.5788,38.6282,33752.0
2022-12-07 15:00:00,39.05,39.17,39.04,39.17,38557.0,38.6183,38.737,38.6084,38.737,38557.0
2022-12-07 15:05:00,39.16,39.17,38.95,38.95,19973.0,38.7271,38.737,38.5194,38.5194,19973.0
2022-12-07 15:10:00,38.98,39.04,38.95,39.0,46149.0,38.5491,38.6084,38.5194,38.5689,46149.0
2022-12-07 15:15:00,38.99,39.08,38.93,38.96,14423.0,38.559,38.648,38.4996,38.5293,14423.0
2022-12-07 15:20:00,38.96,38.98,38.89,38.98,29982.0,38.5293,38.5491,38.4601,38.5491,29982.0
2022-12-07 15:25:00,38.97,39.03,38.95,39.02,43980.0,38.5392,38.5985,38.5194,38.5887,43980.0
2022-12-07 15:30:00,39.04,39.13,39.03,39.07,43293.0,38.6084,38.6974,38.5985,38.6381,43293.0
2022-12-07 15:35:00,39.09,39.14,39.04,39.11,28260.0,38.6579,38.7073,38.6084,38.6777,28260.0
2022-12-07 15:40:00,39.12,39.14,39.03,39.05,28904.0,38.6875,38.7073,38.5985,38.6183,28904.0
2022-12-07 15:45:00,39.04,39.11,39.03,39.08,16920.0,38.6084,38.6777,38.5985,38.648,16920.0
2022-12-07 15:50:00,39.07,39.15,39.06,39.14,51290.0,38.6381,38.7172,38.6282,38.7073,51290.0
2022-12-07 15:55:00,39.13,39.2,39.1,39.11,98933.0,38.6974,38.7667,38.6678,38.6777,98933.0
2022-12-08 09:30:00,39.51,39.55,39.17,39.2,150546.0,39.0732,39.1128,38.737,38.7667,150546.0
2022-12-08 09:35:00,39.16,39.19,39.04,39.15,69452.0,38.7271,38.7568,38.6084,38.7172,69452.0
2022-12-08 09:40:00,39.16,39.24,39.0,39.01,68644.0,38.7271,38.8062,38.5689,38.5788,68644.0
2022-12-08 09:45:00,38.98,39.23,38.92,39.21,70005.0,38.5491,38.7963,38.4898,38.7766,70005.0
2022-12-08 09:50:00,39.21,39.49,39.2,39.42,39241.0,38.7766,39.0535,38.7667,38.9842,39241.0
2022-12-08 09:55:00,39.42,39.77,39.4,39.75,107245.0,38.9842,39.3304,38.9645,39.3106,107245.0
2022-12-08 10:00:00,39.77,39.87,39.72,39.81,67343.0,39.3304,39.4293,39.2809,39.3699,67343.0
2022-12-08 10:05:00,39.83,40.04,39.83,39.94,58478.0,39.3897,39.5974,39.3897,39.4985,58478.0
2022-12-08 10:10:00,39.95,40.03,39.92,39.99,26784.0,39.5084,39.5875,39.4787,39.5479,26784.0
2022-12-08 10:15:00,40.01,40.03,39.8,39.81,61365.0,39.5677,39.5875,39.36,39.3699,61365.0
2022-12-08 10:20:00,39.83,39.94,39.8,39.88,25755.0,39.3897,39.4985,39.36,39.4391,25755.0
2022-12-08 10:25:00,39.9,40.16,39.9,40.07,73490.0,39.4589,39.7161,39.4589,39.627,73490.0
2022-12-08 10:30:00,40.08,40.18,39.92,40.17,47783.0,39.6369,39.7358,39.4787,39.7259,47783.0
2022-12-08 10:35:00,40.18,40.22,40.06,40.08,59919.0,39.7358,39.7754,39.6172,39.6369,59919.0
2022-12-08 10:40:00,40.08,40.12,39.98,40.01,33569.0,39.6369,39.6765,39.538,39.5677,33569.0
2022-12-08 10:45:00,40.0,40.05,39.95,40.03,20096.0,39.5578,39.6073,39.5084,39.5875,20096.0
2022-12-08 10:50:00,40.03,40.07,39.99,40.06,11459.0,39.5875,39.627,39.5479,39.6172,11459.0
2022-12-08 10:55:00,40.06,40.11,40.0,40.04,51109.0,39.6172,39.6666,39.5578,39.5974,51109.0
2022-12-08 11:00:00,40.05,40.12,39.94,39.95,18089.0,39.6073,39.6765,39.4985,39.5084,18089.0
2022-12-08 11:05:00,39.96,39.99,39.77,39.77,35256.0,39.5183,39.5479,39.3304,39.3304,35256.0
2022-12-08 11:10:00,39.77,39.93,39.76,39.9,20856.0,39.3304,39.4886,39.3205,39.4589,20856.0
2022-12-08 11:15:00,39.91,39.93,39.63,39.7,32247.0,39.4688,39.4886,39.1919,39.2611,32247.0
2022-12-08 11:20:00,39.7,39.78,39.62,39.69,32860.0,39.2611,39.3403,39.182,39.2512,32860.0
2022-12-08 11:25:00,39.67,39.91,39.67,39.91,23669.0,39.2315,39.4688,39.2315,39.4688,23669.0
2022-12-08 11:30:00,39.9,39.94,39.89,39.92,18042.0,39.4589,39.4985,39.449,39.4787,18042.0
2022-12-08 11:35:00,39.9,40.03,39.85,40.01,36006.0,39.4589,39.5875,39.4095,39.5677,36006.0
2022-12-08 11:40:00,39.99,40.0,39.88,39.98,15357.0,39.5479,39.5578,39.4391,39.538,15357.0
2022-12-08 11:45:00,39.98,40.07,39.95,40.06,16784.0,39.538,39.627,39.5084,39.6172,16784.0
2022-12-08 11:50:00,40.05,40.09,40.0,40.07,18649.0,39.6073,39.6468,39.5578,39.627,18649.0
2022-12-08 11:55:00,40.05,40.08,39.97,39.98,16039.0,39.6073,39.6369,39.5282,39.538,16039.0
2022-12-08 12:00:00,39.97,40.04,39.84,39.88,33212.0,39.5282,39.5974,39.3996,39.4391,33212.0
2022-12-08 12:05:00,39.87,39.95,39.84,39.95,15455.0,39.4293,39.5084,39.3996,39.5084,15455.0
2022-12-08 12:10:00,40.0,40.0,39.88,39.93,10685.0,39.5578,39.5578,39.4391,39.4886,10685.0
2022-12-08 12:15:00,39.93,39.93,39.85,39.9,7226.0,39.4886,39.4886,39.4095,39.4589,7226.0
2022-12-08 12:20:00,39.89,39.93,39.79,39.9,21518.0,39.449,39.4886,39.3501,39.4589,21518.0
2022-12-08 12:25:00,39.9,39.9,39.75,39.8,11091.0,39.4589,39.4589,39.3106,39.36,11091.0
2022-12-08 12:30:00,39.76,39.85,39.73,39.84,19498.0,39.3205,39.4095,39.2908,39.3996,19498.0
2022-12-08 12:35:00,39.81,39.87,39.76,39.76,10132.0,39.3699,39.4293,39.3205,39.3205,10132.0
2022-12-08 12:40:00,39.82,39.85,39.77,39.81,28622.0,39.3798,39.4095,39.3304,39.3699,28622.0
2022-12-08 12:45:00,39.8,39.85,39.74,39.85,16332.0,39.36,39.4095,39.3007,39.4095,16332.0
2022-12-08 12:50:00,39.86,39.95,39.86,39.95,10922.0,39.4194,39.5084,39.4194,39.5084,10922.0
2022-12-08 12:55:00,39.9,39.95,39.9,39.94,21849.0,39.4589,39.5084,39.4589,39.4985,21849.0
2022-12-08 13:00:00,39.94,39.97,39.91,39.93,10541.0,39.4985,39.5282,39.4688,39.4886,10541.0
2022-12-08 13:05:00,39.91,40.03,39.9,39.98,36152.0,39.4688,39.5875,39.4589,39.538,36152.0
2022-12-08 13:10:00,39.97,39.97,39.9,39.93,12854.0,39.5282,39.5282,39.4589,39.4886,12854.0
2022-12-08 13:15:00,39.92,39.99,39.88,39.96,14478.0,39.4787,39.5479,39.4391,39.5183,14478.0
2022-12-08 13:20:00,39.95,39.96,39.88,39.96,8518.0,39.5084,39.5183,39.4391,39.5183,8518.0
2022-12-08 13:25:00,39.98,40.1,39.95,40.09,16698.0,39.538,39.6567,39.5084,39.6468,16698.0
2022-12-08 13:30:00,40.1,40.2,40.1,40.15,38027.0,39.6567,39.7556,39.6567,39.7062,38027.0
2022-12-08 13:35:00,40.16,40.23,40.13,40.23,16826.0,39.7161,39.7853,39.6864,39.7853,16826.0
2022-12-08 13:40:00,40.23,40.32,40.23,40.26,33731.0,39.7853,39.8743,39.7853,39.8149,33731.0
2022-12-08 13:45:00,40.29,40.3,40.24,40.26,21707.0,39.8446,39.8545,39.7952,39.8149,21707.0
2022-12-08 13:50:00,40.24,40.25,40.09,40.09,51418.0,39.7952,39.8051,39.6468,39.6468,51418.0
2022-12-08 13:55:00,40.11,40.11,40.06,40.1,4453.0,39.6666,39.6666,39.6172,39.6567,4453.0
2022-12-08 14:00:00,40.06,40.06,39.8,39.8,47265.0,39.6172,39.6172,39.36,39.36,47265.0
2022-12-08 14:05:00,39.8,39.81,39.6,39.76,87264.0,39.36,39.3699,39.1622,39.3205,87264.0
2022-12-08 14:10:00,39.74,39.78,39.69,39.78,22679.0,39.3007,39.3403,39.2512,39.3403,22679.0
2022-12-08 14:15:00,39.77,39.85,39.71,39.81,26480.0,39.3304,39.4095,39.271,39.3699,26480.0
2022-12-08 14:20:00,39.8,39.89,39.79,39.86,12847.0,39.36,39.449,39.3501,39.4194,12847.0
2022-12-08 14:25:00,39.86,39.91,39.78,39.8,21416.0,39.4194,39.4688,39.3403,39.36,21416.0
2022-12-08 14:30:00,39.8,39.81,39.7,39.78,54637.0,39.36,39.3699,39.2611,39.3403,54637.0
2022-12-08 14:35:00,39.73,39.87,39.73,39.86,50398.0,39.2908,39.4293,39.2908,39.4194,50398.0
2022-12-08 14:40:00,39.85,39.93,39.85,39.88,48605.0,39.4095,39.4886,39.4095,39.4391,48605.0
2022-12-08 14:45:00,39.87,39.95,39.86,39.9,8235.0,39.4293,39.5084,39.4194,39.4589,8235.0
2022-12-08 14:50:00,39.88,40.04,39.85,40.02,13851.0,39.4391,39.5974,39.4095,39.5776,13851.0
2022-12-08 14:55:00,40.04,40.04,39.9,39.92,14580.0,39.5974,39.5974,39.4589,39.4787,14580.0
2022-12-08 15:00:00,39.9,39.92,39.82,39.89,27362.0,39.4589,39.4787,39.3798,39.449,27362.0
2022-12-08 15:05:00,39.87,39.98,39.78,39.98,14949.0,39.4293,39.538,39.3403,39.538,14949.0
2022-12-08 15:10:00,39.96,40.03,39.92,39.94,17332.0,39.5183,39.5875,39.4787,39.4985,17332.0
2022-12-08 15:15:00,39.94,40.02,39.88,40.02,16664.0,39.4985,39.5776,39.4391,39.5776,16664.0
2022-12-08 15:20:00,40.01,40.14,39.98,40.14,23555.0,39.5677,39.6963,39.538,39.6963,23555.0
2022-12-08 15:25:00,40.14,40.16,40.11,40.14,14142.0,39.6963,39.7161,39.6666,39.6963,14142.0
2022-12-08 15:30:00,40.14,40.22,40.08,40.1,32580.0,39.6963,39.7754,39.6369,39.6567,32580.0
2022-12-08 15:35:00,40.09,40.1,40.03,40.03,25913.0,39.6468,39.6567,39.5875,39.5875,25913.0
2022-12-08 15:40:00,40.03,40.05,39.99,40.02,25334.0,39.5875,39.6073,39.5479,39.5776,25334.0
2022-12-08 15:45:00,40.0,40.0,39.84,39.9,34776.0,39.5578,39.5578,39.3996,39.4589,34776.0
2022-12-08 15:50:00,39.88,40.0,39.81,39.99,65919.0,39.4391,39.5578,39.3699,39.5479,65919.0
2022-12-08 15:55:00,39.98,40.09,39.95,40.05,85024.0,39.538,39.6468,39.5084,39.6073,85024.0
2022-12-09 09:30:00,39.76,39.85,39.4,39.65,170322.0,39.3205,39.4095,38.9645,39.2117,170322.0
2022-12-09 09:35:00,39.7,39.92,39.6,39.82,79535.0,39.2611,39.4787,39.1622,39.3798,79535.0
2022-12-09 09:40:00,39.83,40.02,39.69,40.02,29381.0,39.3897,39.5776,39.2512,39.5776,29381.0
2022-12-09 09:45:00,40.02,40.15,39.92,39.94,123075.0,39.5776,39.7062,39.4787,39.4985,123075.0
2022-12-09 09:50:00,39.91,39.92,39.68,39.74,60860.0,39.4688,39.4787,39.2414,39.3007,60860.0
2022-12-09 09:55:00,39.75,39.85,39.67,39.8,34270.0,39.3106,39.4095,39.2315,39.36,34270.0
2022-12-09 10:00:00,39.87,40.14,39.56,40.03,181430.0,39.4293,39.6963,39.1227,39.5875,181430.0
2022-12-09 10:05:00,40.0,40.14,39.87,39.97,33398.0,39.5578,39.6963,39.4293,39.5282,33398.0
2022-12-09 10:10:00,40.01,40.11,39.82,39.99,31503.0,39.5677,39.6666,39.3798,39.5479,31503.0
2022-12-09 10:15:00,39.99,40.04,39.83,39.88,61669.0,39.5479,39.5974,39.3897,39.4391,61669.0
2022-12-09 10:20:00,39.87,39.97,39.75,39.78,53360.0,39.4293,39.5282,39.3106,39.3403,53360.0
2022-12-09 10:25:00,39.8,39.95,39.76,39.95,32772.0,39.36,39.5084,39.3205,39.5084,32772.0
2022-12-09 10:30:00,39.94,40.25,39.93,40.05,259734.0,39.4985,39.8051,39.4886,39.6073,259734.0
2022-12-09 10:35:00,40.05,40.21,39.96,40.21,31201.0,39.6073,39.7655,39.5183,39.7655,31201.0
2022-12-09 10:40:00,40.2,40.22,40.04,40.11,29416.0,39.7556,39.7754,39.5974,39.6666,29416.0
2022-12-09 10:45:00,40.1,40.11,39.96,39.97,27287.0,39.6567,39.6666,39.5183,39.5282,27287.0
2022-12-09 10:50:00,39.96,40.18,39.96,40.15,20316.0,39.5183,39.7358,39.5183,39.7062,20316.0
2022-12-09 10:55:00,40.15,40.46,40.15,40.46,81175.0,39.7062,40.0127,39.7062,40.0127,81175.0
2022-12-09 11:00:00,40.49,40.53,40.38,40.48,71730.0,40.0424,40.082,39.9336,40.0325,71730.0
2022-12-09 11:05:00,40.5,40.5,40.31,40.32,33099.0,40.0523,40.0523,39.8644,39.8743,33099.0
2022-12-09 11:10:00,40.32,40.33,40.23,40.23,39289.0,39.8743,39.8842,39.7853,39.7853,39289.0
2022-12-09 11:15:00,40.23,40.31,40.2,40.27,25322.0,39.7853,39.8644,39.7556,39.8248,25322.0
2022-12-09 11:20:00,40.25,40.36,40.22,40.32,23290.0,39.8051,39.9138,39.7754,39.8743,23290.0
2022-12-09 11:25:00,40.31,40.38,40.24,40.35,36829.0,39.8644,39.9336,39.7952,39.904,36829.0
2022-12-09 11:30:00,40.35,40.41,40.28,40.38,31448.0,39.904,39.9633,39.8347,39.9336,31448.0
2022-12-09 11:35:00,40.37,40.46,40.25,40.33,35539.0,39.9237,40.0127,39.8051,39.8842,35539.0
2022-12-09 11:40:00,40.32,40.39,40.19,40.39,29936.0,39.8743,39.9435,39.7457,39.9435,29936.0
2022-12-09 11:45:00,40.39,40.5,40.37,40.44,50747.0,39.9435,40.0523,39.9237,39.993,50747.0
2022-12-09 11:50:00,40.45,40.54,40.45,40.47,27582.0,40.0028,40.0919,40.0028,40.0226,27582.0
2022-12-09 11:55:00,40.48,40.49,40.43,40.46,14628.0,40.0325,40.0424,39.9831,40.0127,14628.0
2022-12-09 12:00:00,40.48,40.49,40.38,40.4,20625.0,40.0325,40.0424,39.9336,39.9534,20625.0
2022-12-09 12:05:00,40.38,40.44,40.35,40.4,18271.0,39.9336,39.993,39.904,39.9534,18271.0
2022-12-09 12:10:00,40.43,40.54,40.42,40.52,14838.0,39.9831,40.0919,39.9732,40.0721,14838.0
2022-12-09 12:15:00,40.51,40.52,40.39,40.44,8000.0,40.0622,40.0721,39.9435,39.993,8000.0
2022-12-09 12:20:00,40.45,40.45,40.32,40.35,34636.0,40.0028,40.0028,39.8743,39.904,34636.0
2022-12-09 12:25:00,40.37,40.43,40.34,40.39,11155.0,39.9237,39.9831,39.8941,39.9435,11155.0
2022-12-09 12:30:00,40.38,40.48,40.37,40.44,18973.0,39.9336,40.0325,39.9237,39.993,18973.0
2022-12-09 12:35:00,40.47,40.51,40.46,40.51,13646.0,40.0226,40.0622,40.0127,40.0622,13646.0
2022-12-09 12:40:00,40.51,40.53,40.36,40.41,15437.0,40.0622,40.082,39.9138,39.9633,15437.0
2022-12-09 12:45:00,40.45,40.51,40.37,40.39,5892.0,40.0028,40.0622,39.9237,39.9435,5892.0
2022-12-09 12:50:00,40.35,40.37,40.3,40.3,18145.0,39.904,39.9237,39.8545,39.8545,18145.0
2022-12-09 12:55:00,40.29,40.35,40.29,40.32,10672.0,39.8446,39.904,39.8446,39.8743,10672.0
2022-12-09 13:00:00,40.31,40.31,40.13,40.21,19341.0,39.8644,39.8644,39.6864,39.7655,19341.0
2022-12-09 13:05:00,40.19,40.19,40.09,40.11,15331.0,39.7457,39.7457,39.6468,39.6666,15331.0
2022-12-09 13:10:00,40.09,40.09,39.98,40.06,25373.0,39.6468,39.6468,39.538,39.6172,25373.0
2022-12-09 13:15:00,40.05,40.14,40.05,40.13,27466.0,39.6073,39.6963,39.6073,39.6864,27466.0
2022-12-09 13:20:00,40.13,40.14,40.02,40.02,9602.0,39.6864,39.6963,39.5776,39.5776,9602.0
2022-12-09 13:25:00,40.01,40.1,39.96,40.09,42479.0,39.5677,39.6567,39.5183,39.6468,42479.0
2022-12-09 13:30:00,40.08,40.21,40.06,40.14,25335.0,39.6369,39.7655,39.6172,39.6963,25335.0
2022-12-09 13:35:00,40.15,40.22,40.14,40.21,8458.0,39.7062,39.7754,39.6963,39.7655,8458.0
2022-12-09 13:40:00,40.21,40.23,40.11,40.17,13856.0,39.7655,39.7853,39.6666,39.7259,13856.0
2022-12-09 13:45:00,40.18,40.2,40.12,40.18,4300.0,39.7358,39.7556,39.6765,39.7358,4300.0
2022-12-09 13:50:00,40.2,40.24,40.13,40.16,13695.0,39.7556,39.7952,39.6864,39.7161,13695.0
2022-12-09 13:55:00,40.16,40.18,40.12,40.16,10070.0,39.7161,39.7358,39.6765,39.7161,10070.0
2022-12-09 14:00:00,40.16,40.18,40.03,40.05,9910.0,39.7161,39.7358,39.5875,39.6073,9910.0
2022-12-09 14:05:00,40.05,40.06,39.94,40.03,13992.0,39.6073,39.6172,39.4985,39.5875,13992.0
2022-12-09 14:10:00,40.03,40.14,39.99,40.14,10571.0,39.5875,39.6963,39.5479,39.6963,10571.0
2022-12-09 14:15:00,40.15,40.21,40.13,40.17,13322.0,39.7062,39.7655,39.6864,39.7259,13322.0
2022-12-09 14:20:00,40.18,40.19,40.12,40.16,8549.0,39.7358,39.7457,39.6765,39.7161,8549.0
2022-12-09 14:25:00,40.17,40.2,40.15,40.16,6815.0,39.7259,39.7556,39.7062,39.7161,6815.0
2022-12-09 14:30:00,40.18,40.2,40.11,40.17,8070.0,39.7358,39.7556,39.6666,39.7259,8070.0
2022-12-09 14:35:00,40.19,40.21,40.17,40.17,9807.0,39.7457,39.7655,39.7259,39.7259,9807.0
2022-12-09 14:40:00,40.19,40.19,40.08,40.13,19743.0,39.7457,39.7457,39.6369,39.6864,19743.0
2022-12-09 14:45:00,40.11,40.19,40.1,40.15,16949.0,39.6666,39.7457,39.6567,39.7062,16949.0
2022-12-09 14:50:00,40.12,40.16,40.08,40.15,9612.0,39.6765,39.7161,39.6369,39.7062,9612.0
2022-12-09 14:55:00,40.14,40.19,40.11,40.14,15243.0,39.6963,39.7457,39.6666,39.6963,15243.0
2022-12-09 15:00:00,40.14,40.19,40.1,40.17,13822.0,39.6963,39.7457,39.6567,39.7259,13822.0
2022-12-09 15:05:00,40.17,40.24,40.11,40.14,20839.0,39.7259,39.7952,39.6666,39.6963,20839.0
2022-12-09 15:10:00,40.13,40.19,40.1,40.19,21129.0,39.6864,39.7457,39.6567,39.7457,21129.0
2022-12-09 15:15:00,40.2,40.21,40.12,40.13,17380.0,39.7556,39.7655,39.6765,39.6864,17380.0
2022-12-09 15:20:00,40.13,40.16,40.07,40.08,14793.0,39.6864,39.7161,39.627,39.6369,14793.0
2022-12-09 15:25:00,40.07,40.1,40.04,40.05,6506.0,39.627,39.6567,39.5974,39.6073,6506.0
2022-12-09 15:30:00,40.03,40.09,39.98,40.0,187569.0,39.5875,39.6468,39.538,39.5578,187569.0
2022-12-09 15:35:00,40.01,40.02,39.85,39.85,22049.0,39.5677,39.5776,39.4095,39.4095,22049.0
2022-12-09 15:40:00,39.82,39.83,39.73,39.76,44002.0,39.3798,39.3897,39.2908,39.3205,44002.0
2022-12-09 15:45:00,39.75,39.84,39.72,39.73,33337.0,39.3106,39.3996,39.2809,39.2908,33337.0
2022-12-09 15:50:00,39.72,39.73,39.54,39.63,85828.0,39.2809,39.2908,39.1029,39.1919,85828.0
2022-12-09 15:55:00,39.64,39.67,39.52,39.54,100176.0,39.2018,39.2315,39.0831,39.1029,100176.0
2022-12-12 09:30:00,39.57,39.72,39.54,39.6,258084.0,39.1326,39.2809,39.1029,39.1622,258084.0
2022-12-12 09:35:00,39.62,39.69,39.37,39.38,40915.0,39.182,39.2512,38.9348,38.9447,40915.0
2022-12-12 09:40:00,39.39,39.5,39.36,39.47,21399.0,38.9546,39.0633,38.9249,39.0337,21399.0
2022-12-12 09:45:00,39.45,39.73,39.43,39.7,52781.0,39.0139,39.2908,38.9941,39.2611,52781.0
2022-12-12 09:50:00,39.7,39.79,39.62,39.63,38573.0,39.2611,39.3501,39.182,39.1919,38573.0
2022-12-12 09:55:00,39.64,39.77,39.61,39.7,42509.0,39.2018,39.3304,39.1721,39.2611,42509.0
2022-12-12 10:00:00,39.7,39.72,39.56,39.66,22687.0,39.2611,39.2809,39.1227,39.2216,22687.0
2022-12-12 10:05:00,39.65,39.67,39.57,39.63,15792.0,39.2117,39.2315,39.1326,39.1919,15792.0
2022-12-12 10:10:00,39.61,39.7,39.53,39.58,10782.0,39.1721,39.2611,39.093,39.1425,10782.0
2022-12-12 10:15:00,39.59,39.59,39.47,39.49,18505.0,39.1524,39.1524,39.0337,39.0535,18505.0
2022-12-12 10:20:00,39.48,39.57,39.44,39.55,22824.0,39.0436,39.1326,39.004,39.1128,22824.0
2022-12-12 10:25:00,39.56,39.64,39.52,39.58,30408.0,39.1227,39.2018,39.0831,39.1425,30408.0
2022-12-12 10:30:00,39.57,39.57,39.4,39.43,13705.0,39.1326,39.1326,38.9645,38.9941,13705.0
2022-12-12 10:35:00,39.42,39.49,39.39,39.45,18452.0,38.9842,39.0535,38.9546,39.0139,18452.0
2022-12-12 10:40:00,39.45,39.5,39.38,39.5,14521.0,39.0139,39.0633,38.9447,39.0633,14521.0
2022-12-12 10:45:00,39.49,39.49,39.31,39.33,20506.0,39.0535,39.0535,38.8754,38.8952,20506.0
2022-12-12 10:50:00,39.34,39.38,39.29,39.36,68085.0,38.9051,38.9447,38.8557,38.9249,68085.0
2022-12-12 10:55:00,39.37,39.48,39.37,39.47,8989.0,38.9348,39.0436,38.9348,39.0337,8989.0
2022-12-12 11:00:00,39.48,39.63,39.45,39.6,27014.0,39.0436,39.1919,39.0139,39.1622,27014.0
2022-12-12 11:05:00,39.61,39.76,39.61,39.74,31076.0,39.1721,39.3205,39.1721,39.3007,31076.0
2022-12-12 11:10:00,39.73,39.74,39.63,39.68,18632.0,39.2908,39.3007,39.1919,39.2414,18632.0
2022-12-12 11:15:00,39.67,39.7,39.6,39.63,11346.0,39.2315,39.2611,39.1622,39.1919,11346.0
2022-12-12 11:20:00,39.65,39.71,39.65,39.69,8672.0,39.2117,39.271,39.2117,39.2512,8672.0
2022-12-12 11:25:00,39.69,39.74,39.62,39.63,23705.0,39.2512,39.3007,39.182,39.1919,23705.0
2022-12-12 11:30:00,39.63,39.64,39.51,39.52,11042.0,39.1919,39.2018,39.0732,39.0831,11042.0
2022-12-12 11:35:00,39.52,39.56,39.5,39.56,9921.0,39.0831,39.1227,39.0633,39.1227,9921.0
2022-12-12 11:40:00,39.54,39.6,39.5,39.59,13782.0,39.1029,39.1622,39.0633,39.1524,13782.0
2022-12-12 11:45:00,39.59,39.69,39.59,39.66,8812.0,39.1524,39.2512,39.1524,39.2216,8812.0
2022-12-12 11:50:00,39.66,39.68,39.62,39.64,16123.0,39.2216,39.2414,39.182,39.2018,16123.0
2022-12-12 11:55:00,39.63,39.66,39.62,39.65,10854.0,39.1919,39.2216,39.182,39.2117,10854.0
2022-12-12 12:00:00,39.66,39.74,39.59,39.7,27825.0,39.2216,39.3007,39.1524,39.2611,27825.0
2022-12-12 12:05:00,39.71,39.71,39.6,39.61,10828.0,39.271,39.271,39.1622,39.1721,10828.0
2022-12-12 12:10:00,39.61,39.65,39.59,39.61,21830.0,39.1721,39.2117,39.1524,39.1721,21830.0
2022-12-12 12:15:00,39.61,39.68,39.6,39.68,13454.0,39.1721,39.2414,39.1622,39.2414,13454.0
2022-12-12 12:20:00,39.68,39.69,39.64,39.65,10701.0,39.2414,39.2512,39.2018,39.2117,10701.0
2022-12-12 12:25:00,39.65,39.67,39.57,39.64,14413.0,39.2117,39.2315,39.1326,39.2018,14413.0
2022-12-12 12:30:00,39.63,39.7,39.63,39.69,9029.0,39.1919,39.2611,39.1919,39.2512,9029.0
2022-12-12 12:35:00,39.69,39.72,39.65,39.69,12672.0,39.2512,39.2809,39.2117,39.2512,12672.0
2022-12-12 12:40:00,39.7,39.75,39.66,39.67,9453.0,39.2611,39.3106,39.2216,39.2315,9453.0
2022-12-12 12:45:00,39.69,39.72,39.67,39.67,8238.0,39.2512,39.2809,39.2315,39.2315,8238.0
2022-12-12 12:50:00,39.68,39.73,39.65,39.72,16285.0,39.2414,39.2908,39.2117,39.2809,16285.0
2022-12-12 12:55:00,39.72,39.74,39.72,39.73,11701.0,39.2809,39.3007,39.2809,39.2908,11701.0
2022-12-12 13:00:00,39.72,39.9,39.62,39.63,86903.0,39.2809,39.4589,39.182,39.1919,86903.0
2022-12-12 13:05:00,39.64,39.68,39.62,39.65,5686.0,39.2018,39.2414,39.182,39.2117,5686.0
2022-12-12 13:10:00,39.67,39.67,39.58,39.59,6755.0,39.2315,39.2315,39.1425,39.1524,6755.0
2022-12-12 13:15:00,39.58,39.65,39.56,39.62,42796.0,39.1425,39.2117,39.1227,39.182,42796.0
2022-12-12 13:20:00,39.62,39.66,39.61,39.61,6366.0,39.182,39.2216,39.1721,39.1721,6366.0
2022-12-12 13:25:00,39.6,39.66,39.6,39.66,9587.0,39.1622,39.2216,39.1622,39.2216,9587.0
2022-12-12 13:30:00,39.66,39.75,39.65,39.73,13475.0,39.2216,39.3106,39.2117,39.2908,13475.0
2022-12-12 13:35:00,39.71,39.72,39.64,39.69,6932.0,39.271,39.2809,39.2018,39.2512,6932.0
2022-12-12 13:40:00,39.7,39.73,39.69,39.72,7685.0,39.2611,39.2908,39.2512,39.2809,7685.0
2022-12-12 13:45:00,39.71,39.79,39.71,39.79,17886.0,39.271,39.3501,39.271,39.3501,17886.0
2022-12-12 13:50:00,39.8,39.82,39.76,39.77,9593.0,39.36,39.3798,39.3205,39.3304,9593.0
2022-12-12 13:55:00,39.73,39.76,39.72,39.75,6554.0,39.2908,39.3205,39.2809,39.3106,6554.0
2022-12-12 14:00:00,39.75,39.77,39.64,39.68,11302.0,39.3106,39.3304,39.2018,39.2414,11302.0
2022-12-12 14:05:00,39.68,39.71,39.64,39.67,17400.0,39.2414,39.271,39.2018,39.2315,17400.0
2022-12-12 14:10:00,39.69,39.71,39.63,39.71,10120.0,39.2512,39.271,39.1919,39.271,10120.0
2022-12-12 14:15:00,39.71,39.72,39.67,39.68,5996.0,39.271,39.2809,39.2315,39.2414,5996.0
2022-12-12 14:20:00,39.69,39.71,39.67,39.71,11151.0,39.2512,39.271,39.2315,39.271,11151.0
2022-12-12 14:25:00,39.7,39.78,39.69,39.75,29592.0,39.2611,39.3403,39.2512,39.3106,29592.0
2022-12-12 14:30:00,39.75,39.75,39.67,39.71,19145.0,39.3106,39.3106,39.2315,39.271,19145.0
2022-12-12 14:35:00,39.72,39.77,39.69,39.76,12271.0,39.2809,39.3304,39.2512,39.3205,12271.0
2022-12-12 14:40:00,39.77,39.84,39.77,39.82,18058.0,39.3304,39.3996,39.3304,39.3798,18058.0
2022-12-12 14:45:00,39.84,39.88,39.84,39.86,10965.0,39.3996,39.4391,39.3996,39.4194,10965.0
2022-12-12 14:50:00,39.86,39.99,39.86,39.98,16174.0,39.4194,39.5479,39.4194,39.538,16174.0
2022-12-12 14:55:00,40.0,40.08,40.0,40.05,44229.0,39.5578,39.6369,39.5578,39.6073,44229.0
2022-12-12 15:00:00,40.06,40.1,40.05,40.07,11118.0,39.6172,39.6567,39.6073,39.627,11118.0
2022-12-12 15:05:00,40.07,40.21,40.07,40.19,15579.0,39.627,39.7655,39.627,39.7457,15579.0
2022-12-12 15:10:00,40.19,40.24,40.08,40.1,36050.0,39.7457,39.7952,39.6369,39.6567,36050.0
2022-12-12 15:15:00,40.09,40.19,40.09,40.17,90214.0,39.6468,39.7457,39.6468,39.7259,90214.0
2022-12-12 15:20:00,40.16,40.34,40.15,40.33,91405.0,39.7161,39.8941,39.7062,39.8842,91405.0
2022-12-12 15:25:00,40.34,40.34,40.26,40.29,54963.0,39.8941,39.8941,39.8149,39.8446,54963.0
2022-12-12 15:30:00,40.3,40.36,40.26,40.34,36577.0,39.8545,39.9138,39.8149,39.8941,36577.0
2022-12-12 15:35:00,40.35,40.37,40.3,40.36,30578.0,39.904,39.9237,39.8545,39.9138,30578.0
2022-12-12 15:40:00,40.36,40.36,40.21,40.21,41087.0,39.9138,39.9138,39.7655,39.7655,41087.0
2022-12-12 15:45:00,40.2,40.25,40.18,40.25,35379.0,39.7556,39.8051,39.7358,39.8051,35379.0
2022-12-12 15:50:00,40.26,40.33,40.18,40.3,63068.0,39.8149,39.8842,39.7358,39.8545,63068.0
2022-12-12 15:55:00,40.31,40.52,40.31,40.5,218372.0,39.8644,40.0721,39.8644,40.0523,218372.0
2022-12-13 09:30:00,43.66,43.71,43.15,43.17,512465.0,43.1774,43.2268,42.673,42.6928,512465.0
2022-12-13 09:35:00,43.18,43.23,42.91,43.17,195855.0,42.7027,42.7521,42.4357,42.6928,195855.0
2022-12-13 09:40:00,43.16,43.52,43.16,43.44,95880.0,42.6829,43.0389,42.6829,42.9598,95880.0
2022-12-13 09:45:00,43.48,43.72,43.36,43.42,185399.0,42.9993,43.2367,42.8807,42.94,185399.0
2022-12-13 09:50:00,43.42,43.65,43.31,43.6,85226.0,42.94,43.1675,42.8312,43.118,85226.0
2022-12-13 09:55:00,43.61,43.67,43.39,43.4,68381.0,43.1279,43.1872,42.9103,42.9202,68381.0
2022-12-13 10:00:00,43.41,43.45,43.1,43.16,104391.0,42.9301,42.9697,42.6236,42.6829,104391.0
2022-12-13 10:05:00,43.15,43.16,42.73,43.09,97575.0,42.673,42.6829,42.2576,42.6137,97575.0
2022-12-13 10:10:00,43.09,43.19,42.96,43.07,72476.0,42.6137,42.7126,42.4851,42.5939,72476.0
2022-12-13 10:15:00,43.06,43.11,42.85,42.99,102968.0,42.584,42.6334,42.3763,42.5148,102968.0
2022-12-13 10:20:00,42.99,43.0,42.54,42.59,114526.0,42.5148,42.5247,42.0697,42.1192,114526.0
2022-12-13 10:25:00,42.61,42.63,42.34,42.41,117709.0,42.139,42.1587,41.872,41.9412,117709.0
2022-12-13 10:30:00,42.47,42.6,42.24,42.6,132144.0,42.0005,42.1291,41.7731,42.1291,132144.0
2022-12-13 10:35:00,42.61,42.61,41.96,41.97,124217.0,42.139,42.139,41.4962,41.506,124217.0
2022-12-13 10:40:00,41.97,42.32,41.97,42.31,116399.0,41.506,41.8522,41.506,41.8423,116399.0
2022-12-13 10:45:00,42.3,42.47,42.15,42.19,89617.0,41.8324,42.0005,41.6841,41.7236,89617.0
2022-12-13 10:50:00,42.16,42.42,42.11,42.29,51853.0,41.6939,41.9511,41.6445,41.8225,51853.0
2022-12-13 10:55:00,42.3,42.35,42.1,42.28,58498.0,41.8324,41.8818,41.6346,41.8126,58498.0
2022-12-13 11:00:00,42.35,42.43,42.2,42.31,63225.0,41.8818,41.961,41.7335,41.8423,63225.0
2022-12-13 11:05:00,42.31,42.36,42.15,42.29,21489.0,41.8423,41.8917,41.6841,41.8225,21489.0
2022-12-13 11:10:00,42.3,42.58,42.29,42.57,86698.0,41.8324,42.1093,41.8225,42.0994,86698.0
2022-12-13 11:15:00,42.56,42.59,42.38,42.38,49385.0,42.0895,42.1192,41.9115,41.9115,49385.0
2022-12-13 11:20:00,42.39,42.45,42.24,42.27,44302.0,41.9214,41.9807,41.7731,41.8027,44302.0
2022-12-13 11:25:00,42.27,42.32,42.18,42.31,39431.0,41.8027,41.8522,41.7137,41.8423,39431.0
2022-12-13 11:30:00,42.31,42.58,42.3,42.54,97040.0,41.8423,42.1093,41.8324,42.0697,97040.0
2022-12-13 11:35:00,42.56,42.61,42.36,42.44,35066.0,42.0895,42.139,41.8917,41.9708,35066.0
2022-12-13 11:40:00,42.44,42.44,42.25,42.28,20390.0,41.9708,41.9708,41.7829,41.8126,20390.0
2022-12-13 11:45:00,42.29,42.3,41.66,41.76,135511.0,41.8225,41.8324,41.1995,41.2984,135511.0
2022-12-13 11:50:00,41.77,41.79,41.5,41.59,122907.0,41.3083,41.328,41.0412,41.1302,122907.0
2022-12-13 11:55:00,41.55,41.67,41.48,41.67,77035.0,41.0907,41.2094,41.0215,41.2094,77035.0
2022-12-13 12:00:00,41.68,41.72,41.57,41.65,52557.0,41.2192,41.2588,41.1105,41.1896,52557.0
2022-12-13 12:05:00,41.65,41.77,41.52,41.52,66676.0,41.1896,41.3083,41.061,41.061,66676.0
2022-12-13 12:10:00,41.53,41.53,41.07,41.26,148693.0,41.0709,41.0709,40.616,40.8039,148693.0
2022-12-13 12:15:00,41.25,41.25,40.8,40.83,217804.0,40.794,40.794,40.349,40.3786,217804.0
2022-12-13 12:20:00,40.82,41.14,40.79,40.99,129228.0,40.3688,40.6852,40.3391,40.5369,129228.0
2022-12-13 12:25:00,40.98,41.06,40.85,40.89,56475.0,40.527,40.6061,40.3984,40.438,56475.0
2022-12-13 12:30:00,40.88,40.92,40.6,40.75,170043.0,40.4281,40.4676,40.1512,40.2995,170043.0
2022-12-13 12:35:00,40.75,41.03,40.71,41.02,69032.0,40.2995,40.5764,40.26,40.5665,69032.0
2022-12-13 12:40:00,41.01,41.03,40.8,40.97,63660.0,40.5567,40.5764,40.349,40.5171,63660.0
2022-12-13 12:45:00,40.97,41.04,40.67,40.69,99328.0,40.5171,40.5863,40.2204,40.2402,99328.0
2022-12-13 12:50:00,40.67,40.91,40.67,40.79,70624.0,40.2204,40.4578,40.2204,40.3391,70624.0
2022-12-13 12:55:00,40.78,40.98,40.75,40.97,38120.0,40.3292,40.527,40.2995,40.5171,38120.0
2022-12-13 13:00:00,40.97,41.1,40.88,40.98,104414.0,40.5171,40.6457,40.4281,40.527,104414.0
2022-12-13 13:05:00,40.99,41.03,40.82,40.88,33275.0,40.5369,40.5764,40.3688,40.4281,33275.0
2022-12-13 13:10:00,40.87,41.05,40.87,41.03,44519.0,40.4182,40.5962,40.4182,40.5764,44519.0
2022-12-13 13:15:00,41.04,41.28,41.0,41.24,96060.0,40.5863,40.8237,40.5468,40.7841,96060.0
2022-12-13 13:20:00,41.23,41.35,41.16,41.34,48473.0,40.7742,40.8929,40.705,40.883,48473.0
2022-12-13 13:25:00,41.35,41.37,41.24,41.33,27924.0,40.8929,40.9127,40.7841,40.8731,27924.0
2022-12-13 13:30:00,41.33,41.49,41.31,41.31,97916.0,40.8731,41.0313,40.8533,40.8533,97916.0
2022-12-13 13:35:00,41.33,41.4,41.24,41.34,51049.0,40.8731,40.9423,40.7841,40.883,51049.0
2022-12-13 13:40:00,41.31,41.38,41.22,41.38,60556.0,40.8533,40.9226,40.7643,40.9226,60556.0
2022-12-13 13:45:00,41.38,41.39,41.15,41.2,51615.0,40.9226,40.9325,40.6951,40.7446,51615.0
2022-12-13 13:50:00,41.2,41.26,41.0,41.01,56028.0,40.7446,40.8039,40.5468,40.5567,56028.0
2022-12-13 13:55:00,41.03,41.27,41.03,41.24,28278.0,40.5764,40.8138,40.5764,40.7841,28278.0
2022-12-13 14:00:00,41.25,41.36,41.17,41.32,69881.0,40.794,40.9028,40.7149,40.8632,69881.0
2022-12-13 14:05:00,41.32,41.34,41.12,41.19,24780.0,40.8632,40.883,40.6654,40.7347,24780.0
2022-12-13 14:10:00,41.13,41.24,41.09,41.21,26859.0,40.6753,40.7841,40.6358,40.7544,26859.0
2022-12-13 14:15:00,41.2,41.3,41.16,41.2,24467.0,40.7446,40.8434,40.705,40.7446,24467.0
2022-12-13 14:20:00,41.18,41.25,41.1,41.25,14115.0,40.7248,40.794,40.6457,40.794,14115.0
2022-12-13 14:25:00,41.27,41.32,41.25,41.32,19473.0,40.8138,40.8632,40.794,40.8632,19473.0
2022-12-13 14:30:00,41.33,41.36,41.23,41.31,19800.0,40.8731,40.9028,40.7742,40.8533,19800.0
2022-12-13 14:35:00,41.29,41.47,41.29,41.46,36364.0,40.8336,41.0116,40.8336,41.0017,36364.0
2022-12-13 14:40:00,41.45,41.73,41.43,41.7,56874.0,40.9918,41.2687,40.972,41.239,56874.0
2022-12-13 14:45:00,41.7,41.71,41.59,41.6,94680.0,41.239,41.2489,41.1302,41.1401,94680.0
2022-12-13 14:50:00,41.57,41.57,41.23,41.23,123814.0,41.1105,41.1105,40.7742,40.7742,123814.0
2022-12-13 14:55:00,41.23,41.32,41.19,41.29,41371.0,40.7742,40.8632,40.7347,40.8336,41371.0
2022-12-13 15:00:00,41.23,41.25,40.88,40.91,73198.0,40.7742,40.794,40.4281,40.4578,73198.0
2022-12-13 15:05:00,40.95,41.04,40.86,41.02,62875.0,40.4973,40.5863,40.4083,40.5665,62875.0
2022-12-13 15:10:00,41.02,41.05,40.91,40.98,41461.0,40.5665,40.5962,40.4578,40.527,41461.0
2022-12-13 15:15:00,40.97,41.29,40.96,41.23,58200.0,40.5171,40.8336,40.5072,40.7742,58200.0
2022-12-13 15:20:00,41.22,41.31,41.14,41.29,39092.0,40.7643,40.8533,40.6852,40.8336,39092.0
2022-12-13 15:25:00,41.29,41.34,41.2,41.32,157835.0,40.8336,40.883,40.7446,40.8632,157835.0
2022-12-13 15:30:00,41.32,41.59,41.32,41.53,113780.0,40.8632,41.1302,40.8632,41.0709,113780.0
2022-12-13 15:35:00,41.51,41.54,41.27,41.32,76278.0,41.0511,41.0808,40.8138,40.8632,76278.0
2022-12-13 15:40:00,41.3,41.45,41.26,41.44,55427.0,40.8434,40.9918,40.8039,40.9819,55427.0
2022-12-13 15:45:00,41.44,41.58,41.38,41.38,54381.0,40.9819,41.1204,40.9226,40.9226,54381.0
2022-12-13 15:50:00,41.39,41.65,41.39,41.59,177394.0,40.9325,41.1896,40.9325,41.1302,177394.0
2022-12-13 15:55:00,41.59,41.59,41.34,41.4,129212.0,41.1302,41.1302,40.883,40.9423,129212.0
2022-12-14 09:30:00,41.18,41.6,41.18,41.58,114644.0,40.7248,41.1401,40.7248,41.1204,114644.0
2022-12-14 09:35:00,41.57,41.7,41.47,41.64,64715.0,41.1105,41.239,41.0116,41.1797,64715.0
2022-12-14 09:40:00,41.62,41.65,41.53,41.56,22264.0,41.1599,41.1896,41.0709,41.1006,22264.0
2022-12-14 09:45:00,41.56,41.62,41.44,41.56,36508.0,41.1006,41.1599,40.9819,41.1006,36508.0
2022-12-14 09:50:00,41.58,41.71,41.52,41.68,27698.0,41.1204,41.2489,41.061,41.2192,27698.0
2022-12-14 09:55:00,41.63,41.79,41.62,41.71,36935.0,41.1698,41.328,41.1599,41.2489,36935.0
2022-12-14 10:00:00,41.75,41.82,41.68,41.79,40827.0,41.2885,41.3577,41.2192,41.328,40827.0
2022-12-14 10:05:00,41.78,41.93,41.77,41.9,33201.0,41.3181,41.4665,41.3083,41.4368,33201.0
2022-12-14 10:10:00,41.89,41.98,41.88,41.93,12651.0,41.4269,41.5159,41.417,41.4665,12651.0
2022-12-14 10:15:00,41.92,41.95,41.85,41.92,26941.0,41.4566,41.4863,41.3874,41.4566,26941.0
2022-12-14 10:20:00,41.92,41.95,41.81,41.83,31606.0,41.4566,41.4863,41.3478,41.3676,31606.0
2022-12-14 10:25:00,41.81,41.98,41.81,41.91,27525.0,41.3478,41.5159,41.3478,41.4467,27525.0
2022-12-14 10:30:00,41.9,41.9,41.75,41.78,11395.0,41.4368,41.4368,41.2885,41.3181,11395.0
2022-12-14 10:35:00,41.81,41.84,41.72,41.76,13570.0,41.3478,41.3775,41.2588,41.2984,13570.0
2022-12-14 10:40:00,41.77,41.95,41.77,41.89,21867.0,41.3083,41.4863,41.3083,41.4269,21867.0
2022-12-14 10:45:00,41.9,41.93,41.86,41.91,28550.0,41.4368,41.4665,41.3973,41.4467,28550.0
2022-12-14 10:50:00,41.93,41.96,41.83,41.88,17459.0,41.4665,41.4962,41.3676,41.417,17459.0
2022-12-14 10:55:00,41.84,41.91,41.81,41.86,23439.0,41.3775,41.4467,41.3478,41.3973,23439.0
2022-12-14 11:00:00,41.88,42.05,41.87,42.0,28796.0,41.417,41.5852,41.4071,41.5357,28796.0
2022-12-14 11:05:00,41.99,41.99,41.8,41.81,25071.0,41.5258,41.5258,41.3379,41.3478,25071.0
2022-12-14 11:10:00,41.8,41.89,41.78,41.89,20527.0,41.3379,41.4269,41.3181,41.4269,20527.0
2022-12-14 11:15:00,41.9,41.91,41.81,41.91,8316.0,41.4368,41.4467,41.3478,41.4467,8316.0
2022-12-14 11:20:00,41.91,41.99,41.87,41.98,10987.0,41.4467,41.5258,41.4071,41.5159,10987.0
2022-12-14 11:25:00,41.97,42.02,41.9,42.01,16830.0,41.506,41.5555,41.4368,41.5456,16830.0
2022-12-14 11:30:00,42.0,42.02,41.94,41.97,14640.0,41.5357,41.5555,41.4764,41.506,14640.0
2022-12-14 11:35:00,41.96,42.07,41.92,42.05,51117.0,41.4962,41.6049,41.4566,41.5852,51117.0
2022-12-14 11:40:00,42.05,42.1,42.02,42.03,21681.0,41.5852,41.6346,41.5555,41.5654,21681.0
2022-12-14 11:45:00,42.04,42.04,41.95,41.97,26702.0,41.5753,41.5753,41.4863,41.506,26702.0
2022-12-14 11:50:00,41.96,41.99,41.92,41.94,25843.0,41.4962,41.5258,41.4566,41.4764,25843.0
2022-12-14 11:55:00,41.95,41.97,41.89,41.91,10099.0,41.4863,41.506,41.4269,41.4467,10099.0
2022-12-14 12:00:00,41.91,41.91,41.83,41.84,17170.0,41.4467,41.4467,41.3676,41.3775,17170.0
2022-12-14 12:05:00,41.83,41.91,41.82,41.9,8023.0,41.3676,41.4467,41.3577,41.4368,8023.0
2022-12-14 12:10:00,41.9,41.91,41.8,41.82,15605.0,41.4368,41.4467,41.3379,41.3577,15605.0
2022-12-14 12:15:00,41.84,41.84,41.72,41.78,16324.0,41.3775,41.3775,41.2588,41.3181,16324.0
2022-12-14 12:20:00,41.76,41.81,41.71,41.78,7988.0,41.2984,41.3478,41.2489,41.3181,7988.0
2022-12-14 12:25:00,41.79,41.81,41.65,41.71,30805.0,41.328,41.3478,41.1896,41.2489,30805.0
2022-12-14 12:30:00,41.71,41.76,41.67,41.69,10345.0,41.2489,41.2984,41.2094,41.2291,10345.0
2022-12-14 12:35:00,41.69,41.76,41.65,41.74,21293.0,41.2291,41.2984,41.1896,41.2786,21293.0
2022-12-14 12:40:00,41.75,41.77,41.68,41.71,5580.0,41.2885,41.3083,41.2192,41.2489,5580.0
2022-12-14 12:45:00,41.7,41.73,41.67,41.71,14664.0,41.239,41.2687,41.2094,41.2489,14664.0
2022-12-14 12:50:00,41.7,41.7,41.64,41.66,8608.0,41.239,41.239,41.1797,41.1995,8608.0
2022-12-14 12:55:00,41.66,41.7,41.63,41.64,20199.0,41.1995,41.239,41.1698,41.1797,20199.0
2022-12-14 13:00:00,41.63,41.79,41.63,41.79,23126.0,41.1698,41.328,41.1698,41.328,23126.0
2022-12-14 13:05:00,41.78,41.83,41.77,41.79,12304.0,41.3181,41.3676,41.3083,41.328,12304.0
2022-12-14 13:10:00,41.8,41.83,41.7,41.7,11877.0,41.3379,41.3676,41.239,41.239,11877.0
2022-12-14 13:15:00,41.69,41.73,41.6,41.65,31773.0,41.2291,41.2687,41.1401,41.1896,31773.0
2022-12-14 13:20:00,41.67,41.76,41.67,41.71,27703.0,41.2094,41.2984,41.2094,41.2489,27703.0
2022-12-14 13:25:00,41.7,41.78,41.66,41.77,21494.0,41.239,41.3181,41.1995,41.3083,21494.0
2022-12-14 13:30:00,41.77,41.92,41.77,41.92,31966.0,41.3083,41.4566,41.3083,41.4566,31966.0
2022-12-14 13:35:00,41.92,42.13,41.92,42.13,68624.0,41.4566,41.6643,41.4566,41.6643,68624.0
2022-12-14 13:40:00,42.13,42.15,42.05,42.13,36147.0,41.6643,41.6841,41.5852,41.6643,36147.0
2022-12-14 13:45:00,42.12,42.14,42.04,42.05,53417.0,41.6544,41.6742,41.5753,41.5852,53417.0
2022-12-14 13:50:00,42.05,42.07,41.96,42.06,23937.0,41.5852,41.6049,41.4962,41.595,23937.0
2022-12-14 13:55:00,42.05,42.17,41.99,42.03,48475.0,41.5852,41.7038,41.5258,41.5654,48475.0
2022-12-14 14:00:00,41.94,41.95,40.58,41.02,645740.0,41.4764,41.4863,40.1314,40.5665,645740.0
2022-12-14 14:05:00,41.02,41.06,40.42,40.67,262495.0,40.5665,40.6061,39.9732,40.2204,262495.0
2022-12-14 14:10:00,40.64,41.12,40.51,40.97,300783.0,40.1907,40.6654,40.0622,40.5171,300783.0
2022-12-14 14:15:00,40.95,41.05,40.79,40.93,109452.0,40.4973,40.5962,40.3391,40.4775,109452.0
2022-12-14 14:20:00,40.88,40.95,40.72,40.74,45461.0,40.4281,40.4973,40.2699,40.2896,45461.0
2022-12-14 14:25:00,40.78,41.0,40.73,40.83,60414.0,40.3292,40.5468,40.2797,40.3786,60414.0
2022-12-14 14:30:00,40.73,40.88,39.83,39.92,238993.0,40.2797,40.4281,39.3897,39.4787,238993.0
2022-12-14 14:35:00,39.83,40.34,39.83,40.3,116819.0,39.3897,39.8941,39.3897,39.8545,116819.0
2022-12-14 14:40:00,40.28,40.93,40.08,40.64,259463.0,39.8347,40.4775,39.6369,40.1907,259463.0
2022-12-14 14:45:00,40.69,40.69,40.14,40.47,90234.0,40.2402,40.2402,39.6963,40.0226,90234.0
2022-12-14 14:50:00,40.53,40.63,40.22,40.52,245613.0,40.082,40.1809,39.7754,40.0721,245613.0
2022-12-14 14:55:00,40.53,40.65,40.36,40.55,44797.0,40.082,40.2006,39.9138,40.1017,44797.0
2022-12-14 15:00:00,40.56,41.14,40.45,41.1,144336.0,40.1116,40.6852,40.0028,40.6457,144336.0
2022-12-14 15:05:00,41.1,41.12,40.8,40.96,89751.0,40.6457,40.6654,40.349,40.5072,89751.0
2022-12-14 15:10:00,41.0,41.76,40.95,41.53,256692.0,40.5468,41.2984,40.4973,41.0709,256692.0
2022-12-14 15:15:00,41.56,41.57,41.02,41.28,131679.0,41.1006,41.1105,40.5665,40.8237,131679.0
2022-12-14 15:20:00,41.3,41.37,41.12,41.21,108492.0,40.8434,40.9127,40.6654,40.7544,108492.0
2022-12-14 15:25:00,41.2,41.24,40.55,40.56,134763.0,40.7446,40.7841,40.1017,40.1116,134763.0
2022-12-14 15:30:00,40.55,40.61,40.32,40.5,216713.0,40.1017,40.1611,39.8743,40.0523,216713.0
2022-12-14 15:35:00,40.52,40.66,40.32,40.55,133979.0,40.0721,40.2105,39.8743,40.1017,133979.0
2022-12-14 15:40:00,40.54,40.8,40.49,40.8,121404.0,40.0919,40.349,40.0424,40.349,121404.0
2022-12-14 15:45:00,40.8,40.8,40.57,40.75,58822.0,40.349,40.349,40.1215,40.2995,58822.0
2022-12-14 15:50:00,40.74,41.1,40.71,40.95,140918.0,40.2896,40.6457,40.26,40.4973,140918.0
2022-12-14 15:55:00,40.95,40.95,40.73,40.73,173329.0,40.4973,40.4973,40.2797,40.2797,173329.0
2022-12-15 09:30:00,39.52,39.73,39.16,39.23,235397.0,39.0831,39.2908,38.7271,38.7963,235397.0
2022-12-15 09:35:00,39.23,39.33,39.09,39.29,177951.0,38.7963,38.8952,38.6579,38.8557,177951.0
2022-12-15 09:40:00,39.3,39.35,39.16,39.31,65537.0,38.8656,38.915,38.7271,38.8754,65537.0
2022-12-15 09:45:00,39.32,39.32,38.99,39.0,81794.0,38.8853,38.8853,38.559,38.5689,81794.0
2022-12-15 09:50:00,39.02,39.11,38.97,38.99,138736.0,38.5887,38.6777,38.5392,38.559,138736.0
2022-12-15 09:55:00,39.02,39.07,38.68,38.79,113535.0,38.5887,38.6381,38.2524,38.3612,113535.0
2022-12-15 10:00:00,38.81,38.82,38.48,38.49,124983.0,38.381,38.3909,38.0546,38.0645,124983.0
2022-12-15 10:05:00,38.5,38.65,38.47,38.62,91440.0,38.0744,38.2227,38.0447,38.1931,91440.0
2022-12-15 10:10:00,38.61,38.68,38.58,38.64,76228.0,38.1832,38.2524,38.1535,38.2129,76228.0
2022-12-15 10:15:00,38.6,38.81,38.53,38.78,80928.0,38.1733,38.381,38.1041,38.3513,80928.0
2022-12-15 10:20:00,38.77,38.78,38.61,38.68,61184.0,38.3414,38.3513,38.1832,38.2524,61184.0
2022-12-15 10:25:00,38.68,38.74,38.6,38.64,51659.0,38.2524,38.3117,38.1733,38.2129,51659.0
2022-12-15 10:30:00,38.63,38.69,38.43,38.59,90259.0,38.203,38.2623,38.0052,38.1634,90259.0
2022-12-15 10:35:00,38.59,38.72,38.57,38.7,114128.0,38.1634,38.292,38.1436,38.2722,114128.0
2022-12-15 10:40:00,38.69,38.72,38.62,38.69,64362.0,38.2623,38.292,38.1931,38.2623,64362.0
2022-12-15 10:45:00,38.69,38.75,38.53,38.53,105023.0,38.2623,38.3216,38.1041,38.1041,105023.0
2022-12-15 10:50:00,38.52,38.55,38.43,38.47,72402.0,38.0942,38.1238,38.0052,38.0447,72402.0
2022-12-15 10:55:00,38.5,38.5,38.33,38.41,111080.0,38.0744,38.0744,37.9063,37.9854,111080.0
2022-12-15 11:00:00,38.41,38.53,38.41,38.47,62939.0,37.9854,38.1041,37.9854,38.0447,62939.0
2022-12-15 11:05:00,38.46,38.47,38.24,38.27,108480.0,38.0348,38.0447,37.8173,37.8469,108480.0
2022-12-15 11:10:00,38.29,38.3,38.1,38.14,87834.0,37.8667,37.8766,37.6788,37.7184,87834.0
2022-12-15 11:15:00,38.14,38.27,38.03,38.26,118187.0,37.7184,37.8469,37.6096,37.8371,118187.0
2022-12-15 11:20:00,38.23,38.32,38.2,38.2,47361.0,37.8074,37.8964,37.7777,37.7777,47361.0
2022-12-15 11:25:00,38.21,38.28,38.2,38.25,32612.0,37.7876,37.8568,37.7777,37.8272,32612.0
2022-12-15 11:30:00,38.26,38.28,38.16,38.28,52312.0,37.8371,37.8568,37.7382,37.8568,52312.0
2022-12-15 11:35:00,38.28,38.34,38.18,38.29,36889.0,37.8568,37.9162,37.7579,37.8667,36889.0
2022-12-15 11:40:00,38.28,38.28,38.08,38.13,28081.0,37.8568,37.8568,37.659,37.7085,28081.0
2022-12-15 11:45:00,38.14,38.25,38.08,38.08,48002.0,37.7184,37.8272,37.659,37.659,48002.0
2022-12-15 11:50:00,38.05,38.16,38.03,38.12,55784.0,37.6294,37.7382,37.6096,37.6986,55784.0
2022-12-15 11:55:00,38.13,38.17,38.06,38.09,33340.0,37.7085,37.748,37.6393,37.6689,33340.0
2022-12-15 12:00:00,38.1,38.25,38.09,38.13,51429.0,37.6788,37.8272,37.6689,37.7085,51429.0
2022-12-15 12:05:00,38.13,38.2,38.11,38.18,38391.0,37.7085,37.7777,37.6887,37.7579,38391.0
2022-12-15 12:10:00,38.19,38.22,38.07,38.2,49729.0,37.7678,37.7975,37.6492,37.7777,49729.0
2022-12-15 12:15:00,38.22,38.29,38.17,38.26,46402.0,37.7975,37.8667,37.748,37.8371,46402.0
2022-12-15 12:20:00,38.25,38.25,38.08,38.09,60107.0,37.8272,37.8272,37.659,37.6689,60107.0
2022-12-15 12:25:00,38.09,38.19,38.09,38.19,94917.0,37.6689,37.7678,37.6689,37.7678,94917.0
2022-12-15 12:30:00,38.17,38.29,38.15,38.27,114865.0,37.748,37.8667,37.7283,37.8469,114865.0
2022-12-15 12:35:00,38.27,38.29,38.11,38.16,66051.0,37.8469,37.8667,37.6887,37.7382,66051.0
2022-12-15 12:40:00,38.14,38.16,38.06,38.06,228549.0,37.7184,37.7382,37.6393,37.6393,228549.0
2022-12-15 12:45:00,38.06,38.1,38.0,38.05,54957.0,37.6393,37.6788,37.5799,37.6294,54957.0
2022-12-15 12:50:00,38.06,38.11,38.06,38.06,35072.0,37.6393,37.6887,37.6393,37.6393,35072.0
2022-12-15 12:55:00,38.05,38.05,37.87,37.93,95759.0,37.6294,37.6294,37.4514,37.5107,95759.0
2022-12-15 13:00:00,37.93,37.98,37.88,37.92,47762.0,37.5107,37.5601,37.4613,37.5008,47762.0
2022-12-15 13:05:00,37.91,37.93,37.7,37.79,80206.0,37.4909,37.5107,37.2832,37.3722,80206.0
2022-12-15 13:10:00,37.78,37.84,37.76,37.79,25712.0,37.3624,37.4217,37.3426,37.3722,25712.0
2022-12-15 13:15:00,37.78,37.86,37.77,37.77,196926.0,37.3624,37.4415,37.3525,37.3525,196926.0
2022-12-15 13:20:00,37.77,37.82,37.72,37.74,26068.0,37.3525,37.4019,37.303,37.3228,26068.0
2022-12-15 13:25:00,37.73,37.81,37.72,37.81,18241.0,37.3129,37.392,37.303,37.392,18241.0
2022-12-15 13:30:00,37.8,37.82,37.71,37.78,36379.0,37.3821,37.4019,37.2931,37.3624,36379.0
2022-12-15 13:35:00,37.79,37.91,37.74,37.88,27446.0,37.3722,37.4909,37.3228,37.4613,27446.0
2022-12-15 13:40:00,37.88,37.89,37.74,37.75,22379.0,37.4613,37.4711,37.3228,37.3327,22379.0
2022-12-15 13:45:00,37.78,37.8,37.75,37.75,34949.0,37.3624,37.3821,37.3327,37.3327,34949.0
2022-12-15 13:50:00,37.74,37.78,37.65,37.72,45729.0,37.3228,37.3624,37.2338,37.303,45729.0
2022-12-15 13:55:00,37.72,37.84,37.72,37.84,57204.0,37.303,37.4217,37.303,37.4217,57204.0
2022-12-15 14:00:00,37.86,37.91,37.79,37.83,42132.0,37.4415,37.4909,37.3722,37.4118,42132.0
2022-12-15 14:05:00,37.82,37.87,37.75,37.75,32915.0,37.4019,37.4514,37.3327,37.3327,32915.0
2022-12-15 14:10:00,37.76,37.81,37.74,37.77,11819.0,37.3426,37.392,37.3228,37.3525,11819.0
2022-12-15 14:15:00,37.79,37.82,37.73,37.78,19266.0,37.3722,37.4019,37.3129,37.3624,19266.0
2022-12-15 14:20:00,37.78,37.83,37.75,37.76,19744.0,37.3624,37.4118,37.3327,37.3426,19744.0
2022-12-15 14:25:00,37.77,37.8,37.71,37.78,21057.0,37.3525,37.3821,37.2931,37.3624,21057.0
2022-12-15 14:30:00,37.76,37.94,37.76,37.91,20592.0,37.3426,37.5206,37.3426,37.4909,20592.0
2022-12-15 14:35:00,37.89,38.08,37.85,38.01,78535.0,37.4711,37.659,37.4316,37.5898,78535.0
2022-12-15 14:40:00,38.01,38.12,38.0,38.1,37424.0,37.5898,37.6986,37.5799,37.6788,37424.0
2022-12-15 14:45:00,38.1,38.11,37.93,37.97,54752.0,37.6788,37.6887,37.5107,37.5503,54752.0
2022-12-15 14:50:00,37.98,38.09,37.91,38.08,52591.0,37.5601,37.6689,37.4909,37.659,52591.0
2022-12-15 14:55:00,38.07,38.17,38.04,38.16,156891.0,37.6492,37.748,37.6195,37.7382,156891.0
2022-12-15 15:00:00,38.17,38.27,38.16,38.19,65714.0,37.748,37.8469,37.7382,37.7678,65714.0
2022-12-15 15:05:00,38.2,38.26,38.14,38.25,48768.0,37.7777,37.8371,37.7184,37.8272,48768.0
2022-12-15 15:10:00,38.26,38.27,38.03,38.05,116593.0,37.8371,37.8469,37.6096,37.6294,116593.0
2022-12-15 15:15:00,38.05,38.13,38.01,38.01,247828.0,37.6294,37.7085,37.5898,37.5898,247828.0
2022-12-15 15:20:00,38.01,38.1,37.97,38.06,54079.0,37.5898,37.6788,37.5503,37.6393,54079.0
2022-12-15 15:25:00,38.04,38.26,38.02,38.22,97389.0,37.6195,37.8371,37.5997,37.7975,97389.0
2022-12-15 15:30:00,38.23,38.25,38.12,38.23,79357.0,37.8074,37.8272,37.6986,37.8074,79357.0
2022-12-15 15:35:00,38.21,38.23,38.0,38.04,83395.0,37.7876,37.8074,37.5799,37.6195,83395.0
2022-12-15 15:40:00,38.05,38.06,37.83,37.83,95646.0,37.6294,37.6393,37.4118,37.4118,95646.0
2022-12-15 15:45:00,37.83,37.91,37.81,37.87,111724.0,37.4118,37.4909,37.392,37.4514,111724.0
2022-12-15 15:50:00,37.87,37.97,37.87,37.97,128129.0,37.4514,37.5503,37.4514,37.5503,128129.0
2022-12-15 15:55:00,37.97,38.04,37.87,38.01,309570.0,37.5503,37.6195,37.4514,37.5898,309570.0
2022-12-16 09:30:00,37.79,38.0,37.67,37.89,441163.0,37.3722,37.5799,37.2536,37.4711,441163.0
2022-12-16 09:35:00,37.89,37.95,37.72,37.74,215768.0,37.4711,37.5305,37.303,37.3228,215768.0
2022-12-16 09:40:00,37.74,37.96,37.67,37.87,143874.0,37.3228,37.5404,37.2536,37.4514,143874.0
2022-12-16 09:45:00,37.93,38.21,37.73,38.21,229531.0,37.5107,37.7876,37.3129,37.7876,229531.0
2022-12-16 09:50:00,38.21,38.23,38.05,38.17,90109.0,37.7876,37.8074,37.6294,37.748,90109.0
2022-12-16 09:55:00,38.18,38.18,38.0,38.0,46207.0,37.7579,37.7579,37.5799,37.5799,46207.0
2022-12-16 10:00:00,37.99,37.99,37.7,37.73,65485.0,37.57,37.57,37.2832,37.3129,65485.0
2022-12-16 10:05:00,37.74,37.8,37.54,37.54,44986.0,37.3228,37.3821,37.125,37.125,44986.0
2022-12-16 10:10:00,37.53,37.6,37.42,37.46,41480.0,37.1151,37.1844,37.0063,37.0459,41480.0
2022-12-16 10:15:00,37.43,37.53,37.37,37.48,44447.0,37.0162,37.1151,36.9569,37.0657,44447.0
2022-12-16 10:20:00,37.47,37.47,37.28,37.28,37435.0,37.0558,37.0558,36.8679,36.8679,37435.0
2022-12-16 10:25:00,37.28,37.4,37.22,37.22,67405.0,36.8679,36.9866,36.8086,36.8086,67405.0
2022-12-16 10:30:00,37.22,37.32,37.12,37.15,59379.0,36.8086,36.9074,36.7097,36.7393,59379.0
2022-12-16 10:35:00,37.17,37.27,37.06,37.25,78536.0,36.7591,36.858,36.6503,36.8382,78536.0
2022-12-16 10:40:00,37.24,37.38,37.18,37.33,37179.0,36.8283,36.9668,36.769,36.9173,37179.0
2022-12-16 10:45:00,37.3,37.33,37.14,37.18,71239.0,36.8877,36.9173,36.7294,36.769,71239.0
2022-12-16 10:50:00,37.19,37.29,37.14,37.27,51604.0,36.7789,36.8778,36.7294,36.858,51604.0
2022-12-16 10:55:00,37.27,37.35,37.23,37.34,23019.0,36.858,36.9371,36.8184,36.9272,23019.0
2022-12-16 11:00:00,37.34,37.37,37.21,37.24,14224.0,36.9272,36.9569,36.7987,36.8283,14224.0
2022-12-16 11:05:00,37.26,37.31,37.17,37.17,19271.0,36.8481,36.8976,36.7591,36.7591,19271.0
2022-12-16 11:10:00,37.16,37.33,37.02,37.33,63064.0,36.7492,36.9173,36.6108,36.9173,63064.0
2022-12-16 11:15:00,37.32,37.38,37.24,37.27,38051.0,36.9074,36.9668,36.8283,36.858,38051.0
2022-12-16 11:20:00,37.27,37.27,37.04,37.05,20805.0,36.858,36.858,36.6305,36.6404,20805.0
2022-12-16 11:25:00,37.09,37.18,37.05,37.08,32299.0,36.68,36.769,36.6404,36.6701,32299.0
2022-12-16 11:30:00,37.08,37.26,37.08,37.21,30803.0,36.6701,36.8481,36.6701,36.7987,30803.0
2022-12-16 11:35:00,37.21,37.27,37.19,37.23,35682.0,36.7987,36.858,36.7789,36.8184,35682.0
2022-12-16 11:40:00,37.23,37.24,37.11,37.16,27402.0,36.8184,36.8283,36.6998,36.7492,27402.0
2022-12-16 11:45:00,37.16,37.2,36.96,36.97,118438.0,36.7492,36.7888,36.5514,36.5613,118438.0
2022-12-16 11:50:00,36.99,37.12,36.99,37.09,29271.0,36.5811,36.7097,36.5811,36.68,29271.0
2022-12-16 11:55:00,37.09,37.09,36.93,37.0,19832.0,36.68,36.68,36.5218,36.591,19832.0
2022-12-16 12:00:00,36.98,37.06,36.95,37.05,42352.0,36.5712,36.6503,36.5415,36.6404,42352.0
2022-12-16 12:05:00,37.05,37.06,36.99,36.99,29682.0,36.6404,36.6503,36.5811,36.5811,29682.0
2022-12-16 12:10:00,36.99,37.05,36.94,36.96,41480.0,36.5811,36.6404,36.5316,36.5514,41480.0
2022-12-16 12:15:00,36.97,37.11,36.93,37.11,41364.0,36.5613,36.6998,36.5218,36.6998,41364.0
2022-12-16 12:20:00,37.1,37.11,37.01,37.09,28007.0,36.6899,36.6998,36.6009,36.68,28007.0
2022-12-16 12:25:00,37.1,37.12,37.07,37.12,45261.0,36.6899,36.7097,36.6602,36.7097,45261.0
2022-12-16 12:30:00,37.1,37.14,37.07,37.13,26114.0,36.6899,36.7294,36.6602,36.7195,26114.0
2022-12-16 12:35:00,37.13,37.31,37.11,37.21,34948.0,36.7195,36.8976,36.6998,36.7987,34948.0
2022-12-16 12:40:00,37.21,37.21,37.04,37.04,36122.0,36.7987,36.7987,36.6305,36.6305,36122.0
2022-12-16 12:45:00,37.05,37.06,36.99,37.02,19954.0,36.6404,36.6503,36.5811,36.6108,19954.0
2022-12-16 12:50:00,37.02,37.04,36.94,36.95,38620.0,36.6108,36.6305,36.5316,36.5415,38620.0
2022-12-16 12:55:00,36.94,36.96,36.88,36.91,40416.0,36.5316,36.5514,36.4723,36.502,40416.0
2022-12-16 13:00:00,36.93,36.96,36.88,36.91,25417.0,36.5218,36.5514,36.4723,36.502,25417.0
2022-12-16 13:05:00,36.89,36.95,36.87,36.93,60767.0,36.4822,36.5415,36.4624,36.5218,60767.0
2022-12-16 13:10:00,36.93,36.97,36.89,36.91,18737.0,36.5218,36.5613,36.4822,36.502,18737.0
2022-12-16 13:15:00,36.91,37.01,36.91,36.93,13549.0,36.502,36.6009,36.502,36.5218,13549.0
2022-12-16 13:20:00,36.9,36.94,36.88,36.92,12572.0,36.4921,36.5316,36.4723,36.5119,12572.0
2022-12-16 13:25:00,36.91,36.92,36.88,36.89,21871.0,36.502,36.5119,36.4723,36.4822,21871.0
2022-12-16 13:30:00,36.88,37.02,36.87,37.0,49683.0,36.4723,36.6108,36.4624,36.591,49683.0
2022-12-16 13:35:00,36.99,37.03,36.93,36.93,22149.0,36.5811,36.6207,36.5218,36.5218,22149.0
2022-12-16 13:40:00,36.93,37.0,36.91,36.98,32099.0,36.5218,36.591,36.502,36.5712,32099.0
2022-12-16 13:45:00,36.98,37.08,36.96,37.05,19344.0,36.5712,36.6701,36.5514,36.6404,19344.0
2022-12-16 13:50:00,37.05,37.05,36.96,36.98,20014.0,36.6404,36.6404,36.5514,36.5712,20014.0
2022-12-16 13:55:00,36.99,37.02,36.93,36.98,12057.0,36.5811,36.6108,36.5218,36.5712,12057.0
2022-12-16 14:00:00,36.97,37.04,36.94,37.01,12199.0,36.5613,36.6305,36.5316,36.6009,12199.0
2022-12-16 14:05:00,36.98,37.07,36.96,37.07,14557.0,36.5712,36.6602,36.5514,36.6602,14557.0
2022-12-16 14:10:00,37.06,37.18,37.06,37.16,27506.0,36.6503,36.769,36.6503,36.7492,27506.0
2022-12-16 14:15:00,37.16,37.19,37.09,37.11,24881.0,36.7492,36.7789,36.68,36.6998,24881.0
2022-12-16 14:20:00,37.11,37.12,37.01,37.02,14818.0,36.6998,36.7097,36.6009,36.6108,14818.0
2022-12-16 14:25:00,37.02,37.04,36.96,36.97,11063.0,36.6108,36.6305,36.5514,36.5613,11063.0
2022-12-16 14:30:00,36.96,36.96,36.82,36.83,26379.0,36.5514,36.5514,36.413,36.4229,26379.0
2022-12-16 14:35:00,36.85,36.93,36.84,36.88,15400.0,36.4426,36.5218,36.4328,36.4723,15400.0
2022-12-16 14:40:00,36.87,36.92,36.87,36.91,20603.0,36.4624,36.5119,36.4624,36.502,20603.0
2022-12-16 14:45:00,36.94,36.96,36.87,36.95,38407.0,36.5316,36.5514,36.4624,36.5415,38407.0
2022-12-16 14:50:00,36.96,37.07,36.96,37.06,30561.0,36.5514,36.6602,36.5514,36.6503,30561.0
2022-12-16 14:55:00,37.08,37.25,37.04,37.18,51417.0,36.6701,36.8382,36.6305,36.769,51417.0
2022-12-16 15:00:00,37.17,37.25,37.16,37.16,22869.0,36.7591,36.8382,36.7492,36.7492,22869.0
2022-12-16 15:05:00,37.17,37.17,37.06,37.08,47013.0,36.7591,36.7591,36.6503,36.6701,47013.0
2022-12-16 15:10:00,37.08,37.32,37.07,37.3,37592.0,36.6701,36.9074,36.6602,36.8877,37592.0
2022-12-16 15:15:00,37.3,37.46,37.3,37.31,26848.0,36.8877,37.0459,36.8877,36.8976,26848.0
2022-12-16 15:20:00,37.31,37.39,37.28,37.37,65032.0,36.8976,36.9767,36.8679,36.9569,65032.0
2022-12-16 15:25:00,37.39,37.45,37.34,37.41,27279.0,36.9767,37.036,36.9272,36.9965,27279.0
2022-12-16 15:30:00,37.42,37.59,37.42,37.51,65104.0,37.0063,37.1745,37.0063,37.0953,65104.0
2022-12-16 15:35:00,37.51,37.58,37.42,37.52,103640.0,37.0953,37.1646,37.0063,37.1052,103640.0
2022-12-16 15:40:00,37.51,37.6,37.46,37.46,34816.0,37.0953,37.1844,37.0459,37.0459,34816.0
2022-12-16 15:45:00,37.44,37.54,37.36,37.39,88831.0,37.0261,37.125,36.947,36.9767,88831.0
2022-12-16 15:50:00,37.37,37.46,37.18,37.34,151847.0,36.9569,37.0459,36.769,36.9272,151847.0
2022-12-16 15:55:00,37.33,37.45,37.24,37.27,164449.0,36.9173,37.036,36.8283,36.858,164449.0
2022-12-19 09:30:00,37.32,37.34,36.89,36.94,155997.0,36.9074,36.9272,36.4822,36.5316,155997.0
2022-12-19 09:35:00,36.93,37.17,36.87,37.09,78766.0,36.5218,36.7591,36.4624,36.68,78766.0
2022-12-19 09:40:00,37.06,37.14,36.97,37.06,53521.0,36.6503,36.7294,36.5613,36.6503,53521.0
2022-12-19 09:45:00,37.05,37.05,36.74,36.77,88382.0,36.6404,36.6404,36.3339,36.3635,88382.0
2022-12-19 09:50:00,36.78,36.82,36.68,36.76,127934.0,36.3734,36.413,36.2745,36.3536,127934.0
2022-12-19 09:55:00,36.76,36.77,36.66,36.76,117704.0,36.3536,36.3635,36.2547,36.3536,117704.0
2022-12-19 10:00:00,36.75,36.77,36.59,36.64,166612.0,36.3437,36.3635,36.1855,36.235,166612.0
2022-12-19 10:05:00,36.62,36.62,36.52,36.61,35831.0,36.2152,36.2152,36.1163,36.2053,35831.0
2022-12-19 10:10:00,36.6,36.74,36.6,36.73,47287.0,36.1954,36.3339,36.1954,36.324,47287.0
2022-12-19 10:15:00,36.71,36.8,36.66,36.78,30883.0,36.3042,36.3932,36.2547,36.3734,30883.0
2022-12-19 10:20:00,36.79,37.03,36.78,36.98,75016.0,36.3833,36.6207,36.3734,36.5712,75016.0
2022-12-19 10:25:00,36.97,36.99,36.9,36.96,16365.0,36.5613,36.5811,36.4921,36.5514,16365.0
2022-12-19 10:30:00,36.94,36.97,36.84,36.87,30553.0,36.5316,36.5613,36.4328,36.4624,30553.0
2022-12-19 10:35:00,36.88,36.9,36.71,36.71,30364.0,36.4723,36.4921,36.3042,36.3042,30364.0
2022-12-19 10:40:00,36.7,36.75,36.67,36.68,24787.0,36.2943,36.3437,36.2646,36.2745,24787.0
2022-12-19 10:45:00,36.7,36.76,36.67,36.74,24446.0,36.2943,36.3536,36.2646,36.3339,24446.0
2022-12-19 10:50:00,36.73,36.75,36.58,36.63,29622.0,36.324,36.3437,36.1756,36.2251,29622.0
2022-12-19 10:55:00,36.62,36.66,36.53,36.54,33473.0,36.2152,36.2547,36.1262,36.1361,33473.0
2022-12-19 11:00:00,36.55,36.55,36.4,36.42,42736.0,36.146,36.146,35.9976,36.0174,42736.0
2022-12-19 11:05:00,36.44,36.46,36.4,36.44,15153.0,36.0372,36.057,35.9976,36.0372,15153.0
2022-12-19 11:10:00,36.45,36.5,36.42,36.44,14932.0,36.0471,36.0965,36.0174,36.0372,14932.0
2022-12-19 11:15:00,36.43,36.56,36.43,36.53,19271.0,36.0273,36.1558,36.0273,36.1262,19271.0
2022-12-19 11:20:00,36.53,36.57,36.42,36.54,13452.0,36.1262,36.1657,36.0174,36.1361,13452.0
2022-12-19 11:25:00,36.53,36.55,36.44,36.49,9756.0,36.1262,36.146,36.0372,36.0866,9756.0
2022-12-19 11:30:00,36.5,36.5,36.32,36.36,19423.0,36.0965,36.0965,35.9185,35.9581,19423.0
2022-12-19 11:35:00,36.34,36.35,36.28,36.29,7422.0,35.9383,35.9482,35.8789,35.8888,7422.0
2022-12-19 11:40:00,36.28,36.32,36.19,36.3,41666.0,35.8789,35.9185,35.7899,35.8987,41666.0
2022-12-19 11:45:00,36.33,36.42,36.32,36.42,16174.0,35.9284,36.0174,35.9185,36.0174,16174.0
2022-12-19 11:50:00,36.44,36.45,36.4,36.42,32702.0,36.0372,36.0471,35.9976,36.0174,32702.0
2022-12-19 11:55:00,36.43,36.43,36.34,36.35,17904.0,36.0273,36.0273,35.9383,35.9482,17904.0
2022-12-19 12:00:00,36.37,36.48,36.37,36.45,25743.0,35.9679,36.0767,35.9679,36.0471,25743.0
2022-12-19 12:05:00,36.44,36.52,36.44,36.49,12248.0,36.0372,36.1163,36.0372,36.0866,12248.0
2022-12-19 12:10:00,36.47,36.51,36.42,36.51,14400.0,36.0668,36.1064,36.0174,36.1064,14400.0
2022-12-19 12:15:00,36.5,36.53,36.48,36.52,4155.0,36.0965,36.1262,36.0767,36.1163,4155.0
2022-12-19 12:20:00,36.52,36.52,36.39,36.4,8713.0,36.1163,36.1163,35.9877,35.9976,8713.0
2022-12-19 12:25:00,36.39,36.44,36.38,36.4,19739.0,35.9877,36.0372,35.9778,35.9976,19739.0
2022-12-19 12:30:00,36.39,36.42,36.35,36.39,9007.0,35.9877,36.0174,35.9482,35.9877,9007.0
2022-12-19 12:35:00,36.43,36.53,36.43,36.47,40516.0,36.0273,36.1262,36.0273,36.0668,40516.0
2022-12-19 12:40:00,36.48,36.49,36.43,36.45,7100.0,36.0767,36.0866,36.0273,36.0471,7100.0
2022-12-19 12:45:00,36.44,36.56,36.41,36.55,26701.0,36.0372,36.1558,36.0075,36.146,26701.0
2022-12-19 12:50:00,36.55,36.62,36.55,36.58,40266.0,36.146,36.2152,36.146,36.1756,40266.0
2022-12-19 12:55:00,36.55,36.56,36.5,36.51,9986.0,36.146,36.1558,36.0965,36.1064,9986.0
2022-12-19 13:00:00,36.52,36.56,36.48,36.54,13599.0,36.1163,36.1558,36.0767,36.1361,13599.0
2022-12-19 13:05:00,36.55,36.55,36.42,36.44,31373.0,36.146,36.146,36.0174,36.0372,31373.0
2022-12-19 13:10:00,36.44,36.59,36.44,36.58,29687.0,36.0372,36.1855,36.0372,36.1756,29687.0
2022-12-19 13:15:00,36.59,36.59,36.51,36.55,17552.0,36.1855,36.1855,36.1064,36.146,17552.0
2022-12-19 13:20:00,36.53,36.65,36.53,36.64,35159.0,36.1262,36.2449,36.1262,36.235,35159.0
2022-12-19 13:25:00,36.64,36.67,36.5,36.53,100525.0,36.235,36.2646,36.0965,36.1262,100525.0
2022-12-19 13:30:00,36.52,36.53,36.41,36.42,23332.0,36.1163,36.1262,36.0075,36.0174,23332.0
2022-12-19 13:35:00,36.42,36.48,36.4,36.45,28894.0,36.0174,36.0767,35.9976,36.0471,28894.0
2022-12-19 13:40:00,36.45,36.48,36.34,36.34,30390.0,36.0471,36.0767,35.9383,35.9383,30390.0
2022-12-19 13:45:00,36.33,36.35,36.28,36.34,15999.0,35.9284,35.9482,35.8789,35.9383,15999.0
2022-12-19 13:50:00,36.32,36.36,36.3,36.32,12192.0,35.9185,35.9581,35.8987,35.9185,12192.0
2022-12-19 13:55:00,36.32,36.32,36.25,36.26,13632.0,35.9185,35.9185,35.8493,35.8592,13632.0
2022-12-19 14:00:00,36.25,36.25,36.08,36.08,105209.0,35.8493,35.8493,35.6812,35.6812,105209.0
2022-12-19 14:05:00,36.08,36.23,36.07,36.2,179840.0,35.6812,35.8295,35.6713,35.7998,179840.0
2022-12-19 14:10:00,36.22,36.23,36.16,36.17,16769.0,35.8196,35.8295,35.7603,35.7702,16769.0
2022-12-19 14:15:00,36.17,36.18,36.09,36.09,7932.0,35.7702,35.78,35.691,35.691,7932.0
2022-12-19 14:20:00,36.08,36.18,36.06,36.08,29685.0,35.6812,35.78,35.6614,35.6812,29685.0
2022-12-19 14:25:00,36.08,36.12,36.03,36.03,19442.0,35.6812,35.7207,35.6317,35.6317,19442.0
2022-12-19 14:30:00,36.04,36.13,36.03,36.12,23039.0,35.6416,35.7306,35.6317,35.7207,23039.0
2022-12-19 14:35:00,36.12,36.14,36.06,36.13,20307.0,35.7207,35.7405,35.6614,35.7306,20307.0
2022-12-19 14:40:00,36.11,36.13,36.04,36.13,17045.0,35.7108,35.7306,35.6416,35.7306,17045.0
2022-12-19 14:45:00,36.14,36.26,36.12,36.13,53193.0,35.7405,35.8592,35.7207,35.7306,53193.0
2022-12-19 14:50:00,36.12,36.12,35.99,36.02,119240.0,35.7207,35.7207,35.5921,35.6218,119240.0
2022-12-19 14:55:00,36.03,36.08,36.01,36.07,23259.0,35.6317,35.6812,35.6119,35.6713,23259.0
2022-12-19 15:00:00,36.06,36.08,35.98,36.01,73289.0,35.6614,35.6812,35.5823,35.6119,73289.0
2022-12-19 15:05:00,35.99,36.03,35.92,36.01,42198.0,35.5921,35.6317,35.5229,35.6119,42198.0
2022-12-19 15:10:00,36.02,36.07,35.94,35.94,26833.0,35.6218,35.6713,35.5427,35.5427,26833.0
2022-12-19 15:15:00,35.96,36.05,35.96,36.01,15114.0,35.5625,35.6515,35.5625,35.6119,15114.0
2022-12-19 15:20:00,36.01,36.06,35.96,36.01,31553.0,35.6119,35.6614,35.5625,35.6119,31553.0
2022-12-19 15:25:00,36.05,36.08,35.98,35.98,30867.0,35.6515,35.6812,35.5823,35.5823,30867.0
2022-12-19 15:30:00,35.98,36.07,35.98,36.02,158007.0,35.5823,35.6713,35.5823,35.6218,158007.0
2022-12-19 15:35:00,36.04,36.07,35.91,35.93,40198.0,35.6416,35.6713,35.513,35.5328,40198.0
2022-12-19 15:40:00,35.92,35.98,35.87,35.95,58167.0,35.5229,35.5823,35.4735,35.5526,58167.0
2022-12-19 15:45:00,35.95,36.08,35.95,36.01,51209.0,35.5526,35.6812,35.5526,35.6119,51209.0
2022-12-19 15:50:00,36.03,36.19,36.03,36.19,78011.0,35.6317,35.7899,35.6317,35.7899,78011.0
2022-12-19 15:55:00,36.19,36.34,36.14,36.24,118312.0,35.7899,35.9383,35.7405,35.8394,118312.0
2022-12-20 09:30:00,35.88,36.0,35.71,35.87,239830.0,35.4834,35.602,35.3152,35.4735,239830.0
2022-12-20 09:35:00,35.87,36.0,35.74,35.93,114150.0,35.4735,35.602,35.3449,35.5328,114150.0
2022-12-20 09:40:00,35.95,35.96,35.56,35.56,129151.0,35.5526,35.5625,35.1669,35.1669,129151.0
2022-12-20 09:45:00,35.56,35.63,35.46,35.63,60608.0,35.1669,35.2361,35.068,35.2361,60608.0
2022-12-20 09:50:00,35.59,35.75,35.49,35.7,61054.0,35.1966,35.3548,35.0977,35.3054,61054.0
2022-12-20 09:55:00,35.72,36.17,35.69,36.11,108365.0,35.3251,35.7702,35.2955,35.7108,108365.0
2022-12-20 10:00:00,36.13,36.27,36.1,36.19,59852.0,35.7306,35.8691,35.7009,35.7899,59852.0
2022-12-20 10:05:00,36.2,36.34,36.11,36.12,197342.0,35.7998,35.9383,35.7108,35.7207,197342.0
2022-12-20 10:10:00,36.12,36.28,36.06,36.19,44044.0,35.7207,35.8789,35.6614,35.7899,44044.0
2022-12-20 10:15:00,36.18,36.23,36.13,36.17,27400.0,35.78,35.8295,35.7306,35.7702,27400.0
2022-12-20 10:20:00,36.19,36.44,36.17,36.38,118171.0,35.7899,36.0372,35.7702,35.9778,118171.0
2022-12-20 10:25:00,36.38,36.43,36.28,36.4,47819.0,35.9778,36.0273,35.8789,35.9976,47819.0
2022-12-20 10:30:00,36.41,36.62,36.41,36.51,85414.0,36.0075,36.2152,36.0075,36.1064,85414.0
2022-12-20 10:35:00,36.49,36.6,36.47,36.51,53066.0,36.0866,36.1954,36.0668,36.1064,53066.0
2022-12-20 10:40:00,36.51,36.54,36.39,36.48,31431.0,36.1064,36.1361,35.9877,36.0767,31431.0
2022-12-20 10:45:00,36.48,36.5,36.35,36.46,45017.0,36.0767,36.0965,35.9482,36.057,45017.0
2022-12-20 10:50:00,36.45,36.49,36.36,36.44,27970.0,36.0471,36.0866,35.9581,36.0372,27970.0
2022-12-20 10:55:00,36.42,36.49,36.25,36.28,46036.0,36.0174,36.0866,35.8493,35.8789,46036.0
2022-12-20 11:00:00,36.27,36.38,36.21,36.34,19917.0,35.8691,35.9778,35.8097,35.9383,19917.0
2022-12-20 11:05:00,36.32,36.35,36.2,36.21,28077.0,35.9185,35.9482,35.7998,35.8097,28077.0
2022-12-20 11:10:00,36.2,36.22,36.02,36.11,65386.0,35.7998,35.8196,35.6218,35.7108,65386.0
2022-12-20 11:15:00,36.1,36.1,35.78,35.85,54286.0,35.7009,35.7009,35.3845,35.4537,54286.0
2022-12-20 11:20:00,35.88,35.88,35.77,35.86,62991.0,35.4834,35.4834,35.3746,35.4636,62991.0
2022-12-20 11:25:00,35.84,35.87,35.69,35.76,113967.0,35.4438,35.4735,35.2955,35.3647,113967.0
2022-12-20 11:30:00,35.75,35.9,35.75,35.87,47267.0,35.3548,35.5031,35.3548,35.4735,47267.0
2022-12-20 11:35:00,35.89,35.91,35.8,35.85,26529.0,35.4933,35.513,35.4042,35.4537,26529.0
2022-12-20 11:40:00,35.85,35.95,35.8,35.93,26128.0,35.4537,35.5526,35.4042,35.5328,26128.0
2022-12-20 11:45:00,35.94,36.0,35.88,36.0,10776.0,35.5427,35.602,35.4834,35.602,10776.0
2022-12-20 11:50:00,36.0,36.03,35.93,36.02,13885.0,35.602,35.6317,35.5328,35.6218,13885.0
2022-12-20 11:55:00,36.02,36.18,35.97,36.15,55742.0,35.6218,35.78,35.5724,35.7504,55742.0
2022-12-20 12:00:00,36.16,36.23,36.14,36.2,21772.0,35.7603,35.8295,35.7405,35.7998,21772.0
2022-12-20 12:05:00,36.2,36.35,36.18,36.31,31764.0,35.7998,35.9482,35.78,35.9086,31764.0
2022-12-20 12:10:00,36.31,36.38,36.21,36.23,29865.0,35.9086,35.9778,35.8097,35.8295,29865.0
2022-12-20 12:15:00,36.27,36.28,36.21,36.23,19620.0,35.8691,35.8789,35.8097,35.8295,19620.0
2022-12-20 12:20:00,36.23,36.31,36.21,36.3,16422.0,35.8295,35.9086,35.8097,35.8987,16422.0
2022-12-20 12:25:00,36.32,36.34,36.2,36.23,12565.0,35.9185,35.9383,35.7998,35.8295,12565.0
2022-12-20 12:30:00,36.22,36.22,36.05,36.05,35756.0,35.8196,35.8196,35.6515,35.6515,35756.0
2022-12-20 12:35:00,36.05,36.07,36.02,36.07,6012.0,35.6515,35.6713,35.6218,35.6713,6012.0
2022-12-20 12:40:00,36.08,36.19,36.08,36.1,21203.0,35.6812,35.7899,35.6812,35.7009,21203.0
2022-12-20 12:45:00,36.08,36.22,36.08,36.19,9634.0,35.6812,35.8196,35.6812,35.7899,9634.0
2022-12-20 12:50:00,36.18,36.22,36.17,36.21,4446.0,35.78,35.8196,35.7702,35.8097,4446.0
2022-12-20 12:55:00,36.21,36.28,36.2,36.27,20852.0,35.8097,35.8789,35.7998,35.8691,20852.0
2022-12-20 13:00:00,36.28,36.36,36.27,36.32,29041.0,35.8789,35.9581,35.8691,35.9185,29041.0
2022-12-20 13:05:00,36.31,36.31,36.2,36.22,9936.0,35.9086,35.9086,35.7998,35.8196,9936.0
2022-12-20 13:10:00,36.21,36.21,36.1,36.16,33938.0,35.8097,35.8097,35.7009,35.7603,33938.0
2022-12-20 13:15:00,36.15,36.26,36.13,36.15,16457.0,35.7504,35.8592,35.7306,35.7504,16457.0
2022-12-20 13:20:00,36.14,36.25,36.08,36.2,24326.0,35.7405,35.8493,35.6812,35.7998,24326.0
2022-12-20 13:25:00,36.21,36.35,36.21,36.3,21203.0,35.8097,35.9482,35.8097,35.8987,21203.0
2022-12-20 13:30:00,36.32,36.42,36.32,36.37,45054.0,35.9185,36.0174,35.9185,35.9679,45054.0
2022-12-20 13:35:00,36.38,36.5,36.37,36.46,20853.0,35.9778,36.0965,35.9679,36.057,20853.0
2022-12-20 13:40:00,36.47,36.49,36.34,36.38,21183.0,36.0668,36.0866,35.9383,35.9778,21183.0
2022-12-20 13:45:00,36.35,36.4,36.3,36.33,8359.0,35.9482,35.9976,35.8987,35.9284,8359.0
2022-12-20 13:50:00,36.33,36.33,36.29,36.3,7734.0,35.9284,35.9284,35.8888,35.8987,7734.0
2022-12-20 13:55:00,36.29,36.31,36.22,36.24,13853.0,35.8888,35.9086,35.8196,35.8394,13853.0
2022-12-20 14:00:00,36.25,36.36,36.22,36.32,8441.0,35.8493,35.9581,35.8196,35.9185,8441.0
2022-12-20 14:05:00,36.34,36.39,36.28,36.34,12420.0,35.9383,35.9877,35.8789,35.9383,12420.0
2022-12-20 14:10:00,36.34,36.43,36.34,36.4,25629.0,35.9383,36.0273,35.9383,35.9976,25629.0
2022-12-20 14:15:00,36.41,36.41,36.31,36.33,30432.0,36.0075,36.0075,35.9086,35.9284,30432.0
2022-12-20 14:20:00,36.31,36.33,36.24,36.25,8093.0,35.9086,35.9284,35.8394,35.8493,8093.0
2022-12-20 14:25:00,36.25,36.29,36.22,36.27,8225.0,35.8493,35.8888,35.8196,35.8691,8225.0
2022-12-20 14:30:00,36.27,36.31,36.23,36.29,9387.0,35.8691,35.9086,35.8295,35.8888,9387.0
2022-12-20 14:35:00,36.28,36.28,36.18,36.22,25081.0,35.8789,35.8789,35.78,35.8196,25081.0
2022-12-20 14:40:00,36.23,36.25,36.11,36.16,15449.0,35.8295,35.8493,35.7108,35.7603,15449.0
2022-12-20 14:45:00,36.17,36.22,36.14,36.14,19832.0,35.7702,35.8196,35.7405,35.7405,19832.0
2022-12-20 14:50:00,36.14,36.21,36.09,36.21,36816.0,35.7405,35.8097,35.691,35.8097,36816.0
2022-12-20 14:55:00,36.21,36.22,36.12,36.18,12911.0,35.8097,35.8196,35.7207,35.78,12911.0
2022-12-20 15:00:00,36.17,36.17,36.07,36.11,35837.0,35.7702,35.7702,35.6713,35.7108,35837.0
2022-12-20 15:05:00,36.12,36.15,36.05,36.1,16820.0,35.7207,35.7504,35.6515,35.7009,16820.0
2022-12-20 15:10:00,36.14,36.16,36.08,36.14,21484.0,35.7405,35.7603,35.6812,35.7405,21484.0
2022-12-20 15:15:00,36.15,36.2,36.11,36.11,28925.0,35.7504,35.7998,35.7108,35.7108,28925.0
2022-12-20 15:20:00,36.11,36.16,36.09,36.14,14389.0,35.7108,35.7603,35.691,35.7405,14389.0
2022-12-20 15:25:00,36.16,36.29,36.15,36.26,25604.0,35.7603,35.8888,35.7504,35.8592,25604.0
2022-12-20 15:30:00,36.26,36.3,36.2,36.26,34112.0,35.8592,35.8987,35.7998,35.8592,34112.0
2022-12-20 15:35:00,36.25,36.35,36.25,36.35,27563.0,35.8493,35.9482,35.8493,35.9482,27563.0
2022-12-20 15:40:00,36.34,36.34,36.25,36.27,34614.0,35.9383,35.9383,35.8493,35.8691,34614.0
2022-12-20 15:45:00,36.27,36.32,36.23,36.3,44773.0,35.8691,35.9185,35.8295,35.8987,44773.0
2022-12-20 15:50:00,36.29,36.29,36.19,36.25,53520.0,35.8888,35.8888,35.7899,35.8493,53520.0
2022-12-20 15:55:00,36.24,36.24,36.14,36.17,88453.0,35.8394,35.8394,35.7405,35.7702,88453.0
2022-12-21 09:30:00,36.43,36.51,36.22,36.23,185533.0,36.0273,36.1064,35.8196,35.8295,185533.0
2022-12-21 09:35:00,36.23,36.53,36.2,36.49,83472.0,35.8295,36.1262,35.7998,36.0866,83472.0
2022-12-21 09:40:00,36.48,36.58,36.34,36.5,103542.0,36.0767,36.1756,35.9383,36.0965,103542.0
2022-12-21 09:45:00,36.51,36.79,36.48,36.77,72560.0,36.1064,36.3833,36.0767,36.3635,72560.0
2022-12-21 09:50:00,36.77,36.8,36.63,36.64,84778.0,36.3635,36.3932,36.2251,36.235,84778.0
2022-12-21 09:55:00,36.65,36.65,36.45,36.49,55291.0,36.2449,36.2449,36.0471,36.0866,55291.0
2022-12-21 10:00:00,36.5,36.73,36.45,36.6,142523.0,36.0965,36.324,36.0471,36.1954,142523.0
2022-12-21 10:05:00,36.57,36.9,36.57,36.9,34558.0,36.1657,36.4921,36.1657,36.4921,34558.0
2022-12-21 10:10:00,36.91,36.93,36.82,36.88,30582.0,36.502,36.5218,36.413,36.4723,30582.0
2022-12-21 10:15:00,36.87,36.95,36.86,36.93,25786.0,36.4624,36.5415,36.4525,36.5218,25786.0
2022-12-21 10:20:00,36.94,36.98,36.82,36.9,54237.0,36.5316,36.5712,36.413,36.4921,54237.0
2022-12-21 10:25:00,36.9,36.93,36.85,36.91,22220.0,36.4921,36.5218,36.4426,36.502,22220.0
2022-12-21 10:30:00,36.93,37.14,36.87,37.11,88536.0,36.5218,36.7294,36.4624,36.6998,88536.0
2022-12-21 10:35:00,37.13,37.22,37.09,37.22,45196.0,36.7195,36.8086,36.68,36.8086,45196.0
2022-12-21 10:40:00,37.22,37.29,37.19,37.22,69913.0,36.8086,36.8778,36.7789,36.8086,69913.0
2022-12-21 10:45:00,37.22,37.27,37.14,37.2,28589.0,36.8086,36.858,36.7294,36.7888,28589.0
2022-12-21 10:50:00,37.21,37.24,37.12,37.15,65979.0,36.7987,36.8283,36.7097,36.7393,65979.0
2022-12-21 10:55:00,37.15,37.3,37.15,37.29,59504.0,36.7393,36.8877,36.7393,36.8778,59504.0
2022-12-21 11:00:00,37.3,37.42,37.3,37.42,44329.0,36.8877,37.0063,36.8877,37.0063,44329.0
2022-12-21 11:05:00,37.42,37.42,37.35,37.39,50636.0,37.0063,37.0063,36.9371,36.9767,50636.0
2022-12-21 11:10:00,37.4,37.46,37.36,37.39,29602.0,36.9866,37.0459,36.947,36.9767,29602.0
2022-12-21 11:15:00,37.38,37.41,37.29,37.3,50196.0,36.9668,36.9965,36.8778,36.8877,50196.0
2022-12-21 11:20:00,37.29,37.35,37.17,37.2,40228.0,36.8778,36.9371,36.7591,36.7888,40228.0
2022-12-21 11:25:00,37.21,37.27,37.18,37.26,18242.0,36.7987,36.858,36.769,36.8481,18242.0
2022-12-21 11:30:00,37.27,37.36,37.27,37.34,21402.0,36.858,36.947,36.858,36.9272,21402.0
2022-12-21 11:35:00,37.31,37.32,37.24,37.24,29910.0,36.8976,36.9074,36.8283,36.8283,29910.0
2022-12-21 11:40:00,37.23,37.27,37.15,37.27,38571.0,36.8184,36.858,36.7393,36.858,38571.0
2022-12-21 11:45:00,37.27,37.29,37.07,37.09,33747.0,36.858,36.8778,36.6602,36.68,33747.0
2022-12-21 11:50:00,37.08,37.17,37.05,37.13,38294.0,36.6701,36.7591,36.6404,36.7195,38294.0
2022-12-21 11:55:00,37.1,37.19,37.1,37.17,9459.0,36.6899,36.7789,36.6899,36.7591,9459.0
2022-12-21 12:00:00,37.15,37.15,37.06,37.09,22298.0,36.7393,36.7393,36.6503,36.68,22298.0
2022-12-21 12:05:00,37.09,37.16,37.07,37.08,58195.0,36.68,36.7492,36.6602,36.6701,58195.0
2022-12-21 12:10:00,37.08,37.11,37.03,37.07,17135.0,36.6701,36.6998,36.6207,36.6602,17135.0
2022-12-21 12:15:00,37.07,37.09,37.01,37.04,14552.0,36.6602,36.68,36.6009,36.6305,14552.0
2022-12-21 12:20:00,37.04,37.14,37.04,37.14,4804.0,36.6305,36.7294,36.6305,36.7294,4804.0
2022-12-21 12:25:00,37.11,37.12,37.04,37.08,8763.0,36.6998,36.7097,36.6305,36.6701,8763.0
2022-12-21 12:30:00,37.09,37.2,37.08,37.18,32165.0,36.68,36.7888,36.6701,36.769,32165.0
2022-12-21 12:35:00,37.17,37.21,37.14,37.18,20965.0,36.7591,36.7987,36.7294,36.769,20965.0
2022-12-21 12:40:00,37.2,37.23,37.17,37.23,13085.0,36.7888,36.8184,36.7591,36.8184,13085.0
2022-12-21 12:45:00,37.22,37.26,37.17,37.25,15808.0,36.8086,36.8481,36.7591,36.8382,15808.0
2022-12-21 12:50:00,37.23,37.26,37.21,37.25,13272.0,36.8184,36.8481,36.7987,36.8382,13272.0
2022-12-21 12:55:00,37.25,37.33,37.23,37.32,18119.0,36.8382,36.9173,36.8184,36.9074,18119.0
2022-12-21 13:00:00,37.32,37.43,37.27,37.43,25673.0,36.9074,37.0162,36.858,37.0162,25673.0
2022-12-21 13:05:00,37.43,37.43,37.38,37.4,26506.0,37.0162,37.0162,36.9668,36.9866,26506.0
2022-12-21 13:10:00,37.41,37.42,37.33,37.36,16591.0,36.9965,37.0063,36.9173,36.947,16591.0
2022-12-21 13:15:00,37.34,37.36,37.28,37.3,27774.0,36.9272,36.947,36.8679,36.8877,27774.0
2022-12-21 13:20:00,37.32,37.32,37.17,37.18,51161.0,36.9074,36.9074,36.7591,36.769,51161.0
2022-12-21 13:25:00,37.19,37.24,37.15,37.16,42969.0,36.7789,36.8283,36.7393,36.7492,42969.0
2022-12-21 13:30:00,37.16,37.22,37.14,37.2,7181.0,36.7492,36.8086,36.7294,36.7888,7181.0
2022-12-21 13:35:00,37.19,37.25,37.19,37.23,9711.0,36.7789,36.8382,36.7789,36.8184,9711.0
2022-12-21 13:40:00,37.22,37.25,37.15,37.23,6109.0,36.8086,36.8382,36.7393,36.8184,6109.0
2022-12-21 13:45:00,37.24,37.3,37.24,37.28,26968.0,36.8283,36.8877,36.8283,36.8679,26968.0
2022-12-21 13:50:00,37.28,37.31,37.25,37.31,5241.0,36.8679,36.8976,36.8382,36.8976,5241.0
2022-12-21 13:55:00,37.32,37.33,37.28,37.3,22131.0,36.9074,36.9173,36.8679,36.8877,22131.0
2022-12-21 14:00:00,37.31,37.48,37.31,37.45,23802.0,36.8976,37.0657,36.8976,37.036,23802.0
2022-12-21 14:05:00,37.46,37.51,37.45,37.48,55035.0,37.0459,37.0953,37.036,37.0657,55035.0
2022-12-21 14:10:00,37.49,37.55,37.46,37.49,38157.0,37.0756,37.1349,37.0459,37.0756,38157.0
2022-12-21 14:15:00,37.49,37.52,37.43,37.43,40093.0,37.0756,37.1052,37.0162,37.0162,40093.0
2022-12-21 14:20:00,37.44,37.46,37.39,37.39,22472.0,37.0261,37.0459,36.9767,36.9767,22472.0
2022-12-21 14:25:00,37.39,37.43,37.33,37.37,41580.0,36.9767,37.0162,36.9173,36.9569,41580.0
2022-12-21 14:30:00,37.36,37.44,37.34,37.43,35103.0,36.947,37.0261,36.9272,37.0162,35103.0
2022-12-21 14:35:00,37.44,37.44,37.27,37.34,86583.0,37.0261,37.0261,36.858,36.9272,86583.0
2022-12-21 14:40:00,37.34,37.36,37.28,37.32,23812.0,36.9272,36.947,36.8679,36.9074,23812.0
2022-12-21 14:45:00,37.31,37.36,37.29,37.3,19882.0,36.8976,36.947,36.8778,36.8877,19882.0
2022-12-21 14:50:00,37.3,37.3,37.16,37.2,14817.0,36.8877,36.8877,36.7492,36.7888,14817.0
2022-12-21 14:55:00,37.2,37.25,37.16,37.23,19985.0,36.7888,36.8382,36.7492,36.8184,19985.0
2022-12-21 15:00:00,37.22,37.3,37.22,37.27,25288.0,36.8086,36.8877,36.8086,36.858,25288.0
2022-12-21 15:05:00,37.26,37.27,37.11,37.13,21526.0,36.8481,36.858,36.6998,36.7195,21526.0
2022-12-21 15:10:00,37.12,37.23,37.09,37.22,57331.0,36.7097,36.8184,36.68,36.8086,57331.0
2022-12-21 15:15:00,37.23,37.25,37.16,37.19,26737.0,36.8184,36.8382,36.7492,36.7789,26737.0
2022-12-21 15:20:00,37.19,37.21,37.14,37.18,13147.0,36.7789,36.7987,36.7294,36.769,13147.0
2022-12-21 15:25:00,37.16,37.24,37.12,37.14,21859.0,36.7492,36.8283,36.7097,36.7294,21859.0
2022-12-21 15:30:00,37.13,37.23,37.12,37.21,29686.0,36.7195,36.8184,36.7097,36.7987,29686.0
2022-12-21 15:35:00,37.22,37.25,37.18,37.25,36877.0,36.8086,36.8382,36.769,36.8382,36877.0
2022-12-21 15:40:00,37.24,37.26,37.15,37.18,19363.0,36.8283,36.8481,36.7393,36.769,19363.0
2022-12-21 15:45:00,37.19,37.24,37.16,37.21,30032.0,36.7789,36.8283,36.7492,36.7987,30032.0
2022-12-21 15:50:00,37.2,37.2,37.02,37.18,115174.0,36.7888,36.7888,36.6108,36.769,115174.0
2022-12-21 15:55:00,37.17,37.22,37.14,37.2,108201.0,36.7591,36.8086,36.7294,36.7888,108201.0
2022-12-22 09:30:00,36.23,36.25,35.79,35.84,241171.0,35.9404,35.9602,35.5039,35.5535,241171.0
2022-12-22 09:35:00,35.81,35.87,35.65,35.66,179931.0,35.5238,35.5833,35.365,35.375,179931.0
2022-12-22 09:40:00,35.64,35.68,35.58,35.67,75049.0,35.3551,35.3948,35.2956,35.3849,75049.0
2022-12-22 09:45:00,35.61,35.67,35.51,35.58,66620.0,35.3254,35.3849,35.2262,35.2956,66620.0
2022-12-22 09:50:00,35.58,35.67,35.55,35.58,56393.0,35.2956,35.3849,35.2658,35.2956,56393.0
2022-12-22 09:55:00,35.58,35.72,35.57,35.72,52649.0,35.2956,35.4345,35.2857,35.4345,52649.0
2022-12-22 10:00:00,35.69,35.69,35.34,35.36,702355.0,35.4047,35.4047,35.0575,35.0774,702355.0
2022-12-22 10:05:00,35.35,35.38,35.23,35.29,111276.0,35.0674,35.0972,34.9484,35.0079,111276.0
2022-12-22 10:10:00,35.3,35.3,35.1,35.19,60138.0,35.0178,35.0178,34.8194,34.9087,60138.0
2022-12-22 10:15:00,35.18,35.27,35.14,35.25,62214.0,34.8988,34.9881,34.8591,34.9682,62214.0
2022-12-22 10:20:00,35.26,35.26,35.09,35.09,33356.0,34.9782,34.9782,34.8095,34.8095,33356.0
2022-12-22 10:25:00,35.07,35.19,35.06,35.08,24044.0,34.7897,34.9087,34.7798,34.7996,24044.0
2022-12-22 10:30:00,35.06,35.06,34.89,34.94,84207.0,34.7798,34.7798,34.6111,34.6607,84207.0
2022-12-22 10:35:00,34.93,34.98,34.9,34.94,43526.0,34.6508,34.7004,34.621,34.6607,43526.0
2022-12-22 10:40:00,34.96,35.05,34.92,34.97,31584.0,34.6806,34.7698,34.6409,34.6905,31584.0
2022-12-22 10:45:00,34.97,35.12,34.91,35.07,54773.0,34.6905,34.8393,34.631,34.7897,54773.0
2022-12-22 10:50:00,35.07,35.11,35.01,35.04,20793.0,34.7897,34.8294,34.7302,34.7599,20793.0
2022-12-22 10:55:00,35.03,35.04,34.92,34.95,40355.0,34.75,34.7599,34.6409,34.6706,40355.0
2022-12-22 11:00:00,34.95,35.04,34.91,35.03,31738.0,34.6706,34.7599,34.631,34.75,31738.0
2022-12-22 11:05:00,35.01,35.11,34.98,34.98,34429.0,34.7302,34.8294,34.7004,34.7004,34429.0
2022-12-22 11:10:00,34.98,35.01,34.86,34.93,48629.0,34.7004,34.7302,34.5814,34.6508,48629.0
2022-12-22 11:15:00,34.93,35.04,34.92,34.93,13929.0,34.6508,34.7599,34.6409,34.6508,13929.0
2022-12-22 11:20:00,34.91,35.01,34.89,34.94,14658.0,34.631,34.7302,34.6111,34.6607,14658.0
2022-12-22 11:25:00,34.93,34.97,34.9,34.94,12295.0,34.6508,34.6905,34.621,34.6607,12295.0
2022-12-22 11:30:00,34.93,34.96,34.83,34.88,24677.0,34.6508,34.6806,34.5516,34.6012,24677.0
2022-12-22 11:35:00,34.89,34.94,34.79,34.79,33556.0,34.6111,34.6607,34.5119,34.5119,33556.0
2022-12-22 11:40:00,34.79,34.79,34.69,34.76,45519.0,34.5119,34.5119,34.4127,34.4822,45519.0
2022-12-22 11:45:00,34.76,34.76,34.67,34.73,40395.0,34.4822,34.4822,34.3929,34.4524,40395.0
2022-12-22 11:50:00,34.73,34.79,34.7,34.79,23951.0,34.4524,34.5119,34.4226,34.5119,23951.0
2022-12-22 11:55:00,34.79,34.8,34.71,34.79,13059.0,34.5119,34.5218,34.4326,34.5119,13059.0
2022-12-22 12:00:00,34.77,34.8,34.73,34.73,18793.0,34.4921,34.5218,34.4524,34.4524,18793.0
2022-12-22 12:05:00,34.71,34.78,34.7,34.77,41480.0,34.4326,34.502,34.4226,34.4921,41480.0
2022-12-22 12:10:00,34.77,34.79,34.7,34.72,14474.0,34.4921,34.5119,34.4226,34.4425,14474.0
2022-12-22 12:15:00,34.71,34.76,34.69,34.73,12711.0,34.4326,34.4822,34.4127,34.4524,12711.0
2022-12-22 12:20:00,34.72,34.73,34.52,34.54,55652.0,34.4425,34.4524,34.2441,34.2639,55652.0
2022-12-22 12:25:00,34.53,34.54,34.38,34.42,78545.0,34.254,34.2639,34.1052,34.1449,78545.0
2022-12-22 12:30:00,34.41,34.45,34.37,34.39,19893.0,34.135,34.1746,34.0953,34.1151,19893.0
2022-12-22 12:35:00,34.39,34.41,34.3,34.36,25881.0,34.1151,34.135,34.0258,34.0854,25881.0
2022-12-22 12:40:00,34.36,34.39,34.3,34.39,32270.0,34.0854,34.1151,34.0258,34.1151,32270.0
2022-12-22 12:45:00,34.39,34.42,34.35,34.42,26616.0,34.1151,34.1449,34.0754,34.1449,26616.0
2022-12-22 12:50:00,34.41,34.46,34.39,34.46,12302.0,34.135,34.1846,34.1151,34.1846,12302.0
2022-12-22 12:55:00,34.44,34.46,34.39,34.43,19176.0,34.1647,34.1846,34.1151,34.1548,19176.0
2022-12-22 13:00:00,34.43,34.43,34.23,34.24,49107.0,34.1548,34.1548,33.9564,33.9663,49107.0
2022-12-22 13:05:00,34.25,34.31,34.2,34.27,27980.0,33.9762,34.0358,33.9266,33.9961,27980.0
2022-12-22 13:10:00,34.29,34.33,34.28,34.3,27985.0,34.0159,34.0556,34.006,34.0258,27985.0
2022-12-22 13:15:00,34.29,34.3,34.21,34.23,22262.0,34.0159,34.0258,33.9366,33.9564,22262.0
2022-12-22 13:20:00,34.2,34.22,34.14,34.17,29160.0,33.9266,33.9465,33.8671,33.8969,29160.0
2022-12-22 13:25:00,34.17,34.22,34.15,34.21,8925.0,33.8969,33.9465,33.877,33.9366,8925.0
2022-12-22 13:30:00,34.19,34.21,34.07,34.12,37751.0,33.9167,33.9366,33.7977,33.8473,37751.0
2022-12-22 13:35:00,34.1,34.27,34.08,34.27,33821.0,33.8274,33.9961,33.8076,33.9961,33821.0
2022-12-22 13:40:00,34.26,34.36,34.24,34.36,32928.0,33.9862,34.0854,33.9663,34.0854,32928.0
2022-12-22 13:45:00,34.35,34.36,34.27,34.29,23746.0,34.0754,34.0854,33.9961,34.0159,23746.0
2022-12-22 13:50:00,34.3,34.33,34.26,34.31,7819.0,34.0258,34.0556,33.9862,34.0358,7819.0
2022-12-22 13:55:00,34.3,34.33,34.22,34.27,15094.0,34.0258,34.0556,33.9465,33.9961,15094.0
2022-12-22 14:00:00,34.29,34.4,34.27,34.3,30404.0,34.0159,34.125,33.9961,34.0258,30404.0
2022-12-22 14:05:00,34.3,34.39,34.29,34.34,52879.0,34.0258,34.1151,34.0159,34.0655,52879.0
2022-12-22 14:10:00,34.35,34.58,34.34,34.57,107744.0,34.0754,34.3036,34.0655,34.2937,107744.0
2022-12-22 14:15:00,34.55,34.56,34.43,34.43,43373.0,34.2738,34.2838,34.1548,34.1548,43373.0
2022-12-22 14:20:00,34.43,34.5,34.33,34.5,97612.0,34.1548,34.2242,34.0556,34.2242,97612.0
2022-12-22 14:25:00,34.5,34.64,34.46,34.61,44477.0,34.2242,34.3631,34.1846,34.3334,44477.0
2022-12-22 14:30:00,34.59,34.68,34.54,34.64,35282.0,34.3135,34.4028,34.2639,34.3631,35282.0
2022-12-22 14:35:00,34.64,34.65,34.49,34.54,37728.0,34.3631,34.373,34.2143,34.2639,37728.0
2022-12-22 14:40:00,34.54,34.59,34.47,34.54,63707.0,34.2639,34.3135,34.1945,34.2639,63707.0
2022-12-22 14:45:00,34.53,34.65,34.53,34.65,41029.0,34.254,34.373,34.254,34.373,41029.0
2022-12-22 14:50:00,34.64,34.74,34.59,34.74,55580.0,34.3631,34.4623,34.3135,34.4623,55580.0
2022-12-22 14:55:00,34.73,34.84,34.7,34.83,59571.0,34.4524,34.5615,34.4226,34.5516,59571.0
2022-12-22 15:00:00,34.82,34.88,34.77,34.82,89216.0,34.5417,34.6012,34.4921,34.5417,89216.0
2022-12-22 15:05:00,34.82,34.98,34.77,34.96,609597.0,34.5417,34.7004,34.4921,34.6806,609597.0
2022-12-22 15:10:00,34.97,34.97,34.82,34.83,80440.0,34.6905,34.6905,34.5417,34.5516,80440.0
2022-12-22 15:15:00,34.83,35.03,34.83,35.02,75106.0,34.5516,34.75,34.5516,34.7401,75106.0
2022-12-22 15:20:00,35.04,35.19,35.01,35.15,95106.0,34.7599,34.9087,34.7302,34.869,95106.0
2022-12-22 15:25:00,35.14,35.2,35.07,35.18,47349.0,34.8591,34.9186,34.7897,34.8988,47349.0
2022-12-22 15:30:00,35.18,35.22,35.06,35.06,68132.0,34.8988,34.9385,34.7798,34.7798,68132.0
2022-12-22 15:35:00,35.07,35.08,34.91,34.99,58541.0,34.7897,34.7996,34.631,34.7103,58541.0
2022-12-22 15:40:00,34.98,35.0,34.85,34.94,47137.0,34.7004,34.7202,34.5714,34.6607,47137.0
2022-12-22 15:45:00,34.94,35.06,34.87,35.05,97289.0,34.6607,34.7798,34.5913,34.7698,97289.0
2022-12-22 15:50:00,35.08,35.29,35.08,35.25,122877.0,34.7996,35.0079,34.7996,34.9682,122877.0
2022-12-22 15:55:00,35.24,35.27,35.14,35.25,194029.0,34.9583,34.9881,34.8591,34.9682,194029.0
2022-12-23 09:30:00,34.89,35.22,34.78,34.81,767025.0,34.6111,34.9385,34.502,34.5318,767025.0
2022-12-23 09:35:00,34.84,34.87,34.42,34.47,184594.0,34.5615,34.5913,34.1449,34.1945,184594.0
2022-12-23 09:40:00,34.46,34.96,34.45,34.81,367402.0,34.1846,34.6806,34.1746,34.5318,367402.0
2022-12-23 09:45:00,34.81,34.81,34.5,34.6,292891.0,34.5318,34.5318,34.2242,34.3234,292891.0
2022-12-23 09:50:00,34.61,34.7,34.5,34.55,37422.0,34.3334,34.4226,34.2242,34.2738,37422.0
2022-12-23 09:55:00,34.55,34.55,34.41,34.5,27467.0,34.2738,34.2738,34.135,34.2242,27467.0
2022-12-23 10:00:00,34.55,34.95,34.43,34.52,102397.0,34.2738,34.6706,34.1548,34.2441,102397.0
2022-12-23 10:05:00,34.51,34.71,34.38,34.66,40467.0,34.2342,34.4326,34.1052,34.383,40467.0
2022-12-23 10:10:00,34.66,34.9,34.66,34.74,31493.0,34.383,34.621,34.383,34.4623,31493.0
2022-12-23 10:15:00,34.73,35.2,34.66,35.18,70352.0,34.4524,34.9186,34.383,34.8988,70352.0
2022-12-23 10:20:00,35.17,35.18,35.04,35.13,28934.0,34.8889,34.8988,34.7599,34.8492,28934.0
2022-12-23 10:25:00,35.15,35.26,35.06,35.16,49233.0,34.869,34.9782,34.7798,34.879,49233.0
2022-12-23 10:30:00,35.16,35.38,35.15,35.31,56395.0,34.879,35.0972,34.869,35.0278,56395.0
2022-12-23 10:35:00,35.34,35.56,35.29,35.55,67137.0,35.0575,35.2758,35.0079,35.2658,67137.0
2022-12-23 10:40:00,35.56,35.56,35.35,35.35,46596.0,35.2758,35.2758,35.0674,35.0674,46596.0
2022-12-23 10:45:00,35.37,35.38,35.14,35.22,29592.0,35.0873,35.0972,34.8591,34.9385,29592.0
2022-12-23 10:50:00,35.22,35.22,34.99,35.07,43646.0,34.9385,34.9385,34.7103,34.7897,43646.0
2022-12-23 10:55:00,35.12,35.17,34.96,35.0,27265.0,34.8393,34.8889,34.6806,34.7202,27265.0
2022-12-23 11:00:00,34.97,35.02,34.77,34.79,34115.0,34.6905,34.7401,34.4921,34.5119,34115.0
2022-12-23 11:05:00,34.81,34.84,34.76,34.82,27065.0,34.5318,34.5615,34.4822,34.5417,27065.0
2022-12-23 11:10:00,34.82,35.01,34.82,34.95,47110.0,34.5417,34.7302,34.5417,34.6706,47110.0
2022-12-23 11:15:00,34.93,35.04,34.91,35.0,21899.0,34.6508,34.7599,34.631,34.7202,21899.0
2022-12-23 11:20:00,35.03,35.14,34.98,35.06,31972.0,34.75,34.8591,34.7004,34.7798,31972.0
2022-12-23 11:25:00,35.05,35.14,35.0,35.01,16150.0,34.7698,34.8591,34.7202,34.7302,16150.0
2022-12-23 11:30:00,35.03,35.11,34.98,35.07,14231.0,34.75,34.8294,34.7004,34.7897,14231.0
2022-12-23 11:35:00,35.03,35.19,35.03,35.17,20047.0,34.75,34.9087,34.75,34.8889,20047.0
2022-12-23 11:40:00,35.16,35.31,35.12,35.14,18636.0,34.879,35.0278,34.8393,34.8591,18636.0
2022-12-23 11:45:00,35.12,35.16,35.05,35.12,7104.0,34.8393,34.879,34.7698,34.8393,7104.0
2022-12-23 11:50:00,35.15,35.18,35.0,35.02,36791.0,34.869,34.8988,34.7202,34.7401,36791.0
2022-12-23 11:55:00,35.03,35.11,35.02,35.11,9580.0,34.75,34.8294,34.7401,34.8294,9580.0
2022-12-23 12:00:00,35.11,35.24,35.1,35.16,19698.0,34.8294,34.9583,34.8194,34.879,19698.0
2022-12-23 12:05:00,35.17,35.18,35.07,35.11,6680.0,34.8889,34.8988,34.7897,34.8294,6680.0
2022-12-23 12:10:00,35.1,35.19,35.08,35.16,6770.0,34.8194,34.9087,34.7996,34.879,6770.0
2022-12-23 12:15:00,35.15,35.2,35.11,35.19,8000.0,34.869,34.9186,34.8294,34.9087,8000.0
2022-12-23 12:20:00,35.19,35.4,35.18,35.36,18909.0,34.9087,35.117,34.8988,35.0774,18909.0
2022-12-23 12:25:00,35.31,35.37,35.29,35.3,50865.0,35.0278,35.0873,35.0079,35.0178,50865.0
2022-12-23 12:30:00,35.28,35.36,35.28,35.34,14381.0,34.998,35.0774,34.998,35.0575,14381.0
2022-12-23 12:35:00,35.35,35.43,35.28,35.31,15396.0,35.0674,35.1468,34.998,35.0278,15396.0
2022-12-23 12:40:00,35.32,35.33,35.14,35.19,14677.0,35.0377,35.0476,34.8591,34.9087,14677.0
2022-12-23 12:45:00,35.22,35.27,35.13,35.14,8533.0,34.9385,34.9881,34.8492,34.8591,8533.0
2022-12-23 12:50:00,35.16,35.19,35.13,35.14,10869.0,34.879,34.9087,34.8492,34.8591,10869.0
2022-12-23 12:55:00,35.13,35.21,35.13,35.18,119403.0,34.8492,34.9286,34.8492,34.8988,119403.0
2022-12-23 13:00:00,35.19,35.27,35.15,35.24,20195.0,34.9087,34.9881,34.869,34.9583,20195.0
2022-12-23 13:05:00,35.26,35.29,35.21,35.29,9490.0,34.9782,35.0079,34.9286,35.0079,9490.0
2022-12-23 13:10:00,35.3,35.3,35.09,35.1,12007.0,35.0178,35.0178,34.8095,34.8194,12007.0
2022-12-23 13:15:00,35.1,35.23,35.1,35.2,29081.0,34.8194,34.9484,34.8194,34.9186,29081.0
2022-12-23 13:20:00,35.22,35.27,35.19,35.22,20214.0,34.9385,34.9881,34.9087,34.9385,20214.0
2022-12-23 13:25:00,35.21,35.24,35.19,35.22,5600.0,34.9286,34.9583,34.9087,34.9385,5600.0
2022-12-23 13:30:00,35.24,35.29,35.23,35.27,8379.0,34.9583,35.0079,34.9484,34.9881,8379.0
2022-12-23 13:35:00,35.29,35.3,35.21,35.23,8429.0,35.0079,35.0178,34.9286,34.9484,8429.0
2022-12-23 13:40:00,35.23,35.29,35.18,35.19,19353.0,34.9484,35.0079,34.8988,34.9087,19353.0
2022-12-23 13:45:00,35.2,35.21,35.03,35.19,17538.0,34.9186,34.9286,34.75,34.9087,17538.0
2022-12-23 13:50:00,35.18,35.22,35.16,35.19,13296.0,34.8988,34.9385,34.879,34.9087,13296.0
2022-12-23 13:55:00,35.2,35.2,35.13,35.15,6947.0,34.9186,34.9186,34.8492,34.869,6947.0
2022-12-23 14:00:00,35.15,35.17,35.04,35.07,13962.0,34.869,34.8889,34.7599,34.7897,13962.0
2022-12-23 14:05:00,35.07,35.14,35.07,35.09,28892.0,34.7897,34.8591,34.7897,34.8095,28892.0
2022-12-23 14:10:00,35.09,35.2,35.09,35.2,12923.0,34.8095,34.9186,34.8095,34.9186,12923.0
2022-12-23 14:15:00,35.19,35.26,35.18,35.25,6367.0,34.9087,34.9782,34.8988,34.9682,6367.0
2022-12-23 14:20:00,35.25,35.26,35.14,35.17,28797.0,34.9682,34.9782,34.8591,34.8889,28797.0
2022-12-23 14:25:00,35.17,35.24,35.16,35.21,5812.0,34.8889,34.9583,34.879,34.9286,5812.0
2022-12-23 14:30:00,35.21,35.28,35.21,35.25,15124.0,34.9286,34.998,34.9286,34.9682,15124.0
2022-12-23 14:35:00,35.25,35.34,35.24,35.33,13449.0,34.9682,35.0575,34.9583,35.0476,13449.0
2022-12-23 14:40:00,35.32,35.33,35.25,35.25,27050.0,35.0377,35.0476,34.9682,34.9682,27050.0
2022-12-23 14:45:00,35.26,35.3,35.22,35.23,17661.0,34.9782,35.0178,34.9385,34.9484,17661.0
2022-12-23 14:50:00,35.25,35.33,35.25,35.33,5294.0,34.9682,35.0476,34.9682,35.0476,5294.0
2022-12-23 14:55:00,35.35,35.38,35.33,35.36,14765.0,35.0674,35.0972,35.0476,35.0774,14765.0
2022-12-23 15:00:00,35.37,35.46,35.33,35.33,23429.0,35.0873,35.1766,35.0476,35.0476,23429.0
2022-12-23 15:05:00,35.33,35.34,35.27,35.3,13083.0,35.0476,35.0575,34.9881,35.0178,13083.0
2022-12-23 15:10:00,35.3,35.38,35.3,35.31,14727.0,35.0178,35.0972,35.0178,35.0278,14727.0
2022-12-23 15:15:00,35.31,35.41,35.31,35.38,9608.0,35.0278,35.127,35.0278,35.0972,9608.0
2022-12-23 15:20:00,35.37,35.37,35.26,35.27,20333.0,35.0873,35.0873,34.9782,34.9881,20333.0
2022-12-23 15:25:00,35.29,35.29,35.21,35.26,9324.0,35.0079,35.0079,34.9286,34.9782,9324.0
2022-12-23 15:30:00,35.26,35.27,35.18,35.2,18920.0,34.9782,34.9881,34.8988,34.9186,18920.0
2022-12-23 15:35:00,35.2,35.2,35.14,35.16,12301.0,34.9186,34.9186,34.8591,34.879,12301.0
2022-12-23 15:40:00,35.17,35.28,35.17,35.28,10023.0,34.8889,34.998,34.8889,34.998,10023.0
2022-12-23 15:45:00,35.27,35.35,35.25,35.34,67629.0,34.9881,35.0674,34.9682,35.0575,67629.0
2022-12-23 15:50:00,35.32,35.4,35.21,35.37,46459.0,35.0377,35.117,34.9286,35.0873,46459.0
2022-12-23 15:55:00,35.39,35.42,35.33,35.41,84692.0,35.1071,35.1369,35.0476,35.127,84692.0
2022-12-27 09:30:00,35.23,35.25,34.98,35.0,159899.0,34.9484,34.9682,34.7004,34.7202,159899.0
2022-12-27 09:35:00,35.0,35.0,34.68,34.79,98437.0,34.7202,34.7202,34.4028,34.5119,98437.0
2022-12-27 09:40:00,34.75,34.75,34.5,34.59,91788.0,34.4722,34.4722,34.2242,34.3135,91788.0
2022-12-27 09:45:00,34.58,34.58,34.3,34.44,708705.0,34.3036,34.3036,34.0258,34.1647,708705.0
2022-12-27 09:50:00,34.44,34.56,34.38,34.53,85320.0,34.1647,34.2838,34.1052,34.254,85320.0
2022-12-27 09:55:00,34.5,34.56,34.42,34.45,65077.0,34.2242,34.2838,34.1449,34.1746,65077.0
2022-12-27 10:00:00,34.45,34.45,34.24,34.42,95294.0,34.1746,34.1746,33.9663,34.1449,95294.0
2022-12-27 10:05:00,34.42,34.46,34.37,34.39,50978.0,34.1449,34.1846,34.0953,34.1151,50978.0
2022-12-27 10:10:00,34.38,34.53,34.3,34.53,72840.0,34.1052,34.254,34.0258,34.254,72840.0
2022-12-27 10:15:00,34.51,34.79,34.42,34.71,100367.0,34.2342,34.5119,34.1449,34.4326,100367.0
2022-12-27 10:20:00,34.72,34.92,34.7,34.79,28366.0,34.4425,34.6409,34.4226,34.5119,28366.0
2022-12-27 10:25:00,34.81,34.89,34.76,34.84,26601.0,34.5318,34.6111,34.4822,34.5615,26601.0
2022-12-27 10:30:00,34.82,34.86,34.64,34.86,26524.0,34.5417,34.5814,34.3631,34.5814,26524.0
2022-12-27 10:35:00,34.86,34.87,34.78,34.85,14259.0,34.5814,34.5913,34.502,34.5714,14259.0
2022-12-27 10:40:00,34.87,34.93,34.8,34.85,49504.0,34.5913,34.6508,34.5218,34.5714,49504.0
2022-12-27 10:45:00,34.86,35.01,34.85,34.93,47332.0,34.5814,34.7302,34.5714,34.6508,47332.0
2022-12-27 10:50:00,34.9,34.92,34.81,34.82,33306.0,34.621,34.6409,34.5318,34.5417,33306.0
2022-12-27 10:55:00,34.81,34.81,34.68,34.73,55244.0,34.5318,34.5318,34.4028,34.4524,55244.0
2022-12-27 11:00:00,34.74,34.77,34.67,34.69,28002.0,34.4623,34.4921,34.3929,34.4127,28002.0
2022-12-27 11:05:00,34.7,34.74,34.58,34.73,40736.0,34.4226,34.4623,34.3036,34.4524,40736.0
2022-12-27 11:10:00,34.71,34.74,34.68,34.7,12069.0,34.4326,34.4623,34.4028,34.4226,12069.0
2022-12-27 11:15:00,34.7,34.74,34.64,34.66,24066.0,34.4226,34.4623,34.3631,34.383,24066.0
2022-12-27 11:20:00,34.68,34.8,34.61,34.79,27900.0,34.4028,34.5218,34.3334,34.5119,27900.0
2022-12-27 11:25:00,34.78,34.79,34.7,34.78,15631.0,34.502,34.5119,34.4226,34.502,15631.0
2022-12-27 11:30:00,34.77,34.87,34.68,34.69,44288.0,34.4921,34.5913,34.4028,34.4127,44288.0
2022-12-27 11:35:00,34.7,34.8,34.66,34.79,25109.0,34.4226,34.5218,34.383,34.5119,25109.0
2022-12-27 11:40:00,34.78,34.86,34.74,34.85,45465.0,34.502,34.5814,34.4623,34.5714,45465.0
2022-12-27 11:45:00,34.83,34.88,34.79,34.81,18116.0,34.5516,34.6012,34.5119,34.5318,18116.0
2022-12-27 11:50:00,34.82,34.82,34.72,34.73,7846.0,34.5417,34.5417,34.4425,34.4524,7846.0
2022-12-27 11:55:00,34.74,34.8,34.69,34.69,9520.0,34.4623,34.5218,34.4127,34.4127,9520.0
2022-12-27 12:00:00,34.69,34.76,34.69,34.76,5270.0,34.4127,34.4822,34.4127,34.4822,5270.0
2022-12-27 12:05:00,34.76,34.78,34.71,34.71,6493.0,34.4822,34.502,34.4326,34.4326,6493.0
2022-12-27 12:10:00,34.75,34.89,34.75,34.84,9314.0,34.4722,34.6111,34.4722,34.5615,9314.0
2022-12-27 12:15:00,34.77,34.78,34.71,34.75,10655.0,34.4921,34.502,34.4326,34.4722,10655.0
2022-12-27 12:20:00,34.75,34.75,34.62,34.67,11391.0,34.4722,34.4722,34.3433,34.3929,11391.0
2022-12-27 12:25:00,34.68,34.69,34.62,34.64,19927.0,34.4028,34.4127,34.3433,34.3631,19927.0
2022-12-27 12:30:00,34.62,34.7,34.62,34.7,16548.0,34.3433,34.4226,34.3433,34.4226,16548.0
2022-12-27 12:35:00,34.7,34.72,34.65,34.69,16177.0,34.4226,34.4425,34.373,34.4127,16177.0
2022-12-27 12:40:00,34.7,34.7,34.55,34.58,16779.0,34.4226,34.4226,34.2738,34.3036,16779.0
2022-12-27 12:45:00,34.55,34.55,34.47,34.49,30495.0,34.2738,34.2738,34.1945,34.2143,30495.0
2022-12-27 12:50:00,34.48,34.57,34.47,34.55,9840.0,34.2044,34.2937,34.1945,34.2738,9840.0
2022-12-27 12:55:00,34.54,34.62,34.53,34.6,13065.0,34.2639,34.3433,34.254,34.3234,13065.0
2022-12-27 13:00:00,34.59,34.7,34.59,34.66,16059.0,34.3135,34.4226,34.3135,34.383,16059.0
2022-12-27 13:05:00,34.65,34.71,34.63,34.66,9795.0,34.373,34.4326,34.3532,34.383,9795.0
2022-12-27 13:10:00,34.67,34.68,34.64,34.66,11348.0,34.3929,34.4028,34.3631,34.383,11348.0
2022-12-27 13:15:00,34.67,34.69,34.59,34.59,22747.0,34.3929,34.4127,34.3135,34.3135,22747.0
2022-12-27 13:20:00,34.57,34.6,34.55,34.59,5400.0,34.2937,34.3234,34.2738,34.3135,5400.0
2022-12-27 13:25:00,34.59,34.59,34.54,34.54,7893.0,34.3135,34.3135,34.2639,34.2639,7893.0
2022-12-27 13:30:00,34.54,34.54,34.49,34.5,9737.0,34.2639,34.2639,34.2143,34.2242,9737.0
2022-12-27 13:35:00,34.53,34.58,34.53,34.55,19720.0,34.254,34.3036,34.254,34.2738,19720.0
2022-12-27 13:40:00,34.54,34.56,34.51,34.53,9370.0,34.2639,34.2838,34.2342,34.254,9370.0
2022-12-27 13:45:00,34.5,34.52,34.44,34.51,5906.0,34.2242,34.2441,34.1647,34.2342,5906.0
2022-12-27 13:50:00,34.52,34.52,34.42,34.45,8251.0,34.2441,34.2441,34.1449,34.1746,8251.0
2022-12-27 13:55:00,34.45,34.45,34.36,34.4,34105.0,34.1746,34.1746,34.0854,34.125,34105.0
2022-12-27 14:00:00,34.38,34.51,34.38,34.51,6802.0,34.1052,34.2342,34.1052,34.2342,6802.0
2022-12-27 14:05:00,34.51,34.51,34.46,34.46,7324.0,34.2342,34.2342,34.1846,34.1846,7324.0
2022-12-27 14:10:00,34.48,34.5,34.41,34.45,10986.0,34.2044,34.2242,34.135,34.1746,10986.0
2022-12-27 14:15:00,34.44,34.44,34.36,34.38,6078.0,34.1647,34.1647,34.0854,34.1052,6078.0
2022-12-27 14:20:00,34.37,34.4,34.33,34.39,9211.0,34.0953,34.125,34.0556,34.1151,9211.0
2022-12-27 14:25:00,34.4,34.42,34.31,34.33,15722.0,34.125,34.1449,34.0358,34.0556,15722.0
2022-12-27 14:30:00,34.33,34.38,34.31,34.38,13935.0,34.0556,34.1052,34.0358,34.1052,13935.0
2022-12-27 14:35:00,34.39,34.39,34.3,34.3,4786.0,34.1151,34.1151,34.0258,34.0258,4786.0
2022-12-27 14:40:00,34.3,34.33,34.27,34.33,35382.0,34.0258,34.0556,33.9961,34.0556,35382.0
2022-12-27 14:45:00,34.34,34.45,34.33,34.45,32318.0,34.0655,34.1746,34.0556,34.1746,32318.0
2022-12-27 14:50:00,34.44,34.48,34.41,34.44,12982.0,34.1647,34.2044,34.135,34.1647,12982.0
2022-12-27 14:55:00,34.44,34.45,34.38,34.42,19314.0,34.1647,34.1746,34.1052,34.1449,19314.0
2022-12-27 15:00:00,34.42,34.46,34.36,34.38,14895.0,34.1449,34.1846,34.0854,34.1052,14895.0
2022-12-27 15:05:00,34.38,34.49,34.36,34.48,15189.0,34.1052,34.2143,34.0854,34.2044,15189.0
2022-12-27 15:10:00,34.47,34.51,34.43,34.48,18895.0,34.1945,34.2342,34.1548,34.2044,18895.0
2022-12-27 15:15:00,34.5,34.56,34.46,34.46,21037.0,34.2242,34.2838,34.1846,34.1846,21037.0
2022-12-27 15:20:00,34.45,34.53,34.44,34.51,31938.0,34.1746,34.254,34.1647,34.2342,31938.0
2022-12-27 15:25:00,34.5,34.56,34.49,34.53,17365.0,34.2242,34.2838,34.2143,34.254,17365.0
2022-12-27 15:30:00,34.54,34.61,34.51,34.56,46087.0,34.2639,34.3334,34.2342,34.2838,46087.0
2022-12-27 15:35:00,34.56,34.63,34.55,34.63,32877.0,34.2838,34.3532,34.2738,34.3532,32877.0
2022-12-27 15:40:00,34.62,34.63,34.55,34.55,31095.0,34.3433,34.3532,34.2738,34.2738,31095.0
2022-12-27 15:45:00,34.53,34.54,34.45,34.49,57152.0,34.254,34.2639,34.1746,34.2143,57152.0
2022-12-27 15:50:00,34.49,34.49,34.37,34.42,100391.0,34.2143,34.2143,34.0953,34.1449,100391.0
2022-12-27 15:55:00,34.43,34.44,34.32,34.37,160916.0,34.1548,34.1647,34.0457,34.0953,160916.0
2022-12-28 09:30:00,34.26,34.74,34.02,34.74,193531.0,33.9862,34.4623,33.7481,34.4623,193531.0
2022-12-28 09:35:00,34.75,34.87,34.6,34.68,115931.0,34.4722,34.5913,34.3234,34.4028,115931.0
2022-12-28 09:40:00,34.71,34.81,34.63,34.63,88254.0,34.4326,34.5318,34.3532,34.3532,88254.0
2022-12-28 09:45:00,34.64,34.78,34.63,34.74,33093.0,34.3631,34.502,34.3532,34.4623,33093.0
2022-12-28 09:50:00,34.73,34.73,34.4,34.51,52658.0,34.4524,34.4524,34.125,34.2342,52658.0
2022-12-28 09:55:00,34.51,34.64,34.51,34.56,40927.0,34.2342,34.3631,34.2342,34.2838,40927.0
2022-12-28 10:00:00,34.58,34.78,34.54,34.61,147860.0,34.3036,34.502,34.2639,34.3334,147860.0
2022-12-28 10:05:00,34.61,34.66,34.5,34.51,47389.0,34.3334,34.383,34.2242,34.2342,47389.0
2022-12-28 10:10:00,34.52,34.58,34.43,34.54,33620.0,34.2441,34.3036,34.1548,34.2639,33620.0
2022-12-28 10:15:00,34.53,34.66,34.53,34.66,35286.0,34.254,34.383,34.254,34.383,35286.0
2022-12-28 10:20:00,34.67,34.67,34.54,34.55,19178.0,34.3929,34.3929,34.2639,34.2738,19178.0
2022-12-28 10:25:00,34.53,34.54,34.21,34.27,107623.0,34.254,34.2639,33.9366,33.9961,107623.0
2022-12-28 10:30:00,34.26,34.39,34.2,34.3,60327.0,33.9862,34.1151,33.9266,34.0258,60327.0
2022-12-28 10:35:00,34.29,34.31,34.13,34.17,32870.0,34.0159,34.0358,33.8572,33.8969,32870.0
2022-12-28 10:40:00,34.17,34.27,34.16,34.19,16661.0,33.8969,33.9961,33.887,33.9167,16661.0
2022-12-28 10:45:00,34.18,34.25,34.15,34.18,13096.0,33.9068,33.9762,33.877,33.9068,13096.0
2022-12-28 10:50:00,34.18,34.18,34.03,34.05,59438.0,33.9068,33.9068,33.758,33.7778,59438.0
2022-12-28 10:55:00,34.05,34.08,33.81,33.82,152714.0,33.7778,33.8076,33.5398,33.5497,152714.0
2022-12-28 11:00:00,33.8,33.87,33.71,33.84,52956.0,33.5298,33.5993,33.4406,33.5695,52956.0
2022-12-28 11:05:00,33.84,33.84,33.73,33.76,30359.0,33.5695,33.5695,33.4604,33.4902,30359.0
2022-12-28 11:10:00,33.75,33.84,33.69,33.72,35636.0,33.4802,33.5695,33.4207,33.4505,35636.0
2022-12-28 11:15:00,33.75,33.81,33.66,33.8,27058.0,33.4802,33.5398,33.391,33.5298,27058.0
2022-12-28 11:20:00,33.8,33.84,33.75,33.83,23503.0,33.5298,33.5695,33.4802,33.5596,23503.0
2022-12-28 11:25:00,33.81,33.87,33.78,33.81,13031.0,33.5398,33.5993,33.51,33.5398,13031.0
2022-12-28 11:30:00,33.82,33.85,33.67,33.68,37585.0,33.5497,33.5794,33.4009,33.4108,37585.0
2022-12-28 11:35:00,33.7,33.71,33.64,33.7,42367.0,33.4306,33.4406,33.3711,33.4306,42367.0
2022-12-28 11:40:00,33.73,33.77,33.67,33.74,29584.0,33.4604,33.5001,33.4009,33.4703,29584.0
2022-12-28 11:45:00,33.73,33.73,33.59,33.59,17350.0,33.4604,33.4604,33.3215,33.3215,17350.0
2022-12-28 11:50:00,33.6,33.66,33.58,33.64,12260.0,33.3314,33.391,33.3116,33.3711,12260.0
2022-12-28 11:55:00,33.61,33.63,33.58,33.59,18877.0,33.3414,33.3612,33.3116,33.3215,18877.0
2022-12-28 12:00:00,33.59,33.65,33.52,33.53,37303.0,33.3215,33.381,33.2521,33.262,37303.0
2022-12-28 12:05:00,33.53,33.59,33.51,33.56,31177.0,33.262,33.3215,33.2422,33.2918,31177.0
2022-12-28 12:10:00,33.59,33.62,33.47,33.48,19707.0,33.3215,33.3513,33.2025,33.2124,19707.0
2022-12-28 12:15:00,33.49,33.54,33.47,33.52,33974.0,33.2223,33.2719,33.2025,33.2521,33974.0
2022-12-28 12:20:00,33.52,33.55,33.5,33.53,26303.0,33.2521,33.2818,33.2322,33.262,26303.0
2022-12-28 12:25:00,33.53,33.63,33.53,33.61,27063.0,33.262,33.3612,33.262,33.3414,27063.0
2022-12-28 12:30:00,33.62,33.74,33.61,33.73,51453.0,33.3513,33.4703,33.3414,33.4604,51453.0
2022-12-28 12:35:00,33.72,33.77,33.66,33.7,37156.0,33.4505,33.5001,33.391,33.4306,37156.0
2022-12-28 12:40:00,33.71,33.76,33.67,33.73,19574.0,33.4406,33.4902,33.4009,33.4604,19574.0
2022-12-28 12:45:00,33.73,33.92,33.73,33.91,49282.0,33.4604,33.6489,33.4604,33.639,49282.0
2022-12-28 12:50:00,33.9,33.91,33.86,33.91,23575.0,33.629,33.639,33.5894,33.639,23575.0
2022-12-28 12:55:00,33.91,34.03,33.85,33.98,38138.0,33.639,33.758,33.5794,33.7084,38138.0
2022-12-28 13:00:00,33.99,34.13,33.96,34.11,75857.0,33.7183,33.8572,33.6886,33.8374,75857.0
2022-12-28 13:05:00,34.1,34.17,34.08,34.09,44354.0,33.8274,33.8969,33.8076,33.8175,44354.0
2022-12-28 13:10:00,34.09,34.21,34.06,34.07,28293.0,33.8175,33.9366,33.7878,33.7977,28293.0
2022-12-28 13:15:00,34.06,34.11,34.01,34.03,24606.0,33.7878,33.8374,33.7382,33.758,24606.0
2022-12-28 13:20:00,34.04,34.05,33.88,33.9,48042.0,33.7679,33.7778,33.6092,33.629,48042.0
2022-12-28 13:25:00,33.9,33.95,33.88,33.93,8013.0,33.629,33.6786,33.6092,33.6588,8013.0
2022-12-28 13:30:00,33.92,33.92,33.82,33.82,9102.0,33.6489,33.6489,33.5497,33.5497,9102.0
2022-12-28 13:35:00,33.81,33.84,33.76,33.77,38819.0,33.5398,33.5695,33.4902,33.5001,38819.0
2022-12-28 13:40:00,33.77,33.89,33.76,33.83,18530.0,33.5001,33.6191,33.4902,33.5596,18530.0
2022-12-28 13:45:00,33.82,33.9,33.8,33.83,182911.0,33.5497,33.629,33.5298,33.5596,182911.0
2022-12-28 13:50:00,33.82,33.84,33.72,33.82,11629.0,33.5497,33.5695,33.4505,33.5497,11629.0
2022-12-28 13:55:00,33.81,33.82,33.71,33.78,45565.0,33.5398,33.5497,33.4406,33.51,45565.0
2022-12-28 14:00:00,33.79,33.84,33.75,33.83,17463.0,33.5199,33.5695,33.4802,33.5596,17463.0
2022-12-28 14:05:00,33.84,33.86,33.75,33.76,10544.0,33.5695,33.5894,33.4802,33.4902,10544.0
2022-12-28 14:10:00,33.75,33.82,33.7,33.82,11071.0,33.4802,33.5497,33.4306,33.5497,11071.0
2022-12-28 14:15:00,33.79,33.81,33.71,33.81,13430.0,33.5199,33.5398,33.4406,33.5398,13430.0
2022-12-28 14:20:00,33.81,33.82,33.71,33.73,16831.0,33.5398,33.5497,33.4406,33.4604,16831.0
2022-12-28 14:25:00,33.73,33.74,33.68,33.69,21314.0,33.4604,33.4703,33.4108,33.4207,21314.0
2022-12-28 14:30:00,33.67,33.75,33.62,33.63,42163.0,33.4009,33.4802,33.3513,33.3612,42163.0
2022-12-28 14:35:00,33.62,33.63,33.6,33.62,50498.0,33.3513,33.3612,33.3314,33.3513,50498.0
2022-12-28 14:40:00,33.63,33.8,33.63,33.78,24265.0,33.3612,33.5298,33.3612,33.51,24265.0
2022-12-28 14:45:00,33.78,33.85,33.74,33.75,17574.0,33.51,33.5794,33.4703,33.4802,17574.0
2022-12-28 14:50:00,33.75,33.75,33.68,33.71,20683.0,33.4802,33.4802,33.4108,33.4406,20683.0
2022-12-28 14:55:00,33.7,33.7,33.62,33.64,10777.0,33.4306,33.4306,33.3513,33.3711,10777.0
2022-12-28 15:00:00,33.65,33.65,33.51,33.53,22545.0,33.381,33.381,33.2422,33.262,22545.0
2022-12-28 15:05:00,33.53,33.57,33.53,33.54,14061.0,33.262,33.3017,33.262,33.2719,14061.0
2022-12-28 15:10:00,33.54,33.55,33.41,33.41,32833.0,33.2719,33.2818,33.1429,33.1429,32833.0
2022-12-28 15:15:00,33.4,33.58,33.39,33.49,41155.0,33.133,33.3116,33.1231,33.2223,41155.0
2022-12-28 15:20:00,33.49,33.52,33.41,33.44,24361.0,33.2223,33.2521,33.1429,33.1727,24361.0
2022-12-28 15:25:00,33.44,33.53,33.43,33.47,22640.0,33.1727,33.262,33.1628,33.2025,22640.0
2022-12-28 15:30:00,33.48,33.55,33.47,33.51,65075.0,33.2124,33.2818,33.2025,33.2422,65075.0
2022-12-28 15:35:00,33.51,33.55,33.42,33.5,24330.0,33.2422,33.2818,33.1529,33.2322,24330.0
2022-12-28 15:40:00,33.5,33.52,33.41,33.41,26363.0,33.2322,33.2521,33.1429,33.1429,26363.0
2022-12-28 15:45:00,33.41,33.51,33.38,33.5,36237.0,33.1429,33.2422,33.1132,33.2322,36237.0
2022-12-28 15:50:00,33.5,33.52,33.41,33.44,85445.0,33.2322,33.2521,33.1429,33.1727,85445.0
2022-12-28 15:55:00,33.44,33.49,33.43,33.46,128591.0,33.1727,33.2223,33.1628,33.1925,128591.0
2022-12-29 09:30:00,34.16,34.34,34.0,34.27,145336.0,33.887,34.0655,33.7282,33.9961,145336.0
2022-12-29 09:35:00,34.24,34.45,34.22,34.42,95993.0,33.9663,34.1746,33.9465,34.1449,95993.0
2022-12-29 09:40:00,34.41,34.69,34.41,34.57,73135.0,34.135,34.4127,34.135,34.2937,73135.0
2022-12-29 09:45:00,34.58,34.68,34.56,34.65,49025.0,34.3036,34.4028,34.2838,34.373,49025.0
2022-12-29 09:50:00,34.66,34.73,34.53,34.61,44132.0,34.383,34.4524,34.254,34.3334,44132.0
2022-12-29 09:55:00,34.62,34.7,34.57,34.64,70087.0,34.3433,34.4226,34.2937,34.3631,70087.0
2022-12-29 10:00:00,34.69,34.76,34.53,34.59,352207.0,34.4127,34.4822,34.254,34.3135,352207.0
2022-12-29 10:05:00,34.58,34.77,34.56,34.73,293119.0,34.3036,34.4921,34.2838,34.4524,293119.0
2022-12-29 10:10:00,34.74,34.83,34.71,34.8,60691.0,34.4623,34.5516,34.4326,34.5218,60691.0
2022-12-29 10:15:00,34.81,34.95,34.8,34.95,114804.0,34.5318,34.6706,34.5218,34.6706,114804.0
2022-12-29 10:20:00,34.95,34.98,34.85,34.89,60484.0,34.6706,34.7004,34.5714,34.6111,60484.0
2022-12-29 10:25:00,34.88,34.91,34.83,34.83,24722.0,34.6012,34.631,34.5516,34.5516,24722.0
2022-12-29 10:30:00,34.84,34.96,34.84,34.95,60892.0,34.5615,34.6806,34.5615,34.6706,60892.0
2022-12-29 10:35:00,34.94,35.04,34.93,35.02,79269.0,34.6607,34.7599,34.6508,34.7401,79269.0
2022-12-29 10:40:00,35.01,35.08,34.99,35.04,289253.0,34.7302,34.7996,34.7103,34.7599,289253.0
2022-12-29 10:45:00,35.02,35.06,34.97,34.97,28240.0,34.7401,34.7798,34.6905,34.6905,28240.0
2022-12-29 10:50:00,34.99,35.07,34.98,35.03,22241.0,34.7103,34.7897,34.7004,34.75,22241.0
2022-12-29 10:55:00,35.04,35.11,35.02,35.07,20729.0,34.7599,34.8294,34.7401,34.7897,20729.0
2022-12-29 11:00:00,35.09,35.12,35.01,35.04,67522.0,34.8095,34.8393,34.7302,34.7599,67522.0
2022-12-29 11:05:00,35.06,35.1,34.95,34.96,17524.0,34.7798,34.8194,34.6706,34.6806,17524.0
2022-12-29 11:10:00,34.98,35.02,34.9,34.92,58697.0,34.7004,34.7401,34.621,34.6409,58697.0
2022-12-29 11:15:00,34.93,35.06,34.92,35.01,24271.0,34.6508,34.7798,34.6409,34.7302,24271.0
2022-12-29 11:20:00,35.02,35.04,34.95,34.95,139656.0,34.7401,34.7599,34.6706,34.6706,139656.0
2022-12-29 11:25:00,34.97,35.05,34.97,35.03,18714.0,34.6905,34.7698,34.6905,34.75,18714.0
2022-12-29 11:30:00,35.05,35.18,35.04,35.15,38975.0,34.7698,34.8988,34.7599,34.869,38975.0
2022-12-29 11:35:00,35.15,35.16,35.09,35.13,14814.0,34.869,34.879,34.8095,34.8492,14814.0
2022-12-29 11:40:00,35.14,35.17,35.12,35.13,16368.0,34.8591,34.8889,34.8393,34.8492,16368.0
2022-12-29 11:45:00,35.14,35.21,35.13,35.18,32114.0,34.8591,34.9286,34.8492,34.8988,32114.0
2022-12-29 11:50:00,35.19,35.31,35.19,35.3,40938.0,34.9087,35.0278,34.9087,35.0178,40938.0
2022-12-29 11:55:00,35.27,35.28,35.23,35.24,18575.0,34.9881,34.998,34.9484,34.9583,18575.0
2022-12-29 12:00:00,35.25,35.27,35.18,35.2,6821.0,34.9682,34.9881,34.8988,34.9186,6821.0
2022-12-29 12:05:00,35.19,35.2,35.15,35.2,15058.0,34.9087,34.9186,34.869,34.9186,15058.0
2022-12-29 12:10:00,35.2,35.23,35.13,35.13,21186.0,34.9186,34.9484,34.8492,34.8492,21186.0
2022-12-29 12:15:00,35.13,35.23,35.1,35.21,15302.0,34.8492,34.9484,34.8194,34.9286,15302.0
2022-12-29 12:20:00,35.2,35.22,35.14,35.16,8110.0,34.9186,34.9385,34.8591,34.879,8110.0
2022-12-29 12:25:00,35.15,35.17,35.11,35.15,6889.0,34.869,34.8889,34.8294,34.869,6889.0
2022-12-29 12:30:00,35.13,35.15,35.09,35.11,21626.0,34.8492,34.869,34.8095,34.8294,21626.0
2022-12-29 12:35:00,35.1,35.11,34.99,35.02,22551.0,34.8194,34.8294,34.7103,34.7401,22551.0
2022-12-29 12:40:00,35.04,35.07,35.0,35.04,9327.0,34.7599,34.7897,34.7202,34.7599,9327.0
2022-12-29 12:45:00,35.04,35.05,35.02,35.02,28816.0,34.7599,34.7698,34.7401,34.7401,28816.0
2022-12-29 12:50:00,35.03,35.14,35.03,35.14,13323.0,34.75,34.8591,34.75,34.8591,13323.0
2022-12-29 12:55:00,35.14,35.15,35.11,35.11,27270.0,34.8591,34.869,34.8294,34.8294,27270.0
2022-12-29 13:00:00,35.1,35.14,35.03,35.04,11213.0,34.8194,34.8591,34.75,34.7599,11213.0
2022-12-29 13:05:00,35.05,35.05,34.93,34.95,23890.0,34.7698,34.7698,34.6508,34.6706,23890.0
2022-12-29 13:10:00,34.97,35.04,34.96,35.03,11614.0,34.6905,34.7599,34.6806,34.75,11614.0
2022-12-29 13:15:00,35.04,35.12,35.0,35.08,15156.0,34.7599,34.8393,34.7202,34.7996,15156.0
2022-12-29 13:20:00,35.06,35.08,35.02,35.08,10703.0,34.7798,34.7996,34.7401,34.7996,10703.0
2022-12-29 13:25:00,35.07,35.11,35.06,35.07,5757.0,34.7897,34.8294,34.7798,34.7897,5757.0
2022-12-29 13:30:00,35.07,35.08,35.02,35.06,18886.0,34.7897,34.7996,34.7401,34.7798,18886.0
2022-12-29 13:35:00,35.05,35.08,35.02,35.05,20555.0,34.7698,34.7996,34.7401,34.7698,20555.0
2022-12-29 13:40:00,35.1,35.14,35.09,35.12,8225.0,34.8194,34.8591,34.8095,34.8393,8225.0
2022-12-29 13:45:00,35.12,35.14,35.08,35.11,5488.0,34.8393,34.8591,34.7996,34.8294,5488.0
2022-12-29 13:50:00,35.12,35.16,35.08,35.16,10725.0,34.8393,34.879,34.7996,34.879,10725.0
2022-12-29 13:55:00,35.15,35.18,35.12,35.16,19336.0,34.869,34.8988,34.8393,34.879,19336.0
2022-12-29 14:00:00,35.16,35.26,35.16,35.24,45648.0,34.879,34.9782,34.879,34.9583,45648.0
2022-12-29 14:05:00,35.24,35.27,35.16,35.19,25665.0,34.9583,34.9881,34.879,34.9087,25665.0
2022-12-29 14:10:00,35.18,35.21,35.13,35.14,19181.0,34.8988,34.9286,34.8492,34.8591,19181.0
2022-12-29 14:15:00,35.14,35.2,35.13,35.18,10092.0,34.8591,34.9186,34.8492,34.8988,10092.0
2022-12-29 14:20:00,35.19,35.19,35.15,35.18,20157.0,34.9087,34.9087,34.869,34.8988,20157.0
2022-12-29 14:25:00,35.17,35.17,35.09,35.1,25663.0,34.8889,34.8889,34.8095,34.8194,25663.0
2022-12-29 14:30:00,35.1,35.11,35.07,35.1,23924.0,34.8194,34.8294,34.7897,34.8194,23924.0
2022-12-29 14:35:00,35.09,35.13,35.08,35.12,12000.0,34.8095,34.8492,34.7996,34.8393,12000.0
2022-12-29 14:40:00,35.11,35.17,35.11,35.14,11579.0,34.8294,34.8889,34.8294,34.8591,11579.0
2022-12-29 14:45:00,35.14,35.14,35.1,35.12,12290.0,34.8591,34.8591,34.8194,34.8393,12290.0
2022-12-29 14:50:00,35.11,35.11,35.06,35.08,8466.0,34.8294,34.8294,34.7798,34.7996,8466.0
2022-12-29 14:55:00,35.08,35.08,35.04,35.07,38586.0,34.7996,34.7996,34.7599,34.7897,38586.0
2022-12-29 15:00:00,35.06,35.15,35.05,35.14,13675.0,34.7798,34.869,34.7698,34.8591,13675.0
2022-12-29 15:05:00,35.13,35.17,35.12,35.16,24067.0,34.8492,34.8889,34.8393,34.879,24067.0
2022-12-29 15:10:00,35.16,35.16,35.08,35.13,30509.0,34.879,34.879,34.7996,34.8492,30509.0
2022-12-29 15:15:00,35.13,35.15,35.09,35.12,52973.0,34.8492,34.869,34.8095,34.8393,52973.0
2022-12-29 15:20:00,35.13,35.19,35.11,35.18,15882.0,34.8492,34.9087,34.8294,34.8988,15882.0
2022-12-29 15:25:00,35.17,35.21,35.15,35.17,14794.0,34.8889,34.9286,34.869,34.8889,14794.0
2022-12-29 15:30:00,35.17,35.24,35.16,35.23,16947.0,34.8889,34.9583,34.879,34.9484,16947.0
2022-12-29 15:35:00,35.23,35.29,35.2,35.22,23580.0,34.9484,35.0079,34.9186,34.9385,23580.0
2022-12-29 15:40:00,35.23,35.25,35.2,35.25,20473.0,34.9484,34.9682,34.9186,34.9682,20473.0
2022-12-29 15:45:00,35.24,35.28,35.23,35.28,43350.0,34.9583,34.998,34.9484,34.998,43350.0
2022-12-29 15:50:00,35.27,35.31,35.18,35.22,113876.0,34.9881,35.0278,34.8988,34.9385,113876.0
2022-12-29 15:55:00,35.21,35.21,35.06,35.09,264848.0,34.9286,34.9286,34.7798,34.8095,264848.0
2022-12-30 09:30:00,34.31,34.55,34.16,34.49,314069.0,34.0358,34.2738,33.887,34.2143,314069.0
2022-12-30 09:35:00,34.5,34.5,34.39,34.39,107150.0,34.2242,34.2242,34.1151,34.1151,107150.0
2022-12-30 09:40:00,34.34,34.45,34.17,34.42,156250.0,34.0655,34.1746,33.8969,34.1449,156250.0
2022-12-30 09:45:00,34.38,34.44,33.97,34.03,97294.0,34.1052,34.1647,33.6985,33.758,97294.0
2022-12-30 09:50:00,34.02,34.24,34.01,34.18,73786.0,33.7481,33.9663,33.7382,33.9068,73786.0
2022-12-30 09:55:00,34.18,34.35,34.14,34.35,54180.0,33.9068,34.0754,33.8671,34.0754,54180.0
2022-12-30 10:00:00,34.33,34.39,34.21,34.26,29445.0,34.0556,34.1151,33.9366,33.9862,29445.0
2022-12-30 10:05:00,34.27,34.28,34.15,34.18,44276.0,33.9961,34.006,33.877,33.9068,44276.0
2022-12-30 10:10:00,34.2,34.29,34.19,34.27,23708.0,33.9266,34.0159,33.9167,33.9961,23708.0
2022-12-30 10:15:00,34.26,34.52,34.24,34.5,48328.0,33.9862,34.2441,33.9663,34.2242,48328.0
2022-12-30 10:20:00,34.52,34.55,34.42,34.51,26737.0,34.2441,34.2738,34.1449,34.2342,26737.0
2022-12-30 10:25:00,34.51,34.53,34.36,34.4,76034.0,34.2342,34.254,34.0854,34.125,76034.0
2022-12-30 10:30:00,34.39,34.4,34.28,34.4,30475.0,34.1151,34.125,34.006,34.125,30475.0
2022-12-30 10:35:00,34.38,34.44,34.34,34.41,26457.0,34.1052,34.1647,34.0655,34.135,26457.0
2022-12-30 10:40:00,34.42,34.48,34.35,34.45,11811.0,34.1449,34.2044,34.0754,34.1746,11811.0
2022-12-30 10:45:00,34.45,34.7,34.43,34.67,36732.0,34.1746,34.4226,34.1548,34.3929,36732.0
2022-12-30 10:50:00,34.66,34.67,34.49,34.51,27611.0,34.383,34.3929,34.2143,34.2342,27611.0
2022-12-30 10:55:00,34.51,34.52,34.4,34.45,63525.0,34.2342,34.2441,34.125,34.1746,63525.0
2022-12-30 11:00:00,34.45,34.49,34.42,34.48,21588.0,34.1746,34.2143,34.1449,34.2044,21588.0
2022-12-30 11:05:00,34.48,34.55,34.47,34.53,41291.0,34.2044,34.2738,34.1945,34.254,41291.0
2022-12-30 11:10:00,34.53,34.55,34.36,34.38,18402.0,34.254,34.2738,34.0854,34.1052,18402.0
2022-12-30 11:15:00,34.4,34.41,34.3,34.33,16630.0,34.125,34.135,34.0258,34.0556,16630.0
2022-12-30 11:20:00,34.32,34.33,34.24,34.29,15828.0,34.0457,34.0556,33.9663,34.0159,15828.0
2022-12-30 11:25:00,34.29,34.35,34.26,34.32,13626.0,34.0159,34.0754,33.9862,34.0457,13626.0
2022-12-30 11:30:00,34.31,34.44,34.28,34.41,52793.0,34.0358,34.1647,34.006,34.135,52793.0
2022-12-30 11:35:00,34.41,34.49,34.4,34.47,17970.0,34.135,34.2143,34.125,34.1945,17970.0
2022-12-30 11:40:00,34.47,34.48,34.4,34.41,18764.0,34.1945,34.2044,34.125,34.135,18764.0
2022-12-30 11:45:00,34.42,34.48,34.4,34.45,8772.0,34.1449,34.2044,34.125,34.1746,8772.0
2022-12-30 11:50:00,34.45,34.46,34.42,34.44,15030.0,34.1746,34.1846,34.1449,34.1647,15030.0
2022-12-30 11:55:00,34.45,34.57,34.41,34.55,16650.0,34.1746,34.2937,34.135,34.2738,16650.0
2022-12-30 12:00:00,34.54,34.55,34.48,34.49,18959.0,34.2639,34.2738,34.2044,34.2143,18959.0
2022-12-30 12:05:00,34.46,34.49,34.43,34.48,16966.0,34.1846,34.2143,34.1548,34.2044,16966.0
2022-12-30 12:10:00,34.48,34.54,34.47,34.5,19679.0,34.2044,34.2639,34.1945,34.2242,19679.0
2022-12-30 12:15:00,34.5,34.59,34.5,34.53,24929.0,34.2242,34.3135,34.2242,34.254,24929.0
2022-12-30 12:20:00,34.54,34.57,34.51,34.57,11753.0,34.2639,34.2937,34.2342,34.2937,11753.0
2022-12-30 12:25:00,34.56,34.57,34.49,34.53,22297.0,34.2838,34.2937,34.2143,34.254,22297.0
2022-12-30 12:30:00,34.53,34.57,34.51,34.55,7140.0,34.254,34.2937,34.2342,34.2738,7140.0
2022-12-30 12:35:00,34.54,34.6,34.5,34.5,11439.0,34.2639,34.3234,34.2242,34.2242,11439.0
2022-12-30 12:40:00,34.5,34.55,34.48,34.52,10044.0,34.2242,34.2738,34.2044,34.2441,10044.0
2022-12-30 12:45:00,34.54,34.57,34.51,34.52,6796.0,34.2639,34.2937,34.2342,34.2441,6796.0
2022-12-30 12:50:00,34.53,34.57,34.46,34.46,19009.0,34.254,34.2937,34.1846,34.1846,19009.0
2022-12-30 12:55:00,34.46,34.58,34.44,34.58,23439.0,34.1846,34.3036,34.1647,34.3036,23439.0
2022-12-30 13:00:00,34.59,34.6,34.49,34.51,37456.0,34.3135,34.3234,34.2143,34.2342,37456.0
2022-12-30 13:05:00,34.51,34.52,34.46,34.48,9576.0,34.2342,34.2441,34.1846,34.2044,9576.0
2022-12-30 13:10:00,34.48,34.49,34.44,34.46,12279.0,34.2044,34.2143,34.1647,34.1846,12279.0
2022-12-30 13:15:00,34.48,34.48,34.34,34.35,17821.0,34.2044,34.2044,34.0655,34.0754,17821.0
2022-12-30 13:20:00,34.36,34.36,34.17,34.17,30243.0,34.0854,34.0854,33.8969,33.8969,30243.0
2022-12-30 13:25:00,34.17,34.26,34.08,34.26,32315.0,33.8969,33.9862,33.8076,33.9862,32315.0
2022-12-30 13:30:00,34.25,34.37,34.24,34.35,32833.0,33.9762,34.0953,33.9663,34.0754,32833.0
2022-12-30 13:35:00,34.38,34.42,34.33,34.34,26425.0,34.1052,34.1449,34.0556,34.0655,26425.0
2022-12-30 13:40:00,34.34,34.35,34.29,34.32,30156.0,34.0655,34.0754,34.0159,34.0457,30156.0
2022-12-30 13:45:00,34.33,34.33,34.26,34.3,24514.0,34.0556,34.0556,33.9862,34.0258,24514.0
2022-12-30 13:50:00,34.29,34.35,34.27,34.34,14126.0,34.0159,34.0754,33.9961,34.0655,14126.0
2022-12-30 13:55:00,34.34,34.34,34.27,34.28,40574.0,34.0655,34.0655,33.9961,34.006,40574.0
2022-12-30 14:00:00,34.27,34.29,34.19,34.19,34241.0,33.9961,34.0159,33.9167,33.9167,34241.0
2022-12-30 14:05:00,34.18,34.21,34.16,34.16,21326.0,33.9068,33.9366,33.887,33.887,21326.0
2022-12-30 14:10:00,34.16,34.21,34.15,34.19,26747.0,33.887,33.9366,33.877,33.9167,26747.0
2022-12-30 14:15:00,34.19,34.19,34.14,34.18,20206.0,33.9167,33.9167,33.8671,33.9068,20206.0
2022-12-30 14:20:00,34.18,34.22,34.16,34.19,10895.0,33.9068,33.9465,33.887,33.9167,10895.0
2022-12-30 14:25:00,34.19,34.29,34.17,34.27,23854.0,33.9167,34.0159,33.8969,33.9961,23854.0
2022-12-30 14:30:00,34.26,34.33,34.26,34.3,24784.0,33.9862,34.0556,33.9862,34.0258,24784.0
2022-12-30 14:35:00,34.31,34.31,34.25,34.28,15023.0,34.0358,34.0358,33.9762,34.006,15023.0
2022-12-30 14:40:00,34.29,34.3,34.24,34.27,12920.0,34.0159,34.0258,33.9663,33.9961,12920.0
2022-12-30 14:45:00,34.28,34.3,34.2,34.22,28788.0,34.006,34.0258,33.9266,33.9465,28788.0
2022-12-30 14:50:00,34.22,34.32,34.21,34.29,8642.0,33.9465,34.0457,33.9366,34.0159,8642.0
2022-12-30 14:55:00,34.28,34.31,34.23,34.27,12911.0,34.006,34.0358,33.9564,33.9961,12911.0
2022-12-30 15:00:00,34.27,34.47,34.27,34.42,50007.0,33.9961,34.1945,33.9961,34.1449,50007.0
2022-12-30 15:05:00,34.43,34.48,34.38,34.45,20398.0,34.1548,34.2044,34.1052,34.1746,20398.0
2022-12-30 15:10:00,34.44,34.61,34.44,34.57,36456.0,34.1647,34.3334,34.1647,34.2937,36456.0
2022-12-30 15:15:00,34.57,34.67,34.56,34.59,78897.0,34.2937,34.3929,34.2838,34.3135,78897.0
2022-12-30 15:20:00,34.59,34.62,34.53,34.56,8404.0,34.3135,34.3433,34.254,34.2838,8404.0
2022-12-30 15:25:00,34.56,34.56,34.5,34.52,44587.0,34.2838,34.2838,34.2242,34.2441,44587.0
2022-12-30 15:30:00,34.5,34.63,34.5,34.62,45466.0,34.2242,34.3532,34.2242,34.3433,45466.0
2022-12-30 15:35:00,34.61,34.65,34.57,34.63,55503.0,34.3334,34.373,34.2937,34.3532,55503.0
2022-12-30 15:40:00,34.62,34.66,34.59,34.63,40334.0,34.3433,34.383,34.3135,34.3532,40334.0
2022-12-30 15:45:00,34.62,34.81,34.62,34.81,84046.0,34.3433,34.5318,34.3433,34.5318,84046.0
2022-12-30 15:50:00,34.8,34.92,34.78,34.91,93927.0,34.5218,34.6409,34.502,34.631,93927.0
2022-12-30 15:55:00,34.95,35.05,34.89,35.03,151415.0,34.6706,34.7698,34.6111,34.75,151415.0
2023-01-03 09:30:00,35.64,35.77,35.36,35.6,197544.0,35.3551,35.4841,35.0774,35.3154,197544.0
2023-01-03 09:35:00,35.66,35.86,35.5,35.82,85798.0,35.375,35.5734,35.2162,35.5337,85798.0
2023-01-03 09:40:00,35.85,36.03,35.72,35.74,110456.0,35.5634,35.742,35.4345,35.4543,110456.0
2023-01-03 09:45:00,35.8,35.81,35.26,35.32,115265.0,35.5138,35.5238,34.9782,35.0377,115265.0
2023-01-03 09:50:00,35.32,35.41,35.06,35.1,69334.0,35.0377,35.127,34.7798,34.8194,69334.0
2023-01-03 09:55:00,35.09,35.15,34.83,34.84,92535.0,34.8095,34.869,34.5516,34.5615,92535.0
2023-01-03 10:00:00,34.84,34.99,34.78,34.79,114202.0,34.5615,34.7103,34.502,34.5119,114202.0
2023-01-03 10:05:00,34.8,34.89,34.75,34.79,51300.0,34.5218,34.6111,34.4722,34.5119,51300.0
2023-01-03 10:10:00,34.76,34.8,34.55,34.6,58463.0,34.4822,34.5218,34.2738,34.3234,58463.0
2023-01-03 10:15:00,34.6,34.66,34.43,34.43,65819.0,34.3234,34.383,34.1548,34.1548,65819.0
2023-01-03 10:20:00,34.44,34.62,34.44,34.59,40631.0,34.1647,34.3433,34.1647,34.3135,40631.0
2023-01-03 10:25:00,34.57,34.58,34.47,34.56,27358.0,34.2937,34.3036,34.1945,34.2838,27358.0
2023-01-03 10:30:00,34.53,34.53,34.35,34.4,69890.0,34.254,34.254,34.0754,34.125,69890.0
2023-01-03 10:35:00,34.41,34.54,34.41,34.49,19914.0,34.135,34.2639,34.135,34.2143,19914.0
2023-01-03 10:40:00,34.54,34.62,34.48,34.48,40064.0,34.2639,34.3433,34.2044,34.2044,40064.0
2023-01-03 10:45:00,34.48,34.66,34.47,34.61,27506.0,34.2044,34.383,34.1945,34.3334,27506.0
2023-01-03 10:50:00,34.6,34.6,34.44,34.45,23718.0,34.3234,34.3234,34.1647,34.1746,23718.0
2023-01-03 10:55:00,34.46,34.76,34.45,34.74,78157.0,34.1846,34.4822,34.1746,34.4623,78157.0
2023-01-03 11:00:00,34.76,34.8,34.59,34.6,30418.0,34.4822,34.5218,34.3135,34.3234,30418.0
2023-01-03 11:05:00,34.62,34.64,34.38,34.39,32686.0,34.3433,34.3631,34.1052,34.1151,32686.0
2023-01-03 11:10:00,34.39,34.41,34.22,34.24,57162.0,34.1151,34.135,33.9465,33.9663,57162.0
2023-01-03 11:15:00,34.25,34.37,34.24,34.33,36696.0,33.9762,34.0953,33.9663,34.0556,36696.0
2023-01-03 11:20:00,34.33,34.43,34.26,34.36,29317.0,34.0556,34.1548,33.9862,34.0854,29317.0
2023-01-03 11:25:00,34.36,34.37,34.22,34.35,19508.0,34.0854,34.0953,33.9465,34.0754,19508.0
2023-01-03 11:30:00,34.35,34.35,34.08,34.16,54304.0,34.0754,34.0754,33.8076,33.887,54304.0
2023-01-03 11:35:00,34.19,34.26,34.15,34.25,27596.0,33.9167,33.9862,33.877,33.9762,27596.0
2023-01-03 11:40:00,34.24,34.25,34.12,34.12,10428.0,33.9663,33.9762,33.8473,33.8473,10428.0
2023-01-03 11:45:00,34.11,34.15,34.03,34.13,58196.0,33.8374,33.877,33.758,33.8572,58196.0
2023-01-03 11:50:00,34.12,34.15,34.03,34.06,20176.0,33.8473,33.877,33.758,33.7878,20176.0
2023-01-03 11:55:00,34.05,34.13,34.0,34.1,19324.0,33.7778,33.8572,33.7282,33.8274,19324.0
2023-01-03 12:00:00,34.1,34.12,34.06,34.08,27251.0,33.8274,33.8473,33.7878,33.8076,27251.0
2023-01-03 12:05:00,34.06,34.25,34.06,34.2,24448.0,33.7878,33.9762,33.7878,33.9266,24448.0
2023-01-03 12:10:00,34.19,34.23,34.15,34.22,16805.0,33.9167,33.9564,33.877,33.9465,16805.0
2023-01-03 12:15:00,34.21,34.22,34.09,34.11,13865.0,33.9366,33.9465,33.8175,33.8374,13865.0
2023-01-03 12:20:00,34.12,34.18,33.97,34.0,44481.0,33.8473,33.9068,33.6985,33.7282,44481.0
2023-01-03 12:25:00,34.02,34.13,34.02,34.1,27357.0,33.7481,33.8572,33.7481,33.8274,27357.0
2023-01-03 12:30:00,34.1,34.31,34.1,34.27,34819.0,33.8274,34.0358,33.8274,33.9961,34819.0
2023-01-03 12:35:00,34.25,34.29,34.18,34.19,16877.0,33.9762,34.0159,33.9068,33.9167,16877.0
2023-01-03 12:40:00,34.2,34.2,34.11,34.13,11882.0,33.9266,33.9266,33.8374,33.8572,11882.0
2023-01-03 12:45:00,34.13,34.13,33.92,33.99,159938.0,33.8572,33.8572,33.6489,33.7183,159938.0
2023-01-03 12:50:00,34.01,34.02,33.97,34.01,17825.0,33.7382,33.7481,33.6985,33.7382,17825.0
2023-01-03 12:55:00,33.99,34.13,33.96,34.09,32873.0,33.7183,33.8572,33.6886,33.8175,32873.0
2023-01-03 13:00:00,34.1,34.12,34.04,34.08,10399.0,33.8274,33.8473,33.7679,33.8076,10399.0
2023-01-03 13:05:00,34.08,34.08,34.0,34.03,9133.0,33.8076,33.8076,33.7282,33.758,9133.0
2023-01-03 13:10:00,34.03,34.14,33.99,34.01,27559.0,33.758,33.8671,33.7183,33.7382,27559.0
2023-01-03 13:15:00,34.0,34.03,33.99,34.0,6466.0,33.7282,33.758,33.7183,33.7282,6466.0
2023-01-03 13:20:00,34.0,34.05,33.96,34.03,10601.0,33.7282,33.7778,33.6886,33.758,10601.0
2023-01-03 13:25:00,34.05,34.3,34.05,34.27,54548.0,33.7778,34.0258,33.7778,33.9961,54548.0
2023-01-03 13:30:00,34.27,34.3,34.21,34.21,17881.0,33.9961,34.0258,33.9366,33.9366,17881.0
2023-01-03 13:35:00,34.24,34.3,34.2,34.21,15011.0,33.9663,34.0258,33.9266,33.9366,15011.0
2023-01-03 13:40:00,34.21,34.32,34.21,34.26,15988.0,33.9366,34.0457,33.9366,33.9862,15988.0
2023-01-03 13:45:00,34.22,34.23,34.17,34.23,10723.0,33.9465,33.9564,33.8969,33.9564,10723.0
2023-01-03 13:50:00,34.24,34.39,34.2,34.33,29919.0,33.9663,34.1151,33.9266,34.0556,29919.0
2023-01-03 13:55:00,34.33,34.38,34.3,34.37,7762.0,34.0556,34.1052,34.0258,34.0953,7762.0
2023-01-03 14:00:00,34.36,34.44,34.27,34.32,16803.0,34.0854,34.1647,33.9961,34.0457,16803.0
2023-01-03 14:05:00,34.34,34.38,34.31,34.36,14002.0,34.0655,34.1052,34.0358,34.0854,14002.0
2023-01-03 14:10:00,34.37,34.38,34.23,34.3,23660.0,34.0953,34.1052,33.9564,34.0258,23660.0
2023-01-03 14:15:00,34.31,34.38,34.26,34.29,63382.0,34.0358,34.1052,33.9862,34.0159,63382.0
2023-01-03 14:20:00,34.29,34.33,34.22,34.24,66311.0,34.0159,34.0556,33.9465,33.9663,66311.0
2023-01-03 14:25:00,34.24,34.31,34.23,34.29,71685.0,33.9663,34.0358,33.9564,34.0159,71685.0
2023-01-03 14:30:00,34.29,34.33,34.09,34.15,103825.0,34.0159,34.0556,33.8175,33.877,103825.0
2023-01-03 14:35:00,34.14,34.21,34.14,34.18,85345.0,33.8671,33.9366,33.8671,33.9068,85345.0
2023-01-03 14:40:00,34.19,34.39,34.17,34.39,109295.0,33.9167,34.1151,33.8969,34.1151,109295.0
2023-01-03 14:45:00,34.39,34.67,34.38,34.63,150458.0,34.1151,34.3929,34.1052,34.3532,150458.0
2023-01-03 14:50:00,34.64,34.64,34.46,34.52,48923.0,34.3631,34.3631,34.1846,34.2441,48923.0
2023-01-03 14:55:00,34.51,34.61,34.43,34.5,54491.0,34.2342,34.3334,34.1548,34.2242,54491.0
2023-01-03 15:00:00,34.5,34.64,34.47,34.53,55043.0,34.2242,34.3631,34.1945,34.254,55043.0
2023-01-03 15:05:00,34.52,34.56,34.45,34.47,49110.0,34.2441,34.2838,34.1746,34.1945,49110.0
2023-01-03 15:10:00,34.48,34.62,34.46,34.61,42231.0,34.2044,34.3433,34.1846,34.3334,42231.0
2023-01-03 15:15:00,34.61,34.73,34.61,34.64,74825.0,34.3334,34.4524,34.3334,34.3631,74825.0
2023-01-03 15:20:00,34.62,34.63,34.45,34.48,114144.0,34.3433,34.3532,34.1746,34.2044,114144.0
2023-01-03 15:25:00,34.48,34.56,34.47,34.54,146689.0,34.2044,34.2838,34.1945,34.2639,146689.0
2023-01-03 15:30:00,34.54,34.67,34.53,34.63,148531.0,34.2639,34.3929,34.254,34.3532,148531.0
2023-01-03 15:35:00,34.65,34.68,34.54,34.55,130014.0,34.373,34.4028,34.2639,34.2738,130014.0
2023-01-03 15:40:00,34.55,34.6,34.49,34.53,147605.0,34.2738,34.3234,34.2143,34.254,147605.0
2023-01-03 15:45:00,34.52,34.6,34.48,34.55,135989.0,34.2441,34.3234,34.2044,34.2738,135989.0
2023-01-03 15:50:00,34.57,34.63,34.49,34.6,287013.0,34.2937,34.3532,34.2143,34.3234,287013.0
2023-01-03 15:55:00,34.6,34.61,34.49,34.54,353144.0,34.3234,34.3334,34.2143,34.2639,353144.0
2023-01-04 09:30:00,35.11,35.14,34.64,34.76,302767.0,34.8294,34.8591,34.3631,34.4822,302767.0
2023-01-04 09:35:00,34.78,35.05,34.77,34.91,116213.0,34.502,34.7698,34.4921,34.631,116213.0
2023-01-04 09:40:00,34.94,35.17,34.66,34.68,343555.0,34.6607,34.8889,34.383,34.4028,343555.0
2023-01-04 09:45:00,34.7,34.79,34.62,34.75,43650.0,34.4226,34.5119,34.3433,34.4722,43650.0
2023-01-04 09:50:00,34.79,34.95,34.75,34.77,49895.0,34.5119,34.6706,34.4722,34.4921,49895.0
2023-01-04 09:55:00,34.81,34.83,34.66,34.77,56148.0,34.5318,34.5516,34.383,34.4921,56148.0
2023-01-04 10:00:00,34.75,34.99,34.3,34.35,354618.0,34.4722,34.7103,34.0258,34.0754,354618.0
2023-01-04 10:05:00,34.35,34.44,34.15,34.23,142741.0,34.0754,34.1647,33.877,33.9564,142741.0
2023-01-04 10:10:00,34.23,34.26,34.03,34.26,140650.0,33.9564,33.9862,33.758,33.9862,140650.0
2023-01-04 10:15:00,34.25,34.39,34.21,34.33,96264.0,33.9762,34.1151,33.9366,34.0556,96264.0
2023-01-04 10:20:00,34.33,34.42,34.16,34.27,69083.0,34.0556,34.1449,33.887,33.9961,69083.0
2023-01-04 10:25:00,34.27,34.33,34.12,34.32,66071.0,33.9961,34.0556,33.8473,34.0457,66071.0
2023-01-04 10:30:00,34.33,34.34,34.11,34.28,68356.0,34.0556,34.0655,33.8374,34.006,68356.0
2023-01-04 10:35:00,34.3,34.42,34.25,34.28,73665.0,34.0258,34.1449,33.9762,34.006,73665.0
2023-01-04 10:40:00,34.28,34.53,34.21,34.52,55818.0,34.006,34.254,33.9366,34.2441,55818.0
2023-01-04 10:45:00,34.51,34.69,34.51,34.66,117814.0,34.2342,34.4127,34.2342,34.383,117814.0
2023-01-04 10:50:00,34.67,34.67,34.59,34.63,67491.0,34.3929,34.3929,34.3135,34.3532,67491.0
2023-01-04 10:55:00,34.63,34.66,34.56,34.63,62194.0,34.3532,34.383,34.2838,34.3532,62194.0
2023-01-04 11:00:00,34.67,34.7,34.55,34.55,70791.0,34.3929,34.4226,34.2738,34.2738,70791.0
2023-01-04 11:05:00,34.62,34.64,34.51,34.63,20429.0,34.3433,34.3631,34.2342,34.3532,20429.0
2023-01-04 11:10:00,34.61,34.76,34.61,34.75,35564.0,34.3334,34.4822,34.3334,34.4722,35564.0
2023-01-04 11:15:00,34.76,34.78,34.71,34.75,24297.0,34.4822,34.502,34.4326,34.4722,24297.0
2023-01-04 11:20:00,34.76,34.77,34.71,34.73,20666.0,34.4822,34.4921,34.4326,34.4524,20666.0
2023-01-04 11:25:00,34.73,34.87,34.71,34.84,37090.0,34.4524,34.5913,34.4326,34.5615,37090.0
2023-01-04 11:30:00,34.88,35.14,34.88,35.11,138285.0,34.6012,34.8591,34.6012,34.8294,138285.0
2023-01-04 11:35:00,35.13,35.26,35.13,35.26,53637.0,34.8492,34.9782,34.8492,34.9782,53637.0
2023-01-04 11:40:00,35.25,35.3,35.25,35.27,36703.0,34.9682,35.0178,34.9682,34.9881,36703.0
2023-01-04 11:45:00,35.26,35.28,35.18,35.23,52974.0,34.9782,34.998,34.8988,34.9484,52974.0
2023-01-04 11:50:00,35.24,35.27,35.17,35.23,52321.0,34.9583,34.9881,34.8889,34.9484,52321.0
2023-01-04 11:55:00,35.24,35.31,35.17,35.17,44296.0,34.9583,35.0278,34.8889,34.8889,44296.0
2023-01-04 12:00:00,35.2,35.2,35.12,35.16,23419.0,34.9186,34.9186,34.8393,34.879,23419.0
2023-01-04 12:05:00,35.15,35.15,35.06,35.12,31026.0,34.869,34.869,34.7798,34.8393,31026.0
2023-01-04 12:10:00,35.12,35.15,35.09,35.12,20469.0,34.8393,34.869,34.8095,34.8393,20469.0
2023-01-04 12:15:00,35.12,35.2,35.11,35.19,18936.0,34.8393,34.9186,34.8294,34.9087,18936.0
2023-01-04 12:20:00,35.19,35.24,35.15,35.24,21922.0,34.9087,34.9583,34.869,34.9583,21922.0
2023-01-04 12:25:00,35.25,35.25,35.13,35.13,37222.0,34.9682,34.9682,34.8492,34.8492,37222.0
2023-01-04 12:30:00,35.15,35.23,35.13,35.2,16792.0,34.869,34.9484,34.8492,34.9186,16792.0
2023-01-04 12:35:00,35.18,35.25,35.16,35.22,19839.0,34.8988,34.9682,34.879,34.9385,19839.0
2023-01-04 12:40:00,35.24,35.25,35.21,35.23,7534.0,34.9583,34.9682,34.9286,34.9484,7534.0
2023-01-04 12:45:00,35.23,35.25,35.16,35.19,12302.0,34.9484,34.9682,34.879,34.9087,12302.0
2023-01-04 12:50:00,35.2,35.21,35.09,35.12,25079.0,34.9186,34.9286,34.8095,34.8393,25079.0
2023-01-04 12:55:00,35.08,35.08,34.91,34.91,53276.0,34.7996,34.7996,34.631,34.631,53276.0
2023-01-04 13:00:00,34.9,34.91,34.74,34.84,50235.0,34.621,34.631,34.4623,34.5615,50235.0
2023-01-04 13:05:00,34.84,34.87,34.81,34.86,10670.0,34.5615,34.5913,34.5318,34.5814,10670.0
2023-01-04 13:10:00,34.86,34.93,34.86,34.93,19163.0,34.5814,34.6508,34.5814,34.6508,19163.0
2023-01-04 13:15:00,34.92,35.06,34.92,35.05,37076.0,34.6409,34.7798,34.6409,34.7698,37076.0
2023-01-04 13:20:00,35.05,35.08,35.03,35.06,22255.0,34.7698,34.7996,34.75,34.7798,22255.0
2023-01-04 13:25:00,35.07,35.08,35.03,35.04,17955.0,34.7897,34.7996,34.75,34.7599,17955.0
2023-01-04 13:30:00,35.05,35.09,35.04,35.09,15953.0,34.7698,34.8095,34.7599,34.8095,15953.0
2023-01-04 13:35:00,35.09,35.17,35.06,35.12,11721.0,34.8095,34.8889,34.7798,34.8393,11721.0
2023-01-04 13:40:00,35.13,35.15,35.09,35.12,13552.0,34.8492,34.869,34.8095,34.8393,13552.0
2023-01-04 13:45:00,35.14,35.14,35.01,35.08,18222.0,34.8591,34.8591,34.7302,34.7996,18222.0
2023-01-04 13:50:00,35.07,35.1,35.07,35.09,10000.0,34.7897,34.8194,34.7897,34.8095,10000.0
2023-01-04 13:55:00,35.07,35.1,34.93,35.01,30945.0,34.7897,34.8194,34.6508,34.7302,30945.0
2023-01-04 14:00:00,34.97,35.28,34.51,34.76,273807.0,34.6905,34.998,34.2342,34.4822,273807.0
2023-01-04 14:05:00,34.75,34.99,34.61,34.62,88047.0,34.4722,34.7103,34.3334,34.3433,88047.0
2023-01-04 14:10:00,34.66,34.79,34.56,34.78,60099.0,34.383,34.5119,34.2838,34.502,60099.0
2023-01-04 14:15:00,34.8,35.05,34.8,35.0,51924.0,34.5218,34.7698,34.5218,34.7202,51924.0
2023-01-04 14:20:00,34.98,35.01,34.67,34.72,41449.0,34.7004,34.7302,34.3929,34.4425,41449.0
2023-01-04 14:25:00,34.73,34.73,34.29,34.34,92990.0,34.4524,34.4524,34.0159,34.0655,92990.0
2023-01-04 14:30:00,34.33,34.48,34.27,34.45,61735.0,34.0556,34.2044,33.9961,34.1746,61735.0
2023-01-04 14:35:00,34.5,34.51,34.41,34.46,23560.0,34.2242,34.2342,34.135,34.1846,23560.0
2023-01-04 14:40:00,34.45,34.65,34.41,34.51,35541.0,34.1746,34.373,34.135,34.2342,35541.0
2023-01-04 14:45:00,34.52,34.65,34.52,34.56,27492.0,34.2441,34.373,34.2441,34.2838,27492.0
2023-01-04 14:50:00,34.53,34.68,34.48,34.6,18414.0,34.254,34.4028,34.2044,34.3234,18414.0
2023-01-04 14:55:00,34.72,34.86,34.67,34.84,44996.0,34.4425,34.5814,34.3929,34.5615,44996.0
2023-01-04 15:00:00,34.84,35.02,34.83,34.96,47219.0,34.5615,34.7401,34.5516,34.6806,47219.0
2023-01-04 15:05:00,34.96,34.97,34.77,34.84,31730.0,34.6806,34.6905,34.4921,34.5615,31730.0
2023-01-04 15:10:00,34.85,34.88,34.75,34.82,20041.0,34.5714,34.6012,34.4722,34.5417,20041.0
2023-01-04 15:15:00,34.8,34.9,34.79,34.8,24183.0,34.5218,34.621,34.5119,34.5218,24183.0
2023-01-04 15:20:00,34.81,34.85,34.63,34.68,45015.0,34.5318,34.5714,34.3532,34.4028,45015.0
2023-01-04 15:25:00,34.7,34.77,34.61,34.62,45177.0,34.4226,34.4921,34.3334,34.3433,45177.0
2023-01-04 15:30:00,34.62,34.63,34.53,34.54,30289.0,34.3433,34.3532,34.254,34.2639,30289.0
2023-01-04 15:35:00,34.54,34.55,34.35,34.43,80934.0,34.2639,34.2738,34.0754,34.1548,80934.0
2023-01-04 15:40:00,34.41,34.41,34.31,34.36,47769.0,34.135,34.135,34.0358,34.0854,47769.0
2023-01-04 15:45:00,34.32,34.49,34.32,34.49,36154.0,34.0457,34.2143,34.0457,34.2143,36154.0
2023-01-04 15:50:00,34.5,34.62,34.48,34.61,51738.0,34.2242,34.3433,34.2044,34.3334,51738.0
2023-01-04 15:55:00,34.61,34.92,34.61,34.87,180201.0,34.3334,34.6409,34.3334,34.5913,180201.0
2023-01-05 09:30:00,34.41,34.41,33.96,34.06,275296.0,34.135,34.135,33.6886,33.7878,275296.0
2023-01-05 09:35:00,34.07,34.14,33.94,33.98,482960.0,33.7977,33.8671,33.6687,33.7084,482960.0
2023-01-05 09:40:00,33.98,33.98,33.76,33.91,343782.0,33.7084,33.7084,33.4902,33.639,343782.0
2023-01-05 09:45:00,33.89,33.89,33.73,33.82,229519.0,33.6191,33.6191,33.4604,33.5497,229519.0
2023-01-05 09:50:00,33.82,33.98,33.79,33.98,149880.0,33.5497,33.7084,33.5199,33.7084,149880.0
2023-01-05 09:55:00,33.98,34.16,33.95,34.06,111595.0,33.7084,33.887,33.6786,33.7878,111595.0
2023-01-05 10:00:00,34.03,34.24,34.01,34.14,51866.0,33.758,33.9663,33.7382,33.8671,51866.0
2023-01-05 10:05:00,34.12,34.43,33.99,34.19,157550.0,33.8473,34.1548,33.7183,33.9167,157550.0
2023-01-05 10:10:00,34.23,34.35,34.11,34.19,53772.0,33.9564,34.0754,33.8374,33.9167,53772.0
2023-01-05 10:15:00,34.21,34.21,34.02,34.07,36298.0,33.9366,33.9366,33.7481,33.7977,36298.0
2023-01-05 10:20:00,34.08,34.13,33.93,34.0,31221.0,33.8076,33.8572,33.6588,33.7282,31221.0
2023-01-05 10:25:00,34.02,34.17,33.97,34.11,18510.0,33.7481,33.8969,33.6985,33.8374,18510.0
2023-01-05 10:30:00,34.09,34.13,33.95,33.98,30157.0,33.8175,33.8572,33.6786,33.7084,30157.0
2023-01-05 10:35:00,33.95,34.01,33.86,33.95,22251.0,33.6786,33.7382,33.5894,33.6786,22251.0
2023-01-05 10:40:00,33.95,34.12,33.9,34.12,17205.0,33.6786,33.8473,33.629,33.8473,17205.0
2023-01-05 10:45:00,34.11,34.11,33.98,34.01,18057.0,33.8374,33.8374,33.7084,33.7382,18057.0
2023-01-05 10:50:00,34.0,34.01,33.86,33.9,21145.0,33.7282,33.7382,33.5894,33.629,21145.0
2023-01-05 10:55:00,33.9,33.97,33.88,33.88,9393.0,33.629,33.6985,33.6092,33.6092,9393.0
2023-01-05 11:00:00,33.88,33.95,33.83,33.93,24236.0,33.6092,33.6786,33.5596,33.6588,24236.0
2023-01-05 11:05:00,33.96,33.98,33.9,33.95,20349.0,33.6886,33.7084,33.629,33.6786,20349.0
2023-01-05 11:10:00,33.96,34.14,33.96,34.02,52176.0,33.6886,33.8671,33.6886,33.7481,52176.0
2023-01-05 11:15:00,34.04,34.07,33.99,33.99,24456.0,33.7679,33.7977,33.7183,33.7183,24456.0
2023-01-05 11:20:00,33.98,34.0,33.83,33.86,43226.0,33.7084,33.7282,33.5596,33.5894,43226.0
2023-01-05 11:25:00,33.85,33.94,33.84,33.93,21233.0,33.5794,33.6687,33.5695,33.6588,21233.0
2023-01-05 11:30:00,33.91,33.98,33.9,33.94,19158.0,33.639,33.7084,33.629,33.6687,19158.0
2023-01-05 11:35:00,33.94,34.03,33.93,33.98,22100.0,33.6687,33.758,33.6588,33.7084,22100.0
2023-01-05 11:40:00,33.97,34.12,33.95,34.09,17941.0,33.6985,33.8473,33.6786,33.8175,17941.0
2023-01-05 11:45:00,34.1,34.16,34.08,34.08,35001.0,33.8274,33.887,33.8076,33.8076,35001.0
2023-01-05 11:50:00,34.1,34.11,34.03,34.03,15427.0,33.8274,33.8374,33.758,33.758,15427.0
2023-01-05 11:55:00,34.04,34.07,33.95,33.97,18958.0,33.7679,33.7977,33.6786,33.6985,18958.0
2023-01-05 12:00:00,33.96,34.08,33.96,34.04,19514.0,33.6886,33.8076,33.6886,33.7679,19514.0
2023-01-05 12:05:00,34.03,34.16,34.01,34.1,31038.0,33.758,33.887,33.7382,33.8274,31038.0
2023-01-05 12:10:00,34.09,34.09,34.0,34.0,28567.0,33.8175,33.8175,33.7282,33.7282,28567.0
2023-01-05 12:15:00,34.0,34.03,33.86,33.88,20014.0,33.7282,33.758,33.5894,33.6092,20014.0
2023-01-05 12:20:00,33.87,34.03,33.86,34.02,22526.0,33.5993,33.758,33.5894,33.7481,22526.0
2023-01-05 12:25:00,34.02,34.05,33.97,33.98,18934.0,33.7481,33.7778,33.6985,33.7084,18934.0
2023-01-05 12:30:00,33.97,34.13,33.97,34.09,32490.0,33.6985,33.8572,33.6985,33.8175,32490.0
2023-01-05 12:35:00,34.08,34.12,33.97,33.99,37191.0,33.8076,33.8473,33.6985,33.7183,37191.0
2023-01-05 12:40:00,34.0,34.0,33.9,33.91,18446.0,33.7282,33.7282,33.629,33.639,18446.0
2023-01-05 12:45:00,33.92,33.95,33.89,33.92,22602.0,33.6489,33.6786,33.6191,33.6489,22602.0
2023-01-05 12:50:00,33.92,33.95,33.86,33.88,11889.0,33.6489,33.6786,33.5894,33.6092,11889.0
2023-01-05 12:55:00,33.87,33.9,33.85,33.85,22659.0,33.5993,33.629,33.5794,33.5794,22659.0
2023-01-05 13:00:00,33.85,33.86,33.8,33.83,29062.0,33.5794,33.5894,33.5298,33.5596,29062.0
2023-01-05 13:05:00,33.84,33.91,33.84,33.87,24097.0,33.5695,33.639,33.5695,33.5993,24097.0
2023-01-05 13:10:00,33.87,33.87,33.78,33.78,72361.0,33.5993,33.5993,33.51,33.51,72361.0
2023-01-05 13:15:00,33.77,33.8,33.77,33.79,18551.0,33.5001,33.5298,33.5001,33.5199,18551.0
2023-01-05 13:20:00,33.8,34.23,33.79,34.18,180812.0,33.5298,33.9564,33.5199,33.9068,180812.0
2023-01-05 13:25:00,34.2,34.32,34.13,34.15,90475.0,33.9266,34.0457,33.8572,33.877,90475.0
2023-01-05 13:30:00,34.19,34.34,34.17,34.27,61459.0,33.9167,34.0655,33.8969,33.9961,61459.0
2023-01-05 13:35:00,34.26,34.32,34.17,34.21,40616.0,33.9862,34.0457,33.8969,33.9366,40616.0
2023-01-05 13:40:00,34.22,34.28,34.15,34.16,31514.0,33.9465,34.006,33.877,33.887,31514.0
2023-01-05 13:45:00,34.19,34.21,34.12,34.13,38171.0,33.9167,33.9366,33.8473,33.8572,38171.0
2023-01-05 13:50:00,34.12,34.15,34.08,34.13,31209.0,33.8473,33.877,33.8076,33.8572,31209.0
2023-01-05 13:55:00,34.11,34.16,34.04,34.08,22999.0,33.8374,33.887,33.7679,33.8076,22999.0
2023-01-05 14:00:00,34.09,34.15,34.05,34.09,29070.0,33.8175,33.877,33.7778,33.8175,29070.0
2023-01-05 14:05:00,34.09,34.17,34.08,34.16,9000.0,33.8175,33.8969,33.8076,33.887,9000.0
2023-01-05 14:10:00,34.15,34.17,34.01,34.02,19980.0,33.877,33.8969,33.7382,33.7481,19980.0
2023-01-05 14:15:00,34.04,34.13,34.02,34.13,21594.0,33.7679,33.8572,33.7481,33.8572,21594.0
2023-01-05 14:20:00,34.13,34.14,34.07,34.1,10488.0,33.8572,33.8671,33.7977,33.8274,10488.0
2023-01-05 14:25:00,34.09,34.11,33.99,34.02,12122.0,33.8175,33.8374,33.7183,33.7481,12122.0
2023-01-05 14:30:00,34.01,34.07,34.01,34.04,7962.0,33.7382,33.7977,33.7382,33.7679,7962.0
2023-01-05 14:35:00,34.04,34.29,34.04,34.2,24501.0,33.7679,34.0159,33.7679,33.9266,24501.0
2023-01-05 14:40:00,34.23,34.25,34.17,34.18,17550.0,33.9564,33.9762,33.8969,33.9068,17550.0
2023-01-05 14:45:00,34.23,34.33,34.22,34.28,20160.0,33.9564,34.0556,33.9465,34.006,20160.0
2023-01-05 14:50:00,34.27,34.29,34.21,34.26,8878.0,33.9961,34.0159,33.9366,33.9862,8878.0
2023-01-05 14:55:00,34.27,34.28,34.13,34.13,11140.0,33.9961,34.006,33.8572,33.8572,11140.0
2023-01-05 15:00:00,34.11,34.11,34.05,34.07,14225.0,33.8374,33.8374,33.7778,33.7977,14225.0
2023-01-05 15:05:00,34.07,34.07,33.99,33.99,11543.0,33.7977,33.7977,33.7183,33.7183,11543.0
2023-01-05 15:10:00,34.0,34.0,33.96,33.99,24826.0,33.7282,33.7282,33.6886,33.7183,24826.0
2023-01-05 15:15:00,34.0,34.02,33.9,33.9,21173.0,33.7282,33.7481,33.629,33.629,21173.0
2023-01-05 15:20:00,33.92,33.95,33.87,33.88,11628.0,33.6489,33.6786,33.5993,33.6092,11628.0
2023-01-05 15:25:00,33.87,33.9,33.81,33.87,21886.0,33.5993,33.629,33.5398,33.5993,21886.0
2023-01-05 15:30:00,33.85,33.86,33.78,33.83,32444.0,33.5794,33.5894,33.51,33.5596,32444.0
2023-01-05 15:35:00,33.83,33.91,33.83,33.88,70939.0,33.5596,33.639,33.5596,33.6092,70939.0
2023-01-05 15:40:00,33.88,33.89,33.79,33.82,15075.0,33.6092,33.6191,33.5199,33.5497,15075.0
2023-01-05 15:45:00,33.82,33.89,33.76,33.8,39363.0,33.5497,33.6191,33.4902,33.5298,39363.0
2023-01-05 15:50:00,33.79,33.79,33.66,33.66,149826.0,33.5199,33.5199,33.391,33.391,149826.0
2023-01-05 15:55:00,33.67,33.78,33.66,33.75,187537.0,33.4009,33.51,33.391,33.4802,187537.0
2023-01-06 09:30:00,34.18,34.44,33.96,34.4,188304.0,33.9068,34.1647,33.6886,34.125,188304.0
2023-01-06 09:35:00,34.42,34.52,33.71,33.77,185402.0,34.1449,34.2441,33.4406,33.5001,185402.0
2023-01-06 09:40:00,33.79,33.89,33.49,33.54,121890.0,33.5199,33.6191,33.2223,33.2719,121890.0
2023-01-06 09:45:00,33.52,33.66,33.41,33.6,158275.0,33.2521,33.391,33.1429,33.3314,158275.0
2023-01-06 09:50:00,33.6,33.85,33.55,33.82,79121.0,33.3314,33.5794,33.2818,33.5497,79121.0
2023-01-06 09:55:00,33.8,33.96,33.71,33.73,53933.0,33.5298,33.6886,33.4406,33.4604,53933.0
2023-01-06 10:00:00,33.73,34.21,33.73,33.86,215613.0,33.4604,33.9366,33.4604,33.5894,215613.0
2023-01-06 10:05:00,33.86,34.32,33.85,34.18,86721.0,33.5894,34.0457,33.5794,33.9068,86721.0
2023-01-06 10:10:00,34.2,34.37,34.13,34.19,93745.0,33.9266,34.0953,33.8572,33.9167,93745.0
2023-01-06 10:15:00,34.22,34.5,34.22,34.44,92727.0,33.9465,34.2242,33.9465,34.1647,92727.0
2023-01-06 10:20:00,34.47,34.48,34.21,34.34,62586.0,34.1945,34.2044,33.9366,34.0655,62586.0
2023-01-06 10:25:00,34.36,34.36,34.14,34.19,41380.0,34.0854,34.0854,33.8671,33.9167,41380.0
2023-01-06 10:30:00,34.22,34.41,34.21,34.4,67170.0,33.9465,34.135,33.9366,34.125,67170.0
2023-01-06 10:35:00,34.4,34.62,34.39,34.59,133649.0,34.125,34.3433,34.1151,34.3135,133649.0
2023-01-06 10:40:00,34.59,34.69,34.49,34.5,111691.0,34.3135,34.4127,34.2143,34.2242,111691.0
2023-01-06 10:45:00,34.51,34.73,34.49,34.72,73409.0,34.2342,34.4524,34.2143,34.4425,73409.0
2023-01-06 10:50:00,34.71,34.78,34.68,34.75,66929.0,34.4326,34.502,34.4028,34.4722,66929.0
2023-01-06 10:55:00,34.74,34.85,34.67,34.77,140662.0,34.4623,34.5714,34.3929,34.4921,140662.0
2023-01-06 11:00:00,34.79,34.91,34.75,34.88,62741.0,34.5119,34.631,34.4722,34.6012,62741.0
2023-01-06 11:05:00,34.91,35.01,34.85,34.93,50978.0,34.631,34.7302,34.5714,34.6508,50978.0
2023-01-06 11:10:00,34.93,34.94,34.74,34.75,54630.0,34.6508,34.6607,34.4623,34.4722,54630.0
2023-01-06 11:15:00,34.76,34.82,34.68,34.74,32191.0,34.4822,34.5417,34.4028,34.4623,32191.0
2023-01-06 11:20:00,34.73,34.89,34.73,34.89,27384.0,34.4524,34.6111,34.4524,34.6111,27384.0
2023-01-06 11:25:00,34.89,34.89,34.74,34.78,32099.0,34.6111,34.6111,34.4623,34.502,32099.0
2023-01-06 11:30:00,34.79,34.88,34.69,34.87,36051.0,34.5119,34.6012,34.4127,34.5913,36051.0
2023-01-06 11:35:00,34.86,34.92,34.83,34.89,17550.0,34.5814,34.6409,34.5516,34.6111,17550.0
2023-01-06 11:40:00,34.89,34.89,34.8,34.81,20258.0,34.6111,34.6111,34.5218,34.5318,20258.0
2023-01-06 11:45:00,34.81,34.92,34.79,34.9,37598.0,34.5318,34.6409,34.5119,34.621,37598.0
2023-01-06 11:50:00,34.9,35.13,34.9,35.08,44863.0,34.621,34.8492,34.621,34.7996,44863.0
2023-01-06 11:55:00,35.08,35.1,35.0,35.0,21067.0,34.7996,34.8194,34.7202,34.7202,21067.0
2023-01-06 12:00:00,35.02,35.07,35.02,35.05,15259.0,34.7401,34.7897,34.7401,34.7698,15259.0
2023-01-06 12:05:00,35.06,35.09,35.02,35.05,24972.0,34.7798,34.8095,34.7401,34.7698,24972.0
2023-01-06 12:10:00,35.07,35.11,35.02,35.02,13090.0,34.7897,34.8294,34.7401,34.7401,13090.0
2023-01-06 12:15:00,35.05,35.07,34.98,35.06,10361.0,34.7698,34.7897,34.7004,34.7798,10361.0
2023-01-06 12:20:00,35.07,35.08,34.92,34.94,14690.0,34.7897,34.7996,34.6409,34.6607,14690.0
2023-01-06 12:25:00,34.94,35.02,34.94,35.0,30074.0,34.6607,34.7401,34.6607,34.7202,30074.0
2023-01-06 12:30:00,35.0,35.04,34.95,34.95,21803.0,34.7202,34.7599,34.6706,34.6706,21803.0
2023-01-06 12:35:00,34.95,34.97,34.9,34.97,5848.0,34.6706,34.6905,34.621,34.6905,5848.0
2023-01-06 12:40:00,34.99,34.99,34.9,34.93,11923.0,34.7103,34.7103,34.621,34.6508,11923.0
2023-01-06 12:45:00,34.95,35.0,34.95,34.97,8110.0,34.6706,34.7202,34.6706,34.6905,8110.0
2023-01-06 12:50:00,34.97,34.98,34.91,34.94,4186.0,34.6905,34.7004,34.631,34.6607,4186.0
2023-01-06 12:55:00,34.92,34.96,34.86,34.95,8959.0,34.6409,34.6806,34.5814,34.6706,8959.0
2023-01-06 13:00:00,34.96,34.99,34.92,34.96,13345.0,34.6806,34.7103,34.6409,34.6806,13345.0
2023-01-06 13:05:00,34.98,35.08,34.98,35.04,11936.0,34.7004,34.7996,34.7004,34.7599,11936.0
2023-01-06 13:10:00,35.04,35.1,35.01,35.07,30291.0,34.7599,34.8194,34.7302,34.7897,30291.0
2023-01-06 13:15:00,35.07,35.08,35.01,35.04,16616.0,34.7897,34.7996,34.7302,34.7599,16616.0
2023-01-06 13:20:00,35.05,35.1,35.02,35.09,4063.0,34.7698,34.8194,34.7401,34.8095,4063.0
2023-01-06 13:25:00,35.08,35.15,35.07,35.11,9169.0,34.7996,34.869,34.7897,34.8294,9169.0
2023-01-06 13:30:00,35.14,35.22,35.13,35.22,43105.0,34.8591,34.9385,34.8492,34.9385,43105.0
2023-01-06 13:35:00,35.22,35.25,35.17,35.24,26745.0,34.9385,34.9682,34.8889,34.9583,26745.0
2023-01-06 13:40:00,35.24,35.33,35.24,35.26,52698.0,34.9583,35.0476,34.9583,34.9782,52698.0
2023-01-06 13:45:00,35.26,35.29,35.23,35.27,12767.0,34.9782,35.0079,34.9484,34.9881,12767.0
2023-01-06 13:50:00,35.26,35.26,35.22,35.25,9045.0,34.9782,34.9782,34.9385,34.9682,9045.0
2023-01-06 13:55:00,35.25,35.32,35.25,35.31,18428.0,34.9682,35.0377,34.9682,35.0278,18428.0
2023-01-06 14:00:00,35.33,35.38,35.31,35.36,30137.0,35.0476,35.0972,35.0278,35.0774,30137.0
2023-01-06 14:05:00,35.35,35.38,35.31,35.38,23328.0,35.0674,35.0972,35.0278,35.0972,23328.0
2023-01-06 14:10:00,35.39,35.54,35.38,35.49,45874.0,35.1071,35.2559,35.0972,35.2063,45874.0
2023-01-06 14:15:00,35.48,35.56,35.48,35.54,23394.0,35.1964,35.2758,35.1964,35.2559,23394.0
2023-01-06 14:20:00,35.54,35.65,35.53,35.64,47855.0,35.2559,35.365,35.246,35.3551,47855.0
2023-01-06 14:25:00,35.64,35.64,35.52,35.54,27391.0,35.3551,35.3551,35.2361,35.2559,27391.0
2023-01-06 14:30:00,35.55,35.58,35.52,35.57,22139.0,35.2658,35.2956,35.2361,35.2857,22139.0
2023-01-06 14:35:00,35.55,35.65,35.52,35.62,51350.0,35.2658,35.365,35.2361,35.3353,51350.0
2023-01-06 14:40:00,35.62,35.65,35.57,35.65,34959.0,35.3353,35.365,35.2857,35.365,34959.0
2023-01-06 14:45:00,35.63,35.65,35.56,35.65,33367.0,35.3452,35.365,35.2758,35.365,33367.0
2023-01-06 14:50:00,35.65,35.8,35.63,35.79,54762.0,35.365,35.5138,35.3452,35.5039,54762.0
2023-01-06 14:55:00,35.8,35.8,35.73,35.73,23815.0,35.5138,35.5138,35.4444,35.4444,23815.0
2023-01-06 15:00:00,35.74,35.9,35.73,35.85,72458.0,35.4543,35.613,35.4444,35.5634,72458.0
2023-01-06 15:05:00,35.86,35.88,35.83,35.87,23537.0,35.5734,35.5932,35.5436,35.5833,23537.0
2023-01-06 15:10:00,35.87,35.88,35.77,35.84,70792.0,35.5833,35.5932,35.4841,35.5535,70792.0
2023-01-06 15:15:00,35.85,35.89,35.77,35.79,28995.0,35.5634,35.6031,35.4841,35.5039,28995.0
2023-01-06 15:20:00,35.8,35.8,35.69,35.75,28172.0,35.5138,35.5138,35.4047,35.4642,28172.0
2023-01-06 15:25:00,35.73,35.74,35.67,35.69,26615.0,35.4444,35.4543,35.3849,35.4047,26615.0
2023-01-06 15:30:00,35.71,35.82,35.7,35.8,44092.0,35.4246,35.5337,35.4146,35.5138,44092.0
2023-01-06 15:35:00,35.8,35.81,35.72,35.77,12541.0,35.5138,35.5238,35.4345,35.4841,12541.0
2023-01-06 15:40:00,35.77,35.82,35.76,35.77,22244.0,35.4841,35.5337,35.4742,35.4841,22244.0
2023-01-06 15:45:00,35.76,35.82,35.69,35.69,31806.0,35.4742,35.5337,35.4047,35.4047,31806.0
2023-01-06 15:50:00,35.68,35.68,35.54,35.57,131776.0,35.3948,35.3948,35.2559,35.2857,131776.0
2023-01-06 15:55:00,35.58,35.67,35.54,35.59,339377.0,35.2956,35.3849,35.2559,35.3055,339377.0
2023-01-09 09:30:00,36.14,36.43,36.13,36.3,279574.0,35.8511,36.1388,35.8412,36.0098,279574.0
2023-01-09 09:35:00,36.3,36.34,36.11,36.28,115340.0,36.0098,36.0495,35.8214,35.99,115340.0
2023-01-09 09:40:00,36.28,36.43,36.13,36.42,72674.0,35.99,36.1388,35.8412,36.1289,72674.0
2023-01-09 09:45:00,36.44,36.64,36.44,36.63,107943.0,36.1487,36.3471,36.1487,36.3372,107943.0
2023-01-09 09:50:00,36.65,36.83,36.61,36.75,76968.0,36.3571,36.5356,36.3174,36.4563,76968.0
2023-01-09 09:55:00,36.75,36.85,36.7,36.83,101263.0,36.4563,36.5555,36.4067,36.5356,101263.0
2023-01-09 10:00:00,36.87,36.94,36.81,36.92,74127.0,36.5753,36.6447,36.5158,36.6249,74127.0
2023-01-09 10:05:00,36.89,36.91,36.78,36.85,52483.0,36.5951,36.615,36.486,36.5555,52483.0
2023-01-09 10:10:00,36.86,36.91,36.69,36.72,57692.0,36.5654,36.615,36.3967,36.4265,57692.0
2023-01-09 10:15:00,36.72,36.84,36.69,36.76,51857.0,36.4265,36.5455,36.3967,36.4662,51857.0
2023-01-09 10:20:00,36.75,36.86,36.67,36.75,61418.0,36.4563,36.5654,36.3769,36.4563,61418.0
2023-01-09 10:25:00,36.75,36.84,36.69,36.79,81422.0,36.4563,36.5455,36.3967,36.4959,81422.0
2023-01-09 10:30:00,36.8,36.99,36.8,36.97,87872.0,36.5059,36.6943,36.5059,36.6745,87872.0
2023-01-09 10:35:00,36.96,37.09,36.95,37.06,175036.0,36.6646,36.7935,36.6547,36.7638,175036.0
2023-01-09 10:40:00,37.08,37.11,36.99,37.08,66737.0,36.7836,36.8134,36.6943,36.7836,66737.0
2023-01-09 10:45:00,37.08,37.19,37.08,37.16,56556.0,36.7836,36.8927,36.7836,36.863,56556.0
2023-01-09 10:50:00,37.16,37.18,37.12,37.17,285783.0,36.863,36.8828,36.8233,36.8729,285783.0
2023-01-09 10:55:00,37.17,37.17,37.0,37.01,99342.0,36.8729,36.8729,36.7043,36.7142,99342.0
2023-01-09 11:00:00,37.01,37.11,37.0,37.1,33409.0,36.7142,36.8134,36.7043,36.8035,33409.0
2023-01-09 11:05:00,37.1,37.23,37.09,37.2,41151.0,36.8035,36.9324,36.7935,36.9027,41151.0
2023-01-09 11:10:00,37.22,37.28,37.18,37.27,94353.0,36.9225,36.982,36.8828,36.9721,94353.0
2023-01-09 11:15:00,37.29,37.32,37.2,37.2,48023.0,36.9919,37.0217,36.9027,36.9027,48023.0
2023-01-09 11:20:00,37.21,37.25,37.18,37.24,26413.0,36.9126,36.9523,36.8828,36.9423,26413.0
2023-01-09 11:25:00,37.22,37.28,37.22,37.24,27386.0,36.9225,36.982,36.9225,36.9423,27386.0
2023-01-09 11:30:00,37.26,37.3,37.16,37.16,23323.0,36.9622,37.0019,36.863,36.863,23323.0
2023-01-09 11:35:00,37.16,37.23,37.12,37.14,27229.0,36.863,36.9324,36.8233,36.8431,27229.0
2023-01-09 11:40:00,37.15,37.16,37.1,37.15,49768.0,36.8531,36.863,36.8035,36.8531,49768.0
2023-01-09 11:45:00,37.15,37.18,37.1,37.17,27752.0,36.8531,36.8828,36.8035,36.8729,27752.0
2023-01-09 11:50:00,37.18,37.26,37.15,37.26,34933.0,36.8828,36.9622,36.8531,36.9622,34933.0
2023-01-09 11:55:00,37.25,37.25,37.16,37.21,30976.0,36.9523,36.9523,36.863,36.9126,30976.0
2023-01-09 12:00:00,37.23,37.23,37.15,37.19,89286.0,36.9324,36.9324,36.8531,36.8927,89286.0
2023-01-09 12:05:00,37.19,37.21,37.12,37.15,89534.0,36.8927,36.9126,36.8233,36.8531,89534.0
2023-01-09 12:10:00,37.15,37.22,37.15,37.2,17419.0,36.8531,36.9225,36.8531,36.9027,17419.0
2023-01-09 12:15:00,37.2,37.21,37.1,37.12,23517.0,36.9027,36.9126,36.8035,36.8233,23517.0
2023-01-09 12:20:00,37.13,37.2,37.12,37.19,10454.0,36.8332,36.9027,36.8233,36.8927,10454.0
2023-01-09 12:25:00,37.2,37.24,37.17,37.22,44921.0,36.9027,36.9423,36.8729,36.9225,44921.0
2023-01-09 12:30:00,37.21,37.24,37.16,37.16,22382.0,36.9126,36.9423,36.863,36.863,22382.0
2023-01-09 12:35:00,37.16,37.16,37.03,37.05,34447.0,36.863,36.863,36.734,36.7539,34447.0
2023-01-09 12:40:00,37.05,37.05,36.97,36.98,27372.0,36.7539,36.7539,36.6745,36.6844,27372.0
2023-01-09 12:45:00,36.98,37.07,36.98,37.04,34234.0,36.6844,36.7737,36.6844,36.7439,34234.0
2023-01-09 12:50:00,37.04,37.1,37.03,37.09,21216.0,36.7439,36.8035,36.734,36.7935,21216.0
2023-01-09 12:55:00,37.09,37.14,37.07,37.13,16380.0,36.7935,36.8431,36.7737,36.8332,16380.0
2023-01-09 13:00:00,37.14,37.17,37.06,37.07,12367.0,36.8431,36.8729,36.7638,36.7737,12367.0
2023-01-09 13:05:00,37.07,37.11,37.04,37.09,24083.0,36.7737,36.8134,36.7439,36.7935,24083.0
2023-01-09 13:10:00,37.06,37.12,37.02,37.12,13564.0,36.7638,36.8233,36.7241,36.8233,13564.0
2023-01-09 13:15:00,37.11,37.15,37.08,37.14,14318.0,36.8134,36.8531,36.7836,36.8431,14318.0
2023-01-09 13:20:00,37.14,37.2,37.13,37.19,15924.0,36.8431,36.9027,36.8332,36.8927,15924.0
2023-01-09 13:25:00,37.18,37.19,37.11,37.16,38204.0,36.8828,36.8927,36.8134,36.863,38204.0
2023-01-09 13:30:00,37.16,37.16,37.04,37.05,28280.0,36.863,36.863,36.7439,36.7539,28280.0
2023-01-09 13:35:00,37.04,37.04,36.85,36.92,37464.0,36.7439,36.7439,36.5555,36.6249,37464.0
2023-01-09 13:40:00,36.92,36.92,36.69,36.69,75319.0,36.6249,36.6249,36.3967,36.3967,75319.0
2023-01-09 13:45:00,36.69,36.69,36.54,36.63,213828.0,36.3967,36.3967,36.2479,36.3372,213828.0
2023-01-09 13:50:00,36.63,36.66,36.57,36.64,29773.0,36.3372,36.367,36.2777,36.3471,29773.0
2023-01-09 13:55:00,36.63,36.69,36.57,36.66,29142.0,36.3372,36.3967,36.2777,36.367,29142.0
2023-01-09 14:00:00,36.67,36.8,36.67,36.76,29598.0,36.3769,36.5059,36.3769,36.4662,29598.0
2023-01-09 14:05:00,36.75,36.75,36.56,36.73,63640.0,36.4563,36.4563,36.2678,36.4364,63640.0
2023-01-09 14:10:00,36.72,36.78,36.67,36.72,57687.0,36.4265,36.486,36.3769,36.4265,57687.0
2023-01-09 14:15:00,36.7,36.76,36.68,36.75,16295.0,36.4067,36.4662,36.3868,36.4563,16295.0
2023-01-09 14:20:00,36.75,36.83,36.75,36.81,15840.0,36.4563,36.5356,36.4563,36.5158,15840.0
2023-01-09 14:25:00,36.81,36.82,36.69,36.78,43183.0,36.5158,36.5257,36.3967,36.486,43183.0
2023-01-09 14:30:00,36.76,36.81,36.68,36.69,18777.0,36.4662,36.5158,36.3868,36.3967,18777.0
2023-01-09 14:35:00,36.69,36.71,36.58,36.6,16055.0,36.3967,36.4166,36.2876,36.3075,16055.0
2023-01-09 14:40:00,36.6,36.62,36.53,36.6,24166.0,36.3075,36.3273,36.238,36.3075,24166.0
2023-01-09 14:45:00,36.6,36.64,36.51,36.55,57868.0,36.3075,36.3471,36.2182,36.2579,57868.0
2023-01-09 14:50:00,36.53,36.6,36.52,36.56,23631.0,36.238,36.3075,36.2281,36.2678,23631.0
2023-01-09 14:55:00,36.55,36.55,36.27,36.31,76484.0,36.2579,36.2579,35.9801,36.0198,76484.0
2023-01-09 15:00:00,36.3,36.36,36.27,36.34,26711.0,36.0098,36.0694,35.9801,36.0495,26711.0
2023-01-09 15:05:00,36.34,36.38,36.24,36.34,34410.0,36.0495,36.0892,35.9503,36.0495,34410.0
2023-01-09 15:10:00,36.35,36.36,36.17,36.19,42406.0,36.0594,36.0694,35.8809,35.9007,42406.0
2023-01-09 15:15:00,36.18,36.28,36.15,36.25,36061.0,35.8908,35.99,35.861,35.9602,36061.0
2023-01-09 15:20:00,36.26,36.38,36.25,36.29,28879.0,35.9702,36.0892,35.9602,35.9999,28879.0
2023-01-09 15:25:00,36.29,36.31,36.22,36.23,20208.0,35.9999,36.0198,35.9305,35.9404,20208.0
2023-01-09 15:30:00,36.24,36.25,36.09,36.2,75972.0,35.9503,35.9602,35.8015,35.9106,75972.0
2023-01-09 15:35:00,36.2,36.21,36.11,36.13,51933.0,35.9106,35.9206,35.8214,35.8412,51933.0
2023-01-09 15:40:00,36.13,36.23,36.09,36.23,100929.0,35.8412,35.9404,35.8015,35.9404,100929.0
2023-01-09 15:45:00,36.23,36.23,36.02,36.08,163084.0,35.9404,35.9404,35.7321,35.7916,163084.0
2023-01-09 15:50:00,36.1,36.17,36.0,36.05,189991.0,35.8114,35.8809,35.7122,35.7618,189991.0
2023-01-09 15:55:00,36.04,36.06,35.89,36.05,135860.0,35.7519,35.7718,35.6031,35.7618,135860.0
2023-01-10 09:30:00,35.78,36.44,35.74,36.4,289300.0,35.494,36.1487,35.4543,36.1091,289300.0
2023-01-10 09:35:00,36.41,36.43,36.17,36.22,100774.0,36.119,36.1388,35.8809,35.9305,100774.0
2023-01-10 09:40:00,36.21,36.24,36.02,36.11,76143.0,35.9206,35.9503,35.7321,35.8214,76143.0
2023-01-10 09:45:00,36.09,36.21,35.78,36.07,79689.0,35.8015,35.9206,35.494,35.7817,79689.0
2023-01-10 09:50:00,36.04,36.29,35.85,36.27,86296.0,35.7519,35.9999,35.5634,35.9801,86296.0
2023-01-10 09:55:00,36.26,36.37,36.13,36.22,47198.0,35.9702,36.0793,35.8412,35.9305,47198.0
2023-01-10 10:00:00,36.22,36.27,36.05,36.19,43566.0,35.9305,35.9801,35.7618,35.9007,43566.0
2023-01-10 10:05:00,36.21,36.31,36.17,36.22,51669.0,35.9206,36.0198,35.8809,35.9305,51669.0
2023-01-10 10:10:00,36.23,36.57,36.23,36.5,142439.0,35.9404,36.2777,35.9404,36.2083,142439.0
2023-01-10 10:15:00,36.51,36.68,36.45,36.45,50748.0,36.2182,36.3868,36.1587,36.1587,50748.0
2023-01-10 10:20:00,36.46,36.49,36.29,36.38,28766.0,36.1686,36.1983,35.9999,36.0892,28766.0
2023-01-10 10:25:00,36.36,36.47,36.14,36.19,44051.0,36.0694,36.1785,35.8511,35.9007,44051.0
2023-01-10 10:30:00,36.19,36.2,35.79,35.84,170450.0,35.9007,35.9106,35.5039,35.5535,170450.0
2023-01-10 10:35:00,35.84,35.98,35.81,35.94,60376.0,35.5535,35.6924,35.5238,35.6527,60376.0
2023-01-10 10:40:00,35.95,35.99,35.67,35.7,88778.0,35.6626,35.7023,35.3849,35.4146,88778.0
2023-01-10 10:45:00,35.69,35.87,35.64,35.84,50842.0,35.4047,35.5833,35.3551,35.5535,50842.0
2023-01-10 10:50:00,35.82,36.11,35.82,36.06,149779.0,35.5337,35.8214,35.5337,35.7718,149779.0
2023-01-10 10:55:00,36.07,36.26,36.05,36.19,44684.0,35.7817,35.9702,35.7618,35.9007,44684.0
2023-01-10 11:00:00,36.18,36.22,36.12,36.22,24585.0,35.8908,35.9305,35.8313,35.9305,24585.0
2023-01-10 11:05:00,36.23,36.23,36.1,36.15,12784.0,35.9404,35.9404,35.8114,35.861,12784.0
2023-01-10 11:10:00,36.14,36.29,36.11,36.21,25076.0,35.8511,35.9999,35.8214,35.9206,25076.0
2023-01-10 11:15:00,36.2,36.25,36.12,36.13,23588.0,35.9106,35.9602,35.8313,35.8412,23588.0
2023-01-10 11:20:00,36.13,36.24,36.11,36.24,16430.0,35.8412,35.9503,35.8214,35.9503,16430.0
2023-01-10 11:25:00,36.23,36.23,36.07,36.09,16618.0,35.9404,35.9404,35.7817,35.8015,16618.0
2023-01-10 11:30:00,36.14,36.16,35.96,36.01,20356.0,35.8511,35.871,35.6726,35.7222,20356.0
2023-01-10 11:35:00,36.01,36.1,35.97,35.98,39764.0,35.7222,35.8114,35.6825,35.6924,39764.0
2023-01-10 11:40:00,36.01,36.07,35.98,36.04,18217.0,35.7222,35.7817,35.6924,35.7519,18217.0
2023-01-10 11:45:00,36.03,36.09,35.93,36.05,25144.0,35.742,35.8015,35.6428,35.7618,25144.0
2023-01-10 11:50:00,36.07,36.1,36.0,36.06,26161.0,35.7817,35.8114,35.7122,35.7718,26161.0
2023-01-10 11:55:00,36.08,36.16,36.06,36.07,15483.0,35.7916,35.871,35.7718,35.7817,15483.0
2023-01-10 12:00:00,36.08,36.08,35.86,35.95,32421.0,35.7916,35.7916,35.5734,35.6626,32421.0
2023-01-10 12:05:00,35.97,36.1,35.95,36.1,16791.0,35.6825,35.8114,35.6626,35.8114,16791.0
2023-01-10 12:10:00,36.1,36.23,36.07,36.18,22703.0,35.8114,35.9404,35.7817,35.8908,22703.0
2023-01-10 12:15:00,36.19,36.19,36.09,36.09,30765.0,35.9007,35.9007,35.8015,35.8015,30765.0
2023-01-10 12:20:00,36.1,36.13,36.03,36.13,8516.0,35.8114,35.8412,35.742,35.8412,8516.0
2023-01-10 12:25:00,36.14,36.15,36.08,36.1,14456.0,35.8511,35.861,35.7916,35.8114,14456.0
2023-01-10 12:30:00,36.08,36.18,36.08,36.16,78942.0,35.7916,35.8908,35.7916,35.871,78942.0
2023-01-10 12:35:00,36.16,36.35,36.14,36.35,50822.0,35.871,36.0594,35.8511,36.0594,50822.0
2023-01-10 12:40:00,36.33,36.34,36.24,36.25,22668.0,36.0396,36.0495,35.9503,35.9602,22668.0
2023-01-10 12:45:00,36.25,36.27,36.21,36.27,6113.0,35.9602,35.9801,35.9206,35.9801,6113.0
2023-01-10 12:50:00,36.27,36.32,36.24,36.27,9020.0,35.9801,36.0297,35.9503,35.9801,9020.0
2023-01-10 12:55:00,36.27,36.28,36.24,36.27,10170.0,35.9801,35.99,35.9503,35.9801,10170.0
2023-01-10 13:00:00,36.26,36.35,36.24,36.33,40765.0,35.9702,36.0594,35.9503,36.0396,40765.0
2023-01-10 13:05:00,36.31,36.42,36.3,36.41,16710.0,36.0198,36.1289,36.0098,36.119,16710.0
2023-01-10 13:10:00,36.41,36.42,36.32,36.32,9513.0,36.119,36.1289,36.0297,36.0297,9513.0
2023-01-10 13:15:00,36.33,36.33,36.22,36.26,14891.0,36.0396,36.0396,35.9305,35.9702,14891.0
2023-01-10 13:20:00,36.23,36.32,36.19,36.32,7621.0,35.9404,36.0297,35.9007,36.0297,7621.0
2023-01-10 13:25:00,36.3,36.34,36.29,36.32,4013.0,36.0098,36.0495,35.9999,36.0297,4013.0
2023-01-10 13:30:00,36.26,36.36,36.26,36.35,15577.0,35.9702,36.0694,35.9702,36.0594,15577.0
2023-01-10 13:35:00,36.37,36.42,36.36,36.38,22917.0,36.0793,36.1289,36.0694,36.0892,22917.0
2023-01-10 13:40:00,36.38,36.44,36.32,36.32,27967.0,36.0892,36.1487,36.0297,36.0297,27967.0
2023-01-10 13:45:00,36.33,36.39,36.31,36.39,9935.0,36.0396,36.0991,36.0198,36.0991,9935.0
2023-01-10 13:50:00,36.4,36.4,36.34,36.37,15517.0,36.1091,36.1091,36.0495,36.0793,15517.0
2023-01-10 13:55:00,36.3,36.45,36.28,36.43,12055.0,36.0098,36.1587,35.99,36.1388,12055.0
2023-01-10 14:00:00,36.45,36.53,36.45,36.46,33453.0,36.1587,36.238,36.1587,36.1686,33453.0
2023-01-10 14:05:00,36.47,36.51,36.41,36.49,20071.0,36.1785,36.2182,36.119,36.1983,20071.0
2023-01-10 14:10:00,36.5,36.57,36.47,36.52,34929.0,36.2083,36.2777,36.1785,36.2281,34929.0
2023-01-10 14:15:00,36.51,36.56,36.51,36.54,29351.0,36.2182,36.2678,36.2182,36.2479,29351.0
2023-01-10 14:20:00,36.55,36.58,36.5,36.51,15430.0,36.2579,36.2876,36.2083,36.2182,15430.0
2023-01-10 14:25:00,36.53,36.55,36.47,36.54,12034.0,36.238,36.2579,36.1785,36.2479,12034.0
2023-01-10 14:30:00,36.55,36.58,36.48,36.54,17568.0,36.2579,36.2876,36.1884,36.2479,17568.0
2023-01-10 14:35:00,36.56,36.56,36.46,36.48,8420.0,36.2678,36.2678,36.1686,36.1884,8420.0
2023-01-10 14:40:00,36.46,36.49,36.43,36.44,22361.0,36.1686,36.1983,36.1388,36.1487,22361.0
2023-01-10 14:45:00,36.43,36.47,36.37,36.44,23547.0,36.1388,36.1785,36.0793,36.1487,23547.0
2023-01-10 14:50:00,36.45,36.46,36.39,36.44,31085.0,36.1587,36.1686,36.0991,36.1487,31085.0
2023-01-10 14:55:00,36.44,36.47,36.4,36.44,18758.0,36.1487,36.1785,36.1091,36.1487,18758.0
2023-01-10 15:00:00,36.45,36.47,36.33,36.39,63877.0,36.1587,36.1785,36.0396,36.0991,63877.0
2023-01-10 15:05:00,36.38,36.4,36.26,36.38,74634.0,36.0892,36.1091,35.9702,36.0892,74634.0
2023-01-10 15:10:00,36.37,36.38,36.27,36.38,11695.0,36.0793,36.0892,35.9801,36.0892,11695.0
2023-01-10 15:15:00,36.39,36.46,36.37,36.44,43755.0,36.0991,36.1686,36.0793,36.1487,43755.0
2023-01-10 15:20:00,36.44,36.44,36.38,36.4,8541.0,36.1487,36.1487,36.0892,36.1091,8541.0
2023-01-10 15:25:00,36.4,36.43,36.38,36.41,6628.0,36.1091,36.1388,36.0892,36.119,6628.0
2023-01-10 15:30:00,36.42,36.47,36.39,36.46,16640.0,36.1289,36.1785,36.0991,36.1686,16640.0
2023-01-10 15:35:00,36.48,36.49,36.43,36.45,18280.0,36.1884,36.1983,36.1388,36.1587,18280.0
2023-01-10 15:40:00,36.44,36.45,36.39,36.42,9783.0,36.1487,36.1587,36.0991,36.1289,9783.0
2023-01-10 15:45:00,36.42,36.48,36.4,36.44,57326.0,36.1289,36.1884,36.1091,36.1487,57326.0
2023-01-10 15:50:00,36.46,36.53,36.46,36.52,76768.0,36.1686,36.238,36.1686,36.2281,76768.0
2023-01-10 15:55:00,36.53,36.68,36.53,36.68,119170.0,36.238,36.3868,36.238,36.3868,119170.0
2023-01-11 09:30:00,36.95,37.09,36.73,36.89,143908.0,36.6547,36.7935,36.4364,36.5951,143908.0
2023-01-11 09:35:00,36.89,37.15,36.89,37.04,64769.0,36.5951,36.8531,36.5951,36.7439,64769.0
2023-01-11 09:40:00,37.09,37.15,36.96,37.12,101657.0,36.7935,36.8531,36.6646,36.8233,101657.0
2023-01-11 09:45:00,37.14,37.19,37.01,37.08,93097.0,36.8431,36.8927,36.7142,36.7836,93097.0
2023-01-11 09:50:00,37.09,37.15,36.93,37.0,66296.0,36.7935,36.8531,36.6348,36.7043,66296.0
2023-01-11 09:55:00,37.02,37.08,36.94,37.03,24157.0,36.7241,36.7836,36.6447,36.734,24157.0
2023-01-11 10:00:00,37.05,37.08,36.94,37.01,28309.0,36.7539,36.7836,36.6447,36.7142,28309.0
2023-01-11 10:05:00,37.02,37.2,37.02,37.16,26172.0,36.7241,36.9027,36.7241,36.863,26172.0
2023-01-11 10:10:00,37.19,37.22,37.09,37.14,25244.0,36.8927,36.9225,36.7935,36.8431,25244.0
2023-01-11 10:15:00,37.16,37.22,37.12,37.17,18220.0,36.863,36.9225,36.8233,36.8729,18220.0
2023-01-11 10:20:00,37.18,37.29,37.14,37.26,37255.0,36.8828,36.9919,36.8431,36.9622,37255.0
2023-01-11 10:25:00,37.26,37.36,37.24,37.35,58397.0,36.9622,37.0614,36.9423,37.0515,58397.0
2023-01-11 10:30:00,37.37,37.37,37.1,37.1,36004.0,37.0713,37.0713,36.8035,36.8035,36004.0
2023-01-11 10:35:00,37.14,37.15,36.99,37.03,30045.0,36.8431,36.8531,36.6943,36.734,30045.0
2023-01-11 10:40:00,37.03,37.1,37.03,37.08,19172.0,36.734,36.8035,36.734,36.7836,19172.0
2023-01-11 10:45:00,37.1,37.16,37.1,37.13,6385.0,36.8035,36.863,36.8035,36.8332,6385.0
2023-01-11 10:50:00,37.1,37.11,36.94,36.96,37173.0,36.8035,36.8134,36.6447,36.6646,37173.0
2023-01-11 10:55:00,36.99,37.01,36.88,36.92,22379.0,36.6943,36.7142,36.5852,36.6249,22379.0
2023-01-11 11:00:00,36.92,37.0,36.92,36.97,20376.0,36.6249,36.7043,36.6249,36.6745,20376.0
2023-01-11 11:05:00,36.98,37.07,36.96,37.05,15434.0,36.6844,36.7737,36.6646,36.7539,15434.0
2023-01-11 11:10:00,37.05,37.18,37.02,37.18,52586.0,36.7539,36.8828,36.7241,36.8828,52586.0
2023-01-11 11:15:00,37.19,37.25,37.19,37.21,31932.0,36.8927,36.9523,36.8927,36.9126,31932.0
2023-01-11 11:20:00,37.22,37.28,37.18,37.26,25739.0,36.9225,36.982,36.8828,36.9622,25739.0
2023-01-11 11:25:00,37.26,37.27,37.23,37.24,14739.0,36.9622,36.9721,36.9324,36.9423,14739.0
2023-01-11 11:30:00,37.23,37.27,37.19,37.22,14295.0,36.9324,36.9721,36.8927,36.9225,14295.0
2023-01-11 11:35:00,37.22,37.25,37.17,37.2,12543.0,36.9225,36.9523,36.8729,36.9027,12543.0
2023-01-11 11:40:00,37.24,37.27,37.22,37.24,11974.0,36.9423,36.9721,36.9225,36.9423,11974.0
2023-01-11 11:45:00,37.27,37.33,37.25,37.32,22076.0,36.9721,37.0316,36.9523,37.0217,22076.0
2023-01-11 11:50:00,37.31,37.33,37.28,37.32,22738.0,37.0118,37.0316,36.982,37.0217,22738.0
2023-01-11 11:55:00,37.33,37.34,37.28,37.29,15094.0,37.0316,37.0415,36.982,36.9919,15094.0
2023-01-11 12:00:00,37.3,37.35,37.29,37.32,23542.0,37.0019,37.0515,36.9919,37.0217,23542.0
2023-01-11 12:05:00,37.3,37.37,37.3,37.35,34391.0,37.0019,37.0713,37.0019,37.0515,34391.0
2023-01-11 12:10:00,37.35,37.44,37.35,37.44,47230.0,37.0515,37.1407,37.0515,37.1407,47230.0
2023-01-11 12:15:00,37.43,37.52,37.42,37.46,75381.0,37.1308,37.2201,37.1209,37.1606,75381.0
2023-01-11 12:20:00,37.46,37.55,37.44,37.5,42217.0,37.1606,37.2499,37.1407,37.2003,42217.0
2023-01-11 12:25:00,37.5,37.52,37.45,37.5,39867.0,37.2003,37.2201,37.1507,37.2003,39867.0
2023-01-11 12:30:00,37.5,37.53,37.43,37.45,49098.0,37.2003,37.23,37.1308,37.1507,49098.0
2023-01-11 12:35:00,37.45,37.45,37.41,37.43,26077.0,37.1507,37.1507,37.111,37.1308,26077.0
2023-01-11 12:40:00,37.42,37.45,37.38,37.4,24820.0,37.1209,37.1507,37.0812,37.1011,24820.0
2023-01-11 12:45:00,37.39,37.43,37.37,37.43,27990.0,37.0911,37.1308,37.0713,37.1308,27990.0
2023-01-11 12:50:00,37.44,37.48,37.42,37.45,25067.0,37.1407,37.1804,37.1209,37.1507,25067.0
2023-01-11 12:55:00,37.44,37.46,37.4,37.45,7167.0,37.1407,37.1606,37.1011,37.1507,7167.0
2023-01-11 13:00:00,37.47,37.57,37.44,37.56,29458.0,37.1705,37.2697,37.1407,37.2598,29458.0
2023-01-11 13:05:00,37.57,37.61,37.51,37.61,34165.0,37.2697,37.3094,37.2102,37.3094,34165.0
2023-01-11 13:10:00,37.6,37.69,37.57,37.63,112876.0,37.2995,37.3887,37.2697,37.3292,112876.0
2023-01-11 13:15:00,37.63,37.63,37.35,37.46,66773.0,37.3292,37.3292,37.0515,37.1606,66773.0
2023-01-11 13:20:00,37.46,37.51,37.43,37.5,6808.0,37.1606,37.2102,37.1308,37.2003,6808.0
2023-01-11 13:25:00,37.5,37.57,37.47,37.55,36604.0,37.2003,37.2697,37.1705,37.2499,36604.0
2023-01-11 13:30:00,37.56,37.58,37.53,37.56,25455.0,37.2598,37.2796,37.23,37.2598,25455.0
2023-01-11 13:35:00,37.55,37.56,37.5,37.52,12274.0,37.2499,37.2598,37.2003,37.2201,12274.0
2023-01-11 13:40:00,37.52,37.57,37.51,37.54,7705.0,37.2201,37.2697,37.2102,37.2399,7705.0
2023-01-11 13:45:00,37.53,37.56,37.52,37.53,10299.0,37.23,37.2598,37.2201,37.23,10299.0
2023-01-11 13:50:00,37.53,37.53,37.44,37.45,35333.0,37.23,37.23,37.1407,37.1507,35333.0
2023-01-11 13:55:00,37.45,37.49,37.45,37.47,12222.0,37.1507,37.1903,37.1507,37.1705,12222.0
2023-01-11 14:00:00,37.48,37.5,37.43,37.44,46677.0,37.1804,37.2003,37.1308,37.1407,46677.0
2023-01-11 14:05:00,37.44,37.46,37.4,37.45,14924.0,37.1407,37.1606,37.1011,37.1507,14924.0
2023-01-11 14:10:00,37.47,37.51,37.46,37.46,13869.0,37.1705,37.2102,37.1606,37.1606,13869.0
2023-01-11 14:15:00,37.48,37.55,37.48,37.52,42419.0,37.1804,37.2499,37.1804,37.2201,42419.0
2023-01-11 14:20:00,37.53,37.56,37.51,37.53,19984.0,37.23,37.2598,37.2102,37.23,19984.0
2023-01-11 14:25:00,37.52,37.55,37.47,37.47,16207.0,37.2201,37.2499,37.1705,37.1705,16207.0
2023-01-11 14:30:00,37.47,37.54,37.45,37.52,12548.0,37.1705,37.2399,37.1507,37.2201,12548.0
2023-01-11 14:35:00,37.53,37.58,37.49,37.57,14187.0,37.23,37.2796,37.1903,37.2697,14187.0
2023-01-11 14:40:00,37.55,37.63,37.54,37.61,13858.0,37.2499,37.3292,37.2399,37.3094,13858.0
2023-01-11 14:45:00,37.62,37.62,37.56,37.56,11725.0,37.3193,37.3193,37.2598,37.2598,11725.0
2023-01-11 14:50:00,37.55,37.56,37.53,37.55,14980.0,37.2499,37.2598,37.23,37.2499,14980.0
2023-01-11 14:55:00,37.55,37.55,37.51,37.55,10970.0,37.2499,37.2499,37.2102,37.2499,10970.0
2023-01-11 15:00:00,37.56,37.62,37.55,37.61,14848.0,37.2598,37.3193,37.2499,37.3094,14848.0
2023-01-11 15:05:00,37.62,37.63,37.57,37.6,19918.0,37.3193,37.3292,37.2697,37.2995,19918.0
2023-01-11 15:10:00,37.61,37.71,37.59,37.67,56461.0,37.3094,37.4086,37.2895,37.3689,56461.0
2023-01-11 15:15:00,37.69,37.76,37.67,37.75,32053.0,37.3887,37.4582,37.3689,37.4483,32053.0
2023-01-11 15:20:00,37.76,37.77,37.71,37.71,20455.0,37.4582,37.4681,37.4086,37.4086,20455.0
2023-01-11 15:25:00,37.74,37.76,37.68,37.69,35837.0,37.4383,37.4582,37.3788,37.3887,35837.0
2023-01-11 15:30:00,37.69,37.69,37.63,37.64,28227.0,37.3887,37.3887,37.3292,37.3391,28227.0
2023-01-11 15:35:00,37.65,37.66,37.6,37.61,34082.0,37.3491,37.359,37.2995,37.3094,34082.0
2023-01-11 15:40:00,37.62,37.72,37.59,37.71,80327.0,37.3193,37.4185,37.2895,37.4086,80327.0
2023-01-11 15:45:00,37.7,37.75,37.66,37.74,82045.0,37.3987,37.4483,37.359,37.4383,82045.0
2023-01-11 15:50:00,37.74,37.84,37.69,37.82,141480.0,37.4383,37.5375,37.3887,37.5177,141480.0
2023-01-11 15:55:00,37.82,37.95,37.81,37.91,197440.0,37.5177,37.6467,37.5078,37.607,197440.0
2023-01-12 09:30:00,38.05,38.22,37.71,37.71,352561.0,37.7459,37.9145,37.4086,37.4086,352561.0
2023-01-12 09:35:00,37.71,37.83,37.57,37.76,122137.0,37.4086,37.5276,37.2697,37.4582,122137.0
2023-01-12 09:40:00,37.76,37.81,37.15,37.15,189544.0,37.4582,37.5078,36.8531,36.8531,189544.0
2023-01-12 09:45:00,37.15,37.26,36.99,36.99,177593.0,36.8531,36.9622,36.6943,36.6943,177593.0
2023-01-12 09:50:00,36.98,37.13,36.86,36.92,110509.0,36.6844,36.8332,36.5654,36.6249,110509.0
2023-01-12 09:55:00,36.88,37.2,36.86,37.16,164519.0,36.5852,36.9027,36.5654,36.863,164519.0
2023-01-12 10:00:00,37.17,37.52,37.16,37.5,132382.0,36.8729,37.2201,36.863,37.2003,132382.0
2023-01-12 10:05:00,37.49,37.58,37.23,37.37,84151.0,37.1903,37.2796,36.9324,37.0713,84151.0
2023-01-12 10:10:00,37.41,38.05,37.4,37.96,193601.0,37.111,37.7459,37.1011,37.6566,193601.0
2023-01-12 10:15:00,37.98,38.18,37.93,38.08,119790.0,37.6764,37.8748,37.6268,37.7756,119790.0
2023-01-12 10:20:00,38.08,38.15,37.87,37.99,106638.0,37.7756,37.8451,37.5673,37.6863,106638.0
2023-01-12 10:25:00,38.02,38.11,37.78,37.87,100111.0,37.7161,37.8054,37.478,37.5673,100111.0
2023-01-12 10:30:00,37.87,37.91,37.66,37.87,89503.0,37.5673,37.607,37.359,37.5673,89503.0
2023-01-12 10:35:00,37.86,38.1,37.86,38.08,51286.0,37.5574,37.7955,37.5574,37.7756,51286.0
2023-01-12 10:40:00,38.09,38.11,37.6,37.66,87044.0,37.7855,37.8054,37.2995,37.359,87044.0
2023-01-12 10:45:00,37.65,37.74,37.48,37.62,67660.0,37.3491,37.4383,37.1804,37.3193,67660.0
2023-01-12 10:50:00,37.61,37.85,37.55,37.8,78100.0,37.3094,37.5475,37.2499,37.4979,78100.0
2023-01-12 10:55:00,37.82,37.87,37.63,37.63,100690.0,37.5177,37.5673,37.3292,37.3292,100690.0
2023-01-12 11:00:00,37.63,37.64,37.36,37.5,114312.0,37.3292,37.3391,37.0614,37.2003,114312.0
2023-01-12 11:05:00,37.5,37.67,37.5,37.6,53698.0,37.2003,37.3689,37.2003,37.2995,53698.0
2023-01-12 11:10:00,37.59,37.77,37.54,37.76,32715.0,37.2895,37.4681,37.2399,37.4582,32715.0
2023-01-12 11:15:00,37.77,37.81,37.72,37.75,23855.0,37.4681,37.5078,37.4185,37.4483,23855.0
2023-01-12 11:20:00,37.75,37.84,37.73,37.78,19361.0,37.4483,37.5375,37.4284,37.478,19361.0
2023-01-12 11:25:00,37.8,37.83,37.6,37.76,50130.0,37.4979,37.5276,37.2995,37.4582,50130.0
2023-01-12 11:30:00,37.77,37.8,37.56,37.65,33597.0,37.4681,37.4979,37.2598,37.3491,33597.0
2023-01-12 11:35:00,37.68,37.86,37.66,37.78,31033.0,37.3788,37.5574,37.359,37.478,31033.0
2023-01-12 11:40:00,37.78,37.96,37.72,37.94,36996.0,37.478,37.6566,37.4185,37.6367,36996.0
2023-01-12 11:45:00,37.94,37.95,37.77,37.79,39624.0,37.6367,37.6467,37.4681,37.4879,39624.0
2023-01-12 11:50:00,37.8,37.85,37.72,37.84,18604.0,37.4979,37.5475,37.4185,37.5375,18604.0
2023-01-12 11:55:00,37.87,38.07,37.86,38.03,39543.0,37.5673,37.7657,37.5574,37.726,39543.0
2023-01-12 12:00:00,38.02,38.05,37.98,37.99,32868.0,37.7161,37.7459,37.6764,37.6863,32868.0
2023-01-12 12:05:00,38.0,38.16,37.93,38.09,39305.0,37.6963,37.855,37.6268,37.7855,39305.0
2023-01-12 12:10:00,38.09,38.21,38.09,38.16,30834.0,37.7855,37.9046,37.7855,37.855,30834.0
2023-01-12 12:15:00,38.15,38.27,38.14,38.23,38353.0,37.8451,37.9641,37.8351,37.9244,38353.0
2023-01-12 12:20:00,38.26,38.29,38.18,38.27,36898.0,37.9542,37.9839,37.8748,37.9641,36898.0
2023-01-12 12:25:00,38.27,38.38,38.23,38.36,41589.0,37.9641,38.0732,37.9244,38.0534,41589.0
2023-01-12 12:30:00,38.36,38.39,38.3,38.39,54055.0,38.0534,38.0831,37.9939,38.0831,54055.0
2023-01-12 12:35:00,38.39,38.42,38.37,38.37,40930.0,38.0831,38.1129,38.0633,38.0633,40930.0
2023-01-12 12:40:00,38.37,38.37,38.27,38.3,20104.0,38.0633,38.0633,37.9641,37.9939,20104.0
2023-01-12 12:45:00,38.3,38.42,38.3,38.33,132602.0,37.9939,38.1129,37.9939,38.0236,132602.0
2023-01-12 12:50:00,38.33,38.44,38.33,38.37,60187.0,38.0236,38.1327,38.0236,38.0633,60187.0
2023-01-12 12:55:00,38.38,38.42,38.35,38.35,20727.0,38.0732,38.1129,38.0435,38.0435,20727.0
2023-01-12 13:00:00,38.33,38.45,38.29,38.4,90773.0,38.0236,38.1427,37.9839,38.0931,90773.0
2023-01-12 13:05:00,38.39,38.45,38.35,38.38,50860.0,38.0831,38.1427,38.0435,38.0732,50860.0
2023-01-12 13:10:00,38.37,38.41,38.28,38.4,20298.0,38.0633,38.103,37.974,38.0931,20298.0
2023-01-12 13:15:00,38.38,38.49,38.38,38.44,29501.0,38.0732,38.1823,38.0732,38.1327,29501.0
2023-01-12 13:20:00,38.44,38.46,38.38,38.39,14667.0,38.1327,38.1526,38.0732,38.0831,14667.0
2023-01-12 13:25:00,38.38,38.38,37.92,37.97,77628.0,38.0732,38.0732,37.6169,37.6665,77628.0
2023-01-12 13:30:00,37.95,38.07,37.79,38.02,104544.0,37.6467,37.7657,37.4879,37.7161,104544.0
2023-01-12 13:35:00,38.04,38.24,38.03,38.21,54519.0,37.7359,37.9343,37.726,37.9046,54519.0
2023-01-12 13:40:00,38.21,38.28,38.2,38.25,24058.0,37.9046,37.974,37.8947,37.9443,24058.0
2023-01-12 13:45:00,38.25,38.39,38.23,38.34,28747.0,37.9443,38.0831,37.9244,38.0335,28747.0
2023-01-12 13:50:00,38.34,38.55,38.32,38.52,39087.0,38.0335,38.2419,38.0137,38.2121,39087.0
2023-01-12 13:55:00,38.52,38.56,38.5,38.52,47264.0,38.2121,38.2518,38.1923,38.2121,47264.0
2023-01-12 14:00:00,38.53,38.58,38.41,38.43,53457.0,38.222,38.2716,38.103,38.1228,53457.0
2023-01-12 14:05:00,38.45,38.48,38.36,38.37,27109.0,38.1427,38.1724,38.0534,38.0633,27109.0
2023-01-12 14:10:00,38.4,38.45,38.37,38.45,14679.0,38.0931,38.1427,38.0633,38.1427,14679.0
2023-01-12 14:15:00,38.44,38.45,38.38,38.41,11717.0,38.1327,38.1427,38.0732,38.103,11717.0
2023-01-12 14:20:00,38.41,38.46,38.28,38.37,18389.0,38.103,38.1526,37.974,38.0633,18389.0
2023-01-12 14:25:00,38.36,38.42,38.31,38.33,31930.0,38.0534,38.1129,38.0038,38.0236,31930.0
2023-01-12 14:30:00,38.3,38.38,38.24,38.34,28350.0,37.9939,38.0732,37.9343,38.0335,28350.0
2023-01-12 14:35:00,38.32,38.45,38.29,38.41,15630.0,38.0137,38.1427,37.9839,38.103,15630.0
2023-01-12 14:40:00,38.41,38.46,38.34,38.38,18302.0,38.103,38.1526,38.0335,38.0732,18302.0
2023-01-12 14:45:00,38.37,38.43,38.36,38.4,29303.0,38.0633,38.1228,38.0534,38.0931,29303.0
2023-01-12 14:50:00,38.37,38.37,38.21,38.27,27583.0,38.0633,38.0633,37.9046,37.9641,27583.0
2023-01-12 14:55:00,38.27,38.32,38.22,38.31,173109.0,37.9641,38.0137,37.9145,38.0038,173109.0
2023-01-12 15:00:00,38.32,38.34,38.22,38.31,28521.0,38.0137,38.0335,37.9145,38.0038,28521.0
2023-01-12 15:05:00,38.3,38.31,38.13,38.13,15495.0,37.9939,38.0038,37.8252,37.8252,15495.0
2023-01-12 15:10:00,38.15,38.17,38.08,38.13,34291.0,37.8451,37.8649,37.7756,37.8252,34291.0
2023-01-12 15:15:00,38.1,38.18,38.09,38.1,38454.0,37.7955,37.8748,37.7855,37.7955,38454.0
2023-01-12 15:20:00,38.1,38.23,38.09,38.21,42599.0,37.7955,37.9244,37.7855,37.9046,42599.0
2023-01-12 15:25:00,38.22,38.27,38.19,38.2,22709.0,37.9145,37.9641,37.8847,37.8947,22709.0
2023-01-12 15:30:00,38.2,38.28,38.2,38.25,22725.0,37.8947,37.974,37.8947,37.9443,22725.0
2023-01-12 15:35:00,38.25,38.25,38.13,38.2,28628.0,37.9443,37.9443,37.8252,37.8947,28628.0
2023-01-12 15:40:00,38.21,38.26,38.14,38.18,23965.0,37.9046,37.9542,37.8351,37.8748,23965.0
2023-01-12 15:45:00,38.18,38.18,37.98,38.07,40982.0,37.8748,37.8748,37.6764,37.7657,40982.0
2023-01-12 15:50:00,38.07,38.23,38.07,38.2,82622.0,37.7657,37.9244,37.7657,37.8947,82622.0
2023-01-12 15:55:00,38.2,38.34,38.19,38.3,152899.0,37.8947,38.0335,37.8847,37.9939,152899.0
2023-01-13 09:30:00,37.59,37.8,37.56,37.77,148995.0,37.2895,37.4979,37.2598,37.4681,148995.0
2023-01-13 09:35:00,37.77,37.84,37.58,37.7,69375.0,37.4681,37.5375,37.2796,37.3987,69375.0
2023-01-13 09:40:00,37.73,37.88,37.55,37.65,41428.0,37.4284,37.5772,37.2499,37.3491,41428.0
2023-01-13 09:45:00,37.66,37.82,37.5,37.69,51430.0,37.359,37.5177,37.2003,37.3887,51430.0
2023-01-13 09:50:00,37.69,37.92,37.67,37.82,37376.0,37.3887,37.6169,37.3689,37.5177,37376.0
2023-01-13 09:55:00,37.83,37.95,37.75,37.83,40039.0,37.5276,37.6467,37.4483,37.5276,40039.0
2023-01-13 10:00:00,37.75,38.09,37.74,37.93,97693.0,37.4483,37.7855,37.4383,37.6268,97693.0
2023-01-13 10:05:00,37.93,38.15,37.93,38.02,36094.0,37.6268,37.8451,37.6268,37.7161,36094.0
2023-01-13 10:10:00,38.01,38.2,37.99,38.1,75025.0,37.7062,37.8947,37.6863,37.7955,75025.0
2023-01-13 10:15:00,38.12,38.2,38.0,38.06,74924.0,37.8153,37.8947,37.6963,37.7558,74924.0
2023-01-13 10:20:00,38.07,38.24,38.03,38.23,61246.0,37.7657,37.9343,37.726,37.9244,61246.0
2023-01-13 10:25:00,38.22,38.24,38.13,38.24,62473.0,37.9145,37.9343,37.8252,37.9343,62473.0
2023-01-13 10:30:00,38.22,38.29,38.08,38.09,49982.0,37.9145,37.9839,37.7756,37.7855,49982.0
2023-01-13 10:35:00,38.09,38.19,38.09,38.18,23546.0,37.7855,37.8847,37.7855,37.8748,23546.0
2023-01-13 10:40:00,38.19,38.31,38.19,38.19,28530.0,37.8847,38.0038,37.8847,37.8847,28530.0
2023-01-13 10:45:00,38.18,38.36,38.14,38.31,21063.0,37.8748,38.0534,37.8351,38.0038,21063.0
2023-01-13 10:50:00,38.31,38.34,38.22,38.25,12480.0,38.0038,38.0335,37.9145,37.9443,12480.0
2023-01-13 10:55:00,38.26,38.32,38.19,38.22,38900.0,37.9542,38.0137,37.8847,37.9145,38900.0
2023-01-13 11:00:00,38.23,38.27,38.06,38.14,32450.0,37.9244,37.9641,37.7558,37.8351,32450.0
2023-01-13 11:05:00,38.14,38.2,38.07,38.13,15812.0,37.8351,37.8947,37.7657,37.8252,15812.0
2023-01-13 11:10:00,38.1,38.14,37.96,37.97,76324.0,37.7955,37.8351,37.6566,37.6665,76324.0
2023-01-13 11:15:00,38.01,38.01,37.86,37.93,89041.0,37.7062,37.7062,37.5574,37.6268,89041.0
2023-01-13 11:20:00,37.94,38.12,37.93,38.09,33224.0,37.6367,37.8153,37.6268,37.7855,33224.0
2023-01-13 11:25:00,38.09,38.1,37.99,38.01,8803.0,37.7855,37.7955,37.6863,37.7062,8803.0
2023-01-13 11:30:00,38.02,38.02,37.87,37.91,15660.0,37.7161,37.7161,37.5673,37.607,15660.0
2023-01-13 11:35:00,37.89,37.99,37.89,37.9,10506.0,37.5871,37.6863,37.5871,37.5971,10506.0
2023-01-13 11:40:00,37.91,37.95,37.88,37.94,10469.0,37.607,37.6467,37.5772,37.6367,10469.0
2023-01-13 11:45:00,37.95,37.96,37.8,37.88,28142.0,37.6467,37.6566,37.4979,37.5772,28142.0
2023-01-13 11:50:00,37.89,37.97,37.86,37.92,62573.0,37.5871,37.6665,37.5574,37.6169,62573.0
2023-01-13 11:55:00,37.94,38.02,37.85,38.01,48811.0,37.6367,37.7161,37.5475,37.7062,48811.0
2023-01-13 12:00:00,38.01,38.07,37.98,38.01,22358.0,37.7062,37.7657,37.6764,37.7062,22358.0
2023-01-13 12:05:00,38.01,38.07,38.0,38.07,4527.0,37.7062,37.7657,37.6963,37.7657,4527.0
2023-01-13 12:10:00,38.08,38.16,38.03,38.14,15068.0,37.7756,37.855,37.726,37.8351,15068.0
2023-01-13 12:15:00,38.13,38.19,38.12,38.17,19100.0,37.8252,37.8847,37.8153,37.8649,19100.0
2023-01-13 12:20:00,38.17,38.21,38.16,38.16,24149.0,37.8649,37.9046,37.855,37.855,24149.0
2023-01-13 12:25:00,38.18,38.24,38.18,38.21,13843.0,37.8748,37.9343,37.8748,37.9046,13843.0
2023-01-13 12:30:00,38.21,38.23,38.12,38.2,74945.0,37.9046,37.9244,37.8153,37.8947,74945.0
2023-01-13 12:35:00,38.2,38.21,38.13,38.15,8506.0,37.8947,37.9046,37.8252,37.8451,8506.0
2023-01-13 12:40:00,38.15,38.22,38.12,38.22,54999.0,37.8451,37.9145,37.8153,37.9145,54999.0
2023-01-13 12:45:00,38.22,38.26,38.17,38.21,49371.0,37.9145,37.9542,37.8649,37.9046,49371.0
2023-01-13 12:50:00,38.2,38.24,38.15,38.21,15381.0,37.8947,37.9343,37.8451,37.9046,15381.0
2023-01-13 12:55:00,38.22,38.29,38.21,38.28,25262.0,37.9145,37.9839,37.9046,37.974,25262.0
2023-01-13 13:00:00,38.26,38.31,38.24,38.24,24404.0,37.9542,38.0038,37.9343,37.9343,24404.0
2023-01-13 13:05:00,38.23,38.25,38.2,38.25,12360.0,37.9244,37.9443,37.8947,37.9443,12360.0
2023-01-13 13:10:00,38.27,38.32,38.26,38.27,6475.0,37.9641,38.0137,37.9542,37.9641,6475.0
2023-01-13 13:15:00,38.26,38.26,38.17,38.19,18131.0,37.9542,37.9542,37.8649,37.8847,18131.0
2023-01-13 13:20:00,38.19,38.21,38.14,38.21,7708.0,37.8847,37.9046,37.8351,37.9046,7708.0
2023-01-13 13:25:00,38.24,38.29,38.23,38.29,14384.0,37.9343,37.9839,37.9244,37.9839,14384.0
2023-01-13 13:30:00,38.27,38.39,38.27,38.39,30263.0,37.9641,38.0831,37.9641,38.0831,30263.0
2023-01-13 13:35:00,38.38,38.44,38.34,38.44,9371.0,38.0732,38.1327,38.0335,38.1327,9371.0
2023-01-13 13:40:00,38.45,38.55,38.45,38.52,22223.0,38.1427,38.2419,38.1427,38.2121,22223.0
2023-01-13 13:45:00,38.51,38.55,38.45,38.53,17664.0,38.2022,38.2419,38.1427,38.222,17664.0
2023-01-13 13:50:00,38.54,38.55,38.46,38.51,25122.0,38.2319,38.2419,38.1526,38.2022,25122.0
2023-01-13 13:55:00,38.5,38.52,38.49,38.51,24804.0,38.1923,38.2121,38.1823,38.2022,24804.0
2023-01-13 14:00:00,38.55,38.56,38.44,38.48,20706.0,38.2419,38.2518,38.1327,38.1724,20706.0
2023-01-13 14:05:00,38.47,38.49,38.43,38.44,10975.0,38.1625,38.1823,38.1228,38.1327,10975.0
2023-01-13 14:10:00,38.46,38.5,38.46,38.48,10370.0,38.1526,38.1923,38.1526,38.1724,10370.0
2023-01-13 14:15:00,38.49,38.54,38.48,38.48,20950.0,38.1823,38.2319,38.1724,38.1724,20950.0
2023-01-13 14:20:00,38.49,38.5,38.44,38.48,18102.0,38.1823,38.1923,38.1327,38.1724,18102.0
2023-01-13 14:25:00,38.5,38.58,38.5,38.57,25627.0,38.1923,38.2716,38.1923,38.2617,25627.0
2023-01-13 14:30:00,38.58,38.63,38.55,38.55,42534.0,38.2716,38.3212,38.2419,38.2419,42534.0
2023-01-13 14:35:00,38.56,38.59,38.51,38.58,23390.0,38.2518,38.2815,38.2022,38.2716,23390.0
2023-01-13 14:40:00,38.58,38.58,38.53,38.55,9654.0,38.2716,38.2716,38.222,38.2419,9654.0
2023-01-13 14:45:00,38.55,38.59,38.52,38.54,14249.0,38.2419,38.2815,38.2121,38.2319,14249.0
2023-01-13 14:50:00,38.55,38.56,38.5,38.5,50801.0,38.2419,38.2518,38.1923,38.1923,50801.0
2023-01-13 14:55:00,38.49,38.56,38.49,38.54,10582.0,38.1823,38.2518,38.1823,38.2319,10582.0
2023-01-13 15:00:00,38.58,38.59,38.53,38.58,12133.0,38.2716,38.2815,38.222,38.2716,12133.0
2023-01-13 15:05:00,38.55,38.59,38.53,38.58,10355.0,38.2419,38.2815,38.222,38.2716,10355.0
2023-01-13 15:10:00,38.6,38.64,38.56,38.58,40592.0,38.2915,38.3311,38.2518,38.2716,40592.0
2023-01-13 15:15:00,38.58,38.66,38.57,38.63,30335.0,38.2716,38.351,38.2617,38.3212,30335.0
2023-01-13 15:20:00,38.62,38.7,38.62,38.68,43365.0,38.3113,38.3907,38.3113,38.3708,43365.0
2023-01-13 15:25:00,38.68,38.75,38.66,38.75,29118.0,38.3708,38.4403,38.351,38.4403,29118.0
2023-01-13 15:30:00,38.76,38.77,38.72,38.74,28011.0,38.4502,38.4601,38.4105,38.4303,28011.0
2023-01-13 15:35:00,38.75,38.9,38.75,38.9,87794.0,38.4403,38.5891,38.4403,38.5891,87794.0
2023-01-13 15:40:00,38.88,38.89,38.8,38.81,90893.0,38.5692,38.5791,38.4899,38.4998,90893.0
2023-01-13 15:45:00,38.81,38.81,38.72,38.77,83523.0,38.4998,38.4998,38.4105,38.4601,83523.0
2023-01-13 15:50:00,38.75,38.81,38.7,38.78,113513.0,38.4403,38.4998,38.3907,38.47,113513.0
2023-01-13 15:55:00,38.79,38.87,38.78,38.82,147418.0,38.4799,38.5593,38.47,38.5097,147418.0
2023-01-17 09:30:00,38.75,38.9,38.64,38.71,150757.0,38.4403,38.5891,38.3311,38.4006,150757.0
2023-01-17 09:35:00,38.73,38.84,38.53,38.62,58633.0,38.4204,38.5295,38.222,38.3113,58633.0
2023-01-17 09:40:00,38.6,38.7,38.44,38.63,69972.0,38.2915,38.3907,38.1327,38.3212,69972.0
2023-01-17 09:45:00,38.64,38.83,38.64,38.75,47221.0,38.3311,38.5196,38.3311,38.4403,47221.0
2023-01-17 09:50:00,38.76,38.93,38.66,38.89,37169.0,38.4502,38.6188,38.351,38.5791,37169.0
2023-01-17 09:55:00,38.91,38.95,38.78,38.86,49117.0,38.599,38.6387,38.47,38.5494,49117.0
2023-01-17 10:00:00,38.9,39.28,38.9,39.19,231676.0,38.5891,38.966,38.5891,38.8767,231676.0
2023-01-17 10:05:00,39.2,39.26,39.15,39.23,62038.0,38.8867,38.9462,38.8371,38.9164,62038.0
2023-01-17 10:10:00,39.26,39.33,39.19,39.2,59799.0,38.9462,39.0156,38.8767,38.8867,59799.0
2023-01-17 10:15:00,39.21,39.27,39.16,39.19,58528.0,38.8966,38.9561,38.847,38.8767,58528.0
2023-01-17 10:20:00,39.25,39.34,39.24,39.27,21339.0,38.9363,39.0256,38.9263,38.9561,21339.0
2023-01-17 10:25:00,39.29,39.3,39.12,39.16,43154.0,38.9759,38.9859,38.8073,38.847,43154.0
2023-01-17 10:30:00,39.17,39.18,39.0,39.05,33094.0,38.8569,38.8668,38.6883,38.7379,33094.0
2023-01-17 10:35:00,39.05,39.06,38.96,38.99,15697.0,38.7379,38.7478,38.6486,38.6783,15697.0
2023-01-17 10:40:00,39.0,39.01,38.68,38.8,74870.0,38.6883,38.6982,38.3708,38.4899,74870.0
2023-01-17 10:45:00,38.79,38.9,38.74,38.88,24949.0,38.4799,38.5891,38.4303,38.5692,24949.0
2023-01-17 10:50:00,38.86,38.89,38.76,38.84,219287.0,38.5494,38.5791,38.4502,38.5295,219287.0
2023-01-17 10:55:00,38.84,38.87,38.78,38.86,37321.0,38.5295,38.5593,38.47,38.5494,37321.0
2023-01-17 11:00:00,38.84,38.88,38.74,38.81,11185.0,38.5295,38.5692,38.4303,38.4998,11185.0
2023-01-17 11:05:00,38.77,38.78,38.58,38.64,25337.0,38.4601,38.47,38.2716,38.3311,25337.0
2023-01-17 11:10:00,38.66,38.67,38.48,38.49,35252.0,38.351,38.3609,38.1724,38.1823,35252.0
2023-01-17 11:15:00,38.54,38.59,38.5,38.56,18924.0,38.2319,38.2815,38.1923,38.2518,18924.0
2023-01-17 11:20:00,38.59,38.63,38.51,38.52,14914.0,38.2815,38.3212,38.2022,38.2121,14914.0
2023-01-17 11:25:00,38.5,38.67,38.5,38.65,17756.0,38.1923,38.3609,38.1923,38.3411,17756.0
2023-01-17 11:30:00,38.66,38.82,38.65,38.78,18196.0,38.351,38.5097,38.3411,38.47,18196.0
2023-01-17 11:35:00,38.76,38.87,38.74,38.86,11982.0,38.4502,38.5593,38.4303,38.5494,11982.0
2023-01-17 11:40:00,38.84,38.9,38.84,38.85,14596.0,38.5295,38.5891,38.5295,38.5395,14596.0
2023-01-17 11:45:00,38.85,38.92,38.85,38.88,22663.0,38.5395,38.6089,38.5395,38.5692,22663.0
2023-01-17 11:50:00,38.88,38.92,38.84,38.85,20259.0,38.5692,38.6089,38.5295,38.5395,20259.0
2023-01-17 11:55:00,38.86,38.94,38.82,38.89,24793.0,38.5494,38.6287,38.5097,38.5791,24793.0
2023-01-17 12:00:00,38.9,38.95,38.87,38.94,10981.0,38.5891,38.6387,38.5593,38.6287,10981.0
2023-01-17 12:05:00,38.94,38.94,38.82,38.83,22588.0,38.6287,38.6287,38.5097,38.5196,22588.0
2023-01-17 12:10:00,38.81,38.84,38.78,38.79,10213.0,38.4998,38.5295,38.47,38.4799,10213.0
2023-01-17 12:15:00,38.79,38.83,38.75,38.76,20757.0,38.4799,38.5196,38.4403,38.4502,20757.0
2023-01-17 12:20:00,38.79,38.82,38.72,38.75,9441.0,38.4799,38.5097,38.4105,38.4403,9441.0
2023-01-17 12:25:00,38.73,38.79,38.69,38.75,4962.0,38.4204,38.4799,38.3807,38.4403,4962.0
2023-01-17 12:30:00,38.75,38.84,38.74,38.83,10314.0,38.4403,38.5295,38.4303,38.5196,10314.0
2023-01-17 12:35:00,38.87,38.91,38.83,38.89,5515.0,38.5593,38.599,38.5196,38.5791,5515.0
2023-01-17 12:40:00,38.88,38.9,38.86,38.86,6938.0,38.5692,38.5891,38.5494,38.5494,6938.0
2023-01-17 12:45:00,38.86,38.91,38.84,38.88,5611.0,38.5494,38.599,38.5295,38.5692,5611.0
2023-01-17 12:50:00,38.88,39.0,38.88,38.99,6301.0,38.5692,38.6883,38.5692,38.6783,6301.0
2023-01-17 12:55:00,38.98,38.99,38.93,38.95,9069.0,38.6684,38.6783,38.6188,38.6387,9069.0
2023-01-17 13:00:00,38.94,39.0,38.94,38.99,21678.0,38.6287,38.6883,38.6287,38.6783,21678.0
2023-01-17 13:05:00,38.99,39.02,38.97,38.99,15330.0,38.6783,38.7081,38.6585,38.6783,15330.0
2023-01-17 13:10:00,38.96,38.96,38.91,38.93,12843.0,38.6486,38.6486,38.599,38.6188,12843.0
2023-01-17 13:15:00,38.93,39.02,38.92,38.99,5749.0,38.6188,38.7081,38.6089,38.6783,5749.0
2023-01-17 13:20:00,39.01,39.01,38.92,38.92,5227.0,38.6982,38.6982,38.6089,38.6089,5227.0
2023-01-17 13:25:00,38.93,38.96,38.93,38.95,12051.0,38.6188,38.6486,38.6188,38.6387,12051.0
2023-01-17 13:30:00,38.94,39.0,38.91,39.0,2703.0,38.6287,38.6883,38.599,38.6883,2703.0
2023-01-17 13:35:00,38.97,39.1,38.96,39.09,43087.0,38.6585,38.7875,38.6486,38.7775,43087.0
2023-01-17 13:40:00,39.08,39.1,39.06,39.07,19388.0,38.7676,38.7875,38.7478,38.7577,19388.0
2023-01-17 13:45:00,39.08,39.09,39.0,39.07,6539.0,38.7676,38.7775,38.6883,38.7577,6539.0
2023-01-17 13:50:00,39.09,39.09,39.05,39.05,3137.0,38.7775,38.7775,38.7379,38.7379,3137.0
2023-01-17 13:55:00,39.04,39.09,39.04,39.07,3516.0,38.7279,38.7775,38.7279,38.7577,3516.0
2023-01-17 14:00:00,39.07,39.1,39.03,39.09,4937.0,38.7577,38.7875,38.718,38.7775,4937.0
2023-01-17 14:05:00,39.09,39.11,39.05,39.07,12404.0,38.7775,38.7974,38.7379,38.7577,12404.0
2023-01-17 14:10:00,39.06,39.06,38.88,38.88,10608.0,38.7478,38.7478,38.5692,38.5692,10608.0
2023-01-17 14:15:00,38.94,38.94,38.81,38.9,64617.0,38.6287,38.6287,38.4998,38.5891,64617.0
2023-01-17 14:20:00,38.9,38.91,38.83,38.9,50137.0,38.5891,38.599,38.5196,38.5891,50137.0
2023-01-17 14:25:00,38.91,38.94,38.9,38.93,7919.0,38.599,38.6287,38.5891,38.6188,7919.0
2023-01-17 14:30:00,38.92,39.02,38.92,39.01,12486.0,38.6089,38.7081,38.6089,38.6982,12486.0
2023-01-17 14:35:00,39.02,39.08,39.02,39.05,29375.0,38.7081,38.7676,38.7081,38.7379,29375.0
2023-01-17 14:40:00,39.08,39.09,39.03,39.08,14027.0,38.7676,38.7775,38.718,38.7676,14027.0
2023-01-17 14:45:00,39.08,39.08,39.02,39.04,9120.0,38.7676,38.7676,38.7081,38.7279,9120.0
2023-01-17 14:50:00,39.05,39.05,38.98,39.01,6529.0,38.7379,38.7379,38.6684,38.6982,6529.0
2023-01-17 14:55:00,39.0,39.0,38.91,38.95,12153.0,38.6883,38.6883,38.599,38.6387,12153.0
2023-01-17 15:00:00,38.95,39.06,38.95,39.04,17448.0,38.6387,38.7478,38.6387,38.7279,17448.0
2023-01-17 15:05:00,39.04,39.04,39.01,39.02,7997.0,38.7279,38.7279,38.6982,38.7081,7997.0
2023-01-17 15:10:00,39.01,39.02,38.91,38.96,17615.0,38.6982,38.7081,38.599,38.6486,17615.0
2023-01-17 15:15:00,38.93,39.01,38.92,38.98,5277.0,38.6188,38.6982,38.6089,38.6684,5277.0
2023-01-17 15:20:00,38.96,39.0,38.92,38.98,4281.0,38.6486,38.6883,38.6089,38.6684,4281.0
2023-01-17 15:25:00,39.0,39.0,38.94,38.95,6097.0,38.6883,38.6883,38.6287,38.6387,6097.0
2023-01-17 15:30:00,38.96,39.0,38.94,38.98,21099.0,38.6486,38.6883,38.6287,38.6684,21099.0
2023-01-17 15:35:00,38.98,39.0,38.96,38.99,9198.0,38.6684,38.6883,38.6486,38.6783,9198.0
2023-01-17 15:40:00,38.99,39.01,38.92,38.94,23212.0,38.6783,38.6982,38.6089,38.6287,23212.0
2023-01-17 15:45:00,38.94,38.94,38.82,38.87,16620.0,38.6287,38.6287,38.5097,38.5593,16620.0
2023-01-17 15:50:00,38.87,38.9,38.79,38.85,72468.0,38.5593,38.5891,38.4799,38.5395,72468.0
2023-01-17 15:55:00,38.85,38.95,38.85,38.94,131185.0,38.5395,38.6387,38.5395,38.6287,131185.0
2023-01-18 09:30:00,39.42,39.61,39.31,39.48,253686.0,39.1049,39.2934,38.9958,39.1644,253686.0
2023-01-18 09:35:00,39.47,39.55,39.26,39.39,69877.0,39.1545,39.2339,38.9462,39.0752,69877.0
2023-01-18 09:40:00,39.4,39.56,39.26,39.37,114914.0,39.0851,39.2438,38.9462,39.0553,114914.0
2023-01-18 09:45:00,39.38,39.48,39.28,39.44,71907.0,39.0652,39.1644,38.966,39.1248,71907.0
2023-01-18 09:50:00,39.47,39.59,39.43,39.48,38565.0,39.1545,39.2736,39.1148,39.1644,38565.0
2023-01-18 09:55:00,39.48,39.58,39.4,39.56,21836.0,39.1644,39.2636,39.0851,39.2438,21836.0
2023-01-18 10:00:00,39.58,39.77,39.58,39.69,78505.0,39.2636,39.4521,39.2636,39.3728,78505.0
2023-01-18 10:05:00,39.7,39.84,39.69,39.69,53008.0,39.3827,39.5216,39.3728,39.3728,53008.0
2023-01-18 10:10:00,39.68,39.75,39.57,39.61,35393.0,39.3628,39.4323,39.2537,39.2934,35393.0
2023-01-18 10:15:00,39.6,39.68,39.3,39.38,41517.0,39.2835,39.3628,38.9859,39.0652,41517.0
2023-01-18 10:20:00,39.39,39.54,39.39,39.51,28773.0,39.0752,39.224,39.0752,39.1942,28773.0
2023-01-18 10:25:00,39.52,39.59,39.49,39.53,25923.0,39.2041,39.2736,39.1744,39.214,25923.0
2023-01-18 10:30:00,39.56,39.57,39.34,39.41,48725.0,39.2438,39.2537,39.0256,39.095,48725.0
2023-01-18 10:35:00,39.42,39.43,39.11,39.13,46421.0,39.1049,39.1148,38.7974,38.8172,46421.0
2023-01-18 10:40:00,39.15,39.22,38.89,38.95,43399.0,38.8371,38.9065,38.5791,38.6387,43399.0
2023-01-18 10:45:00,38.95,39.03,38.89,38.91,61727.0,38.6387,38.718,38.5791,38.599,61727.0
2023-01-18 10:50:00,38.87,38.9,38.74,38.74,45826.0,38.5593,38.5891,38.4303,38.4303,45826.0
2023-01-18 10:55:00,38.72,38.89,38.68,38.89,55260.0,38.4105,38.5791,38.3708,38.5791,55260.0
2023-01-18 11:00:00,38.88,38.94,38.82,38.85,26830.0,38.5692,38.6287,38.5097,38.5395,26830.0
2023-01-18 11:05:00,38.84,38.85,38.61,38.71,86049.0,38.5295,38.5395,38.3014,38.4006,86049.0
2023-01-18 11:10:00,38.7,38.73,38.61,38.72,13124.0,38.3907,38.4204,38.3014,38.4105,13124.0
2023-01-18 11:15:00,38.73,38.73,38.63,38.64,21386.0,38.4204,38.4204,38.3212,38.3311,21386.0
2023-01-18 11:20:00,38.63,38.63,38.43,38.45,67941.0,38.3212,38.3212,38.1228,38.1427,67941.0
2023-01-18 11:25:00,38.45,38.62,38.39,38.53,98151.0,38.1427,38.3113,38.0831,38.222,98151.0
2023-01-18 11:30:00,38.51,38.52,38.35,38.4,62958.0,38.2022,38.2121,38.0435,38.0931,62958.0
2023-01-18 11:35:00,38.41,38.42,38.26,38.29,35871.0,38.103,38.1129,37.9542,37.9839,35871.0
2023-01-18 11:40:00,38.29,38.35,38.24,38.27,20070.0,37.9839,38.0435,37.9343,37.9641,20070.0
2023-01-18 11:45:00,38.29,38.38,38.24,38.38,29157.0,37.9839,38.0732,37.9343,38.0732,29157.0
2023-01-18 11:50:00,38.37,38.37,38.22,38.29,44756.0,38.0633,38.0633,37.9145,37.9839,44756.0
2023-01-18 11:55:00,38.32,38.47,38.28,38.43,43496.0,38.0137,38.1625,37.974,38.1228,43496.0
2023-01-18 12:00:00,38.44,38.5,38.37,38.37,27076.0,38.1327,38.1923,38.0633,38.0633,27076.0
2023-01-18 12:05:00,38.37,38.44,38.34,38.41,15830.0,38.0633,38.1327,38.0335,38.103,15830.0
2023-01-18 12:10:00,38.38,38.5,38.38,38.5,12388.0,38.0732,38.1923,38.0732,38.1923,12388.0
2023-01-18 12:15:00,38.47,38.5,38.36,38.36,9722.0,38.1625,38.1923,38.0534,38.0534,9722.0
2023-01-18 12:20:00,38.38,38.38,38.31,38.32,15223.0,38.0732,38.0732,38.0038,38.0137,15223.0
2023-01-18 12:25:00,38.32,38.35,38.19,38.26,56810.0,38.0137,38.0435,37.8847,37.9542,56810.0
2023-01-18 12:30:00,38.25,38.26,38.19,38.25,12488.0,37.9443,37.9542,37.8847,37.9443,12488.0
2023-01-18 12:35:00,38.25,38.35,38.25,38.33,12414.0,37.9443,38.0435,37.9443,38.0236,12414.0
2023-01-18 12:40:00,38.31,38.35,38.27,38.29,14762.0,38.0038,38.0435,37.9641,37.9839,14762.0
2023-01-18 12:45:00,38.28,38.3,38.25,38.3,4944.0,37.974,37.9939,37.9443,37.9939,4944.0
2023-01-18 12:50:00,38.3,38.33,38.18,38.19,23565.0,37.9939,38.0236,37.8748,37.8847,23565.0
2023-01-18 12:55:00,38.2,38.25,38.15,38.18,24317.0,37.8947,37.9443,37.8451,37.8748,24317.0
2023-01-18 13:00:00,38.2,38.27,38.1,38.11,67980.0,37.8947,37.9641,37.7955,37.8054,67980.0
2023-01-18 13:05:00,38.12,38.14,38.01,38.04,66945.0,37.8153,37.8351,37.7062,37.7359,66945.0
2023-01-18 13:10:00,38.03,38.07,38.01,38.03,41801.0,37.726,37.7657,37.7062,37.726,41801.0
2023-01-18 13:15:00,38.04,38.06,37.99,38.02,41818.0,37.7359,37.7558,37.6863,37.7161,41818.0
2023-01-18 13:20:00,38.01,38.09,38.0,38.08,27069.0,37.7062,37.7855,37.6963,37.7756,27069.0
2023-01-18 13:25:00,38.06,38.19,38.06,38.18,24791.0,37.7558,37.8847,37.7558,37.8748,24791.0
2023-01-18 13:30:00,38.15,38.2,38.07,38.08,12783.0,37.8451,37.8947,37.7657,37.7756,12783.0
2023-01-18 13:35:00,38.08,38.19,38.08,38.15,4895.0,37.7756,37.8847,37.7756,37.8451,4895.0
2023-01-18 13:40:00,38.18,38.28,38.17,38.25,24810.0,37.8748,37.974,37.8649,37.9443,24810.0
2023-01-18 13:45:00,38.26,38.31,38.21,38.25,26477.0,37.9542,38.0038,37.9046,37.9443,26477.0
2023-01-18 13:50:00,38.24,38.35,38.24,38.35,12997.0,37.9343,38.0435,37.9343,38.0435,12997.0
2023-01-18 13:55:00,38.34,38.34,38.26,38.27,16993.0,38.0335,38.0335,37.9542,37.9641,16993.0
2023-01-18 14:00:00,38.27,38.29,38.17,38.22,26176.0,37.9641,37.9839,37.8649,37.9145,26176.0
2023-01-18 14:05:00,38.22,38.27,38.13,38.24,17415.0,37.9145,37.9641,37.8252,37.9343,17415.0
2023-01-18 14:10:00,38.24,38.29,38.24,38.28,14773.0,37.9343,37.9839,37.9343,37.974,14773.0
2023-01-18 14:15:00,38.27,38.29,38.19,38.23,7389.0,37.9641,37.9839,37.8847,37.9244,7389.0
2023-01-18 14:20:00,38.24,38.31,38.24,38.28,11926.0,37.9343,38.0038,37.9343,37.974,11926.0
2023-01-18 14:25:00,38.29,38.4,38.27,38.37,38711.0,37.9839,38.0931,37.9641,38.0633,38711.0
2023-01-18 14:30:00,38.38,38.41,38.35,38.37,17056.0,38.0732,38.103,38.0435,38.0633,17056.0
2023-01-18 14:35:00,38.38,38.39,38.31,38.32,10967.0,38.0732,38.0831,38.0038,38.0137,10967.0
2023-01-18 14:40:00,38.32,38.35,38.28,38.34,16300.0,38.0137,38.0435,37.974,38.0335,16300.0
2023-01-18 14:45:00,38.36,38.36,38.27,38.29,27007.0,38.0534,38.0534,37.9641,37.9839,27007.0
2023-01-18 14:50:00,38.28,38.28,38.23,38.25,34192.0,37.974,37.974,37.9244,37.9443,34192.0
2023-01-18 14:55:00,38.24,38.27,38.23,38.27,8873.0,37.9343,37.9641,37.9244,37.9641,8873.0
2023-01-18 15:00:00,38.25,38.27,38.18,38.22,26907.0,37.9443,37.9641,37.8748,37.9145,26907.0
2023-01-18 15:05:00,38.22,38.28,38.18,38.24,12416.0,37.9145,37.974,37.8748,37.9343,12416.0
2023-01-18 15:10:00,38.23,38.38,38.23,38.25,26920.0,37.9244,38.0732,37.9244,37.9443,26920.0
2023-01-18 15:15:00,38.28,38.32,38.2,38.23,26260.0,37.974,38.0137,37.8947,37.9244,26260.0
2023-01-18 15:20:00,38.23,38.28,38.21,38.26,23038.0,37.9244,37.974,37.9046,37.9542,23038.0
2023-01-18 15:25:00,38.26,38.27,38.21,38.22,30731.0,37.9542,37.9641,37.9046,37.9145,30731.0
2023-01-18 15:30:00,38.2,38.21,38.08,38.1,40207.0,37.8947,37.9046,37.7756,37.7955,40207.0
2023-01-18 15:35:00,38.1,38.15,38.07,38.07,47957.0,37.7955,37.8451,37.7657,37.7657,47957.0
2023-01-18 15:40:00,38.06,38.07,38.01,38.03,73924.0,37.7558,37.7657,37.7062,37.726,73924.0
2023-01-18 15:45:00,38.04,38.11,38.0,38.04,47728.0,37.7359,37.8054,37.6963,37.7359,47728.0
2023-01-18 15:50:00,38.02,38.11,37.98,38.02,64086.0,37.7161,37.8054,37.6764,37.7161,64086.0
2023-01-18 15:55:00,38.03,38.03,37.9,37.95,251652.0,37.726,37.726,37.5971,37.6467,251652.0
2023-01-19 09:30:00,37.47,37.72,37.43,37.64,141567.0,37.1705,37.4185,37.1308,37.3391,141567.0
2023-01-19 09:35:00,37.62,37.72,37.51,37.72,40627.0,37.3193,37.4185,37.2102,37.4185,40627.0
2023-01-19 09:40:00,37.71,37.74,37.36,37.36,41692.0,37.4086,37.4383,37.0614,37.0614,41692.0
2023-01-19 09:45:00,37.36,37.39,37.11,37.17,109561.0,37.0614,37.0911,36.8134,36.8729,109561.0
2023-01-19 09:50:00,37.17,37.25,37.17,37.2,149592.0,36.8729,36.9523,36.8729,36.9027,149592.0
2023-01-19 09:55:00,37.25,37.54,37.24,37.42,64312.0,36.9523,37.2399,36.9423,37.1209,64312.0
2023-01-19 10:00:00,37.4,37.46,37.29,37.37,25369.0,37.1011,37.1606,36.9919,37.0713,25369.0
2023-01-19 10:05:00,37.38,37.5,37.36,37.45,23081.0,37.0812,37.2003,37.0614,37.1507,23081.0
2023-01-19 10:10:00,37.46,37.46,37.17,37.26,83386.0,37.1606,37.1606,36.8729,36.9622,83386.0
2023-01-19 10:15:00,37.25,37.55,37.22,37.42,37583.0,36.9523,37.2499,36.9225,37.1209,37583.0
2023-01-19 10:20:00,37.44,37.44,37.26,37.26,19524.0,37.1407,37.1407,36.9622,36.9622,19524.0
2023-01-19 10:25:00,37.27,37.33,37.21,37.3,40506.0,36.9721,37.0316,36.9126,37.0019,40506.0
2023-01-19 10:30:00,37.3,37.3,37.16,37.22,52257.0,37.0019,37.0019,36.863,36.9225,52257.0
2023-01-19 10:35:00,37.22,37.35,37.15,37.31,66797.0,36.9225,37.0515,36.8531,37.0118,66797.0
2023-01-19 10:40:00,37.33,37.36,37.19,37.22,52404.0,37.0316,37.0614,36.8927,36.9225,52404.0
2023-01-19 10:45:00,37.19,37.19,37.06,37.11,88484.0,36.8927,36.8927,36.7638,36.8134,88484.0
2023-01-19 10:50:00,37.11,37.13,37.05,37.08,59427.0,36.8134,36.8332,36.7539,36.7836,59427.0
2023-01-19 10:55:00,37.05,37.07,36.93,37.01,49522.0,36.7539,36.7737,36.6348,36.7142,49522.0
2023-01-19 11:00:00,37.02,37.1,36.99,37.04,233111.0,36.7241,36.8035,36.6943,36.7439,233111.0
2023-01-19 11:05:00,37.05,37.19,37.0,37.17,107897.0,36.7539,36.8927,36.7043,36.8729,107897.0
2023-01-19 11:10:00,37.16,37.32,37.16,37.23,98551.0,36.863,37.0217,36.863,36.9324,98551.0
2023-01-19 11:15:00,37.24,37.24,37.12,37.13,50189.0,36.9423,36.9423,36.8233,36.8332,50189.0
2023-01-19 11:20:00,37.13,37.13,37.05,37.06,58605.0,36.8332,36.8332,36.7539,36.7638,58605.0
2023-01-19 11:25:00,37.07,37.09,36.95,36.99,42718.0,36.7737,36.7935,36.6547,36.6943,42718.0
2023-01-19 11:30:00,36.99,37.02,36.9,36.92,136112.0,36.6943,36.7241,36.6051,36.6249,136112.0
2023-01-19 11:35:00,36.93,36.97,36.9,36.97,67135.0,36.6348,36.6745,36.6051,36.6745,67135.0
2023-01-19 11:40:00,36.97,36.99,36.85,36.86,81916.0,36.6745,36.6943,36.5555,36.5654,81916.0
2023-01-19 11:45:00,36.85,36.98,36.85,36.98,45273.0,36.5555,36.6844,36.5555,36.6844,45273.0
2023-01-19 11:50:00,36.97,36.97,36.9,36.93,43791.0,36.6745,36.6745,36.6051,36.6348,43791.0
2023-01-19 11:55:00,36.92,36.97,36.9,36.97,43238.0,36.6249,36.6745,36.6051,36.6745,43238.0
2023-01-19 12:00:00,36.97,37.11,36.97,37.08,89064.0,36.6745,36.8134,36.6745,36.7836,89064.0
2023-01-19 12:05:00,37.08,37.15,37.01,37.02,43590.0,36.7836,36.8531,36.7142,36.7241,43590.0
2023-01-19 12:10:00,37.03,37.15,37.03,37.15,23069.0,36.734,36.8531,36.734,36.8531,23069.0
2023-01-19 12:15:00,37.16,37.25,37.15,37.17,70553.0,36.863,36.9523,36.8531,36.8729,70553.0
2023-01-19 12:20:00,37.17,37.18,37.06,37.07,12180.0,36.8729,36.8828,36.7638,36.7737,12180.0
2023-01-19 12:25:00,37.06,37.09,37.04,37.05,13784.0,36.7638,36.7935,36.7439,36.7539,13784.0
2023-01-19 12:30:00,37.04,37.1,37.03,37.08,10416.0,36.7439,36.8035,36.734,36.7836,10416.0
2023-01-19 12:35:00,37.06,37.13,37.05,37.1,16350.0,36.7638,36.8332,36.7539,36.8035,16350.0
2023-01-19 12:40:00,37.09,37.18,37.09,37.11,24219.0,36.7935,36.8828,36.7935,36.8134,24219.0
2023-01-19 12:45:00,37.09,37.15,37.06,37.07,8722.0,36.7935,36.8531,36.7638,36.7737,8722.0
2023-01-19 12:50:00,37.07,37.11,37.02,37.02,16810.0,36.7737,36.8134,36.7241,36.7241,16810.0
2023-01-19 12:55:00,37.02,37.14,37.01,37.14,11624.0,36.7241,36.8431,36.7142,36.8431,11624.0
2023-01-19 13:00:00,37.15,37.31,37.15,37.3,64189.0,36.8531,37.0118,36.8531,37.0019,64189.0
2023-01-19 13:05:00,37.27,37.29,37.18,37.22,14269.0,36.9721,36.9919,36.8828,36.9225,14269.0
2023-01-19 13:10:00,37.23,37.26,37.15,37.26,7292.0,36.9324,36.9622,36.8531,36.9622,7292.0
2023-01-19 13:15:00,37.25,37.32,37.13,37.29,29446.0,36.9523,37.0217,36.8332,36.9919,29446.0
2023-01-19 13:20:00,37.3,37.39,37.25,37.25,21704.0,37.0019,37.0911,36.9523,36.9523,21704.0
2023-01-19 13:25:00,37.26,37.26,37.17,37.22,8665.0,36.9622,36.9622,36.8729,36.9225,8665.0
2023-01-19 13:30:00,37.24,37.36,37.24,37.32,21448.0,36.9423,37.0614,36.9423,37.0217,21448.0
2023-01-19 13:35:00,37.33,37.5,37.32,37.49,27738.0,37.0316,37.2003,37.0217,37.1903,27738.0
2023-01-19 13:40:00,37.52,37.61,37.45,37.45,90454.0,37.2201,37.3094,37.1507,37.1507,90454.0
2023-01-19 13:45:00,37.46,37.48,37.43,37.44,18686.0,37.1606,37.1804,37.1308,37.1407,18686.0
2023-01-19 13:50:00,37.43,37.45,37.36,37.38,29480.0,37.1308,37.1507,37.0614,37.0812,29480.0
2023-01-19 13:55:00,37.37,37.43,37.35,37.42,21513.0,37.0713,37.1308,37.0515,37.1209,21513.0
2023-01-19 14:00:00,37.42,37.46,37.32,37.42,15234.0,37.1209,37.1606,37.0217,37.1209,15234.0
2023-01-19 14:05:00,37.43,37.43,37.31,37.38,25596.0,37.1308,37.1308,37.0118,37.0812,25596.0
2023-01-19 14:10:00,37.37,37.51,37.36,37.48,26740.0,37.0713,37.2102,37.0614,37.1804,26740.0
2023-01-19 14:15:00,37.49,37.53,37.44,37.48,20524.0,37.1903,37.23,37.1407,37.1804,20524.0
2023-01-19 14:20:00,37.49,37.67,37.48,37.66,43661.0,37.1903,37.3689,37.1804,37.359,43661.0
2023-01-19 14:25:00,37.66,37.72,37.59,37.65,36513.0,37.359,37.4185,37.2895,37.3491,36513.0
2023-01-19 14:30:00,37.66,37.68,37.58,37.67,12393.0,37.359,37.3788,37.2796,37.3689,12393.0
2023-01-19 14:35:00,37.69,37.76,37.66,37.68,24948.0,37.3887,37.4582,37.359,37.3788,24948.0
2023-01-19 14:40:00,37.67,37.77,37.62,37.71,44051.0,37.3689,37.4681,37.3193,37.4086,44051.0
2023-01-19 14:45:00,37.73,37.79,37.65,37.67,30675.0,37.4284,37.4879,37.3491,37.3689,30675.0
2023-01-19 14:50:00,37.66,37.67,37.59,37.59,18378.0,37.359,37.3689,37.2895,37.2895,18378.0
2023-01-19 14:55:00,37.59,37.68,37.57,37.62,31533.0,37.2895,37.3788,37.2697,37.3193,31533.0
2023-01-19 15:00:00,37.61,37.7,37.61,37.68,16642.0,37.3094,37.3987,37.3094,37.3788,16642.0
2023-01-19 15:05:00,37.64,37.65,37.53,37.55,16478.0,37.3391,37.3491,37.23,37.2499,16478.0
2023-01-19 15:10:00,37.56,37.62,37.5,37.59,36526.0,37.2598,37.3193,37.2003,37.2895,36526.0
2023-01-19 15:15:00,37.58,37.64,37.47,37.55,17400.0,37.2796,37.3391,37.1705,37.2499,17400.0
2023-01-19 15:20:00,37.54,37.54,37.46,37.52,15267.0,37.2399,37.2399,37.1606,37.2201,15267.0
2023-01-19 15:25:00,37.52,37.59,37.5,37.55,19597.0,37.2201,37.2895,37.2003,37.2499,19597.0
2023-01-19 15:30:00,37.57,37.57,37.42,37.49,25492.0,37.2697,37.2697,37.1209,37.1903,25492.0
2023-01-19 15:35:00,37.5,37.55,37.48,37.5,18808.0,37.2003,37.2499,37.1804,37.2003,18808.0
2023-01-19 15:40:00,37.48,37.48,37.35,37.38,13927.0,37.1804,37.1804,37.0515,37.0812,13927.0
2023-01-19 15:45:00,37.37,37.42,37.34,37.37,23388.0,37.0713,37.1209,37.0415,37.0713,23388.0
2023-01-19 15:50:00,37.37,37.39,37.22,37.29,129401.0,37.0713,37.0911,36.9225,36.9919,129401.0
2023-01-19 15:55:00,37.27,37.27,37.11,37.16,101976.0,36.9721,36.9721,36.8134,36.863,101976.0
2023-01-20 09:30:00,37.62,37.63,37.37,37.37,123687.0,37.3193,37.3292,37.0713,37.0713,123687.0
2023-01-20 09:35:00,37.4,37.55,37.35,37.54,72813.0,37.1011,37.2499,37.0515,37.2399,72813.0
2023-01-20 09:40:00,37.53,37.73,37.53,37.71,32409.0,37.23,37.4284,37.23,37.4086,32409.0
2023-01-20 09:45:00,37.7,37.71,37.56,37.65,46097.0,37.3987,37.4086,37.2598,37.3491,46097.0
2023-01-20 09:50:00,37.67,37.92,37.62,37.81,164699.0,37.3689,37.6169,37.3193,37.5078,164699.0
2023-01-20 09:55:00,37.81,37.86,37.75,37.77,29676.0,37.5078,37.5574,37.4483,37.4681,29676.0
2023-01-20 10:00:00,37.77,37.83,37.6,37.79,40868.0,37.4681,37.5276,37.2995,37.4879,40868.0
2023-01-20 10:05:00,37.8,37.99,37.8,37.94,89607.0,37.4979,37.6863,37.4979,37.6367,89607.0
2023-01-20 10:10:00,37.94,37.97,37.87,37.92,23504.0,37.6367,37.6665,37.5673,37.6169,23504.0
2023-01-20 10:15:00,37.93,37.96,37.82,37.89,97665.0,37.6268,37.6566,37.5177,37.5871,97665.0
2023-01-20 10:20:00,37.9,38.0,37.87,37.92,32972.0,37.5971,37.6963,37.5673,37.6169,32972.0
2023-01-20 10:25:00,37.93,38.04,37.78,38.02,94842.0,37.6268,37.7359,37.478,37.7161,94842.0
2023-01-20 10:30:00,38.05,38.08,37.95,37.95,28222.0,37.7459,37.7756,37.6467,37.6467,28222.0
2023-01-20 10:35:00,37.97,38.02,37.9,37.94,25953.0,37.6665,37.7161,37.5971,37.6367,25953.0
2023-01-20 10:40:00,37.94,37.99,37.86,37.91,21420.0,37.6367,37.6863,37.5574,37.607,21420.0
2023-01-20 10:45:00,37.9,37.93,37.85,37.88,9441.0,37.5971,37.6268,37.5475,37.5772,9441.0
2023-01-20 10:50:00,37.92,37.93,37.82,37.88,14577.0,37.6169,37.6268,37.5177,37.5772,14577.0
2023-01-20 10:55:00,37.89,37.96,37.86,37.89,19203.0,37.5871,37.6566,37.5574,37.5871,19203.0
2023-01-20 11:00:00,37.87,38.08,37.87,38.05,26595.0,37.5673,37.7756,37.5673,37.7459,26595.0
2023-01-20 11:05:00,38.05,38.11,38.02,38.06,8184.0,37.7459,37.8054,37.7161,37.7558,8184.0
2023-01-20 11:10:00,38.06,38.2,38.06,38.17,19110.0,37.7558,37.8947,37.7558,37.8649,19110.0
2023-01-20 11:15:00,38.18,38.21,38.15,38.21,16761.0,37.8748,37.9046,37.8451,37.9046,16761.0
2023-01-20 11:20:00,38.22,38.23,38.14,38.16,19024.0,37.9145,37.9244,37.8351,37.855,19024.0
2023-01-20 11:25:00,38.16,38.35,38.15,38.33,47705.0,37.855,38.0435,37.8451,38.0236,47705.0
2023-01-20 11:30:00,38.35,38.38,38.32,38.36,33107.0,38.0435,38.0732,38.0137,38.0534,33107.0
2023-01-20 11:35:00,38.36,38.36,38.23,38.23,14002.0,38.0534,38.0534,37.9244,37.9244,14002.0
2023-01-20 11:40:00,38.22,38.25,38.2,38.22,25039.0,37.9145,37.9443,37.8947,37.9145,25039.0
2023-01-20 11:45:00,38.22,38.3,38.21,38.29,39554.0,37.9145,37.9939,37.9046,37.9839,39554.0
2023-01-20 11:50:00,38.27,38.28,38.22,38.22,11586.0,37.9641,37.974,37.9145,37.9145,11586.0
2023-01-20 11:55:00,38.22,38.29,38.22,38.27,28289.0,37.9145,37.9839,37.9145,37.9641,28289.0
2023-01-20 12:00:00,38.26,38.33,38.25,38.32,14728.0,37.9542,38.0236,37.9443,38.0137,14728.0
2023-01-20 12:05:00,38.33,38.38,38.31,38.33,57143.0,38.0236,38.0732,38.0038,38.0236,57143.0
2023-01-20 12:10:00,38.33,38.33,38.27,38.28,15884.0,38.0236,38.0236,37.9641,37.974,15884.0
2023-01-20 12:15:00,38.28,38.36,38.26,38.34,16571.0,37.974,38.0534,37.9542,38.0335,16571.0
2023-01-20 12:20:00,38.34,38.39,38.32,38.38,11507.0,38.0335,38.0831,38.0137,38.0732,11507.0
2023-01-20 12:25:00,38.37,38.41,38.34,38.34,17088.0,38.0633,38.103,38.0335,38.0335,17088.0
2023-01-20 12:30:00,38.31,38.35,38.29,38.34,12392.0,38.0038,38.0435,37.9839,38.0335,12392.0
2023-01-20 12:35:00,38.33,38.37,38.32,38.37,5903.0,38.0236,38.0633,38.0137,38.0633,5903.0
2023-01-20 12:40:00,38.37,38.4,38.35,38.36,16821.0,38.0633,38.0931,38.0435,38.0534,16821.0
2023-01-20 12:45:00,38.35,38.37,38.34,38.36,10717.0,38.0435,38.0633,38.0335,38.0534,10717.0
2023-01-20 12:50:00,38.36,38.44,38.36,38.41,23528.0,38.0534,38.1327,38.0534,38.103,23528.0
2023-01-20 12:55:00,38.41,38.41,38.31,38.32,8001.0,38.103,38.103,38.0038,38.0137,8001.0
2023-01-20 13:00:00,38.32,38.44,38.3,38.36,99807.0,38.0137,38.1327,37.9939,38.0534,99807.0
2023-01-20 13:05:00,38.36,38.37,38.31,38.34,8370.0,38.0534,38.0633,38.0038,38.0335,8370.0
2023-01-20 13:10:00,38.31,38.39,38.18,38.35,45486.0,38.0038,38.0831,37.8748,38.0435,45486.0
2023-01-20 13:15:00,38.37,38.38,38.17,38.17,17093.0,38.0633,38.0732,37.8649,37.8649,17093.0
2023-01-20 13:20:00,38.16,38.25,38.14,38.25,19602.0,37.855,37.9443,37.8351,37.9443,19602.0
2023-01-20 13:25:00,38.26,38.3,38.23,38.27,38319.0,37.9542,37.9939,37.9244,37.9641,38319.0
2023-01-20 13:30:00,38.3,38.4,38.29,38.4,18836.0,37.9939,38.0931,37.9839,38.0931,18836.0
2023-01-20 13:35:00,38.41,38.6,38.39,38.56,94658.0,38.103,38.2915,38.0831,38.2518,94658.0
2023-01-20 13:40:00,38.56,38.6,38.54,38.56,25072.0,38.2518,38.2915,38.2319,38.2518,25072.0
2023-01-20 13:45:00,38.57,38.68,38.55,38.66,34720.0,38.2617,38.3708,38.2419,38.351,34720.0
2023-01-20 13:50:00,38.69,38.74,38.69,38.7,35575.0,38.3807,38.4303,38.3807,38.3907,35575.0
2023-01-20 13:55:00,38.68,38.77,38.67,38.75,15324.0,38.3708,38.4601,38.3609,38.4403,15324.0
2023-01-20 14:00:00,38.76,38.79,38.71,38.75,18691.0,38.4502,38.4799,38.4006,38.4403,18691.0
2023-01-20 14:05:00,38.76,38.76,38.71,38.73,20219.0,38.4502,38.4502,38.4006,38.4204,20219.0
2023-01-20 14:10:00,38.73,38.8,38.72,38.77,32559.0,38.4204,38.4899,38.4105,38.4601,32559.0
2023-01-20 14:15:00,38.78,38.81,38.78,38.78,27205.0,38.47,38.4998,38.47,38.47,27205.0
2023-01-20 14:20:00,38.77,38.86,38.77,38.86,40912.0,38.4601,38.5494,38.4601,38.5494,40912.0
2023-01-20 14:25:00,38.86,38.87,38.82,38.85,25291.0,38.5494,38.5593,38.5097,38.5395,25291.0
2023-01-20 14:30:00,38.85,38.95,38.85,38.88,67994.0,38.5395,38.6387,38.5395,38.5692,67994.0
2023-01-20 14:35:00,38.89,38.92,38.87,38.91,42357.0,38.5791,38.6089,38.5593,38.599,42357.0
2023-01-20 14:40:00,38.92,38.93,38.88,38.91,24287.0,38.6089,38.6188,38.5692,38.599,24287.0
2023-01-20 14:45:00,38.91,38.92,38.85,38.88,28549.0,38.599,38.6089,38.5395,38.5692,28549.0
2023-01-20 14:50:00,38.88,38.88,38.82,38.87,36951.0,38.5692,38.5692,38.5097,38.5593,36951.0
2023-01-20 14:55:00,38.86,38.94,38.83,38.92,50872.0,38.5494,38.6287,38.5196,38.6089,50872.0
2023-01-20 15:00:00,38.93,39.02,38.93,39.0,58866.0,38.6188,38.7081,38.6188,38.6883,58866.0
2023-01-20 15:05:00,38.99,39.11,38.98,39.11,54976.0,38.6783,38.7974,38.6684,38.7974,54976.0
2023-01-20 15:10:00,39.1,39.24,39.09,39.22,62723.0,38.7875,38.9263,38.7775,38.9065,62723.0
2023-01-20 15:15:00,39.22,39.3,39.21,39.21,53384.0,38.9065,38.9859,38.8966,38.8966,53384.0
2023-01-20 15:20:00,39.21,39.21,39.07,39.09,32041.0,38.8966,38.8966,38.7577,38.7775,32041.0
2023-01-20 15:25:00,39.11,39.15,39.1,39.12,22144.0,38.7974,38.8371,38.7875,38.8073,22144.0
2023-01-20 15:30:00,39.13,39.18,39.11,39.12,55433.0,38.8172,38.8668,38.7974,38.8073,55433.0
2023-01-20 15:35:00,39.11,39.15,39.06,39.14,38268.0,38.7974,38.8371,38.7478,38.8271,38268.0
2023-01-20 15:40:00,39.15,39.15,39.11,39.13,30638.0,38.8371,38.8371,38.7974,38.8172,30638.0
2023-01-20 15:45:00,39.12,39.18,39.06,39.17,49977.0,38.8073,38.8668,38.7478,38.8569,49977.0
2023-01-20 15:50:00,39.17,39.27,39.1,39.22,108893.0,38.8569,38.9561,38.7875,38.9065,108893.0
2023-01-20 15:55:00,39.22,39.31,39.2,39.25,179489.0,38.9065,38.9958,38.8867,38.9363,179489.0
2023-01-23 09:30:00,39.43,39.51,39.25,39.34,217653.0,39.1148,39.1942,38.9363,39.0256,217653.0
2023-01-23 09:35:00,39.34,39.63,39.33,39.59,76014.0,39.0256,39.3132,39.0156,39.2736,76014.0
2023-01-23 09:40:00,39.61,39.76,39.6,39.67,175272.0,39.2934,39.4422,39.2835,39.3529,175272.0
2023-01-23 09:45:00,39.68,40.0,39.67,39.96,205953.0,39.3628,39.6803,39.3529,39.6406,205953.0
2023-01-23 09:50:00,39.97,40.18,39.97,40.14,84466.0,39.6505,39.8588,39.6505,39.8192,84466.0
2023-01-23 09:55:00,40.14,40.23,40.04,40.07,80658.0,39.8192,39.9084,39.72,39.7497,80658.0
2023-01-23 10:00:00,40.09,40.26,40.09,40.17,117241.0,39.7696,39.9382,39.7696,39.8489,117241.0
2023-01-23 10:05:00,40.15,40.15,40.03,40.06,41287.0,39.8291,39.8291,39.71,39.7398,41287.0
2023-01-23 10:10:00,40.05,40.29,40.05,40.18,132237.0,39.7299,39.968,39.7299,39.8588,132237.0
2023-01-23 10:15:00,40.19,40.28,40.17,40.26,37530.0,39.8688,39.958,39.8489,39.9382,37530.0
2023-01-23 10:20:00,40.26,40.42,40.21,40.42,111847.0,39.9382,40.0969,39.8886,40.0969,111847.0
2023-01-23 10:25:00,40.43,40.48,40.39,40.41,52964.0,40.1068,40.1564,40.0672,40.087,52964.0
2023-01-23 10:30:00,40.43,40.52,40.42,40.5,33982.0,40.1068,40.1961,40.0969,40.1763,33982.0
2023-01-23 10:35:00,40.48,40.52,40.42,40.46,80798.0,40.1564,40.1961,40.0969,40.1366,80798.0
2023-01-23 10:40:00,40.45,40.51,40.37,40.41,82729.0,40.1267,40.1862,40.0473,40.087,82729.0
2023-01-23 10:45:00,40.47,40.63,40.42,40.61,46236.0,40.1465,40.3052,40.0969,40.2854,46236.0
2023-01-23 10:50:00,40.61,40.63,40.55,40.56,32254.0,40.2854,40.3052,40.2259,40.2358,32254.0
2023-01-23 10:55:00,40.57,40.63,40.55,40.55,24067.0,40.2457,40.3052,40.2259,40.2259,24067.0
2023-01-23 11:00:00,40.55,40.86,40.55,40.82,101004.0,40.2259,40.5334,40.2259,40.4937,101004.0
2023-01-23 11:05:00,40.8,40.97,40.79,40.95,105034.0,40.4739,40.6425,40.464,40.6227,105034.0
2023-01-23 11:10:00,40.95,40.97,40.91,40.91,54463.0,40.6227,40.6425,40.583,40.583,54463.0
2023-01-23 11:15:00,40.93,41.08,40.9,41.08,110752.0,40.6028,40.7516,40.5731,40.7516,110752.0
2023-01-23 11:20:00,41.09,41.13,41.03,41.03,51340.0,40.7616,40.8012,40.702,40.702,51340.0
2023-01-23 11:25:00,41.01,41.01,40.81,40.82,61294.0,40.6822,40.6822,40.4838,40.4937,61294.0
2023-01-23 11:30:00,40.83,40.91,40.81,40.84,36051.0,40.5036,40.583,40.4838,40.5136,36051.0
2023-01-23 11:35:00,40.84,40.93,40.79,40.9,19193.0,40.5136,40.6028,40.464,40.5731,19193.0
2023-01-23 11:40:00,40.9,40.97,40.89,40.96,24930.0,40.5731,40.6425,40.5632,40.6326,24930.0
2023-01-23 11:45:00,40.96,41.04,40.92,41.03,26800.0,40.6326,40.712,40.5929,40.702,26800.0
2023-01-23 11:50:00,41.03,41.03,40.96,41.01,21171.0,40.702,40.702,40.6326,40.6822,21171.0
2023-01-23 11:55:00,41.02,41.07,40.99,41.05,29836.0,40.6921,40.7417,40.6624,40.7219,29836.0
2023-01-23 12:00:00,41.05,41.06,40.98,41.01,27589.0,40.7219,40.7318,40.6524,40.6822,27589.0
2023-01-23 12:05:00,41.01,41.01,40.81,40.82,38226.0,40.6822,40.6822,40.4838,40.4937,38226.0
2023-01-23 12:10:00,40.81,40.86,40.81,40.83,15112.0,40.4838,40.5334,40.4838,40.5036,15112.0
2023-01-23 12:15:00,40.84,40.93,40.83,40.92,21044.0,40.5136,40.6028,40.5036,40.5929,21044.0
2023-01-23 12:20:00,40.92,40.96,40.85,40.93,34599.0,40.5929,40.6326,40.5235,40.6028,34599.0
2023-01-23 12:25:00,40.93,40.97,40.88,40.95,24437.0,40.6028,40.6425,40.5532,40.6227,24437.0
2023-01-23 12:30:00,40.96,40.96,40.88,40.91,17113.0,40.6326,40.6326,40.5532,40.583,17113.0
2023-01-23 12:35:00,40.92,40.95,40.88,40.94,15373.0,40.5929,40.6227,40.5532,40.6128,15373.0
2023-01-23 12:40:00,40.92,40.94,40.88,40.94,6606.0,40.5929,40.6128,40.5532,40.6128,6606.0
2023-01-23 12:45:00,40.94,40.94,40.88,40.9,14165.0,40.6128,40.6128,40.5532,40.5731,14165.0
2023-01-23 12:50:00,40.9,41.0,40.86,41.0,42297.0,40.5731,40.6723,40.5334,40.6723,42297.0
2023-01-23 12:55:00,40.98,41.06,40.98,41.05,21099.0,40.6524,40.7318,40.6524,40.7219,21099.0
2023-01-23 13:00:00,41.03,41.11,41.01,41.07,65782.0,40.702,40.7814,40.6822,40.7417,65782.0
2023-01-23 13:05:00,41.07,41.11,41.04,41.1,11677.0,40.7417,40.7814,40.712,40.7715,11677.0
2023-01-23 13:10:00,41.1,41.12,41.03,41.08,12241.0,40.7715,40.7913,40.702,40.7516,12241.0
2023-01-23 13:15:00,41.08,41.15,41.08,41.13,17128.0,40.7516,40.8211,40.7516,40.8012,17128.0
2023-01-23 13:20:00,41.16,41.2,41.14,41.17,19814.0,40.831,40.8707,40.8112,40.8409,19814.0
2023-01-23 13:25:00,41.17,41.18,41.12,41.17,7444.0,40.8409,40.8508,40.7913,40.8409,7444.0
2023-01-23 13:30:00,41.17,41.23,41.17,41.2,12884.0,40.8409,40.9004,40.8409,40.8707,12884.0
2023-01-23 13:35:00,41.21,41.27,41.19,41.25,34801.0,40.8806,40.9401,40.8608,40.9203,34801.0
2023-01-23 13:40:00,41.26,41.27,41.21,41.26,29752.0,40.9302,40.9401,40.8806,40.9302,29752.0
2023-01-23 13:45:00,41.26,41.3,41.25,41.26,25009.0,40.9302,40.9699,40.9203,40.9302,25009.0
2023-01-23 13:50:00,41.26,41.29,41.17,41.18,30048.0,40.9302,40.96,40.8409,40.8508,30048.0
2023-01-23 13:55:00,41.19,41.22,41.11,41.14,46478.0,40.8608,40.8905,40.7814,40.8112,46478.0
2023-01-23 14:00:00,41.13,41.14,40.99,41.02,36581.0,40.8012,40.8112,40.6624,40.6921,36581.0
2023-01-23 14:05:00,41.05,41.09,40.99,40.99,12698.0,40.7219,40.7616,40.6624,40.6624,12698.0
2023-01-23 14:10:00,41.02,41.06,40.97,41.04,10963.0,40.6921,40.7318,40.6425,40.712,10963.0
2023-01-23 14:15:00,41.04,41.09,41.02,41.09,119685.0,40.712,40.7616,40.6921,40.7616,119685.0
2023-01-23 14:20:00,41.08,41.11,41.05,41.07,20437.0,40.7516,40.7814,40.7219,40.7417,20437.0
2023-01-23 14:25:00,41.06,41.06,40.9,40.94,168953.0,40.7318,40.7318,40.5731,40.6128,168953.0
2023-01-23 14:30:00,40.96,41.02,40.91,40.94,109805.0,40.6326,40.6921,40.583,40.6128,109805.0
2023-01-23 14:35:00,40.93,40.93,40.75,40.77,158249.0,40.6028,40.6028,40.4243,40.4441,158249.0
2023-01-23 14:40:00,40.77,40.85,40.75,40.77,28322.0,40.4441,40.5235,40.4243,40.4441,28322.0
2023-01-23 14:45:00,40.77,40.78,40.49,40.58,83836.0,40.4441,40.454,40.1664,40.2556,83836.0
2023-01-23 14:50:00,40.56,40.59,40.48,40.57,22345.0,40.2358,40.2656,40.1564,40.2457,22345.0
2023-01-23 14:55:00,40.58,40.7,40.57,40.69,57640.0,40.2556,40.3747,40.2457,40.3648,57640.0
2023-01-23 15:00:00,40.69,40.7,40.58,40.59,41418.0,40.3648,40.3747,40.2556,40.2656,41418.0
2023-01-23 15:05:00,40.58,40.67,40.52,40.65,32405.0,40.2556,40.3449,40.1961,40.3251,32405.0
2023-01-23 15:10:00,40.65,40.81,40.61,40.78,35391.0,40.3251,40.4838,40.2854,40.454,35391.0
2023-01-23 15:15:00,40.79,40.86,40.75,40.79,43068.0,40.464,40.5334,40.4243,40.464,43068.0
2023-01-23 15:20:00,40.79,40.83,40.73,40.78,18615.0,40.464,40.5036,40.4044,40.454,18615.0
2023-01-23 15:25:00,40.77,40.77,40.65,40.75,41340.0,40.4441,40.4441,40.3251,40.4243,41340.0
2023-01-23 15:30:00,40.8,40.81,40.71,40.73,23146.0,40.4739,40.4838,40.3846,40.4044,23146.0
2023-01-23 15:35:00,40.73,40.86,40.7,40.81,30897.0,40.4044,40.5334,40.3747,40.4838,30897.0
2023-01-23 15:40:00,40.82,40.83,40.69,40.83,39800.0,40.4937,40.5036,40.3648,40.5036,39800.0
2023-01-23 15:45:00,40.84,40.89,40.8,40.85,83410.0,40.5136,40.5632,40.4739,40.5235,83410.0
2023-01-23 15:50:00,40.86,41.01,40.85,40.97,263901.0,40.5334,40.6822,40.5235,40.6425,263901.0
2023-01-23 15:55:00,40.99,41.02,40.93,40.96,261686.0,40.6624,40.6921,40.6028,40.6326,261686.0
2023-01-24 09:30:00,40.47,40.62,40.35,40.53,263125.0,40.1465,40.2953,40.0275,40.206,263125.0
2023-01-24 09:35:00,40.53,40.65,40.38,40.59,66957.0,40.206,40.3251,40.0572,40.2656,66957.0
2023-01-24 09:40:00,40.58,40.75,40.55,40.7,93799.0,40.2556,40.4243,40.2259,40.3747,93799.0
2023-01-24 09:45:00,40.68,40.91,40.57,40.86,93043.0,40.3548,40.583,40.2457,40.5334,93043.0
2023-01-24 09:50:00,40.85,41.09,40.81,41.09,82833.0,40.5235,40.7616,40.4838,40.7616,82833.0
2023-01-24 09:55:00,41.09,41.11,40.61,40.64,56672.0,40.7616,40.7814,40.2854,40.3152,56672.0
2023-01-24 10:00:00,40.65,40.68,40.5,40.51,40577.0,40.3251,40.3548,40.1763,40.1862,40577.0
2023-01-24 10:05:00,40.51,40.62,40.32,40.56,54574.0,40.1862,40.2953,39.9977,40.2358,54574.0
2023-01-24 10:10:00,40.58,40.79,40.52,40.79,36592.0,40.2556,40.464,40.1961,40.464,36592.0
2023-01-24 10:15:00,40.79,40.99,40.61,40.61,81301.0,40.464,40.6624,40.2854,40.2854,81301.0
2023-01-24 10:20:00,40.61,40.77,40.51,40.61,2387953.0,40.2854,40.4441,40.1862,40.2854,2387953.0
2023-01-24 10:25:00,40.6,40.75,40.59,40.74,162725.0,40.2755,40.4243,40.2656,40.4144,162725.0
2023-01-24 10:30:00,40.74,40.81,40.61,40.73,59086.0,40.4144,40.4838,40.2854,40.4044,59086.0
2023-01-24 10:35:00,40.69,40.7,40.46,40.56,55826.0,40.3648,40.3747,40.1366,40.2358,55826.0
2023-01-24 10:40:00,40.54,40.77,40.5,40.72,48158.0,40.216,40.4441,40.1763,40.3945,48158.0
2023-01-24 10:45:00,40.73,40.85,40.68,40.79,37367.0,40.4044,40.5235,40.3548,40.464,37367.0
2023-01-24 10:50:00,40.78,40.9,40.75,40.89,31081.0,40.454,40.5731,40.4243,40.5632,31081.0
2023-01-24 10:55:00,40.9,41.04,40.89,40.96,69850.0,40.5731,40.712,40.5632,40.6326,69850.0
2023-01-24 11:00:00,40.97,41.0,40.87,40.97,43502.0,40.6425,40.6723,40.5433,40.6425,43502.0
2023-01-24 11:05:00,40.96,40.97,40.86,40.9,45475.0,40.6326,40.6425,40.5334,40.5731,45475.0
2023-01-24 11:10:00,40.9,40.94,40.79,40.84,33336.0,40.5731,40.6128,40.464,40.5136,33336.0
2023-01-24 11:15:00,40.85,40.87,40.75,40.83,30478.0,40.5235,40.5433,40.4243,40.5036,30478.0
2023-01-24 11:20:00,40.83,40.95,40.78,40.93,21579.0,40.5036,40.6227,40.454,40.6028,21579.0
2023-01-24 11:25:00,40.92,41.0,40.89,41.0,16076.0,40.5929,40.6723,40.5632,40.6723,16076.0
2023-01-24 11:30:00,40.99,41.01,40.8,40.82,45574.0,40.6624,40.6822,40.4739,40.4937,45574.0
2023-01-24 11:35:00,40.81,40.92,40.8,40.92,14219.0,40.4838,40.5929,40.4739,40.5929,14219.0
2023-01-24 11:40:00,40.92,40.94,40.81,40.86,14550.0,40.5929,40.6128,40.4838,40.5334,14550.0
2023-01-24 11:45:00,40.85,40.91,40.84,40.89,17851.0,40.5235,40.583,40.5136,40.5632,17851.0
2023-01-24 11:50:00,40.89,40.94,40.84,40.86,16941.0,40.5632,40.6128,40.5136,40.5334,16941.0
2023-01-24 11:55:00,40.87,40.91,40.83,40.87,8387.0,40.5433,40.583,40.5036,40.5433,8387.0
2023-01-24 12:00:00,40.85,40.85,40.67,40.79,45659.0,40.5235,40.5235,40.3449,40.464,45659.0
2023-01-24 12:05:00,40.79,40.89,40.79,40.87,24877.0,40.464,40.5632,40.464,40.5433,24877.0
2023-01-24 12:10:00,40.87,40.96,40.86,40.95,15089.0,40.5433,40.6326,40.5334,40.6227,15089.0
2023-01-24 12:15:00,40.95,40.99,40.92,40.97,16939.0,40.6227,40.6624,40.5929,40.6425,16939.0
2023-01-24 12:20:00,40.97,40.97,40.91,40.93,12150.0,40.6425,40.6425,40.583,40.6028,12150.0
2023-01-24 12:25:00,40.94,40.95,40.87,40.92,13475.0,40.6128,40.6227,40.5433,40.5929,13475.0
2023-01-24 12:30:00,40.89,40.9,40.83,40.83,5535.0,40.5632,40.5731,40.5036,40.5036,5535.0
2023-01-24 12:35:00,40.82,40.86,40.77,40.8,19142.0,40.4937,40.5334,40.4441,40.4739,19142.0
2023-01-24 12:40:00,40.8,40.8,40.69,40.71,20772.0,40.4739,40.4739,40.3648,40.3846,20772.0
2023-01-24 12:45:00,40.7,40.76,40.68,40.73,31405.0,40.3747,40.4342,40.3548,40.4044,31405.0
2023-01-24 12:50:00,40.71,40.77,40.69,40.73,47727.0,40.3846,40.4441,40.3648,40.4044,47727.0
2023-01-24 12:55:00,40.75,40.78,40.72,40.73,5051.0,40.4243,40.454,40.3945,40.4044,5051.0
2023-01-24 13:00:00,40.75,40.83,40.57,40.59,36590.0,40.4243,40.5036,40.2457,40.2656,36590.0
2023-01-24 13:05:00,40.61,40.73,40.58,40.7,20773.0,40.2854,40.4044,40.2556,40.3747,20773.0
2023-01-24 13:10:00,40.71,40.81,40.71,40.76,24558.0,40.3846,40.4838,40.3846,40.4342,24558.0
2023-01-24 13:15:00,40.75,40.87,40.75,40.83,34502.0,40.4243,40.5433,40.4243,40.5036,34502.0
2023-01-24 13:20:00,40.82,40.84,40.76,40.8,10964.0,40.4937,40.5136,40.4342,40.4739,10964.0
2023-01-24 13:25:00,40.79,40.86,40.75,40.85,28686.0,40.464,40.5334,40.4243,40.5235,28686.0
2023-01-24 13:30:00,40.84,40.86,40.8,40.84,16779.0,40.5136,40.5334,40.4739,40.5136,16779.0
2023-01-24 13:35:00,40.86,40.88,40.82,40.88,14573.0,40.5334,40.5532,40.4937,40.5532,14573.0
2023-01-24 13:40:00,40.87,40.99,40.86,40.95,23773.0,40.5433,40.6624,40.5334,40.6227,23773.0
2023-01-24 13:45:00,40.95,41.01,40.95,40.97,64340.0,40.6227,40.6822,40.6227,40.6425,64340.0
2023-01-24 13:50:00,40.96,40.98,40.91,40.94,12093.0,40.6326,40.6524,40.583,40.6128,12093.0
2023-01-24 13:55:00,40.94,40.96,40.89,40.9,5331.0,40.6128,40.6326,40.5632,40.5731,5331.0
2023-01-24 14:00:00,40.9,40.9,40.71,40.75,110406.0,40.5731,40.5731,40.3846,40.4243,110406.0
2023-01-24 14:05:00,40.76,40.79,40.72,40.75,14293.0,40.4342,40.464,40.3945,40.4243,14293.0
2023-01-24 14:10:00,40.77,40.8,40.74,40.76,13374.0,40.4441,40.4739,40.4144,40.4342,13374.0
2023-01-24 14:15:00,40.76,40.82,40.74,40.8,11000.0,40.4342,40.4937,40.4144,40.4739,11000.0
2023-01-24 14:20:00,40.78,40.82,40.77,40.79,13710.0,40.454,40.4937,40.4441,40.464,13710.0
2023-01-24 14:25:00,40.78,40.83,40.77,40.8,32152.0,40.454,40.5036,40.4441,40.4739,32152.0
2023-01-24 14:30:00,40.8,40.86,40.79,40.82,8728.0,40.4739,40.5334,40.464,40.4937,8728.0
2023-01-24 14:35:00,40.82,40.85,40.8,40.85,10216.0,40.4937,40.5235,40.4739,40.5235,10216.0
2023-01-24 14:40:00,40.83,40.83,40.79,40.82,6963.0,40.5036,40.5036,40.464,40.4937,6963.0
2023-01-24 14:45:00,40.84,40.88,40.79,40.8,11692.0,40.5136,40.5532,40.464,40.4739,11692.0
2023-01-24 14:50:00,40.8,40.83,40.77,40.83,7070.0,40.4739,40.5036,40.4441,40.5036,7070.0
2023-01-24 14:55:00,40.83,40.89,40.83,40.88,4100.0,40.5036,40.5632,40.5036,40.5532,4100.0
2023-01-24 15:00:00,40.9,40.91,40.84,40.87,12794.0,40.5731,40.583,40.5136,40.5433,12794.0
2023-01-24 15:05:00,40.86,40.86,40.79,40.79,17854.0,40.5334,40.5334,40.464,40.464,17854.0
2023-01-24 15:10:00,40.81,40.82,40.74,40.75,15461.0,40.4838,40.4937,40.4144,40.4243,15461.0
2023-01-24 15:15:00,40.75,40.78,40.73,40.77,12705.0,40.4243,40.454,40.4044,40.4441,12705.0
2023-01-24 15:20:00,40.75,40.8,40.73,40.8,12139.0,40.4243,40.4739,40.4044,40.4739,12139.0
2023-01-24 15:25:00,40.78,40.82,40.75,40.79,18808.0,40.454,40.4937,40.4243,40.464,18808.0
2023-01-24 15:30:00,40.79,40.79,40.63,40.64,39893.0,40.464,40.464,40.3052,40.3152,39893.0
2023-01-24 15:35:00,40.63,40.66,40.59,40.62,15390.0,40.3052,40.335,40.2656,40.2953,15390.0
2023-01-24 15:40:00,40.61,40.62,40.48,40.55,37406.0,40.2854,40.2953,40.1564,40.2259,37406.0
2023-01-24 15:45:00,40.54,40.58,40.48,40.56,34446.0,40.216,40.2556,40.1564,40.2358,34446.0
2023-01-24 15:50:00,40.57,40.75,40.54,40.74,52354.0,40.2457,40.4243,40.216,40.4144,52354.0
2023-01-24 15:55:00,40.75,40.86,40.74,40.8,65530.0,40.4243,40.5334,40.4144,40.4739,65530.0
2023-01-25 09:30:00,39.48,39.48,39.1,39.27,636356.0,39.1644,39.1644,38.7875,38.9561,636356.0
2023-01-25 09:35:00,39.26,39.42,39.21,39.38,199350.0,38.9462,39.1049,38.8966,39.0652,199350.0
2023-01-25 09:40:00,39.38,39.55,39.28,39.28,118472.0,39.0652,39.2339,38.966,38.966,118472.0
2023-01-25 09:45:00,39.26,39.37,39.23,39.26,55219.0,38.9462,39.0553,38.9164,38.9462,55219.0
2023-01-25 09:50:00,39.27,39.37,39.01,39.06,343642.0,38.9561,39.0553,38.6982,38.7478,343642.0
2023-01-25 09:55:00,39.07,39.13,38.86,38.87,165886.0,38.7577,38.8172,38.5494,38.5593,165886.0
2023-01-25 10:00:00,38.86,38.99,38.81,38.97,168092.0,38.5494,38.6783,38.4998,38.6585,168092.0
2023-01-25 10:05:00,38.97,39.14,38.95,39.05,144178.0,38.6585,38.8271,38.6387,38.7379,144178.0
2023-01-25 10:10:00,39.06,39.06,38.85,38.88,51655.0,38.7478,38.7478,38.5395,38.5692,51655.0
2023-01-25 10:15:00,38.85,39.1,38.81,39.03,206586.0,38.5395,38.7875,38.4998,38.718,206586.0
2023-01-25 10:20:00,39.0,39.05,38.86,38.9,162909.0,38.6883,38.7379,38.5494,38.5891,162909.0
2023-01-25 10:25:00,38.91,39.06,38.9,39.03,108994.0,38.599,38.7478,38.5891,38.718,108994.0
2023-01-25 10:30:00,39.02,39.19,38.84,38.88,165728.0,38.7081,38.8767,38.5295,38.5692,165728.0
2023-01-25 10:35:00,38.89,38.98,38.74,38.81,174305.0,38.5791,38.6684,38.4303,38.4998,174305.0
2023-01-25 10:40:00,38.81,38.98,38.79,38.94,119982.0,38.4998,38.6684,38.4799,38.6287,119982.0
2023-01-25 10:45:00,38.94,39.09,38.92,38.95,99285.0,38.6287,38.7775,38.6089,38.6387,99285.0
2023-01-25 10:50:00,38.93,39.02,38.85,39.02,51645.0,38.6188,38.7081,38.5395,38.7081,51645.0
2023-01-25 10:55:00,39.02,39.19,39.0,39.16,55306.0,38.7081,38.8767,38.6883,38.847,55306.0
2023-01-25 11:00:00,39.12,39.23,39.11,39.22,128957.0,38.8073,38.9164,38.7974,38.9065,128957.0
2023-01-25 11:05:00,39.22,39.22,39.11,39.13,21533.0,38.9065,38.9065,38.7974,38.8172,21533.0
2023-01-25 11:10:00,39.14,39.42,39.13,39.41,66296.0,38.8271,39.1049,38.8172,39.095,66296.0
2023-01-25 11:15:00,39.41,39.63,39.35,39.59,113264.0,39.095,39.3132,39.0355,39.2736,113264.0
2023-01-25 11:20:00,39.61,39.68,39.51,39.54,89006.0,39.2934,39.3628,39.1942,39.224,89006.0
2023-01-25 11:25:00,39.55,39.6,39.48,39.55,29547.0,39.2339,39.2835,39.1644,39.2339,29547.0
2023-01-25 11:30:00,39.56,39.64,39.53,39.64,23682.0,39.2438,39.3232,39.214,39.3232,23682.0
2023-01-25 11:35:00,39.6,39.75,39.54,39.69,36996.0,39.2835,39.4323,39.224,39.3728,36996.0
2023-01-25 11:40:00,39.69,39.71,39.57,39.6,23821.0,39.3728,39.3926,39.2537,39.2835,23821.0
2023-01-25 11:45:00,39.61,39.67,39.56,39.67,31078.0,39.2934,39.3529,39.2438,39.3529,31078.0
2023-01-25 11:50:00,39.68,39.94,39.65,39.89,86915.0,39.3628,39.6208,39.3331,39.5712,86915.0
2023-01-25 11:55:00,39.89,39.99,39.81,39.83,53058.0,39.5712,39.6704,39.4918,39.5116,53058.0
2023-01-25 12:00:00,39.84,39.88,39.77,39.79,34848.0,39.5216,39.5612,39.4521,39.472,34848.0
2023-01-25 12:05:00,39.76,39.79,39.71,39.74,35155.0,39.4422,39.472,39.3926,39.4224,35155.0
2023-01-25 12:10:00,39.75,39.79,39.7,39.77,16872.0,39.4323,39.472,39.3827,39.4521,16872.0
2023-01-25 12:15:00,39.79,39.84,39.75,39.75,29257.0,39.472,39.5216,39.4323,39.4323,29257.0
2023-01-25 12:20:00,39.72,39.73,39.67,39.69,15897.0,39.4025,39.4124,39.3529,39.3728,15897.0
2023-01-25 12:25:00,39.69,39.69,39.62,39.65,34254.0,39.3728,39.3728,39.3033,39.3331,34254.0
2023-01-25 12:30:00,39.65,39.69,39.61,39.61,16163.0,39.3331,39.3728,39.2934,39.2934,16163.0
2023-01-25 12:35:00,39.64,39.71,39.64,39.7,9933.0,39.3232,39.3926,39.3232,39.3827,9933.0
2023-01-25 12:40:00,39.69,39.81,39.69,39.76,22470.0,39.3728,39.4918,39.3728,39.4422,22470.0
2023-01-25 12:45:00,39.73,39.78,39.72,39.75,16421.0,39.4124,39.462,39.4025,39.4323,16421.0
2023-01-25 12:50:00,39.76,39.82,39.74,39.75,12571.0,39.4422,39.5017,39.4224,39.4323,12571.0
2023-01-25 12:55:00,39.75,39.77,39.69,39.75,31858.0,39.4323,39.4521,39.3728,39.4323,31858.0
2023-01-25 13:00:00,39.75,39.96,39.75,39.8,59671.0,39.4323,39.6406,39.4323,39.4819,59671.0
2023-01-25 13:05:00,39.8,39.91,39.8,39.9,17707.0,39.4819,39.591,39.4819,39.5811,17707.0
2023-01-25 13:10:00,39.89,40.04,39.89,40.0,36111.0,39.5712,39.72,39.5712,39.6803,36111.0
2023-01-25 13:15:00,40.0,40.04,39.98,40.01,17160.0,39.6803,39.72,39.6604,39.6902,17160.0
2023-01-25 13:20:00,40.0,40.09,39.99,40.07,25076.0,39.6803,39.7696,39.6704,39.7497,25076.0
2023-01-25 13:25:00,40.09,40.2,40.06,40.16,37815.0,39.7696,39.8787,39.7398,39.839,37815.0
2023-01-25 13:30:00,40.16,40.2,40.04,40.07,33551.0,39.839,39.8787,39.72,39.7497,33551.0
2023-01-25 13:35:00,40.09,40.15,40.07,40.1,17777.0,39.7696,39.8291,39.7497,39.7795,17777.0
2023-01-25 13:40:00,40.09,40.18,40.09,40.13,9789.0,39.7696,39.8588,39.7696,39.8092,9789.0
2023-01-25 13:45:00,40.16,40.3,40.16,40.28,28745.0,39.839,39.9779,39.839,39.958,28745.0
2023-01-25 13:50:00,40.27,40.3,40.19,40.19,18696.0,39.9481,39.9779,39.8688,39.8688,18696.0
2023-01-25 13:55:00,40.21,40.21,40.12,40.18,15863.0,39.8886,39.8886,39.7993,39.8588,15863.0
2023-01-25 14:00:00,40.21,40.23,40.12,40.18,10296.0,39.8886,39.9084,39.7993,39.8588,10296.0
2023-01-25 14:05:00,40.15,40.22,40.15,40.18,18129.0,39.8291,39.8985,39.8291,39.8588,18129.0
2023-01-25 14:10:00,40.19,40.38,40.18,40.34,95809.0,39.8688,40.0572,39.8588,40.0176,95809.0
2023-01-25 14:15:00,40.35,40.57,40.34,40.56,207764.0,40.0275,40.2457,40.0176,40.2358,207764.0
2023-01-25 14:20:00,40.56,40.57,40.43,40.47,53657.0,40.2358,40.2457,40.1068,40.1465,53657.0
2023-01-25 14:25:00,40.45,40.46,40.34,40.41,43959.0,40.1267,40.1366,40.0176,40.087,43959.0
2023-01-25 14:30:00,40.4,40.42,40.26,40.26,24118.0,40.0771,40.0969,39.9382,39.9382,24118.0
2023-01-25 14:35:00,40.25,40.33,40.24,40.32,20647.0,39.9283,40.0076,39.9184,39.9977,20647.0
2023-01-25 14:40:00,40.31,40.42,40.31,40.38,34790.0,39.9878,40.0969,39.9878,40.0572,34790.0
2023-01-25 14:45:00,40.38,40.4,40.32,40.37,15011.0,40.0572,40.0771,39.9977,40.0473,15011.0
2023-01-25 14:50:00,40.37,40.49,40.35,40.48,34058.0,40.0473,40.1664,40.0275,40.1564,34058.0
2023-01-25 14:55:00,40.47,40.54,40.46,40.47,47752.0,40.1465,40.216,40.1366,40.1465,47752.0
2023-01-25 15:00:00,40.5,40.68,40.5,40.67,45826.0,40.1763,40.3548,40.1763,40.3449,45826.0
2023-01-25 15:05:00,40.66,40.73,40.66,40.71,26351.0,40.335,40.4044,40.335,40.3846,26351.0
2023-01-25 15:10:00,40.72,40.77,40.6,40.63,27615.0,40.3945,40.4441,40.2755,40.3052,27615.0
2023-01-25 15:15:00,40.62,40.65,40.55,40.56,16742.0,40.2953,40.3251,40.2259,40.2358,16742.0
2023-01-25 15:20:00,40.57,40.57,40.47,40.47,11669.0,40.2457,40.2457,40.1465,40.1465,11669.0
2023-01-25 15:25:00,40.46,40.54,40.45,40.53,20074.0,40.1366,40.216,40.1267,40.206,20074.0
2023-01-25 15:30:00,40.53,40.58,40.52,40.53,11990.0,40.206,40.2556,40.1961,40.206,11990.0
2023-01-25 15:35:00,40.52,40.59,40.39,40.56,19904.0,40.1961,40.2656,40.0672,40.2358,19904.0
2023-01-25 15:40:00,40.54,40.55,40.43,40.45,18195.0,40.216,40.2259,40.1068,40.1267,18195.0
2023-01-25 15:45:00,40.44,40.49,40.38,40.45,43237.0,40.1168,40.1664,40.0572,40.1267,43237.0
2023-01-25 15:50:00,40.45,40.49,40.31,40.44,72947.0,40.1267,40.1664,39.9878,40.1168,72947.0
2023-01-25 15:55:00,40.44,40.58,40.44,40.56,251541.0,40.1168,40.2556,40.1168,40.2358,251541.0
2023-01-26 09:30:00,41.55,41.9,41.55,41.68,303683.0,41.2179,41.5651,41.2179,41.3468,303683.0
2023-01-26 09:35:00,41.72,41.95,41.68,41.8,114518.0,41.3865,41.6147,41.3468,41.4659,114518.0
2023-01-26 09:40:00,41.8,41.89,41.46,41.53,86529.0,41.4659,41.5552,41.1286,41.198,86529.0
2023-01-26 09:45:00,41.53,41.65,41.4,41.41,62574.0,41.198,41.3171,41.0691,41.079,62574.0
2023-01-26 09:50:00,41.42,41.46,41.19,41.26,75037.0,41.0889,41.1286,40.8608,40.9302,75037.0
2023-01-26 09:55:00,41.31,41.36,41.08,41.27,104216.0,40.9798,41.0294,40.7516,40.9401,104216.0
2023-01-26 10:00:00,41.28,41.46,41.12,41.4,149031.0,40.95,41.1286,40.7913,41.0691,149031.0
2023-01-26 10:05:00,41.41,41.44,41.13,41.2,49045.0,41.079,41.1088,40.8012,40.8707,49045.0
2023-01-26 10:10:00,41.23,41.44,41.12,41.38,37690.0,40.9004,41.1088,40.7913,41.0492,37690.0
2023-01-26 10:15:00,41.38,41.62,41.38,41.61,53138.0,41.0492,41.2873,41.0492,41.2774,53138.0
2023-01-26 10:20:00,41.6,41.76,41.51,41.75,86700.0,41.2675,41.4262,41.1782,41.4163,86700.0
2023-01-26 10:25:00,41.73,41.73,41.5,41.59,62236.0,41.3964,41.3964,41.1683,41.2576,62236.0
2023-01-26 10:30:00,41.6,41.69,41.5,41.66,63258.0,41.2675,41.3568,41.1683,41.327,63258.0
2023-01-26 10:35:00,41.66,41.67,41.23,41.25,65948.0,41.327,41.3369,40.9004,40.9203,65948.0
2023-01-26 10:40:00,41.24,41.4,41.19,41.29,33355.0,40.9104,41.0691,40.8608,40.96,33355.0
2023-01-26 10:45:00,41.29,41.44,41.25,41.43,17916.0,40.96,41.1088,40.9203,41.0988,17916.0
2023-01-26 10:50:00,41.44,41.44,40.98,41.01,49815.0,41.1088,41.1088,40.6524,40.6822,49815.0
2023-01-26 10:55:00,40.98,41.02,40.81,40.9,62499.0,40.6524,40.6921,40.4838,40.5731,62499.0
2023-01-26 11:00:00,40.9,41.11,40.82,41.02,65045.0,40.5731,40.7814,40.4937,40.6921,65045.0
2023-01-26 11:05:00,41.05,41.07,40.89,40.91,25739.0,40.7219,40.7417,40.5632,40.583,25739.0
2023-01-26 11:10:00,40.95,41.05,40.91,41.05,41737.0,40.6227,40.7219,40.583,40.7219,41737.0
2023-01-26 11:15:00,41.08,41.22,41.05,41.1,49063.0,40.7516,40.8905,40.7219,40.7715,49063.0
2023-01-26 11:20:00,41.09,41.09,40.79,40.81,52339.0,40.7616,40.7616,40.464,40.4838,52339.0
2023-01-26 11:25:00,40.8,41.07,40.79,41.07,36840.0,40.4739,40.7417,40.464,40.7417,36840.0
2023-01-26 11:30:00,41.05,41.14,41.04,41.11,23422.0,40.7219,40.8112,40.712,40.7814,23422.0
2023-01-26 11:35:00,41.11,41.19,41.0,41.06,20365.0,40.7814,40.8608,40.6723,40.7318,20365.0
2023-01-26 11:40:00,41.07,41.26,41.03,41.22,29402.0,40.7417,40.9302,40.702,40.8905,29402.0
2023-01-26 11:45:00,41.23,41.23,41.15,41.21,20193.0,40.9004,40.9004,40.8211,40.8806,20193.0
2023-01-26 11:50:00,41.21,41.23,41.15,41.18,10792.0,40.8806,40.9004,40.8211,40.8508,10792.0
2023-01-26 11:55:00,41.17,41.28,41.1,41.25,19972.0,40.8409,40.95,40.7715,40.9203,19972.0
2023-01-26 12:00:00,41.24,41.38,41.22,41.31,39224.0,40.9104,41.0492,40.8905,40.9798,39224.0
2023-01-26 12:05:00,41.3,41.45,41.29,41.45,24228.0,40.9699,41.1187,40.96,41.1187,24228.0
2023-01-26 12:10:00,41.44,41.55,41.44,41.45,64787.0,41.1088,41.2179,41.1088,41.1187,64787.0
2023-01-26 12:15:00,41.45,41.45,41.37,41.38,24364.0,41.1187,41.1187,41.0393,41.0492,24364.0
2023-01-26 12:20:00,41.4,41.45,41.37,41.38,17086.0,41.0691,41.1187,41.0393,41.0492,17086.0
2023-01-26 12:25:00,41.39,41.45,41.39,41.43,14343.0,41.0592,41.1187,41.0592,41.0988,14343.0
2023-01-26 12:30:00,41.41,41.51,41.4,41.49,28364.0,41.079,41.1782,41.0691,41.1584,28364.0
2023-01-26 12:35:00,41.5,41.53,41.48,41.48,23262.0,41.1683,41.198,41.1484,41.1484,23262.0
2023-01-26 12:40:00,41.49,41.52,41.38,41.4,30719.0,41.1584,41.1881,41.0492,41.0691,30719.0
2023-01-26 12:45:00,41.41,41.46,41.28,41.35,38503.0,41.079,41.1286,40.95,41.0195,38503.0
2023-01-26 12:50:00,41.35,41.54,41.35,41.51,37716.0,41.0195,41.208,41.0195,41.1782,37716.0
2023-01-26 12:55:00,41.52,41.54,41.4,41.42,15523.0,41.1881,41.208,41.0691,41.0889,15523.0
2023-01-26 13:00:00,41.44,41.51,41.4,41.46,42566.0,41.1088,41.1782,41.0691,41.1286,42566.0
2023-01-26 13:05:00,41.43,41.44,41.24,41.3,32466.0,41.0988,41.1088,40.9104,40.9699,32466.0
2023-01-26 13:10:00,41.3,41.38,41.29,41.36,20165.0,40.9699,41.0492,40.96,41.0294,20165.0
2023-01-26 13:15:00,41.38,41.38,41.28,41.28,10803.0,41.0492,41.0492,40.95,40.95,10803.0
2023-01-26 13:20:00,41.3,41.4,41.3,41.39,10766.0,40.9699,41.0691,40.9699,41.0592,10766.0
2023-01-26 13:25:00,41.44,41.45,41.41,41.43,30598.0,41.1088,41.1187,41.079,41.0988,30598.0
2023-01-26 13:30:00,41.43,41.52,41.43,41.46,32731.0,41.0988,41.1881,41.0988,41.1286,32731.0
2023-01-26 13:35:00,41.46,41.66,41.45,41.65,39740.0,41.1286,41.327,41.1187,41.3171,39740.0
2023-01-26 13:40:00,41.64,41.69,41.62,41.64,43322.0,41.3072,41.3568,41.2873,41.3072,43322.0
2023-01-26 13:45:00,41.64,41.75,41.64,41.67,39552.0,41.3072,41.4163,41.3072,41.3369,39552.0
2023-01-26 13:50:00,41.68,41.69,41.61,41.61,40657.0,41.3468,41.3568,41.2774,41.2774,40657.0
2023-01-26 13:55:00,41.6,41.65,41.58,41.62,23030.0,41.2675,41.3171,41.2476,41.2873,23030.0
2023-01-26 14:00:00,41.61,41.63,41.53,41.61,15454.0,41.2774,41.2972,41.198,41.2774,15454.0
2023-01-26 14:05:00,41.61,41.72,41.61,41.69,21240.0,41.2774,41.3865,41.2774,41.3568,21240.0
2023-01-26 14:10:00,41.7,41.75,41.7,41.72,14486.0,41.3667,41.4163,41.3667,41.3865,14486.0
2023-01-26 14:15:00,41.71,41.76,41.65,41.75,18547.0,41.3766,41.4262,41.3171,41.4163,18547.0
2023-01-26 14:20:00,41.74,41.83,41.74,41.78,30075.0,41.4064,41.4956,41.4064,41.446,30075.0
2023-01-26 14:25:00,41.78,41.78,41.67,41.74,24192.0,41.446,41.446,41.3369,41.4064,24192.0
2023-01-26 14:30:00,41.75,41.8,41.72,41.78,17911.0,41.4163,41.4659,41.3865,41.446,17911.0
2023-01-26 14:35:00,41.77,41.83,41.75,41.75,20082.0,41.4361,41.4956,41.4163,41.4163,20082.0
2023-01-26 14:40:00,41.79,41.86,41.78,41.81,35946.0,41.456,41.5254,41.446,41.4758,35946.0
2023-01-26 14:45:00,41.81,41.87,41.76,41.76,13448.0,41.4758,41.5353,41.4262,41.4262,13448.0
2023-01-26 14:50:00,41.77,41.78,41.69,41.72,15005.0,41.4361,41.446,41.3568,41.3865,15005.0
2023-01-26 14:55:00,41.74,41.84,41.74,41.82,23725.0,41.4064,41.5056,41.4064,41.4857,23725.0
2023-01-26 15:00:00,41.81,41.88,41.77,41.83,57838.0,41.4758,41.5452,41.4361,41.4956,57838.0
2023-01-26 15:05:00,41.83,41.85,41.72,41.79,48726.0,41.4956,41.5155,41.3865,41.456,48726.0
2023-01-26 15:10:00,41.8,41.84,41.75,41.82,22739.0,41.4659,41.5056,41.4163,41.4857,22739.0
2023-01-26 15:15:00,41.83,41.92,41.82,41.91,65775.0,41.4956,41.5849,41.4857,41.575,65775.0
2023-01-26 15:20:00,41.91,42.0,41.87,41.98,59803.0,41.575,41.6643,41.5353,41.6444,59803.0
2023-01-26 15:25:00,41.99,42.03,41.97,41.97,37924.0,41.6544,41.694,41.6345,41.6345,37924.0
2023-01-26 15:30:00,41.96,42.05,41.94,41.98,61458.0,41.6246,41.7139,41.6048,41.6444,61458.0
2023-01-26 15:35:00,41.99,42.03,41.95,41.97,21745.0,41.6544,41.694,41.6147,41.6345,21745.0
2023-01-26 15:40:00,41.96,42.0,41.89,41.91,31019.0,41.6246,41.6643,41.5552,41.575,31019.0
2023-01-26 15:45:00,41.92,41.97,41.85,41.93,49678.0,41.5849,41.6345,41.5155,41.5948,49678.0
2023-01-26 15:50:00,41.93,42.06,41.93,42.01,77896.0,41.5948,41.7238,41.5948,41.6742,77896.0
2023-01-26 15:55:00,42.01,42.19,42.01,42.15,340815.0,41.6742,41.8528,41.6742,41.8131,340815.0
2023-01-27 09:30:00,41.75,42.08,41.73,42.02,300614.0,41.4163,41.7436,41.3964,41.6841,300614.0
2023-01-27 09:35:00,42.0,42.13,41.94,42.07,94511.0,41.6643,41.7932,41.6048,41.7337,94511.0
2023-01-27 09:40:00,42.07,42.16,42.01,42.06,28829.0,41.7337,41.823,41.6742,41.7238,28829.0
2023-01-27 09:45:00,42.13,42.4,42.13,42.31,110757.0,41.7932,42.0611,41.7932,41.9718,110757.0
2023-01-27 09:50:00,42.35,42.44,42.32,42.41,55850.0,42.0115,42.1008,41.9817,42.071,55850.0
2023-01-27 09:55:00,42.44,42.44,42.23,42.26,120753.0,42.1008,42.1008,41.8925,41.9222,120753.0
2023-01-27 10:00:00,42.32,42.54,42.16,42.51,180655.0,41.9817,42.2,41.823,42.1702,180655.0
2023-01-27 10:05:00,42.5,42.7,42.47,42.63,112809.0,42.1603,42.3587,42.1305,42.2893,112809.0
2023-01-27 10:10:00,42.64,42.76,42.57,42.62,136538.0,42.2992,42.4182,42.2297,42.2793,136538.0
2023-01-27 10:15:00,42.6,42.66,42.57,42.62,72461.0,42.2595,42.319,42.2297,42.2793,72461.0
2023-01-27 10:20:00,42.62,42.63,42.41,42.52,87251.0,42.2793,42.2893,42.071,42.1801,87251.0
2023-01-27 10:25:00,42.5,42.6,42.37,42.6,29343.0,42.1603,42.2595,42.0313,42.2595,29343.0
2023-01-27 10:30:00,42.58,42.64,42.47,42.48,53602.0,42.2397,42.2992,42.1305,42.1405,53602.0
2023-01-27 10:35:00,42.46,42.62,42.44,42.58,44635.0,42.1206,42.2793,42.1008,42.2397,44635.0
2023-01-27 10:40:00,42.58,42.68,42.5,42.56,30019.0,42.2397,42.3389,42.1603,42.2198,30019.0
2023-01-27 10:45:00,42.55,42.55,42.2,42.26,61495.0,42.2099,42.2099,41.8627,41.9222,61495.0
2023-01-27 10:50:00,42.25,42.31,42.18,42.19,56117.0,41.9123,41.9718,41.8428,41.8528,56117.0
2023-01-27 10:55:00,42.2,42.26,42.07,42.23,70914.0,41.8627,41.9222,41.7337,41.8925,70914.0
2023-01-27 11:00:00,42.23,42.3,42.18,42.29,38911.0,41.8925,41.9619,41.8428,41.952,38911.0
2023-01-27 11:05:00,42.27,42.34,42.12,42.24,38673.0,41.9321,42.0016,41.7833,41.9024,38673.0
2023-01-27 11:10:00,42.25,42.3,42.21,42.25,28416.0,41.9123,41.9619,41.8726,41.9123,28416.0
2023-01-27 11:15:00,42.26,42.46,42.24,42.43,63992.0,41.9222,42.1206,41.9024,42.0909,63992.0
2023-01-27 11:20:00,42.43,42.56,42.43,42.52,50393.0,42.0909,42.2198,42.0909,42.1801,50393.0
2023-01-27 11:25:00,42.54,42.54,42.47,42.52,30567.0,42.2,42.2,42.1305,42.1801,30567.0
2023-01-27 11:30:00,42.52,42.71,42.49,42.7,35486.0,42.1801,42.3686,42.1504,42.3587,35486.0
2023-01-27 11:35:00,42.71,42.73,42.64,42.66,49127.0,42.3686,42.3885,42.2992,42.319,49127.0
2023-01-27 11:40:00,42.66,42.82,42.66,42.77,67491.0,42.319,42.4777,42.319,42.4281,67491.0
2023-01-27 11:45:00,42.78,42.81,42.71,42.77,28738.0,42.4381,42.4678,42.3686,42.4281,28738.0
2023-01-27 11:50:00,42.78,42.85,42.77,42.83,20893.0,42.4381,42.5075,42.4281,42.4877,20893.0
2023-01-27 11:55:00,42.82,42.87,42.8,42.8,43844.0,42.4777,42.5273,42.4579,42.4579,43844.0
2023-01-27 12:00:00,42.81,42.84,42.72,42.73,36407.0,42.4678,42.4976,42.3785,42.3885,36407.0
2023-01-27 12:05:00,42.74,42.82,42.73,42.77,16757.0,42.3984,42.4777,42.3885,42.4281,16757.0
2023-01-27 12:10:00,42.78,42.86,42.73,42.85,19586.0,42.4381,42.5174,42.3885,42.5075,19586.0
2023-01-27 12:15:00,42.85,42.98,42.85,42.96,61029.0,42.5075,42.6365,42.5075,42.6166,61029.0
2023-01-27 12:20:00,42.96,42.99,42.92,42.96,64489.0,42.6166,42.6464,42.5769,42.6166,64489.0
2023-01-27 12:25:00,42.99,42.99,42.83,42.9,33596.0,42.6464,42.6464,42.4877,42.5571,33596.0
2023-01-27 12:30:00,42.88,42.97,42.85,42.97,15449.0,42.5373,42.6265,42.5075,42.6265,15449.0
2023-01-27 12:35:00,42.99,43.06,42.98,43.05,34861.0,42.6464,42.7158,42.6365,42.7059,34861.0
2023-01-27 12:40:00,43.06,43.1,42.96,42.96,52470.0,42.7158,42.7555,42.6166,42.6166,52470.0
2023-01-27 12:45:00,42.96,43.0,42.93,43.0,13234.0,42.6166,42.6563,42.5869,42.6563,13234.0
2023-01-27 12:50:00,43.0,43.05,42.97,43.03,16650.0,42.6563,42.7059,42.6265,42.6861,16650.0
2023-01-27 12:55:00,43.01,43.04,42.98,42.99,20132.0,42.6662,42.696,42.6365,42.6464,20132.0
2023-01-27 13:00:00,43.0,43.01,42.87,42.97,31006.0,42.6563,42.6662,42.5273,42.6265,31006.0
2023-01-27 13:05:00,42.96,42.98,42.93,42.93,12004.0,42.6166,42.6365,42.5869,42.5869,12004.0
2023-01-27 13:10:00,42.93,42.94,42.88,42.91,38619.0,42.5869,42.5968,42.5373,42.567,38619.0
2023-01-27 13:15:00,42.9,42.9,42.82,42.88,81847.0,42.5571,42.5571,42.4777,42.5373,81847.0
2023-01-27 13:20:00,42.87,42.94,42.86,42.93,261613.0,42.5273,42.5968,42.5174,42.5869,261613.0
2023-01-27 13:25:00,42.93,43.0,42.91,42.98,33013.0,42.5869,42.6563,42.567,42.6365,33013.0
2023-01-27 13:30:00,42.99,43.08,42.99,43.08,36793.0,42.6464,42.7357,42.6464,42.7357,36793.0
2023-01-27 13:35:00,43.07,43.16,43.06,43.16,125406.0,42.7257,42.815,42.7158,42.815,125406.0
2023-01-27 13:40:00,43.15,43.16,43.07,43.15,22956.0,42.8051,42.815,42.7257,42.8051,22956.0
2023-01-27 13:45:00,43.15,43.2,43.12,43.2,31445.0,42.8051,42.8547,42.7753,42.8547,31445.0
2023-01-27 13:50:00,43.2,43.2,43.14,43.16,35784.0,42.8547,42.8547,42.7952,42.815,35784.0
2023-01-27 13:55:00,43.16,43.25,43.16,43.2,126208.0,42.815,42.9043,42.815,42.8547,126208.0
2023-01-27 14:00:00,43.2,43.27,43.16,43.17,87098.0,42.8547,42.9241,42.815,42.8249,87098.0
2023-01-27 14:05:00,43.18,43.2,43.12,43.15,47810.0,42.8349,42.8547,42.7753,42.8051,47810.0
2023-01-27 14:10:00,43.15,43.2,43.15,43.19,38393.0,42.8051,42.8547,42.8051,42.8448,38393.0
2023-01-27 14:15:00,43.2,43.28,43.2,43.27,53041.0,42.8547,42.9341,42.8547,42.9241,53041.0
2023-01-27 14:20:00,43.28,43.33,43.24,43.32,25982.0,42.9341,42.9837,42.8944,42.9737,25982.0
2023-01-27 14:25:00,43.31,43.32,43.27,43.27,22053.0,42.9638,42.9737,42.9241,42.9241,22053.0
2023-01-27 14:30:00,43.29,43.3,43.21,43.21,9482.0,42.944,42.9539,42.8646,42.8646,9482.0
2023-01-27 14:35:00,43.23,43.28,43.22,43.27,11847.0,42.8845,42.9341,42.8745,42.9241,11847.0
2023-01-27 14:40:00,43.27,43.28,43.24,43.24,18532.0,42.9241,42.9341,42.8944,42.8944,18532.0
2023-01-27 14:45:00,43.24,43.34,43.23,43.34,29108.0,42.8944,42.9936,42.8845,42.9936,29108.0
2023-01-27 14:50:00,43.33,43.36,43.31,43.35,20910.0,42.9837,43.0134,42.9638,43.0035,20910.0
2023-01-27 14:55:00,43.36,43.39,43.33,43.34,53656.0,43.0134,43.0432,42.9837,42.9936,53656.0
2023-01-27 15:00:00,43.33,43.41,43.33,43.41,46804.0,42.9837,43.063,42.9837,43.063,46804.0
2023-01-27 15:05:00,43.41,43.54,43.41,43.52,121200.0,43.063,43.192,43.063,43.1721,121200.0
2023-01-27 15:10:00,43.52,43.56,43.34,43.35,59557.0,43.1721,43.2118,42.9936,43.0035,59557.0
2023-01-27 15:15:00,43.36,43.38,43.3,43.38,52222.0,43.0134,43.0333,42.9539,43.0333,52222.0
2023-01-27 15:20:00,43.39,43.42,43.27,43.39,61584.0,43.0432,43.0729,42.9241,43.0432,61584.0
2023-01-27 15:25:00,43.4,43.45,43.34,43.45,37212.0,43.0531,43.1027,42.9936,43.1027,37212.0
2023-01-27 15:30:00,43.45,43.53,43.4,43.51,51862.0,43.1027,43.1821,43.0531,43.1622,51862.0
2023-01-27 15:35:00,43.5,43.51,43.42,43.43,39817.0,43.1523,43.1622,43.0729,43.0829,39817.0
2023-01-27 15:40:00,43.43,43.5,43.37,43.39,86695.0,43.0829,43.1523,43.0233,43.0432,86695.0
2023-01-27 15:45:00,43.4,43.4,43.22,43.27,70010.0,43.0531,43.0531,42.8745,42.9241,70010.0
2023-01-27 15:50:00,43.27,43.29,42.95,43.08,172514.0,42.9241,42.944,42.6067,42.7357,172514.0
2023-01-27 15:55:00,43.08,43.08,42.94,42.95,388731.0,42.7357,42.7357,42.5968,42.6067,388731.0
2023-01-30 09:30:00,42.0,42.19,41.88,41.89,255605.0,41.6643,41.8528,41.5452,41.5552,255605.0
2023-01-30 09:35:00,41.93,42.12,41.84,42.08,106192.0,41.5948,41.7833,41.5056,41.7436,106192.0
2023-01-30 09:40:00,42.07,42.09,41.91,42.0,59103.0,41.7337,41.7536,41.575,41.6643,59103.0
2023-01-30 09:45:00,42.03,42.34,42.03,42.25,74179.0,41.694,42.0016,41.694,41.9123,74179.0
2023-01-30 09:50:00,42.24,42.33,41.97,42.0,60576.0,41.9024,41.9917,41.6345,41.6643,60576.0
2023-01-30 09:55:00,41.96,42.29,41.96,42.26,47783.0,41.6246,41.952,41.6246,41.9222,47783.0
2023-01-30 10:00:00,42.25,42.39,42.17,42.32,52534.0,41.9123,42.0512,41.8329,41.9817,52534.0
2023-01-30 10:05:00,42.38,42.43,42.24,42.28,46065.0,42.0413,42.0909,41.9024,41.9421,46065.0
2023-01-30 10:10:00,42.28,42.32,42.12,42.17,45236.0,41.9421,41.9817,41.7833,41.8329,45236.0
2023-01-30 10:15:00,42.18,42.2,41.95,42.0,65457.0,41.8428,41.8627,41.6147,41.6643,65457.0
2023-01-30 10:20:00,41.98,42.05,41.81,41.84,58961.0,41.6444,41.7139,41.4758,41.5056,58961.0
2023-01-30 10:25:00,41.83,41.89,41.61,41.79,112918.0,41.4956,41.5552,41.2774,41.456,112918.0
2023-01-30 10:30:00,41.77,41.79,41.58,41.65,51759.0,41.4361,41.456,41.2476,41.3171,51759.0
2023-01-30 10:35:00,41.64,41.67,41.45,41.47,79622.0,41.3072,41.3369,41.1187,41.1385,79622.0
2023-01-30 10:40:00,41.46,41.49,41.3,41.38,307326.0,41.1286,41.1584,40.9699,41.0492,307326.0
2023-01-30 10:45:00,41.36,41.46,41.29,41.45,84106.0,41.0294,41.1286,40.96,41.1187,84106.0
2023-01-30 10:50:00,41.45,41.51,41.33,41.41,62222.0,41.1187,41.1782,40.9996,41.079,62222.0
2023-01-30 10:55:00,41.41,41.64,41.39,41.61,83970.0,41.079,41.3072,41.0592,41.2774,83970.0
2023-01-30 11:00:00,41.61,41.63,41.53,41.54,46166.0,41.2774,41.2972,41.198,41.208,46166.0
2023-01-30 11:05:00,41.53,41.64,41.51,41.64,36011.0,41.198,41.3072,41.1782,41.3072,36011.0
2023-01-30 11:10:00,41.64,41.83,41.63,41.71,76689.0,41.3072,41.4956,41.2972,41.3766,76689.0
2023-01-30 11:15:00,41.7,41.86,41.69,41.82,39612.0,41.3667,41.5254,41.3568,41.4857,39612.0
2023-01-30 11:20:00,41.82,41.87,41.7,41.75,36291.0,41.4857,41.5353,41.3667,41.4163,36291.0
2023-01-30 11:25:00,41.75,41.82,41.63,41.8,34703.0,41.4163,41.4857,41.2972,41.4659,34703.0
2023-01-30 11:30:00,41.81,41.91,41.77,41.8,23362.0,41.4758,41.575,41.4361,41.4659,23362.0
2023-01-30 11:35:00,41.79,41.84,41.72,41.76,16086.0,41.456,41.5056,41.3865,41.4262,16086.0
2023-01-30 11:40:00,41.78,41.8,41.72,41.73,15866.0,41.446,41.4659,41.3865,41.3964,15866.0
2023-01-30 11:45:00,41.71,41.81,41.6,41.66,25699.0,41.3766,41.4758,41.2675,41.327,25699.0
2023-01-30 11:50:00,41.66,41.74,41.59,41.59,18435.0,41.327,41.4064,41.2576,41.2576,18435.0
2023-01-30 11:55:00,41.58,41.86,41.5,41.84,45622.0,41.2476,41.5254,41.1683,41.5056,45622.0
2023-01-30 12:00:00,41.82,41.87,41.8,41.83,16841.0,41.4857,41.5353,41.4659,41.4956,16841.0
2023-01-30 12:05:00,41.83,41.89,41.82,41.84,21192.0,41.4956,41.5552,41.4857,41.5056,21192.0
2023-01-30 12:10:00,41.83,41.89,41.78,41.89,28128.0,41.4956,41.5552,41.446,41.5552,28128.0
2023-01-30 12:15:00,41.88,41.88,41.67,41.72,15050.0,41.5452,41.5452,41.3369,41.3865,15050.0
2023-01-30 12:20:00,41.73,41.76,41.65,41.74,14534.0,41.3964,41.4262,41.3171,41.4064,14534.0
2023-01-30 12:25:00,41.74,41.77,41.6,41.77,37684.0,41.4064,41.4361,41.2675,41.4361,37684.0
2023-01-30 12:30:00,41.75,41.79,41.66,41.68,8015.0,41.4163,41.456,41.327,41.3468,8015.0
2023-01-30 12:35:00,41.68,41.74,41.64,41.68,112152.0,41.3468,41.4064,41.3072,41.3468,112152.0
2023-01-30 12:40:00,41.64,41.73,41.64,41.65,12523.0,41.3072,41.3964,41.3072,41.3171,12523.0
2023-01-30 12:45:00,41.64,41.66,41.52,41.57,26009.0,41.3072,41.327,41.1881,41.2377,26009.0
2023-01-30 12:50:00,41.56,41.61,41.45,41.57,39553.0,41.2278,41.2774,41.1187,41.2377,39553.0
2023-01-30 12:55:00,41.55,41.62,41.5,41.56,9760.0,41.2179,41.2873,41.1683,41.2278,9760.0
2023-01-30 13:00:00,41.53,41.57,41.47,41.57,37229.0,41.198,41.2377,41.1385,41.2377,37229.0
2023-01-30 13:05:00,41.59,41.63,41.57,41.57,17560.0,41.2576,41.2972,41.2377,41.2377,17560.0
2023-01-30 13:10:00,41.6,41.64,41.57,41.6,8768.0,41.2675,41.3072,41.2377,41.2675,8768.0
2023-01-30 13:15:00,41.59,41.82,41.58,41.77,35402.0,41.2576,41.4857,41.2476,41.4361,35402.0
2023-01-30 13:20:00,41.78,41.8,41.73,41.77,38166.0,41.446,41.4659,41.3964,41.4361,38166.0
2023-01-30 13:25:00,41.76,41.77,41.67,41.69,5698.0,41.4262,41.4361,41.3369,41.3568,5698.0
2023-01-30 13:30:00,41.69,41.69,41.54,41.57,21066.0,41.3568,41.3568,41.208,41.2377,21066.0
2023-01-30 13:35:00,41.59,41.59,41.51,41.54,10546.0,41.2576,41.2576,41.1782,41.208,10546.0
2023-01-30 13:40:00,41.55,41.55,41.41,41.49,24919.0,41.2179,41.2179,41.079,41.1584,24919.0
2023-01-30 13:45:00,41.48,41.52,41.41,41.51,17871.0,41.1484,41.1881,41.079,41.1782,17871.0
2023-01-30 13:50:00,41.51,41.53,41.44,41.51,44111.0,41.1782,41.198,41.1088,41.1782,44111.0
2023-01-30 13:55:00,41.5,41.58,41.44,41.58,41694.0,41.1683,41.2476,41.1088,41.2476,41694.0
2023-01-30 14:00:00,41.58,41.64,41.53,41.64,20669.0,41.2476,41.3072,41.198,41.3072,20669.0
2023-01-30 14:05:00,41.62,41.64,41.52,41.54,10485.0,41.2873,41.3072,41.1881,41.208,10485.0
2023-01-30 14:10:00,41.53,41.59,41.51,41.55,6511.0,41.198,41.2576,41.1782,41.2179,6511.0
2023-01-30 14:15:00,41.55,41.57,41.43,41.47,11376.0,41.2179,41.2377,41.0988,41.1385,11376.0
2023-01-30 14:20:00,41.48,41.53,41.44,41.45,6435.0,41.1484,41.198,41.1088,41.1187,6435.0
2023-01-30 14:25:00,41.48,41.48,41.41,41.43,17086.0,41.1484,41.1484,41.079,41.0988,17086.0
2023-01-30 14:30:00,41.41,41.48,41.39,41.43,36982.0,41.079,41.1484,41.0592,41.0988,36982.0
2023-01-30 14:35:00,41.43,41.53,41.38,41.46,20899.0,41.0988,41.198,41.0492,41.1286,20899.0
2023-01-30 14:40:00,41.45,41.46,41.37,41.44,18596.0,41.1187,41.1286,41.0393,41.1088,18596.0
2023-01-30 14:45:00,41.45,41.45,41.34,41.36,16189.0,41.1187,41.1187,41.0096,41.0294,16189.0
2023-01-30 14:50:00,41.35,41.37,41.3,41.37,29953.0,41.0195,41.0393,40.9699,41.0393,29953.0
2023-01-30 14:55:00,41.35,41.45,41.31,41.42,38362.0,41.0195,41.1187,40.9798,41.0889,38362.0
2023-01-30 15:00:00,41.43,41.55,41.41,41.51,55257.0,41.0988,41.2179,41.079,41.1782,55257.0
2023-01-30 15:05:00,41.52,41.52,41.33,41.39,27108.0,41.1881,41.1881,40.9996,41.0592,27108.0
2023-01-30 15:10:00,41.38,41.41,41.31,41.32,20608.0,41.0492,41.079,40.9798,40.9897,20608.0
2023-01-30 15:15:00,41.3,41.33,41.22,41.28,45193.0,40.9699,40.9996,40.8905,40.95,45193.0
2023-01-30 15:20:00,41.28,41.3,41.2,41.21,30337.0,40.95,40.9699,40.8707,40.8806,30337.0
2023-01-30 15:25:00,41.2,41.27,41.18,41.23,35719.0,40.8707,40.9401,40.8508,40.9004,35719.0
2023-01-30 15:30:00,41.22,41.35,41.17,41.33,41610.0,40.8905,41.0195,40.8409,40.9996,41610.0
2023-01-30 15:35:00,41.34,41.41,41.33,41.4,35128.0,41.0096,41.079,40.9996,41.0691,35128.0
2023-01-30 15:40:00,41.4,41.43,41.32,41.37,28399.0,41.0691,41.0988,40.9897,41.0393,28399.0
2023-01-30 15:45:00,41.37,41.43,41.29,41.33,65017.0,41.0393,41.0988,40.96,40.9996,65017.0
2023-01-30 15:50:00,41.33,41.43,41.24,41.26,201679.0,40.9996,41.0988,40.9104,40.9302,201679.0
2023-01-30 15:55:00,41.27,41.28,41.14,41.2,299946.0,40.9401,40.95,40.8112,40.8707,299946.0
2023-01-31 09:30:00,41.23,41.64,41.21,41.58,348593.0,40.9004,41.3072,40.8806,41.2476,348593.0
2023-01-31 09:35:00,41.59,41.61,41.41,41.45,59509.0,41.2576,41.2774,41.079,41.1187,59509.0
2023-01-31 09:40:00,41.44,41.68,41.32,41.53,74756.0,41.1088,41.3468,40.9897,41.198,74756.0
2023-01-31 09:45:00,41.47,41.74,41.33,41.7,82592.0,41.1385,41.4064,40.9996,41.3667,82592.0
2023-01-31 09:50:00,41.71,41.79,41.55,41.66,54901.0,41.3766,41.456,41.2179,41.327,54901.0
2023-01-31 09:55:00,41.64,41.71,41.34,41.37,67339.0,41.3072,41.3766,41.0096,41.0393,67339.0
2023-01-31 10:00:00,41.39,41.53,41.27,41.32,64182.0,41.0592,41.198,40.9401,40.9897,64182.0
2023-01-31 10:05:00,41.32,41.62,41.26,41.32,65652.0,40.9897,41.2873,40.9302,40.9897,65652.0
2023-01-31 10:10:00,41.3,41.64,41.28,41.62,67439.0,40.9699,41.3072,40.95,41.2873,67439.0
2023-01-31 10:15:00,41.64,41.7,41.56,41.68,108318.0,41.3072,41.3667,41.2278,41.3468,108318.0
2023-01-31 10:20:00,41.68,41.76,41.58,41.67,71576.0,41.3468,41.4262,41.2476,41.3369,71576.0
2023-01-31 10:25:00,41.68,41.83,41.58,41.82,57940.0,41.3468,41.4956,41.2476,41.4857,57940.0
2023-01-31 10:30:00,41.84,41.89,41.76,41.84,41408.0,41.5056,41.5552,41.4262,41.5056,41408.0
2023-01-31 10:35:00,41.85,41.88,41.77,41.78,24693.0,41.5155,41.5452,41.4361,41.446,24693.0
2023-01-31 10:40:00,41.77,41.85,41.73,41.84,31543.0,41.4361,41.5155,41.3964,41.5056,31543.0
2023-01-31 10:45:00,41.85,41.89,41.79,41.84,23212.0,41.5155,41.5552,41.456,41.5056,23212.0
2023-01-31 10:50:00,41.85,41.98,41.74,41.78,37844.0,41.5155,41.6444,41.4064,41.446,37844.0
2023-01-31 10:55:00,41.83,41.92,41.81,41.92,28765.0,41.4956,41.5849,41.4758,41.5849,28765.0
2023-01-31 11:00:00,41.93,42.04,41.93,42.02,46985.0,41.5948,41.704,41.5948,41.6841,46985.0
2023-01-31 11:05:00,42.0,42.01,41.92,41.96,22908.0,41.6643,41.6742,41.5849,41.6246,22908.0
2023-01-31 11:10:00,41.95,41.95,41.85,41.89,24637.0,41.6147,41.6147,41.5155,41.5552,24637.0
2023-01-31 11:15:00,41.89,41.96,41.88,41.93,34038.0,41.5552,41.6246,41.5452,41.5948,34038.0
2023-01-31 11:20:00,41.94,41.99,41.88,41.93,44872.0,41.6048,41.6544,41.5452,41.5948,44872.0
2023-01-31 11:25:00,41.94,42.02,41.88,42.0,24357.0,41.6048,41.6841,41.5452,41.6643,24357.0
2023-01-31 11:30:00,41.99,42.05,41.94,41.96,26829.0,41.6544,41.7139,41.6048,41.6246,26829.0
2023-01-31 11:35:00,41.96,42.06,41.94,41.96,54817.0,41.6246,41.7238,41.6048,41.6246,54817.0
2023-01-31 11:40:00,41.98,42.02,41.91,41.92,15627.0,41.6444,41.6841,41.575,41.5849,15627.0
2023-01-31 11:45:00,41.93,41.97,41.83,41.86,15927.0,41.5948,41.6345,41.4956,41.5254,15927.0
2023-01-31 11:50:00,41.86,41.96,41.84,41.94,12937.0,41.5254,41.6246,41.5056,41.6048,12937.0
2023-01-31 11:55:00,41.94,41.96,41.88,41.88,10847.0,41.6048,41.6246,41.5452,41.5452,10847.0
2023-01-31 12:00:00,41.89,41.89,41.71,41.81,29345.0,41.5552,41.5552,41.3766,41.4758,29345.0
2023-01-31 12:05:00,41.82,41.88,41.76,41.87,9287.0,41.4857,41.5452,41.4262,41.5353,9287.0
2023-01-31 12:10:00,41.86,41.89,41.8,41.84,11396.0,41.5254,41.5552,41.4659,41.5056,11396.0
2023-01-31 12:15:00,41.84,42.02,41.84,41.99,16117.0,41.5056,41.6841,41.5056,41.6544,16117.0
2023-01-31 12:20:00,42.0,42.01,41.9,41.93,18627.0,41.6643,41.6742,41.5651,41.5948,18627.0
2023-01-31 12:25:00,41.93,41.95,41.91,41.95,23543.0,41.5948,41.6147,41.575,41.6147,23543.0
2023-01-31 12:30:00,41.92,41.93,41.88,41.92,8214.0,41.5849,41.5948,41.5452,41.5849,8214.0
2023-01-31 12:35:00,41.92,42.02,41.9,42.0,34573.0,41.5849,41.6841,41.5651,41.6643,34573.0
2023-01-31 12:40:00,42.01,42.05,42.0,42.02,7851.0,41.6742,41.7139,41.6643,41.6841,7851.0
2023-01-31 12:45:00,42.02,42.05,42.01,42.01,7246.0,41.6841,41.7139,41.6742,41.6742,7246.0
2023-01-31 12:50:00,42.03,42.07,41.98,42.04,34738.0,41.694,41.7337,41.6444,41.704,34738.0
2023-01-31 12:55:00,42.06,42.06,41.98,42.01,9499.0,41.7238,41.7238,41.6444,41.6742,9499.0
2023-01-31 13:00:00,42.02,42.02,41.95,42.02,179774.0,41.6841,41.6841,41.6147,41.6841,179774.0
2023-01-31 13:05:00,42.01,42.04,42.0,42.01,9855.0,41.6742,41.704,41.6643,41.6742,9855.0
2023-01-31 13:10:00,41.99,42.02,41.93,41.97,11902.0,41.6544,41.6841,41.5948,41.6345,11902.0
2023-01-31 13:15:00,41.98,41.98,41.93,41.95,12306.0,41.6444,41.6444,41.5948,41.6147,12306.0
2023-01-31 13:20:00,41.97,41.98,41.84,41.85,18297.0,41.6345,41.6444,41.5056,41.5155,18297.0
2023-01-31 13:25:00,41.84,41.94,41.84,41.91,8537.0,41.5056,41.6048,41.5056,41.575,8537.0
2023-01-31 13:30:00,41.94,41.96,41.9,41.92,4305.0,41.6048,41.6246,41.5651,41.5849,4305.0
2023-01-31 13:35:00,41.91,41.93,41.86,41.86,9383.0,41.575,41.5948,41.5254,41.5254,9383.0
2023-01-31 13:40:00,41.9,41.96,41.89,41.93,9367.0,41.5651,41.6246,41.5552,41.5948,9367.0
2023-01-31 13:45:00,41.94,42.09,41.94,42.07,33232.0,41.6048,41.7536,41.6048,41.7337,33232.0
2023-01-31 13:50:00,42.09,42.11,42.05,42.07,31387.0,41.7536,41.7734,41.7139,41.7337,31387.0
2023-01-31 13:55:00,42.07,42.09,42.06,42.07,4514.0,41.7337,41.7536,41.7238,41.7337,4514.0
2023-01-31 14:00:00,42.08,42.11,42.03,42.04,9907.0,41.7436,41.7734,41.694,41.704,9907.0
2023-01-31 14:05:00,42.05,42.15,42.04,42.14,15797.0,41.7139,41.8131,41.704,41.8032,15797.0
2023-01-31 14:10:00,42.14,42.14,42.06,42.08,22466.0,41.8032,41.8032,41.7238,41.7436,22466.0
2023-01-31 14:15:00,42.08,42.09,42.03,42.05,24193.0,41.7436,41.7536,41.694,41.7139,24193.0
2023-01-31 14:20:00,42.05,42.1,42.05,42.07,15397.0,41.7139,41.7635,41.7139,41.7337,15397.0
2023-01-31 14:25:00,42.07,42.12,42.06,42.1,8982.0,41.7337,41.7833,41.7238,41.7635,8982.0
2023-01-31 14:30:00,42.12,42.17,42.09,42.11,719084.0,41.7833,41.8329,41.7536,41.7734,719084.0
2023-01-31 14:35:00,42.12,42.13,42.07,42.1,140520.0,41.7833,41.7932,41.7337,41.7635,140520.0
2023-01-31 14:40:00,42.12,42.17,42.12,42.16,196471.0,41.7833,41.8329,41.7833,41.823,196471.0
2023-01-31 14:45:00,42.16,42.18,42.13,42.18,75625.0,41.823,41.8428,41.7932,41.8428,75625.0
2023-01-31 14:50:00,42.17,42.24,42.16,42.18,229024.0,41.8329,41.9024,41.823,41.8428,229024.0
2023-01-31 14:55:00,42.17,42.21,42.15,42.18,218723.0,41.8329,41.8726,41.8131,41.8428,218723.0
2023-01-31 15:00:00,42.18,42.27,42.17,42.24,24302.0,41.8428,41.9321,41.8329,41.9024,24302.0
2023-01-31 15:05:00,42.23,42.27,42.19,42.19,35131.0,41.8925,41.9321,41.8528,41.8528,35131.0
2023-01-31 15:10:00,42.19,42.2,42.05,42.07,41346.0,41.8528,41.8627,41.7139,41.7337,41346.0
2023-01-31 15:15:00,42.07,42.08,41.95,41.99,53133.0,41.7337,41.7436,41.6147,41.6544,53133.0
2023-01-31 15:20:00,42.01,42.06,41.99,42.0,222979.0,41.6742,41.7238,41.6544,41.6643,222979.0
2023-01-31 15:25:00,42.01,42.02,41.92,41.92,37240.0,41.6742,41.6841,41.5849,41.5849,37240.0
2023-01-31 15:30:00,41.96,42.06,41.96,42.05,27317.0,41.6246,41.7238,41.6246,41.7139,27317.0
2023-01-31 15:35:00,42.03,42.08,42.02,42.03,17043.0,41.694,41.7436,41.6841,41.694,17043.0
2023-01-31 15:40:00,42.06,42.11,42.02,42.1,18661.0,41.7238,41.7734,41.6841,41.7635,18661.0
2023-01-31 15:45:00,42.09,42.14,42.05,42.07,86167.0,41.7536,41.8032,41.7139,41.7337,86167.0
2023-01-31 15:50:00,42.06,42.36,42.06,42.35,125648.0,41.7238,42.0214,41.7238,42.0115,125648.0
2023-01-31 15:55:00,42.34,42.48,42.21,42.47,248645.0,42.0016,42.1405,41.8726,42.1305,248645.0
2023-02-01 09:30:00,42.4,42.48,42.13,42.18,138339.0,42.0611,42.1405,41.7932,41.8428,138339.0
2023-02-01 09:35:00,42.17,42.32,42.11,42.28,92925.0,41.8329,41.9817,41.7734,41.9421,92925.0
2023-02-01 09:40:00,42.27,42.33,42.16,42.18,63680.0,41.9321,41.9917,41.823,41.8428,63680.0
2023-02-01 09:45:00,42.18,42.34,42.18,42.29,23708.0,41.8428,42.0016,41.8428,41.952,23708.0
2023-02-01 09:50:00,42.27,42.46,42.27,42.45,31158.0,41.9321,42.1206,41.9321,42.1107,31158.0
2023-02-01 09:55:00,42.44,42.5,42.4,42.43,16715.0,42.1008,42.1603,42.0611,42.0909,16715.0
2023-02-01 10:00:00,42.46,42.47,42.17,42.23,117777.0,42.1206,42.1305,41.8329,41.8925,117777.0
2023-02-01 10:05:00,42.28,42.34,42.17,42.27,34209.0,41.9421,42.0016,41.8329,41.9321,34209.0
2023-02-01 10:10:00,42.28,42.44,42.27,42.42,24682.0,41.9421,42.1008,41.9321,42.0809,24682.0
2023-02-01 10:15:00,42.4,42.45,42.29,42.38,25353.0,42.0611,42.1107,41.952,42.0413,25353.0
2023-02-01 10:20:00,42.37,42.42,42.24,42.37,24361.0,42.0313,42.0809,41.9024,42.0313,24361.0
2023-02-01 10:25:00,42.34,42.39,42.29,42.38,16482.0,42.0016,42.0512,41.952,42.0413,16482.0
2023-02-01 10:30:00,42.39,42.48,42.35,42.44,22279.0,42.0512,42.1405,42.0115,42.1008,22279.0
2023-02-01 10:35:00,42.43,42.43,42.32,42.37,31089.0,42.0909,42.0909,41.9817,42.0313,31089.0
2023-02-01 10:40:00,42.37,42.45,42.24,42.25,36550.0,42.0313,42.1107,41.9024,41.9123,36550.0
2023-02-01 10:45:00,42.24,42.31,42.17,42.22,48599.0,41.9024,41.9718,41.8329,41.8825,48599.0
2023-02-01 10:50:00,42.23,42.23,42.03,42.09,95424.0,41.8925,41.8925,41.694,41.7536,95424.0
2023-02-01 10:55:00,42.11,42.12,41.97,42.0,23785.0,41.7734,41.7833,41.6345,41.6643,23785.0
2023-02-01 11:00:00,41.99,42.11,41.95,42.06,47064.0,41.6544,41.7734,41.6147,41.7238,47064.0
2023-02-01 11:05:00,42.06,42.12,42.03,42.11,12174.0,41.7238,41.7833,41.694,41.7734,12174.0
2023-02-01 11:10:00,42.11,42.18,42.08,42.16,11802.0,41.7734,41.8428,41.7436,41.823,11802.0
2023-02-01 11:15:00,42.17,42.24,42.17,42.2,25473.0,41.8329,41.9024,41.8329,41.8627,25473.0
2023-02-01 11:20:00,42.2,42.35,42.19,42.31,48088.0,41.8627,42.0115,41.8528,41.9718,48088.0
2023-02-01 11:25:00,42.3,42.34,42.29,42.32,28166.0,41.9619,42.0016,41.952,41.9817,28166.0
2023-02-01 11:30:00,42.32,42.37,42.28,42.36,32191.0,41.9817,42.0313,41.9421,42.0214,32191.0
2023-02-01 11:35:00,42.35,42.35,42.31,42.32,8654.0,42.0115,42.0115,41.9718,41.9817,8654.0
2023-02-01 11:40:00,42.34,42.4,42.34,42.36,11345.0,42.0016,42.0611,42.0016,42.0214,11345.0
2023-02-01 11:45:00,42.35,42.38,42.32,42.36,8355.0,42.0115,42.0413,41.9817,42.0214,8355.0
2023-02-01 11:50:00,42.35,42.38,42.27,42.29,20651.0,42.0115,42.0413,41.9321,41.952,20651.0
2023-02-01 11:55:00,42.29,42.31,42.19,42.24,38107.0,41.952,41.9718,41.8528,41.9024,38107.0
2023-02-01 12:00:00,42.25,42.28,42.17,42.2,27450.0,41.9123,41.9421,41.8329,41.8627,27450.0
2023-02-01 12:05:00,42.19,42.2,42.11,42.15,17407.0,41.8528,41.8627,41.7734,41.8131,17407.0
2023-02-01 12:10:00,42.15,42.21,42.14,42.16,13415.0,41.8131,41.8726,41.8032,41.823,13415.0
2023-02-01 12:15:00,42.14,42.15,42.09,42.11,15615.0,41.8032,41.8131,41.7536,41.7734,15615.0
2023-02-01 12:20:00,42.13,42.23,42.09,42.23,6768.0,41.7932,41.8925,41.7536,41.8925,6768.0
2023-02-01 12:25:00,42.23,42.25,42.18,42.22,11357.0,41.8925,41.9123,41.8428,41.8825,11357.0
2023-02-01 12:30:00,42.22,42.24,42.17,42.19,12457.0,41.8825,41.9024,41.8329,41.8528,12457.0
2023-02-01 12:35:00,42.21,42.22,42.19,42.21,4532.0,41.8726,41.8825,41.8528,41.8726,4532.0
2023-02-01 12:40:00,42.22,42.3,42.22,42.3,9654.0,41.8825,41.9619,41.8825,41.9619,9654.0
2023-02-01 12:45:00,42.28,42.3,42.23,42.23,10203.0,41.9421,41.9619,41.8925,41.8925,10203.0
2023-02-01 12:50:00,42.22,42.26,42.21,42.25,17351.0,41.8825,41.9222,41.8726,41.9123,17351.0
2023-02-01 12:55:00,42.25,42.32,42.25,42.26,4426.0,41.9123,41.9817,41.9123,41.9222,4426.0
2023-02-01 13:00:00,42.26,42.27,42.23,42.26,6299.0,41.9222,41.9321,41.8925,41.9222,6299.0
2023-02-01 13:05:00,42.3,42.34,42.3,42.3,13045.0,41.9619,42.0016,41.9619,41.9619,13045.0
2023-02-01 13:10:00,42.29,42.33,42.28,42.31,11082.0,41.952,41.9917,41.9421,41.9718,11082.0
2023-02-01 13:15:00,42.31,42.33,42.25,42.28,16720.0,41.9718,41.9917,41.9123,41.9421,16720.0
2023-02-01 13:20:00,42.27,42.34,42.27,42.29,14478.0,41.9321,42.0016,41.9321,41.952,14478.0
2023-02-01 13:25:00,42.3,42.37,42.29,42.36,29386.0,41.9619,42.0313,41.952,42.0214,29386.0
2023-02-01 13:30:00,42.38,42.46,42.37,42.45,27285.0,42.0413,42.1206,42.0313,42.1107,27285.0
2023-02-01 13:35:00,42.46,42.46,42.38,42.4,11991.0,42.1206,42.1206,42.0413,42.0611,11991.0
2023-02-01 13:40:00,42.4,42.45,42.37,42.37,21882.0,42.0611,42.1107,42.0313,42.0313,21882.0
2023-02-01 13:45:00,42.37,42.37,42.25,42.28,29651.0,42.0313,42.0313,41.9123,41.9421,29651.0
2023-02-01 13:50:00,42.29,42.31,42.25,42.31,30406.0,41.952,41.9718,41.9123,41.9718,30406.0
2023-02-01 13:55:00,42.31,42.52,42.31,42.32,64956.0,41.9718,42.1801,41.9718,41.9817,64956.0
2023-02-01 14:00:00,42.3,42.48,41.88,42.2,223552.0,41.9619,42.1405,41.5452,41.8627,223552.0
2023-02-01 14:05:00,42.16,42.79,42.16,42.65,219585.0,41.823,42.448,41.823,42.3091,219585.0
2023-02-01 14:10:00,42.63,42.82,42.62,42.69,175724.0,42.2893,42.4777,42.2793,42.3488,175724.0
2023-02-01 14:15:00,42.68,42.72,42.38,42.54,125578.0,42.3389,42.3785,42.0413,42.2,125578.0
2023-02-01 14:20:00,42.54,42.66,42.52,42.58,23107.0,42.2,42.319,42.1801,42.2397,23107.0
2023-02-01 14:25:00,42.54,42.57,42.44,42.45,54593.0,42.2,42.2297,42.1008,42.1107,54593.0
2023-02-01 14:30:00,42.45,42.59,41.79,42.1,343967.0,42.1107,42.2496,41.456,41.7635,343967.0
2023-02-01 14:35:00,42.08,43.14,42.02,43.08,321668.0,41.7436,42.7952,41.6841,42.7357,321668.0
2023-02-01 14:40:00,43.08,43.62,43.04,43.6,475281.0,42.7357,43.2713,42.696,43.2515,475281.0
2023-02-01 14:45:00,43.62,44.0,43.44,43.78,430869.0,43.2713,43.6483,43.0928,43.4301,430869.0
2023-02-01 14:50:00,43.77,44.08,43.76,43.85,550165.0,43.4201,43.7277,43.4102,43.4995,550165.0
2023-02-01 14:55:00,43.89,43.96,43.64,43.77,305920.0,43.5392,43.6086,43.2912,43.4201,305920.0
2023-02-01 15:00:00,43.78,44.16,43.78,44.1,328759.0,43.4301,43.807,43.4301,43.7475,328759.0
2023-02-01 15:05:00,44.1,44.55,44.08,44.5,465559.0,43.7475,44.1939,43.7277,44.1443,465559.0
2023-02-01 15:10:00,44.49,44.53,44.19,44.24,194014.0,44.1344,44.1741,43.8368,43.8864,194014.0
2023-02-01 15:15:00,44.25,44.29,43.94,44.28,182831.0,43.8963,43.936,43.5888,43.9261,182831.0
2023-02-01 15:20:00,44.29,44.39,44.1,44.25,59280.0,43.936,44.0352,43.7475,43.8963,59280.0
2023-02-01 15:25:00,44.24,44.42,44.21,44.42,42066.0,43.8864,44.0649,43.8566,44.0649,42066.0
2023-02-01 15:30:00,44.41,44.53,44.36,44.53,61820.0,44.055,44.1741,44.0054,44.1741,61820.0
2023-02-01 15:35:00,44.53,44.96,44.53,44.86,178779.0,44.1741,44.6006,44.1741,44.5014,178779.0
2023-02-01 15:40:00,44.87,44.99,44.68,44.74,155786.0,44.5113,44.6304,44.3229,44.3824,155786.0
2023-02-01 15:45:00,44.73,44.8,44.47,44.49,140316.0,44.3725,44.4419,44.1145,44.1344,140316.0
2023-02-01 15:50:00,44.48,44.48,44.17,44.27,256566.0,44.1245,44.1245,43.8169,43.9161,256566.0
2023-02-01 15:55:00,44.26,44.34,44.2,44.31,186258.0,43.9062,43.9856,43.8467,43.9558,186258.0
2023-02-02 09:30:00,46.2,46.55,46.19,46.41,579529.0,45.8307,46.1779,45.8208,46.039,579529.0
2023-02-02 09:35:00,46.43,46.51,46.15,46.4,258864.0,46.0589,46.1382,45.7811,46.0291,258864.0
2023-02-02 09:40:00,46.39,46.59,46.35,46.38,140716.0,46.0192,46.2176,45.9795,46.0093,140716.0
2023-02-02 09:45:00,46.39,46.67,46.25,46.53,185573.0,46.0192,46.297,45.8803,46.1581,185573.0
2023-02-02 09:50:00,46.53,46.57,46.19,46.37,181018.0,46.1581,46.1978,45.8208,45.9994,181018.0
2023-02-02 09:55:00,46.37,46.37,46.12,46.16,103574.0,45.9994,45.9994,45.7514,45.791,103574.0
2023-02-02 10:00:00,46.16,46.28,45.96,46.13,196908.0,45.791,45.9101,45.5926,45.7613,196908.0
2023-02-02 10:05:00,46.13,46.3,45.99,46.14,87109.0,45.7613,45.9299,45.6224,45.7712,87109.0
2023-02-02 10:10:00,46.12,46.25,46.04,46.25,121243.0,45.7514,45.8803,45.672,45.8803,121243.0
2023-02-02 10:15:00,46.24,46.56,46.15,46.55,152074.0,45.8704,46.1878,45.7811,46.1779,152074.0
2023-02-02 10:20:00,46.54,46.6,46.37,46.53,96800.0,46.168,46.2275,45.9994,46.1581,96800.0
2023-02-02 10:25:00,46.54,46.65,46.49,46.57,83931.0,46.168,46.2771,46.1184,46.1978,83931.0
2023-02-02 10:30:00,46.58,47.03,46.58,46.97,184831.0,46.2077,46.6541,46.2077,46.5946,184831.0
2023-02-02 10:35:00,46.97,47.05,46.93,47.0,91788.0,46.5946,46.6739,46.5549,46.6243,91788.0
2023-02-02 10:40:00,47.01,47.16,46.99,47.1,97271.0,46.6342,46.783,46.6144,46.7235,97271.0
2023-02-02 10:45:00,47.11,47.14,47.03,47.14,65351.0,46.7334,46.7632,46.6541,46.7632,65351.0
2023-02-02 10:50:00,47.15,47.22,47.07,47.14,130890.0,46.7731,46.8426,46.6938,46.7632,130890.0
2023-02-02 10:55:00,47.13,47.15,47.02,47.08,55459.0,46.7533,46.7731,46.6442,46.7037,55459.0
2023-02-02 11:00:00,47.08,47.16,46.99,47.16,113287.0,46.7037,46.783,46.6144,46.783,113287.0
2023-02-02 11:05:00,47.16,47.25,47.09,47.19,44052.0,46.783,46.8723,46.7136,46.8128,44052.0
2023-02-02 11:10:00,47.18,47.19,47.07,47.14,48653.0,46.8029,46.8128,46.6938,46.7632,48653.0
2023-02-02 11:15:00,47.16,47.16,46.92,46.92,52410.0,46.783,46.783,46.545,46.545,52410.0
2023-02-02 11:20:00,46.92,47.19,46.91,47.15,54581.0,46.545,46.8128,46.535,46.7731,54581.0
2023-02-02 11:25:00,47.15,47.21,47.06,47.13,60863.0,46.7731,46.8326,46.6838,46.7533,60863.0
2023-02-02 11:30:00,47.13,47.32,47.08,47.26,53024.0,46.7533,46.9418,46.7037,46.8822,53024.0
2023-02-02 11:35:00,47.27,47.27,47.08,47.09,35825.0,46.8922,46.8922,46.7037,46.7136,35825.0
2023-02-02 11:40:00,47.11,47.12,46.97,46.99,46908.0,46.7334,46.7434,46.5946,46.6144,46908.0
2023-02-02 11:45:00,47.02,47.06,46.95,47.0,26314.0,46.6442,46.6838,46.5747,46.6243,26314.0
2023-02-02 11:50:00,47.02,47.04,46.96,47.04,31285.0,46.6442,46.664,46.5846,46.664,31285.0
2023-02-02 11:55:00,47.05,47.11,46.92,46.94,38997.0,46.6739,46.7334,46.545,46.5648,38997.0
2023-02-02 12:00:00,46.95,47.1,46.94,46.97,44707.0,46.5747,46.7235,46.5648,46.5946,44707.0
2023-02-02 12:05:00,46.96,46.99,46.85,46.86,22462.0,46.5846,46.6144,46.4755,46.4854,22462.0
2023-02-02 12:10:00,46.85,47.12,46.85,47.11,44158.0,46.4755,46.7434,46.4755,46.7334,44158.0
2023-02-02 12:15:00,47.13,47.16,47.04,47.07,23053.0,46.7533,46.783,46.664,46.6938,23053.0
2023-02-02 12:20:00,47.02,47.12,47.01,47.12,23224.0,46.6442,46.7434,46.6342,46.7434,23224.0
2023-02-02 12:25:00,47.12,47.19,47.11,47.15,22001.0,46.7434,46.8128,46.7334,46.7731,22001.0
2023-02-02 12:30:00,47.16,47.3,47.13,47.3,73973.0,46.783,46.9219,46.7533,46.9219,73973.0
2023-02-02 12:35:00,47.3,47.33,47.25,47.3,43375.0,46.9219,46.9517,46.8723,46.9219,43375.0
2023-02-02 12:40:00,47.27,47.27,47.17,47.25,21685.0,46.8922,46.8922,46.793,46.8723,21685.0
2023-02-02 12:45:00,47.25,47.25,47.16,47.16,17702.0,46.8723,46.8723,46.783,46.783,17702.0
2023-02-02 12:50:00,47.18,47.27,47.11,47.27,19049.0,46.8029,46.8922,46.7334,46.8922,19049.0
2023-02-02 12:55:00,47.26,47.31,47.25,47.3,22634.0,46.8822,46.9318,46.8723,46.9219,22634.0
2023-02-02 13:00:00,47.3,47.43,47.3,47.43,43806.0,46.9219,47.0509,46.9219,47.0509,43806.0
2023-02-02 13:05:00,47.44,47.44,47.3,47.3,48466.0,47.0608,47.0608,46.9219,46.9219,48466.0
2023-02-02 13:10:00,47.31,47.35,47.28,47.32,16140.0,46.9318,46.9715,46.9021,46.9418,16140.0
2023-02-02 13:15:00,47.32,47.38,47.27,47.37,12868.0,46.9418,47.0013,46.8922,46.9914,12868.0
2023-02-02 13:20:00,47.36,47.45,47.33,47.44,21019.0,46.9814,47.0707,46.9517,47.0608,21019.0
2023-02-02 13:25:00,47.43,47.45,47.34,47.42,16244.0,47.0509,47.0707,46.9616,47.041,16244.0
2023-02-02 13:30:00,47.43,47.61,47.42,47.6,44191.0,47.0509,47.2294,47.041,47.2195,44191.0
2023-02-02 13:35:00,47.6,47.61,47.56,47.59,27806.0,47.2195,47.2294,47.1798,47.2096,27806.0
2023-02-02 13:40:00,47.6,47.73,47.6,47.66,78849.0,47.2195,47.3485,47.2195,47.279,78849.0
2023-02-02 13:45:00,47.66,47.72,47.63,47.71,16125.0,47.279,47.3386,47.2493,47.3286,16125.0
2023-02-02 13:50:00,47.71,47.77,47.7,47.77,15637.0,47.3286,47.3882,47.3187,47.3882,15637.0
2023-02-02 13:55:00,47.76,47.95,47.75,47.95,53405.0,47.3782,47.5667,47.3683,47.5667,53405.0
2023-02-02 14:00:00,47.95,48.01,47.78,47.78,50983.0,47.5667,47.6262,47.3981,47.3981,50983.0
2023-02-02 14:05:00,47.76,47.78,47.67,47.69,50532.0,47.3782,47.3981,47.289,47.3088,50532.0
2023-02-02 14:10:00,47.68,47.68,47.41,47.42,87903.0,47.2989,47.2989,47.031,47.041,87903.0
2023-02-02 14:15:00,47.42,47.45,47.3,47.37,80804.0,47.041,47.0707,46.9219,46.9914,80804.0
2023-02-02 14:20:00,47.39,47.4,47.18,47.19,31366.0,47.0112,47.0211,46.8029,46.8128,31366.0
2023-02-02 14:25:00,47.18,47.3,47.15,47.17,39689.0,46.8029,46.9219,46.7731,46.793,39689.0
2023-02-02 14:30:00,47.16,47.22,46.84,46.9,99375.0,46.783,46.8426,46.4656,46.5251,99375.0
2023-02-02 14:35:00,46.89,47.0,46.72,46.86,97800.0,46.5152,46.6243,46.3466,46.4854,97800.0
2023-02-02 14:40:00,46.86,46.91,46.72,46.83,121710.0,46.4854,46.535,46.3466,46.4557,121710.0
2023-02-02 14:45:00,46.83,46.83,46.57,46.81,114817.0,46.4557,46.4557,46.1978,46.4358,114817.0
2023-02-02 14:50:00,46.79,46.92,46.67,46.74,76302.0,46.416,46.545,46.297,46.3664,76302.0
2023-02-02 14:55:00,46.71,46.71,46.45,46.5,102594.0,46.3366,46.3366,46.0787,46.1283,102594.0
2023-02-02 15:00:00,46.47,46.55,46.27,46.38,120439.0,46.0986,46.1779,45.9002,46.0093,120439.0
2023-02-02 15:05:00,46.4,46.7,46.33,46.43,115354.0,46.0291,46.3267,45.9597,46.0589,115354.0
2023-02-02 15:10:00,46.46,46.79,46.46,46.79,47158.0,46.0886,46.416,46.0886,46.416,47158.0
2023-02-02 15:15:00,46.79,46.9,46.62,46.88,63471.0,46.416,46.5251,46.2474,46.5053,63471.0
2023-02-02 15:20:00,46.85,46.98,46.83,46.92,34381.0,46.4755,46.6045,46.4557,46.545,34381.0
2023-02-02 15:25:00,46.91,47.03,46.78,46.92,68181.0,46.535,46.6541,46.4061,46.545,68181.0
2023-02-02 15:30:00,46.93,47.1,46.93,47.09,39696.0,46.5549,46.7235,46.5549,46.7136,39696.0
2023-02-02 15:35:00,47.12,47.16,46.93,46.94,68812.0,46.7434,46.783,46.5549,46.5648,68812.0
2023-02-02 15:40:00,46.96,46.99,46.75,46.87,46578.0,46.5846,46.6144,46.3763,46.4954,46578.0
2023-02-02 15:45:00,46.84,46.95,46.75,46.86,39086.0,46.4656,46.5747,46.3763,46.4854,39086.0
2023-02-02 15:50:00,46.87,47.19,46.87,47.16,180223.0,46.4954,46.8128,46.4954,46.783,180223.0
2023-02-02 15:55:00,47.16,47.43,47.12,47.41,204239.0,46.783,47.0509,46.7434,47.031,204239.0
2023-02-03 09:30:00,45.36,45.83,45.25,45.75,499844.0,44.9974,45.4637,44.8883,45.3843,499844.0
2023-02-03 09:35:00,45.75,46.06,45.54,46.06,172873.0,45.3843,45.6918,45.176,45.6918,172873.0
2023-02-03 09:40:00,46.05,46.24,46.01,46.16,177437.0,45.6819,45.8704,45.6422,45.791,177437.0
2023-02-03 09:45:00,46.17,46.57,46.06,46.5,169428.0,45.801,46.1978,45.6918,46.1283,169428.0
2023-02-03 09:50:00,46.49,46.68,46.3,46.62,230751.0,46.1184,46.3069,45.9299,46.2474,230751.0
2023-02-03 09:55:00,46.62,46.68,46.42,46.52,99825.0,46.2474,46.3069,46.049,46.1482,99825.0
2023-02-03 10:00:00,46.45,46.55,46.09,46.28,215265.0,46.0787,46.1779,45.7216,45.9101,215265.0
2023-02-03 10:05:00,46.24,46.39,46.08,46.3,158956.0,45.8704,46.0192,45.7117,45.9299,158956.0
2023-02-03 10:10:00,46.29,46.73,46.17,46.72,113769.0,45.92,46.3565,45.801,46.3466,113769.0
2023-02-03 10:15:00,46.7,47.12,46.63,46.87,233814.0,46.3267,46.7434,46.2573,46.4954,233814.0
2023-02-03 10:20:00,46.88,47.28,46.84,47.18,116669.0,46.5053,46.9021,46.4656,46.8029,116669.0
2023-02-03 10:25:00,47.23,47.28,46.87,46.88,123646.0,46.8525,46.9021,46.4954,46.5053,123646.0
2023-02-03 10:30:00,46.9,47.19,46.75,47.18,81159.0,46.5251,46.8128,46.3763,46.8029,81159.0
2023-02-03 10:35:00,47.21,47.37,47.12,47.34,88679.0,46.8326,46.9914,46.7434,46.9616,88679.0
2023-02-03 10:40:00,47.32,47.43,47.2,47.33,72592.0,46.9418,47.0509,46.8227,46.9517,72592.0
2023-02-03 10:45:00,47.34,47.46,47.3,47.36,46550.0,46.9616,47.0806,46.9219,46.9814,46550.0
2023-02-03 10:50:00,47.37,47.37,47.15,47.17,79127.0,46.9914,46.9914,46.7731,46.793,79127.0
2023-02-03 10:55:00,47.17,47.18,46.88,47.09,81601.0,46.793,46.8029,46.5053,46.7136,81601.0
2023-02-03 11:00:00,47.07,47.3,47.06,47.16,37201.0,46.6938,46.9219,46.6838,46.783,37201.0
2023-02-03 11:05:00,47.18,47.27,47.1,47.16,28487.0,46.8029,46.8922,46.7235,46.783,28487.0
2023-02-03 11:10:00,47.18,47.34,47.16,47.33,38879.0,46.8029,46.9616,46.783,46.9517,38879.0
2023-02-03 11:15:00,47.35,47.42,47.22,47.22,37748.0,46.9715,47.041,46.8426,46.8426,37748.0
2023-02-03 11:20:00,47.23,47.35,47.11,47.31,39059.0,46.8525,46.9715,46.7334,46.9318,39059.0
2023-02-03 11:25:00,47.3,47.36,47.16,47.35,20065.0,46.9219,46.9814,46.783,46.9715,20065.0
2023-02-03 11:30:00,47.36,47.57,47.33,47.57,64283.0,46.9814,47.1898,46.9517,47.1898,64283.0
2023-02-03 11:35:00,47.56,47.62,47.23,47.32,81146.0,47.1798,47.2394,46.8525,46.9418,81146.0
2023-02-03 11:40:00,47.32,47.51,47.22,47.38,82802.0,46.9418,47.1302,46.8426,47.0013,82802.0
2023-02-03 11:45:00,47.39,47.42,47.04,47.04,128380.0,47.0112,47.041,46.664,46.664,128380.0
2023-02-03 11:50:00,47.03,47.24,47.0,47.14,59263.0,46.6541,46.8624,46.6243,46.7632,59263.0
2023-02-03 11:55:00,47.12,47.16,46.82,46.87,84672.0,46.7434,46.783,46.4458,46.4954,84672.0
2023-02-03 12:00:00,46.84,47.08,46.8,47.02,62454.0,46.4656,46.7037,46.4259,46.6442,62454.0
2023-02-03 12:05:00,47.01,47.17,46.99,47.06,44983.0,46.6342,46.793,46.6144,46.6838,44983.0
2023-02-03 12:10:00,47.06,47.25,47.06,47.23,27843.0,46.6838,46.8723,46.6838,46.8525,27843.0
2023-02-03 12:15:00,47.23,47.3,47.19,47.28,35613.0,46.8525,46.9219,46.8128,46.9021,35613.0
2023-02-03 12:20:00,47.28,47.35,47.2,47.33,32417.0,46.9021,46.9715,46.8227,46.9517,32417.0
2023-02-03 12:25:00,47.31,47.37,47.23,47.27,39848.0,46.9318,46.9914,46.8525,46.8922,39848.0
2023-02-03 12:30:00,47.27,47.29,47.22,47.24,46814.0,46.8922,46.912,46.8426,46.8624,46814.0
2023-02-03 12:35:00,47.26,47.32,47.22,47.23,38112.0,46.8822,46.9418,46.8426,46.8525,38112.0
2023-02-03 12:40:00,47.23,47.33,47.19,47.19,20473.0,46.8525,46.9517,46.8128,46.8128,20473.0
2023-02-03 12:45:00,47.22,47.29,47.07,47.09,31076.0,46.8426,46.912,46.6938,46.7136,31076.0
2023-02-03 12:50:00,47.1,47.14,46.93,46.99,91816.0,46.7235,46.7632,46.5549,46.6144,91816.0
2023-02-03 12:55:00,46.99,47.01,46.46,46.51,273603.0,46.6144,46.6342,46.0886,46.1382,273603.0
2023-02-03 13:00:00,46.52,46.57,46.39,46.41,287963.0,46.1482,46.1978,46.0192,46.039,287963.0
2023-02-03 13:05:00,46.45,46.55,46.19,46.19,178057.0,46.0787,46.1779,45.8208,45.8208,178057.0
2023-02-03 13:10:00,46.21,46.35,46.12,46.35,85971.0,45.8406,45.9795,45.7514,45.9795,85971.0
2023-02-03 13:15:00,46.35,46.41,46.27,46.33,80154.0,45.9795,46.039,45.9002,45.9597,80154.0
2023-02-03 13:20:00,46.33,46.45,46.26,46.32,103202.0,45.9597,46.0787,45.8902,45.9498,103202.0
2023-02-03 13:25:00,46.34,46.41,46.24,46.26,59940.0,45.9696,46.039,45.8704,45.8902,59940.0
2023-02-03 13:30:00,46.24,46.25,46.01,46.05,116216.0,45.8704,45.8803,45.6422,45.6819,116216.0
2023-02-03 13:35:00,46.02,46.21,45.99,46.12,94521.0,45.6522,45.8406,45.6224,45.7514,94521.0
2023-02-03 13:40:00,46.08,46.13,45.87,45.89,86542.0,45.7117,45.7613,45.5034,45.5232,86542.0
2023-02-03 13:45:00,45.87,46.07,45.7,46.01,122307.0,45.5034,45.7018,45.3347,45.6422,122307.0
2023-02-03 13:50:00,46.02,46.29,46.01,46.27,80835.0,45.6522,45.92,45.6422,45.9002,80835.0
2023-02-03 13:55:00,46.26,46.32,46.09,46.11,47542.0,45.8902,45.9498,45.7216,45.7414,47542.0
2023-02-03 14:00:00,46.11,46.16,45.98,46.01,38548.0,45.7414,45.791,45.6125,45.6422,38548.0
2023-02-03 14:05:00,46.01,46.16,45.91,46.05,42234.0,45.6422,45.791,45.543,45.6819,42234.0
2023-02-03 14:10:00,46.09,46.1,45.9,46.1,28185.0,45.7216,45.7315,45.5331,45.7315,28185.0
2023-02-03 14:15:00,46.11,46.11,45.81,45.86,58278.0,45.7414,45.7414,45.4438,45.4934,58278.0
2023-02-03 14:20:00,45.89,45.99,45.79,45.79,34723.0,45.5232,45.6224,45.424,45.424,34723.0
2023-02-03 14:25:00,45.82,45.96,45.76,45.94,52966.0,45.4538,45.5926,45.3942,45.5728,52966.0
2023-02-03 14:30:00,45.91,45.94,45.72,45.84,42003.0,45.543,45.5728,45.3546,45.4736,42003.0
2023-02-03 14:35:00,45.84,46.12,45.83,46.11,68360.0,45.4736,45.7514,45.4637,45.7414,68360.0
2023-02-03 14:40:00,46.1,46.16,45.93,45.94,252801.0,45.7315,45.791,45.5629,45.5728,252801.0
2023-02-03 14:45:00,45.94,45.95,45.83,45.93,53290.0,45.5728,45.5827,45.4637,45.5629,53290.0
2023-02-03 14:50:00,45.92,45.92,45.76,45.85,42485.0,45.553,45.553,45.3942,45.4835,42485.0
2023-02-03 14:55:00,45.85,45.9,45.58,45.66,545319.0,45.4835,45.5331,45.2157,45.295,545319.0
2023-02-03 15:00:00,45.66,45.66,45.42,45.52,101651.0,45.295,45.295,45.057,45.1562,101651.0
2023-02-03 15:05:00,45.51,45.68,45.44,45.65,45475.0,45.1462,45.3149,45.0768,45.2851,45475.0
2023-02-03 15:10:00,45.64,45.79,45.59,45.77,56918.0,45.2752,45.424,45.2256,45.4042,56918.0
2023-02-03 15:15:00,45.75,45.96,45.69,45.89,88050.0,45.3843,45.5926,45.3248,45.5232,88050.0
2023-02-03 15:20:00,45.89,45.92,45.76,45.84,54739.0,45.5232,45.553,45.3942,45.4736,54739.0
2023-02-03 15:25:00,45.85,45.95,45.77,45.78,60903.0,45.4835,45.5827,45.4042,45.4141,60903.0
2023-02-03 15:30:00,45.78,45.89,45.66,45.67,91590.0,45.4141,45.5232,45.295,45.305,91590.0
2023-02-03 15:35:00,45.66,45.76,45.63,45.68,49962.0,45.295,45.3942,45.2653,45.3149,49962.0
2023-02-03 15:40:00,45.68,45.83,45.67,45.7,30761.0,45.3149,45.4637,45.305,45.3347,30761.0
2023-02-03 15:45:00,45.69,45.78,45.59,45.62,50984.0,45.3248,45.4141,45.2256,45.2554,50984.0
2023-02-03 15:50:00,45.62,45.88,45.56,45.84,100773.0,45.2554,45.5133,45.1958,45.4736,100773.0
2023-02-03 15:55:00,45.86,45.91,45.71,45.72,159401.0,45.4934,45.543,45.3446,45.3546,159401.0
2023-02-06 09:30:00,44.93,45.28,44.87,45.26,233878.0,44.5709,44.9181,44.5113,44.8982,233878.0
2023-02-06 09:35:00,45.25,45.33,44.99,45.09,88094.0,44.8883,44.9677,44.6304,44.7296,88094.0
2023-02-06 09:40:00,45.09,45.25,45.0,45.15,211789.0,44.7296,44.8883,44.6403,44.7891,211789.0
2023-02-06 09:45:00,45.07,45.35,45.05,45.2,60144.0,44.7097,44.9875,44.6899,44.8387,60144.0
2023-02-06 09:50:00,45.22,45.31,44.97,45.12,46261.0,44.8586,44.9478,44.6105,44.7593,46261.0
2023-02-06 09:55:00,45.14,45.24,45.02,45.2,29668.0,44.7792,44.8784,44.6601,44.8387,29668.0
2023-02-06 10:00:00,45.22,45.47,45.12,45.37,114216.0,44.8586,45.1066,44.7593,45.0074,114216.0
2023-02-06 10:05:00,45.39,45.51,45.26,45.51,47624.0,45.0272,45.1462,44.8982,45.1462,47624.0
2023-02-06 10:10:00,45.52,45.52,45.19,45.23,49434.0,45.1562,45.1562,44.8288,44.8685,49434.0
2023-02-06 10:15:00,45.21,45.21,44.94,44.96,71703.0,44.8486,44.8486,44.5808,44.6006,71703.0
2023-02-06 10:20:00,44.95,44.95,44.75,44.8,94702.0,44.5907,44.5907,44.3923,44.4419,94702.0
2023-02-06 10:25:00,44.81,44.87,44.67,44.74,57905.0,44.4518,44.5113,44.3129,44.3824,57905.0
2023-02-06 10:30:00,44.73,44.76,44.54,44.74,59676.0,44.3725,44.4022,44.184,44.3824,59676.0
2023-02-06 10:35:00,44.76,44.84,44.67,44.76,92124.0,44.4022,44.4816,44.3129,44.4022,92124.0
2023-02-06 10:40:00,44.78,44.88,44.74,44.84,55769.0,44.4221,44.5213,44.3824,44.4816,55769.0
2023-02-06 10:45:00,44.85,44.98,44.79,44.98,42288.0,44.4915,44.6205,44.432,44.6205,42288.0
2023-02-06 10:50:00,44.97,45.26,44.94,45.21,95540.0,44.6105,44.8982,44.5808,44.8486,95540.0
2023-02-06 10:55:00,45.22,45.32,45.17,45.25,55673.0,44.8586,44.9578,44.809,44.8883,55673.0
2023-02-06 11:00:00,45.27,45.3,45.17,45.17,39840.0,44.9082,44.9379,44.809,44.809,39840.0
2023-02-06 11:05:00,45.18,45.41,45.15,45.16,86018.0,44.8189,45.047,44.7891,44.799,86018.0
2023-02-06 11:10:00,45.16,45.23,45.11,45.19,36113.0,44.799,44.8685,44.7494,44.8288,36113.0
2023-02-06 11:15:00,45.19,45.45,45.19,45.42,32742.0,44.8288,45.0867,44.8288,45.057,32742.0
2023-02-06 11:20:00,45.41,45.46,45.34,45.42,26805.0,45.047,45.0966,44.9776,45.057,26805.0
2023-02-06 11:25:00,45.44,45.56,45.42,45.52,24706.0,45.0768,45.1958,45.057,45.1562,24706.0
2023-02-06 11:30:00,45.55,45.63,45.45,45.45,85430.0,45.1859,45.2653,45.0867,45.0867,85430.0
2023-02-06 11:35:00,45.45,45.49,45.43,45.44,19950.0,45.0867,45.1264,45.0669,45.0768,19950.0
2023-02-06 11:40:00,45.44,45.45,45.33,45.4,51934.0,45.0768,45.0867,44.9677,45.0371,51934.0
2023-02-06 11:45:00,45.4,45.43,45.22,45.26,12643.0,45.0371,45.0669,44.8586,44.8982,12643.0
2023-02-06 11:50:00,45.25,45.35,45.19,45.25,26380.0,44.8883,44.9875,44.8288,44.8883,26380.0
2023-02-06 11:55:00,45.25,45.27,45.08,45.14,32602.0,44.8883,44.9082,44.7197,44.7792,32602.0
2023-02-06 12:00:00,45.14,45.15,44.99,45.05,40985.0,44.7792,44.7891,44.6304,44.6899,40985.0
2023-02-06 12:05:00,45.07,45.21,45.07,45.18,16721.0,44.7097,44.8486,44.7097,44.8189,16721.0
2023-02-06 12:10:00,45.2,45.25,45.17,45.18,17891.0,44.8387,44.8883,44.809,44.8189,17891.0
2023-02-06 12:15:00,45.16,45.22,45.02,45.02,11081.0,44.799,44.8586,44.6601,44.6601,11081.0
2023-02-06 12:20:00,45.04,45.14,45.01,45.08,9367.0,44.68,44.7792,44.6502,44.7197,9367.0
2023-02-06 12:25:00,45.11,45.15,45.06,45.1,14894.0,44.7494,44.7891,44.6998,44.7395,14894.0
2023-02-06 12:30:00,45.13,45.27,45.11,45.23,30974.0,44.7693,44.9082,44.7494,44.8685,30974.0
2023-02-06 12:35:00,45.25,45.34,45.23,45.25,24261.0,44.8883,44.9776,44.8685,44.8883,24261.0
2023-02-06 12:40:00,45.24,45.33,45.14,45.16,18017.0,44.8784,44.9677,44.7792,44.799,18017.0
2023-02-06 12:45:00,45.2,45.32,45.2,45.29,11283.0,44.8387,44.9578,44.8387,44.928,11283.0
2023-02-06 12:50:00,45.29,45.3,45.15,45.16,5735.0,44.928,44.9379,44.7891,44.799,5735.0
2023-02-06 12:55:00,45.16,45.22,45.14,45.16,180186.0,44.799,44.8586,44.7792,44.799,180186.0
2023-02-06 13:00:00,45.16,45.19,45.03,45.07,19453.0,44.799,44.8288,44.6701,44.7097,19453.0
2023-02-06 13:05:00,45.09,45.19,45.01,45.12,43724.0,44.7296,44.8288,44.6502,44.7593,43724.0
2023-02-06 13:10:00,45.12,45.17,44.9,45.15,34403.0,44.7593,44.809,44.5411,44.7891,34403.0
2023-02-06 13:15:00,45.15,45.18,45.1,45.18,14366.0,44.7891,44.8189,44.7395,44.8189,14366.0
2023-02-06 13:20:00,45.15,45.2,45.06,45.1,27382.0,44.7891,44.8387,44.6998,44.7395,27382.0
2023-02-06 13:25:00,45.09,45.12,44.96,44.96,23582.0,44.7296,44.7593,44.6006,44.6006,23582.0
2023-02-06 13:30:00,44.95,45.04,44.94,45.01,7327.0,44.5907,44.68,44.5808,44.6502,7327.0
2023-02-06 13:35:00,45.03,45.06,44.97,45.01,13516.0,44.6701,44.6998,44.6105,44.6502,13516.0
2023-02-06 13:40:00,45.01,45.01,44.88,44.97,20481.0,44.6502,44.6502,44.5213,44.6105,20481.0
2023-02-06 13:45:00,44.97,45.0,44.9,44.92,14957.0,44.6105,44.6403,44.5411,44.5609,14957.0
2023-02-06 13:50:00,44.93,45.05,44.93,44.97,19584.0,44.5709,44.6899,44.5709,44.6105,19584.0
2023-02-06 13:55:00,44.95,45.08,44.95,45.07,11375.0,44.5907,44.7197,44.5907,44.7097,11375.0
2023-02-06 14:00:00,45.07,45.26,45.07,45.19,51618.0,44.7097,44.8982,44.7097,44.8288,51618.0
2023-02-06 14:05:00,45.2,45.23,45.15,45.21,10800.0,44.8387,44.8685,44.7891,44.8486,10800.0
2023-02-06 14:10:00,45.22,45.29,45.19,45.24,43351.0,44.8586,44.928,44.8288,44.8784,43351.0
2023-02-06 14:15:00,45.24,45.38,45.24,45.33,69206.0,44.8784,45.0173,44.8784,44.9677,69206.0
2023-02-06 14:20:00,45.33,45.38,45.26,45.26,24141.0,44.9677,45.0173,44.8982,44.8982,24141.0
2023-02-06 14:25:00,45.24,45.27,45.17,45.21,10611.0,44.8784,44.9082,44.809,44.8486,10611.0
2023-02-06 14:30:00,45.2,45.21,45.09,45.09,16615.0,44.8387,44.8486,44.7296,44.7296,16615.0
2023-02-06 14:35:00,45.1,45.13,45.04,45.06,30284.0,44.7395,44.7693,44.68,44.6998,30284.0
2023-02-06 14:40:00,45.05,45.1,44.94,45.08,36143.0,44.6899,44.7395,44.5808,44.7197,36143.0
2023-02-06 14:45:00,45.07,45.11,45.02,45.09,14244.0,44.7097,44.7494,44.6601,44.7296,14244.0
2023-02-06 14:50:00,45.08,45.09,45.01,45.09,18702.0,44.7197,44.7296,44.6502,44.7296,18702.0
2023-02-06 14:55:00,45.08,45.11,45.0,45.07,11408.0,44.7197,44.7494,44.6403,44.7097,11408.0
2023-02-06 15:00:00,45.07,45.12,45.03,45.05,9868.0,44.7097,44.7593,44.6701,44.6899,9868.0
2023-02-06 15:05:00,45.05,45.05,44.91,45.0,23937.0,44.6899,44.6899,44.551,44.6403,23937.0
2023-02-06 15:10:00,44.99,45.0,44.83,44.85,54266.0,44.6304,44.6403,44.4717,44.4915,54266.0
2023-02-06 15:15:00,44.83,44.93,44.75,44.87,29795.0,44.4717,44.5709,44.3923,44.5113,29795.0
2023-02-06 15:20:00,44.89,44.94,44.77,44.77,24418.0,44.5312,44.5808,44.4121,44.4121,24418.0
2023-02-06 15:25:00,44.78,44.81,44.7,44.75,28501.0,44.4221,44.4518,44.3427,44.3923,28501.0
2023-02-06 15:30:00,44.73,44.87,44.63,44.84,53032.0,44.3725,44.5113,44.2733,44.4816,53032.0
2023-02-06 15:35:00,44.86,44.97,44.85,44.88,27524.0,44.5014,44.6105,44.4915,44.5213,27524.0
2023-02-06 15:40:00,44.9,44.95,44.86,44.88,16276.0,44.5411,44.5907,44.5014,44.5213,16276.0
2023-02-06 15:45:00,44.88,44.93,44.77,44.82,38086.0,44.5213,44.5709,44.4121,44.4617,38086.0
2023-02-06 15:50:00,44.81,45.08,44.81,45.01,110152.0,44.4518,44.7197,44.4518,44.6502,110152.0
2023-02-06 15:55:00,44.99,45.0,44.9,44.96,216199.0,44.6304,44.6403,44.5411,44.6006,216199.0
2023-02-07 09:30:00,44.91,45.04,44.84,44.91,133150.0,44.551,44.68,44.4816,44.551,133150.0
2023-02-07 09:35:00,44.9,45.07,44.8,45.04,71253.0,44.5411,44.7097,44.4419,44.68,71253.0
2023-02-07 09:40:00,45.05,45.16,44.96,45.14,41131.0,44.6899,44.799,44.6006,44.7792,41131.0
2023-02-07 09:45:00,45.08,45.13,44.93,45.03,49640.0,44.7197,44.7693,44.5709,44.6701,49640.0
2023-02-07 09:50:00,45.02,45.25,44.9,45.01,71264.0,44.6601,44.8883,44.5411,44.6502,71264.0
2023-02-07 09:55:00,45.05,45.08,44.8,44.86,35281.0,44.6899,44.7197,44.4419,44.5014,35281.0
2023-02-07 10:00:00,44.87,44.9,44.76,44.84,18265.0,44.5113,44.5411,44.4022,44.4816,18265.0
2023-02-07 10:05:00,44.84,44.97,44.77,44.77,42686.0,44.4816,44.6105,44.4121,44.4121,42686.0
2023-02-07 10:10:00,44.75,44.89,44.71,44.85,43383.0,44.3923,44.5312,44.3526,44.4915,43383.0
2023-02-07 10:15:00,44.86,45.01,44.8,45.01,53060.0,44.5014,44.6502,44.4419,44.6502,53060.0
2023-02-07 10:20:00,45.03,45.04,44.94,44.96,31603.0,44.6701,44.68,44.5808,44.6006,31603.0
2023-02-07 10:25:00,44.97,45.0,44.78,44.83,30270.0,44.6105,44.6403,44.4221,44.4717,30270.0
2023-02-07 10:30:00,44.84,45.0,44.84,44.9,30344.0,44.4816,44.6403,44.4816,44.5411,30344.0
2023-02-07 10:35:00,44.92,45.04,44.88,45.0,16650.0,44.5609,44.68,44.5213,44.6403,16650.0
2023-02-07 10:40:00,44.98,45.07,44.95,45.07,16355.0,44.6205,44.7097,44.5907,44.7097,16355.0
2023-02-07 10:45:00,45.09,45.1,45.01,45.04,26500.0,44.7296,44.7395,44.6502,44.68,26500.0
2023-02-07 10:50:00,45.06,45.13,44.99,45.03,37260.0,44.6998,44.7693,44.6304,44.6701,37260.0
2023-02-07 10:55:00,45.01,45.06,44.94,44.98,12551.0,44.6502,44.6998,44.5808,44.6205,12551.0
2023-02-07 11:00:00,44.98,45.06,44.98,45.03,16162.0,44.6205,44.6998,44.6205,44.6701,16162.0
2023-02-07 11:05:00,45.0,45.3,45.0,45.26,94986.0,44.6403,44.9379,44.6403,44.8982,94986.0
2023-02-07 11:10:00,45.25,45.3,45.2,45.25,21169.0,44.8883,44.9379,44.8387,44.8883,21169.0
2023-02-07 11:15:00,45.27,45.32,45.23,45.23,204985.0,44.9082,44.9578,44.8685,44.8685,204985.0
2023-02-07 11:20:00,45.23,45.27,45.18,45.23,14770.0,44.8685,44.9082,44.8189,44.8685,14770.0
2023-02-07 11:25:00,45.22,45.34,45.21,45.28,22709.0,44.8586,44.9776,44.8486,44.9181,22709.0
2023-02-07 11:30:00,45.29,45.54,45.28,45.47,71279.0,44.928,45.176,44.9181,45.1066,71279.0
2023-02-07 11:35:00,45.48,45.52,45.44,45.46,45378.0,45.1165,45.1562,45.0768,45.0966,45378.0
2023-02-07 11:40:00,45.44,45.49,45.41,45.46,17888.0,45.0768,45.1264,45.047,45.0966,17888.0
2023-02-07 11:45:00,45.47,45.52,45.44,45.47,34393.0,45.1066,45.1562,45.0768,45.1066,34393.0
2023-02-07 11:50:00,45.48,45.5,45.4,45.4,11881.0,45.1165,45.1363,45.0371,45.0371,11881.0
2023-02-07 11:55:00,45.4,45.46,45.38,45.38,20987.0,45.0371,45.0966,45.0173,45.0173,20987.0
2023-02-07 12:00:00,45.37,45.46,45.34,45.46,10441.0,45.0074,45.0966,44.9776,45.0966,10441.0
2023-02-07 12:05:00,45.43,45.47,45.4,45.42,23267.0,45.0669,45.1066,45.0371,45.057,23267.0
2023-02-07 12:10:00,45.4,45.46,45.35,45.41,202671.0,45.0371,45.0966,44.9875,45.047,202671.0
2023-02-07 12:15:00,45.4,45.4,45.36,45.36,9030.0,45.0371,45.0371,44.9974,44.9974,9030.0
2023-02-07 12:20:00,45.35,45.36,45.14,45.18,37920.0,44.9875,44.9974,44.7792,44.8189,37920.0
2023-02-07 12:25:00,45.18,45.23,45.14,45.19,11193.0,44.8189,44.8685,44.7792,44.8288,11193.0
2023-02-07 12:30:00,45.17,45.26,45.17,45.18,12589.0,44.809,44.8982,44.809,44.8189,12589.0
2023-02-07 12:35:00,45.21,45.28,45.18,45.27,16342.0,44.8486,44.9181,44.8189,44.9082,16342.0
2023-02-07 12:40:00,45.26,45.78,45.19,45.66,225126.0,44.8982,45.4141,44.8288,45.295,225126.0
2023-02-07 12:45:00,45.66,46.26,45.66,46.26,407109.0,45.295,45.8902,45.295,45.8902,407109.0
2023-02-07 12:50:00,46.28,46.59,46.09,46.54,264711.0,45.9101,46.2176,45.7216,46.168,264711.0
2023-02-07 12:55:00,46.55,46.85,46.48,46.59,233747.0,46.1779,46.4755,46.1085,46.2176,233747.0
2023-02-07 13:00:00,46.6,46.75,46.22,46.24,286827.0,46.2275,46.3763,45.8506,45.8704,286827.0
2023-02-07 13:05:00,46.25,46.45,46.11,46.21,250003.0,45.8803,46.0787,45.7414,45.8406,250003.0
2023-02-07 13:10:00,46.23,46.31,45.94,45.96,171741.0,45.8605,45.9398,45.5728,45.5926,171741.0
2023-02-07 13:15:00,45.95,46.01,45.46,45.91,290270.0,45.5827,45.6422,45.0966,45.543,290270.0
2023-02-07 13:20:00,45.91,45.94,45.55,45.62,137837.0,45.543,45.5728,45.1859,45.2554,137837.0
2023-02-07 13:25:00,45.62,45.82,45.19,45.2,178167.0,45.2554,45.4538,44.8288,44.8387,178167.0
2023-02-07 13:30:00,45.18,45.18,44.59,44.59,350128.0,44.8189,44.8189,44.2336,44.2336,350128.0
2023-02-07 13:35:00,44.59,44.96,44.57,44.87,343870.0,44.2336,44.6006,44.2137,44.5113,343870.0
2023-02-07 13:40:00,44.9,45.18,44.8,44.86,246078.0,44.5411,44.8189,44.4419,44.5014,246078.0
2023-02-07 13:45:00,44.83,44.91,44.62,44.68,137955.0,44.4717,44.551,44.2633,44.3229,137955.0
2023-02-07 13:50:00,44.67,44.95,44.6,44.93,128268.0,44.3129,44.5907,44.2435,44.5709,128268.0
2023-02-07 13:55:00,44.94,45.04,44.85,44.96,122707.0,44.5808,44.68,44.4915,44.6006,122707.0
2023-02-07 14:00:00,44.96,45.37,44.95,45.35,136639.0,44.6006,45.0074,44.5907,44.9875,136639.0
2023-02-07 14:05:00,45.34,45.72,45.3,45.61,208843.0,44.9776,45.3546,44.9379,45.2454,208843.0
2023-02-07 14:10:00,45.61,45.83,45.58,45.74,105258.0,45.2454,45.4637,45.2157,45.3744,105258.0
2023-02-07 14:15:00,45.76,45.97,45.76,45.91,108712.0,45.3942,45.6026,45.3942,45.543,108712.0
2023-02-07 14:20:00,45.89,45.94,45.72,45.87,81611.0,45.5232,45.5728,45.3546,45.5034,81611.0
2023-02-07 14:25:00,45.87,45.97,45.75,45.82,72381.0,45.5034,45.6026,45.3843,45.4538,72381.0
2023-02-07 14:30:00,45.83,46.24,45.77,46.17,181621.0,45.4637,45.8704,45.4042,45.801,181621.0
2023-02-07 14:35:00,46.17,46.2,46.1,46.15,92222.0,45.801,45.8307,45.7315,45.7811,92222.0
2023-02-07 14:40:00,46.14,46.31,46.06,46.07,48247.0,45.7712,45.9398,45.6918,45.7018,48247.0
2023-02-07 14:45:00,46.09,46.23,46.09,46.19,32536.0,45.7216,45.8605,45.7216,45.8208,32536.0
2023-02-07 14:50:00,46.19,46.37,46.12,46.35,62132.0,45.8208,45.9994,45.7514,45.9795,62132.0
2023-02-07 14:55:00,46.34,46.35,46.22,46.29,45655.0,45.9696,45.9795,45.8506,45.92,45655.0
2023-02-07 15:00:00,46.29,46.51,46.19,46.19,120220.0,45.92,46.1382,45.8208,45.8208,120220.0
2023-02-07 15:05:00,46.19,46.27,46.01,46.06,60537.0,45.8208,45.9002,45.6422,45.6918,60537.0
2023-02-07 15:10:00,46.08,46.24,46.08,46.2,22611.0,45.7117,45.8704,45.7117,45.8307,22611.0
2023-02-07 15:15:00,46.23,46.41,46.22,46.39,60507.0,45.8605,46.039,45.8506,46.0192,60507.0
2023-02-07 15:20:00,46.39,46.53,46.38,46.49,43937.0,46.0192,46.1581,46.0093,46.1184,43937.0
2023-02-07 15:25:00,46.49,46.67,46.45,46.64,73120.0,46.1184,46.297,46.0787,46.2672,73120.0
2023-02-07 15:30:00,46.65,46.67,46.59,46.65,35144.0,46.2771,46.297,46.2176,46.2771,35144.0
2023-02-07 15:35:00,46.62,46.68,46.52,46.68,63706.0,46.2474,46.3069,46.1482,46.3069,63706.0
2023-02-07 15:40:00,46.66,46.71,46.62,46.68,46981.0,46.287,46.3366,46.2474,46.3069,46981.0
2023-02-07 15:45:00,46.69,46.87,46.66,46.8,122491.0,46.3168,46.4954,46.287,46.4259,122491.0
2023-02-07 15:50:00,46.81,47.14,46.81,47.13,199982.0,46.4358,46.7632,46.4358,46.7533,199982.0
2023-02-07 15:55:00,47.13,47.14,46.76,46.82,225698.0,46.7533,46.7632,46.3862,46.4458,225698.0
2023-02-08 09:30:00,46.39,46.52,46.18,46.36,182406.0,46.0192,46.1482,45.8109,45.9894,182406.0
2023-02-08 09:35:00,46.35,46.54,46.31,46.53,167939.0,45.9795,46.168,45.9398,46.1581,167939.0
2023-02-08 09:40:00,46.52,46.68,46.48,46.62,95834.0,46.1482,46.3069,46.1085,46.2474,95834.0
2023-02-08 09:45:00,46.62,46.64,46.42,46.42,80784.0,46.2474,46.2672,46.049,46.049,80784.0
2023-02-08 09:50:00,46.4,46.4,46.03,46.15,92538.0,46.0291,46.0291,45.6621,45.7811,92538.0
2023-02-08 09:55:00,46.14,46.34,46.03,46.31,43594.0,45.7712,45.9696,45.6621,45.9398,43594.0
2023-02-08 10:00:00,46.29,46.29,46.04,46.17,180043.0,45.92,45.92,45.672,45.801,180043.0
2023-02-08 10:05:00,46.21,46.22,45.97,46.16,87636.0,45.8406,45.8506,45.6026,45.791,87636.0
2023-02-08 10:10:00,46.14,46.32,46.13,46.26,30553.0,45.7712,45.9498,45.7613,45.8902,30553.0
2023-02-08 10:15:00,46.26,46.53,46.25,46.47,77839.0,45.8902,46.1581,45.8803,46.0986,77839.0
2023-02-08 10:20:00,46.47,46.47,46.11,46.18,33126.0,46.0986,46.0986,45.7414,45.8109,33126.0
2023-02-08 10:25:00,46.17,46.19,46.01,46.07,33195.0,45.801,45.8208,45.6422,45.7018,33195.0
2023-02-08 10:30:00,46.04,46.05,45.59,45.64,78731.0,45.672,45.6819,45.2256,45.2752,78731.0
2023-02-08 10:35:00,45.64,45.88,45.6,45.86,102615.0,45.2752,45.5133,45.2355,45.4934,102615.0
2023-02-08 10:40:00,45.85,45.89,45.73,45.73,22432.0,45.4835,45.5232,45.3645,45.3645,22432.0
2023-02-08 10:45:00,45.74,45.85,45.69,45.8,29983.0,45.3744,45.4835,45.3248,45.4339,29983.0
2023-02-08 10:50:00,45.76,45.79,45.55,45.74,25497.0,45.3942,45.424,45.1859,45.3744,25497.0
2023-02-08 10:55:00,45.73,45.77,45.63,45.65,32700.0,45.3645,45.4042,45.2653,45.2851,32700.0
2023-02-08 11:00:00,45.6,45.68,45.49,45.6,39790.0,45.2355,45.3149,45.1264,45.2355,39790.0
2023-02-08 11:05:00,45.6,45.63,45.42,45.53,50772.0,45.2355,45.2653,45.057,45.1661,50772.0
2023-02-08 11:10:00,45.53,45.57,45.32,45.34,66803.0,45.1661,45.2058,44.9578,44.9776,66803.0
2023-02-08 11:15:00,45.34,45.52,45.3,45.5,40518.0,44.9776,45.1562,44.9379,45.1363,40518.0
2023-02-08 11:20:00,45.49,45.49,45.12,45.15,57623.0,45.1264,45.1264,44.7593,44.7891,57623.0
2023-02-08 11:25:00,45.16,45.16,44.97,45.09,63497.0,44.799,44.799,44.6105,44.7296,63497.0
2023-02-08 11:30:00,45.05,45.14,44.96,45.0,33496.0,44.6899,44.7792,44.6006,44.6403,33496.0
2023-02-08 11:35:00,45.01,45.22,45.01,45.16,47474.0,44.6502,44.8586,44.6502,44.799,47474.0
2023-02-08 11:40:00,45.18,45.18,45.01,45.07,18309.0,44.8189,44.8189,44.6502,44.7097,18309.0
2023-02-08 11:45:00,45.05,45.19,45.05,45.14,33327.0,44.6899,44.8288,44.6899,44.7792,33327.0
2023-02-08 11:50:00,45.14,45.24,45.1,45.21,48765.0,44.7792,44.8784,44.7395,44.8486,48765.0
2023-02-08 11:55:00,45.19,45.44,45.18,45.43,53513.0,44.8288,45.0768,44.8189,45.0669,53513.0
2023-02-08 12:00:00,45.41,45.41,45.19,45.2,13213.0,45.047,45.047,44.8288,44.8387,13213.0
2023-02-08 12:05:00,45.18,45.31,45.15,45.29,23635.0,44.8189,44.9478,44.7891,44.928,23635.0
2023-02-08 12:10:00,45.29,45.39,45.22,45.22,14879.0,44.928,45.0272,44.8586,44.8586,14879.0
2023-02-08 12:15:00,45.19,45.38,45.19,45.38,9697.0,44.8288,45.0173,44.8288,45.0173,9697.0
2023-02-08 12:20:00,45.38,45.53,45.38,45.48,19751.0,45.0173,45.1661,45.0173,45.1165,19751.0
2023-02-08 12:25:00,45.46,45.49,45.36,45.49,9139.0,45.0966,45.1264,44.9974,45.1264,9139.0
2023-02-08 12:30:00,45.49,45.57,45.34,45.34,37376.0,45.1264,45.2058,44.9776,44.9776,37376.0
2023-02-08 12:35:00,45.3,45.39,45.17,45.17,30666.0,44.9379,45.0272,44.809,44.809,30666.0
2023-02-08 12:40:00,45.2,45.26,45.15,45.26,11799.0,44.8387,44.8982,44.7891,44.8982,11799.0
2023-02-08 12:45:00,45.27,45.39,45.27,45.39,13293.0,44.9082,45.0272,44.9082,45.0272,13293.0
2023-02-08 12:50:00,45.42,45.47,45.4,45.4,10175.0,45.057,45.1066,45.0371,45.0371,10175.0
2023-02-08 12:55:00,45.42,45.52,45.35,45.51,6126.0,45.057,45.1562,44.9875,45.1462,6126.0
2023-02-08 13:00:00,45.52,45.61,45.46,45.58,52945.0,45.1562,45.2454,45.0966,45.2157,52945.0
2023-02-08 13:05:00,45.56,45.73,45.45,45.61,29883.0,45.1958,45.3645,45.0867,45.2454,29883.0
2023-02-08 13:10:00,45.61,45.66,45.52,45.55,14151.0,45.2454,45.295,45.1562,45.1859,14151.0
2023-02-08 13:15:00,45.55,45.61,45.43,45.5,27451.0,45.1859,45.2454,45.0669,45.1363,27451.0
2023-02-08 13:20:00,45.55,45.63,45.48,45.6,16742.0,45.1859,45.2653,45.1165,45.2355,16742.0
2023-02-08 13:25:00,45.62,45.62,45.36,45.36,23659.0,45.2554,45.2554,44.9974,44.9974,23659.0
2023-02-08 13:30:00,45.35,45.38,45.25,45.27,23582.0,44.9875,45.0173,44.8883,44.9082,23582.0
2023-02-08 13:35:00,45.25,45.35,45.11,45.2,25209.0,44.8883,44.9875,44.7494,44.8387,25209.0
2023-02-08 13:40:00,45.21,45.25,45.15,45.24,13275.0,44.8486,44.8883,44.7891,44.8784,13275.0
2023-02-08 13:45:00,45.22,45.28,45.16,45.2,11528.0,44.8586,44.9181,44.799,44.8387,11528.0
2023-02-08 13:50:00,45.19,45.25,45.17,45.2,6600.0,44.8288,44.8883,44.809,44.8387,6600.0
2023-02-08 13:55:00,45.19,45.33,45.19,45.32,16438.0,44.8288,44.9677,44.8288,44.9578,16438.0
2023-02-08 14:00:00,45.33,45.35,45.19,45.33,24251.0,44.9677,44.9875,44.8288,44.9677,24251.0
2023-02-08 14:05:00,45.34,45.37,45.24,45.32,7856.0,44.9776,45.0074,44.8784,44.9578,7856.0
2023-02-08 14:10:00,45.36,45.46,45.32,45.44,38543.0,44.9974,45.0966,44.9578,45.0768,38543.0
2023-02-08 14:15:00,45.45,45.56,45.43,45.53,29412.0,45.0867,45.1958,45.0669,45.1661,29412.0
2023-02-08 14:20:00,45.52,45.52,45.39,45.39,11840.0,45.1562,45.1562,45.0272,45.0272,11840.0
2023-02-08 14:25:00,45.39,45.4,45.27,45.3,20862.0,45.0272,45.0371,44.9082,44.9379,20862.0
2023-02-08 14:30:00,45.3,45.37,45.27,45.29,343970.0,44.9379,45.0074,44.9082,44.928,343970.0
2023-02-08 14:35:00,45.33,45.4,45.31,45.38,17242.0,44.9677,45.0371,44.9478,45.0173,17242.0
2023-02-08 14:40:00,45.39,45.41,45.09,45.22,59079.0,45.0272,45.047,44.7296,44.8586,59079.0
2023-02-08 14:45:00,45.21,45.22,45.1,45.13,34883.0,44.8486,44.8586,44.7395,44.7693,34883.0
2023-02-08 14:50:00,45.14,45.25,45.14,45.22,5573.0,44.7792,44.8883,44.7792,44.8586,5573.0
2023-02-08 14:55:00,45.21,45.34,45.21,45.31,17726.0,44.8486,44.9776,44.8486,44.9478,17726.0
2023-02-08 15:00:00,45.31,45.33,45.11,45.11,34026.0,44.9478,44.9677,44.7494,44.7494,34026.0
2023-02-08 15:05:00,45.13,45.13,44.98,45.07,54546.0,44.7693,44.7693,44.6205,44.7097,54546.0
2023-02-08 15:10:00,45.06,45.07,44.94,45.0,25576.0,44.6998,44.7097,44.5808,44.6403,25576.0
2023-02-08 15:15:00,45.0,45.09,44.93,44.93,51730.0,44.6403,44.7296,44.5709,44.5709,51730.0
2023-02-08 15:20:00,44.94,45.14,44.94,45.1,25462.0,44.5808,44.7792,44.5808,44.7395,25462.0
2023-02-08 15:25:00,45.1,45.11,45.01,45.06,14496.0,44.7395,44.7494,44.6502,44.6998,14496.0
2023-02-08 15:30:00,45.05,45.22,45.04,45.04,55947.0,44.6899,44.8586,44.68,44.68,55947.0
2023-02-08 15:35:00,45.06,45.21,45.06,45.21,34567.0,44.6998,44.8486,44.6998,44.8486,34567.0
2023-02-08 15:40:00,45.19,45.28,45.15,45.21,59104.0,44.8288,44.9181,44.7891,44.8486,59104.0
2023-02-08 15:45:00,45.22,45.22,45.08,45.1,46655.0,44.8586,44.8586,44.7197,44.7395,46655.0
2023-02-08 15:50:00,45.11,45.3,45.09,45.13,110394.0,44.7494,44.9379,44.7296,44.7693,110394.0
2023-02-08 15:55:00,45.16,45.19,45.06,45.14,152987.0,44.799,44.8288,44.6998,44.7792,152987.0
2023-02-09 09:30:00,46.42,46.47,46.13,46.22,157170.0,46.049,46.0986,45.7613,45.8506,157170.0
2023-02-09 09:35:00,46.24,46.31,46.04,46.15,75047.0,45.8704,45.9398,45.672,45.7811,75047.0
2023-02-09 09:40:00,46.16,46.22,45.83,45.85,82439.0,45.791,45.8506,45.4637,45.4835,82439.0
2023-02-09 09:45:00,45.82,46.16,45.8,46.11,88342.0,45.4538,45.791,45.4339,45.7414,88342.0
2023-02-09 09:50:00,46.14,46.27,45.95,46.0,86066.0,45.7712,45.9002,45.5827,45.6323,86066.0
2023-02-09 09:55:00,46.01,46.18,45.93,46.07,50360.0,45.6422,45.8109,45.5629,45.7018,50360.0
2023-02-09 10:00:00,46.12,46.13,45.9,46.04,35011.0,45.7514,45.7613,45.5331,45.672,35011.0
2023-02-09 10:05:00,46.02,46.21,46.0,46.1,24774.0,45.6522,45.8406,45.6323,45.7315,24774.0
2023-02-09 10:10:00,46.08,46.23,46.04,46.15,21978.0,45.7117,45.8605,45.672,45.7811,21978.0
2023-02-09 10:15:00,46.15,46.31,46.1,46.22,45909.0,45.7811,45.9398,45.7315,45.8506,45909.0
2023-02-09 10:20:00,46.24,46.3,46.01,46.05,47275.0,45.8704,45.9299,45.6422,45.6819,47275.0
2023-02-09 10:25:00,46.0,46.0,45.69,45.69,71595.0,45.6323,45.6323,45.3248,45.3248,71595.0
2023-02-09 10:30:00,45.68,45.86,45.64,45.81,35418.0,45.3149,45.4934,45.2752,45.4438,35418.0
2023-02-09 10:35:00,45.8,45.91,45.79,45.82,27368.0,45.4339,45.543,45.424,45.4538,27368.0
2023-02-09 10:40:00,45.83,45.86,45.68,45.72,29220.0,45.4637,45.4934,45.3149,45.3546,29220.0
2023-02-09 10:45:00,45.71,45.95,45.71,45.93,24898.0,45.3446,45.5827,45.3446,45.5629,24898.0
2023-02-09 10:50:00,45.92,46.0,45.81,45.81,23220.0,45.553,45.6323,45.4438,45.4438,23220.0
2023-02-09 10:55:00,45.8,45.93,45.74,45.93,14005.0,45.4339,45.5629,45.3744,45.5629,14005.0
2023-02-09 11:00:00,45.93,45.93,45.47,45.59,58933.0,45.5629,45.5629,45.1066,45.2256,58933.0
2023-02-09 11:05:00,45.58,45.71,45.44,45.68,48297.0,45.2157,45.3446,45.0768,45.3149,48297.0
2023-02-09 11:10:00,45.69,45.74,45.63,45.71,33560.0,45.3248,45.3744,45.2653,45.3446,33560.0
2023-02-09 11:15:00,45.71,45.71,45.56,45.6,16463.0,45.3446,45.3446,45.1958,45.2355,16463.0
2023-02-09 11:20:00,45.58,45.62,45.32,45.36,29435.0,45.2157,45.2554,44.9578,44.9974,29435.0
2023-02-09 11:25:00,45.36,45.45,45.31,45.41,54876.0,44.9974,45.0867,44.9478,45.047,54876.0
2023-02-09 11:30:00,45.41,45.41,45.3,45.33,34035.0,45.047,45.047,44.9379,44.9677,34035.0
2023-02-09 11:35:00,45.35,45.47,45.3,45.46,58470.0,44.9875,45.1066,44.9379,45.0966,58470.0
2023-02-09 11:40:00,45.46,45.51,45.37,45.51,63838.0,45.0966,45.1462,45.0074,45.1462,63838.0
2023-02-09 11:45:00,45.48,45.5,45.29,45.33,76301.0,45.1165,45.1363,44.928,44.9677,76301.0
2023-02-09 11:50:00,45.32,45.35,45.25,45.28,71800.0,44.9578,44.9875,44.8883,44.9181,71800.0
2023-02-09 11:55:00,45.28,45.42,45.25,45.42,56154.0,44.9181,45.057,44.8883,45.057,56154.0
2023-02-09 12:00:00,45.42,45.52,45.38,45.47,34435.0,45.057,45.1562,45.0173,45.1066,34435.0
2023-02-09 12:05:00,45.45,45.55,45.44,45.54,21566.0,45.0867,45.1859,45.0768,45.176,21566.0
2023-02-09 12:10:00,45.56,45.62,45.55,45.55,27906.0,45.1958,45.2554,45.1859,45.1859,27906.0
2023-02-09 12:15:00,45.55,45.62,45.45,45.62,28765.0,45.1859,45.2554,45.0867,45.2554,28765.0
2023-02-09 12:20:00,45.61,45.66,45.54,45.57,25455.0,45.2454,45.295,45.176,45.2058,25455.0
2023-02-09 12:25:00,45.59,45.62,45.43,45.43,28611.0,45.2256,45.2554,45.0669,45.0669,28611.0
2023-02-09 12:30:00,45.42,45.44,45.15,45.16,63264.0,45.057,45.0768,44.7891,44.799,63264.0
2023-02-09 12:35:00,45.15,45.19,44.99,44.99,99777.0,44.7891,44.8288,44.6304,44.6304,99777.0
2023-02-09 12:40:00,44.99,45.09,44.98,45.01,44290.0,44.6304,44.7296,44.6205,44.6502,44290.0
2023-02-09 12:45:00,45.02,45.03,44.85,44.87,44655.0,44.6601,44.6701,44.4915,44.5113,44655.0
2023-02-09 12:50:00,44.85,45.02,44.85,45.02,55935.0,44.4915,44.6601,44.4915,44.6601,55935.0
2023-02-09 12:55:00,45.01,45.14,45.01,45.14,55591.0,44.6502,44.7792,44.6502,44.7792,55591.0
2023-02-09 13:00:00,45.13,45.13,44.92,45.04,104049.0,44.7693,44.7693,44.5609,44.68,104049.0
2023-02-09 13:05:00,45.02,45.12,44.99,45.05,44172.0,44.6601,44.7593,44.6304,44.6899,44172.0
2023-02-09 13:10:00,45.02,45.11,44.98,45.01,20875.0,44.6601,44.7494,44.6205,44.6502,20875.0
2023-02-09 13:15:00,45.01,45.07,44.95,45.05,16067.0,44.6502,44.7097,44.5907,44.6899,16067.0
2023-02-09 13:20:00,45.05,45.16,45.01,45.05,44284.0,44.6899,44.799,44.6502,44.6899,44284.0
2023-02-09 13:25:00,45.05,45.2,45.05,45.07,42306.0,44.6899,44.8387,44.6899,44.7097,42306.0
2023-02-09 13:30:00,45.07,45.28,45.0,45.21,44490.0,44.7097,44.9181,44.6403,44.8486,44490.0
2023-02-09 13:35:00,45.21,45.21,45.04,45.05,27913.0,44.8486,44.8486,44.68,44.6899,27913.0
2023-02-09 13:40:00,45.05,45.05,44.89,44.93,50456.0,44.6899,44.6899,44.5312,44.5709,50456.0
2023-02-09 13:45:00,44.93,45.01,44.86,45.0,25395.0,44.5709,44.6502,44.5014,44.6403,25395.0
2023-02-09 13:50:00,45.0,45.0,44.91,44.96,28957.0,44.6403,44.6403,44.551,44.6006,28957.0
2023-02-09 13:55:00,44.97,44.98,44.78,44.86,28861.0,44.6105,44.6205,44.4221,44.5014,28861.0
2023-02-09 14:00:00,44.85,44.95,44.8,44.83,35749.0,44.4915,44.5907,44.4419,44.4717,35749.0
2023-02-09 14:05:00,44.85,44.93,44.83,44.91,14991.0,44.4915,44.5709,44.4717,44.551,14991.0
2023-02-09 14:10:00,44.91,44.91,44.72,44.8,75136.0,44.551,44.551,44.3625,44.4419,75136.0
2023-02-09 14:15:00,44.82,44.82,44.64,44.68,136377.0,44.4617,44.4617,44.2832,44.3229,136377.0
2023-02-09 14:20:00,44.67,44.74,44.56,44.6,42193.0,44.3129,44.3824,44.2038,44.2435,42193.0
2023-02-09 14:25:00,44.6,44.69,44.56,44.56,38628.0,44.2435,44.3328,44.2038,44.2038,38628.0
2023-02-09 14:30:00,44.56,44.68,44.5,44.57,68786.0,44.2038,44.3229,44.1443,44.2137,68786.0
2023-02-09 14:35:00,44.54,44.59,44.53,44.55,14630.0,44.184,44.2336,44.1741,44.1939,14630.0
2023-02-09 14:40:00,44.55,44.74,44.53,44.69,28241.0,44.1939,44.3824,44.1741,44.3328,28241.0
2023-02-09 14:45:00,44.69,44.71,44.56,44.71,28974.0,44.3328,44.3526,44.2038,44.3526,28974.0
2023-02-09 14:50:00,44.68,44.71,44.59,44.62,47703.0,44.3229,44.3526,44.2336,44.2633,47703.0
2023-02-09 14:55:00,44.63,44.63,44.55,44.59,18963.0,44.2733,44.2733,44.1939,44.2336,18963.0
2023-02-09 15:00:00,44.6,44.6,44.3,44.3,55876.0,44.2435,44.2435,43.9459,43.9459,55876.0
2023-02-09 15:05:00,44.3,44.49,44.27,44.48,31800.0,43.9459,44.1344,43.9161,44.1245,31800.0
2023-02-09 15:10:00,44.48,44.48,44.36,44.37,42686.0,44.1245,44.1245,44.0054,44.0153,42686.0
2023-02-09 15:15:00,44.37,44.37,44.28,44.32,43771.0,44.0153,44.0153,43.9261,43.9657,43771.0
2023-02-09 15:20:00,44.33,44.4,44.21,44.21,33013.0,43.9757,44.0451,43.8566,43.8566,33013.0
2023-02-09 15:25:00,44.21,44.22,44.08,44.15,74877.0,43.8566,43.8665,43.7277,43.7971,74877.0
2023-02-09 15:30:00,44.12,44.12,43.92,43.93,95327.0,43.7673,43.7673,43.5689,43.5789,95327.0
2023-02-09 15:35:00,43.91,44.14,43.87,44.14,223229.0,43.559,43.7872,43.5193,43.7872,223229.0
2023-02-09 15:40:00,44.13,44.23,44.08,44.22,38781.0,43.7773,43.8765,43.7277,43.8665,38781.0
2023-02-09 15:45:00,44.22,44.32,44.16,44.21,46540.0,43.8665,43.9657,43.807,43.8566,46540.0
2023-02-09 15:50:00,44.2,44.55,44.2,44.48,182416.0,43.8467,44.1939,43.8467,44.1245,182416.0
2023-02-09 15:55:00,44.49,44.49,44.24,44.3,165580.0,44.1344,44.1344,43.8864,43.9459,165580.0
2023-02-10 09:30:00,43.65,43.96,43.62,43.87,399407.0,43.3011,43.6086,43.2713,43.5193,399407.0
2023-02-10 09:35:00,43.9,44.07,43.76,43.84,149581.0,43.5491,43.7177,43.4102,43.4896,149581.0
2023-02-10 09:40:00,43.8,43.82,43.49,43.63,99864.0,43.4499,43.4697,43.1424,43.2813,99864.0
2023-02-10 09:45:00,43.6,43.92,43.56,43.91,93664.0,43.2515,43.5689,43.2118,43.559,93664.0
2023-02-10 09:50:00,43.89,44.02,43.67,43.68,60086.0,43.5392,43.6681,43.3209,43.3309,60086.0
2023-02-10 09:55:00,43.66,43.81,43.65,43.7,28472.0,43.311,43.4598,43.3011,43.3507,28472.0
2023-02-10 10:00:00,43.7,43.7,43.28,43.42,128828.0,43.3507,43.3507,42.9341,43.0729,128828.0
2023-02-10 10:05:00,43.47,43.68,43.42,43.62,167310.0,43.1225,43.3309,43.0729,43.2713,167310.0
2023-02-10 10:10:00,43.62,44.07,43.62,44.02,154002.0,43.2713,43.7177,43.2713,43.6681,154002.0
2023-02-10 10:15:00,44.04,44.22,43.85,44.1,73830.0,43.688,43.8665,43.4995,43.7475,73830.0
2023-02-10 10:20:00,44.09,44.26,44.03,44.13,101377.0,43.7376,43.9062,43.6781,43.7773,101377.0
2023-02-10 10:25:00,44.14,44.14,43.91,44.0,80259.0,43.7872,43.7872,43.559,43.6483,80259.0
2023-02-10 10:30:00,43.96,44.09,43.94,44.01,60826.0,43.6086,43.7376,43.5888,43.6582,60826.0
2023-02-10 10:35:00,44.05,44.17,43.9,43.98,43464.0,43.6979,43.8169,43.5491,43.6285,43464.0
2023-02-10 10:40:00,43.94,43.94,43.72,43.77,74654.0,43.5888,43.5888,43.3705,43.4201,74654.0
2023-02-10 10:45:00,43.76,43.78,43.65,43.74,120041.0,43.4102,43.4301,43.3011,43.3904,120041.0
2023-02-10 10:50:00,43.73,43.73,43.46,43.59,45468.0,43.3805,43.3805,43.1126,43.2416,45468.0
2023-02-10 10:55:00,43.59,43.65,43.49,43.64,55450.0,43.2416,43.3011,43.1424,43.2912,55450.0
2023-02-10 11:00:00,43.63,43.74,43.56,43.61,48725.0,43.2813,43.3904,43.2118,43.2614,48725.0
2023-02-10 11:05:00,43.59,43.78,43.53,43.73,59976.0,43.2416,43.4301,43.1821,43.3805,59976.0
2023-02-10 11:10:00,43.74,43.8,43.53,43.66,50551.0,43.3904,43.4499,43.1821,43.311,50551.0
2023-02-10 11:15:00,43.7,43.79,43.64,43.77,36934.0,43.3507,43.44,43.2912,43.4201,36934.0
2023-02-10 11:20:00,43.76,43.82,43.72,43.81,9691.0,43.4102,43.4697,43.3705,43.4598,9691.0
2023-02-10 11:25:00,43.78,43.79,43.58,43.6,38740.0,43.4301,43.44,43.2317,43.2515,38740.0
2023-02-10 11:30:00,43.6,43.63,43.43,43.52,44783.0,43.2515,43.2813,43.0829,43.1721,44783.0
2023-02-10 11:35:00,43.51,43.6,43.48,43.48,14596.0,43.1622,43.2515,43.1325,43.1325,14596.0
2023-02-10 11:40:00,43.48,43.57,43.45,43.5,10346.0,43.1325,43.2217,43.1027,43.1523,10346.0
2023-02-10 11:45:00,43.5,43.55,43.38,43.46,30278.0,43.1523,43.2019,43.0333,43.1126,30278.0
2023-02-10 11:50:00,43.43,43.48,43.39,43.43,20176.0,43.0829,43.1325,43.0432,43.0829,20176.0
2023-02-10 11:55:00,43.45,43.47,43.25,43.28,77458.0,43.1027,43.1225,42.9043,42.9341,77458.0
2023-02-10 12:00:00,43.27,43.33,43.08,43.12,119785.0,42.9241,42.9837,42.7357,42.7753,119785.0
2023-02-10 12:05:00,43.11,43.2,43.08,43.12,45006.0,42.7654,42.8547,42.7357,42.7753,45006.0
2023-02-10 12:10:00,43.12,43.2,43.06,43.09,18429.0,42.7753,42.8547,42.7158,42.7456,18429.0
2023-02-10 12:15:00,43.09,43.11,42.99,43.03,51111.0,42.7456,42.7654,42.6464,42.6861,51111.0
2023-02-10 12:20:00,43.04,43.2,43.04,43.19,34272.0,42.696,42.8547,42.696,42.8448,34272.0
2023-02-10 12:25:00,43.2,43.21,43.08,43.15,9530.0,42.8547,42.8646,42.7357,42.8051,9530.0
2023-02-10 12:30:00,43.15,43.35,43.13,43.18,40175.0,42.8051,43.0035,42.7853,42.8349,40175.0
2023-02-10 12:35:00,43.2,43.27,43.17,43.19,38340.0,42.8547,42.9241,42.8249,42.8448,38340.0
2023-02-10 12:40:00,43.18,43.35,43.18,43.25,23409.0,42.8349,43.0035,42.8349,42.9043,23409.0
2023-02-10 12:45:00,43.24,43.33,43.22,43.23,23698.0,42.8944,42.9837,42.8745,42.8845,23698.0
2023-02-10 12:50:00,43.24,43.35,43.2,43.33,27561.0,42.8944,43.0035,42.8547,42.9837,27561.0
2023-02-10 12:55:00,43.33,43.44,43.3,43.42,44943.0,42.9837,43.0928,42.9539,43.0729,44943.0
2023-02-10 13:00:00,43.44,43.51,43.39,43.45,171412.0,43.0928,43.1622,43.0432,43.1027,171412.0
2023-02-10 13:05:00,43.45,43.53,43.4,43.49,16471.0,43.1027,43.1821,43.0531,43.1424,16471.0
2023-02-10 13:10:00,43.48,43.55,43.48,43.55,12026.0,43.1325,43.2019,43.1325,43.2019,12026.0
2023-02-10 13:15:00,43.56,43.76,43.56,43.76,53647.0,43.2118,43.4102,43.2118,43.4102,53647.0
2023-02-10 13:20:00,43.75,43.88,43.75,43.78,50900.0,43.4003,43.5293,43.4003,43.4301,50900.0
2023-02-10 13:25:00,43.79,43.82,43.67,43.71,38358.0,43.44,43.4697,43.3209,43.3606,38358.0
2023-02-10 13:30:00,43.7,43.7,43.59,43.68,27342.0,43.3507,43.3507,43.2416,43.3309,27342.0
2023-02-10 13:35:00,43.67,43.72,43.62,43.68,8280.0,43.3209,43.3705,43.2713,43.3309,8280.0
2023-02-10 13:40:00,43.66,43.67,43.49,43.51,31612.0,43.311,43.3209,43.1424,43.1622,31612.0
2023-02-10 13:45:00,43.51,43.6,43.5,43.6,12679.0,43.1622,43.2515,43.1523,43.2515,12679.0
2023-02-10 13:50:00,43.59,43.62,43.53,43.56,14693.0,43.2416,43.2713,43.1821,43.2118,14693.0
2023-02-10 13:55:00,43.55,43.55,43.43,43.43,18333.0,43.2019,43.2019,43.0829,43.0829,18333.0
2023-02-10 14:00:00,43.46,43.48,43.37,43.38,9845.0,43.1126,43.1325,43.0233,43.0333,9845.0
2023-02-10 14:05:00,43.4,43.43,43.36,43.39,5797.0,43.0531,43.0829,43.0134,43.0432,5797.0
2023-02-10 14:10:00,43.42,43.48,43.39,43.46,13968.0,43.0729,43.1325,43.0432,43.1126,13968.0
2023-02-10 14:15:00,43.48,43.52,43.4,43.47,18846.0,43.1325,43.1721,43.0531,43.1225,18846.0
2023-02-10 14:20:00,43.45,43.49,43.41,43.42,11838.0,43.1027,43.1424,43.063,43.0729,11838.0
2023-02-10 14:25:00,43.4,43.41,43.31,43.34,26609.0,43.0531,43.063,42.9638,42.9936,26609.0
2023-02-10 14:30:00,43.33,43.47,43.26,43.46,20416.0,42.9837,43.1225,42.9142,43.1126,20416.0
2023-02-10 14:35:00,43.46,43.49,43.4,43.47,12551.0,43.1126,43.1424,43.0531,43.1225,12551.0
2023-02-10 14:40:00,43.47,43.48,43.34,43.41,20740.0,43.1225,43.1325,42.9936,43.063,20740.0
2023-02-10 14:45:00,43.41,43.42,43.32,43.39,27678.0,43.063,43.0729,42.9737,43.0432,27678.0
2023-02-10 14:50:00,43.39,43.58,43.38,43.57,34501.0,43.0432,43.2317,43.0333,43.2217,34501.0
2023-02-10 14:55:00,43.55,43.6,43.51,43.57,33852.0,43.2019,43.2515,43.1622,43.2217,33852.0
2023-02-10 15:00:00,43.59,43.69,43.51,43.51,24730.0,43.2416,43.3408,43.1622,43.1622,24730.0
2023-02-10 15:05:00,43.54,43.62,43.54,43.58,22104.0,43.192,43.2713,43.192,43.2317,22104.0
2023-02-10 15:10:00,43.59,43.64,43.54,43.56,18775.0,43.2416,43.2912,43.192,43.2118,18775.0
2023-02-10 15:15:00,43.57,43.57,43.44,43.47,369859.0,43.2217,43.2217,43.0928,43.1225,369859.0
2023-02-10 15:20:00,43.43,43.47,43.4,43.4,18739.0,43.0829,43.1225,43.0531,43.0531,18739.0
2023-02-10 15:25:00,43.39,43.47,43.39,43.47,15564.0,43.0432,43.1225,43.0432,43.1225,15564.0
2023-02-10 15:30:00,43.49,43.53,43.46,43.5,17850.0,43.1424,43.1821,43.1126,43.1523,17850.0
2023-02-10 15:35:00,43.51,43.64,43.5,43.63,53443.0,43.1622,43.2912,43.1523,43.2813,53443.0
2023-02-10 15:40:00,43.63,43.67,43.56,43.63,64334.0,43.2813,43.3209,43.2118,43.2813,64334.0
2023-02-10 15:45:00,43.63,43.78,43.63,43.76,61983.0,43.2813,43.4301,43.2813,43.4102,61983.0
2023-02-10 15:50:00,43.77,43.83,43.62,43.77,81152.0,43.4201,43.4797,43.2713,43.4201,81152.0
2023-02-10 15:55:00,43.79,43.84,43.7,43.73,53898.0,43.44,43.4896,43.3507,43.3805,53898.0
2023-02-13 09:30:00,44.14,44.18,43.87,43.93,124589.0,43.7872,43.8269,43.5193,43.5789,124589.0
2023-02-13 09:35:00,43.94,44.07,43.79,44.06,57965.0,43.5888,43.7177,43.44,43.7078,57965.0
2023-02-13 09:40:00,44.08,44.32,44.03,44.2,82426.0,43.7277,43.9657,43.6781,43.8467,82426.0
2023-02-13 09:45:00,44.23,44.37,44.15,44.28,50003.0,43.8765,44.0153,43.7971,43.9261,50003.0
2023-02-13 09:50:00,44.25,44.37,44.1,44.28,27438.0,43.8963,44.0153,43.7475,43.9261,27438.0
2023-02-13 09:55:00,44.3,44.57,44.29,44.55,43314.0,43.9459,44.2137,43.936,44.1939,43314.0
2023-02-13 10:00:00,44.57,44.62,44.44,44.45,82155.0,44.2137,44.2633,44.0848,44.0947,82155.0
2023-02-13 10:05:00,44.46,44.46,44.3,44.35,46129.0,44.1046,44.1046,43.9459,43.9955,46129.0
2023-02-13 10:10:00,44.37,44.4,44.24,44.34,33969.0,44.0153,44.0451,43.8864,43.9856,33969.0
2023-02-13 10:15:00,44.34,44.42,44.27,44.41,21076.0,43.9856,44.0649,43.9161,44.055,21076.0
2023-02-13 10:20:00,44.43,44.49,44.33,44.4,19989.0,44.0749,44.1344,43.9757,44.0451,19989.0
2023-02-13 10:25:00,44.4,44.55,44.39,44.54,44819.0,44.0451,44.1939,44.0352,44.184,44819.0
2023-02-13 10:30:00,44.54,44.57,44.46,44.48,25271.0,44.184,44.2137,44.1046,44.1245,25271.0
2023-02-13 10:35:00,44.52,44.61,44.47,44.48,20190.0,44.1641,44.2534,44.1145,44.1245,20190.0
2023-02-13 10:40:00,44.48,44.57,44.45,44.55,23261.0,44.1245,44.2137,44.0947,44.1939,23261.0
2023-02-13 10:45:00,44.55,44.72,44.5,44.71,40811.0,44.1939,44.3625,44.1443,44.3526,40811.0
2023-02-13 10:50:00,44.72,44.8,44.7,44.78,63167.0,44.3625,44.4419,44.3427,44.4221,63167.0
2023-02-13 10:55:00,44.79,44.86,44.75,44.76,46024.0,44.432,44.5014,44.3923,44.4022,46024.0
2023-02-13 11:00:00,44.76,44.89,44.76,44.85,54199.0,44.4022,44.5312,44.4022,44.4915,54199.0
2023-02-13 11:05:00,44.87,44.91,44.8,44.85,17948.0,44.5113,44.551,44.4419,44.4915,17948.0
2023-02-13 11:10:00,44.87,45.01,44.82,44.99,50082.0,44.5113,44.6502,44.4617,44.6304,50082.0
2023-02-13 11:15:00,44.99,45.04,44.97,45.0,36954.0,44.6304,44.68,44.6105,44.6403,36954.0
2023-02-13 11:20:00,45.0,45.06,44.95,44.97,25937.0,44.6403,44.6998,44.5907,44.6105,25937.0
2023-02-13 11:25:00,44.97,44.99,44.92,44.98,19884.0,44.6105,44.6304,44.5609,44.6205,19884.0
2023-02-13 11:30:00,44.99,45.02,44.87,44.89,30143.0,44.6304,44.6601,44.5113,44.5312,30143.0
2023-02-13 11:35:00,44.9,44.91,44.83,44.91,12418.0,44.5411,44.551,44.4717,44.551,12418.0
2023-02-13 11:40:00,44.91,45.13,44.91,45.1,38457.0,44.551,44.7693,44.551,44.7395,38457.0
2023-02-13 11:45:00,45.11,45.16,45.09,45.1,24698.0,44.7494,44.799,44.7296,44.7395,24698.0
2023-02-13 11:50:00,45.11,45.11,45.0,45.02,16355.0,44.7494,44.7494,44.6403,44.6601,16355.0
2023-02-13 11:55:00,44.99,45.03,44.93,45.02,8017.0,44.6304,44.6701,44.5709,44.6601,8017.0
2023-02-13 12:00:00,45.01,45.06,45.01,45.02,109357.0,44.6502,44.6998,44.6502,44.6601,109357.0
2023-02-13 12:05:00,45.02,45.12,45.02,45.07,34610.0,44.6601,44.7593,44.6601,44.7097,34610.0
2023-02-13 12:10:00,45.08,45.12,45.06,45.1,16563.0,44.7197,44.7593,44.6998,44.7395,16563.0
2023-02-13 12:15:00,45.1,45.18,45.1,45.17,24207.0,44.7395,44.8189,44.7395,44.809,24207.0
2023-02-13 12:20:00,45.17,45.18,45.11,45.15,30842.0,44.809,44.8189,44.7494,44.7891,30842.0
2023-02-13 12:25:00,45.14,45.14,45.04,45.09,30443.0,44.7792,44.7792,44.68,44.7296,30443.0
2023-02-13 12:30:00,45.1,45.11,45.02,45.09,38350.0,44.7395,44.7494,44.6601,44.7296,38350.0
2023-02-13 12:35:00,45.08,45.13,45.05,45.13,43587.0,44.7197,44.7693,44.6899,44.7693,43587.0
2023-02-13 12:40:00,45.12,45.16,45.11,45.15,18831.0,44.7593,44.799,44.7494,44.7891,18831.0
2023-02-13 12:45:00,45.15,45.18,45.12,45.14,20907.0,44.7891,44.8189,44.7593,44.7792,20907.0
2023-02-13 12:50:00,45.16,45.18,45.12,45.15,12993.0,44.799,44.8189,44.7593,44.7891,12993.0
2023-02-13 12:55:00,45.14,45.14,45.04,45.07,26886.0,44.7792,44.7792,44.68,44.7097,26886.0
2023-02-13 13:00:00,45.07,45.12,45.01,45.02,13462.0,44.7097,44.7593,44.6502,44.6601,13462.0
2023-02-13 13:05:00,45.01,45.02,44.92,44.93,31373.0,44.6502,44.6601,44.5609,44.5709,31373.0
2023-02-13 13:10:00,44.93,44.97,44.9,44.97,41854.0,44.5709,44.6105,44.5411,44.6105,41854.0
2023-02-13 13:15:00,44.96,45.04,44.96,45.01,164982.0,44.6006,44.68,44.6006,44.6502,164982.0
2023-02-13 13:20:00,45.01,45.05,44.99,45.02,23070.0,44.6502,44.6899,44.6304,44.6601,23070.0
2023-02-13 13:25:00,45.04,45.2,45.04,45.18,69160.0,44.68,44.8387,44.68,44.8189,69160.0
2023-02-13 13:30:00,45.19,45.28,45.19,45.2,56094.0,44.8288,44.9181,44.8288,44.8387,56094.0
2023-02-13 13:35:00,45.2,45.21,45.15,45.16,15805.0,44.8387,44.8486,44.7891,44.799,15805.0
2023-02-13 13:40:00,45.17,45.17,45.09,45.09,12307.0,44.809,44.809,44.7296,44.7296,12307.0
2023-02-13 13:45:00,45.08,45.16,45.08,45.12,16519.0,44.7197,44.799,44.7197,44.7593,16519.0
2023-02-13 13:50:00,45.13,45.21,45.12,45.15,9984.0,44.7693,44.8486,44.7593,44.7891,9984.0
2023-02-13 13:55:00,45.18,45.25,45.17,45.24,22174.0,44.8189,44.8883,44.809,44.8784,22174.0
2023-02-13 14:00:00,45.24,45.28,45.22,45.23,76214.0,44.8784,44.9181,44.8586,44.8685,76214.0
2023-02-13 14:05:00,45.23,45.23,45.14,45.17,10642.0,44.8685,44.8685,44.7792,44.809,10642.0
2023-02-13 14:10:00,45.17,45.17,45.03,45.06,28085.0,44.809,44.809,44.6701,44.6998,28085.0
2023-02-13 14:15:00,45.05,45.11,45.05,45.09,10103.0,44.6899,44.7494,44.6899,44.7296,10103.0
2023-02-13 14:20:00,45.08,45.12,45.06,45.07,38163.0,44.7197,44.7593,44.6998,44.7097,38163.0
2023-02-13 14:25:00,45.06,45.09,44.96,44.98,36135.0,44.6998,44.7296,44.6006,44.6205,36135.0
2023-02-13 14:30:00,44.97,44.99,44.82,44.86,46329.0,44.6105,44.6304,44.4617,44.5014,46329.0
2023-02-13 14:35:00,44.85,44.98,44.85,44.9,25117.0,44.4915,44.6205,44.4915,44.5411,25117.0
2023-02-13 14:40:00,44.91,44.91,44.77,44.84,20552.0,44.551,44.551,44.4121,44.4816,20552.0
2023-02-13 14:45:00,44.83,44.85,44.72,44.74,29041.0,44.4717,44.4915,44.3625,44.3824,29041.0
2023-02-13 14:50:00,44.73,44.86,44.72,44.84,30608.0,44.3725,44.5014,44.3625,44.4816,30608.0
2023-02-13 14:55:00,44.84,44.89,44.8,44.89,16279.0,44.4816,44.5312,44.4419,44.5312,16279.0
2023-02-13 15:00:00,44.88,44.88,44.69,44.82,36397.0,44.5213,44.5213,44.3328,44.4617,36397.0
2023-02-13 15:05:00,44.82,44.92,44.81,44.91,22996.0,44.4617,44.5609,44.4518,44.551,22996.0
2023-02-13 15:10:00,44.9,44.98,44.89,44.96,194363.0,44.5411,44.6205,44.5312,44.6006,194363.0
2023-02-13 15:15:00,44.96,45.0,44.89,45.0,41495.0,44.6006,44.6403,44.5312,44.6403,41495.0
2023-02-13 15:20:00,44.99,45.04,44.96,44.98,169001.0,44.6304,44.68,44.6006,44.6205,169001.0
2023-02-13 15:25:00,45.0,45.02,44.96,44.99,23544.0,44.6403,44.6601,44.6006,44.6304,23544.0
2023-02-13 15:30:00,45.0,45.09,45.0,45.09,51757.0,44.6403,44.7296,44.6403,44.7296,51757.0
2023-02-13 15:35:00,45.09,45.11,45.06,45.11,49873.0,44.7296,44.7494,44.6998,44.7494,49873.0
2023-02-13 15:40:00,45.11,45.15,45.07,45.11,44167.0,44.7494,44.7891,44.7097,44.7494,44167.0
2023-02-13 15:45:00,45.11,45.14,45.03,45.1,95453.0,44.7494,44.7792,44.6701,44.7395,95453.0
2023-02-13 15:50:00,45.1,45.1,44.9,44.97,143473.0,44.7395,44.7395,44.5411,44.6105,143473.0
2023-02-13 15:55:00,44.97,45.14,44.97,45.14,232304.0,44.6105,44.7792,44.6105,44.7792,232304.0
2023-02-14 09:30:00,44.63,44.65,44.04,44.42,254924.0,44.2733,44.2931,43.688,44.0649,254924.0
2023-02-14 09:35:00,44.39,44.72,44.37,44.72,147079.0,44.0352,44.3625,44.0153,44.3625,147079.0
2023-02-14 09:40:00,44.71,44.88,44.56,44.8,79631.0,44.3526,44.5213,44.2038,44.4419,79631.0
2023-02-14 09:45:00,44.84,45.22,44.84,45.14,108331.0,44.4816,44.8586,44.4816,44.7792,108331.0
2023-02-14 09:50:00,45.16,45.25,44.96,45.12,89217.0,44.799,44.8883,44.6006,44.7593,89217.0
2023-02-14 09:55:00,45.15,45.54,45.15,45.43,257123.0,44.7891,45.176,44.7891,45.0669,257123.0
2023-02-14 10:00:00,45.44,45.85,45.44,45.76,128441.0,45.0768,45.4835,45.0768,45.3942,128441.0
2023-02-14 10:05:00,45.77,45.88,45.72,45.83,135295.0,45.4042,45.5133,45.3546,45.4637,135295.0
2023-02-14 10:10:00,45.82,46.06,45.74,45.89,150889.0,45.4538,45.6918,45.3744,45.5232,150889.0
2023-02-14 10:15:00,45.9,45.97,45.7,45.74,97852.0,45.5331,45.6026,45.3347,45.3744,97852.0
2023-02-14 10:20:00,45.74,45.87,45.72,45.8,83872.0,45.3744,45.5034,45.3546,45.4339,83872.0
2023-02-14 10:25:00,45.78,45.84,45.46,45.49,58998.0,45.4141,45.4736,45.0966,45.1264,58998.0
2023-02-14 10:30:00,45.49,45.59,45.26,45.29,87401.0,45.1264,45.2256,44.8982,44.928,87401.0
2023-02-14 10:35:00,45.25,45.25,44.69,44.69,124790.0,44.8883,44.8883,44.3328,44.3328,124790.0
2023-02-14 10:40:00,44.69,44.76,44.57,44.72,100584.0,44.3328,44.4022,44.2137,44.3625,100584.0
2023-02-14 10:45:00,44.71,44.78,44.27,44.74,256406.0,44.3526,44.4221,43.9161,44.3824,256406.0
2023-02-14 10:50:00,44.74,44.75,44.47,44.6,84750.0,44.3824,44.3923,44.1145,44.2435,84750.0
2023-02-14 10:55:00,44.59,44.79,44.5,44.75,63107.0,44.2336,44.432,44.1443,44.3923,63107.0
2023-02-14 11:00:00,44.75,45.1,44.72,44.97,138260.0,44.3923,44.7395,44.3625,44.6105,138260.0
2023-02-14 11:05:00,44.96,45.15,44.83,44.84,63963.0,44.6006,44.7891,44.4717,44.4816,63963.0
2023-02-14 11:10:00,44.86,45.01,44.84,44.92,76006.0,44.5014,44.6502,44.4816,44.5609,76006.0
2023-02-14 11:15:00,44.92,45.07,44.87,45.06,48577.0,44.5609,44.7097,44.5113,44.6998,48577.0
2023-02-14 11:20:00,45.06,45.12,44.96,45.12,28587.0,44.6998,44.7593,44.6006,44.7593,28587.0
2023-02-14 11:25:00,45.13,45.13,44.55,44.6,76328.0,44.7693,44.7693,44.1939,44.2435,76328.0
2023-02-14 11:30:00,44.6,44.6,44.33,44.4,101514.0,44.2435,44.2435,43.9757,44.0451,101514.0
2023-02-14 11:35:00,44.4,44.53,44.38,44.38,135881.0,44.0451,44.1741,44.0253,44.0253,135881.0
2023-02-14 11:40:00,44.36,44.46,44.24,44.3,66565.0,44.0054,44.1046,43.8864,43.9459,66565.0
2023-02-14 11:45:00,44.28,44.56,44.28,44.47,50280.0,43.9261,44.2038,43.9261,44.1145,50280.0
2023-02-14 11:50:00,44.48,44.48,44.27,44.45,36645.0,44.1245,44.1245,43.9161,44.0947,36645.0
2023-02-14 11:55:00,44.44,44.65,44.42,44.59,42792.0,44.0848,44.2931,44.0649,44.2336,42792.0
2023-02-14 12:00:00,44.57,44.72,44.53,44.65,82843.0,44.2137,44.3625,44.1741,44.2931,82843.0
2023-02-14 12:05:00,44.64,44.72,44.59,44.71,27513.0,44.2832,44.3625,44.2336,44.3526,27513.0
2023-02-14 12:10:00,44.7,44.88,44.69,44.85,42117.0,44.3427,44.5213,44.3328,44.4915,42117.0
2023-02-14 12:15:00,44.84,44.89,44.77,44.8,40971.0,44.4816,44.5312,44.4121,44.4419,40971.0
2023-02-14 12:20:00,44.83,44.93,44.77,44.78,19032.0,44.4717,44.5709,44.4121,44.4221,19032.0
2023-02-14 12:25:00,44.76,44.93,44.76,44.82,6976.0,44.4022,44.5709,44.4022,44.4617,6976.0
2023-02-14 12:30:00,44.81,45.02,44.78,45.0,37818.0,44.4518,44.6601,44.4221,44.6403,37818.0
2023-02-14 12:35:00,45.01,45.01,44.87,44.9,16578.0,44.6502,44.6502,44.5113,44.5411,16578.0
2023-02-14 12:40:00,44.91,45.04,44.89,44.89,13687.0,44.551,44.68,44.5312,44.5312,13687.0
2023-02-14 12:45:00,44.91,44.97,44.86,44.9,10374.0,44.551,44.6105,44.5014,44.5411,10374.0
2023-02-14 12:50:00,44.88,44.88,44.77,44.84,13700.0,44.5213,44.5213,44.4121,44.4816,13700.0
2023-02-14 12:55:00,44.88,45.04,44.88,44.98,34842.0,44.5213,44.68,44.5213,44.6205,34842.0
2023-02-14 13:00:00,44.99,45.42,44.96,45.38,160661.0,44.6304,45.057,44.6006,45.0173,160661.0
2023-02-14 13:05:00,45.4,45.55,45.39,45.4,41236.0,45.0371,45.1859,45.0272,45.0371,41236.0
2023-02-14 13:10:00,45.41,45.45,45.32,45.44,32223.0,45.047,45.0867,44.9578,45.0768,32223.0
2023-02-14 13:15:00,45.44,45.69,45.4,45.48,82840.0,45.0768,45.3248,45.0371,45.1165,82840.0
2023-02-14 13:20:00,45.49,45.57,45.37,45.44,45091.0,45.1264,45.2058,45.0074,45.0768,45091.0
2023-02-14 13:25:00,45.45,45.46,45.34,45.46,27223.0,45.0867,45.0966,44.9776,45.0966,27223.0
2023-02-14 13:30:00,45.45,45.5,45.4,45.5,23470.0,45.0867,45.1363,45.0371,45.1363,23470.0
2023-02-14 13:35:00,45.53,45.56,45.42,45.49,20492.0,45.1661,45.1958,45.057,45.1264,20492.0
2023-02-14 13:40:00,45.5,45.53,45.22,45.22,27962.0,45.1363,45.1661,44.8586,44.8586,27962.0
2023-02-14 13:45:00,45.25,45.44,45.25,45.42,31480.0,44.8883,45.0768,44.8883,45.057,31480.0
2023-02-14 13:50:00,45.43,45.47,45.39,45.46,9463.0,45.0669,45.1066,45.0272,45.0966,9463.0
2023-02-14 13:55:00,45.5,45.53,45.37,45.42,20902.0,45.1363,45.1661,45.0074,45.057,20902.0
2023-02-14 14:00:00,45.38,45.58,45.35,45.5,19306.0,45.0173,45.2157,44.9875,45.1363,19306.0
2023-02-14 14:05:00,45.47,45.47,45.08,45.24,95311.0,45.1066,45.1066,44.7197,44.8784,95311.0
2023-02-14 14:10:00,45.25,45.35,45.24,45.32,19223.0,44.8883,44.9875,44.8784,44.9578,19223.0
2023-02-14 14:15:00,45.32,45.51,45.32,45.49,29668.0,44.9578,45.1462,44.9578,45.1264,29668.0
2023-02-14 14:20:00,45.46,45.53,45.43,45.5,19280.0,45.0966,45.1661,45.0669,45.1363,19280.0
2023-02-14 14:25:00,45.51,45.52,45.43,45.48,24643.0,45.1462,45.1562,45.0669,45.1165,24643.0
2023-02-14 14:30:00,45.48,45.66,45.48,45.66,183304.0,45.1165,45.295,45.1165,45.295,183304.0
2023-02-14 14:35:00,45.68,45.77,45.66,45.68,67917.0,45.3149,45.4042,45.295,45.3149,67917.0
2023-02-14 14:40:00,45.69,45.76,45.68,45.7,14768.0,45.3248,45.3942,45.3149,45.3347,14768.0
2023-02-14 14:45:00,45.71,45.76,45.66,45.74,15615.0,45.3446,45.3942,45.295,45.3744,15615.0
2023-02-14 14:50:00,45.75,45.81,45.62,45.68,26839.0,45.3843,45.4438,45.2554,45.3149,26839.0
2023-02-14 14:55:00,45.68,45.73,45.64,45.67,15688.0,45.3149,45.3645,45.2752,45.305,15688.0
2023-02-14 15:00:00,45.68,45.75,45.63,45.65,18158.0,45.3149,45.3843,45.2653,45.2851,18158.0
2023-02-14 15:05:00,45.66,45.69,45.6,45.62,29378.0,45.295,45.3248,45.2355,45.2554,29378.0
2023-02-14 15:10:00,45.61,45.69,45.49,45.65,57809.0,45.2454,45.3248,45.1264,45.2851,57809.0
2023-02-14 15:15:00,45.66,45.73,45.6,45.7,68599.0,45.295,45.3645,45.2355,45.3347,68599.0
2023-02-14 15:20:00,45.7,45.8,45.67,45.8,63340.0,45.3347,45.4339,45.305,45.4339,63340.0
2023-02-14 15:25:00,45.79,45.85,45.73,45.74,31795.0,45.424,45.4835,45.3645,45.3744,31795.0
2023-02-14 15:30:00,45.74,45.83,45.68,45.78,83364.0,45.3744,45.4637,45.3149,45.4141,83364.0
2023-02-14 15:35:00,45.79,45.88,45.77,45.85,60994.0,45.424,45.5133,45.4042,45.4835,60994.0
2023-02-14 15:40:00,45.86,45.95,45.82,45.93,68816.0,45.4934,45.5827,45.4538,45.5629,68816.0
2023-02-14 15:45:00,45.92,45.95,45.85,45.91,57131.0,45.553,45.5827,45.4835,45.543,57131.0
2023-02-14 15:50:00,45.9,45.92,45.78,45.91,94901.0,45.5331,45.553,45.4141,45.543,94901.0
2023-02-14 15:55:00,45.93,46.0,45.73,45.77,114778.0,45.5629,45.6323,45.3645,45.4042,114778.0
2023-02-15 09:30:00,45.21,45.58,45.2,45.49,201663.0,44.8486,45.2157,44.8387,45.1264,201663.0
2023-02-15 09:35:00,45.47,45.62,45.4,45.4,100802.0,45.1066,45.2554,45.0371,45.0371,100802.0
2023-02-15 09:40:00,45.42,45.66,45.3,45.54,53535.0,45.057,45.295,44.9379,45.176,53535.0
2023-02-15 09:45:00,45.53,45.74,45.45,45.74,34189.0,45.1661,45.3744,45.0867,45.3744,34189.0
2023-02-15 09:50:00,45.74,45.76,45.14,45.22,57408.0,45.3744,45.3942,44.7792,44.8586,57408.0
2023-02-15 09:55:00,45.26,45.35,45.16,45.29,31450.0,44.8982,44.9875,44.799,44.928,31450.0
2023-02-15 10:00:00,45.29,45.45,45.23,45.36,47351.0,44.928,45.0867,44.8685,44.9974,47351.0
2023-02-15 10:05:00,45.35,45.37,45.04,45.17,41192.0,44.9875,45.0074,44.68,44.809,41192.0
2023-02-15 10:10:00,45.17,45.31,45.01,45.24,42247.0,44.809,44.9478,44.6502,44.8784,42247.0
2023-02-15 10:15:00,45.29,45.53,45.26,45.52,49581.0,44.928,45.1661,44.8982,45.1562,49581.0
2023-02-15 10:20:00,45.52,45.57,45.38,45.38,22798.0,45.1562,45.2058,45.0173,45.0173,22798.0
2023-02-15 10:25:00,45.37,45.49,45.33,45.4,21524.0,45.0074,45.1264,44.9677,45.0371,21524.0
2023-02-15 10:30:00,45.41,45.62,45.31,45.58,47961.0,45.047,45.2554,44.9478,45.2157,47961.0
2023-02-15 10:35:00,45.57,45.6,45.43,45.51,15037.0,45.2058,45.2355,45.0669,45.1462,15037.0
2023-02-15 10:40:00,45.52,45.55,45.26,45.27,146501.0,45.1562,45.1859,44.8982,44.9082,146501.0
2023-02-15 10:45:00,45.27,45.34,45.24,45.28,18576.0,44.9082,44.9776,44.8784,44.9181,18576.0
2023-02-15 10:50:00,45.27,45.39,45.24,45.31,42061.0,44.9082,45.0272,44.8784,44.9478,42061.0
2023-02-15 10:55:00,45.33,45.42,45.25,45.28,136024.0,44.9677,45.057,44.8883,44.9181,136024.0
2023-02-15 11:00:00,45.26,45.47,45.25,45.46,32109.0,44.8982,45.1066,44.8883,45.0966,32109.0
2023-02-15 11:05:00,45.46,45.67,45.46,45.57,103191.0,45.0966,45.305,45.0966,45.2058,103191.0
2023-02-15 11:10:00,45.57,45.63,45.54,45.55,15341.0,45.2058,45.2653,45.176,45.1859,15341.0
2023-02-15 11:15:00,45.57,45.64,45.47,45.48,85524.0,45.2058,45.2752,45.1066,45.1165,85524.0
2023-02-15 11:20:00,45.53,45.58,45.49,45.55,10010.0,45.1661,45.2157,45.1264,45.1859,10010.0
2023-02-15 11:25:00,45.57,45.79,45.53,45.76,57907.0,45.2058,45.424,45.1661,45.3942,57907.0
2023-02-15 11:30:00,45.78,45.8,45.6,45.65,61458.0,45.4141,45.4339,45.2355,45.2851,61458.0
2023-02-15 11:35:00,45.64,45.79,45.62,45.77,12313.0,45.2752,45.424,45.2554,45.4042,12313.0
2023-02-15 11:40:00,45.76,45.96,45.76,45.94,61966.0,45.3942,45.5926,45.3942,45.5728,61966.0
2023-02-15 11:45:00,45.96,46.06,45.91,46.0,54529.0,45.5926,45.6918,45.543,45.6323,54529.0
2023-02-15 11:50:00,46.02,46.04,45.98,46.0,17325.0,45.6522,45.672,45.6125,45.6323,17325.0
2023-02-15 11:55:00,46.0,46.05,45.88,45.88,80927.0,45.6323,45.6819,45.5133,45.5133,80927.0
2023-02-15 12:00:00,45.89,45.93,45.81,45.81,40281.0,45.5232,45.5629,45.4438,45.4438,40281.0
2023-02-15 12:05:00,45.84,45.86,45.6,45.72,38140.0,45.4736,45.4934,45.2355,45.3546,38140.0
2023-02-15 12:10:00,45.71,45.76,45.69,45.73,17704.0,45.3446,45.3942,45.3248,45.3645,17704.0
2023-02-15 12:15:00,45.73,45.79,45.69,45.77,21582.0,45.3645,45.424,45.3248,45.4042,21582.0
2023-02-15 12:20:00,45.75,45.78,45.67,45.7,24341.0,45.3843,45.4141,45.305,45.3347,24341.0
2023-02-15 12:25:00,45.69,45.8,45.65,45.67,18655.0,45.3248,45.4339,45.2851,45.305,18655.0
2023-02-15 12:30:00,45.66,45.75,45.64,45.74,15723.0,45.295,45.3843,45.2752,45.3744,15723.0
2023-02-15 12:35:00,45.75,45.84,45.6,45.72,130082.0,45.3843,45.4736,45.2355,45.3546,130082.0
2023-02-15 12:40:00,45.75,45.86,45.73,45.83,20180.0,45.3843,45.4934,45.3645,45.4637,20180.0
2023-02-15 12:45:00,45.84,45.85,45.76,45.8,8071.0,45.4736,45.4835,45.3942,45.4339,8071.0
2023-02-15 12:50:00,45.81,45.88,45.8,45.85,8439.0,45.4438,45.5133,45.4339,45.4835,8439.0
2023-02-15 12:55:00,45.85,45.85,45.72,45.74,8819.0,45.4835,45.4835,45.3546,45.3744,8819.0
2023-02-15 13:00:00,45.77,45.84,45.73,45.74,15807.0,45.4042,45.4736,45.3645,45.3744,15807.0
2023-02-15 13:05:00,45.71,45.81,45.65,45.81,8652.0,45.3446,45.4438,45.2851,45.4438,8652.0
2023-02-15 13:10:00,45.84,45.92,45.84,45.89,58102.0,45.4736,45.553,45.4736,45.5232,58102.0
2023-02-15 13:15:00,45.9,45.92,45.85,45.92,16867.0,45.5331,45.553,45.4835,45.553,16867.0
2023-02-15 13:20:00,45.93,45.97,45.9,45.94,40758.0,45.5629,45.6026,45.5331,45.5728,40758.0
2023-02-15 13:25:00,45.94,46.0,45.94,45.98,113212.0,45.5728,45.6323,45.5728,45.6125,113212.0
2023-02-15 13:30:00,45.99,46.01,45.89,45.96,23206.0,45.6224,45.6422,45.5232,45.5926,23206.0
2023-02-15 13:35:00,45.98,46.01,45.93,46.0,14580.0,45.6125,45.6422,45.5629,45.6323,14580.0
2023-02-15 13:40:00,46.0,46.12,46.0,46.1,142195.0,45.6323,45.7514,45.6323,45.7315,142195.0
2023-02-15 13:45:00,46.11,46.12,46.07,46.1,43616.0,45.7414,45.7514,45.7018,45.7315,43616.0
2023-02-15 13:50:00,46.09,46.13,46.05,46.13,46550.0,45.7216,45.7613,45.6819,45.7613,46550.0
2023-02-15 13:55:00,46.13,46.13,46.09,46.12,35363.0,45.7613,45.7613,45.7216,45.7514,35363.0
2023-02-15 14:00:00,46.13,46.18,46.12,46.14,32410.0,45.7613,45.8109,45.7514,45.7712,32410.0
2023-02-15 14:05:00,46.16,46.31,46.16,46.3,47699.0,45.791,45.9398,45.791,45.9299,47699.0
2023-02-15 14:10:00,46.29,46.37,46.27,46.37,16364.0,45.92,45.9994,45.9002,45.9994,16364.0
2023-02-15 14:15:00,46.37,46.39,46.25,46.25,18030.0,45.9994,46.0192,45.8803,45.8803,18030.0
2023-02-15 14:20:00,46.26,46.33,46.25,46.3,25228.0,45.8902,45.9597,45.8803,45.9299,25228.0
2023-02-15 14:25:00,46.29,46.32,46.24,46.31,20541.0,45.92,45.9498,45.8704,45.9398,20541.0
2023-02-15 14:30:00,46.33,46.37,46.29,46.32,164917.0,45.9597,45.9994,45.92,45.9498,164917.0
2023-02-15 14:35:00,46.32,46.34,46.27,46.33,15299.0,45.9498,45.9696,45.9002,45.9597,15299.0
2023-02-15 14:40:00,46.34,46.38,46.29,46.36,29995.0,45.9696,46.0093,45.92,45.9894,29995.0
2023-02-15 14:45:00,46.37,46.41,46.25,46.27,85436.0,45.9994,46.039,45.8803,45.9002,85436.0
2023-02-15 14:50:00,46.27,46.3,46.16,46.18,45996.0,45.9002,45.9299,45.791,45.8109,45996.0
2023-02-15 14:55:00,46.19,46.2,46.06,46.09,59329.0,45.8208,45.8307,45.6918,45.7216,59329.0
2023-02-15 15:00:00,46.09,46.17,46.09,46.16,23270.0,45.7216,45.801,45.7216,45.791,23270.0
2023-02-15 15:05:00,46.16,46.24,46.16,46.22,30485.0,45.791,45.8704,45.791,45.8506,30485.0
2023-02-15 15:10:00,46.21,46.22,46.13,46.16,22462.0,45.8406,45.8506,45.7613,45.791,22462.0
2023-02-15 15:15:00,46.18,46.21,46.06,46.08,40886.0,45.8109,45.8406,45.6918,45.7117,40886.0
2023-02-15 15:20:00,46.1,46.15,46.02,46.04,45344.0,45.7315,45.7811,45.6522,45.672,45344.0
2023-02-15 15:25:00,46.04,46.11,46.02,46.11,19944.0,45.672,45.7414,45.6522,45.7414,19944.0
2023-02-15 15:30:00,46.14,46.2,46.1,46.2,46327.0,45.7712,45.8307,45.7315,45.8307,46327.0
2023-02-15 15:35:00,46.19,46.22,46.15,46.18,19419.0,45.8208,45.8506,45.7811,45.8109,19419.0
2023-02-15 15:40:00,46.18,46.22,46.1,46.14,35986.0,45.8109,45.8506,45.7315,45.7712,35986.0
2023-02-15 15:45:00,46.14,46.25,46.13,46.23,38888.0,45.7712,45.8803,45.7613,45.8605,38888.0
2023-02-15 15:50:00,46.24,46.31,46.16,46.23,100199.0,45.8704,45.9398,45.791,45.8605,100199.0
2023-02-15 15:55:00,46.22,46.5,46.19,46.5,418652.0,45.8506,46.1283,45.8208,46.1283,418652.0
2023-02-16 09:30:00,44.99,45.24,44.99,45.13,150029.0,44.6304,44.8784,44.6304,44.7693,150029.0
2023-02-16 09:35:00,45.09,45.18,44.8,45.18,318876.0,44.7296,44.8189,44.4419,44.8189,318876.0
2023-02-16 09:40:00,45.17,45.31,45.03,45.22,59168.0,44.809,44.9478,44.6701,44.8586,59168.0
2023-02-16 09:45:00,45.17,45.37,45.07,45.28,75057.0,44.809,45.0074,44.7097,44.9181,75057.0
2023-02-16 09:50:00,45.19,45.46,45.19,45.37,77706.0,44.8288,45.0966,44.8288,45.0074,77706.0
2023-02-16 09:55:00,45.37,45.49,45.27,45.28,62942.0,45.0074,45.1264,44.9082,44.9181,62942.0
2023-02-16 10:00:00,45.29,45.3,45.09,45.22,63305.0,44.928,44.9379,44.7296,44.8586,63305.0
2023-02-16 10:05:00,45.19,45.46,45.18,45.42,48388.0,44.8288,45.0966,44.8189,45.057,48388.0
2023-02-16 10:10:00,45.42,45.56,45.37,45.37,89701.0,45.057,45.1958,45.0074,45.0074,89701.0
2023-02-16 10:15:00,45.4,45.53,45.29,45.48,33054.0,45.0371,45.1661,44.928,45.1165,33054.0
2023-02-16 10:20:00,45.52,45.69,45.5,45.58,68768.0,45.1562,45.3248,45.1363,45.2157,68768.0
2023-02-16 10:25:00,45.6,45.7,45.51,45.65,26169.0,45.2355,45.3347,45.1462,45.2851,26169.0
2023-02-16 10:30:00,45.65,45.77,45.63,45.74,49544.0,45.2851,45.4042,45.2653,45.3744,49544.0
2023-02-16 10:35:00,45.77,45.91,45.68,45.83,53718.0,45.4042,45.543,45.3149,45.4637,53718.0
2023-02-16 10:40:00,45.84,45.91,45.76,45.76,41198.0,45.4736,45.543,45.3942,45.3942,41198.0
2023-02-16 10:45:00,45.79,46.01,45.75,46.0,38972.0,45.424,45.6422,45.3843,45.6323,38972.0
2023-02-16 10:50:00,46.02,46.05,45.87,45.92,42606.0,45.6522,45.6819,45.5034,45.553,42606.0
2023-02-16 10:55:00,45.9,45.91,45.79,45.91,33624.0,45.5331,45.543,45.424,45.543,33624.0
2023-02-16 11:00:00,45.92,46.07,45.88,46.04,63641.0,45.553,45.7018,45.5133,45.672,63641.0
2023-02-16 11:05:00,46.04,46.06,45.77,45.89,62745.0,45.672,45.6918,45.4042,45.5232,62745.0
2023-02-16 11:10:00,45.88,45.95,45.74,45.88,60460.0,45.5133,45.5827,45.3744,45.5133,60460.0
2023-02-16 11:15:00,45.87,45.92,45.82,45.9,49343.0,45.5034,45.553,45.4538,45.5331,49343.0
2023-02-16 11:20:00,45.89,45.89,45.69,45.8,43672.0,45.5232,45.5232,45.3248,45.4339,43672.0
2023-02-16 11:25:00,45.79,45.89,45.73,45.84,21647.0,45.424,45.5232,45.3645,45.4736,21647.0
2023-02-16 11:30:00,45.87,45.98,45.81,45.89,30875.0,45.5034,45.6125,45.4438,45.5232,30875.0
2023-02-16 11:35:00,45.86,45.86,45.75,45.81,16854.0,45.4934,45.4934,45.3843,45.4438,16854.0
2023-02-16 11:40:00,45.84,45.94,45.81,45.9,25205.0,45.4736,45.5728,45.4438,45.5331,25205.0
2023-02-16 11:45:00,45.9,46.03,45.9,45.99,29528.0,45.5331,45.6621,45.5331,45.6224,29528.0
2023-02-16 11:50:00,45.98,46.02,45.89,45.9,34759.0,45.6125,45.6522,45.5232,45.5331,34759.0
2023-02-16 11:55:00,45.91,45.97,45.84,45.84,29874.0,45.543,45.6026,45.4736,45.4736,29874.0
2023-02-16 12:00:00,45.83,45.9,45.79,45.83,40166.0,45.4637,45.5331,45.424,45.4637,40166.0
2023-02-16 12:05:00,45.82,45.91,45.79,45.87,18338.0,45.4538,45.543,45.424,45.5034,18338.0
2023-02-16 12:10:00,45.86,45.94,45.86,45.9,9088.0,45.4934,45.5728,45.4934,45.5331,9088.0
2023-02-16 12:15:00,45.89,45.93,45.6,45.6,37358.0,45.5232,45.5629,45.2355,45.2355,37358.0
2023-02-16 12:20:00,45.61,45.91,45.59,45.88,44623.0,45.2454,45.543,45.2256,45.5133,44623.0
2023-02-16 12:25:00,45.9,45.95,45.87,45.93,26623.0,45.5331,45.5827,45.5034,45.5629,26623.0
2023-02-16 12:30:00,45.94,46.16,45.92,46.12,47064.0,45.5728,45.791,45.553,45.7514,47064.0
2023-02-16 12:35:00,46.13,46.21,46.1,46.11,43661.0,45.7613,45.8406,45.7315,45.7414,43661.0
2023-02-16 12:40:00,46.09,46.16,46.09,46.15,12245.0,45.7216,45.791,45.7216,45.7811,12245.0
2023-02-16 12:45:00,46.18,46.23,46.12,46.16,19928.0,45.8109,45.8605,45.7514,45.791,19928.0
2023-02-16 12:50:00,46.13,46.15,46.04,46.05,39983.0,45.7613,45.7811,45.672,45.6819,39983.0
2023-02-16 12:55:00,46.04,46.05,45.86,45.92,42073.0,45.672,45.6819,45.4934,45.553,42073.0
2023-02-16 13:00:00,45.93,46.05,45.83,45.91,45187.0,45.5629,45.6819,45.4637,45.543,45187.0
2023-02-16 13:05:00,45.95,46.0,45.91,45.98,9697.0,45.5827,45.6323,45.543,45.6125,9697.0
2023-02-16 13:10:00,45.98,45.98,45.87,45.87,10254.0,45.6125,45.6125,45.5034,45.5034,10254.0
2023-02-16 13:15:00,45.87,45.88,45.75,45.82,20450.0,45.5034,45.5133,45.3843,45.4538,20450.0
2023-02-16 13:20:00,45.83,45.86,45.74,45.81,18500.0,45.4637,45.4934,45.3744,45.4438,18500.0
2023-02-16 13:25:00,45.85,45.89,45.74,45.75,26412.0,45.4835,45.5232,45.3744,45.3843,26412.0
2023-02-16 13:30:00,45.75,45.85,45.71,45.85,12298.0,45.3843,45.4835,45.3446,45.4835,12298.0
2023-02-16 13:35:00,45.87,45.97,45.86,45.95,13225.0,45.5034,45.6026,45.4934,45.5827,13225.0
2023-02-16 13:40:00,45.93,46.02,45.89,46.02,14767.0,45.5629,45.6522,45.5232,45.6522,14767.0
2023-02-16 13:45:00,46.01,46.07,45.92,46.0,23315.0,45.6422,45.7018,45.553,45.6323,23315.0
2023-02-16 13:50:00,45.99,46.02,45.94,45.98,7591.0,45.6224,45.6522,45.5728,45.6125,7591.0
2023-02-16 13:55:00,45.99,46.01,45.96,45.99,6718.0,45.6224,45.6422,45.5926,45.6224,6718.0
2023-02-16 14:00:00,46.01,46.1,46.01,46.06,50730.0,45.6422,45.7315,45.6422,45.6918,50730.0
2023-02-16 14:05:00,46.07,46.07,45.93,45.95,37498.0,45.7018,45.7018,45.5629,45.5827,37498.0
2023-02-16 14:10:00,45.94,45.97,45.92,45.94,5587.0,45.5728,45.6026,45.553,45.5728,5587.0
2023-02-16 14:15:00,45.94,46.0,45.9,45.93,13557.0,45.5728,45.6323,45.5331,45.5629,13557.0
2023-02-16 14:20:00,45.95,45.95,45.78,45.89,19192.0,45.5827,45.5827,45.4141,45.5232,19192.0
2023-02-16 14:25:00,45.91,46.0,45.91,45.95,11062.0,45.543,45.6323,45.543,45.5827,11062.0
2023-02-16 14:30:00,45.93,46.01,45.93,45.99,6854.0,45.5629,45.6422,45.5629,45.6224,6854.0
2023-02-16 14:35:00,46.02,46.09,46.02,46.04,35821.0,45.6522,45.7216,45.6522,45.672,35821.0
2023-02-16 14:40:00,46.04,46.04,45.9,45.95,38650.0,45.672,45.672,45.5331,45.5827,38650.0
2023-02-16 14:45:00,45.96,45.99,45.94,45.98,44323.0,45.5926,45.6224,45.5728,45.6125,44323.0
2023-02-16 14:50:00,45.98,45.99,45.91,45.95,13924.0,45.6125,45.6224,45.543,45.5827,13924.0
2023-02-16 14:55:00,45.96,46.01,45.91,45.91,47239.0,45.5926,45.6422,45.543,45.543,47239.0
2023-02-16 15:00:00,45.93,45.94,45.69,45.69,36542.0,45.5629,45.5728,45.3248,45.3248,36542.0
2023-02-16 15:05:00,45.68,45.79,45.48,45.67,224024.0,45.3149,45.424,45.1165,45.305,224024.0
2023-02-16 15:10:00,45.7,45.7,45.5,45.5,25228.0,45.3347,45.3347,45.1363,45.1363,25228.0
2023-02-16 15:15:00,45.5,45.5,45.24,45.26,280972.0,45.1363,45.1363,44.8784,44.8982,280972.0
2023-02-16 15:20:00,45.22,45.24,45.05,45.18,101864.0,44.8586,44.8784,44.6899,44.8189,101864.0
2023-02-16 15:25:00,45.18,45.22,44.9,44.9,576663.0,44.8189,44.8586,44.5411,44.5411,576663.0
2023-02-16 15:30:00,44.9,44.93,44.72,44.8,184358.0,44.5411,44.5709,44.3625,44.4419,184358.0
2023-02-16 15:35:00,44.81,44.98,44.76,44.86,176578.0,44.4518,44.6205,44.4022,44.5014,176578.0
2023-02-16 15:40:00,44.86,44.87,44.64,44.84,95042.0,44.5014,44.5113,44.2832,44.4816,95042.0
2023-02-16 15:45:00,44.85,44.94,44.74,44.93,111021.0,44.4915,44.5808,44.3824,44.5709,111021.0
2023-02-16 15:50:00,44.9,45.01,44.8,44.85,178276.0,44.5411,44.6502,44.4419,44.4915,178276.0
2023-02-16 15:55:00,44.86,44.9,44.64,44.68,244341.0,44.5014,44.5411,44.2832,44.3229,244341.0
2023-02-17 09:30:00,44.02,44.22,43.91,44.19,99122.0,43.6681,43.8665,43.559,43.8368,99122.0
2023-02-17 09:35:00,44.22,44.26,43.83,43.83,59158.0,43.8665,43.9062,43.4797,43.4797,59158.0
2023-02-17 09:40:00,43.82,43.93,43.73,43.74,53607.0,43.4697,43.5789,43.3805,43.3904,53607.0
2023-02-17 09:45:00,43.71,43.73,43.49,43.52,132641.0,43.3606,43.3805,43.1424,43.1721,132641.0
2023-02-17 09:50:00,43.53,43.59,43.38,43.43,75121.0,43.1821,43.2416,43.0333,43.0829,75121.0
2023-02-17 09:55:00,43.4,43.61,43.38,43.6,45878.0,43.0531,43.2614,43.0333,43.2515,45878.0
2023-02-17 10:00:00,43.58,43.84,43.58,43.79,65066.0,43.2317,43.4896,43.2317,43.44,65066.0
2023-02-17 10:05:00,43.8,43.81,43.63,43.68,38268.0,43.4499,43.4598,43.2813,43.3309,38268.0
2023-02-17 10:10:00,43.65,43.9,43.61,43.75,33452.0,43.3011,43.5491,43.2614,43.4003,33452.0
2023-02-17 10:15:00,43.78,44.06,43.69,44.01,61544.0,43.4301,43.7078,43.3408,43.6582,61544.0
2023-02-17 10:20:00,43.99,44.13,43.85,43.85,153725.0,43.6384,43.7773,43.4995,43.4995,153725.0
2023-02-17 10:25:00,43.88,43.9,43.75,43.76,30900.0,43.5293,43.5491,43.4003,43.4102,30900.0
2023-02-17 10:30:00,43.75,43.96,43.75,43.93,16952.0,43.4003,43.6086,43.4003,43.5789,16952.0
2023-02-17 10:35:00,43.9,44.16,43.83,43.87,54780.0,43.5491,43.807,43.4797,43.5193,54780.0
2023-02-17 10:40:00,43.87,43.87,43.65,43.65,58979.0,43.5193,43.5193,43.3011,43.3011,58979.0
2023-02-17 10:45:00,43.63,43.74,43.57,43.66,44389.0,43.2813,43.3904,43.2217,43.311,44389.0
2023-02-17 10:50:00,43.65,43.68,43.53,43.61,12657.0,43.3011,43.3309,43.1821,43.2614,12657.0
2023-02-17 10:55:00,43.63,43.66,43.51,43.54,18179.0,43.2813,43.311,43.1622,43.192,18179.0
2023-02-17 11:00:00,43.52,43.55,43.4,43.48,32602.0,43.1721,43.2019,43.0531,43.1325,32602.0
2023-02-17 11:05:00,43.5,43.63,43.49,43.53,23646.0,43.1523,43.2813,43.1424,43.1821,23646.0
2023-02-17 11:10:00,43.52,43.63,43.52,43.58,8663.0,43.1721,43.2813,43.1721,43.2317,8663.0
2023-02-17 11:15:00,43.59,43.6,43.49,43.52,8693.0,43.2416,43.2515,43.1424,43.1721,8693.0
2023-02-17 11:20:00,43.51,43.51,43.35,43.37,31869.0,43.1622,43.1622,43.0035,43.0233,31869.0
2023-02-17 11:25:00,43.34,43.48,43.31,43.35,106032.0,42.9936,43.1325,42.9638,43.0035,106032.0
2023-02-17 11:30:00,43.35,43.35,43.22,43.34,98541.0,43.0035,43.0035,42.8745,42.9936,98541.0
2023-02-17 11:35:00,43.32,43.44,43.3,43.43,32983.0,42.9737,43.0928,42.9539,43.0829,32983.0
2023-02-17 11:40:00,43.45,43.48,43.36,43.47,32972.0,43.1027,43.1325,43.0134,43.1225,32972.0
2023-02-17 11:45:00,43.47,43.59,43.47,43.51,34902.0,43.1225,43.2416,43.1225,43.1622,34902.0
2023-02-17 11:50:00,43.49,43.52,43.33,43.33,26759.0,43.1424,43.1721,42.9837,42.9837,26759.0
2023-02-17 11:55:00,43.36,43.42,43.29,43.42,23936.0,43.0134,43.0729,42.944,43.0729,23936.0
2023-02-17 12:00:00,43.44,43.56,43.44,43.49,17403.0,43.0928,43.2118,43.0928,43.1424,17403.0
2023-02-17 12:05:00,43.51,43.63,43.51,43.61,12311.0,43.1622,43.2813,43.1622,43.2614,12311.0
2023-02-17 12:10:00,43.61,43.74,43.6,43.63,38968.0,43.2614,43.3904,43.2515,43.2813,38968.0
2023-02-17 12:15:00,43.67,43.68,43.5,43.5,25100.0,43.3209,43.3309,43.1523,43.1523,25100.0
2023-02-17 12:20:00,43.51,43.53,43.42,43.48,9693.0,43.1622,43.1821,43.0729,43.1325,9693.0
2023-02-17 12:25:00,43.47,43.55,43.45,43.48,13758.0,43.1225,43.2019,43.1027,43.1325,13758.0
2023-02-17 12:30:00,43.45,43.49,43.41,43.43,14924.0,43.1027,43.1424,43.063,43.0829,14924.0
2023-02-17 12:35:00,43.47,43.49,43.38,43.41,10165.0,43.1225,43.1424,43.0333,43.063,10165.0
2023-02-17 12:40:00,43.42,43.43,43.33,43.35,22257.0,43.0729,43.0829,42.9837,43.0035,22257.0
2023-02-17 12:45:00,43.38,43.38,43.28,43.28,30054.0,43.0333,43.0333,42.9341,42.9341,30054.0
2023-02-17 12:50:00,43.27,43.3,43.15,43.18,68555.0,42.9241,42.9539,42.8051,42.8349,68555.0
2023-02-17 12:55:00,43.18,43.3,43.16,43.26,16422.0,42.8349,42.9539,42.815,42.9142,16422.0
2023-02-17 13:00:00,43.26,43.3,43.22,43.25,17504.0,42.9142,42.9539,42.8745,42.9043,17504.0
2023-02-17 13:05:00,43.29,43.41,43.24,43.41,25265.0,42.944,43.063,42.8944,43.063,25265.0
2023-02-17 13:10:00,43.4,43.5,43.4,43.44,18413.0,43.0531,43.1523,43.0531,43.0928,18413.0
2023-02-17 13:15:00,43.47,43.52,43.46,43.46,29073.0,43.1225,43.1721,43.1126,43.1126,29073.0
2023-02-17 13:20:00,43.46,43.46,43.29,43.29,17803.0,43.1126,43.1126,42.944,42.944,17803.0
2023-02-17 13:25:00,43.3,43.31,43.24,43.28,8374.0,42.9539,42.9638,42.8944,42.9341,8374.0
2023-02-17 13:30:00,43.28,43.35,43.25,43.34,18605.0,42.9341,43.0035,42.9043,42.9936,18605.0
2023-02-17 13:35:00,43.34,43.43,43.34,43.4,22431.0,42.9936,43.0829,42.9936,43.0531,22431.0
2023-02-17 13:40:00,43.39,43.48,43.39,43.46,4997.0,43.0432,43.1325,43.0432,43.1126,4997.0
2023-02-17 13:45:00,43.45,43.49,43.44,43.44,5831.0,43.1027,43.1424,43.0928,43.0928,5831.0
2023-02-17 13:50:00,43.43,43.47,43.34,43.44,11202.0,43.0829,43.1225,42.9936,43.0928,11202.0
2023-02-17 13:55:00,43.36,43.45,43.34,43.44,8217.0,43.0134,43.1027,42.9936,43.0928,8217.0
2023-02-17 14:00:00,43.47,43.61,43.46,43.55,24295.0,43.1225,43.2614,43.1126,43.2019,24295.0
2023-02-17 14:05:00,43.57,43.61,43.55,43.55,9208.0,43.2217,43.2614,43.2019,43.2019,9208.0
2023-02-17 14:10:00,43.56,43.6,43.43,43.46,15916.0,43.2118,43.2515,43.0829,43.1126,15916.0
2023-02-17 14:15:00,43.45,43.58,43.43,43.53,5518.0,43.1027,43.2317,43.0829,43.1821,5518.0
2023-02-17 14:20:00,43.54,43.78,43.54,43.77,24719.0,43.192,43.4301,43.192,43.4201,24719.0
2023-02-17 14:25:00,43.77,43.78,43.68,43.7,28455.0,43.4201,43.4301,43.3309,43.3507,28455.0
2023-02-17 14:30:00,43.7,43.85,43.7,43.82,41499.0,43.3507,43.4995,43.3507,43.4697,41499.0
2023-02-17 14:35:00,43.83,43.9,43.81,43.89,22346.0,43.4797,43.5491,43.4598,43.5392,22346.0
2023-02-17 14:40:00,43.89,43.89,43.74,43.74,30967.0,43.5392,43.5392,43.3904,43.3904,30967.0
2023-02-17 14:45:00,43.74,43.85,43.71,43.85,20038.0,43.3904,43.4995,43.3606,43.4995,20038.0
2023-02-17 14:50:00,43.86,44.0,43.86,43.96,43047.0,43.5094,43.6483,43.5094,43.6086,43047.0
2023-02-17 14:55:00,43.98,44.08,43.97,44.03,33664.0,43.6285,43.7277,43.6185,43.6781,33664.0
2023-02-17 15:00:00,44.04,44.15,44.01,44.02,92381.0,43.688,43.7971,43.6582,43.6681,92381.0
2023-02-17 15:05:00,44.02,44.09,43.9,44.07,48339.0,43.6681,43.7376,43.5491,43.7177,48339.0
2023-02-17 15:10:00,44.1,44.1,43.94,43.99,13722.0,43.7475,43.7475,43.5888,43.6384,13722.0
2023-02-17 15:15:00,43.99,44.05,43.89,43.94,39446.0,43.6384,43.6979,43.5392,43.5888,39446.0
2023-02-17 15:20:00,43.93,44.01,43.84,43.91,37896.0,43.5789,43.6582,43.4896,43.559,37896.0
2023-02-17 15:25:00,43.9,43.97,43.78,43.82,101354.0,43.5491,43.6185,43.4301,43.4697,101354.0
2023-02-17 15:30:00,43.81,43.96,43.77,43.96,148520.0,43.4598,43.6086,43.4201,43.6086,148520.0
2023-02-17 15:35:00,43.99,44.08,43.89,43.92,325032.0,43.6384,43.7277,43.5392,43.5689,325032.0
2023-02-17 15:40:00,43.91,43.97,43.89,43.91,20776.0,43.559,43.6185,43.5392,43.559,20776.0
2023-02-17 15:45:00,43.88,43.96,43.85,43.87,59383.0,43.5293,43.6086,43.4995,43.5193,59383.0
2023-02-17 15:50:00,43.87,44.06,43.87,43.96,125984.0,43.5193,43.7078,43.5193,43.6086,125984.0
2023-02-17 15:55:00,43.97,44.11,43.97,44.04,221283.0,43.6185,43.7574,43.6185,43.688,221283.0
2023-02-21 09:30:00,42.9,43.05,42.84,42.99,224486.0,42.5571,42.7059,42.4976,42.6464,224486.0
2023-02-21 09:35:00,43.05,43.16,43.01,43.16,120854.0,42.7059,42.815,42.6662,42.815,120854.0
2023-02-21 09:40:00,43.19,43.31,43.15,43.24,57248.0,42.8448,42.9638,42.8051,42.8944,57248.0
2023-02-21 09:45:00,43.24,43.32,43.02,43.05,79089.0,42.8944,42.9737,42.6761,42.7059,79089.0
2023-02-21 09:50:00,43.05,43.17,42.91,43.07,50573.0,42.7059,42.8249,42.567,42.7257,50573.0
2023-02-21 09:55:00,43.02,43.15,42.81,42.9,69393.0,42.6761,42.8051,42.4678,42.5571,69393.0
2023-02-21 10:00:00,42.88,42.98,42.8,42.84,64566.0,42.5373,42.6365,42.4579,42.4976,64566.0
2023-02-21 10:05:00,42.84,42.95,42.76,42.81,58954.0,42.4976,42.6067,42.4182,42.4678,58954.0
2023-02-21 10:10:00,42.81,42.85,42.58,42.63,94211.0,42.4678,42.5075,42.2397,42.2893,94211.0
2023-02-21 10:15:00,42.62,42.72,42.57,42.69,27868.0,42.2793,42.3785,42.2297,42.3488,27868.0
2023-02-21 10:20:00,42.68,42.8,42.64,42.72,21286.0,42.3389,42.4579,42.2992,42.3785,21286.0
2023-02-21 10:25:00,42.69,42.69,42.56,42.58,28972.0,42.3488,42.3488,42.2198,42.2397,28972.0
2023-02-21 10:30:00,42.59,42.7,42.56,42.68,25976.0,42.2496,42.3587,42.2198,42.3389,25976.0
2023-02-21 10:35:00,42.67,42.8,42.64,42.66,28694.0,42.3289,42.4579,42.2992,42.319,28694.0
2023-02-21 10:40:00,42.66,42.88,42.66,42.71,49370.0,42.319,42.5373,42.319,42.3686,49370.0
2023-02-21 10:45:00,42.7,42.78,42.6,42.65,19319.0,42.3587,42.4381,42.2595,42.3091,19319.0
2023-02-21 10:50:00,42.67,42.7,42.56,42.58,20959.0,42.3289,42.3587,42.2198,42.2397,20959.0
2023-02-21 10:55:00,42.58,42.62,42.54,42.61,22879.0,42.2397,42.2793,42.2,42.2694,22879.0
2023-02-21 11:00:00,42.61,42.71,42.61,42.62,22794.0,42.2694,42.3686,42.2694,42.2793,22794.0
2023-02-21 11:05:00,42.61,42.61,42.49,42.5,47594.0,42.2694,42.2694,42.1504,42.1603,47594.0
2023-02-21 11:10:00,42.5,42.56,42.46,42.56,36111.0,42.1603,42.2198,42.1206,42.2198,36111.0
2023-02-21 11:15:00,42.56,42.59,42.44,42.47,51131.0,42.2198,42.2496,42.1008,42.1305,51131.0
2023-02-21 11:20:00,42.46,42.5,42.44,42.44,17338.0,42.1206,42.1603,42.1008,42.1008,17338.0
2023-02-21 11:25:00,42.46,42.52,42.38,42.41,30736.0,42.1206,42.1801,42.0413,42.071,30736.0
2023-02-21 11:30:00,42.39,42.45,42.3,42.36,34836.0,42.0512,42.1107,41.9619,42.0214,34836.0
2023-02-21 11:35:00,42.38,42.48,42.37,42.37,20142.0,42.0413,42.1405,42.0313,42.0313,20142.0
2023-02-21 11:40:00,42.36,42.5,42.32,42.47,33238.0,42.0214,42.1603,41.9817,42.1305,33238.0
2023-02-21 11:45:00,42.45,42.5,42.43,42.45,21661.0,42.1107,42.1603,42.0909,42.1107,21661.0
2023-02-21 11:50:00,42.44,42.45,42.35,42.36,20055.0,42.1008,42.1107,42.0115,42.0214,20055.0
2023-02-21 11:55:00,42.37,42.41,42.29,42.34,9699.0,42.0313,42.071,41.952,42.0016,9699.0
2023-02-21 12:00:00,42.32,42.39,42.31,42.34,16894.0,41.9817,42.0512,41.9718,42.0016,16894.0
2023-02-21 12:05:00,42.37,42.43,42.35,42.39,20749.0,42.0313,42.0909,42.0115,42.0512,20749.0
2023-02-21 12:10:00,42.38,42.39,42.29,42.34,15096.0,42.0413,42.0512,41.952,42.0016,15096.0
2023-02-21 12:15:00,42.34,42.4,42.28,42.39,17844.0,42.0016,42.0611,41.9421,42.0512,17844.0
2023-02-21 12:20:00,42.4,42.43,42.36,42.37,7529.0,42.0611,42.0909,42.0214,42.0313,7529.0
2023-02-21 12:25:00,42.35,42.36,42.28,42.29,11765.0,42.0115,42.0214,41.9421,41.952,11765.0
2023-02-21 12:30:00,42.29,42.37,42.27,42.37,17734.0,41.952,42.0313,41.9321,42.0313,17734.0
2023-02-21 12:35:00,42.36,42.41,42.31,42.37,6612.0,42.0214,42.071,41.9718,42.0313,6612.0
2023-02-21 12:40:00,42.39,42.42,42.33,42.36,8270.0,42.0512,42.0809,41.9917,42.0214,8270.0
2023-02-21 12:45:00,42.38,42.41,42.34,42.39,10617.0,42.0413,42.071,42.0016,42.0512,10617.0
2023-02-21 12:50:00,42.43,42.48,42.43,42.46,20520.0,42.0909,42.1405,42.0909,42.1206,20520.0
2023-02-21 12:55:00,42.44,42.51,42.43,42.48,13712.0,42.1008,42.1702,42.0909,42.1405,13712.0
2023-02-21 13:00:00,42.49,42.5,42.45,42.5,12223.0,42.1504,42.1603,42.1107,42.1603,12223.0
2023-02-21 13:05:00,42.49,42.5,42.38,42.38,45695.0,42.1504,42.1603,42.0413,42.0413,45695.0
2023-02-21 13:10:00,42.38,42.39,42.31,42.33,14251.0,42.0413,42.0512,41.9718,41.9917,14251.0
2023-02-21 13:15:00,42.31,42.35,42.3,42.32,27509.0,41.9718,42.0115,41.9619,41.9817,27509.0
2023-02-21 13:20:00,42.32,42.39,42.3,42.33,9710.0,41.9817,42.0512,41.9619,41.9917,9710.0
2023-02-21 13:25:00,42.33,42.34,42.24,42.29,21320.0,41.9917,42.0016,41.9024,41.952,21320.0
2023-02-21 13:30:00,42.31,42.31,42.23,42.23,8116.0,41.9718,41.9718,41.8925,41.8925,8116.0
2023-02-21 13:35:00,42.25,42.26,42.23,42.23,18380.0,41.9123,41.9222,41.8925,41.8925,18380.0
2023-02-21 13:40:00,42.23,42.29,42.21,42.26,53073.0,41.8925,41.952,41.8726,41.9222,53073.0
2023-02-21 13:45:00,42.26,42.34,42.26,42.27,9639.0,41.9222,42.0016,41.9222,41.9321,9639.0
2023-02-21 13:50:00,42.25,42.26,42.22,42.24,12721.0,41.9123,41.9222,41.8825,41.9024,12721.0
2023-02-21 13:55:00,42.23,42.24,42.21,42.23,14476.0,41.8925,41.9024,41.8726,41.8925,14476.0
2023-02-21 14:00:00,42.24,42.24,42.16,42.18,47207.0,41.9024,41.9024,41.823,41.8428,47207.0
2023-02-21 14:05:00,42.19,42.21,42.13,42.15,21863.0,41.8528,41.8726,41.7932,41.8131,21863.0
2023-02-21 14:10:00,42.13,42.15,42.09,42.13,32395.0,41.7932,41.8131,41.7536,41.7932,32395.0
2023-02-21 14:15:00,42.15,42.16,42.04,42.04,11129.0,41.8131,41.823,41.704,41.704,11129.0
2023-02-21 14:20:00,42.04,42.08,42.03,42.05,27512.0,41.704,41.7436,41.694,41.7139,27512.0
2023-02-21 14:25:00,42.03,42.16,42.03,42.11,21504.0,41.694,41.823,41.694,41.7734,21504.0
2023-02-21 14:30:00,42.1,42.22,42.08,42.22,56682.0,41.7635,41.8825,41.7436,41.8825,56682.0
2023-02-21 14:35:00,42.21,42.23,42.13,42.21,26302.0,41.8726,41.8925,41.7932,41.8726,26302.0
2023-02-21 14:40:00,42.21,42.26,42.11,42.23,67545.0,41.8726,41.9222,41.7734,41.8925,67545.0
2023-02-21 14:45:00,42.24,42.3,42.2,42.23,21743.0,41.9024,41.9619,41.8627,41.8925,21743.0
2023-02-21 14:50:00,42.21,42.21,42.14,42.19,13152.0,41.8726,41.8726,41.8032,41.8528,13152.0
2023-02-21 14:55:00,42.18,42.21,42.09,42.15,78052.0,41.8428,41.8726,41.7536,41.8131,78052.0
2023-02-21 15:00:00,42.17,42.25,42.11,42.25,23219.0,41.8329,41.9123,41.7734,41.9123,23219.0
2023-02-21 15:05:00,42.25,42.26,42.09,42.1,56016.0,41.9123,41.9222,41.7536,41.7635,56016.0
2023-02-21 15:10:00,42.1,42.12,42.04,42.06,117579.0,41.7635,41.7833,41.704,41.7238,117579.0
2023-02-21 15:15:00,42.05,42.09,42.01,42.06,43514.0,41.7139,41.7536,41.6742,41.7238,43514.0
2023-02-21 15:20:00,42.05,42.12,42.0,42.11,65311.0,41.7139,41.7833,41.6643,41.7734,65311.0
2023-02-21 15:25:00,42.09,42.11,41.99,42.04,24929.0,41.7536,41.7734,41.6544,41.704,24929.0
2023-02-21 15:30:00,42.05,42.17,42.05,42.15,32008.0,41.7139,41.8329,41.7139,41.8131,32008.0
2023-02-21 15:35:00,42.14,42.17,42.0,42.03,34506.0,41.8032,41.8329,41.6643,41.694,34506.0
2023-02-21 15:40:00,42.05,42.07,41.99,42.06,49907.0,41.7139,41.7337,41.6544,41.7238,49907.0
2023-02-21 15:45:00,42.07,42.15,42.05,42.11,62722.0,41.7337,41.8131,41.7139,41.7734,62722.0
2023-02-21 15:50:00,42.11,42.18,41.96,41.98,129212.0,41.7734,41.8428,41.6246,41.6444,129212.0
2023-02-21 15:55:00,42.0,42.04,41.91,41.95,220827.0,41.6643,41.704,41.575,41.6147,220827.0
2023-02-22 09:30:00,42.12,42.35,42.1,42.26,275347.0,41.7833,42.0115,41.7635,41.9222,275347.0
2023-02-22 09:35:00,42.21,42.33,42.13,42.31,62580.0,41.8726,41.9917,41.7932,41.9718,62580.0
2023-02-22 09:40:00,42.31,42.41,42.26,42.35,53090.0,41.9718,42.071,41.9222,42.0115,53090.0
2023-02-22 09:45:00,42.36,42.5,42.34,42.44,78540.0,42.0214,42.1603,42.0016,42.1008,78540.0
2023-02-22 09:50:00,42.42,42.42,42.23,42.24,46824.0,42.0809,42.0809,41.8925,41.9024,46824.0
2023-02-22 09:55:00,42.25,42.25,42.12,42.13,35635.0,41.9123,41.9123,41.7833,41.7932,35635.0
2023-02-22 10:00:00,42.13,42.15,41.93,41.94,67437.0,41.7932,41.8131,41.5948,41.6048,67437.0
2023-02-22 10:05:00,41.95,42.02,41.88,41.88,46460.0,41.6147,41.6841,41.5452,41.5452,46460.0
2023-02-22 10:10:00,41.89,41.89,41.66,41.72,110998.0,41.5552,41.5552,41.327,41.3865,110998.0
2023-02-22 10:15:00,41.69,41.72,41.57,41.63,82828.0,41.3568,41.3865,41.2377,41.2972,82828.0
2023-02-22 10:20:00,41.64,41.87,41.64,41.85,52064.0,41.3072,41.5353,41.3072,41.5155,52064.0
2023-02-22 10:25:00,41.84,41.9,41.7,41.7,19725.0,41.5056,41.5651,41.3667,41.3667,19725.0
2023-02-22 10:30:00,41.69,41.74,41.52,41.55,141954.0,41.3568,41.4064,41.1881,41.2179,141954.0
2023-02-22 10:35:00,41.55,41.69,41.55,41.58,24337.0,41.2179,41.3568,41.2179,41.2476,24337.0
2023-02-22 10:40:00,41.6,41.79,41.59,41.78,38943.0,41.2675,41.456,41.2576,41.446,38943.0
2023-02-22 10:45:00,41.8,41.87,41.78,41.86,34725.0,41.4659,41.5353,41.446,41.5254,34725.0
2023-02-22 10:50:00,41.87,41.97,41.82,41.93,35398.0,41.5353,41.6345,41.4857,41.5948,35398.0
2023-02-22 10:55:00,41.96,42.06,41.92,41.99,42774.0,41.6246,41.7238,41.5849,41.6544,42774.0
2023-02-22 11:00:00,41.99,42.07,41.97,42.0,23750.0,41.6544,41.7337,41.6345,41.6643,23750.0
2023-02-22 11:05:00,42.02,42.07,41.95,42.01,10436.0,41.6841,41.7337,41.6147,41.6742,10436.0
2023-02-22 11:10:00,42.05,42.05,41.85,41.88,13553.0,41.7139,41.7139,41.5155,41.5452,13553.0
2023-02-22 11:15:00,41.87,41.9,41.82,41.89,9703.0,41.5353,41.5651,41.4857,41.5552,9703.0
2023-02-22 11:20:00,41.91,42.04,41.91,42.0,30524.0,41.575,41.704,41.575,41.6643,30524.0
2023-02-22 11:25:00,42.01,42.01,41.89,41.9,14520.0,41.6742,41.6742,41.5552,41.5651,14520.0
2023-02-22 11:30:00,41.91,42.02,41.91,42.01,13641.0,41.575,41.6841,41.575,41.6742,13641.0
2023-02-22 11:35:00,42.03,42.09,41.87,41.87,21093.0,41.694,41.7536,41.5353,41.5353,21093.0
2023-02-22 11:40:00,41.9,41.97,41.88,41.96,17647.0,41.5651,41.6345,41.5452,41.6246,17647.0
2023-02-22 11:45:00,41.97,42.0,41.86,41.88,10522.0,41.6345,41.6643,41.5254,41.5452,10522.0
2023-02-22 11:50:00,41.88,41.99,41.87,41.88,9128.0,41.5452,41.6544,41.5353,41.5452,9128.0
2023-02-22 11:55:00,41.89,42.04,41.87,42.04,16242.0,41.5552,41.704,41.5353,41.704,16242.0
2023-02-22 12:00:00,42.05,42.05,41.93,41.97,21597.0,41.7139,41.7139,41.5948,41.6345,21597.0
2023-02-22 12:05:00,41.99,42.08,41.99,42.0,19491.0,41.6544,41.7436,41.6544,41.6643,19491.0
2023-02-22 12:10:00,42.0,42.0,41.92,41.95,9765.0,41.6643,41.6643,41.5849,41.6147,9765.0
2023-02-22 12:15:00,41.96,42.14,41.96,42.1,27633.0,41.6246,41.8032,41.6246,41.7635,27633.0
2023-02-22 12:20:00,42.12,42.13,42.1,42.12,10012.0,41.7833,41.7932,41.7635,41.7833,10012.0
2023-02-22 12:25:00,42.15,42.18,42.11,42.12,9627.0,41.8131,41.8428,41.7734,41.7833,9627.0
2023-02-22 12:30:00,42.11,42.2,42.1,42.17,32929.0,41.7734,41.8627,41.7635,41.8329,32929.0
2023-02-22 12:35:00,42.19,42.25,42.15,42.2,43738.0,41.8528,41.9123,41.8131,41.8627,43738.0
2023-02-22 12:40:00,42.23,42.3,42.21,42.28,18124.0,41.8925,41.9619,41.8726,41.9421,18124.0
2023-02-22 12:45:00,42.29,42.31,42.21,42.23,14544.0,41.952,41.9718,41.8726,41.8925,14544.0
2023-02-22 12:50:00,42.25,42.25,42.2,42.21,7688.0,41.9123,41.9123,41.8627,41.8726,7688.0
2023-02-22 12:55:00,42.22,42.25,42.19,42.23,15517.0,41.8825,41.9123,41.8528,41.8925,15517.0
2023-02-22 13:00:00,42.21,42.24,42.14,42.23,24861.0,41.8726,41.9024,41.8032,41.8925,24861.0
2023-02-22 13:05:00,42.23,42.33,42.23,42.32,11972.0,41.8925,41.9917,41.8925,41.9817,11972.0
2023-02-22 13:10:00,42.31,42.33,42.24,42.26,25067.0,41.9718,41.9917,41.9024,41.9222,25067.0
2023-02-22 13:15:00,42.27,42.31,42.27,42.31,4782.0,41.9321,41.9718,41.9321,41.9718,4782.0
2023-02-22 13:20:00,42.3,42.37,42.28,42.36,36243.0,41.9619,42.0313,41.9421,42.0214,36243.0
2023-02-22 13:25:00,42.35,42.44,42.35,42.42,45479.0,42.0115,42.1008,42.0115,42.0809,45479.0
2023-02-22 13:30:00,42.42,42.43,42.28,42.34,8043.0,42.0809,42.0909,41.9421,42.0016,8043.0
2023-02-22 13:35:00,42.33,42.45,42.3,42.43,8760.0,41.9917,42.1107,41.9619,42.0909,8760.0
2023-02-22 13:40:00,42.44,42.45,42.4,42.43,26565.0,42.1008,42.1107,42.0611,42.0909,26565.0
2023-02-22 13:45:00,42.43,42.44,42.35,42.4,11591.0,42.0909,42.1008,42.0115,42.0611,11591.0
2023-02-22 13:50:00,42.39,42.39,42.22,42.26,28649.0,42.0512,42.0512,41.8825,41.9222,28649.0
2023-02-22 13:55:00,42.27,42.35,42.27,42.29,182767.0,41.9321,42.0115,41.9321,41.952,182767.0
2023-02-22 14:00:00,42.3,42.49,41.98,42.4,203645.0,41.9619,42.1504,41.6444,42.0611,203645.0
2023-02-22 14:05:00,42.37,42.6,42.22,42.4,228633.0,42.0313,42.2595,41.8825,42.0611,228633.0
2023-02-22 14:10:00,42.42,42.5,42.04,42.16,133674.0,42.0809,42.1603,41.704,41.823,133674.0
2023-02-22 14:15:00,42.14,42.25,41.9,42.25,85624.0,41.8032,41.9123,41.5651,41.9123,85624.0
2023-02-22 14:20:00,42.23,42.37,42.07,42.12,61651.0,41.8925,42.0313,41.7337,41.7833,61651.0
2023-02-22 14:25:00,42.14,42.18,42.02,42.11,26904.0,41.8032,41.8428,41.6841,41.7734,26904.0
2023-02-22 14:30:00,42.09,42.1,41.86,41.94,107783.0,41.7536,41.7635,41.5254,41.6048,107783.0
2023-02-22 14:35:00,41.95,42.07,41.9,41.97,128980.0,41.6147,41.7337,41.5651,41.6345,128980.0
2023-02-22 14:40:00,41.98,42.01,41.79,41.94,62060.0,41.6444,41.6742,41.456,41.6048,62060.0
2023-02-22 14:45:00,41.92,42.15,41.83,42.14,46106.0,41.5849,41.8131,41.4956,41.8032,46106.0
2023-02-22 14:50:00,42.14,42.16,41.91,41.91,116665.0,41.8032,41.823,41.575,41.575,116665.0
2023-02-22 14:55:00,41.89,41.89,41.7,41.73,103791.0,41.5552,41.5552,41.3667,41.3964,103791.0
2023-02-22 15:00:00,41.7,41.78,41.66,41.73,41824.0,41.3667,41.446,41.327,41.3964,41824.0
2023-02-22 15:05:00,41.75,41.82,41.71,41.82,31285.0,41.4163,41.4857,41.3766,41.4857,31285.0
2023-02-22 15:10:00,41.82,41.9,41.75,41.8,79217.0,41.4857,41.5651,41.4163,41.4659,79217.0
2023-02-22 15:15:00,41.79,41.95,41.77,41.84,56558.0,41.456,41.6147,41.4361,41.5056,56558.0
2023-02-22 15:20:00,41.83,41.97,41.75,41.95,71597.0,41.4956,41.6345,41.4163,41.6147,71597.0
2023-02-22 15:25:00,41.96,42.0,41.79,41.79,77143.0,41.6246,41.6643,41.456,41.456,77143.0
2023-02-22 15:30:00,41.78,41.91,41.73,41.88,62327.0,41.446,41.575,41.3964,41.5452,62327.0
2023-02-22 15:35:00,41.89,41.92,41.69,41.69,77364.0,41.5552,41.5849,41.3568,41.3568,77364.0
2023-02-22 15:40:00,41.7,41.82,41.68,41.73,72291.0,41.3667,41.4857,41.3468,41.3964,72291.0
2023-02-22 15:45:00,41.7,41.82,41.68,41.78,104613.0,41.3667,41.4857,41.3468,41.446,104613.0
2023-02-22 15:50:00,41.78,41.88,41.62,41.83,178078.0,41.446,41.5452,41.2873,41.4956,178078.0
2023-02-22 15:55:00,41.83,42.01,41.77,42.0,165846.0,41.4956,41.6742,41.4361,41.6643,165846.0
2023-02-23 09:30:00,43.05,43.08,42.87,42.87,355277.0,42.7059,42.7357,42.5273,42.5273,355277.0
2023-02-23 09:35:00,42.89,42.92,42.66,42.76,121392.0,42.5472,42.5769,42.319,42.4182,121392.0
2023-02-23 09:40:00,42.76,42.87,42.7,42.78,118182.0,42.4182,42.5273,42.3587,42.4381,118182.0
2023-02-23 09:45:00,42.79,43.03,42.76,42.97,208998.0,42.448,42.6861,42.4182,42.6265,208998.0
2023-02-23 09:50:00,42.93,43.03,42.84,43.0,67264.0,42.5869,42.6861,42.4976,42.6563,67264.0
2023-02-23 09:55:00,43.01,43.06,42.87,42.89,56974.0,42.6662,42.7158,42.5273,42.5472,56974.0
2023-02-23 10:00:00,42.9,43.0,42.71,42.73,84672.0,42.5571,42.6563,42.3686,42.3885,84672.0
2023-02-23 10:05:00,42.73,42.74,42.48,42.59,67475.0,42.3885,42.3984,42.1405,42.2496,67475.0
2023-02-23 10:10:00,42.6,42.61,42.44,42.59,70173.0,42.2595,42.2694,42.1008,42.2496,70173.0
2023-02-23 10:15:00,42.6,42.65,42.51,42.52,76587.0,42.2595,42.3091,42.1702,42.1801,76587.0
2023-02-23 10:20:00,42.53,42.61,42.47,42.61,68733.0,42.1901,42.2694,42.1305,42.2694,68733.0
2023-02-23 10:25:00,42.6,42.67,42.55,42.64,59109.0,42.2595,42.3289,42.2099,42.2992,59109.0
2023-02-23 10:30:00,42.61,42.69,42.35,42.67,97705.0,42.2694,42.3488,42.0115,42.3289,97705.0
2023-02-23 10:35:00,42.66,42.7,42.58,42.59,40763.0,42.319,42.3587,42.2397,42.2496,40763.0
2023-02-23 10:40:00,42.57,42.58,42.43,42.44,25617.0,42.2297,42.2397,42.0909,42.1008,25617.0
2023-02-23 10:45:00,42.44,42.47,42.07,42.1,94204.0,42.1008,42.1305,41.7337,41.7635,94204.0
2023-02-23 10:50:00,42.1,42.14,42.07,42.12,63671.0,41.7635,41.8032,41.7337,41.7833,63671.0
2023-02-23 10:55:00,42.1,42.11,42.01,42.08,42805.0,41.7635,41.7734,41.6742,41.7436,42805.0
2023-02-23 11:00:00,42.06,42.23,42.05,42.19,77187.0,41.7238,41.8925,41.7139,41.8528,77187.0
2023-02-23 11:05:00,42.18,42.19,41.89,41.94,63604.0,41.8428,41.8528,41.5552,41.6048,63604.0
2023-02-23 11:10:00,41.96,42.06,41.95,42.0,33237.0,41.6246,41.7238,41.6147,41.6643,33237.0
2023-02-23 11:15:00,41.97,41.99,41.88,41.92,18262.0,41.6345,41.6544,41.5452,41.5849,18262.0
2023-02-23 11:20:00,41.89,41.91,41.83,41.9,47460.0,41.5552,41.575,41.4956,41.5651,47460.0
2023-02-23 11:25:00,41.91,41.96,41.81,41.87,56116.0,41.575,41.6246,41.4758,41.5353,56116.0
2023-02-23 11:30:00,41.86,41.91,41.82,41.87,34279.0,41.5254,41.575,41.4857,41.5353,34279.0
2023-02-23 11:35:00,41.9,41.93,41.8,41.8,72782.0,41.5651,41.5948,41.4659,41.4659,72782.0
2023-02-23 11:40:00,41.81,41.82,41.56,41.64,90026.0,41.4758,41.4857,41.2278,41.3072,90026.0
2023-02-23 11:45:00,41.61,41.76,41.61,41.65,63532.0,41.2774,41.4262,41.2774,41.3171,63532.0
2023-02-23 11:50:00,41.65,41.68,41.56,41.57,60522.0,41.3171,41.3468,41.2278,41.2377,60522.0
2023-02-23 11:55:00,41.59,41.62,41.51,41.51,39834.0,41.2576,41.2873,41.1782,41.1782,39834.0
2023-02-23 12:00:00,41.52,41.6,41.49,41.57,36936.0,41.1881,41.2675,41.1584,41.2377,36936.0
2023-02-23 12:05:00,41.58,41.66,41.58,41.64,65253.0,41.2476,41.327,41.2476,41.3072,65253.0
2023-02-23 12:10:00,41.62,41.65,41.53,41.65,45652.0,41.2873,41.3171,41.198,41.3171,45652.0
2023-02-23 12:15:00,41.64,41.75,41.64,41.68,35747.0,41.3072,41.4163,41.3072,41.3468,35747.0
2023-02-23 12:20:00,41.67,41.73,41.56,41.73,50346.0,41.3369,41.3964,41.2278,41.3964,50346.0
2023-02-23 12:25:00,41.73,41.76,41.7,41.73,26566.0,41.3964,41.4262,41.3667,41.3964,26566.0
2023-02-23 12:30:00,41.71,41.83,41.69,41.8,36576.0,41.3766,41.4956,41.3568,41.4659,36576.0
2023-02-23 12:35:00,41.8,41.86,41.74,41.75,52231.0,41.4659,41.5254,41.4064,41.4163,52231.0
2023-02-23 12:40:00,41.75,41.84,41.69,41.83,31507.0,41.4163,41.5056,41.3568,41.4956,31507.0
2023-02-23 12:45:00,41.81,41.85,41.76,41.78,29309.0,41.4758,41.5155,41.4262,41.446,29309.0
2023-02-23 12:50:00,41.82,41.86,41.77,41.77,19374.0,41.4857,41.5254,41.4361,41.4361,19374.0
2023-02-23 12:55:00,41.77,41.88,41.75,41.84,36405.0,41.4361,41.5452,41.4163,41.5056,36405.0
2023-02-23 13:00:00,41.85,41.98,41.73,41.8,222785.0,41.5155,41.6444,41.3964,41.4659,222785.0
2023-02-23 13:05:00,41.8,41.8,41.71,41.75,31870.0,41.4659,41.4659,41.3766,41.4163,31870.0
2023-02-23 13:10:00,41.76,41.79,41.72,41.74,15038.0,41.4262,41.456,41.3865,41.4064,15038.0
2023-02-23 13:15:00,41.74,41.82,41.69,41.82,18390.0,41.4064,41.4857,41.3568,41.4857,18390.0
2023-02-23 13:20:00,41.83,41.84,41.77,41.79,29228.0,41.4956,41.5056,41.4361,41.456,29228.0
2023-02-23 13:25:00,41.79,41.88,41.77,41.86,12804.0,41.456,41.5452,41.4361,41.5254,12804.0
2023-02-23 13:30:00,41.87,41.87,41.8,41.84,12721.0,41.5353,41.5353,41.4659,41.5056,12721.0
2023-02-23 13:35:00,41.85,41.9,41.82,41.9,13291.0,41.5155,41.5651,41.4857,41.5651,13291.0
2023-02-23 13:40:00,41.9,42.07,41.9,41.99,125412.0,41.5651,41.7337,41.5651,41.6544,125412.0
2023-02-23 13:45:00,42.0,42.15,41.97,42.14,70447.0,41.6643,41.8131,41.6345,41.8032,70447.0
2023-02-23 13:50:00,42.15,42.16,42.07,42.08,56112.0,41.8131,41.823,41.7337,41.7436,56112.0
2023-02-23 13:55:00,42.09,42.13,42.01,42.11,27018.0,41.7536,41.7932,41.6742,41.7734,27018.0
2023-02-23 14:00:00,42.11,42.14,42.03,42.11,23422.0,41.7734,41.8032,41.694,41.7734,23422.0
2023-02-23 14:05:00,42.13,42.22,42.13,42.19,35047.0,41.7932,41.8825,41.7932,41.8528,35047.0
2023-02-23 14:10:00,42.2,42.35,42.17,42.33,52276.0,41.8627,42.0115,41.8329,41.9917,52276.0
2023-02-23 14:15:00,42.33,42.56,42.33,42.52,195436.0,41.9917,42.2198,41.9917,42.1801,195436.0
2023-02-23 14:20:00,42.54,42.59,42.5,42.56,101415.0,42.2,42.2496,42.1603,42.2198,101415.0
2023-02-23 14:25:00,42.57,42.61,42.53,42.56,64477.0,42.2297,42.2694,42.1901,42.2198,64477.0
2023-02-23 14:30:00,42.58,42.77,42.57,42.71,148837.0,42.2397,42.4281,42.2297,42.3686,148837.0
2023-02-23 14:35:00,42.71,42.77,42.7,42.72,42575.0,42.3686,42.4281,42.3587,42.3785,42575.0
2023-02-23 14:40:00,42.73,42.76,42.67,42.72,83256.0,42.3885,42.4182,42.3289,42.3785,83256.0
2023-02-23 14:45:00,42.73,42.77,42.65,42.69,48056.0,42.3885,42.4281,42.3091,42.3488,48056.0
2023-02-23 14:50:00,42.7,42.72,42.61,42.68,34003.0,42.3587,42.3785,42.2694,42.3389,34003.0
2023-02-23 14:55:00,42.69,42.69,42.56,42.61,65385.0,42.3488,42.3488,42.2198,42.2694,65385.0
2023-02-23 15:00:00,42.62,42.82,42.62,42.81,109986.0,42.2793,42.4777,42.2793,42.4678,109986.0
2023-02-23 15:05:00,42.82,42.83,42.68,42.7,37725.0,42.4777,42.4877,42.3389,42.3587,37725.0
2023-02-23 15:10:00,42.7,42.86,42.68,42.83,76450.0,42.3587,42.5174,42.3389,42.4877,76450.0
2023-02-23 15:15:00,42.82,42.87,42.78,42.8,77780.0,42.4777,42.5273,42.4381,42.4579,77780.0
2023-02-23 15:20:00,42.79,42.9,42.76,42.86,51109.0,42.448,42.5571,42.4182,42.5174,51109.0
2023-02-23 15:25:00,42.89,42.98,42.83,42.97,54573.0,42.5472,42.6365,42.4877,42.6265,54573.0
2023-02-23 15:30:00,42.98,43.01,42.91,42.96,57960.0,42.6365,42.6662,42.567,42.6166,57960.0
2023-02-23 15:35:00,42.96,42.96,42.89,42.94,46743.0,42.6166,42.6166,42.5472,42.5968,46743.0
2023-02-23 15:40:00,42.92,42.97,42.87,42.94,73543.0,42.5769,42.6265,42.5273,42.5968,73543.0
2023-02-23 15:45:00,42.92,42.92,42.79,42.84,61046.0,42.5769,42.5769,42.448,42.4976,61046.0
2023-02-23 15:50:00,42.84,42.9,42.72,42.74,151969.0,42.4976,42.5571,42.3785,42.3984,151969.0
2023-02-23 15:55:00,42.74,42.8,42.7,42.73,218956.0,42.3984,42.4579,42.3587,42.3885,218956.0
2023-02-24 09:30:00,41.26,41.43,41.16,41.42,184899.0,40.9302,41.0988,40.831,41.0889,184899.0
2023-02-24 09:35:00,41.41,41.56,41.29,41.55,166705.0,41.079,41.2278,40.96,41.2179,166705.0
2023-02-24 09:40:00,41.56,41.6,41.18,41.18,112661.0,41.2278,41.2675,40.8508,40.8508,112661.0
2023-02-24 09:45:00,41.17,41.17,40.98,41.06,132465.0,40.8409,40.8409,40.6524,40.7318,132465.0
2023-02-24 09:50:00,41.07,41.17,41.04,41.14,57974.0,40.7417,40.8409,40.712,40.8112,57974.0
2023-02-24 09:55:00,41.15,41.26,41.05,41.12,38916.0,40.8211,40.9302,40.7219,40.7913,38916.0
2023-02-24 10:00:00,41.1,41.23,40.99,41.15,114585.0,40.7715,40.9004,40.6624,40.8211,114585.0
2023-02-24 10:05:00,41.17,41.2,40.91,40.98,105429.0,40.8409,40.8707,40.583,40.6524,105429.0
2023-02-24 10:10:00,40.98,41.02,40.88,40.9,84994.0,40.6524,40.6921,40.5532,40.5731,84994.0
2023-02-24 10:15:00,40.92,40.98,40.83,40.91,86478.0,40.5929,40.6524,40.5036,40.583,86478.0
2023-02-24 10:20:00,40.9,40.96,40.85,40.89,47162.0,40.5731,40.6326,40.5235,40.5632,47162.0
2023-02-24 10:25:00,40.89,41.0,40.88,41.0,51230.0,40.5632,40.6723,40.5532,40.6723,51230.0
2023-02-24 10:30:00,40.99,41.01,40.86,40.98,144778.0,40.6624,40.6822,40.5334,40.6524,144778.0
2023-02-24 10:35:00,40.98,41.02,40.85,40.87,47972.0,40.6524,40.6921,40.5235,40.5433,47972.0
2023-02-24 10:40:00,40.87,40.96,40.82,40.96,59478.0,40.5433,40.6326,40.4937,40.6326,59478.0
2023-02-24 10:45:00,40.95,41.03,40.89,40.89,146080.0,40.6227,40.702,40.5632,40.5632,146080.0
2023-02-24 10:50:00,40.89,40.89,40.79,40.81,60800.0,40.5632,40.5632,40.464,40.4838,60800.0
2023-02-24 10:55:00,40.8,40.86,40.75,40.84,53019.0,40.4739,40.5334,40.4243,40.5136,53019.0
2023-02-24 11:00:00,40.85,40.88,40.77,40.77,57425.0,40.5235,40.5532,40.4441,40.4441,57425.0
2023-02-24 11:05:00,40.78,40.93,40.78,40.9,46931.0,40.454,40.6028,40.454,40.5731,46931.0
2023-02-24 11:10:00,40.9,40.98,40.89,40.92,94959.0,40.5731,40.6524,40.5632,40.5929,94959.0
2023-02-24 11:15:00,40.92,41.04,40.91,40.97,43244.0,40.5929,40.712,40.583,40.6425,43244.0
2023-02-24 11:20:00,40.97,41.05,40.92,40.97,42849.0,40.6425,40.7219,40.5929,40.6425,42849.0
2023-02-24 11:25:00,41.0,41.19,40.99,41.11,71239.0,40.6723,40.8608,40.6624,40.7814,71239.0
2023-02-24 11:30:00,41.11,41.17,41.03,41.08,48742.0,40.7814,40.8409,40.702,40.7516,48742.0
2023-02-24 11:35:00,41.07,41.07,40.96,40.98,38366.0,40.7417,40.7417,40.6326,40.6524,38366.0
2023-02-24 11:40:00,40.97,41.17,40.97,41.13,74312.0,40.6425,40.8409,40.6425,40.8012,74312.0
2023-02-24 11:45:00,41.13,41.27,41.13,41.25,73614.0,40.8012,40.9401,40.8012,40.9203,73614.0
2023-02-24 11:50:00,41.25,41.41,41.22,41.23,89362.0,40.9203,41.079,40.8905,40.9004,89362.0
2023-02-24 11:55:00,41.24,41.27,41.17,41.21,80642.0,40.9104,40.9401,40.8409,40.8806,80642.0
2023-02-24 12:00:00,41.23,41.27,41.13,41.15,40410.0,40.9004,40.9401,40.8012,40.8211,40410.0
2023-02-24 12:05:00,41.15,41.15,41.07,41.13,39387.0,40.8211,40.8211,40.7417,40.8012,39387.0
2023-02-24 12:10:00,41.13,41.17,41.1,41.17,31765.0,40.8012,40.8409,40.7715,40.8409,31765.0
2023-02-24 12:15:00,41.18,41.2,41.04,41.09,24527.0,40.8508,40.8707,40.712,40.7616,24527.0
2023-02-24 12:20:00,41.06,41.14,41.05,41.11,21181.0,40.7318,40.8112,40.7219,40.7814,21181.0
2023-02-24 12:25:00,41.11,41.14,41.03,41.1,34683.0,40.7814,40.8112,40.702,40.7715,34683.0
2023-02-24 12:30:00,41.11,41.19,41.04,41.04,24298.0,40.7814,40.8608,40.712,40.712,24298.0
2023-02-24 12:35:00,41.04,41.07,41.0,41.0,34568.0,40.712,40.7417,40.6723,40.6723,34568.0
2023-02-24 12:40:00,41.0,41.0,40.93,40.94,17488.0,40.6723,40.6723,40.6028,40.6128,17488.0
2023-02-24 12:45:00,40.94,40.95,40.85,40.88,43093.0,40.6128,40.6227,40.5235,40.5532,43093.0
2023-02-24 12:50:00,40.87,40.93,40.87,40.92,24072.0,40.5433,40.6028,40.5433,40.5929,24072.0
2023-02-24 12:55:00,40.91,40.93,40.88,40.9,29721.0,40.583,40.6028,40.5532,40.5731,29721.0
2023-02-24 13:00:00,40.9,40.95,40.87,40.89,45206.0,40.5731,40.6227,40.5433,40.5632,45206.0
2023-02-24 13:05:00,40.86,40.9,40.82,40.83,25430.0,40.5334,40.5731,40.4937,40.5036,25430.0
2023-02-24 13:10:00,40.83,40.87,40.82,40.84,14833.0,40.5036,40.5433,40.4937,40.5136,14833.0
2023-02-24 13:15:00,40.84,40.91,40.84,40.9,17159.0,40.5136,40.583,40.5136,40.5731,17159.0
2023-02-24 13:20:00,40.91,41.03,40.9,41.02,67945.0,40.583,40.702,40.5731,40.6921,67945.0
2023-02-24 13:25:00,41.02,41.05,40.98,41.0,37969.0,40.6921,40.7219,40.6524,40.6723,37969.0
2023-02-24 13:30:00,41.0,41.0,40.87,40.93,59682.0,40.6723,40.6723,40.5433,40.6028,59682.0
2023-02-24 13:35:00,40.96,41.0,40.93,40.98,15197.0,40.6326,40.6723,40.6028,40.6524,15197.0
2023-02-24 13:40:00,41.0,41.05,40.97,41.01,31754.0,40.6723,40.7219,40.6425,40.6822,31754.0
2023-02-24 13:45:00,41.01,41.08,40.99,41.04,30830.0,40.6822,40.7516,40.6624,40.712,30830.0
2023-02-24 13:50:00,41.03,41.1,41.03,41.09,19176.0,40.702,40.7715,40.702,40.7616,19176.0
2023-02-24 13:55:00,41.09,41.11,41.02,41.04,22145.0,40.7616,40.7814,40.6921,40.712,22145.0
2023-02-24 14:00:00,41.06,41.13,41.02,41.08,40539.0,40.7318,40.8012,40.6921,40.7516,40539.0
2023-02-24 14:05:00,41.09,41.15,41.07,41.09,32639.0,40.7616,40.8211,40.7417,40.7616,32639.0
2023-02-24 14:10:00,41.1,41.1,40.97,41.06,40128.0,40.7715,40.7715,40.6425,40.7318,40128.0
2023-02-24 14:15:00,41.07,41.14,41.07,41.12,32288.0,40.7417,40.8112,40.7417,40.7913,32288.0
2023-02-24 14:20:00,41.1,41.14,41.0,41.07,105051.0,40.7715,40.8112,40.6723,40.7417,105051.0
2023-02-24 14:25:00,41.08,41.15,41.06,41.09,38970.0,40.7516,40.8211,40.7318,40.7616,38970.0
2023-02-24 14:30:00,41.08,41.1,40.99,41.02,27934.0,40.7516,40.7715,40.6624,40.6921,27934.0
2023-02-24 14:35:00,41.02,41.04,41.0,41.03,224614.0,40.6921,40.712,40.6723,40.702,224614.0
2023-02-24 14:40:00,41.03,41.03,40.92,40.96,41228.0,40.702,40.702,40.5929,40.6326,41228.0
2023-02-24 14:45:00,40.95,41.14,40.94,41.13,40804.0,40.6227,40.8112,40.6128,40.8012,40804.0
2023-02-24 14:50:00,41.13,41.23,41.13,41.22,55744.0,40.8012,40.9004,40.8012,40.8905,55744.0
2023-02-24 14:55:00,41.21,41.38,41.18,41.33,76461.0,40.8806,41.0492,40.8508,40.9996,76461.0
2023-02-24 15:00:00,41.33,41.44,41.21,41.22,82576.0,40.9996,41.1088,40.8806,40.8905,82576.0
2023-02-24 15:05:00,41.23,41.33,41.21,41.31,55657.0,40.9004,40.9996,40.8806,40.9798,55657.0
2023-02-24 15:10:00,41.32,41.33,41.19,41.2,46877.0,40.9897,40.9996,40.8608,40.8707,46877.0
2023-02-24 15:15:00,41.2,41.26,41.15,41.25,63219.0,40.8707,40.9302,40.8211,40.9203,63219.0
2023-02-24 15:20:00,41.25,41.3,41.23,41.25,57096.0,40.9203,40.9699,40.9004,40.9203,57096.0
2023-02-24 15:25:00,41.25,41.3,41.12,41.12,82151.0,40.9203,40.9699,40.7913,40.7913,82151.0
2023-02-24 15:30:00,41.13,41.15,41.05,41.05,100005.0,40.8012,40.8211,40.7219,40.7219,100005.0
2023-02-24 15:35:00,41.04,41.05,40.95,40.98,88340.0,40.712,40.7219,40.6227,40.6524,88340.0
2023-02-24 15:40:00,40.99,41.06,40.97,41.02,62932.0,40.6624,40.7318,40.6425,40.6921,62932.0
2023-02-24 15:45:00,41.02,41.05,40.97,41.02,73762.0,40.6921,40.7219,40.6425,40.6921,73762.0
2023-02-24 15:50:00,41.03,41.13,40.91,41.13,305615.0,40.702,40.8012,40.583,40.8012,305615.0
2023-02-24 15:55:00,41.12,41.31,41.12,41.27,296564.0,40.7913,40.9798,40.7913,40.9401,296564.0
2023-02-27 09:30:00,42.19,42.27,42.08,42.15,147027.0,41.8528,41.9321,41.7436,41.8131,147027.0
2023-02-27 09:35:00,42.16,42.22,42.04,42.08,188661.0,41.823,41.8825,41.704,41.7436,188661.0
2023-02-27 09:40:00,42.08,42.22,42.06,42.08,97193.0,41.7436,41.8825,41.7238,41.7436,97193.0
2023-02-27 09:45:00,42.07,42.14,42.02,42.03,71325.0,41.7337,41.8032,41.6841,41.694,71325.0
2023-02-27 09:50:00,42.04,42.21,42.03,42.1,86671.0,41.704,41.8726,41.694,41.7635,86671.0
2023-02-27 09:55:00,42.12,42.32,42.09,42.3,47691.0,41.7833,41.9817,41.7536,41.9619,47691.0
2023-02-27 10:00:00,42.29,42.39,42.21,42.35,127389.0,41.952,42.0512,41.8726,42.0115,127389.0
2023-02-27 10:05:00,42.35,42.57,42.35,42.51,85738.0,42.0115,42.2297,42.0115,42.1702,85738.0
2023-02-27 10:10:00,42.52,42.52,42.41,42.44,82106.0,42.1801,42.1801,42.071,42.1008,82106.0
2023-02-27 10:15:00,42.45,42.52,42.44,42.48,44771.0,42.1107,42.1801,42.1008,42.1405,44771.0
2023-02-27 10:20:00,42.47,42.47,42.36,42.4,38108.0,42.1305,42.1305,42.0214,42.0611,38108.0
2023-02-27 10:25:00,42.42,42.48,42.35,42.35,41737.0,42.0809,42.1405,42.0115,42.0115,41737.0
2023-02-27 10:30:00,42.35,42.36,42.23,42.3,58179.0,42.0115,42.0214,41.8925,41.9619,58179.0
2023-02-27 10:35:00,42.3,42.3,41.92,42.01,229315.0,41.9619,41.9619,41.5849,41.6742,229315.0
2023-02-27 10:40:00,41.98,42.0,41.81,42.0,113458.0,41.6444,41.6643,41.4758,41.6643,113458.0
2023-02-27 10:45:00,42.0,42.01,41.89,42.0,49883.0,41.6643,41.6742,41.5552,41.6643,49883.0
2023-02-27 10:50:00,42.01,42.02,41.92,41.96,40355.0,41.6742,41.6841,41.5849,41.6246,40355.0
2023-02-27 10:55:00,41.95,42.0,41.84,41.99,66880.0,41.6147,41.6643,41.5056,41.6544,66880.0
2023-02-27 11:00:00,42.0,42.05,41.95,41.98,42814.0,41.6643,41.7139,41.6147,41.6444,42814.0
2023-02-27 11:05:00,41.99,42.08,41.99,42.07,12407.0,41.6544,41.7436,41.6544,41.7337,12407.0
2023-02-27 11:10:00,42.07,42.1,41.87,41.93,93331.0,41.7337,41.7635,41.5353,41.5948,93331.0
2023-02-27 11:15:00,41.92,42.0,41.86,41.89,47591.0,41.5849,41.6643,41.5254,41.5552,47591.0
2023-02-27 11:20:00,41.91,41.95,41.87,41.88,51114.0,41.575,41.6147,41.5353,41.5452,51114.0
2023-02-27 11:25:00,41.88,41.93,41.84,41.93,43090.0,41.5452,41.5948,41.5056,41.5948,43090.0
2023-02-27 11:30:00,41.93,41.99,41.74,41.8,80553.0,41.5948,41.6544,41.4064,41.4659,80553.0
2023-02-27 11:35:00,41.77,41.92,41.77,41.91,29693.0,41.4361,41.5849,41.4361,41.575,29693.0
2023-02-27 11:40:00,41.92,41.94,41.88,41.91,15847.0,41.5849,41.6048,41.5452,41.575,15847.0
2023-02-27 11:45:00,41.91,42.0,41.88,41.98,26194.0,41.575,41.6643,41.5452,41.6444,26194.0
2023-02-27 11:50:00,41.98,42.0,41.94,41.96,9409.0,41.6444,41.6643,41.6048,41.6246,9409.0
2023-02-27 11:55:00,41.93,42.02,41.93,41.99,31083.0,41.5948,41.6841,41.5948,41.6544,31083.0
2023-02-27 12:00:00,41.98,42.0,41.88,41.95,20247.0,41.6444,41.6643,41.5452,41.6147,20247.0
2023-02-27 12:05:00,41.91,41.93,41.86,41.87,18285.0,41.575,41.5948,41.5254,41.5353,18285.0
2023-02-27 12:10:00,41.86,41.93,41.81,41.91,21283.0,41.5254,41.5948,41.4758,41.575,21283.0
2023-02-27 12:15:00,41.91,41.95,41.9,41.93,12226.0,41.575,41.6147,41.5651,41.5948,12226.0
2023-02-27 12:20:00,41.91,41.91,41.78,41.84,22346.0,41.575,41.575,41.446,41.5056,22346.0
2023-02-27 12:25:00,41.86,41.94,41.86,41.94,19914.0,41.5254,41.6048,41.5254,41.6048,19914.0
2023-02-27 12:30:00,41.93,42.05,41.93,42.0,33471.0,41.5948,41.7139,41.5948,41.6643,33471.0
2023-02-27 12:35:00,42.01,42.03,41.98,41.99,16354.0,41.6742,41.694,41.6444,41.6544,16354.0
2023-02-27 12:40:00,41.99,42.0,41.92,41.95,16510.0,41.6544,41.6643,41.5849,41.6147,16510.0
2023-02-27 12:45:00,41.95,42.03,41.95,42.02,13568.0,41.6147,41.694,41.6147,41.6841,13568.0
2023-02-27 12:50:00,42.03,42.07,42.0,42.05,19142.0,41.694,41.7337,41.6643,41.7139,19142.0
2023-02-27 12:55:00,42.05,42.12,42.05,42.1,24975.0,41.7139,41.7833,41.7139,41.7635,24975.0
2023-02-27 13:00:00,42.11,42.12,42.08,42.1,40198.0,41.7734,41.7833,41.7436,41.7635,40198.0
2023-02-27 13:05:00,42.09,42.12,42.05,42.11,17018.0,41.7536,41.7833,41.7139,41.7734,17018.0
2023-02-27 13:10:00,42.12,42.16,42.09,42.16,11360.0,41.7833,41.823,41.7536,41.823,11360.0
2023-02-27 13:15:00,42.16,42.21,42.14,42.15,28084.0,41.823,41.8726,41.8032,41.8131,28084.0
2023-02-27 13:20:00,42.14,42.15,42.06,42.09,32800.0,41.8032,41.8131,41.7238,41.7536,32800.0
2023-02-27 13:25:00,42.08,42.14,42.06,42.09,11946.0,41.7436,41.8032,41.7238,41.7536,11946.0
2023-02-27 13:30:00,42.1,42.13,42.04,42.08,27450.0,41.7635,41.7932,41.704,41.7436,27450.0
2023-02-27 13:35:00,42.09,42.11,42.01,42.06,21657.0,41.7536,41.7734,41.6742,41.7238,21657.0
2023-02-27 13:40:00,42.09,42.1,41.96,41.99,10733.0,41.7536,41.7635,41.6246,41.6544,10733.0
2023-02-27 13:45:00,41.97,41.99,41.94,41.96,19733.0,41.6345,41.6544,41.6048,41.6246,19733.0
2023-02-27 13:50:00,41.97,42.05,41.96,42.05,18496.0,41.6345,41.7139,41.6246,41.7139,18496.0
2023-02-27 13:55:00,42.04,42.16,42.03,42.16,25450.0,41.704,41.823,41.694,41.823,25450.0
2023-02-27 14:00:00,42.17,42.28,42.14,42.23,98134.0,41.8329,41.9421,41.8032,41.8925,98134.0
2023-02-27 14:05:00,42.24,42.26,42.2,42.23,46102.0,41.9024,41.9222,41.8627,41.8925,46102.0
2023-02-27 14:10:00,42.22,42.28,42.21,42.21,41268.0,41.8825,41.9421,41.8726,41.8726,41268.0
2023-02-27 14:15:00,42.21,42.21,42.09,42.09,75585.0,41.8726,41.8726,41.7536,41.7536,75585.0
2023-02-27 14:20:00,42.09,42.11,42.05,42.08,27716.0,41.7536,41.7734,41.7139,41.7436,27716.0
2023-02-27 14:25:00,42.06,42.13,42.06,42.1,14410.0,41.7238,41.7932,41.7238,41.7635,14410.0
2023-02-27 14:30:00,42.09,42.12,42.07,42.08,16362.0,41.7536,41.7833,41.7337,41.7436,16362.0
2023-02-27 14:35:00,42.08,42.11,42.02,42.08,28017.0,41.7436,41.7734,41.6841,41.7436,28017.0
2023-02-27 14:40:00,42.06,42.06,41.89,41.96,43653.0,41.7238,41.7238,41.5552,41.6246,43653.0
2023-02-27 14:45:00,41.94,41.94,41.85,41.9,48875.0,41.6048,41.6048,41.5155,41.5651,48875.0
2023-02-27 14:50:00,41.89,41.93,41.86,41.93,14524.0,41.5552,41.5948,41.5254,41.5948,14524.0
2023-02-27 14:55:00,41.93,41.95,41.9,41.9,23188.0,41.5948,41.6147,41.5651,41.5651,23188.0
2023-02-27 15:00:00,41.89,41.96,41.84,41.88,20677.0,41.5552,41.6246,41.5056,41.5452,20677.0
2023-02-27 15:05:00,41.88,41.88,41.8,41.82,28072.0,41.5452,41.5452,41.4659,41.4857,28072.0
2023-02-27 15:10:00,41.79,41.89,41.77,41.88,38244.0,41.456,41.5552,41.4361,41.5452,38244.0
2023-02-27 15:15:00,41.88,41.89,41.78,41.85,73059.0,41.5452,41.5552,41.446,41.5155,73059.0
2023-02-27 15:20:00,41.84,41.87,41.79,41.86,30627.0,41.5056,41.5353,41.456,41.5254,30627.0
2023-02-27 15:25:00,41.85,41.9,41.81,41.9,28215.0,41.5155,41.5651,41.4758,41.5651,28215.0
2023-02-27 15:30:00,41.89,41.9,41.77,41.84,84138.0,41.5552,41.5651,41.4361,41.5056,84138.0
2023-02-27 15:35:00,41.85,41.85,41.69,41.71,39853.0,41.5155,41.5155,41.3568,41.3766,39853.0
2023-02-27 15:40:00,41.7,41.84,41.7,41.76,88030.0,41.3667,41.5056,41.3667,41.4262,88030.0
2023-02-27 15:45:00,41.75,41.86,41.75,41.76,63834.0,41.4163,41.5254,41.4163,41.4262,63834.0
2023-02-27 15:50:00,41.76,41.85,41.74,41.82,263247.0,41.4262,41.5155,41.4064,41.4857,263247.0
2023-02-27 15:55:00,41.83,41.87,41.79,41.85,71521.0,41.4956,41.5353,41.456,41.5155,71521.0
2023-02-28 09:30:00,41.67,41.77,41.57,41.64,145101.0,41.3369,41.4361,41.2377,41.3072,145101.0
2023-02-28 09:35:00,41.64,41.79,41.63,41.79,106372.0,41.3072,41.456,41.2972,41.456,106372.0
2023-02-28 09:40:00,41.79,41.96,41.79,41.88,59379.0,41.456,41.6246,41.456,41.5452,59379.0
2023-02-28 09:45:00,41.88,42.06,41.84,41.84,71185.0,41.5452,41.7238,41.5056,41.5056,71185.0
2023-02-28 09:50:00,41.83,41.96,41.75,41.91,35667.0,41.4956,41.6246,41.4163,41.575,35667.0
2023-02-28 09:55:00,41.9,41.96,41.83,41.92,28153.0,41.5651,41.6246,41.4956,41.5849,28153.0
2023-02-28 10:00:00,41.94,42.1,41.88,42.06,79389.0,41.6048,41.7635,41.5452,41.7238,79389.0
2023-02-28 10:05:00,42.07,42.14,42.01,42.01,98350.0,41.7337,41.8032,41.6742,41.6742,98350.0
2023-02-28 10:10:00,42.02,42.02,41.83,41.93,64478.0,41.6841,41.6841,41.4956,41.5948,64478.0
2023-02-28 10:15:00,41.92,41.94,41.8,41.9,30062.0,41.5849,41.6048,41.4659,41.5651,30062.0
2023-02-28 10:20:00,41.9,41.96,41.83,41.9,28524.0,41.5651,41.6246,41.4956,41.5651,28524.0
2023-02-28 10:25:00,41.9,41.95,41.73,41.77,32344.0,41.5651,41.6147,41.3964,41.4361,32344.0
2023-02-28 10:30:00,41.77,41.79,41.69,41.78,25513.0,41.4361,41.456,41.3568,41.446,25513.0
2023-02-28 10:35:00,41.79,41.9,41.77,41.84,35855.0,41.456,41.5651,41.4361,41.5056,35855.0
2023-02-28 10:40:00,41.8,41.94,41.75,41.8,48805.0,41.4659,41.6048,41.4163,41.4659,48805.0
2023-02-28 10:45:00,41.8,41.86,41.68,41.73,19025.0,41.4659,41.5254,41.3468,41.3964,19025.0
2023-02-28 10:50:00,41.71,41.73,41.61,41.68,40929.0,41.3766,41.3964,41.2774,41.3468,40929.0
2023-02-28 10:55:00,41.67,41.82,41.66,41.8,14075.0,41.3369,41.4857,41.327,41.4659,14075.0
2023-02-28 11:00:00,41.82,41.96,41.8,41.92,63339.0,41.4857,41.6246,41.4659,41.5849,63339.0
2023-02-28 11:05:00,41.93,42.01,41.93,42.0,32779.0,41.5948,41.6742,41.5948,41.6643,32779.0
2023-02-28 11:10:00,42.0,42.03,41.95,41.97,19765.0,41.6643,41.694,41.6147,41.6345,19765.0
2023-02-28 11:15:00,41.97,42.06,41.96,42.01,45550.0,41.6345,41.7238,41.6246,41.6742,45550.0
2023-02-28 11:20:00,42.01,42.08,41.95,41.99,23662.0,41.6742,41.7436,41.6147,41.6544,23662.0
2023-02-28 11:25:00,42.0,42.05,41.96,41.96,19856.0,41.6643,41.7139,41.6246,41.6246,19856.0
2023-02-28 11:30:00,41.96,41.97,41.89,41.91,12843.0,41.6246,41.6345,41.5552,41.575,12843.0
2023-02-28 11:35:00,41.9,41.94,41.86,41.88,18433.0,41.5651,41.6048,41.5254,41.5452,18433.0
2023-02-28 11:40:00,41.88,41.89,41.81,41.81,25667.0,41.5452,41.5552,41.4758,41.4758,25667.0
2023-02-28 11:45:00,41.81,41.83,41.77,41.79,21634.0,41.4758,41.4956,41.4361,41.456,21634.0
2023-02-28 11:50:00,41.78,41.86,41.76,41.84,32851.0,41.446,41.5254,41.4262,41.5056,32851.0
2023-02-28 11:55:00,41.83,41.89,41.8,41.88,28309.0,41.4956,41.5552,41.4659,41.5452,28309.0
2023-02-28 12:00:00,41.89,41.96,41.89,41.96,22017.0,41.5552,41.6246,41.5552,41.6246,22017.0
2023-02-28 12:05:00,41.96,42.02,41.95,41.98,20103.0,41.6246,41.6841,41.6147,41.6444,20103.0
2023-02-28 12:10:00,42.0,42.1,42.0,42.07,29760.0,41.6643,41.7635,41.6643,41.7337,29760.0
2023-02-28 12:15:00,42.07,42.08,42.02,42.06,17473.0,41.7337,41.7436,41.6841,41.7238,17473.0
2023-02-28 12:20:00,42.06,42.17,42.06,42.07,48910.0,41.7238,41.8329,41.7238,41.7337,48910.0
2023-02-28 12:25:00,42.08,42.11,42.05,42.1,10679.0,41.7436,41.7734,41.7139,41.7635,10679.0
2023-02-28 12:30:00,42.13,42.15,42.1,42.12,15039.0,41.7932,41.8131,41.7635,41.7833,15039.0
2023-02-28 12:35:00,42.12,42.15,42.04,42.09,22773.0,41.7833,41.8131,41.704,41.7536,22773.0
2023-02-28 12:40:00,42.07,42.11,42.02,42.08,11370.0,41.7337,41.7734,41.6841,41.7436,11370.0
2023-02-28 12:45:00,42.08,42.15,42.08,42.15,11253.0,41.7436,41.8131,41.7436,41.8131,11253.0
2023-02-28 12:50:00,42.15,42.3,42.13,42.3,53021.0,41.8131,41.9619,41.7932,41.9619,53021.0
2023-02-28 12:55:00,42.3,42.32,42.28,42.29,15520.0,41.9619,41.9817,41.9421,41.952,15520.0
2023-02-28 13:00:00,42.29,42.36,42.28,42.35,12998.0,41.952,42.0214,41.9421,42.0115,12998.0
2023-02-28 13:05:00,42.36,42.39,42.31,42.32,20790.0,42.0214,42.0512,41.9718,41.9817,20790.0
2023-02-28 13:10:00,42.32,42.36,42.29,42.3,25737.0,41.9817,42.0214,41.952,41.9619,25737.0
2023-02-28 13:15:00,42.31,42.32,42.26,42.27,17253.0,41.9718,41.9817,41.9222,41.9321,17253.0
2023-02-28 13:20:00,42.28,42.37,42.28,42.37,28100.0,41.9421,42.0313,41.9421,42.0313,28100.0
2023-02-28 13:25:00,42.36,42.39,42.34,42.39,32655.0,42.0214,42.0512,42.0016,42.0512,32655.0
2023-02-28 13:30:00,42.39,42.44,42.29,42.38,26376.0,42.0512,42.1008,41.952,42.0413,26376.0
2023-02-28 13:35:00,42.38,42.42,42.37,42.39,18119.0,42.0413,42.0809,42.0313,42.0512,18119.0
2023-02-28 13:40:00,42.39,42.41,42.34,42.4,8396.0,42.0512,42.071,42.0016,42.0611,8396.0
2023-02-28 13:45:00,42.4,42.46,42.38,42.39,26358.0,42.0611,42.1206,42.0413,42.0512,26358.0
2023-02-28 13:50:00,42.39,42.42,42.36,42.41,14034.0,42.0512,42.0809,42.0214,42.071,14034.0
2023-02-28 13:55:00,42.41,42.44,42.39,42.39,6682.0,42.071,42.1008,42.0512,42.0512,6682.0
2023-02-28 14:00:00,42.4,42.47,42.4,42.42,16827.0,42.0611,42.1305,42.0611,42.0809,16827.0
2023-02-28 14:05:00,42.39,42.39,42.25,42.36,81650.0,42.0512,42.0512,41.9123,42.0214,81650.0
2023-02-28 14:10:00,42.36,42.4,42.32,42.4,13742.0,42.0214,42.0611,41.9817,42.0611,13742.0
2023-02-28 14:15:00,42.39,42.39,42.3,42.33,17612.0,42.0512,42.0512,41.9619,41.9917,17612.0
2023-02-28 14:20:00,42.32,42.38,42.3,42.35,8020.0,41.9817,42.0413,41.9619,42.0115,8020.0
2023-02-28 14:25:00,42.34,42.35,42.25,42.26,15888.0,42.0016,42.0115,41.9123,41.9222,15888.0
2023-02-28 14:30:00,42.26,42.27,42.2,42.23,42171.0,41.9222,41.9321,41.8627,41.8925,42171.0
2023-02-28 14:35:00,42.23,42.26,42.18,42.26,17692.0,41.8925,41.9222,41.8428,41.9222,17692.0
2023-02-28 14:40:00,42.25,42.27,42.19,42.27,25161.0,41.9123,41.9321,41.8528,41.9321,25161.0
2023-02-28 14:45:00,42.25,42.35,42.24,42.31,31019.0,41.9123,42.0115,41.9024,41.9718,31019.0
2023-02-28 14:50:00,42.3,42.33,42.23,42.23,19624.0,41.9619,41.9917,41.8925,41.8925,19624.0
2023-02-28 14:55:00,42.21,42.21,42.12,42.13,21973.0,41.8726,41.8726,41.7833,41.7932,21973.0
2023-02-28 15:00:00,42.14,42.14,42.06,42.07,23831.0,41.8032,41.8032,41.7238,41.7337,23831.0
2023-02-28 15:05:00,42.06,42.09,42.02,42.07,41854.0,41.7238,41.7536,41.6841,41.7337,41854.0
2023-02-28 15:10:00,42.06,42.12,42.01,42.02,35047.0,41.7238,41.7833,41.6742,41.6841,35047.0
2023-02-28 15:15:00,42.02,42.05,42.0,42.03,12256.0,41.6841,41.7139,41.6643,41.694,12256.0
2023-02-28 15:20:00,42.02,42.06,41.97,41.98,30104.0,41.6841,41.7238,41.6345,41.6444,30104.0
2023-02-28 15:25:00,41.97,41.98,41.89,41.92,37416.0,41.6345,41.6444,41.5552,41.5849,37416.0
2023-02-28 15:30:00,41.9,41.94,41.81,41.85,100251.0,41.5651,41.6048,41.4758,41.5155,100251.0
2023-02-28 15:35:00,41.86,41.88,41.79,41.88,33344.0,41.5254,41.5452,41.456,41.5452,33344.0
2023-02-28 15:40:00,41.87,41.9,41.83,41.88,40725.0,41.5353,41.5651,41.4956,41.5452,40725.0
2023-02-28 15:45:00,41.88,41.93,41.81,41.82,90422.0,41.5452,41.5948,41.4758,41.4857,90422.0
2023-02-28 15:50:00,41.81,41.96,41.75,41.91,133852.0,41.4758,41.6246,41.4163,41.575,133852.0
2023-02-28 15:55:00,41.91,41.93,41.73,41.73,190417.0,41.575,41.5948,41.3964,41.3964,190417.0
2023-03-01 09:30:00,41.64,41.69,41.43,41.46,130801.0,41.3072,41.3568,41.0988,41.1286,130801.0
2023-03-01 09:35:00,41.45,41.57,41.33,41.56,142654.0,41.1187,41.2377,40.9996,41.2278,142654.0
2023-03-01 09:40:00,41.57,41.6,41.45,41.5,66045.0,41.2377,41.2675,41.1187,41.1683,66045.0
2023-03-01 09:45:00,41.51,41.82,41.49,41.81,67635.0,41.1782,41.4857,41.1584,41.4758,67635.0
2023-03-01 09:50:00,41.8,41.83,41.63,41.71,69695.0,41.4659,41.4956,41.2972,41.3766,69695.0
2023-03-01 09:55:00,41.72,41.75,41.61,41.63,25266.0,41.3865,41.4163,41.2774,41.2972,25266.0
2023-03-01 10:00:00,41.69,41.75,41.41,41.42,135759.0,41.3568,41.4163,41.079,41.0889,135759.0
2023-03-01 10:05:00,41.41,41.41,41.13,41.17,128531.0,41.079,41.079,40.8012,40.8409,128531.0
2023-03-01 10:10:00,41.15,41.15,40.99,41.05,122245.0,40.8211,40.8211,40.6624,40.7219,122245.0
2023-03-01 10:15:00,41.05,41.12,40.98,41.11,79009.0,40.7219,40.7913,40.6524,40.7814,79009.0
2023-03-01 10:20:00,41.12,41.19,41.08,41.12,50029.0,40.7913,40.8608,40.7516,40.7913,50029.0
2023-03-01 10:25:00,41.12,41.18,41.06,41.1,20739.0,40.7913,40.8508,40.7318,40.7715,20739.0
2023-03-01 10:30:00,41.09,41.13,40.98,41.09,52900.0,40.7616,40.8012,40.6524,40.7616,52900.0
2023-03-01 10:35:00,41.11,41.4,41.1,41.33,77178.0,40.7814,41.0691,40.7715,40.9996,77178.0
2023-03-01 10:40:00,41.34,41.54,41.34,41.46,85796.0,41.0096,41.208,41.0096,41.1286,85796.0
2023-03-01 10:45:00,41.47,41.53,41.42,41.47,32259.0,41.1385,41.198,41.0889,41.1385,32259.0
2023-03-01 10:50:00,41.48,41.48,41.36,41.36,57046.0,41.1484,41.1484,41.0294,41.0294,57046.0
2023-03-01 10:55:00,41.37,41.42,41.29,41.38,41011.0,41.0393,41.0889,40.96,41.0492,41011.0
2023-03-01 11:00:00,41.34,41.34,41.11,41.13,38595.0,41.0096,41.0096,40.7814,40.8012,38595.0
2023-03-01 11:05:00,41.12,41.14,40.88,40.89,74003.0,40.7913,40.8112,40.5532,40.5632,74003.0
2023-03-01 11:10:00,40.88,40.88,40.78,40.83,75360.0,40.5532,40.5532,40.454,40.5036,75360.0
2023-03-01 11:15:00,40.83,40.85,40.78,40.82,43516.0,40.5036,40.5235,40.454,40.4937,43516.0
2023-03-01 11:20:00,40.8,40.95,40.8,40.95,51322.0,40.4739,40.6227,40.4739,40.6227,51322.0
2023-03-01 11:25:00,40.95,41.04,40.95,40.98,61205.0,40.6227,40.712,40.6227,40.6524,61205.0
2023-03-01 11:30:00,40.98,41.05,40.95,40.99,32817.0,40.6524,40.7219,40.6227,40.6624,32817.0
2023-03-01 11:35:00,41.0,41.07,40.94,40.96,29390.0,40.6723,40.7417,40.6128,40.6326,29390.0
2023-03-01 11:40:00,40.97,41.17,40.97,41.08,49924.0,40.6425,40.8409,40.6425,40.7516,49924.0
2023-03-01 11:45:00,41.1,41.35,41.09,41.32,67419.0,40.7715,41.0195,40.7616,40.9897,67419.0
2023-03-01 11:50:00,41.32,41.43,41.29,41.39,67304.0,40.9897,41.0988,40.96,41.0592,67304.0
2023-03-01 11:55:00,41.39,41.41,41.34,41.35,34833.0,41.0592,41.079,41.0096,41.0195,34833.0
2023-03-01 12:00:00,41.34,41.34,41.25,41.26,36662.0,41.0096,41.0096,40.9203,40.9302,36662.0
2023-03-01 12:05:00,41.27,41.4,41.25,41.39,36564.0,40.9401,41.0691,40.9203,41.0592,36564.0
2023-03-01 12:10:00,41.41,41.53,41.33,41.4,53935.0,41.079,41.198,40.9996,41.0691,53935.0
2023-03-01 12:15:00,41.4,41.43,41.36,41.37,9200.0,41.0691,41.0988,41.0294,41.0393,9200.0
2023-03-01 12:20:00,41.36,41.48,41.35,41.37,47256.0,41.0294,41.1484,41.0195,41.0393,47256.0
2023-03-01 12:25:00,41.37,41.48,41.36,41.37,28469.0,41.0393,41.1484,41.0294,41.0393,28469.0
2023-03-01 12:30:00,41.37,41.41,41.33,41.34,27357.0,41.0393,41.079,40.9996,41.0096,27357.0
2023-03-01 12:35:00,41.34,41.42,41.3,41.36,26767.0,41.0096,41.0889,40.9699,41.0294,26767.0
2023-03-01 12:40:00,41.35,41.44,41.35,41.43,34407.0,41.0195,41.1088,41.0195,41.0988,34407.0
2023-03-01 12:45:00,41.45,41.5,41.38,41.41,22258.0,41.1187,41.1683,41.0492,41.079,22258.0
2023-03-01 12:50:00,41.42,41.46,41.38,41.42,33097.0,41.0889,41.1286,41.0492,41.0889,33097.0
2023-03-01 12:55:00,41.43,41.43,41.31,41.33,43191.0,41.0988,41.0988,40.9798,40.9996,43191.0
2023-03-01 13:00:00,41.32,41.32,41.24,41.25,45718.0,40.9897,40.9897,40.9104,40.9203,45718.0
2023-03-01 13:05:00,41.25,41.27,41.19,41.21,27505.0,40.9203,40.9401,40.8608,40.8806,27505.0
2023-03-01 13:10:00,41.2,41.23,41.18,41.23,21521.0,40.8707,40.9004,40.8508,40.9004,21521.0
2023-03-01 13:15:00,41.23,41.26,41.18,41.21,24435.0,40.9004,40.9302,40.8508,40.8806,24435.0
2023-03-01 13:20:00,41.2,41.2,41.12,41.13,37912.0,40.8707,40.8707,40.7913,40.8012,37912.0
2023-03-01 13:25:00,41.15,41.19,41.12,41.13,18953.0,40.8211,40.8608,40.7913,40.8012,18953.0
2023-03-01 13:30:00,41.13,41.13,41.04,41.04,21043.0,40.8012,40.8012,40.712,40.712,21043.0
2023-03-01 13:35:00,41.04,41.16,41.03,41.15,22755.0,40.712,40.831,40.702,40.8211,22755.0
2023-03-01 13:40:00,41.17,41.17,41.07,41.09,12509.0,40.8409,40.8409,40.7417,40.7616,12509.0
2023-03-01 13:45:00,41.08,41.11,41.01,41.11,26919.0,40.7516,40.7814,40.6822,40.7814,26919.0
2023-03-01 13:50:00,41.11,41.13,41.05,41.09,15045.0,40.7814,40.8012,40.7219,40.7616,15045.0
2023-03-01 13:55:00,41.11,41.17,41.06,41.16,15400.0,40.7814,40.8409,40.7318,40.831,15400.0
2023-03-01 14:00:00,41.13,41.13,41.01,41.06,21389.0,40.8012,40.8012,40.6822,40.7318,21389.0
2023-03-01 14:05:00,41.05,41.05,40.98,41.05,29123.0,40.7219,40.7219,40.6524,40.7219,29123.0
2023-03-01 14:10:00,41.05,41.16,41.05,41.12,21327.0,40.7219,40.831,40.7219,40.7913,21327.0
2023-03-01 14:15:00,41.12,41.12,41.01,41.04,15672.0,40.7913,40.7913,40.6822,40.712,15672.0
2023-03-01 14:20:00,41.06,41.06,41.0,41.05,23590.0,40.7318,40.7318,40.6723,40.7219,23590.0
2023-03-01 14:25:00,41.04,41.04,40.93,40.94,17747.0,40.712,40.712,40.6028,40.6128,17747.0
2023-03-01 14:30:00,40.94,40.96,40.89,40.95,41352.0,40.6128,40.6326,40.5632,40.6227,41352.0
2023-03-01 14:35:00,40.95,41.01,40.93,41.01,22603.0,40.6227,40.6822,40.6028,40.6822,22603.0
2023-03-01 14:40:00,41.0,41.01,40.92,40.99,150876.0,40.6723,40.6822,40.5929,40.6624,150876.0
2023-03-01 14:45:00,40.98,40.99,40.91,40.91,16481.0,40.6524,40.6624,40.583,40.583,16481.0
2023-03-01 14:50:00,40.91,40.96,40.85,40.95,55323.0,40.583,40.6326,40.5235,40.6227,55323.0
2023-03-01 14:55:00,40.95,40.99,40.92,40.95,30548.0,40.6227,40.6624,40.5929,40.6227,30548.0
2023-03-01 15:00:00,40.95,41.05,40.94,40.97,31185.0,40.6227,40.7219,40.6128,40.6425,31185.0
2023-03-01 15:05:00,40.97,41.05,40.97,41.04,15868.0,40.6425,40.7219,40.6425,40.712,15868.0
2023-03-01 15:10:00,41.04,41.07,41.0,41.04,21892.0,40.712,40.7417,40.6723,40.712,21892.0
2023-03-01 15:15:00,41.04,41.09,40.97,41.06,26312.0,40.712,40.7616,40.6425,40.7318,26312.0
2023-03-01 15:20:00,41.06,41.08,40.91,40.93,37325.0,40.7318,40.7516,40.583,40.6028,37325.0
2023-03-01 15:25:00,40.93,40.97,40.88,40.91,26484.0,40.6028,40.6425,40.5532,40.583,26484.0
2023-03-01 15:30:00,40.91,41.02,40.9,40.99,39751.0,40.583,40.6921,40.5731,40.6624,39751.0
2023-03-01 15:35:00,40.99,41.01,40.91,40.96,34316.0,40.6624,40.6822,40.583,40.6326,34316.0
2023-03-01 15:40:00,40.97,41.08,40.97,41.07,47574.0,40.6425,40.7516,40.6425,40.7417,47574.0
2023-03-01 15:45:00,41.07,41.12,41.03,41.11,59074.0,40.7417,40.7913,40.702,40.7814,59074.0
2023-03-01 15:50:00,41.11,41.11,40.98,41.01,125054.0,40.7814,40.7814,40.6524,40.6822,125054.0
2023-03-01 15:55:00,41.01,41.05,40.96,41.05,136846.0,40.6822,40.7219,40.6326,40.7219,136846.0
2023-03-02 09:30:00,40.31,40.49,40.25,40.48,146945.0,39.9878,40.1664,39.9283,40.1564,146945.0
2023-03-02 09:35:00,40.48,40.48,40.28,40.4,100100.0,40.1564,40.1564,39.958,40.0771,100100.0
2023-03-02 09:40:00,40.39,40.46,40.33,40.43,78023.0,40.0672,40.1366,40.0076,40.1068,78023.0
2023-03-02 09:45:00,40.42,40.54,40.41,40.47,58966.0,40.0969,40.216,40.087,40.1465,58966.0
2023-03-02 09:50:00,40.47,40.69,40.44,40.61,77852.0,40.1465,40.3648,40.1168,40.2854,77852.0
2023-03-02 09:55:00,40.64,40.64,40.48,40.59,33984.0,40.3152,40.3152,40.1564,40.2656,33984.0
2023-03-02 10:00:00,40.6,40.8,40.59,40.74,77732.0,40.2755,40.4739,40.2656,40.4144,77732.0
2023-03-02 10:05:00,40.77,40.81,40.6,40.66,36414.0,40.4441,40.4838,40.2755,40.335,36414.0
2023-03-02 10:10:00,40.63,40.7,40.57,40.67,22909.0,40.3052,40.3747,40.2457,40.3449,22909.0
2023-03-02 10:15:00,40.69,40.77,40.58,40.62,43770.0,40.3648,40.4441,40.2556,40.2953,43770.0
2023-03-02 10:20:00,40.62,40.62,40.42,40.58,39548.0,40.2953,40.2953,40.0969,40.2556,39548.0
2023-03-02 10:25:00,40.57,40.75,40.52,40.72,39728.0,40.2457,40.4243,40.1961,40.3945,39728.0
2023-03-02 10:30:00,40.73,40.82,40.64,40.72,38210.0,40.4044,40.4937,40.3152,40.3945,38210.0
2023-03-02 10:35:00,40.75,40.77,40.6,40.6,28630.0,40.4243,40.4441,40.2755,40.2755,28630.0
2023-03-02 10:40:00,40.62,40.66,40.59,40.66,14780.0,40.2953,40.335,40.2656,40.335,14780.0
2023-03-02 10:45:00,40.66,40.71,40.6,40.64,27110.0,40.335,40.3846,40.2755,40.3152,27110.0
2023-03-02 10:50:00,40.64,40.82,40.64,40.8,38598.0,40.3152,40.4937,40.3152,40.4739,38598.0
2023-03-02 10:55:00,40.8,40.83,40.75,40.77,20595.0,40.4739,40.5036,40.4243,40.4441,20595.0
2023-03-02 11:00:00,40.77,40.86,40.71,40.72,23751.0,40.4441,40.5334,40.3846,40.3945,23751.0
2023-03-02 11:05:00,40.72,40.81,40.71,40.74,12498.0,40.3945,40.4838,40.3846,40.4144,12498.0
2023-03-02 11:10:00,40.73,40.76,40.64,40.66,45054.0,40.4044,40.4342,40.3152,40.335,45054.0
2023-03-02 11:15:00,40.66,40.8,40.66,40.69,53526.0,40.335,40.4739,40.335,40.3648,53526.0
2023-03-02 11:20:00,40.69,40.71,40.61,40.62,15151.0,40.3648,40.3846,40.2854,40.2953,15151.0
2023-03-02 11:25:00,40.61,40.65,40.55,40.57,49012.0,40.2854,40.3251,40.2259,40.2457,49012.0
2023-03-02 11:30:00,40.55,40.61,40.53,40.55,22221.0,40.2259,40.2854,40.206,40.2259,22221.0
2023-03-02 11:35:00,40.55,40.56,40.5,40.56,16833.0,40.2259,40.2358,40.1763,40.2358,16833.0
2023-03-02 11:40:00,40.57,40.6,40.52,40.54,10207.0,40.2457,40.2755,40.1961,40.216,10207.0
2023-03-02 11:45:00,40.54,40.59,40.53,40.59,13196.0,40.216,40.2656,40.206,40.2656,13196.0
2023-03-02 11:50:00,40.59,40.64,40.5,40.53,30313.0,40.2656,40.3152,40.1763,40.206,30313.0
2023-03-02 11:55:00,40.52,40.66,40.51,40.66,16178.0,40.1961,40.335,40.1862,40.335,16178.0
2023-03-02 12:00:00,40.67,40.71,40.66,40.69,9491.0,40.3449,40.3846,40.335,40.3648,9491.0
2023-03-02 12:05:00,40.69,40.7,40.63,40.69,25538.0,40.3648,40.3747,40.3052,40.3648,25538.0
2023-03-02 12:10:00,40.69,40.69,40.61,40.66,8688.0,40.3648,40.3648,40.2854,40.335,8688.0
2023-03-02 12:15:00,40.66,40.68,40.58,40.58,16026.0,40.335,40.3548,40.2556,40.2556,16026.0
2023-03-02 12:20:00,40.58,40.66,40.58,40.66,11426.0,40.2556,40.335,40.2556,40.335,11426.0
2023-03-02 12:25:00,40.65,40.73,40.65,40.68,12052.0,40.3251,40.4044,40.3251,40.3548,12052.0
2023-03-02 12:30:00,40.71,40.84,40.7,40.79,95587.0,40.3846,40.5136,40.3747,40.464,95587.0
2023-03-02 12:35:00,40.79,40.79,40.72,40.73,10540.0,40.464,40.464,40.3945,40.4044,10540.0
2023-03-02 12:40:00,40.73,40.73,40.67,40.7,13429.0,40.4044,40.4044,40.3449,40.3747,13429.0
2023-03-02 12:45:00,40.72,40.72,40.66,40.66,6412.0,40.3945,40.3945,40.335,40.335,6412.0
2023-03-02 12:50:00,40.67,40.78,40.67,40.75,9752.0,40.3449,40.454,40.3449,40.4243,9752.0
2023-03-02 12:55:00,40.76,40.8,40.73,40.78,197798.0,40.4342,40.4739,40.4044,40.454,197798.0
2023-03-02 13:00:00,40.79,40.82,40.76,40.79,27116.0,40.464,40.4937,40.4342,40.464,27116.0
2023-03-02 13:05:00,40.77,40.78,40.72,40.76,21621.0,40.4441,40.454,40.3945,40.4342,21621.0
2023-03-02 13:10:00,40.77,40.79,40.74,40.77,13509.0,40.4441,40.464,40.4144,40.4441,13509.0
2023-03-02 13:15:00,40.77,40.77,40.69,40.76,9449.0,40.4441,40.4441,40.3648,40.4342,9449.0
2023-03-02 13:20:00,40.76,40.79,40.74,40.75,20153.0,40.4342,40.464,40.4144,40.4243,20153.0
2023-03-02 13:25:00,40.75,40.77,40.72,40.72,13514.0,40.4243,40.4441,40.3945,40.3945,13514.0
2023-03-02 13:30:00,40.72,40.78,40.72,40.77,7682.0,40.3945,40.454,40.3945,40.4441,7682.0
2023-03-02 13:35:00,40.78,41.15,40.78,40.98,275622.0,40.454,40.8211,40.454,40.6524,275622.0
2023-03-02 13:40:00,40.99,41.06,40.91,40.93,51601.0,40.6624,40.7318,40.583,40.6028,51601.0
2023-03-02 13:45:00,40.93,41.01,40.89,40.98,49505.0,40.6028,40.6822,40.5632,40.6524,49505.0
2023-03-02 13:50:00,40.98,41.13,40.98,41.11,57527.0,40.6524,40.8012,40.6524,40.7814,57527.0
2023-03-02 13:55:00,41.11,41.3,41.1,41.29,107399.0,40.7814,40.9699,40.7715,40.96,107399.0
2023-03-02 14:00:00,41.3,41.53,41.3,41.46,161471.0,40.9699,41.198,40.9699,41.1286,161471.0
2023-03-02 14:05:00,41.45,41.49,41.4,41.42,52042.0,41.1187,41.1584,41.0691,41.0889,52042.0
2023-03-02 14:10:00,41.45,41.49,41.35,41.35,68614.0,41.1187,41.1584,41.0195,41.0195,68614.0
2023-03-02 14:15:00,41.37,41.39,41.31,41.39,14096.0,41.0393,41.0592,40.9798,41.0592,14096.0
2023-03-02 14:20:00,41.4,41.42,41.35,41.41,33450.0,41.0691,41.0889,41.0195,41.079,33450.0
2023-03-02 14:25:00,41.41,41.61,41.39,41.6,55692.0,41.079,41.2774,41.0592,41.2675,55692.0
2023-03-02 14:30:00,41.59,41.65,41.55,41.57,91753.0,41.2576,41.3171,41.2179,41.2377,91753.0
2023-03-02 14:35:00,41.56,41.56,41.42,41.47,35718.0,41.2278,41.2278,41.0889,41.1385,35718.0
2023-03-02 14:40:00,41.46,41.54,41.46,41.49,19319.0,41.1286,41.208,41.1286,41.1584,19319.0
2023-03-02 14:45:00,41.48,41.52,41.45,41.51,37076.0,41.1484,41.1881,41.1187,41.1782,37076.0
2023-03-02 14:50:00,41.51,41.52,41.45,41.46,18373.0,41.1782,41.1881,41.1187,41.1286,18373.0
2023-03-02 14:55:00,41.46,41.56,41.45,41.52,43624.0,41.1286,41.2278,41.1187,41.1881,43624.0
2023-03-02 15:00:00,41.52,41.63,41.44,41.46,78975.0,41.1881,41.2972,41.1088,41.1286,78975.0
2023-03-02 15:05:00,41.45,41.49,41.42,41.49,28214.0,41.1187,41.1584,41.0889,41.1584,28214.0
2023-03-02 15:10:00,41.5,41.59,41.49,41.55,27454.0,41.1683,41.2576,41.1584,41.2179,27454.0
2023-03-02 15:15:00,41.56,41.67,41.51,41.51,48382.0,41.2278,41.3369,41.1782,41.1782,48382.0
2023-03-02 15:20:00,41.51,41.61,41.49,41.58,28064.0,41.1782,41.2774,41.1584,41.2476,28064.0
2023-03-02 15:25:00,41.59,41.68,41.58,41.63,39786.0,41.2576,41.3468,41.2476,41.2972,39786.0
2023-03-02 15:30:00,41.65,41.77,41.65,41.77,63954.0,41.3171,41.4361,41.3171,41.4361,63954.0
2023-03-02 15:35:00,41.77,41.95,41.76,41.9,127132.0,41.4361,41.6147,41.4262,41.5651,127132.0
2023-03-02 15:40:00,41.9,41.93,41.8,41.81,76763.0,41.5651,41.5948,41.4659,41.4758,76763.0
2023-03-02 15:45:00,41.8,41.86,41.78,41.86,54755.0,41.4659,41.5254,41.446,41.5254,54755.0
2023-03-02 15:50:00,41.85,41.85,41.64,41.66,163894.0,41.5155,41.5155,41.3072,41.327,163894.0
2023-03-02 15:55:00,41.67,41.78,41.67,41.75,224216.0,41.3369,41.446,41.3369,41.4163,224216.0
2023-03-03 09:30:00,42.22,42.25,42.08,42.14,162071.0,41.8825,41.9123,41.7436,41.8032,162071.0
2023-03-03 09:35:00,42.14,42.27,42.07,42.17,57726.0,41.8032,41.9321,41.7337,41.8329,57726.0
2023-03-03 09:40:00,42.17,42.31,42.16,42.3,156885.0,41.8329,41.9718,41.823,41.9619,156885.0
2023-03-03 09:45:00,42.32,42.5,42.31,42.44,116309.0,41.9817,42.1603,41.9718,42.1008,116309.0
2023-03-03 09:50:00,42.46,42.63,42.4,42.59,121202.0,42.1206,42.2893,42.0611,42.2496,121202.0
2023-03-03 09:55:00,42.6,42.67,42.56,42.61,72184.0,42.2595,42.3289,42.2198,42.2694,72184.0
2023-03-03 10:00:00,42.6,42.67,42.33,42.44,217884.0,42.2595,42.3289,41.9917,42.1008,217884.0
2023-03-03 10:05:00,42.43,42.43,42.21,42.31,68771.0,42.0909,42.0909,41.8726,41.9718,68771.0
2023-03-03 10:10:00,42.31,42.64,42.27,42.64,65765.0,41.9718,42.2992,41.9321,42.2992,65765.0
2023-03-03 10:15:00,42.65,42.73,42.63,42.66,54349.0,42.3091,42.3885,42.2893,42.319,54349.0
2023-03-03 10:20:00,42.67,42.75,42.63,42.71,63541.0,42.3289,42.4083,42.2893,42.3686,63541.0
2023-03-03 10:25:00,42.73,42.84,42.72,42.84,51784.0,42.3885,42.4976,42.3785,42.4976,51784.0
2023-03-03 10:30:00,42.84,42.9,42.74,42.76,50528.0,42.4976,42.5571,42.3984,42.4182,50528.0
2023-03-03 10:35:00,42.76,42.79,42.71,42.72,49988.0,42.4182,42.448,42.3686,42.3785,49988.0
2023-03-03 10:40:00,42.7,42.77,42.67,42.76,54017.0,42.3587,42.4281,42.3289,42.4182,54017.0
2023-03-03 10:45:00,42.76,42.81,42.72,42.73,60773.0,42.4182,42.4678,42.3785,42.3885,60773.0
2023-03-03 10:50:00,42.72,42.72,42.56,42.62,51721.0,42.3785,42.3785,42.2198,42.2793,51721.0
2023-03-03 10:55:00,42.62,42.68,42.55,42.57,30325.0,42.2793,42.3389,42.2099,42.2297,30325.0
2023-03-03 11:00:00,42.59,42.66,42.56,42.6,38993.0,42.2496,42.319,42.2198,42.2595,38993.0
2023-03-03 11:05:00,42.62,42.67,42.59,42.62,21214.0,42.2793,42.3289,42.2496,42.2793,21214.0
2023-03-03 11:10:00,42.6,42.65,42.48,42.64,73509.0,42.2595,42.3091,42.1405,42.2992,73509.0
2023-03-03 11:15:00,42.64,42.73,42.63,42.69,23698.0,42.2992,42.3885,42.2893,42.3488,23698.0
2023-03-03 11:20:00,42.69,42.7,42.61,42.67,23537.0,42.3488,42.3587,42.2694,42.3289,23537.0
2023-03-03 11:25:00,42.68,42.68,42.61,42.67,24343.0,42.3389,42.3389,42.2694,42.3289,24343.0
2023-03-03 11:30:00,42.66,42.75,42.62,42.64,73622.0,42.319,42.4083,42.2793,42.2992,73622.0
2023-03-03 11:35:00,42.64,42.74,42.58,42.59,61161.0,42.2992,42.3984,42.2397,42.2496,61161.0
2023-03-03 11:40:00,42.6,42.65,42.55,42.61,32529.0,42.2595,42.3091,42.2099,42.2694,32529.0
2023-03-03 11:45:00,42.61,42.7,42.6,42.67,33862.0,42.2694,42.3587,42.2595,42.3289,33862.0
2023-03-03 11:50:00,42.67,42.8,42.67,42.78,32772.0,42.3289,42.4579,42.3289,42.4381,32772.0
2023-03-03 11:55:00,42.79,42.88,42.78,42.83,49851.0,42.448,42.5373,42.4381,42.4877,49851.0
2023-03-03 12:00:00,42.84,42.86,42.79,42.81,19253.0,42.4976,42.5174,42.448,42.4678,19253.0
2023-03-03 12:05:00,42.83,42.87,42.8,42.84,15631.0,42.4877,42.5273,42.4579,42.4976,15631.0
2023-03-03 12:10:00,42.84,42.92,42.84,42.9,43032.0,42.4976,42.5769,42.4976,42.5571,43032.0
2023-03-03 12:15:00,42.88,42.9,42.85,42.88,9928.0,42.5373,42.5571,42.5075,42.5373,9928.0
2023-03-03 12:20:00,42.87,42.89,42.84,42.86,20519.0,42.5273,42.5472,42.4976,42.5174,20519.0
2023-03-03 12:25:00,42.87,42.92,42.85,42.89,29017.0,42.5273,42.5769,42.5075,42.5472,29017.0
2023-03-03 12:30:00,42.89,42.9,42.84,42.85,19392.0,42.5472,42.5571,42.4976,42.5075,19392.0
2023-03-03 12:35:00,42.84,42.87,42.81,42.86,16391.0,42.4976,42.5273,42.4678,42.5174,16391.0
2023-03-03 12:40:00,42.86,42.87,42.84,42.86,9290.0,42.5174,42.5273,42.4976,42.5174,9290.0
2023-03-03 12:45:00,42.88,42.96,42.88,42.96,29824.0,42.5373,42.6166,42.5373,42.6166,29824.0
2023-03-03 12:50:00,42.96,43.03,42.95,43.02,35119.0,42.6166,42.6861,42.6067,42.6761,35119.0
2023-03-03 12:55:00,43.04,43.13,43.03,43.13,43031.0,42.696,42.7853,42.6861,42.7853,43031.0
2023-03-03 13:00:00,43.13,43.13,43.07,43.09,22208.0,42.7853,42.7853,42.7257,42.7456,22208.0
2023-03-03 13:05:00,43.11,43.2,43.09,43.17,47367.0,42.7654,42.8547,42.7456,42.8249,47367.0
2023-03-03 13:10:00,43.17,43.21,43.14,43.2,33121.0,42.8249,42.8646,42.7952,42.8547,33121.0
2023-03-03 13:15:00,43.2,43.2,43.08,43.08,50987.0,42.8547,42.8547,42.7357,42.7357,50987.0
2023-03-03 13:20:00,43.08,43.1,43.04,43.07,21718.0,42.7357,42.7555,42.696,42.7257,21718.0
2023-03-03 13:25:00,43.06,43.15,43.06,43.11,14723.0,42.7158,42.8051,42.7158,42.7654,14723.0
2023-03-03 13:30:00,43.13,43.15,43.05,43.05,20052.0,42.7853,42.8051,42.7059,42.7059,20052.0
2023-03-03 13:35:00,43.06,43.12,43.06,43.09,8539.0,42.7158,42.7753,42.7158,42.7456,8539.0
2023-03-03 13:40:00,43.1,43.13,43.07,43.12,13968.0,42.7555,42.7853,42.7257,42.7753,13968.0
2023-03-03 13:45:00,43.11,43.19,43.1,43.18,43755.0,42.7654,42.8448,42.7555,42.8349,43755.0
2023-03-03 13:50:00,43.18,43.2,43.15,43.2,16150.0,42.8349,42.8547,42.8051,42.8547,16150.0
2023-03-03 13:55:00,43.18,43.19,43.13,43.15,33318.0,42.8349,42.8448,42.7853,42.8051,33318.0
2023-03-03 14:00:00,43.15,43.16,43.08,43.13,18141.0,42.8051,42.815,42.7357,42.7853,18141.0
2023-03-03 14:05:00,43.13,43.24,43.12,43.23,27373.0,42.7853,42.8944,42.7753,42.8845,27373.0
2023-03-03 14:10:00,43.24,43.32,43.22,43.32,42589.0,42.8944,42.9737,42.8745,42.9737,42589.0
2023-03-03 14:15:00,43.31,43.33,43.27,43.29,20745.0,42.9638,42.9837,42.9241,42.944,20745.0
2023-03-03 14:20:00,43.29,43.34,43.29,43.33,30207.0,42.944,42.9936,42.944,42.9837,30207.0
2023-03-03 14:25:00,43.32,43.37,43.32,43.37,27742.0,42.9737,43.0233,42.9737,43.0233,27742.0
2023-03-03 14:30:00,43.36,43.4,43.34,43.38,30406.0,43.0134,43.0531,42.9936,43.0333,30406.0
2023-03-03 14:35:00,43.38,43.38,43.32,43.33,27721.0,43.0333,43.0333,42.9737,42.9837,27721.0
2023-03-03 14:40:00,43.33,43.39,43.3,43.37,23025.0,42.9837,43.0432,42.9539,43.0233,23025.0
2023-03-03 14:45:00,43.37,43.4,43.34,43.39,20139.0,43.0233,43.0531,42.9936,43.0432,20139.0
2023-03-03 14:50:00,43.39,43.42,43.35,43.36,35017.0,43.0432,43.0729,43.0035,43.0134,35017.0
2023-03-03 14:55:00,43.36,43.39,43.33,43.39,27481.0,43.0134,43.0432,42.9837,43.0432,27481.0
2023-03-03 15:00:00,43.39,43.45,43.35,43.43,33868.0,43.0432,43.1027,43.0035,43.0829,33868.0
2023-03-03 15:05:00,43.44,43.51,43.43,43.49,76003.0,43.0928,43.1622,43.0829,43.1424,76003.0
2023-03-03 15:10:00,43.48,43.48,43.39,43.4,55723.0,43.1325,43.1325,43.0432,43.0531,55723.0
2023-03-03 15:15:00,43.4,43.42,43.29,43.31,36303.0,43.0531,43.0729,42.944,42.9638,36303.0
2023-03-03 15:20:00,43.32,43.4,43.32,43.38,37372.0,42.9737,43.0531,42.9737,43.0333,37372.0
2023-03-03 15:25:00,43.38,43.42,43.31,43.42,26727.0,43.0333,43.0729,42.9638,43.0729,26727.0
2023-03-03 15:30:00,43.41,43.44,43.37,43.4,118117.0,43.063,43.0928,43.0233,43.0531,118117.0
2023-03-03 15:35:00,43.39,43.42,43.35,43.41,81139.0,43.0432,43.0729,43.0035,43.063,81139.0
2023-03-03 15:40:00,43.4,43.41,43.35,43.39,59372.0,43.0531,43.063,43.0035,43.0432,59372.0
2023-03-03 15:45:00,43.39,43.41,43.28,43.33,84160.0,43.0432,43.063,42.9341,42.9837,84160.0
2023-03-03 15:50:00,43.35,43.39,43.26,43.37,140002.0,43.0035,43.0432,42.9142,43.0233,140002.0
2023-03-03 15:55:00,43.37,43.46,43.35,43.45,296353.0,43.0233,43.1126,43.0035,43.1027,296353.0
2023-03-06 09:30:00,43.79,44.05,43.77,43.94,484801.0,43.44,43.6979,43.4201,43.5888,484801.0
2023-03-06 09:35:00,43.92,43.92,43.76,43.88,113302.0,43.5689,43.5689,43.4102,43.5293,113302.0
2023-03-06 09:40:00,43.88,44.01,43.85,43.96,56550.0,43.5293,43.6582,43.4995,43.6086,56550.0
2023-03-06 09:45:00,43.99,44.03,43.71,43.73,61040.0,43.6384,43.6781,43.3606,43.3805,61040.0
2023-03-06 09:50:00,43.75,43.93,43.72,43.89,61328.0,43.4003,43.5789,43.3705,43.5392,61328.0
2023-03-06 09:55:00,43.9,43.95,43.83,43.95,76769.0,43.5491,43.5987,43.4797,43.5987,76769.0
2023-03-06 10:00:00,43.96,43.96,43.79,43.91,57359.0,43.6086,43.6086,43.44,43.559,57359.0
2023-03-06 10:05:00,43.92,44.11,43.87,44.04,144740.0,43.5689,43.7574,43.5193,43.688,144740.0
2023-03-06 10:10:00,44.04,44.12,44.03,44.12,46464.0,43.688,43.7673,43.6781,43.7673,46464.0
2023-03-06 10:15:00,44.14,44.34,44.11,44.27,86989.0,43.7872,43.9856,43.7574,43.9161,86989.0
2023-03-06 10:20:00,44.28,44.36,44.21,44.34,62423.0,43.9261,44.0054,43.8566,43.9856,62423.0
2023-03-06 10:25:00,44.34,44.37,44.29,44.31,35919.0,43.9856,44.0153,43.936,43.9558,35919.0
2023-03-06 10:30:00,44.33,44.41,44.31,44.33,30846.0,43.9757,44.055,43.9558,43.9757,30846.0
2023-03-06 10:35:00,44.34,44.4,44.27,44.37,27237.0,43.9856,44.0451,43.9161,44.0153,27237.0
2023-03-06 10:40:00,44.37,44.59,44.37,44.57,68822.0,44.0153,44.2336,44.0153,44.2137,68822.0
2023-03-06 10:45:00,44.59,44.59,44.48,44.49,42397.0,44.2336,44.2336,44.1245,44.1344,42397.0
2023-03-06 10:50:00,44.51,44.52,44.45,44.5,33564.0,44.1542,44.1641,44.0947,44.1443,33564.0
2023-03-06 10:55:00,44.49,44.52,44.44,44.47,50249.0,44.1344,44.1641,44.0848,44.1145,50249.0
2023-03-06 11:00:00,44.46,44.52,44.44,44.5,18801.0,44.1046,44.1641,44.0848,44.1443,18801.0
2023-03-06 11:05:00,44.51,44.61,44.51,44.57,28039.0,44.1542,44.2534,44.1542,44.2137,28039.0
2023-03-06 11:10:00,44.57,44.63,44.53,44.61,31209.0,44.2137,44.2733,44.1741,44.2534,31209.0
2023-03-06 11:15:00,44.62,44.68,44.58,44.65,55075.0,44.2633,44.3229,44.2237,44.2931,55075.0
2023-03-06 11:20:00,44.65,44.65,44.47,44.5,73631.0,44.2931,44.2931,44.1145,44.1443,73631.0
2023-03-06 11:25:00,44.51,44.53,44.39,44.42,41065.0,44.1542,44.1741,44.0352,44.0649,41065.0
2023-03-06 11:30:00,44.43,44.45,44.39,44.45,29709.0,44.0749,44.0947,44.0352,44.0947,29709.0
2023-03-06 11:35:00,44.46,44.51,44.43,44.49,20287.0,44.1046,44.1542,44.0749,44.1344,20287.0
2023-03-06 11:40:00,44.49,44.49,44.42,44.44,10091.0,44.1344,44.1344,44.0649,44.0848,10091.0
2023-03-06 11:45:00,44.45,44.48,44.35,44.39,26946.0,44.0947,44.1245,43.9955,44.0352,26946.0
2023-03-06 11:50:00,44.38,44.51,44.35,44.5,74705.0,44.0253,44.1542,43.9955,44.1443,74705.0
2023-03-06 11:55:00,44.5,44.52,44.43,44.5,28864.0,44.1443,44.1641,44.0749,44.1443,28864.0
2023-03-06 12:00:00,44.49,44.51,44.45,44.47,22826.0,44.1344,44.1542,44.0947,44.1145,22826.0
2023-03-06 12:05:00,44.46,44.46,44.41,44.45,12457.0,44.1046,44.1046,44.055,44.0947,12457.0
2023-03-06 12:10:00,44.49,44.51,44.45,44.51,38582.0,44.1344,44.1542,44.0947,44.1542,38582.0
2023-03-06 12:15:00,44.52,44.55,44.48,44.53,24643.0,44.1641,44.1939,44.1245,44.1741,24643.0
2023-03-06 12:20:00,44.53,44.53,44.41,44.41,37293.0,44.1741,44.1741,44.055,44.055,37293.0
2023-03-06 12:25:00,44.41,44.42,44.37,44.41,16289.0,44.055,44.0649,44.0153,44.055,16289.0
2023-03-06 12:30:00,44.41,44.41,44.31,44.33,22739.0,44.055,44.055,43.9558,43.9757,22739.0
2023-03-06 12:35:00,44.32,44.36,44.25,44.27,22651.0,43.9657,44.0054,43.8963,43.9161,22651.0
2023-03-06 12:40:00,44.26,44.31,44.18,44.18,18905.0,43.9062,43.9558,43.8269,43.8269,18905.0
2023-03-06 12:45:00,44.18,44.19,43.99,44.01,74807.0,43.8269,43.8368,43.6384,43.6582,74807.0
2023-03-06 12:50:00,43.98,44.05,43.96,44.04,34186.0,43.6285,43.6979,43.6086,43.688,34186.0
2023-03-06 12:55:00,44.05,44.08,43.99,44.04,24294.0,43.6979,43.7277,43.6384,43.688,24294.0
2023-03-06 13:00:00,44.05,44.08,43.99,44.03,27536.0,43.6979,43.7277,43.6384,43.6781,27536.0
2023-03-06 13:05:00,44.05,44.08,43.91,43.97,31151.0,43.6979,43.7277,43.559,43.6185,31151.0
2023-03-06 13:10:00,43.97,44.01,43.94,44.0,25133.0,43.6185,43.6582,43.5888,43.6483,25133.0
2023-03-06 13:15:00,44.0,44.06,43.95,44.05,26549.0,43.6483,43.7078,43.5987,43.6979,26549.0
2023-03-06 13:20:00,44.07,44.12,44.01,44.06,24843.0,43.7177,43.7673,43.6582,43.7078,24843.0
2023-03-06 13:25:00,44.06,44.1,43.98,44.05,31114.0,43.7078,43.7475,43.6285,43.6979,31114.0
2023-03-06 13:30:00,44.04,44.06,43.99,43.99,17583.0,43.688,43.7078,43.6384,43.6384,17583.0
2023-03-06 13:35:00,43.99,44.0,43.83,43.87,41041.0,43.6384,43.6483,43.4797,43.5193,41041.0
2023-03-06 13:40:00,43.88,43.96,43.85,43.93,24648.0,43.5293,43.6086,43.4995,43.5789,24648.0
2023-03-06 13:45:00,43.92,43.92,43.82,43.85,25400.0,43.5689,43.5689,43.4697,43.4995,25400.0
2023-03-06 13:50:00,43.85,43.88,43.81,43.84,18862.0,43.4995,43.5293,43.4598,43.4896,18862.0
2023-03-06 13:55:00,43.84,43.86,43.75,43.8,35624.0,43.4896,43.5094,43.4003,43.4499,35624.0
2023-03-06 14:00:00,43.81,43.84,43.76,43.83,25220.0,43.4598,43.4896,43.4102,43.4797,25220.0
2023-03-06 14:05:00,43.83,43.86,43.81,43.85,16072.0,43.4797,43.5094,43.4598,43.4995,16072.0
2023-03-06 14:10:00,43.85,43.92,43.81,43.9,30896.0,43.4995,43.5689,43.4598,43.5491,30896.0
2023-03-06 14:15:00,43.88,43.89,43.76,43.78,26078.0,43.5293,43.5392,43.4102,43.4301,26078.0
2023-03-06 14:20:00,43.78,43.82,43.74,43.8,31845.0,43.4301,43.4697,43.3904,43.4499,31845.0
2023-03-06 14:25:00,43.77,43.79,43.71,43.78,25823.0,43.4201,43.44,43.3606,43.4301,25823.0
2023-03-06 14:30:00,43.77,43.84,43.77,43.77,33501.0,43.4201,43.4896,43.4201,43.4201,33501.0
2023-03-06 14:35:00,43.76,43.78,43.73,43.78,23275.0,43.4102,43.4301,43.3805,43.4301,23275.0
2023-03-06 14:40:00,43.77,43.84,43.74,43.83,21725.0,43.4201,43.4896,43.3904,43.4797,21725.0
2023-03-06 14:45:00,43.83,43.83,43.67,43.7,53726.0,43.4797,43.4797,43.3209,43.3507,53726.0
2023-03-06 14:50:00,43.68,43.72,43.64,43.72,16682.0,43.3309,43.3705,43.2912,43.3705,16682.0
2023-03-06 14:55:00,43.72,43.77,43.65,43.68,21302.0,43.3705,43.4201,43.3011,43.3309,21302.0
2023-03-06 15:00:00,43.69,43.72,43.64,43.64,13261.0,43.3408,43.3705,43.2912,43.2912,13261.0
2023-03-06 15:05:00,43.63,43.73,43.61,43.73,19758.0,43.2813,43.3805,43.2614,43.3805,19758.0
2023-03-06 15:10:00,43.73,43.77,43.61,43.63,88133.0,43.3805,43.4201,43.2614,43.2813,88133.0
2023-03-06 15:15:00,43.62,43.65,43.55,43.62,29624.0,43.2713,43.3011,43.2019,43.2713,29624.0
2023-03-06 15:20:00,43.62,43.63,43.54,43.54,68255.0,43.2713,43.2813,43.192,43.192,68255.0
2023-03-06 15:25:00,43.54,43.56,43.49,43.51,28500.0,43.192,43.2118,43.1424,43.1622,28500.0
2023-03-06 15:30:00,43.5,43.6,43.48,43.52,21287.0,43.1523,43.2515,43.1325,43.1721,21287.0
2023-03-06 15:35:00,43.53,43.55,43.48,43.54,26232.0,43.1821,43.2019,43.1325,43.192,26232.0
2023-03-06 15:40:00,43.53,43.6,43.5,43.58,35380.0,43.1821,43.2515,43.1523,43.2317,35380.0
2023-03-06 15:45:00,43.59,43.63,43.56,43.61,25485.0,43.2416,43.2813,43.2118,43.2614,25485.0
2023-03-06 15:50:00,43.61,43.64,43.5,43.51,86381.0,43.2614,43.2912,43.1523,43.1622,86381.0
2023-03-06 15:55:00,43.51,43.56,43.48,43.53,124166.0,43.1622,43.2118,43.1325,43.1821,124166.0
2023-03-07 09:30:00,43.55,43.65,43.46,43.65,148526.0,43.2019,43.3011,43.1126,43.3011,148526.0
2023-03-07 09:35:00,43.64,43.8,43.63,43.71,76801.0,43.2912,43.4499,43.2813,43.3606,76801.0
2023-03-07 09:40:00,43.71,43.78,43.67,43.67,43624.0,43.3606,43.4301,43.3209,43.3209,43624.0
2023-03-07 09:45:00,43.66,43.81,43.65,43.74,41677.0,43.311,43.4598,43.3011,43.3904,41677.0
2023-03-07 09:50:00,43.75,43.76,43.67,43.71,33194.0,43.4003,43.4102,43.3209,43.3606,33194.0
2023-03-07 09:55:00,43.72,43.74,43.58,43.58,21297.0,43.3705,43.3904,43.2317,43.2317,21297.0
2023-03-07 10:00:00,43.55,43.6,42.87,42.87,236585.0,43.2019,43.2515,42.5273,42.5273,236585.0
2023-03-07 10:05:00,42.86,42.94,42.61,42.7,223061.0,42.5174,42.5968,42.2694,42.3587,223061.0
2023-03-07 10:10:00,42.68,42.83,42.54,42.76,126365.0,42.3389,42.4877,42.2,42.4182,126365.0
2023-03-07 10:15:00,42.74,42.82,42.63,42.64,112026.0,42.3984,42.4777,42.2893,42.2992,112026.0
2023-03-07 10:20:00,42.65,43.07,42.63,42.94,107504.0,42.3091,42.7257,42.2893,42.5968,107504.0
2023-03-07 10:25:00,42.94,43.0,42.86,42.95,38018.0,42.5968,42.6563,42.5174,42.6067,38018.0
2023-03-07 10:30:00,42.92,43.36,42.86,43.28,83825.0,42.5769,43.0134,42.5174,42.9341,83825.0
2023-03-07 10:35:00,43.29,43.5,43.23,43.27,98880.0,42.944,43.1523,42.8845,42.9241,98880.0
2023-03-07 10:40:00,43.26,43.28,42.98,43.01,63413.0,42.9142,42.9341,42.6365,42.6662,63413.0
2023-03-07 10:45:00,43.0,43.25,42.95,43.16,45096.0,42.6563,42.9043,42.6067,42.815,45096.0
2023-03-07 10:50:00,43.17,43.17,42.83,42.99,38898.0,42.8249,42.8249,42.4877,42.6464,38898.0
2023-03-07 10:55:00,43.02,43.06,42.77,42.77,40113.0,42.6761,42.7158,42.4281,42.4281,40113.0
2023-03-07 11:00:00,42.77,42.96,42.73,42.96,44561.0,42.4281,42.6166,42.3885,42.6166,44561.0
2023-03-07 11:05:00,43.0,43.04,42.88,42.95,30495.0,42.6563,42.696,42.5373,42.6067,30495.0
2023-03-07 11:10:00,42.95,43.08,42.84,42.85,39325.0,42.6067,42.7357,42.4976,42.5075,39325.0
2023-03-07 11:15:00,42.83,42.9,42.77,42.88,33583.0,42.4877,42.5571,42.4281,42.5373,33583.0
2023-03-07 11:20:00,42.89,42.9,42.77,42.82,30521.0,42.5472,42.5571,42.4281,42.4777,30521.0
2023-03-07 11:25:00,42.85,42.94,42.77,42.79,38270.0,42.5075,42.5968,42.4281,42.448,38270.0
2023-03-07 11:30:00,42.78,42.86,42.77,42.79,33901.0,42.4381,42.5174,42.4281,42.448,33901.0
2023-03-07 11:35:00,42.8,42.93,42.79,42.85,30465.0,42.4579,42.5869,42.448,42.5075,30465.0
2023-03-07 11:40:00,42.85,43.06,42.75,43.06,59836.0,42.5075,42.7158,42.4083,42.7158,59836.0
2023-03-07 11:45:00,43.05,43.08,42.97,43.07,28274.0,42.7059,42.7357,42.6265,42.7257,28274.0
2023-03-07 11:50:00,43.06,43.11,42.93,42.95,93888.0,42.7158,42.7654,42.5869,42.6067,93888.0
2023-03-07 11:55:00,42.93,42.93,42.81,42.83,43269.0,42.5869,42.5869,42.4678,42.4877,43269.0
2023-03-07 12:00:00,42.83,42.91,42.82,42.84,22016.0,42.4877,42.567,42.4777,42.4976,22016.0
2023-03-07 12:05:00,42.84,42.9,42.81,42.89,26228.0,42.4976,42.5571,42.4678,42.5472,26228.0
2023-03-07 12:10:00,42.89,42.99,42.86,42.87,34526.0,42.5472,42.6464,42.5174,42.5273,34526.0
2023-03-07 12:15:00,42.88,43.12,42.86,43.11,34879.0,42.5373,42.7753,42.5174,42.7654,34879.0
2023-03-07 12:20:00,43.12,43.4,43.12,43.23,221448.0,42.7753,43.0531,42.7753,42.8845,221448.0
2023-03-07 12:25:00,43.23,43.44,43.23,43.23,53705.0,42.8845,43.0928,42.8845,42.8845,53705.0
2023-03-07 12:30:00,43.23,43.28,43.21,43.27,38569.0,42.8845,42.9341,42.8646,42.9241,38569.0
2023-03-07 12:35:00,43.26,43.32,43.14,43.22,48303.0,42.9142,42.9737,42.7952,42.8745,48303.0
2023-03-07 12:40:00,43.22,43.23,43.11,43.19,35419.0,42.8745,42.8845,42.7654,42.8448,35419.0
2023-03-07 12:45:00,43.21,43.3,43.18,43.27,22792.0,42.8646,42.9539,42.8349,42.9241,22792.0
2023-03-07 12:50:00,43.27,43.34,43.14,43.15,33573.0,42.9241,42.9936,42.7952,42.8051,33573.0
2023-03-07 12:55:00,43.15,43.17,43.08,43.08,36445.0,42.8051,42.8249,42.7357,42.7357,36445.0
2023-03-07 13:00:00,43.09,43.11,42.97,42.97,53928.0,42.7456,42.7654,42.6265,42.6265,53928.0
2023-03-07 13:05:00,42.98,42.98,42.85,42.92,42127.0,42.6365,42.6365,42.5075,42.5769,42127.0
2023-03-07 13:10:00,42.94,42.96,42.86,42.9,37366.0,42.5968,42.6166,42.5174,42.5571,37366.0
2023-03-07 13:15:00,42.89,42.92,42.86,42.89,42635.0,42.5472,42.5769,42.5174,42.5472,42635.0
2023-03-07 13:20:00,42.9,42.91,42.81,42.84,38345.0,42.5571,42.567,42.4678,42.4976,38345.0
2023-03-07 13:25:00,42.84,42.92,42.8,42.89,24196.0,42.4976,42.5769,42.4579,42.5472,24196.0
2023-03-07 13:30:00,42.89,42.99,42.85,42.85,38574.0,42.5472,42.6464,42.5075,42.5075,38574.0
2023-03-07 13:35:00,42.85,42.89,42.77,42.79,203862.0,42.5075,42.5472,42.4281,42.448,203862.0
2023-03-07 13:40:00,42.79,42.79,42.6,42.62,59943.0,42.448,42.448,42.2595,42.2793,59943.0
2023-03-07 13:45:00,42.6,42.63,42.45,42.48,59307.0,42.2595,42.2893,42.1107,42.1405,59307.0
2023-03-07 13:50:00,42.48,42.58,42.48,42.52,17571.0,42.1405,42.2397,42.1405,42.1801,17571.0
2023-03-07 13:55:00,42.52,42.6,42.51,42.56,38311.0,42.1801,42.2595,42.1702,42.2198,38311.0
2023-03-07 14:00:00,42.55,42.66,42.54,42.56,36057.0,42.2099,42.319,42.2,42.2198,36057.0
2023-03-07 14:05:00,42.55,42.63,42.55,42.6,21713.0,42.2099,42.2893,42.2099,42.2595,21713.0
2023-03-07 14:10:00,42.59,42.69,42.59,42.68,22584.0,42.2496,42.3488,42.2496,42.3389,22584.0
2023-03-07 14:15:00,42.61,42.69,42.6,42.66,26455.0,42.2694,42.3488,42.2595,42.319,26455.0
2023-03-07 14:20:00,42.66,42.67,42.47,42.49,22379.0,42.319,42.3289,42.1305,42.1504,22379.0
2023-03-07 14:25:00,42.5,42.55,42.47,42.48,14871.0,42.1603,42.2099,42.1305,42.1405,14871.0
2023-03-07 14:30:00,42.48,42.53,42.43,42.47,21505.0,42.1405,42.1901,42.0909,42.1305,21505.0
2023-03-07 14:35:00,42.46,42.48,42.44,42.44,16043.0,42.1206,42.1405,42.1008,42.1008,16043.0
2023-03-07 14:40:00,42.43,42.48,42.36,42.38,22584.0,42.0909,42.1405,42.0214,42.0413,22584.0
2023-03-07 14:45:00,42.37,42.45,42.36,42.37,14410.0,42.0313,42.1107,42.0214,42.0313,14410.0
2023-03-07 14:50:00,42.37,42.37,42.32,42.32,19575.0,42.0313,42.0313,41.9817,41.9817,19575.0
2023-03-07 14:55:00,42.31,42.32,42.27,42.3,50575.0,41.9718,41.9817,41.9321,41.9619,50575.0
2023-03-07 15:00:00,42.29,42.44,42.29,42.37,34309.0,41.952,42.1008,41.952,42.0313,34309.0
2023-03-07 15:05:00,42.4,42.45,42.37,42.38,26514.0,42.0611,42.1107,42.0313,42.0413,26514.0
2023-03-07 15:10:00,42.38,42.47,42.38,42.41,49087.0,42.0413,42.1305,42.0413,42.071,49087.0
2023-03-07 15:15:00,42.43,42.53,42.43,42.52,42198.0,42.0909,42.1901,42.0909,42.1801,42198.0
2023-03-07 15:20:00,42.5,42.5,42.41,42.44,32308.0,42.1603,42.1603,42.071,42.1008,32308.0
2023-03-07 15:25:00,42.44,42.44,42.32,42.33,51064.0,42.1008,42.1008,41.9817,41.9917,51064.0
2023-03-07 15:30:00,42.34,42.5,42.33,42.47,84496.0,42.0016,42.1603,41.9917,42.1305,84496.0
2023-03-07 15:35:00,42.47,42.58,42.44,42.51,45135.0,42.1305,42.2397,42.1008,42.1702,45135.0
2023-03-07 15:40:00,42.52,42.55,42.49,42.5,235647.0,42.1801,42.2099,42.1504,42.1603,235647.0
2023-03-07 15:45:00,42.49,42.5,42.42,42.47,50382.0,42.1504,42.1603,42.0809,42.1305,50382.0
2023-03-07 15:50:00,42.48,42.5,42.39,42.43,187666.0,42.1405,42.1603,42.0512,42.0909,187666.0
2023-03-07 15:55:00,42.42,42.49,42.39,42.45,175377.0,42.0809,42.1504,42.0512,42.1107,175377.0
2023-03-08 09:30:00,42.55,42.77,42.52,42.52,102463.0,42.2099,42.4281,42.1801,42.1801,102463.0
2023-03-08 09:35:00,42.5,42.55,42.46,42.52,53927.0,42.1603,42.2099,42.1206,42.1801,53927.0
2023-03-08 09:40:00,42.52,42.58,42.37,42.37,38337.0,42.1801,42.2397,42.0313,42.0313,38337.0
2023-03-08 09:45:00,42.37,42.48,42.35,42.4,52686.0,42.0313,42.1405,42.0115,42.0611,52686.0
2023-03-08 09:50:00,42.39,42.48,42.36,42.38,37125.0,42.0512,42.1405,42.0214,42.0413,37125.0
2023-03-08 09:55:00,42.39,42.58,42.38,42.51,22730.0,42.0512,42.2397,42.0413,42.1702,22730.0
2023-03-08 10:00:00,42.52,42.55,42.02,42.34,186396.0,42.1801,42.2099,41.6841,42.0016,186396.0
2023-03-08 10:05:00,42.31,42.49,42.24,42.47,80437.0,41.9718,42.1504,41.9024,42.1305,80437.0
2023-03-08 10:10:00,42.45,42.64,42.42,42.44,63080.0,42.1107,42.2992,42.0809,42.1008,63080.0
2023-03-08 10:15:00,42.43,42.47,42.3,42.34,37222.0,42.0909,42.1305,41.9619,42.0016,37222.0
2023-03-08 10:20:00,42.36,42.71,42.21,42.68,151122.0,42.0214,42.3686,41.8726,42.3389,151122.0
2023-03-08 10:25:00,42.67,42.68,42.52,42.59,45030.0,42.3289,42.3389,42.1801,42.2496,45030.0
2023-03-08 10:30:00,42.58,42.82,42.51,42.78,98795.0,42.2397,42.4777,42.1702,42.4381,98795.0
2023-03-08 10:35:00,42.77,42.82,42.7,42.73,49303.0,42.4281,42.4777,42.3587,42.3885,49303.0
2023-03-08 10:40:00,42.73,42.76,42.64,42.67,49849.0,42.3885,42.4182,42.2992,42.3289,49849.0
2023-03-08 10:45:00,42.68,42.7,42.5,42.5,36023.0,42.3389,42.3587,42.1603,42.1603,36023.0
2023-03-08 10:50:00,42.51,42.61,42.47,42.6,36932.0,42.1702,42.2694,42.1305,42.2595,36932.0
2023-03-08 10:55:00,42.59,42.64,42.54,42.59,45633.0,42.2496,42.2992,42.2,42.2496,45633.0
2023-03-08 11:00:00,42.61,42.71,42.58,42.66,27374.0,42.2694,42.3686,42.2397,42.319,27374.0
2023-03-08 11:05:00,42.68,42.9,42.68,42.82,66099.0,42.3389,42.5571,42.3389,42.4777,66099.0
2023-03-08 11:10:00,42.84,42.87,42.75,42.81,18094.0,42.4976,42.5273,42.4083,42.4678,18094.0
2023-03-08 11:15:00,42.81,42.85,42.75,42.75,23096.0,42.4678,42.5075,42.4083,42.4083,23096.0
2023-03-08 11:20:00,42.76,42.81,42.73,42.74,32221.0,42.4182,42.4678,42.3885,42.3984,32221.0
2023-03-08 11:25:00,42.75,42.8,42.65,42.66,37054.0,42.4083,42.4579,42.3091,42.319,37054.0
2023-03-08 11:30:00,42.67,42.68,42.51,42.51,31646.0,42.3289,42.3389,42.1702,42.1702,31646.0
2023-03-08 11:35:00,42.5,42.61,42.41,42.61,51928.0,42.1603,42.2694,42.071,42.2694,51928.0
2023-03-08 11:40:00,42.63,42.79,42.63,42.76,24385.0,42.2893,42.448,42.2893,42.4182,24385.0
2023-03-08 11:45:00,42.78,43.01,42.77,42.99,76976.0,42.4381,42.6662,42.4281,42.6464,76976.0
2023-03-08 11:50:00,42.98,43.04,42.95,42.98,31370.0,42.6365,42.696,42.6067,42.6365,31370.0
2023-03-08 11:55:00,42.98,43.01,42.93,42.97,31087.0,42.6365,42.6662,42.5869,42.6265,31087.0
2023-03-08 12:00:00,42.98,43.02,42.9,42.91,25955.0,42.6365,42.6761,42.5571,42.567,25955.0
2023-03-08 12:05:00,42.91,42.94,42.76,42.78,23075.0,42.567,42.5968,42.4182,42.4381,23075.0
2023-03-08 12:10:00,42.78,42.8,42.66,42.69,48197.0,42.4381,42.4579,42.319,42.3488,48197.0
2023-03-08 12:15:00,42.69,42.77,42.67,42.74,26968.0,42.3488,42.4281,42.3289,42.3984,26968.0
2023-03-08 12:20:00,42.75,42.76,42.69,42.73,29052.0,42.4083,42.4182,42.3488,42.3885,29052.0
2023-03-08 12:25:00,42.72,42.73,42.6,42.62,22937.0,42.3785,42.3885,42.2595,42.2793,22937.0
2023-03-08 12:30:00,42.61,42.61,42.39,42.53,115957.0,42.2694,42.2694,42.0512,42.1901,115957.0
2023-03-08 12:35:00,42.53,42.67,42.51,42.63,23634.0,42.1901,42.3289,42.1702,42.2893,23634.0
2023-03-08 12:40:00,42.65,42.72,42.64,42.7,25535.0,42.3091,42.3785,42.2992,42.3587,25535.0
2023-03-08 12:45:00,42.71,42.73,42.64,42.69,23742.0,42.3686,42.3885,42.2992,42.3488,23742.0
2023-03-08 12:50:00,42.72,42.72,42.59,42.64,19628.0,42.3785,42.3785,42.2496,42.2992,19628.0
2023-03-08 12:55:00,42.63,42.63,42.54,42.61,9917.0,42.2893,42.2893,42.2,42.2694,9917.0
2023-03-08 13:00:00,42.61,42.67,42.44,42.49,69546.0,42.2694,42.3289,42.1008,42.1504,69546.0
2023-03-08 13:05:00,42.48,42.57,42.47,42.47,31631.0,42.1405,42.2297,42.1305,42.1305,31631.0
2023-03-08 13:10:00,42.46,42.54,42.41,42.47,19397.0,42.1206,42.2,42.071,42.1305,19397.0
2023-03-08 13:15:00,42.43,42.5,42.37,42.43,31485.0,42.0909,42.1603,42.0313,42.0909,31485.0
2023-03-08 13:20:00,42.4,42.52,42.39,42.49,24003.0,42.0611,42.1801,42.0512,42.1504,24003.0
2023-03-08 13:25:00,42.48,42.48,42.34,42.34,20528.0,42.1405,42.1405,42.0016,42.0016,20528.0
2023-03-08 13:30:00,42.36,42.41,42.31,42.39,20752.0,42.0214,42.071,41.9718,42.0512,20752.0
2023-03-08 13:35:00,42.38,42.39,42.31,42.33,8771.0,42.0413,42.0512,41.9718,41.9917,8771.0
2023-03-08 13:40:00,42.32,42.34,42.27,42.32,14600.0,41.9817,42.0016,41.9321,41.9817,14600.0
2023-03-08 13:45:00,42.31,42.34,42.29,42.31,11792.0,41.9718,42.0016,41.952,41.9718,11792.0
2023-03-08 13:50:00,42.29,42.41,42.27,42.41,19046.0,41.952,42.071,41.9321,42.071,19046.0
2023-03-08 13:55:00,42.42,42.43,42.3,42.35,46510.0,42.0809,42.0909,41.9619,42.0115,46510.0
2023-03-08 14:00:00,42.35,42.43,42.35,42.38,14255.0,42.0115,42.0909,42.0115,42.0413,14255.0
2023-03-08 14:05:00,42.38,42.49,42.34,42.48,14548.0,42.0413,42.1504,42.0016,42.1405,14548.0
2023-03-08 14:10:00,42.49,42.59,42.49,42.5,38363.0,42.1504,42.2496,42.1504,42.1603,38363.0
2023-03-08 14:15:00,42.48,42.54,42.47,42.51,44580.0,42.1405,42.2,42.1305,42.1702,44580.0
2023-03-08 14:20:00,42.51,42.6,42.5,42.55,13556.0,42.1702,42.2595,42.1603,42.2099,13556.0
2023-03-08 14:25:00,42.54,42.65,42.54,42.64,37934.0,42.2,42.3091,42.2,42.2992,37934.0
2023-03-08 14:30:00,42.63,42.66,42.57,42.59,36742.0,42.2893,42.319,42.2297,42.2496,36742.0
2023-03-08 14:35:00,42.59,42.72,42.58,42.67,25005.0,42.2496,42.3785,42.2397,42.3289,25005.0
2023-03-08 14:40:00,42.66,42.7,42.58,42.6,12228.0,42.319,42.3587,42.2397,42.2595,12228.0
2023-03-08 14:45:00,42.59,42.62,42.57,42.59,12372.0,42.2496,42.2793,42.2297,42.2496,12372.0
2023-03-08 14:50:00,42.59,42.6,42.53,42.58,11105.0,42.2496,42.2595,42.1901,42.2397,11105.0
2023-03-08 14:55:00,42.57,42.58,42.51,42.53,19187.0,42.2297,42.2397,42.1702,42.1901,19187.0
2023-03-08 15:00:00,42.53,42.58,42.49,42.5,18435.0,42.1901,42.2397,42.1504,42.1603,18435.0
2023-03-08 15:05:00,42.47,42.48,42.4,42.48,12109.0,42.1305,42.1405,42.0611,42.1405,12109.0
2023-03-08 15:10:00,42.46,42.47,42.4,42.43,278725.0,42.1206,42.1305,42.0611,42.0909,278725.0
2023-03-08 15:15:00,42.43,42.44,42.39,42.41,15896.0,42.0909,42.1008,42.0512,42.071,15896.0
2023-03-08 15:20:00,42.41,42.47,42.39,42.4,14295.0,42.071,42.1305,42.0512,42.0611,14295.0
2023-03-08 15:25:00,42.4,42.46,42.38,42.46,26350.0,42.0611,42.1206,42.0413,42.1206,26350.0
2023-03-08 15:30:00,42.45,42.53,42.45,42.51,27701.0,42.1107,42.1901,42.1107,42.1702,27701.0
2023-03-08 15:35:00,42.52,42.71,42.51,42.69,55166.0,42.1801,42.3686,42.1702,42.3488,55166.0
2023-03-08 15:40:00,42.7,42.87,42.7,42.86,33326.0,42.3587,42.5273,42.3587,42.5174,33326.0
2023-03-08 15:45:00,42.85,42.98,42.85,42.89,62064.0,42.5075,42.6365,42.5075,42.5472,62064.0
2023-03-08 15:50:00,42.9,42.92,42.83,42.84,76961.0,42.5571,42.5769,42.4877,42.4976,76961.0
2023-03-08 15:55:00,42.84,42.9,42.8,42.87,259331.0,42.4976,42.5571,42.4579,42.5273,259331.0
2023-03-09 09:30:00,42.99,43.23,42.89,43.16,197782.0,42.6464,42.8845,42.5472,42.815,197782.0
2023-03-09 09:35:00,43.22,43.29,43.1,43.29,77236.0,42.8745,42.944,42.7555,42.944,77236.0
2023-03-09 09:40:00,43.31,43.31,43.13,43.22,32154.0,42.9638,42.9638,42.7853,42.8745,32154.0
2023-03-09 09:45:00,43.23,43.55,43.22,43.51,139356.0,42.8845,43.2019,42.8745,43.1622,139356.0
2023-03-09 09:50:00,43.54,43.65,43.47,43.5,151442.0,43.192,43.3011,43.1225,43.1523,151442.0
2023-03-09 09:55:00,43.5,43.62,43.49,43.56,74885.0,43.1523,43.2713,43.1424,43.2118,74885.0
2023-03-09 10:00:00,43.56,43.71,43.52,43.67,61216.0,43.2118,43.3606,43.1721,43.3209,61216.0
2023-03-09 10:05:00,43.68,43.74,43.59,43.68,88775.0,43.3309,43.3904,43.2416,43.3309,88775.0
2023-03-09 10:10:00,43.68,43.71,43.49,43.52,53623.0,43.3309,43.3606,43.1424,43.1721,53623.0
2023-03-09 10:15:00,43.51,43.55,43.25,43.35,64848.0,43.1622,43.2019,42.9043,43.0035,64848.0
2023-03-09 10:20:00,43.34,43.43,43.34,43.36,20871.0,42.9936,43.0829,42.9936,43.0134,20871.0
2023-03-09 10:25:00,43.35,43.44,43.32,43.44,35561.0,43.0035,43.0928,42.9737,43.0928,35561.0
2023-03-09 10:30:00,43.45,43.62,43.42,43.6,34235.0,43.1027,43.2713,43.0729,43.2515,34235.0
2023-03-09 10:35:00,43.61,43.66,43.58,43.6,27438.0,43.2614,43.311,43.2317,43.2515,27438.0
2023-03-09 10:40:00,43.61,43.68,43.59,43.66,26401.0,43.2614,43.3309,43.2416,43.311,26401.0
2023-03-09 10:45:00,43.66,43.69,43.59,43.64,29999.0,43.311,43.3408,43.2416,43.2912,29999.0
2023-03-09 10:50:00,43.65,43.65,43.54,43.58,58902.0,43.3011,43.3011,43.192,43.2317,58902.0
2023-03-09 10:55:00,43.53,43.54,43.35,43.38,20180.0,43.1821,43.192,43.0035,43.0333,20180.0
2023-03-09 11:00:00,43.38,43.41,43.29,43.36,101963.0,43.0333,43.063,42.944,43.0134,101963.0
2023-03-09 11:05:00,43.36,43.38,43.27,43.34,26572.0,43.0134,43.0333,42.9241,42.9936,26572.0
2023-03-09 11:10:00,43.35,43.43,43.3,43.43,31978.0,43.0035,43.0829,42.9539,43.0829,31978.0
2023-03-09 11:15:00,43.42,43.47,43.38,43.42,25014.0,43.0729,43.1225,43.0333,43.0729,25014.0
2023-03-09 11:20:00,43.43,43.47,43.36,43.47,20946.0,43.0829,43.1225,43.0134,43.1225,20946.0
2023-03-09 11:25:00,43.47,43.47,43.25,43.25,42968.0,43.1225,43.1225,42.9043,42.9043,42968.0
2023-03-09 11:30:00,43.26,43.35,43.26,43.3,24113.0,42.9142,43.0035,42.9142,42.9539,24113.0
2023-03-09 11:35:00,43.3,43.34,43.27,43.31,19668.0,42.9539,42.9936,42.9241,42.9638,19668.0
2023-03-09 11:40:00,43.32,43.39,43.29,43.35,25604.0,42.9737,43.0432,42.944,43.0035,25604.0
2023-03-09 11:45:00,43.36,43.46,43.36,43.43,22947.0,43.0134,43.1126,43.0134,43.0829,22947.0
2023-03-09 11:50:00,43.42,43.46,43.35,43.39,21819.0,43.0729,43.1126,43.0035,43.0432,21819.0
2023-03-09 11:55:00,43.38,43.38,43.25,43.26,24862.0,43.0333,43.0333,42.9043,42.9142,24862.0
2023-03-09 12:00:00,43.28,43.29,42.98,43.05,92204.0,42.9341,42.944,42.6365,42.7059,92204.0
2023-03-09 12:05:00,43.03,43.14,42.97,43.11,35141.0,42.6861,42.7952,42.6265,42.7654,35141.0
2023-03-09 12:10:00,43.12,43.17,43.1,43.1,28308.0,42.7753,42.8249,42.7555,42.7555,28308.0
2023-03-09 12:15:00,43.11,43.19,43.04,43.16,37221.0,42.7654,42.8448,42.696,42.815,37221.0
2023-03-09 12:20:00,43.16,43.26,43.14,43.22,22135.0,42.815,42.9142,42.7952,42.8745,22135.0
2023-03-09 12:25:00,43.21,43.29,43.2,43.28,24811.0,42.8646,42.944,42.8547,42.9341,24811.0
2023-03-09 12:30:00,43.27,43.31,43.22,43.24,28372.0,42.9241,42.9638,42.8745,42.8944,28372.0
2023-03-09 12:35:00,43.24,43.24,43.06,43.1,26639.0,42.8944,42.8944,42.7158,42.7555,26639.0
2023-03-09 12:40:00,43.07,43.14,42.95,42.97,31171.0,42.7257,42.7952,42.6067,42.6265,31171.0
2023-03-09 12:45:00,42.97,42.98,42.8,42.82,46611.0,42.6265,42.6365,42.4579,42.4777,46611.0
2023-03-09 12:50:00,42.83,42.93,42.82,42.92,41113.0,42.4877,42.5869,42.4777,42.5769,41113.0
2023-03-09 12:55:00,42.92,42.95,42.88,42.91,14974.0,42.5769,42.6067,42.5373,42.567,14974.0
2023-03-09 13:00:00,42.89,42.97,42.85,42.94,36881.0,42.5472,42.6265,42.5075,42.5968,36881.0
2023-03-09 13:05:00,42.93,42.97,42.89,42.92,11674.0,42.5869,42.6265,42.5472,42.5769,11674.0
2023-03-09 13:10:00,42.91,42.92,42.74,42.76,56192.0,42.567,42.5769,42.3984,42.4182,56192.0
2023-03-09 13:15:00,42.75,42.79,42.66,42.68,29967.0,42.4083,42.448,42.319,42.3389,29967.0
2023-03-09 13:20:00,42.69,42.75,42.51,42.52,31410.0,42.3488,42.4083,42.1702,42.1801,31410.0
2023-03-09 13:25:00,42.52,42.52,42.39,42.45,45990.0,42.1801,42.1801,42.0512,42.1107,45990.0
2023-03-09 13:30:00,42.44,42.45,42.3,42.3,48123.0,42.1008,42.1107,41.9619,41.9619,48123.0
2023-03-09 13:35:00,42.3,42.35,42.2,42.21,45068.0,41.9619,42.0115,41.8627,41.8726,45068.0
2023-03-09 13:40:00,42.21,42.37,42.21,42.35,30943.0,41.8726,42.0313,41.8726,42.0115,30943.0
2023-03-09 13:45:00,42.33,42.36,42.05,42.07,84869.0,41.9917,42.0214,41.7139,41.7337,84869.0
2023-03-09 13:50:00,42.06,42.16,41.99,42.1,48992.0,41.7238,41.823,41.6544,41.7635,48992.0
2023-03-09 13:55:00,42.09,42.14,42.07,42.09,30866.0,41.7536,41.8032,41.7337,41.7536,30866.0
2023-03-09 14:00:00,42.08,42.09,41.87,41.87,89140.0,41.7436,41.7536,41.5353,41.5353,89140.0
2023-03-09 14:05:00,41.87,41.99,41.85,41.95,35584.0,41.5353,41.6544,41.5155,41.6147,35584.0
2023-03-09 14:10:00,41.93,41.99,41.87,41.98,29580.0,41.5948,41.6544,41.5353,41.6444,29580.0
2023-03-09 14:15:00,41.98,42.06,41.93,41.98,37373.0,41.6444,41.7238,41.5948,41.6444,37373.0
2023-03-09 14:20:00,41.99,42.12,41.95,42.11,56387.0,41.6544,41.7833,41.6147,41.7734,56387.0
2023-03-09 14:25:00,42.13,42.14,41.97,41.97,71656.0,41.7932,41.8032,41.6345,41.6345,71656.0
2023-03-09 14:30:00,41.95,41.95,41.75,41.8,44060.0,41.6147,41.6147,41.4163,41.4659,44060.0
2023-03-09 14:35:00,41.81,42.02,41.81,41.98,66556.0,41.4758,41.6841,41.4758,41.6444,66556.0
2023-03-09 14:40:00,41.99,42.1,41.99,42.02,65112.0,41.6544,41.7635,41.6544,41.6841,65112.0
2023-03-09 14:45:00,42.01,42.08,41.84,41.9,41377.0,41.6742,41.7436,41.5056,41.5651,41377.0
2023-03-09 14:50:00,41.89,41.93,41.8,41.82,45687.0,41.5552,41.5948,41.4659,41.4857,45687.0
2023-03-09 14:55:00,41.81,41.86,41.76,41.79,41340.0,41.4758,41.5254,41.4262,41.456,41340.0
2023-03-09 15:00:00,41.8,41.85,41.66,41.66,137645.0,41.4659,41.5155,41.327,41.327,137645.0
2023-03-09 15:05:00,41.67,41.7,41.54,41.61,163098.0,41.3369,41.3667,41.208,41.2774,163098.0
2023-03-09 15:10:00,41.61,41.67,41.51,41.59,81798.0,41.2774,41.3369,41.1782,41.2576,81798.0
2023-03-09 15:15:00,41.56,41.56,41.26,41.27,126339.0,41.2278,41.2278,40.9302,40.9401,126339.0
2023-03-09 15:20:00,41.27,41.4,41.11,41.24,104634.0,40.9401,41.0691,40.7814,40.9104,104634.0
2023-03-09 15:25:00,41.23,41.45,41.19,41.25,90804.0,40.9004,41.1187,40.8608,40.9203,90804.0
2023-03-09 15:30:00,41.26,41.57,41.19,41.47,198571.0,40.9302,41.2377,40.8608,41.1385,198571.0
2023-03-09 15:35:00,41.47,41.54,41.31,41.52,108843.0,41.1385,41.208,40.9798,41.1881,108843.0
2023-03-09 15:40:00,41.52,41.56,41.44,41.45,95915.0,41.1881,41.2278,41.1088,41.1187,95915.0
2023-03-09 15:45:00,41.44,41.52,41.27,41.48,102138.0,41.1088,41.1881,40.9401,41.1484,102138.0
2023-03-09 15:50:00,41.48,41.65,41.42,41.52,147556.0,41.1484,41.3171,41.0889,41.1881,147556.0
2023-03-09 15:55:00,41.53,41.58,41.28,41.32,194640.0,41.198,41.2476,40.95,40.9897,194640.0
2023-03-10 09:30:00,41.4,41.45,41.01,41.02,319301.0,41.0691,41.1187,40.6822,40.6921,319301.0
2023-03-10 09:35:00,41.01,41.09,40.8,40.84,258909.0,40.6822,40.7616,40.4739,40.5136,258909.0
2023-03-10 09:40:00,40.84,40.89,40.56,40.59,195452.0,40.5136,40.5632,40.2358,40.2656,195452.0
2023-03-10 09:45:00,40.6,40.6,40.36,40.51,212771.0,40.2755,40.2755,40.0374,40.1862,212771.0
2023-03-10 09:50:00,40.48,40.71,40.37,40.56,205850.0,40.1564,40.3846,40.0473,40.2358,205850.0
2023-03-10 09:55:00,40.61,40.76,40.49,40.65,119064.0,40.2854,40.4342,40.1664,40.3251,119064.0
2023-03-10 10:00:00,40.66,41.04,40.64,40.92,778148.0,40.335,40.712,40.3152,40.5929,778148.0
2023-03-10 10:05:00,40.9,41.17,40.9,41.12,168664.0,40.5731,40.8409,40.5731,40.7913,168664.0
2023-03-10 10:10:00,41.1,41.19,40.95,41.02,150067.0,40.7715,40.8608,40.6227,40.6921,150067.0
2023-03-10 10:15:00,40.98,41.06,40.8,40.81,122838.0,40.6524,40.7318,40.4739,40.4838,122838.0
2023-03-10 10:20:00,40.81,40.9,40.59,40.78,126798.0,40.4838,40.5731,40.2656,40.454,126798.0
2023-03-10 10:25:00,40.81,40.88,40.68,40.74,84660.0,40.4838,40.5532,40.3548,40.4144,84660.0
2023-03-10 10:30:00,40.74,41.02,40.69,40.92,122270.0,40.4144,40.6921,40.3648,40.5929,122270.0
2023-03-10 10:35:00,40.93,41.11,40.93,41.0,65994.0,40.6028,40.7814,40.6028,40.6723,65994.0
2023-03-10 10:40:00,41.01,41.12,40.73,40.75,82471.0,40.6822,40.7913,40.4044,40.4243,82471.0
2023-03-10 10:45:00,40.74,40.82,40.66,40.77,78002.0,40.4144,40.4937,40.335,40.4441,78002.0
2023-03-10 10:50:00,40.78,40.98,40.68,40.95,70663.0,40.454,40.6524,40.3548,40.6227,70663.0
2023-03-10 10:55:00,40.96,41.41,40.95,41.37,116043.0,40.6326,41.079,40.6227,41.0393,116043.0
2023-03-10 11:00:00,41.38,41.38,41.2,41.25,72513.0,41.0492,41.0492,40.8707,40.9203,72513.0
2023-03-10 11:05:00,41.23,41.38,41.21,41.34,56779.0,40.9004,41.0492,40.8806,41.0096,56779.0
2023-03-10 11:10:00,41.35,41.47,41.18,41.2,73776.0,41.0195,41.1385,40.8508,40.8707,73776.0
2023-03-10 11:15:00,41.18,41.22,41.08,41.19,48202.0,40.8508,40.8905,40.7516,40.8608,48202.0
2023-03-10 11:20:00,41.18,41.44,41.16,41.37,68320.0,40.8508,41.1088,40.831,41.0393,68320.0
2023-03-10 11:25:00,41.37,41.63,41.33,41.59,129984.0,41.0393,41.2972,40.9996,41.2576,129984.0
2023-03-10 11:30:00,41.58,41.83,41.58,41.8,128448.0,41.2476,41.4956,41.2476,41.4659,128448.0
2023-03-10 11:35:00,41.8,41.82,41.61,41.68,154110.0,41.4659,41.4857,41.2774,41.3468,154110.0
2023-03-10 11:40:00,41.67,41.75,41.52,41.54,179015.0,41.3369,41.4163,41.1881,41.208,179015.0
2023-03-10 11:45:00,41.55,41.58,41.21,41.29,160888.0,41.2179,41.2476,40.8806,40.96,160888.0
2023-03-10 11:50:00,41.29,41.31,41.16,41.22,59266.0,40.96,40.9798,40.831,40.8905,59266.0
2023-03-10 11:55:00,41.23,41.23,41.04,41.09,70736.0,40.9004,40.9004,40.712,40.7616,70736.0
2023-03-10 12:00:00,41.07,41.19,41.07,41.1,35310.0,40.7417,40.8608,40.7417,40.7715,35310.0
2023-03-10 12:05:00,41.12,41.18,40.8,40.81,101714.0,40.7913,40.8508,40.4739,40.4838,101714.0
2023-03-10 12:10:00,40.8,40.89,40.74,40.82,51825.0,40.4739,40.5632,40.4144,40.4937,51825.0
2023-03-10 12:15:00,40.81,40.92,40.81,40.83,42088.0,40.4838,40.5929,40.4838,40.5036,42088.0
2023-03-10 12:20:00,40.79,40.91,40.79,40.83,49536.0,40.464,40.583,40.464,40.5036,49536.0
2023-03-10 12:25:00,40.83,40.9,40.76,40.9,46405.0,40.5036,40.5731,40.4342,40.5731,46405.0
2023-03-10 12:30:00,40.9,41.21,40.82,41.1,137569.0,40.5731,40.8806,40.4937,40.7715,137569.0
2023-03-10 12:35:00,41.11,41.17,41.01,41.11,71074.0,40.7814,40.8409,40.6822,40.7814,71074.0
2023-03-10 12:40:00,41.11,41.13,40.86,40.94,40092.0,40.7814,40.8012,40.5334,40.6128,40092.0
2023-03-10 12:45:00,40.93,41.01,40.87,40.88,64266.0,40.6028,40.6822,40.5433,40.5532,64266.0
2023-03-10 12:50:00,40.87,40.92,40.72,40.75,41396.0,40.5433,40.5929,40.3945,40.4243,41396.0
2023-03-10 12:55:00,40.75,40.76,40.56,40.58,85127.0,40.4243,40.4342,40.2358,40.2556,85127.0
2023-03-10 13:00:00,40.59,40.72,40.59,40.63,65933.0,40.2656,40.3945,40.2656,40.3052,65933.0
2023-03-10 13:05:00,40.61,40.68,40.58,40.63,23970.0,40.2854,40.3548,40.2556,40.3052,23970.0
2023-03-10 13:10:00,40.65,40.67,40.6,40.61,27632.0,40.3251,40.3449,40.2755,40.2854,27632.0
2023-03-10 13:15:00,40.6,40.61,40.46,40.48,89061.0,40.2755,40.2854,40.1366,40.1564,89061.0
2023-03-10 13:20:00,40.47,40.54,40.35,40.37,111694.0,40.1465,40.216,40.0275,40.0473,111694.0
2023-03-10 13:25:00,40.36,40.36,40.17,40.22,162127.0,40.0374,40.0374,39.8489,39.8985,162127.0
2023-03-10 13:30:00,40.22,40.26,40.1,40.11,170090.0,39.8985,39.9382,39.7795,39.7894,170090.0
2023-03-10 13:35:00,40.11,40.21,40.07,40.12,100968.0,39.7894,39.8886,39.7497,39.7993,100968.0
2023-03-10 13:40:00,40.11,40.15,39.99,40.06,121609.0,39.7894,39.8291,39.6704,39.7398,121609.0
2023-03-10 13:45:00,40.06,40.09,39.92,39.94,98812.0,39.7398,39.7696,39.6009,39.6208,98812.0
2023-03-10 13:50:00,39.94,40.03,39.88,39.99,109544.0,39.6208,39.71,39.5612,39.6704,109544.0
2023-03-10 13:55:00,39.98,40.0,39.91,39.96,97557.0,39.6604,39.6803,39.591,39.6406,97557.0
2023-03-10 14:00:00,39.97,40.29,39.96,40.26,123395.0,39.6505,39.968,39.6406,39.9382,123395.0
2023-03-10 14:05:00,40.24,40.37,40.1,40.36,89366.0,39.9184,40.0473,39.7795,40.0374,89366.0
2023-03-10 14:10:00,40.36,40.47,40.2,40.22,90561.0,40.0374,40.1465,39.8787,39.8985,90561.0
2023-03-10 14:15:00,40.21,40.26,40.08,40.22,67439.0,39.8886,39.9382,39.7596,39.8985,67439.0
2023-03-10 14:20:00,40.21,40.27,40.03,40.07,30079.0,39.8886,39.9481,39.71,39.7497,30079.0
2023-03-10 14:25:00,40.04,40.08,39.98,40.02,49665.0,39.72,39.7596,39.6604,39.7001,49665.0
2023-03-10 14:30:00,40.01,40.27,40.01,40.14,91057.0,39.6902,39.9481,39.6902,39.8192,91057.0
2023-03-10 14:35:00,40.14,40.33,40.12,40.27,50164.0,39.8192,40.0076,39.7993,39.9481,50164.0
2023-03-10 14:40:00,40.24,40.43,40.18,40.19,60055.0,39.9184,40.1068,39.8588,39.8688,60055.0
2023-03-10 14:45:00,40.2,40.58,40.19,40.56,113063.0,39.8787,40.2556,39.8688,40.2358,113063.0
2023-03-10 14:50:00,40.55,40.56,40.39,40.53,70350.0,40.2259,40.2358,40.0672,40.206,70350.0
2023-03-10 14:55:00,40.52,40.65,40.34,40.46,1133674.0,40.1961,40.3251,40.0176,40.1366,1133674.0
2023-03-10 15:00:00,40.46,40.52,40.31,40.45,87090.0,40.1366,40.1961,39.9878,40.1267,87090.0
2023-03-10 15:05:00,40.44,40.49,40.23,40.47,1323855.0,40.1168,40.1664,39.9084,40.1465,1323855.0
2023-03-10 15:10:00,40.46,40.6,40.32,40.4,101652.0,40.1366,40.2755,39.9977,40.0771,101652.0
2023-03-10 15:15:00,40.37,40.53,40.2,40.2,1111920.0,40.0473,40.206,39.8787,39.8787,1111920.0
2023-03-10 15:20:00,40.21,40.31,40.16,40.3,86030.0,39.8886,39.9878,39.839,39.9779,86030.0
2023-03-10 15:25:00,40.32,40.41,40.26,40.36,94353.0,39.9977,40.087,39.9382,40.0374,94353.0
2023-03-10 15:30:00,40.34,40.37,40.21,40.22,113480.0,40.0176,40.0473,39.8886,39.8985,113480.0
2023-03-10 15:35:00,40.21,40.22,40.0,40.06,1110425.0,39.8886,39.8985,39.6803,39.7398,1110425.0
2023-03-10 15:40:00,40.06,40.06,39.87,39.95,1206603.0,39.7398,39.7398,39.5513,39.6307,1206603.0
2023-03-10 15:45:00,39.95,40.0,39.91,39.92,148773.0,39.6307,39.6803,39.591,39.6009,148773.0
2023-03-10 15:50:00,39.92,40.16,39.89,40.09,198308.0,39.6009,39.839,39.5712,39.7696,198308.0
2023-03-10 15:55:00,40.08,40.2,40.01,40.19,193536.0,39.7596,39.8787,39.6902,39.8688,193536.0
2023-03-13 09:30:00,39.7,39.98,39.59,39.75,471234.0,39.3827,39.6604,39.2736,39.4323,471234.0
2023-03-13 09:35:00,39.74,39.75,39.24,39.5,595705.0,39.4224,39.4323,38.9263,39.1843,595705.0
2023-03-13 09:40:00,39.5,39.6,39.29,39.35,655591.0,39.1843,39.2835,38.9759,39.0355,655591.0
2023-03-13 09:45:00,39.37,40.33,39.33,40.23,332195.0,39.0553,40.0076,39.0156,39.9084,332195.0
2023-03-13 09:50:00,40.22,40.52,40.11,40.34,199424.0,39.8985,40.1961,39.7894,40.0176,199424.0
2023-03-13 09:55:00,40.34,40.72,40.25,40.49,262454.0,40.0176,40.3945,39.9283,40.1664,262454.0
2023-03-13 10:00:00,40.49,40.6,40.29,40.48,283456.0,40.1664,40.2755,39.968,40.1564,283456.0
2023-03-13 10:05:00,40.45,40.9,40.22,40.71,359172.0,40.1267,40.5731,39.8985,40.3846,359172.0
2023-03-13 10:10:00,40.74,40.78,40.39,40.51,212555.0,40.4144,40.454,40.0672,40.1862,212555.0
2023-03-13 10:15:00,40.5,40.5,40.25,40.31,191164.0,40.1763,40.1763,39.9283,39.9878,191164.0
2023-03-13 10:20:00,40.34,40.68,40.24,40.42,112429.0,40.0176,40.3548,39.9184,40.0969,112429.0
2023-03-13 10:25:00,40.45,40.57,40.25,40.31,113352.0,40.1267,40.2457,39.9283,39.9878,113352.0
2023-03-13 10:30:00,40.33,40.86,40.3,40.77,151697.0,40.0076,40.5334,39.9779,40.4441,151697.0
2023-03-13 10:35:00,40.77,40.81,40.39,40.6,75486.0,40.4441,40.4838,40.0672,40.2755,75486.0
2023-03-13 10:40:00,40.61,40.63,40.27,40.51,164118.0,40.2854,40.3052,39.9481,40.1862,164118.0
2023-03-13 10:45:00,40.51,40.72,40.45,40.58,108085.0,40.1862,40.3945,40.1267,40.2556,108085.0
2023-03-13 10:50:00,40.59,40.64,40.21,40.47,138479.0,40.2656,40.3152,39.8886,40.1465,138479.0
2023-03-13 10:55:00,40.49,40.96,40.48,40.88,176491.0,40.1664,40.6326,40.1564,40.5532,176491.0
2023-03-13 11:00:00,40.91,41.25,40.8,41.0,220217.0,40.583,40.9203,40.4739,40.6723,220217.0
2023-03-13 11:05:00,41.02,41.15,40.9,41.01,208803.0,40.6921,40.8211,40.5731,40.6822,208803.0
2023-03-13 11:10:00,41.0,41.43,40.98,41.18,251008.0,40.6723,41.0988,40.6524,40.8508,251008.0
2023-03-13 11:15:00,41.19,41.51,41.17,41.37,179420.0,40.8608,41.1782,40.8409,41.0393,179420.0
2023-03-13 11:20:00,41.38,41.48,41.13,41.3,186474.0,41.0492,41.1484,40.8012,40.9699,186474.0
2023-03-13 11:25:00,41.31,41.58,41.25,41.55,268238.0,40.9798,41.2476,40.9203,41.2179,268238.0
2023-03-13 11:30:00,41.55,41.6,41.37,41.39,203435.0,41.2179,41.2675,41.0393,41.0592,203435.0
2023-03-13 11:35:00,41.39,41.39,41.12,41.21,189427.0,41.0592,41.0592,40.7913,40.8806,189427.0
2023-03-13 11:40:00,41.21,41.52,41.21,41.41,155080.0,40.8806,41.1881,40.8806,41.079,155080.0
2023-03-13 11:45:00,41.43,41.7,41.31,41.65,212969.0,41.0988,41.3667,40.9798,41.3171,212969.0
2023-03-13 11:50:00,41.64,41.67,41.33,41.34,168626.0,41.3072,41.3369,40.9996,41.0096,168626.0
2023-03-13 11:55:00,41.3,41.56,41.26,41.5,158717.0,40.9699,41.2278,40.9302,41.1683,158717.0
2023-03-13 12:00:00,41.51,41.79,41.3,41.41,260324.0,41.1782,41.456,40.9699,41.079,260324.0
2023-03-13 12:05:00,41.41,41.7,41.39,41.68,115448.0,41.079,41.3667,41.0592,41.3468,115448.0
2023-03-13 12:10:00,41.67,41.7,41.35,41.48,182607.0,41.3369,41.3667,41.0195,41.1484,182607.0
2023-03-13 12:15:00,41.47,41.67,41.4,41.42,114783.0,41.1385,41.3369,41.0691,41.0889,114783.0
2023-03-13 12:20:00,41.42,41.52,41.21,41.24,108103.0,41.0889,41.1881,40.8806,40.9104,108103.0
2023-03-13 12:25:00,41.22,41.36,41.16,41.35,137066.0,40.8905,41.0294,40.831,41.0195,137066.0
2023-03-13 12:30:00,41.33,41.39,41.1,41.11,104844.0,40.9996,41.0592,40.7715,40.7814,104844.0
2023-03-13 12:35:00,41.1,41.44,41.1,41.33,121797.0,40.7715,41.1088,40.7715,40.9996,121797.0
2023-03-13 12:40:00,41.33,41.6,41.31,41.46,125966.0,40.9996,41.2675,40.9798,41.1286,125966.0
2023-03-13 12:45:00,41.45,41.57,40.99,41.06,132768.0,41.1187,41.2377,40.6624,40.7318,132768.0
2023-03-13 12:50:00,41.07,41.26,40.99,41.18,133915.0,40.7417,40.9302,40.6624,40.8508,133915.0
2023-03-13 12:55:00,41.19,41.26,41.01,41.1,114692.0,40.8608,40.9302,40.6822,40.7715,114692.0
2023-03-13 13:00:00,41.11,41.14,40.82,40.95,163810.0,40.7814,40.8112,40.4937,40.6227,163810.0
2023-03-13 13:05:00,40.94,41.05,40.8,41.04,80100.0,40.6128,40.7219,40.4739,40.712,80100.0
2023-03-13 13:10:00,41.05,41.15,40.99,41.08,87809.0,40.7219,40.8211,40.6624,40.7516,87809.0
2023-03-13 13:15:00,41.06,41.27,40.98,41.08,81231.0,40.7318,40.9401,40.6524,40.7516,81231.0
2023-03-13 13:20:00,41.08,41.11,40.92,40.94,53667.0,40.7516,40.7814,40.5929,40.6128,53667.0
2023-03-13 13:25:00,40.94,41.04,40.86,40.99,128719.0,40.6128,40.712,40.5334,40.6624,128719.0
2023-03-13 13:30:00,40.99,41.05,40.85,40.85,122065.0,40.6624,40.7219,40.5235,40.5235,122065.0
2023-03-13 13:35:00,40.85,41.37,40.82,41.28,197598.0,40.5235,41.0393,40.4937,40.95,197598.0
2023-03-13 13:40:00,41.27,41.32,41.14,41.28,133302.0,40.9401,40.9897,40.8112,40.95,133302.0
2023-03-13 13:45:00,41.28,41.3,41.13,41.17,67459.0,40.95,40.9699,40.8012,40.8409,67459.0
2023-03-13 13:50:00,41.17,41.3,41.15,41.18,41402.0,40.8409,40.9699,40.8211,40.8508,41402.0
2023-03-13 13:55:00,41.16,41.35,41.16,41.32,78927.0,40.831,41.0195,40.831,40.9897,78927.0
2023-03-13 14:00:00,41.34,41.59,41.3,41.45,105557.0,41.0096,41.2576,40.9699,41.1187,105557.0
2023-03-13 14:05:00,41.44,41.49,41.34,41.35,46716.0,41.1088,41.1584,41.0096,41.0195,46716.0
2023-03-13 14:10:00,41.35,41.53,41.31,41.46,118656.0,41.0195,41.198,40.9798,41.1286,118656.0
2023-03-13 14:15:00,41.49,41.66,41.46,41.52,130872.0,41.1584,41.327,41.1286,41.1881,130872.0
2023-03-13 14:20:00,41.51,41.65,41.44,41.65,60717.0,41.1782,41.3171,41.1088,41.3171,60717.0
2023-03-13 14:25:00,41.66,41.73,41.47,41.57,92573.0,41.327,41.3964,41.1385,41.2377,92573.0
2023-03-13 14:30:00,41.62,41.83,41.59,41.75,135330.0,41.2873,41.4956,41.2576,41.4163,135330.0
2023-03-13 14:35:00,41.74,41.74,41.38,41.46,102494.0,41.4064,41.4064,41.0492,41.1286,102494.0
2023-03-13 14:40:00,41.46,41.65,41.4,41.51,159473.0,41.1286,41.3171,41.0691,41.1782,159473.0
2023-03-13 14:45:00,41.51,41.54,41.36,41.49,90909.0,41.1782,41.208,41.0294,41.1584,90909.0
2023-03-13 14:50:00,41.49,41.56,41.42,41.54,49366.0,41.1584,41.2278,41.0889,41.208,49366.0
2023-03-13 14:55:00,41.56,41.61,41.47,41.58,53106.0,41.2278,41.2774,41.1385,41.2476,53106.0
2023-03-13 15:00:00,41.55,41.67,41.34,41.34,82851.0,41.2179,41.3369,41.0096,41.0096,82851.0
2023-03-13 15:05:00,41.33,41.59,41.29,41.4,93816.0,40.9996,41.2576,40.96,41.0691,93816.0
2023-03-13 15:10:00,41.41,41.68,41.4,41.59,70914.0,41.079,41.3468,41.0691,41.2576,70914.0
2023-03-13 15:15:00,41.61,41.65,41.39,41.43,117791.0,41.2774,41.3171,41.0592,41.0988,117791.0
2023-03-13 15:20:00,41.43,41.43,41.1,41.13,333971.0,41.0988,41.0988,40.7715,40.8012,333971.0
2023-03-13 15:25:00,41.13,41.16,40.92,41.03,107823.0,40.8012,40.831,40.5929,40.702,107823.0
2023-03-13 15:30:00,41.04,41.22,41.01,41.17,512203.0,40.712,40.8905,40.6822,40.8409,512203.0
2023-03-13 15:35:00,41.16,41.33,41.14,41.3,95679.0,40.831,40.9996,40.8112,40.9699,95679.0
2023-03-13 15:40:00,41.32,41.47,41.18,41.28,102925.0,40.9897,41.1385,40.8508,40.95,102925.0
2023-03-13 15:45:00,41.28,41.35,41.12,41.14,85440.0,40.95,41.0195,40.7913,40.8112,85440.0
2023-03-13 15:50:00,41.14,41.14,40.9,40.91,202104.0,40.8112,40.8112,40.5731,40.583,202104.0
2023-03-13 15:55:00,40.92,40.99,40.77,40.79,151072.0,40.5929,40.6624,40.4441,40.464,151072.0
2023-03-14 09:30:00,41.79,41.97,41.76,41.83,361373.0,41.456,41.6345,41.4262,41.4956,361373.0
2023-03-14 09:35:00,41.86,42.14,41.82,42.13,220089.0,41.5254,41.8032,41.4857,41.7932,220089.0
2023-03-14 09:40:00,42.14,42.3,42.09,42.2,146935.0,41.8032,41.9619,41.7536,41.8627,146935.0
2023-03-14 09:45:00,42.22,42.37,42.15,42.16,114105.0,41.8825,42.0313,41.8131,41.823,114105.0
2023-03-14 09:50:00,42.17,42.2,42.01,42.06,80330.0,41.8329,41.8627,41.6742,41.7238,80330.0
2023-03-14 09:55:00,42.05,42.23,41.98,42.16,64768.0,41.7139,41.8925,41.6444,41.823,64768.0
2023-03-14 10:00:00,42.17,42.28,42.07,42.25,120841.0,41.8329,41.9421,41.7337,41.9123,120841.0
2023-03-14 10:05:00,42.25,42.35,42.19,42.26,127988.0,41.9123,42.0115,41.8528,41.9222,127988.0
2023-03-14 10:10:00,42.24,42.31,42.1,42.3,107751.0,41.9024,41.9718,41.7635,41.9619,107751.0
2023-03-14 10:15:00,42.31,42.32,42.14,42.19,90425.0,41.9718,41.9817,41.8032,41.8528,90425.0
2023-03-14 10:20:00,42.2,42.41,42.16,42.41,145129.0,41.8627,42.071,41.823,42.071,145129.0
2023-03-14 10:25:00,42.41,42.49,42.36,42.49,65214.0,42.071,42.1504,42.0214,42.1504,65214.0
2023-03-14 10:30:00,42.48,42.6,42.46,42.55,125623.0,42.1405,42.2595,42.1206,42.2099,125623.0
2023-03-14 10:35:00,42.54,42.59,42.47,42.53,65237.0,42.2,42.2496,42.1305,42.1901,65237.0
2023-03-14 10:40:00,42.53,42.56,42.46,42.48,53860.0,42.1901,42.2198,42.1206,42.1405,53860.0
2023-03-14 10:45:00,42.49,42.6,42.47,42.56,38601.0,42.1504,42.2595,42.1305,42.2198,38601.0
2023-03-14 10:50:00,42.57,42.61,42.51,42.57,37223.0,42.2297,42.2694,42.1702,42.2297,37223.0
2023-03-14 10:55:00,42.56,42.58,42.36,42.36,79244.0,42.2198,42.2397,42.0214,42.0214,79244.0
2023-03-14 11:00:00,42.37,42.52,42.37,42.48,46896.0,42.0313,42.1801,42.0313,42.1405,46896.0
2023-03-14 11:05:00,42.45,42.59,42.45,42.54,27244.0,42.1107,42.2496,42.1107,42.2,27244.0
2023-03-14 11:10:00,42.54,42.61,42.54,42.59,16084.0,42.2,42.2694,42.2,42.2496,16084.0
2023-03-14 11:15:00,42.59,42.67,42.58,42.64,26304.0,42.2496,42.3289,42.2397,42.2992,26304.0
2023-03-14 11:20:00,42.65,42.72,42.6,42.7,53752.0,42.3091,42.3785,42.2595,42.3587,53752.0
2023-03-14 11:25:00,42.7,42.75,42.66,42.71,38423.0,42.3587,42.4083,42.319,42.3686,38423.0
2023-03-14 11:30:00,42.72,42.79,42.68,42.69,36112.0,42.3785,42.448,42.3389,42.3488,36112.0
2023-03-14 11:35:00,42.7,42.8,42.68,42.79,55078.0,42.3587,42.4579,42.3389,42.448,55078.0
2023-03-14 11:40:00,42.8,42.81,42.73,42.76,14652.0,42.4579,42.4678,42.3885,42.4182,14652.0
2023-03-14 11:45:00,42.78,42.78,42.65,42.66,38226.0,42.4381,42.4381,42.3091,42.319,38226.0
2023-03-14 11:50:00,42.67,42.74,42.66,42.72,18576.0,42.3289,42.3984,42.319,42.3785,18576.0
2023-03-14 11:55:00,42.73,42.75,42.66,42.67,37517.0,42.3885,42.4083,42.319,42.3289,37517.0
2023-03-14 12:00:00,42.66,42.7,42.59,42.62,41754.0,42.319,42.3587,42.2496,42.2793,41754.0
2023-03-14 12:05:00,42.62,42.65,42.56,42.65,27598.0,42.2793,42.3091,42.2198,42.3091,27598.0
2023-03-14 12:10:00,42.66,42.73,42.65,42.71,20046.0,42.319,42.3885,42.3091,42.3686,20046.0
2023-03-14 12:15:00,42.7,42.72,42.59,42.63,20319.0,42.3587,42.3785,42.2496,42.2893,20319.0
2023-03-14 12:20:00,42.62,42.62,42.52,42.53,13759.0,42.2793,42.2793,42.1801,42.1901,13759.0
2023-03-14 12:25:00,42.51,42.55,42.45,42.53,19789.0,42.1702,42.2099,42.1107,42.1901,19789.0
2023-03-14 12:30:00,42.51,42.65,42.51,42.63,9804.0,42.1702,42.3091,42.1702,42.2893,9804.0
2023-03-14 12:35:00,42.63,42.68,42.61,42.65,12620.0,42.2893,42.3389,42.2694,42.3091,12620.0
2023-03-14 12:40:00,42.61,42.61,42.47,42.57,54031.0,42.2694,42.2694,42.1305,42.2297,54031.0
2023-03-14 12:45:00,42.59,42.71,42.58,42.7,31536.0,42.2496,42.3686,42.2397,42.3587,31536.0
2023-03-14 12:50:00,42.71,42.73,42.54,42.56,31348.0,42.3686,42.3885,42.2,42.2198,31348.0
2023-03-14 12:55:00,42.52,42.59,42.46,42.55,39798.0,42.1801,42.2496,42.1206,42.2099,39798.0
2023-03-14 13:00:00,42.56,42.61,42.55,42.56,36526.0,42.2198,42.2694,42.2099,42.2198,36526.0
2023-03-14 13:05:00,42.57,42.58,42.38,42.4,75198.0,42.2297,42.2397,42.0413,42.0611,75198.0
2023-03-14 13:10:00,42.38,42.39,42.27,42.27,40681.0,42.0413,42.0512,41.9321,41.9321,40681.0
2023-03-14 13:15:00,42.26,42.26,41.94,42.16,115237.0,41.9222,41.9222,41.6048,41.823,115237.0
2023-03-14 13:20:00,42.14,42.18,42.01,42.15,73247.0,41.8032,41.8428,41.6742,41.8131,73247.0
2023-03-14 13:25:00,42.14,42.35,42.13,42.26,70500.0,41.8032,42.0115,41.7932,41.9222,70500.0
2023-03-14 13:30:00,42.25,42.27,42.14,42.19,100630.0,41.9123,41.9321,41.8032,41.8528,100630.0
2023-03-14 13:35:00,42.18,42.34,42.16,42.33,46165.0,41.8428,42.0016,41.823,41.9917,46165.0
2023-03-14 13:40:00,42.34,42.39,42.04,42.08,76675.0,42.0016,42.0512,41.704,41.7436,76675.0
2023-03-14 13:45:00,42.06,42.19,42.03,42.18,43480.0,41.7238,41.8528,41.694,41.8428,43480.0
2023-03-14 13:50:00,42.19,42.23,42.1,42.15,44077.0,41.8528,41.8925,41.7635,41.8131,44077.0
2023-03-14 13:55:00,42.14,42.14,41.98,42.05,45057.0,41.8032,41.8032,41.6444,41.7139,45057.0
2023-03-14 14:00:00,42.07,42.14,41.89,41.92,86050.0,41.7337,41.8032,41.5552,41.5849,86050.0
2023-03-14 14:05:00,41.93,41.93,41.7,41.9,103636.0,41.5948,41.5948,41.3667,41.5651,103636.0
2023-03-14 14:10:00,41.89,42.01,41.89,41.96,48485.0,41.5552,41.6742,41.5552,41.6246,48485.0
2023-03-14 14:15:00,41.95,41.95,41.79,41.89,31281.0,41.6147,41.6147,41.456,41.5552,31281.0
2023-03-14 14:20:00,41.88,41.99,41.78,41.95,35142.0,41.5452,41.6544,41.446,41.6147,35142.0
2023-03-14 14:25:00,41.95,42.19,41.94,42.14,54019.0,41.6147,41.8528,41.6048,41.8032,54019.0
2023-03-14 14:30:00,42.14,42.22,42.09,42.18,55011.0,41.8032,41.8825,41.7536,41.8428,55011.0
2023-03-14 14:35:00,42.18,42.21,42.1,42.14,38241.0,41.8428,41.8726,41.7635,41.8032,38241.0
2023-03-14 14:40:00,42.14,42.17,42.02,42.07,31629.0,41.8032,41.8329,41.6841,41.7337,31629.0
2023-03-14 14:45:00,42.06,42.23,42.04,42.12,48983.0,41.7238,41.8925,41.704,41.7833,48983.0
2023-03-14 14:50:00,42.1,42.2,42.05,42.1,33127.0,41.7635,41.8627,41.7139,41.7635,33127.0
2023-03-14 14:55:00,42.09,42.12,41.96,41.99,40469.0,41.7536,41.7833,41.6246,41.6544,40469.0
2023-03-14 15:00:00,42.0,42.12,41.98,42.05,35904.0,41.6643,41.7833,41.6444,41.7139,35904.0
2023-03-14 15:05:00,42.05,42.08,41.7,41.75,72182.0,41.7139,41.7436,41.3667,41.4163,72182.0
2023-03-14 15:10:00,41.75,41.75,41.6,41.62,109287.0,41.4163,41.4163,41.2675,41.2873,109287.0
2023-03-14 15:15:00,41.62,41.82,41.55,41.81,183480.0,41.2873,41.4857,41.2179,41.4758,183480.0
2023-03-14 15:20:00,41.82,41.85,41.66,41.71,75697.0,41.4857,41.5155,41.327,41.3766,75697.0
2023-03-14 15:25:00,41.71,41.83,41.68,41.81,41047.0,41.3766,41.4956,41.3468,41.4758,41047.0
2023-03-14 15:30:00,41.81,41.95,41.74,41.95,60634.0,41.4758,41.6147,41.4064,41.6147,60634.0
2023-03-14 15:35:00,41.97,42.1,41.96,42.01,101002.0,41.6345,41.7635,41.6246,41.6742,101002.0
2023-03-14 15:40:00,42.0,42.16,41.98,42.13,82512.0,41.6643,41.823,41.6444,41.7932,82512.0
2023-03-14 15:45:00,42.14,42.21,42.08,42.19,99526.0,41.8032,41.8726,41.7436,41.8528,99526.0
2023-03-14 15:50:00,42.19,42.36,42.19,42.29,153924.0,41.8528,42.0214,41.8528,41.952,153924.0
2023-03-14 15:55:00,42.29,42.76,42.28,42.65,328060.0,41.952,42.4182,41.9421,42.3091,328060.0
2023-03-15 09:30:00,41.89,42.26,41.8,42.2,380388.0,41.5552,41.9222,41.4659,41.8627,380388.0
2023-03-15 09:35:00,42.16,42.27,41.9,41.95,181833.0,41.823,41.9321,41.5651,41.6147,181833.0
2023-03-15 09:40:00,41.92,42.3,41.76,42.21,224435.0,41.5849,41.9619,41.4262,41.8726,224435.0
2023-03-15 09:45:00,42.24,42.3,41.94,42.12,83970.0,41.9024,41.9619,41.6048,41.7833,83970.0
2023-03-15 09:50:00,42.12,42.13,41.81,42.06,100727.0,41.7833,41.7932,41.4758,41.7238,100727.0
2023-03-15 09:55:00,42.02,42.06,41.79,41.88,68175.0,41.6841,41.7238,41.456,41.5452,68175.0
2023-03-15 10:00:00,41.85,42.09,41.72,42.08,146465.0,41.5155,41.7536,41.3865,41.7436,146465.0
2023-03-15 10:05:00,42.08,42.27,41.99,42.05,143281.0,41.7436,41.9321,41.6544,41.7139,143281.0
2023-03-15 10:10:00,42.09,42.14,41.82,41.84,52177.0,41.7536,41.8032,41.4857,41.5056,52177.0
2023-03-15 10:15:00,41.87,42.05,41.68,41.9,84847.0,41.5353,41.7139,41.3468,41.5651,84847.0
2023-03-15 10:20:00,41.9,42.04,41.79,41.82,72690.0,41.5651,41.704,41.456,41.4857,72690.0
2023-03-15 10:25:00,41.81,42.0,41.72,41.8,79524.0,41.4758,41.6643,41.3865,41.4659,79524.0
2023-03-15 10:30:00,41.8,41.98,41.61,41.61,82379.0,41.4659,41.6444,41.2774,41.2774,82379.0
2023-03-15 10:35:00,41.6,41.87,41.59,41.71,129997.0,41.2675,41.5353,41.2576,41.3766,129997.0
2023-03-15 10:40:00,41.69,41.74,41.58,41.69,74627.0,41.3568,41.4064,41.2476,41.3568,74627.0
2023-03-15 10:45:00,41.69,41.77,41.54,41.61,138698.0,41.3568,41.4361,41.208,41.2774,138698.0
2023-03-15 10:50:00,41.62,41.81,41.46,41.77,185036.0,41.2873,41.4758,41.1286,41.4361,185036.0
2023-03-15 10:55:00,41.77,42.05,41.73,42.01,137231.0,41.4361,41.7139,41.3964,41.6742,137231.0
2023-03-15 11:00:00,42.0,42.02,41.86,41.97,130351.0,41.6643,41.6841,41.5254,41.6345,130351.0
2023-03-15 11:05:00,41.96,42.16,41.88,41.98,121572.0,41.6246,41.823,41.5452,41.6444,121572.0
2023-03-15 11:10:00,41.98,42.18,41.98,42.12,70449.0,41.6444,41.8428,41.6444,41.7833,70449.0
2023-03-15 11:15:00,42.12,42.23,42.05,42.23,62415.0,41.7833,41.8925,41.7139,41.8925,62415.0
2023-03-15 11:20:00,42.22,42.22,41.96,42.02,70807.0,41.8825,41.8825,41.6246,41.6841,70807.0
2023-03-15 11:25:00,42.02,42.15,42.01,42.06,69899.0,41.6841,41.8131,41.6742,41.7238,69899.0
2023-03-15 11:30:00,42.07,42.23,42.03,42.09,81897.0,41.7337,41.8925,41.694,41.7536,81897.0
2023-03-15 11:35:00,42.1,42.14,42.01,42.05,40547.0,41.7635,41.8032,41.6742,41.7139,40547.0
2023-03-15 11:40:00,42.05,42.33,42.05,42.28,95351.0,41.7139,41.9917,41.7139,41.9421,95351.0
2023-03-15 11:45:00,42.29,42.54,42.27,42.46,165982.0,41.952,42.2,41.9321,42.1206,165982.0
2023-03-15 11:50:00,42.46,42.46,42.17,42.2,71997.0,42.1206,42.1206,41.8329,41.8627,71997.0
2023-03-15 11:55:00,42.21,42.28,42.17,42.19,45838.0,41.8726,41.9421,41.8329,41.8528,45838.0
2023-03-15 12:00:00,42.22,42.29,42.09,42.1,44255.0,41.8825,41.952,41.7536,41.7635,44255.0
2023-03-15 12:05:00,42.09,42.09,41.89,41.9,96883.0,41.7536,41.7536,41.5552,41.5651,96883.0
2023-03-15 12:10:00,41.88,41.92,41.83,41.92,64073.0,41.5452,41.5849,41.4956,41.5849,64073.0
2023-03-15 12:15:00,41.92,42.04,41.88,41.96,61287.0,41.5849,41.704,41.5452,41.6246,61287.0
2023-03-15 12:20:00,41.95,42.02,41.86,41.88,79707.0,41.6147,41.6841,41.5254,41.5452,79707.0
2023-03-15 12:25:00,41.89,41.95,41.79,41.94,68795.0,41.5552,41.6147,41.456,41.6048,68795.0
2023-03-15 12:30:00,41.93,42.11,41.91,42.02,99474.0,41.5948,41.7734,41.575,41.6841,99474.0
2023-03-15 12:35:00,42.01,42.05,41.87,41.91,36706.0,41.6742,41.7139,41.5353,41.575,36706.0
2023-03-15 12:40:00,41.9,41.91,41.8,41.9,23845.0,41.5651,41.575,41.4659,41.5651,23845.0
2023-03-15 12:45:00,41.91,42.04,41.91,42.04,52827.0,41.575,41.704,41.575,41.704,52827.0
2023-03-15 12:50:00,42.02,42.04,41.86,41.88,84352.0,41.6841,41.704,41.5254,41.5452,84352.0
2023-03-15 12:55:00,41.87,41.87,41.67,41.79,97945.0,41.5353,41.5353,41.3369,41.456,97945.0
2023-03-15 13:00:00,41.77,41.83,41.7,41.75,39484.0,41.4361,41.4956,41.3667,41.4163,39484.0
2023-03-15 13:05:00,41.79,42.02,41.79,41.94,89197.0,41.456,41.6841,41.456,41.6048,89197.0
2023-03-15 13:10:00,41.95,42.19,41.93,42.19,83949.0,41.6147,41.8528,41.5948,41.8528,83949.0
2023-03-15 13:15:00,42.19,42.31,42.15,42.21,93401.0,41.8528,41.9718,41.8131,41.8726,93401.0
2023-03-15 13:20:00,42.21,42.27,42.13,42.21,59576.0,41.8726,41.9321,41.7932,41.8726,59576.0
2023-03-15 13:25:00,42.2,42.39,42.2,42.35,66737.0,41.8627,42.0512,41.8627,42.0115,66737.0
2023-03-15 13:30:00,42.35,42.36,42.19,42.35,76342.0,42.0115,42.0214,41.8528,42.0115,76342.0
2023-03-15 13:35:00,42.38,42.4,42.19,42.21,63867.0,42.0413,42.0611,41.8528,41.8726,63867.0
2023-03-15 13:40:00,42.21,42.23,42.07,42.13,55966.0,41.8726,41.8925,41.7337,41.7932,55966.0
2023-03-15 13:45:00,42.1,42.13,42.03,42.1,41166.0,41.7635,41.7932,41.694,41.7635,41166.0
2023-03-15 13:50:00,42.1,42.35,42.09,42.34,62476.0,41.7635,42.0115,41.7536,42.0016,62476.0
2023-03-15 13:55:00,42.35,42.5,42.31,42.39,97461.0,42.0115,42.1603,41.9718,42.0512,97461.0
2023-03-15 14:00:00,42.4,42.41,42.2,42.29,94444.0,42.0611,42.071,41.8627,41.952,94444.0
2023-03-15 14:05:00,42.29,42.36,42.22,42.28,57058.0,41.952,42.0214,41.8825,41.9421,57058.0
2023-03-15 14:10:00,42.27,42.33,42.24,42.28,26937.0,41.9321,41.9917,41.9024,41.9421,26937.0
2023-03-15 14:15:00,42.24,42.44,42.16,42.4,114043.0,41.9024,42.1008,41.823,42.0611,114043.0
2023-03-15 14:20:00,42.39,42.76,42.36,42.7,116434.0,42.0512,42.4182,42.0214,42.3587,116434.0
2023-03-15 14:25:00,42.7,43.1,42.67,42.83,334290.0,42.3587,42.7555,42.3289,42.4877,334290.0
2023-03-15 14:30:00,42.86,43.03,42.74,42.95,252708.0,42.5174,42.6861,42.3984,42.6067,252708.0
2023-03-15 14:35:00,42.95,43.04,42.79,42.91,133766.0,42.6067,42.696,42.448,42.567,133766.0
2023-03-15 14:40:00,42.87,43.03,42.84,42.91,127050.0,42.5273,42.6861,42.4976,42.567,127050.0
2023-03-15 14:45:00,42.93,42.93,42.76,42.77,166960.0,42.5869,42.5869,42.4182,42.4281,166960.0
2023-03-15 14:50:00,42.76,42.97,42.63,42.96,207762.0,42.4182,42.6265,42.2893,42.6166,207762.0
2023-03-15 14:55:00,42.95,43.04,42.89,42.99,212881.0,42.6067,42.696,42.5472,42.6464,212881.0
2023-03-15 15:00:00,43.01,43.19,42.89,42.94,144123.0,42.6662,42.8448,42.5472,42.5968,144123.0
2023-03-15 15:05:00,42.92,43.11,42.75,42.77,91088.0,42.5769,42.7654,42.4083,42.4281,91088.0
2023-03-15 15:10:00,42.73,42.96,42.68,42.84,103011.0,42.3885,42.6166,42.3389,42.4976,103011.0
2023-03-15 15:15:00,42.89,43.01,42.87,42.89,140271.0,42.5472,42.6662,42.5273,42.5472,140271.0
2023-03-15 15:20:00,42.88,43.06,42.78,42.96,225731.0,42.5373,42.7158,42.4381,42.6166,225731.0
2023-03-15 15:25:00,42.97,43.1,42.86,43.04,172108.0,42.6265,42.7555,42.5174,42.696,172108.0
2023-03-15 15:30:00,43.05,43.11,42.95,42.99,127670.0,42.7059,42.7654,42.6067,42.6464,127670.0
2023-03-15 15:35:00,43.0,43.0,42.72,42.79,100093.0,42.6563,42.6563,42.3785,42.448,100093.0
2023-03-15 15:40:00,42.78,42.82,42.52,42.78,108297.0,42.4381,42.4777,42.1801,42.4381,108297.0
2023-03-15 15:45:00,42.78,42.83,42.62,42.72,142319.0,42.4381,42.4877,42.2793,42.3785,142319.0
2023-03-15 15:50:00,42.71,42.73,42.46,42.52,81150.0,42.3686,42.3885,42.1206,42.1801,81150.0
2023-03-15 15:55:00,42.53,43.09,42.53,43.09,139682.0,42.1901,42.7456,42.1901,42.7456,139682.0
2023-03-16 09:30:00,42.77,42.89,42.61,42.74,156217.0,42.4281,42.5472,42.2694,42.3984,156217.0
2023-03-16 09:35:00,42.73,42.88,42.57,42.88,285997.0,42.3885,42.5373,42.2297,42.5373,285997.0
2023-03-16 09:40:00,42.89,43.03,42.86,42.96,122959.0,42.5472,42.6861,42.5174,42.6166,122959.0
2023-03-16 09:45:00,42.97,43.04,42.72,42.85,73805.0,42.6265,42.696,42.3785,42.5075,73805.0
2023-03-16 09:50:00,42.87,43.09,42.86,43.01,73078.0,42.5273,42.7456,42.5174,42.6662,73078.0
2023-03-16 09:55:00,43.02,43.29,43.0,43.28,100943.0,42.6761,42.944,42.6563,42.9341,100943.0
2023-03-16 10:00:00,43.28,43.4,43.2,43.21,104549.0,42.9341,43.0531,42.8547,42.8646,104549.0
2023-03-16 10:05:00,43.2,43.2,42.98,42.98,114089.0,42.8547,42.8547,42.6365,42.6365,114089.0
2023-03-16 10:10:00,42.99,43.23,42.99,43.18,64853.0,42.6464,42.8845,42.6464,42.8349,64853.0
2023-03-16 10:15:00,43.14,43.19,42.96,42.98,58063.0,42.7952,42.8448,42.6166,42.6365,58063.0
2023-03-16 10:20:00,42.97,43.19,42.91,43.16,69869.0,42.6265,42.8448,42.567,42.815,69869.0
2023-03-16 10:25:00,43.17,43.25,43.12,43.21,117697.0,42.8249,42.9043,42.7753,42.8646,117697.0
2023-03-16 10:30:00,43.21,43.29,43.13,43.14,52720.0,42.8646,42.944,42.7853,42.7952,52720.0
2023-03-16 10:35:00,43.15,43.29,43.14,43.24,42770.0,42.8051,42.944,42.7952,42.8944,42770.0
2023-03-16 10:40:00,43.23,43.53,43.23,43.47,99717.0,42.8845,43.1821,42.8845,43.1225,99717.0
2023-03-16 10:45:00,43.46,43.84,43.45,43.75,239203.0,43.1126,43.4896,43.1027,43.4003,239203.0
2023-03-16 10:50:00,43.75,44.0,43.74,43.97,202531.0,43.4003,43.6483,43.3904,43.6185,202531.0
2023-03-16 10:55:00,43.96,44.1,43.92,43.99,210750.0,43.6086,43.7475,43.5689,43.6384,210750.0
2023-03-16 11:00:00,44.01,44.06,43.89,43.91,115881.0,43.6582,43.7078,43.5392,43.559,115881.0
2023-03-16 11:05:00,43.91,44.23,43.87,44.14,126204.0,43.559,43.8765,43.5193,43.7872,126204.0
2023-03-16 11:10:00,44.15,44.21,44.06,44.14,66843.0,43.7971,43.8566,43.7078,43.7872,66843.0
2023-03-16 11:15:00,44.14,44.28,44.11,44.21,144737.0,43.7872,43.9261,43.7574,43.8566,144737.0
2023-03-16 11:20:00,44.23,44.34,44.18,44.3,192843.0,43.8765,43.9856,43.8269,43.9459,192843.0
2023-03-16 11:25:00,44.31,44.53,44.3,44.51,260518.0,43.9558,44.1741,43.9459,44.1542,260518.0
2023-03-16 11:30:00,44.53,44.56,44.43,44.44,123690.0,44.1741,44.2038,44.0749,44.0848,123690.0
2023-03-16 11:35:00,44.44,44.6,44.43,44.57,160854.0,44.0848,44.2435,44.0749,44.2137,160854.0
2023-03-16 11:40:00,44.58,44.78,44.55,44.78,114241.0,44.2237,44.4221,44.1939,44.4221,114241.0
2023-03-16 11:45:00,44.79,44.79,44.58,44.71,139943.0,44.432,44.432,44.2237,44.3526,139943.0
2023-03-16 11:50:00,44.7,44.77,44.65,44.77,61540.0,44.3427,44.4121,44.2931,44.4121,61540.0
2023-03-16 11:55:00,44.76,44.98,44.73,44.84,187149.0,44.4022,44.6205,44.3725,44.4816,187149.0
2023-03-16 12:00:00,44.83,44.9,44.68,44.75,99491.0,44.4717,44.5411,44.3229,44.3923,99491.0
2023-03-16 12:05:00,44.75,44.78,44.62,44.64,46741.0,44.3923,44.4221,44.2633,44.2832,46741.0
2023-03-16 12:10:00,44.63,44.67,44.46,44.58,124857.0,44.2733,44.3129,44.1046,44.2237,124857.0
2023-03-16 12:15:00,44.56,44.75,44.56,44.74,41693.0,44.2038,44.3923,44.2038,44.3824,41693.0
2023-03-16 12:20:00,44.75,44.79,44.69,44.73,62927.0,44.3923,44.432,44.3328,44.3725,62927.0
2023-03-16 12:25:00,44.75,44.82,44.72,44.78,75883.0,44.3923,44.4617,44.3625,44.4221,75883.0
2023-03-16 12:30:00,44.79,44.81,44.72,44.73,27822.0,44.432,44.4518,44.3625,44.3725,27822.0
2023-03-16 12:35:00,44.71,44.78,44.6,44.75,113203.0,44.3526,44.4221,44.2435,44.3923,113203.0
2023-03-16 12:40:00,44.75,44.85,44.7,44.84,28640.0,44.3923,44.4915,44.3427,44.4816,28640.0
2023-03-16 12:45:00,44.82,44.92,44.79,44.92,42618.0,44.4617,44.5609,44.432,44.5609,42618.0
2023-03-16 12:50:00,44.93,45.1,44.86,44.9,271996.0,44.5709,44.7395,44.5014,44.5411,271996.0
2023-03-16 12:55:00,44.91,45.05,44.9,45.05,42797.0,44.551,44.6899,44.5411,44.6899,42797.0
2023-03-16 13:00:00,45.05,45.13,45.0,45.12,106256.0,44.6899,44.7693,44.6403,44.7593,106256.0
2023-03-16 13:05:00,45.12,45.13,44.99,45.01,135319.0,44.7593,44.7693,44.6304,44.6502,135319.0
2023-03-16 13:10:00,45.02,45.03,44.95,44.98,110446.0,44.6601,44.6701,44.5907,44.6205,110446.0
2023-03-16 13:15:00,44.99,45.0,44.78,44.86,130812.0,44.6304,44.6403,44.4221,44.5014,130812.0
2023-03-16 13:20:00,44.87,45.01,44.83,45.0,33384.0,44.5113,44.6502,44.4717,44.6403,33384.0
2023-03-16 13:25:00,45.0,45.03,44.97,44.98,97735.0,44.6403,44.6701,44.6105,44.6205,97735.0
2023-03-16 13:30:00,44.98,45.0,44.87,44.92,21552.0,44.6205,44.6403,44.5113,44.5609,21552.0
2023-03-16 13:35:00,44.92,44.93,44.83,44.93,40062.0,44.5609,44.5709,44.4717,44.5709,40062.0
2023-03-16 13:40:00,44.93,45.01,44.91,44.95,25309.0,44.5709,44.6502,44.551,44.5907,25309.0
2023-03-16 13:45:00,44.96,45.0,44.91,44.91,38015.0,44.6006,44.6403,44.551,44.551,38015.0
2023-03-16 13:50:00,44.9,44.97,44.76,44.96,88601.0,44.5411,44.6105,44.4022,44.6006,88601.0
2023-03-16 13:55:00,44.95,45.03,44.92,44.94,37872.0,44.5907,44.6701,44.5609,44.5808,37872.0
2023-03-16 14:00:00,44.92,44.95,44.84,44.92,24747.0,44.5609,44.5907,44.4816,44.5609,24747.0
2023-03-16 14:05:00,44.91,44.94,44.78,44.93,52525.0,44.551,44.5808,44.4221,44.5709,52525.0
2023-03-16 14:10:00,44.95,44.97,44.86,44.87,27497.0,44.5907,44.6105,44.5014,44.5113,27497.0
2023-03-16 14:15:00,44.87,44.89,44.76,44.89,70231.0,44.5113,44.5312,44.4022,44.5312,70231.0
2023-03-16 14:20:00,44.9,44.95,44.88,44.89,27453.0,44.5411,44.5907,44.5213,44.5312,27453.0
2023-03-16 14:25:00,44.88,45.0,44.84,45.0,23193.0,44.5213,44.6403,44.4816,44.6403,23193.0
2023-03-16 14:30:00,45.0,45.0,44.76,44.8,62825.0,44.6403,44.6403,44.4022,44.4419,62825.0
2023-03-16 14:35:00,44.8,44.96,44.8,44.95,18346.0,44.4419,44.6006,44.4419,44.5907,18346.0
2023-03-16 14:40:00,44.95,45.07,44.92,45.04,82108.0,44.5907,44.7097,44.5609,44.68,82108.0
2023-03-16 14:45:00,45.03,45.04,44.97,44.98,118091.0,44.6701,44.68,44.6105,44.6205,118091.0
2023-03-16 14:50:00,44.98,45.04,44.97,45.02,23176.0,44.6205,44.68,44.6105,44.6601,23176.0
2023-03-16 14:55:00,45.03,45.15,45.02,45.13,54014.0,44.6701,44.7891,44.6601,44.7693,54014.0
2023-03-16 15:00:00,45.13,45.16,45.09,45.15,42808.0,44.7693,44.799,44.7296,44.7891,42808.0
2023-03-16 15:05:00,45.16,45.29,45.14,45.23,80783.0,44.799,44.928,44.7792,44.8685,80783.0
2023-03-16 15:10:00,45.23,45.3,45.2,45.21,64466.0,44.8685,44.9379,44.8387,44.8486,64466.0
2023-03-16 15:15:00,45.22,45.31,45.17,45.26,50308.0,44.8586,44.9478,44.809,44.8982,50308.0
2023-03-16 15:20:00,45.28,45.44,45.26,45.4,83936.0,44.9181,45.0768,44.8982,45.0371,83936.0
2023-03-16 15:25:00,45.4,45.43,45.32,45.41,55043.0,45.0371,45.0669,44.9578,45.047,55043.0
2023-03-16 15:30:00,45.4,45.41,45.28,45.34,82501.0,45.0371,45.047,44.9181,44.9776,82501.0
2023-03-16 15:35:00,45.33,45.34,45.22,45.28,65187.0,44.9677,44.9776,44.8586,44.9181,65187.0
2023-03-16 15:40:00,45.28,45.42,45.27,45.4,70798.0,44.9181,45.057,44.9082,45.0371,70798.0
2023-03-16 15:45:00,45.39,45.4,45.22,45.31,253157.0,45.0272,45.0371,44.8586,44.9478,253157.0
2023-03-16 15:50:00,45.31,45.36,45.2,45.25,260292.0,44.9478,44.9974,44.8387,44.8883,260292.0
2023-03-16 15:55:00,45.24,45.37,45.15,45.33,274253.0,44.8784,45.0074,44.7891,44.9677,274253.0
2023-03-17 09:30:00,45.32,45.5,45.22,45.31,322375.0,44.9578,45.1363,44.8586,44.9478,322375.0
2023-03-17 09:35:00,45.31,45.63,45.19,45.62,132350.0,44.9478,45.2653,44.8288,45.2554,132350.0
2023-03-17 09:40:00,45.62,45.69,45.27,45.41,145140.0,45.2554,45.3248,44.9082,45.047,145140.0
2023-03-17 09:45:00,45.41,45.43,45.26,45.28,68054.0,45.047,45.0669,44.8982,44.9181,68054.0
2023-03-17 09:50:00,45.28,45.48,45.25,45.43,76884.0,44.9181,45.1165,44.8883,45.0669,76884.0
2023-03-17 09:55:00,45.43,45.61,45.41,45.58,53872.0,45.0669,45.2454,45.047,45.2157,53872.0
2023-03-17 10:00:00,45.61,46.02,45.59,45.93,205574.0,45.2454,45.6522,45.2256,45.5629,205574.0
2023-03-17 10:05:00,45.93,45.93,45.72,45.78,150927.0,45.5629,45.5629,45.3546,45.4141,150927.0
2023-03-17 10:10:00,45.78,45.78,45.59,45.62,85696.0,45.4141,45.4141,45.2256,45.2554,85696.0
2023-03-17 10:15:00,45.65,45.73,45.37,45.41,74085.0,45.2851,45.3645,45.0074,45.047,74085.0
2023-03-17 10:20:00,45.42,45.45,45.19,45.25,122098.0,45.057,45.0867,44.8288,44.8883,122098.0
2023-03-17 10:25:00,45.22,45.31,45.04,45.15,218053.0,44.8586,44.9478,44.68,44.7891,218053.0
2023-03-17 10:30:00,45.16,45.27,44.84,44.88,239625.0,44.799,44.9082,44.4816,44.5213,239625.0
2023-03-17 10:35:00,44.89,44.99,44.73,44.94,174943.0,44.5312,44.6304,44.3725,44.5808,174943.0
2023-03-17 10:40:00,44.92,44.93,44.66,44.67,79706.0,44.5609,44.5709,44.303,44.3129,79706.0
2023-03-17 10:45:00,44.67,44.81,44.57,44.81,92288.0,44.3129,44.4518,44.2137,44.4518,92288.0
2023-03-17 10:50:00,44.82,44.85,44.58,44.65,95699.0,44.4617,44.4915,44.2237,44.2931,95699.0
2023-03-17 10:55:00,44.64,44.93,44.62,44.85,120181.0,44.2832,44.5709,44.2633,44.4915,120181.0
2023-03-17 11:00:00,44.82,44.84,44.66,44.75,108063.0,44.4617,44.4816,44.303,44.3923,108063.0
2023-03-17 11:05:00,44.77,44.87,44.63,44.77,36276.0,44.4121,44.5113,44.2733,44.4121,36276.0
2023-03-17 11:10:00,44.76,44.91,44.71,44.84,32887.0,44.4022,44.551,44.3526,44.4816,32887.0
2023-03-17 11:15:00,44.81,45.01,44.8,44.92,75119.0,44.4518,44.6502,44.4419,44.5609,75119.0
2023-03-17 11:20:00,44.93,44.97,44.54,44.54,62952.0,44.5709,44.6105,44.184,44.184,62952.0
2023-03-17 11:25:00,44.55,44.6,44.41,44.57,78927.0,44.1939,44.2435,44.055,44.2137,78927.0
2023-03-17 11:30:00,44.57,44.77,44.55,44.76,43477.0,44.2137,44.4121,44.1939,44.4022,43477.0
2023-03-17 11:35:00,44.74,44.75,44.46,44.47,28362.0,44.3824,44.3923,44.1046,44.1145,28362.0
2023-03-17 11:40:00,44.48,44.52,44.32,44.39,57514.0,44.1245,44.1641,43.9657,44.0352,57514.0
2023-03-17 11:45:00,44.41,44.57,44.41,44.55,38139.0,44.055,44.2137,44.055,44.1939,38139.0
2023-03-17 11:50:00,44.55,44.63,44.54,44.54,23232.0,44.1939,44.2733,44.184,44.184,23232.0
2023-03-17 11:55:00,44.54,44.68,44.54,44.64,31399.0,44.184,44.3229,44.184,44.2832,31399.0
2023-03-17 12:00:00,44.63,44.74,44.61,44.7,39228.0,44.2733,44.3824,44.2534,44.3427,39228.0
2023-03-17 12:05:00,44.65,44.9,44.58,44.89,40689.0,44.2931,44.5411,44.2237,44.5312,40689.0
2023-03-17 12:10:00,44.89,44.89,44.75,44.8,42456.0,44.5312,44.5312,44.3923,44.4419,42456.0
2023-03-17 12:15:00,44.8,44.85,44.63,44.67,20370.0,44.4419,44.4915,44.2733,44.3129,20370.0
2023-03-17 12:20:00,44.67,44.72,44.59,44.67,27524.0,44.3129,44.3625,44.2336,44.3129,27524.0
2023-03-17 12:25:00,44.7,44.86,44.69,44.82,22520.0,44.3427,44.5014,44.3328,44.4617,22520.0
2023-03-17 12:30:00,44.84,45.11,44.84,44.96,125880.0,44.4816,44.7494,44.4816,44.6006,125880.0
2023-03-17 12:35:00,44.95,44.97,44.86,44.88,29034.0,44.5907,44.6105,44.5014,44.5213,29034.0
2023-03-17 12:40:00,44.89,44.92,44.85,44.9,16236.0,44.5312,44.5609,44.4915,44.5411,16236.0
2023-03-17 12:45:00,44.87,44.87,44.78,44.81,19959.0,44.5113,44.5113,44.4221,44.4518,19959.0
2023-03-17 12:50:00,44.84,44.91,44.65,44.65,44410.0,44.4816,44.551,44.2931,44.2931,44410.0
2023-03-17 12:55:00,44.65,44.84,44.64,44.8,16477.0,44.2931,44.4816,44.2832,44.4419,16477.0
2023-03-17 13:00:00,44.82,44.89,44.79,44.88,13439.0,44.4617,44.5312,44.432,44.5213,13439.0
2023-03-17 13:05:00,44.89,45.0,44.87,44.98,63796.0,44.5312,44.6403,44.5113,44.6205,63796.0
2023-03-17 13:10:00,44.97,45.09,44.96,45.09,30411.0,44.6105,44.7296,44.6006,44.7296,30411.0
2023-03-17 13:15:00,45.1,45.13,44.94,44.99,47428.0,44.7395,44.7693,44.5808,44.6304,47428.0
2023-03-17 13:20:00,45.03,45.21,45.0,45.06,35286.0,44.6701,44.8486,44.6403,44.6998,35286.0
2023-03-17 13:25:00,45.02,45.04,44.97,45.02,29695.0,44.6601,44.68,44.6105,44.6601,29695.0
2023-03-17 13:30:00,45.02,45.18,44.95,44.96,39899.0,44.6601,44.8189,44.5907,44.6006,39899.0
2023-03-17 13:35:00,44.96,45.03,44.88,45.02,31823.0,44.6006,44.6701,44.5213,44.6601,31823.0
2023-03-17 13:40:00,45.01,45.04,44.85,45.04,27518.0,44.6502,44.68,44.4915,44.68,27518.0
2023-03-17 13:45:00,45.03,45.13,44.99,45.05,31136.0,44.6701,44.7693,44.6304,44.6899,31136.0
2023-03-17 13:50:00,45.04,45.11,44.95,45.0,18599.0,44.68,44.7494,44.5907,44.6403,18599.0
2023-03-17 13:55:00,45.02,45.1,44.95,45.1,17367.0,44.6601,44.7395,44.5907,44.7395,17367.0
2023-03-17 14:00:00,45.11,45.25,45.05,45.06,50343.0,44.7494,44.8883,44.6899,44.6998,50343.0
2023-03-17 14:05:00,45.05,45.09,44.88,44.95,53997.0,44.6899,44.7296,44.5213,44.5907,53997.0
2023-03-17 14:10:00,44.93,44.94,44.82,44.83,25387.0,44.5709,44.5808,44.4617,44.4717,25387.0
2023-03-17 14:15:00,44.82,44.9,44.77,44.8,50128.0,44.4617,44.5411,44.4121,44.4419,50128.0
2023-03-17 14:20:00,44.8,44.84,44.67,44.69,18911.0,44.4419,44.4816,44.3129,44.3328,18911.0
2023-03-17 14:25:00,44.69,44.69,44.58,44.62,34420.0,44.3328,44.3328,44.2237,44.2633,34420.0
2023-03-17 14:30:00,44.6,44.72,44.58,44.67,29090.0,44.2435,44.3625,44.2237,44.3129,29090.0
2023-03-17 14:35:00,44.67,44.71,44.55,44.63,38116.0,44.3129,44.3526,44.1939,44.2733,38116.0
2023-03-17 14:40:00,44.59,44.68,44.55,44.62,19804.0,44.2336,44.3229,44.1939,44.2633,19804.0
2023-03-17 14:45:00,44.61,44.63,44.53,44.59,19243.0,44.2534,44.2733,44.1741,44.2336,19243.0
2023-03-17 14:50:00,44.58,44.72,44.42,44.7,83232.0,44.2237,44.3625,44.0649,44.3427,83232.0
2023-03-17 14:55:00,44.71,44.77,44.66,44.7,26883.0,44.3526,44.4121,44.303,44.3427,26883.0
2023-03-17 15:00:00,44.69,44.74,44.58,44.68,26282.0,44.3328,44.3824,44.2237,44.3229,26282.0
2023-03-17 15:05:00,44.68,44.74,44.57,44.71,135552.0,44.3229,44.3824,44.2137,44.3526,135552.0
2023-03-17 15:10:00,44.69,44.87,44.68,44.84,141226.0,44.3328,44.5113,44.3229,44.4816,141226.0
2023-03-17 15:15:00,44.82,45.0,44.73,44.91,151030.0,44.4617,44.6403,44.3725,44.551,151030.0
2023-03-17 15:20:00,44.91,45.0,44.85,44.99,36649.0,44.551,44.6403,44.4915,44.6304,36649.0
2023-03-17 15:25:00,44.99,45.02,44.88,44.98,30662.0,44.6304,44.6601,44.5213,44.6205,30662.0
2023-03-17 15:30:00,44.98,44.98,44.72,44.83,42327.0,44.6205,44.6205,44.3625,44.4717,42327.0
2023-03-17 15:35:00,44.83,44.83,44.75,44.79,18718.0,44.4717,44.4717,44.3923,44.432,18718.0
2023-03-17 15:40:00,44.79,44.97,44.79,44.97,40305.0,44.432,44.6105,44.432,44.6105,40305.0
2023-03-17 15:45:00,44.94,44.94,44.7,44.73,116313.0,44.5808,44.5808,44.3427,44.3725,116313.0
2023-03-17 15:50:00,44.71,44.93,44.69,44.91,159688.0,44.3526,44.5709,44.3328,44.551,159688.0
2023-03-17 15:55:00,44.93,45.01,44.81,44.89,206518.0,44.5709,44.6502,44.4518,44.5312,206518.0
2023-03-20 09:30:00,44.72,44.76,44.4,44.4,229369.0,44.3625,44.4022,44.0451,44.0451,229369.0
2023-03-20 09:35:00,44.4,44.58,44.24,44.51,118856.0,44.0451,44.2237,43.8864,44.1542,118856.0
2023-03-20 09:40:00,44.53,44.63,44.23,44.31,136203.0,44.1741,44.2733,43.8765,43.9558,136203.0
2023-03-20 09:45:00,44.31,44.41,44.05,44.36,113787.0,43.9558,44.055,43.6979,44.0054,113787.0
2023-03-20 09:50:00,44.34,44.49,44.28,44.28,74725.0,43.9856,44.1344,43.9261,43.9261,74725.0
2023-03-20 09:55:00,44.28,44.38,44.21,44.27,90626.0,43.9261,44.0253,43.8566,43.9161,90626.0
2023-03-20 10:00:00,44.28,44.62,44.27,44.59,79814.0,43.9261,44.2633,43.9161,44.2336,79814.0
2023-03-20 10:05:00,44.59,44.64,44.29,44.38,60360.0,44.2336,44.2832,43.936,44.0253,60360.0
2023-03-20 10:10:00,44.37,44.53,44.28,44.38,43524.0,44.0153,44.1741,43.9261,44.0253,43524.0
2023-03-20 10:15:00,44.38,44.49,44.25,44.28,37453.0,44.0253,44.1344,43.8963,43.9261,37453.0
2023-03-20 10:20:00,44.32,44.61,44.23,44.6,34402.0,43.9657,44.2534,43.8765,44.2435,34402.0
2023-03-20 10:25:00,44.6,44.62,44.51,44.58,33709.0,44.2435,44.2633,44.1542,44.2237,33709.0
2023-03-20 10:30:00,44.58,44.71,44.53,44.69,70227.0,44.2237,44.3526,44.1741,44.3328,70227.0
2023-03-20 10:35:00,44.68,44.73,44.44,44.48,29731.0,44.3229,44.3725,44.0848,44.1245,29731.0
2023-03-20 10:40:00,44.45,44.62,44.45,44.53,16432.0,44.0947,44.2633,44.0947,44.1741,16432.0
2023-03-20 10:45:00,44.49,44.8,44.48,44.8,32531.0,44.1344,44.4419,44.1245,44.4419,32531.0
2023-03-20 10:50:00,44.81,44.82,44.66,44.73,59025.0,44.4518,44.4617,44.303,44.3725,59025.0
2023-03-20 10:55:00,44.74,44.91,44.74,44.88,26316.0,44.3824,44.551,44.3824,44.5213,26316.0
2023-03-20 11:00:00,44.89,45.0,44.82,44.93,67670.0,44.5312,44.6403,44.4617,44.5709,67670.0
2023-03-20 11:05:00,44.96,45.02,44.94,44.96,28671.0,44.6006,44.6601,44.5808,44.6006,28671.0
2023-03-20 11:10:00,44.97,44.97,44.82,44.93,63499.0,44.6105,44.6105,44.4617,44.5709,63499.0
2023-03-20 11:15:00,44.94,44.97,44.86,44.95,22487.0,44.5808,44.6105,44.5014,44.5907,22487.0
2023-03-20 11:20:00,44.97,45.01,44.92,44.96,8238.0,44.6105,44.6502,44.5609,44.6006,8238.0
2023-03-20 11:25:00,44.96,45.21,44.95,45.2,76158.0,44.6006,44.8486,44.5907,44.8387,76158.0
2023-03-20 11:30:00,45.2,45.23,45.05,45.08,33294.0,44.8387,44.8685,44.6899,44.7197,33294.0
2023-03-20 11:35:00,45.09,45.11,45.03,45.08,15590.0,44.7296,44.7494,44.6701,44.7197,15590.0
2023-03-20 11:40:00,45.08,45.1,44.99,45.01,15752.0,44.7197,44.7395,44.6304,44.6502,15752.0
2023-03-20 11:45:00,44.99,45.02,44.87,44.87,32334.0,44.6304,44.6601,44.5113,44.5113,32334.0
2023-03-20 11:50:00,44.86,44.92,44.72,44.77,31758.0,44.5014,44.5609,44.3625,44.4121,31758.0
2023-03-20 11:55:00,44.77,44.8,44.65,44.66,27574.0,44.4121,44.4419,44.2931,44.303,27574.0
2023-03-20 12:00:00,44.66,44.73,44.63,44.7,24954.0,44.303,44.3725,44.2733,44.3427,24954.0
2023-03-20 12:05:00,44.67,44.72,44.48,44.49,70381.0,44.3129,44.3625,44.1245,44.1344,70381.0
2023-03-20 12:10:00,44.47,44.5,44.3,44.47,51721.0,44.1145,44.1443,43.9459,44.1145,51721.0
2023-03-20 12:15:00,44.48,44.55,44.43,44.47,11452.0,44.1245,44.1939,44.0749,44.1145,11452.0
2023-03-20 12:20:00,44.52,44.55,44.46,44.51,8741.0,44.1641,44.1939,44.1046,44.1542,8741.0
2023-03-20 12:25:00,44.51,44.57,44.44,44.57,13498.0,44.1542,44.2137,44.0848,44.2137,13498.0
2023-03-20 12:30:00,44.57,44.65,44.55,44.61,30927.0,44.2137,44.2931,44.1939,44.2534,30927.0
2023-03-20 12:35:00,44.6,44.64,44.56,44.61,12226.0,44.2435,44.2832,44.2038,44.2534,12226.0
2023-03-20 12:40:00,44.61,44.63,44.55,44.57,10604.0,44.2534,44.2733,44.1939,44.2137,10604.0
2023-03-20 12:45:00,44.58,44.7,44.51,44.66,22589.0,44.2237,44.3427,44.1542,44.303,22589.0
2023-03-20 12:50:00,44.69,44.82,44.69,44.79,18097.0,44.3328,44.4617,44.3328,44.432,18097.0
2023-03-20 12:55:00,44.79,44.88,44.75,44.83,18170.0,44.432,44.5213,44.3923,44.4717,18170.0
2023-03-20 13:00:00,44.81,44.87,44.78,44.81,18931.0,44.4518,44.5113,44.4221,44.4518,18931.0
2023-03-20 13:05:00,44.81,44.99,44.81,44.86,42079.0,44.4518,44.6304,44.4518,44.5014,42079.0
2023-03-20 13:10:00,44.86,44.95,44.86,44.92,10543.0,44.5014,44.5907,44.5014,44.5609,10543.0
2023-03-20 13:15:00,44.95,45.01,44.93,44.95,15426.0,44.5907,44.6502,44.5709,44.5907,15426.0
2023-03-20 13:20:00,44.98,44.98,44.91,44.96,43540.0,44.6205,44.6205,44.551,44.6006,43540.0
2023-03-20 13:25:00,44.97,44.98,44.88,44.92,7157.0,44.6105,44.6205,44.5213,44.5609,7157.0
2023-03-20 13:30:00,44.92,45.03,44.91,44.93,10181.0,44.5609,44.6701,44.551,44.5709,10181.0
2023-03-20 13:35:00,44.92,44.92,44.84,44.9,13229.0,44.5609,44.5609,44.4816,44.5411,13229.0
2023-03-20 13:40:00,44.95,45.05,44.93,45.05,66938.0,44.5907,44.6899,44.5709,44.6899,66938.0
2023-03-20 13:45:00,45.01,45.04,44.96,45.04,8625.0,44.6502,44.68,44.6006,44.68,8625.0
2023-03-20 13:50:00,45.01,45.01,44.93,44.97,19018.0,44.6502,44.6502,44.5709,44.6105,19018.0
2023-03-20 13:55:00,44.93,45.02,44.93,44.98,8800.0,44.5709,44.6601,44.5709,44.6205,8800.0
2023-03-20 14:00:00,45.01,45.02,44.89,44.9,13700.0,44.6502,44.6601,44.5312,44.5411,13700.0
2023-03-20 14:05:00,44.91,44.94,44.84,44.85,16187.0,44.551,44.5808,44.4816,44.4915,16187.0
2023-03-20 14:10:00,44.86,44.94,44.85,44.89,39720.0,44.5014,44.5808,44.4915,44.5312,39720.0
2023-03-20 14:15:00,44.88,44.97,44.84,44.96,12224.0,44.5213,44.6105,44.4816,44.6006,12224.0
2023-03-20 14:20:00,44.95,45.09,44.94,45.07,38767.0,44.5907,44.7296,44.5808,44.7097,38767.0
2023-03-20 14:25:00,45.07,45.1,45.0,45.0,8296.0,44.7097,44.7395,44.6403,44.6403,8296.0
2023-03-20 14:30:00,45.01,45.04,44.89,44.94,64070.0,44.6502,44.68,44.5312,44.5808,64070.0
2023-03-20 14:35:00,44.92,44.92,44.82,44.86,43845.0,44.5609,44.5609,44.4617,44.5014,43845.0
2023-03-20 14:40:00,44.85,44.95,44.78,44.91,21785.0,44.4915,44.5907,44.4221,44.551,21785.0
2023-03-20 14:45:00,44.91,45.01,44.91,44.98,35816.0,44.551,44.6502,44.551,44.6205,35816.0
2023-03-20 14:50:00,44.99,45.14,44.99,45.0,49113.0,44.6304,44.7792,44.6304,44.6403,49113.0
2023-03-20 14:55:00,45.0,45.06,44.94,44.98,24584.0,44.6403,44.6998,44.5808,44.6205,24584.0
2023-03-20 15:00:00,44.98,45.03,44.92,44.99,25835.0,44.6205,44.6701,44.5609,44.6304,25835.0
2023-03-20 15:05:00,45.01,45.07,44.93,44.94,16355.0,44.6502,44.7097,44.5709,44.5808,16355.0
2023-03-20 15:10:00,44.94,44.98,44.89,44.96,28070.0,44.5808,44.6205,44.5312,44.6006,28070.0
2023-03-20 15:15:00,44.95,45.04,44.89,45.03,14458.0,44.5907,44.68,44.5312,44.6701,14458.0
2023-03-20 15:20:00,45.02,45.02,44.86,44.92,26081.0,44.6601,44.6601,44.5014,44.5609,26081.0
2023-03-20 15:25:00,44.93,45.03,44.93,44.98,37264.0,44.5709,44.6701,44.5709,44.6205,37264.0
2023-03-20 15:30:00,44.97,45.05,44.94,45.04,46249.0,44.6105,44.6899,44.5808,44.68,46249.0
2023-03-20 15:35:00,45.04,45.09,45.0,45.05,32422.0,44.68,44.7296,44.6403,44.6899,32422.0
2023-03-20 15:40:00,45.04,45.12,45.03,45.08,61453.0,44.68,44.7593,44.6701,44.7197,61453.0
2023-03-20 15:45:00,45.06,45.19,45.02,45.15,39368.0,44.6998,44.8288,44.6601,44.7891,39368.0
2023-03-20 15:50:00,45.16,45.3,45.16,45.18,250357.0,44.799,44.9379,44.799,44.8189,250357.0
2023-03-20 15:55:00,45.17,45.19,45.13,45.19,229693.0,44.809,44.8288,44.7693,44.8288,229693.0
2023-03-21 09:30:00,45.78,46.05,45.78,46.02,234399.0,45.4141,45.6819,45.4141,45.6522,234399.0
2023-03-21 09:35:00,46.02,46.06,45.85,45.86,152985.0,45.6522,45.6918,45.4835,45.4934,152985.0
2023-03-21 09:40:00,45.86,45.98,45.84,45.88,32181.0,45.4934,45.6125,45.4736,45.5133,32181.0
2023-03-21 09:45:00,45.87,45.94,45.71,45.84,41007.0,45.5034,45.5728,45.3446,45.4736,41007.0
2023-03-21 09:50:00,45.85,45.95,45.84,45.93,58012.0,45.4835,45.5827,45.4736,45.5629,58012.0
2023-03-21 09:55:00,45.96,46.08,45.93,46.05,49669.0,45.5926,45.7117,45.5629,45.6819,49669.0
2023-03-21 10:00:00,46.08,46.21,45.94,45.97,198147.0,45.7117,45.8406,45.5728,45.6026,198147.0
2023-03-21 10:05:00,46.0,46.0,45.76,45.92,41681.0,45.6323,45.6323,45.3942,45.553,41681.0
2023-03-21 10:10:00,45.92,46.01,45.8,45.83,33040.0,45.553,45.6422,45.4339,45.4637,33040.0
2023-03-21 10:15:00,45.79,45.81,45.65,45.76,118153.0,45.424,45.4438,45.2851,45.3942,118153.0
2023-03-21 10:20:00,45.75,45.79,45.58,45.59,22407.0,45.3843,45.424,45.2157,45.2256,22407.0
2023-03-21 10:25:00,45.6,45.62,45.49,45.6,17401.0,45.2355,45.2554,45.1264,45.2355,17401.0
2023-03-21 10:30:00,45.6,45.66,45.53,45.53,21434.0,45.2355,45.295,45.1661,45.1661,21434.0
2023-03-21 10:35:00,45.55,45.68,45.48,45.65,33013.0,45.1859,45.3149,45.1165,45.2851,33013.0
2023-03-21 10:40:00,45.64,45.68,45.52,45.61,20254.0,45.2752,45.3149,45.1562,45.2454,20254.0
2023-03-21 10:45:00,45.61,45.69,45.61,45.66,15014.0,45.2454,45.3248,45.2454,45.295,15014.0
2023-03-21 10:50:00,45.66,45.66,45.39,45.39,23603.0,45.295,45.295,45.0272,45.0272,23603.0
2023-03-21 10:55:00,45.44,45.48,45.35,45.47,16108.0,45.0768,45.1165,44.9875,45.1066,16108.0
2023-03-21 11:00:00,45.47,45.54,45.44,45.46,30998.0,45.1066,45.176,45.0768,45.0966,30998.0
2023-03-21 11:05:00,45.47,45.59,45.43,45.57,23728.0,45.1066,45.2256,45.0669,45.2058,23728.0
2023-03-21 11:10:00,45.59,45.76,45.58,45.74,35062.0,45.2256,45.3942,45.2157,45.3744,35062.0
2023-03-21 11:15:00,45.74,45.8,45.73,45.77,27646.0,45.3744,45.4339,45.3645,45.4042,27646.0
2023-03-21 11:20:00,45.77,45.78,45.68,45.69,16398.0,45.4042,45.4141,45.3149,45.3248,16398.0
2023-03-21 11:25:00,45.7,45.73,45.61,45.65,22862.0,45.3347,45.3645,45.2454,45.2851,22862.0
2023-03-21 11:30:00,45.65,45.75,45.63,45.69,14438.0,45.2851,45.3843,45.2653,45.3248,14438.0
2023-03-21 11:35:00,45.67,45.67,45.48,45.52,77323.0,45.305,45.305,45.1165,45.1562,77323.0
2023-03-21 11:40:00,45.52,45.55,45.36,45.44,56596.0,45.1562,45.1859,44.9974,45.0768,56596.0
2023-03-21 11:45:00,45.4,45.44,45.34,45.44,26703.0,45.0371,45.0768,44.9776,45.0768,26703.0
2023-03-21 11:50:00,45.44,45.53,45.43,45.53,32104.0,45.0768,45.1661,45.0669,45.1661,32104.0
2023-03-21 11:55:00,45.54,45.56,45.46,45.48,21452.0,45.176,45.1958,45.0966,45.1165,21452.0
2023-03-21 12:00:00,45.45,45.54,45.43,45.45,45556.0,45.0867,45.176,45.0669,45.0867,45556.0
2023-03-21 12:05:00,45.44,45.59,45.44,45.57,28469.0,45.0768,45.2256,45.0768,45.2058,28469.0
2023-03-21 12:10:00,45.61,45.69,45.6,45.65,22724.0,45.2454,45.3248,45.2355,45.2851,22724.0
2023-03-21 12:15:00,45.66,45.69,45.6,45.63,4912.0,45.295,45.3248,45.2355,45.2653,4912.0
2023-03-21 12:20:00,45.64,45.71,45.63,45.66,6490.0,45.2752,45.3446,45.2653,45.295,6490.0
2023-03-21 12:25:00,45.67,45.75,45.67,45.72,11547.0,45.305,45.3843,45.305,45.3546,11547.0
2023-03-21 12:30:00,45.74,45.84,45.74,45.79,18439.0,45.3744,45.4736,45.3744,45.424,18439.0
2023-03-21 12:35:00,45.81,45.82,45.75,45.75,28285.0,45.4438,45.4538,45.3843,45.3843,28285.0
2023-03-21 12:40:00,45.73,45.76,45.69,45.71,10465.0,45.3645,45.3942,45.3248,45.3446,10465.0
2023-03-21 12:45:00,45.69,45.72,45.64,45.69,8555.0,45.3248,45.3546,45.2752,45.3248,8555.0
2023-03-21 12:50:00,45.72,45.82,45.7,45.78,16742.0,45.3546,45.4538,45.3347,45.4141,16742.0
2023-03-21 12:55:00,45.76,45.87,45.76,45.8,31981.0,45.3942,45.5034,45.3942,45.4339,31981.0
2023-03-21 13:00:00,45.82,45.82,45.76,45.76,6072.0,45.4538,45.4538,45.3942,45.3942,6072.0
2023-03-21 13:05:00,45.78,45.83,45.75,45.81,7450.0,45.4141,45.4637,45.3843,45.4438,7450.0
2023-03-21 13:10:00,45.83,45.92,45.83,45.88,23810.0,45.4637,45.553,45.4637,45.5133,23810.0
2023-03-21 13:15:00,45.9,45.95,45.86,45.92,25356.0,45.5331,45.5827,45.4934,45.553,25356.0
2023-03-21 13:20:00,45.93,45.96,45.89,45.89,12548.0,45.5629,45.5926,45.5232,45.5232,12548.0
2023-03-21 13:25:00,45.87,46.0,45.87,45.98,17584.0,45.5034,45.6323,45.5034,45.6125,17584.0
2023-03-21 13:30:00,45.99,46.06,45.99,46.03,16982.0,45.6224,45.6918,45.6224,45.6621,16982.0
2023-03-21 13:35:00,46.04,46.08,46.0,46.01,21466.0,45.672,45.7117,45.6323,45.6422,21466.0
2023-03-21 13:40:00,46.01,46.04,45.97,46.0,25187.0,45.6422,45.672,45.6026,45.6323,25187.0
2023-03-21 13:45:00,45.99,46.02,45.96,45.98,15286.0,45.6224,45.6522,45.5926,45.6125,15286.0
2023-03-21 13:50:00,45.97,45.98,45.93,45.95,15454.0,45.6026,45.6125,45.5629,45.5827,15454.0
2023-03-21 13:55:00,45.96,45.96,45.84,45.85,38594.0,45.5926,45.5926,45.4736,45.4835,38594.0
2023-03-21 14:00:00,45.83,45.88,45.81,45.88,7191.0,45.4637,45.5133,45.4438,45.5133,7191.0
2023-03-21 14:05:00,45.9,45.96,45.88,45.91,9683.0,45.5331,45.5926,45.5133,45.543,9683.0
2023-03-21 14:10:00,45.93,45.95,45.9,45.93,14058.0,45.5629,45.5827,45.5331,45.5629,14058.0
2023-03-21 14:15:00,45.92,45.98,45.91,45.94,15305.0,45.553,45.6125,45.543,45.5728,15305.0
2023-03-21 14:20:00,45.94,45.95,45.9,45.95,9292.0,45.5728,45.5827,45.5331,45.5827,9292.0
2023-03-21 14:25:00,45.96,46.04,45.94,46.0,19133.0,45.5926,45.672,45.5728,45.6323,19133.0
2023-03-21 14:30:00,46.02,46.06,46.01,46.04,15658.0,45.6522,45.6918,45.6422,45.672,15658.0
2023-03-21 14:35:00,46.06,46.1,46.02,46.02,22498.0,45.6918,45.7315,45.6522,45.6522,22498.0
2023-03-21 14:40:00,46.03,46.09,46.02,46.08,34383.0,45.6621,45.7216,45.6522,45.7117,34383.0
2023-03-21 14:45:00,46.1,46.17,46.09,46.16,19241.0,45.7315,45.801,45.7216,45.791,19241.0
2023-03-21 14:50:00,46.17,46.17,46.12,46.17,19115.0,45.801,45.801,45.7514,45.801,19115.0
2023-03-21 14:55:00,46.17,46.28,46.16,46.23,41425.0,45.801,45.9101,45.791,45.8605,41425.0
2023-03-21 15:00:00,46.23,46.31,46.22,46.29,34414.0,45.8605,45.9398,45.8506,45.92,34414.0
2023-03-21 15:05:00,46.28,46.32,46.26,46.3,13621.0,45.9101,45.9498,45.8902,45.9299,13621.0
2023-03-21 15:10:00,46.31,46.4,46.29,46.32,40741.0,45.9398,46.0291,45.92,45.9498,40741.0
2023-03-21 15:15:00,46.32,46.38,46.29,46.37,26990.0,45.9498,46.0093,45.92,45.9994,26990.0
2023-03-21 15:20:00,46.39,46.41,46.31,46.33,60030.0,46.0192,46.039,45.9398,45.9597,60030.0
2023-03-21 15:25:00,46.33,46.38,46.27,46.37,41548.0,45.9597,46.0093,45.9002,45.9994,41548.0
2023-03-21 15:30:00,46.37,46.4,46.31,46.31,21741.0,45.9994,46.0291,45.9398,45.9398,21741.0
2023-03-21 15:35:00,46.3,46.52,46.3,46.52,60085.0,45.9299,46.1482,45.9299,46.1482,60085.0
2023-03-21 15:40:00,46.51,46.63,46.51,46.62,75671.0,46.1382,46.2573,46.1382,46.2474,75671.0
2023-03-21 15:45:00,46.62,46.62,46.55,46.57,50377.0,46.2474,46.2474,46.1779,46.1978,50377.0
2023-03-21 15:50:00,46.57,46.59,46.5,46.52,93748.0,46.1978,46.2176,46.1283,46.1482,93748.0
2023-03-21 15:55:00,46.52,46.52,46.36,46.49,282462.0,46.1482,46.1482,45.9894,46.1184,282462.0
2023-03-22 09:30:00,46.47,46.49,46.31,46.4,72156.0,46.0986,46.1184,45.9398,46.0291,72156.0
2023-03-22 09:35:00,46.39,46.51,46.35,46.49,44251.0,46.0192,46.1382,45.9795,46.1184,44251.0
2023-03-22 09:40:00,46.5,46.5,46.37,46.43,21662.0,46.1283,46.1283,45.9994,46.0589,21662.0
2023-03-22 09:45:00,46.43,46.55,46.38,46.5,46094.0,46.0589,46.1779,46.0093,46.1283,46094.0
2023-03-22 09:50:00,46.5,46.63,46.48,46.54,47496.0,46.1283,46.2573,46.1085,46.168,47496.0
2023-03-22 09:55:00,46.54,46.58,46.48,46.54,19749.0,46.168,46.2077,46.1085,46.168,19749.0
2023-03-22 10:00:00,46.54,46.61,46.49,46.54,25661.0,46.168,46.2374,46.1184,46.168,25661.0
2023-03-22 10:05:00,46.55,46.57,46.46,46.51,17282.0,46.1779,46.1978,46.0886,46.1382,17282.0
2023-03-22 10:10:00,46.48,46.54,46.41,46.44,24916.0,46.1085,46.168,46.039,46.0688,24916.0
2023-03-22 10:15:00,46.43,46.55,46.41,46.52,18664.0,46.0589,46.1779,46.039,46.1482,18664.0
2023-03-22 10:20:00,46.57,46.7,46.57,46.67,49200.0,46.1978,46.3267,46.1978,46.297,49200.0
2023-03-22 10:25:00,46.67,46.95,46.66,46.9,462757.0,46.297,46.5747,46.287,46.5251,462757.0
2023-03-22 10:30:00,46.9,46.93,46.82,46.86,66503.0,46.5251,46.5549,46.4458,46.4854,66503.0
2023-03-22 10:35:00,46.86,46.86,46.77,46.8,21290.0,46.4854,46.4854,46.3962,46.4259,21290.0
2023-03-22 10:40:00,46.81,46.82,46.79,46.81,7660.0,46.4358,46.4458,46.416,46.4358,7660.0
2023-03-22 10:45:00,46.8,46.81,46.74,46.75,15469.0,46.4259,46.4358,46.3664,46.3763,15469.0
2023-03-22 10:50:00,46.74,46.78,46.67,46.78,24967.0,46.3664,46.4061,46.297,46.4061,24967.0
2023-03-22 10:55:00,46.76,46.78,46.74,46.77,23875.0,46.3862,46.4061,46.3664,46.3962,23875.0
2023-03-22 11:00:00,46.75,46.77,46.7,46.72,34931.0,46.3763,46.3962,46.3267,46.3466,34931.0
2023-03-22 11:05:00,46.71,46.77,46.7,46.7,8729.0,46.3366,46.3962,46.3267,46.3267,8729.0
2023-03-22 11:10:00,46.72,46.73,46.57,46.66,18158.0,46.3466,46.3565,46.1978,46.287,18158.0
2023-03-22 11:15:00,46.68,46.73,46.67,46.69,11573.0,46.3069,46.3565,46.297,46.3168,11573.0
2023-03-22 11:20:00,46.7,46.8,46.69,46.8,12886.0,46.3267,46.4259,46.3168,46.4259,12886.0
2023-03-22 11:25:00,46.82,46.84,46.78,46.8,9172.0,46.4458,46.4656,46.4061,46.4259,9172.0
2023-03-22 11:30:00,46.8,46.9,46.79,46.86,18787.0,46.4259,46.5251,46.416,46.4854,18787.0
2023-03-22 11:35:00,46.87,46.97,46.85,46.95,33046.0,46.4954,46.5946,46.4755,46.5747,33046.0
2023-03-22 11:40:00,46.94,46.98,46.88,46.9,8912.0,46.5648,46.6045,46.5053,46.5251,8912.0
2023-03-22 11:45:00,46.88,46.96,46.88,46.9,13917.0,46.5053,46.5846,46.5053,46.5251,13917.0
2023-03-22 11:50:00,46.92,46.96,46.9,46.96,7593.0,46.545,46.5846,46.5251,46.5846,7593.0
2023-03-22 11:55:00,46.93,46.93,46.88,46.89,6696.0,46.5549,46.5549,46.5053,46.5152,6696.0
2023-03-22 12:00:00,46.9,46.9,46.81,46.81,6553.0,46.5251,46.5251,46.4358,46.4358,6553.0
2023-03-22 12:05:00,46.81,46.82,46.72,46.73,15494.0,46.4358,46.4458,46.3466,46.3565,15494.0
2023-03-22 12:10:00,46.72,46.73,46.61,46.62,18599.0,46.3466,46.3565,46.2374,46.2474,18599.0
2023-03-22 12:15:00,46.62,46.64,46.57,46.6,8810.0,46.2474,46.2672,46.1978,46.2275,8810.0
2023-03-22 12:20:00,46.62,46.62,46.48,46.58,9935.0,46.2474,46.2474,46.1085,46.2077,9935.0
2023-03-22 12:25:00,46.57,46.61,46.54,46.54,89697.0,46.1978,46.2374,46.168,46.168,89697.0
2023-03-22 12:30:00,46.54,46.58,46.51,46.52,14549.0,46.168,46.2077,46.1382,46.1482,14549.0
2023-03-22 12:35:00,46.54,46.57,46.5,46.53,8348.0,46.168,46.1978,46.1283,46.1581,8348.0
2023-03-22 12:40:00,46.56,46.61,46.53,46.59,7379.0,46.1878,46.2374,46.1581,46.2176,7379.0
2023-03-22 12:45:00,46.58,46.59,46.5,46.53,11449.0,46.2077,46.2176,46.1283,46.1581,11449.0
2023-03-22 12:50:00,46.54,46.63,46.54,46.61,6300.0,46.168,46.2573,46.168,46.2374,6300.0
2023-03-22 12:55:00,46.6,46.61,46.54,46.6,8937.0,46.2275,46.2374,46.168,46.2275,8937.0
2023-03-22 13:00:00,46.6,46.6,46.5,46.51,15669.0,46.2275,46.2275,46.1283,46.1382,15669.0
2023-03-22 13:05:00,46.52,46.55,46.45,46.5,14860.0,46.1482,46.1779,46.0787,46.1283,14860.0
2023-03-22 13:10:00,46.49,46.57,46.48,46.57,12871.0,46.1184,46.1978,46.1085,46.1978,12871.0
2023-03-22 13:15:00,46.58,46.62,46.57,46.62,13663.0,46.2077,46.2474,46.1978,46.2474,13663.0
2023-03-22 13:20:00,46.6,46.66,46.6,46.65,7415.0,46.2275,46.287,46.2275,46.2771,7415.0
2023-03-22 13:25:00,46.64,46.72,46.63,46.71,18924.0,46.2672,46.3466,46.2573,46.3366,18924.0
2023-03-22 13:30:00,46.71,46.77,46.71,46.74,15792.0,46.3366,46.3962,46.3366,46.3664,15792.0
2023-03-22 13:35:00,46.75,46.76,46.71,46.74,16182.0,46.3763,46.3862,46.3366,46.3664,16182.0
2023-03-22 13:40:00,46.75,46.76,46.72,46.76,6733.0,46.3763,46.3862,46.3466,46.3862,6733.0
2023-03-22 13:45:00,46.76,46.78,46.75,46.75,6010.0,46.3862,46.4061,46.3763,46.3763,6010.0
2023-03-22 13:50:00,46.76,46.8,46.75,46.8,10965.0,46.3862,46.4259,46.3763,46.4259,10965.0
2023-03-22 13:55:00,46.8,46.88,46.78,46.85,28629.0,46.4259,46.5053,46.4061,46.4755,28629.0
2023-03-22 14:00:00,46.86,47.37,46.8,47.27,173987.0,46.4854,46.9914,46.4259,46.8922,173987.0
2023-03-22 14:05:00,47.31,47.72,47.21,47.21,226572.0,46.9318,47.3386,46.8326,46.8326,226572.0
2023-03-22 14:10:00,47.23,47.28,46.81,46.94,162390.0,46.8525,46.9021,46.4358,46.5648,162390.0
2023-03-22 14:15:00,46.95,47.31,46.9,47.27,100943.0,46.5747,46.9318,46.5251,46.8922,100943.0
2023-03-22 14:20:00,47.22,47.23,46.94,47.06,30675.0,46.8426,46.8525,46.5648,46.6838,30675.0
2023-03-22 14:25:00,47.05,47.33,47.02,47.28,72524.0,46.6739,46.9517,46.6442,46.9021,72524.0
2023-03-22 14:30:00,47.29,47.51,47.0,47.15,149644.0,46.912,47.1302,46.6243,46.7731,149644.0
2023-03-22 14:35:00,47.12,47.22,46.48,47.03,200595.0,46.7434,46.8426,46.1085,46.6541,200595.0
2023-03-22 14:40:00,47.04,47.66,47.04,47.51,210317.0,46.664,47.279,46.664,47.1302,210317.0
2023-03-22 14:45:00,47.53,47.96,47.42,47.75,220946.0,47.1501,47.5766,47.041,47.3683,220946.0
2023-03-22 14:50:00,47.76,47.87,47.33,47.39,181795.0,47.3782,47.4874,46.9517,47.0112,181795.0
2023-03-22 14:55:00,47.41,47.46,46.79,46.81,160168.0,47.031,47.0806,46.416,46.4358,160168.0
2023-03-22 15:00:00,46.81,46.98,46.36,46.41,279569.0,46.4358,46.6045,45.9894,46.039,279569.0
2023-03-22 15:05:00,46.38,46.53,46.08,46.33,222110.0,46.0093,46.1581,45.7117,45.9597,222110.0
2023-03-22 15:10:00,46.34,46.67,46.2,46.58,113868.0,45.9696,46.297,45.8307,46.2077,113868.0
2023-03-22 15:15:00,46.59,46.97,46.59,46.79,148413.0,46.2176,46.5946,46.2176,46.416,148413.0
2023-03-22 15:20:00,46.79,47.29,46.74,46.99,129215.0,46.416,46.912,46.3664,46.6144,129215.0
2023-03-22 15:25:00,47.02,47.11,46.8,47.04,96875.0,46.6442,46.7334,46.4259,46.664,96875.0
2023-03-22 15:30:00,47.04,47.09,46.54,46.63,120703.0,46.664,46.7136,46.168,46.2573,120703.0
2023-03-22 15:35:00,46.65,46.68,46.32,46.45,122316.0,46.2771,46.3069,45.9498,46.0787,122316.0
2023-03-22 15:40:00,46.45,46.61,46.3,46.3,141647.0,46.0787,46.2374,45.9299,45.9299,141647.0
2023-03-22 15:45:00,46.28,46.31,45.98,46.09,115828.0,45.9101,45.9398,45.6125,45.7216,115828.0
2023-03-22 15:50:00,46.06,46.09,45.58,45.61,135634.0,45.6918,45.7216,45.2157,45.2454,135634.0
2023-03-22 15:55:00,45.62,45.64,45.18,45.2,568588.0,45.2554,45.2752,44.8189,44.8387,568588.0
2023-03-23 09:30:00,46.31,46.56,46.31,46.44,167869.0,45.9398,46.1878,45.9398,46.0688,167869.0
2023-03-23 09:35:00,46.43,46.46,46.36,46.38,43230.0,46.0589,46.0886,45.9894,46.0093,43230.0
2023-03-23 09:40:00,46.4,46.59,46.28,46.49,51322.0,46.0291,46.2176,45.9101,46.1184,51322.0
2023-03-23 09:45:00,46.48,46.58,46.3,46.39,64738.0,46.1085,46.2077,45.9299,46.0192,64738.0
2023-03-23 09:50:00,46.45,46.53,46.38,46.52,53638.0,46.0787,46.1581,46.0093,46.1482,53638.0
2023-03-23 09:55:00,46.52,46.62,46.45,46.58,42342.0,46.1482,46.2474,46.0787,46.2077,42342.0
2023-03-23 10:00:00,46.63,46.8,46.57,46.62,90063.0,46.2573,46.4259,46.1978,46.2474,90063.0
2023-03-23 10:05:00,46.59,46.77,46.59,46.73,28760.0,46.2176,46.3962,46.2176,46.3565,28760.0
2023-03-23 10:10:00,46.74,46.89,46.74,46.82,58913.0,46.3664,46.5152,46.3664,46.4458,58913.0
2023-03-23 10:15:00,46.83,46.97,46.82,46.86,35572.0,46.4557,46.5946,46.4458,46.4854,35572.0
2023-03-23 10:20:00,46.86,46.91,46.75,46.9,38366.0,46.4854,46.535,46.3763,46.5251,38366.0
2023-03-23 10:25:00,46.88,47.05,46.88,46.89,52766.0,46.5053,46.6739,46.5053,46.5152,52766.0
2023-03-23 10:30:00,46.88,46.92,46.81,46.86,23220.0,46.5053,46.545,46.4358,46.4854,23220.0
2023-03-23 10:35:00,46.88,46.99,46.83,46.99,31732.0,46.5053,46.6144,46.4557,46.6144,31732.0
2023-03-23 10:40:00,46.98,47.09,46.97,47.07,196675.0,46.6045,46.7136,46.5946,46.6938,196675.0
2023-03-23 10:45:00,47.07,47.37,47.05,47.35,158159.0,46.6938,46.9914,46.6739,46.9715,158159.0
2023-03-23 10:50:00,47.36,47.4,47.3,47.37,283662.0,46.9814,47.0211,46.9219,46.9914,283662.0
2023-03-23 10:55:00,47.37,47.38,47.23,47.32,587248.0,46.9914,47.0013,46.8525,46.9418,587248.0
2023-03-23 11:00:00,47.35,47.44,47.35,47.4,47498.0,46.9715,47.0608,46.9715,47.0211,47498.0
2023-03-23 11:05:00,47.39,47.57,47.39,47.46,93244.0,47.0112,47.1898,47.0112,47.0806,93244.0
2023-03-23 11:10:00,47.45,47.52,47.43,47.43,36037.0,47.0707,47.1402,47.0509,47.0509,36037.0
2023-03-23 11:15:00,47.45,47.45,47.26,47.28,53527.0,47.0707,47.0707,46.8822,46.9021,53527.0
2023-03-23 11:20:00,47.29,47.43,47.27,47.42,36399.0,46.912,47.0509,46.8922,47.041,36399.0
2023-03-23 11:25:00,47.37,47.38,47.15,47.18,22909.0,46.9914,47.0013,46.7731,46.8029,22909.0
2023-03-23 11:30:00,47.19,47.35,47.19,47.28,28521.0,46.8128,46.9715,46.8128,46.9021,28521.0
2023-03-23 11:35:00,47.27,47.39,47.26,47.3,27776.0,46.8922,47.0112,46.8822,46.9219,27776.0
2023-03-23 11:40:00,47.3,47.37,47.16,47.16,15459.0,46.9219,46.9914,46.783,46.783,15459.0
2023-03-23 11:45:00,47.18,47.31,47.13,47.31,19485.0,46.8029,46.9318,46.7533,46.9318,19485.0
2023-03-23 11:50:00,47.34,47.4,47.31,47.36,18051.0,46.9616,47.0211,46.9318,46.9814,18051.0
2023-03-23 11:55:00,47.38,47.42,47.22,47.26,25426.0,47.0013,47.041,46.8426,46.8822,25426.0
2023-03-23 12:00:00,47.26,47.3,47.19,47.24,12226.0,46.8822,46.9219,46.8128,46.8624,12226.0
2023-03-23 12:05:00,47.28,47.36,47.21,47.35,25518.0,46.9021,46.9814,46.8326,46.9715,25518.0
2023-03-23 12:10:00,47.33,47.33,47.14,47.16,24587.0,46.9517,46.9517,46.7632,46.783,24587.0
2023-03-23 12:15:00,47.13,47.15,47.06,47.13,11691.0,46.7533,46.7731,46.6838,46.7533,11691.0
2023-03-23 12:20:00,47.16,47.18,47.04,47.18,16570.0,46.783,46.8029,46.664,46.8029,16570.0
2023-03-23 12:25:00,47.19,47.3,47.18,47.23,17084.0,46.8128,46.9219,46.8029,46.8525,17084.0
2023-03-23 12:30:00,47.27,47.3,47.23,47.26,4855.0,46.8922,46.9219,46.8525,46.8822,4855.0
2023-03-23 12:35:00,47.28,47.3,47.14,47.15,14203.0,46.9021,46.9219,46.7632,46.7731,14203.0
2023-03-23 12:40:00,47.13,47.18,47.05,47.17,22050.0,46.7533,46.8029,46.6739,46.793,22050.0
2023-03-23 12:45:00,47.16,47.16,46.98,47.11,42799.0,46.783,46.783,46.6045,46.7334,42799.0
2023-03-23 12:50:00,47.11,47.13,47.02,47.1,18942.0,46.7334,46.7533,46.6442,46.7235,18942.0
2023-03-23 12:55:00,47.06,47.09,47.0,47.05,16881.0,46.6838,46.7136,46.6243,46.6739,16881.0
2023-03-23 13:00:00,47.04,47.1,46.98,47.09,12889.0,46.664,46.7235,46.6045,46.7136,12889.0
2023-03-23 13:05:00,47.1,47.18,46.95,46.97,23303.0,46.7235,46.8029,46.5747,46.5946,23303.0
2023-03-23 13:10:00,47.0,47.01,46.77,46.85,36375.0,46.6243,46.6342,46.3962,46.4755,36375.0
2023-03-23 13:15:00,46.84,46.86,46.71,46.84,48504.0,46.4656,46.4854,46.3366,46.4656,48504.0
2023-03-23 13:20:00,46.85,47.0,46.82,46.89,56679.0,46.4755,46.6243,46.4458,46.5152,56679.0
2023-03-23 13:25:00,46.89,46.93,46.63,46.78,113524.0,46.5152,46.5549,46.2573,46.4061,113524.0
2023-03-23 13:30:00,46.78,46.9,46.74,46.8,22520.0,46.4061,46.5251,46.3664,46.4259,22520.0
2023-03-23 13:35:00,46.76,46.88,46.74,46.87,29985.0,46.3862,46.5053,46.3664,46.4954,29985.0
2023-03-23 13:40:00,46.88,46.99,46.85,46.94,17295.0,46.5053,46.6144,46.4755,46.5648,17295.0
2023-03-23 13:45:00,46.95,46.96,46.72,46.81,22195.0,46.5747,46.5846,46.3466,46.4358,22195.0
2023-03-23 13:50:00,46.81,46.81,46.65,46.69,28168.0,46.4358,46.4358,46.2771,46.3168,28168.0
2023-03-23 13:55:00,46.68,46.73,46.55,46.58,73397.0,46.3069,46.3565,46.1779,46.2077,73397.0
2023-03-23 14:00:00,46.6,46.72,46.53,46.55,15645.0,46.2275,46.3466,46.1581,46.1779,15645.0
2023-03-23 14:05:00,46.56,46.6,46.45,46.47,29378.0,46.1878,46.2275,46.0787,46.0986,29378.0
2023-03-23 14:10:00,46.47,46.62,46.47,46.61,40707.0,46.0986,46.2474,46.0986,46.2374,40707.0
2023-03-23 14:15:00,46.59,46.62,46.46,46.52,21807.0,46.2176,46.2474,46.0886,46.1482,21807.0
2023-03-23 14:20:00,46.52,46.52,46.32,46.34,53314.0,46.1482,46.1482,45.9498,45.9696,53314.0
2023-03-23 14:25:00,46.34,46.36,46.03,46.04,71313.0,45.9696,45.9894,45.6621,45.672,71313.0
2023-03-23 14:30:00,46.02,46.15,45.97,46.01,55568.0,45.6522,45.7811,45.6026,45.6422,55568.0
2023-03-23 14:35:00,46.02,46.16,45.81,45.81,126729.0,45.6522,45.791,45.4438,45.4438,126729.0
2023-03-23 14:40:00,45.82,45.85,45.49,45.5,273449.0,45.4538,45.4835,45.1264,45.1363,273449.0
2023-03-23 14:45:00,45.55,45.74,45.49,45.67,111831.0,45.1859,45.3744,45.1264,45.305,111831.0
2023-03-23 14:50:00,45.66,45.75,45.57,45.57,89234.0,45.295,45.3843,45.2058,45.2058,89234.0
2023-03-23 14:55:00,45.55,45.97,45.48,45.97,73689.0,45.1859,45.6026,45.1165,45.6026,73689.0
2023-03-23 15:00:00,45.97,46.48,45.96,46.07,374553.0,45.6026,46.1085,45.5926,45.7018,374553.0
2023-03-23 15:05:00,46.12,46.14,45.84,46.07,52210.0,45.7514,45.7712,45.4736,45.7018,52210.0
2023-03-23 15:10:00,46.12,46.23,45.92,46.04,75974.0,45.7514,45.8605,45.553,45.672,75974.0
2023-03-23 15:15:00,46.04,46.14,45.69,45.72,129297.0,45.672,45.7712,45.3248,45.3546,129297.0
2023-03-23 15:20:00,45.7,45.98,45.47,45.96,83384.0,45.3347,45.6125,45.1066,45.5926,83384.0
2023-03-23 15:25:00,45.95,46.08,45.9,45.91,56033.0,45.5827,45.7117,45.5331,45.543,56033.0
2023-03-23 15:30:00,45.91,45.98,45.76,45.94,85524.0,45.543,45.6125,45.3942,45.5728,85524.0
2023-03-23 15:35:00,45.95,46.2,45.95,46.05,117656.0,45.5827,45.8307,45.5827,45.6819,117656.0
2023-03-23 15:40:00,46.05,46.23,45.97,46.16,208139.0,45.6819,45.8605,45.6026,45.791,208139.0
2023-03-23 15:45:00,46.15,46.49,46.15,46.33,260023.0,45.7811,46.1184,45.7811,45.9597,260023.0
2023-03-23 15:50:00,46.35,46.74,46.34,46.46,108883.0,45.9795,46.3664,45.9696,46.0886,108883.0
2023-03-23 15:55:00,46.48,46.51,46.28,46.28,145420.0,46.1085,46.1382,45.9101,45.9101,145420.0
2023-03-24 09:30:00,46.13,46.27,45.85,45.96,103000.0,45.7613,45.9002,45.4835,45.5926,103000.0
2023-03-24 09:35:00,45.93,46.02,45.77,45.82,71264.0,45.5629,45.6522,45.4042,45.4538,71264.0
2023-03-24 09:40:00,45.82,45.92,45.56,45.78,89792.0,45.4538,45.553,45.1958,45.4141,89792.0
2023-03-24 09:45:00,45.75,45.88,45.5,45.66,141094.0,45.3843,45.5133,45.1363,45.295,141094.0
2023-03-24 09:50:00,45.64,46.05,45.64,45.97,87911.0,45.2752,45.6819,45.2752,45.6026,87911.0
2023-03-24 09:55:00,46.01,46.16,46.01,46.1,39098.0,45.6422,45.791,45.6422,45.7315,39098.0
2023-03-24 10:00:00,46.14,46.23,45.94,46.02,57606.0,45.7712,45.8605,45.5728,45.6522,57606.0
2023-03-24 10:05:00,46.0,46.2,45.81,45.85,51917.0,45.6323,45.8307,45.4438,45.4835,51917.0
2023-03-24 10:10:00,45.9,46.25,45.86,46.06,78969.0,45.5331,45.8803,45.4934,45.6918,78969.0
2023-03-24 10:15:00,46.03,46.03,45.78,45.86,75001.0,45.6621,45.6621,45.4141,45.4934,75001.0
2023-03-24 10:20:00,45.87,45.87,45.65,45.8,38597.0,45.5034,45.5034,45.2851,45.4339,38597.0
2023-03-24 10:25:00,45.8,46.17,45.8,46.11,118190.0,45.4339,45.801,45.4339,45.7414,118190.0
2023-03-24 10:30:00,46.14,46.24,46.05,46.09,58442.0,45.7712,45.8704,45.6819,45.7216,58442.0
2023-03-24 10:35:00,46.12,46.12,45.91,45.98,61099.0,45.7514,45.7514,45.543,45.6125,61099.0
2023-03-24 10:40:00,45.92,45.95,45.82,45.84,21512.0,45.553,45.5827,45.4538,45.4736,21512.0
2023-03-24 10:45:00,45.88,45.99,45.77,45.83,49176.0,45.5133,45.6224,45.4042,45.4637,49176.0
2023-03-24 10:50:00,45.81,45.89,45.76,45.83,17091.0,45.4438,45.5232,45.3942,45.4637,17091.0
2023-03-24 10:55:00,45.81,46.0,45.8,45.98,37717.0,45.4438,45.6323,45.4339,45.6125,37717.0
2023-03-24 11:00:00,45.96,46.05,45.83,45.99,44034.0,45.5926,45.6819,45.4637,45.6224,44034.0
2023-03-24 11:05:00,46.02,46.06,45.67,45.67,49791.0,45.6522,45.6918,45.305,45.305,49791.0
2023-03-24 11:10:00,45.66,45.66,45.44,45.51,65212.0,45.295,45.295,45.0768,45.1462,65212.0
2023-03-24 11:15:00,45.51,45.67,45.49,45.49,26565.0,45.1462,45.305,45.1264,45.1264,26565.0
2023-03-24 11:20:00,45.51,45.63,45.43,45.52,29343.0,45.1462,45.2653,45.0669,45.1562,29343.0
2023-03-24 11:25:00,45.52,45.63,45.52,45.6,38126.0,45.1562,45.2653,45.1562,45.2355,38126.0
2023-03-24 11:30:00,45.59,45.62,45.49,45.57,14154.0,45.2256,45.2554,45.1264,45.2058,14154.0
2023-03-24 11:35:00,45.61,45.71,45.59,45.61,29502.0,45.2454,45.3446,45.2256,45.2454,29502.0
2023-03-24 11:40:00,45.65,45.71,45.65,45.69,12891.0,45.2851,45.3446,45.2851,45.3248,12891.0
2023-03-24 11:45:00,45.72,46.15,45.72,46.01,114675.0,45.3546,45.7811,45.3546,45.6422,114675.0
2023-03-24 11:50:00,46.01,46.05,45.98,45.99,39285.0,45.6422,45.6819,45.6125,45.6224,39285.0
2023-03-24 11:55:00,45.99,46.2,45.97,46.15,66491.0,45.6224,45.8307,45.6026,45.7811,66491.0
2023-03-24 12:00:00,46.17,46.34,46.01,46.06,128467.0,45.801,45.9696,45.6422,45.6918,128467.0
2023-03-24 12:05:00,46.04,46.06,45.83,45.83,46581.0,45.672,45.6918,45.4637,45.4637,46581.0
2023-03-24 12:10:00,45.85,45.9,45.81,45.83,12028.0,45.4835,45.5331,45.4438,45.4637,12028.0
2023-03-24 12:15:00,45.82,45.85,45.62,45.71,23615.0,45.4538,45.4835,45.2554,45.3446,23615.0
2023-03-24 12:20:00,45.7,45.75,45.66,45.73,18463.0,45.3347,45.3843,45.295,45.3645,18463.0
2023-03-24 12:25:00,45.74,45.78,45.67,45.73,25210.0,45.3744,45.4141,45.305,45.3645,25210.0
2023-03-24 12:30:00,45.82,45.84,45.73,45.76,27708.0,45.4538,45.4736,45.3645,45.3942,27708.0
2023-03-24 12:35:00,45.84,45.95,45.77,45.89,40401.0,45.4736,45.5827,45.4042,45.5232,40401.0
2023-03-24 12:40:00,45.91,45.98,45.79,45.97,18855.0,45.543,45.6125,45.424,45.6026,18855.0
2023-03-24 12:45:00,45.97,46.1,45.97,46.01,18440.0,45.6026,45.7315,45.6026,45.6422,18440.0
2023-03-24 12:50:00,46.04,46.05,45.91,45.97,11169.0,45.672,45.6819,45.543,45.6026,11169.0
2023-03-24 12:55:00,45.98,46.08,45.95,45.96,11870.0,45.6125,45.7117,45.5827,45.5926,11870.0
2023-03-24 13:00:00,46.02,46.02,45.9,45.93,6139.0,45.6522,45.6522,45.5331,45.5629,6139.0
2023-03-24 13:05:00,45.94,46.04,45.85,45.89,13643.0,45.5728,45.672,45.4835,45.5232,13643.0
2023-03-24 13:10:00,45.92,45.96,45.87,45.96,15533.0,45.553,45.5926,45.5034,45.5926,15533.0
2023-03-24 13:15:00,46.0,46.01,45.84,45.84,10079.0,45.6323,45.6422,45.4736,45.4736,10079.0
2023-03-24 13:20:00,45.87,45.99,45.86,45.94,20604.0,45.5034,45.6224,45.4934,45.5728,20604.0
2023-03-24 13:25:00,45.97,46.18,45.95,46.06,89547.0,45.6026,45.8109,45.5827,45.6918,89547.0
2023-03-24 13:30:00,46.12,46.2,46.06,46.11,34299.0,45.7514,45.8307,45.6918,45.7414,34299.0
2023-03-24 13:35:00,46.11,46.27,46.1,46.21,69665.0,45.7414,45.9002,45.7315,45.8406,69665.0
2023-03-24 13:40:00,46.22,46.28,46.08,46.12,80210.0,45.8506,45.9101,45.7117,45.7514,80210.0
2023-03-24 13:45:00,46.13,46.14,46.0,46.0,11837.0,45.7613,45.7712,45.6323,45.6323,11837.0
2023-03-24 13:50:00,45.98,45.99,45.92,45.95,34814.0,45.6125,45.6224,45.553,45.5827,34814.0
2023-03-24 13:55:00,45.96,46.04,45.92,46.03,17759.0,45.5926,45.672,45.553,45.6621,17759.0
2023-03-24 14:00:00,46.06,46.17,46.06,46.13,39460.0,45.6918,45.801,45.6918,45.7613,39460.0
2023-03-24 14:05:00,46.12,46.14,45.99,46.09,28022.0,45.7514,45.7712,45.6224,45.7216,28022.0
2023-03-24 14:10:00,46.07,46.18,46.07,46.16,16039.0,45.7018,45.8109,45.7018,45.791,16039.0
2023-03-24 14:15:00,46.16,46.27,46.12,46.17,31773.0,45.791,45.9002,45.7514,45.801,31773.0
2023-03-24 14:20:00,46.19,46.23,46.12,46.12,39063.0,45.8208,45.8605,45.7514,45.7514,39063.0
2023-03-24 14:25:00,46.13,46.18,46.1,46.17,15765.0,45.7613,45.8109,45.7315,45.801,15765.0
2023-03-24 14:30:00,46.15,46.38,46.15,46.31,55851.0,45.7811,46.0093,45.7811,45.9398,55851.0
2023-03-24 14:35:00,46.28,46.36,46.2,46.33,41311.0,45.9101,45.9894,45.8307,45.9597,41311.0
2023-03-24 14:40:00,46.32,46.39,46.28,46.37,41045.0,45.9498,46.0192,45.9101,45.9994,41045.0
2023-03-24 14:45:00,46.37,46.42,46.32,46.35,33855.0,45.9994,46.049,45.9498,45.9795,33855.0
2023-03-24 14:50:00,46.34,46.35,46.25,46.26,20842.0,45.9696,45.9795,45.8803,45.8902,20842.0
2023-03-24 14:55:00,46.26,46.35,46.26,46.32,46597.0,45.8902,45.9795,45.8902,45.9498,46597.0
2023-03-24 15:00:00,46.33,46.36,46.19,46.23,42745.0,45.9597,45.9894,45.8208,45.8605,42745.0
2023-03-24 15:05:00,46.21,46.29,46.19,46.23,16669.0,45.8406,45.92,45.8208,45.8605,16669.0
2023-03-24 15:10:00,46.23,46.32,46.19,46.26,22911.0,45.8605,45.9498,45.8208,45.8902,22911.0
2023-03-24 15:15:00,46.23,46.47,46.23,46.45,40703.0,45.8605,46.0986,45.8605,46.0787,40703.0
2023-03-24 15:20:00,46.46,46.63,46.46,46.54,137298.0,46.0886,46.2573,46.0886,46.168,137298.0
2023-03-24 15:25:00,46.49,46.58,46.46,46.55,16921.0,46.1184,46.2077,46.0886,46.1779,16921.0
2023-03-24 15:30:00,46.56,46.59,46.51,46.51,10788.0,46.1878,46.2176,46.1382,46.1382,10788.0
2023-03-24 15:35:00,46.5,46.63,46.46,46.52,51525.0,46.1283,46.2573,46.0886,46.1482,51525.0
2023-03-24 15:40:00,46.52,46.57,46.48,46.51,28501.0,46.1482,46.1978,46.1085,46.1382,28501.0
2023-03-24 15:45:00,46.52,46.53,46.4,46.45,36190.0,46.1482,46.1581,46.0291,46.0787,36190.0
2023-03-24 15:50:00,46.45,46.49,46.33,46.34,56434.0,46.0787,46.1184,45.9597,45.9696,56434.0
2023-03-24 15:55:00,46.36,46.64,46.28,46.62,108822.0,45.9894,46.2672,45.9101,46.2474,108822.0
2023-03-27 09:30:00,46.81,46.84,46.61,46.75,139616.0,46.4358,46.4656,46.2374,46.3763,139616.0
2023-03-27 09:35:00,46.79,46.82,46.56,46.59,96099.0,46.416,46.4458,46.1878,46.2176,96099.0
2023-03-27 09:40:00,46.63,46.96,46.63,46.94,54133.0,46.2573,46.5846,46.2573,46.5648,54133.0
2023-03-27 09:45:00,46.94,47.05,46.94,46.99,41797.0,46.5648,46.6739,46.5648,46.6144,41797.0
2023-03-27 09:50:00,46.99,47.14,46.9,46.93,35126.0,46.6144,46.7632,46.5251,46.5549,35126.0
2023-03-27 09:55:00,46.94,47.01,46.8,46.91,48717.0,46.5648,46.6342,46.4259,46.535,48717.0
2023-03-27 10:00:00,46.94,47.02,46.91,46.94,85339.0,46.5648,46.6442,46.535,46.5648,85339.0
2023-03-27 10:05:00,46.96,47.01,46.84,46.95,153449.0,46.5846,46.6342,46.4656,46.5747,153449.0
2023-03-27 10:10:00,46.98,47.01,46.79,46.8,16691.0,46.6045,46.6342,46.416,46.4259,16691.0
2023-03-27 10:15:00,46.8,46.9,46.64,46.81,74750.0,46.4259,46.5251,46.2672,46.4358,74750.0
2023-03-27 10:20:00,46.82,46.88,46.78,46.85,17545.0,46.4458,46.5053,46.4061,46.4755,17545.0
2023-03-27 10:25:00,46.84,46.84,46.63,46.68,20157.0,46.4656,46.4656,46.2573,46.3069,20157.0
2023-03-27 10:30:00,46.65,46.65,46.49,46.53,38056.0,46.2771,46.2771,46.1184,46.1581,38056.0
2023-03-27 10:35:00,46.54,46.55,46.44,46.53,20512.0,46.168,46.1779,46.0688,46.1581,20512.0
2023-03-27 10:40:00,46.56,46.59,46.48,46.52,51139.0,46.1878,46.2176,46.1085,46.1482,51139.0
2023-03-27 10:45:00,46.49,46.6,46.46,46.51,35883.0,46.1184,46.2275,46.0886,46.1382,35883.0
2023-03-27 10:50:00,46.54,46.63,46.51,46.63,28738.0,46.168,46.2573,46.1382,46.2573,28738.0
2023-03-27 10:55:00,46.61,46.65,46.37,46.39,56194.0,46.2374,46.2771,45.9994,46.0192,56194.0
2023-03-27 11:00:00,46.41,46.43,46.32,46.33,22769.0,46.039,46.0589,45.9498,45.9597,22769.0
2023-03-27 11:05:00,46.3,46.32,46.18,46.2,40068.0,45.9299,45.9498,45.8109,45.8307,40068.0
2023-03-27 11:10:00,46.18,46.29,46.12,46.28,20134.0,45.8109,45.92,45.7514,45.9101,20134.0
2023-03-27 11:15:00,46.27,46.3,46.17,46.2,53937.0,45.9002,45.9299,45.801,45.8307,53937.0
2023-03-27 11:20:00,46.22,46.32,46.2,46.24,11759.0,45.8506,45.9498,45.8307,45.8704,11759.0
2023-03-27 11:25:00,46.25,46.33,46.21,46.3,28577.0,45.8803,45.9597,45.8406,45.9299,28577.0
2023-03-27 11:30:00,46.28,46.34,46.26,46.27,183890.0,45.9101,45.9696,45.8902,45.9002,183890.0
2023-03-27 11:35:00,46.31,46.31,46.17,46.23,15446.0,45.9398,45.9398,45.801,45.8605,15446.0
2023-03-27 11:40:00,46.2,46.2,46.05,46.15,21213.0,45.8307,45.8307,45.6819,45.7811,21213.0
2023-03-27 11:45:00,46.12,46.13,46.08,46.11,15166.0,45.7514,45.7613,45.7117,45.7414,15166.0
2023-03-27 11:50:00,46.09,46.12,45.94,45.96,23397.0,45.7216,45.7514,45.5728,45.5926,23397.0
2023-03-27 11:55:00,45.93,45.93,45.77,45.79,48309.0,45.5629,45.5629,45.4042,45.424,48309.0
2023-03-27 12:00:00,45.8,45.86,45.74,45.86,42996.0,45.4339,45.4934,45.3744,45.4934,42996.0
2023-03-27 12:05:00,45.84,45.84,45.7,45.77,47935.0,45.4736,45.4736,45.3347,45.4042,47935.0
2023-03-27 12:10:00,45.8,45.84,45.74,45.83,47796.0,45.4339,45.4736,45.3744,45.4637,47796.0
2023-03-27 12:15:00,45.83,45.95,45.8,45.93,35718.0,45.4637,45.5827,45.4339,45.5629,35718.0
2023-03-27 12:20:00,45.94,46.02,45.94,46.02,19368.0,45.5728,45.6522,45.5728,45.6522,19368.0
2023-03-27 12:25:00,46.02,46.08,45.92,46.06,43924.0,45.6522,45.7117,45.553,45.6918,43924.0
2023-03-27 12:30:00,46.07,46.07,45.91,45.92,15936.0,45.7018,45.7018,45.543,45.553,15936.0
2023-03-27 12:35:00,45.91,45.94,45.84,45.85,6260.0,45.543,45.5728,45.4736,45.4835,6260.0
2023-03-27 12:40:00,45.84,45.84,45.72,45.8,20792.0,45.4736,45.4736,45.3546,45.4339,20792.0
2023-03-27 12:45:00,45.85,45.89,45.79,45.89,30473.0,45.4835,45.5232,45.424,45.5232,30473.0
2023-03-27 12:50:00,45.91,45.95,45.86,45.88,4919.0,45.543,45.5827,45.4934,45.5133,4919.0
2023-03-27 12:55:00,45.88,45.9,45.84,45.88,26420.0,45.5133,45.5331,45.4736,45.5133,26420.0
2023-03-27 13:00:00,45.89,45.96,45.82,45.95,20906.0,45.5232,45.5926,45.4538,45.5827,20906.0
2023-03-27 13:05:00,45.94,45.99,45.87,45.92,9122.0,45.5728,45.6224,45.5034,45.553,9122.0
2023-03-27 13:10:00,45.89,45.91,45.78,45.81,14533.0,45.5232,45.543,45.4141,45.4438,14533.0
2023-03-27 13:15:00,45.81,45.85,45.73,45.85,15387.0,45.4438,45.4835,45.3645,45.4835,15387.0
2023-03-27 13:20:00,45.84,46.02,45.83,45.98,19421.0,45.4736,45.6522,45.4637,45.6125,19421.0
2023-03-27 13:25:00,45.96,46.0,45.94,45.98,21281.0,45.5926,45.6323,45.5728,45.6125,21281.0
2023-03-27 13:30:00,46.0,46.06,45.97,46.05,28989.0,45.6323,45.6918,45.6026,45.6819,28989.0
2023-03-27 13:35:00,46.04,46.07,46.01,46.04,31364.0,45.672,45.7018,45.6422,45.672,31364.0
2023-03-27 13:40:00,46.05,46.15,46.05,46.15,13292.0,45.6819,45.7811,45.6819,45.7811,13292.0
2023-03-27 13:45:00,46.16,46.19,46.11,46.15,8938.0,45.791,45.8208,45.7414,45.7811,8938.0
2023-03-27 13:50:00,46.15,46.18,46.02,46.03,19988.0,45.7811,45.8109,45.6522,45.6621,19988.0
2023-03-27 13:55:00,46.02,46.08,45.99,46.01,11523.0,45.6522,45.7117,45.6224,45.6422,11523.0
2023-03-27 14:00:00,46.02,46.03,45.9,45.9,7508.0,45.6522,45.6621,45.5331,45.5331,7508.0
2023-03-27 14:05:00,45.9,45.95,45.88,45.92,21174.0,45.5331,45.5827,45.5133,45.553,21174.0
2023-03-27 14:10:00,45.93,46.08,45.93,46.08,90683.0,45.5629,45.7117,45.5629,45.7117,90683.0
2023-03-27 14:15:00,46.07,46.12,46.04,46.11,12881.0,45.7018,45.7514,45.672,45.7414,12881.0
2023-03-27 14:20:00,46.12,46.22,46.11,46.17,17257.0,45.7514,45.8506,45.7414,45.801,17257.0
2023-03-27 14:25:00,46.19,46.27,46.18,46.19,16567.0,45.8208,45.9002,45.8109,45.8208,16567.0
2023-03-27 14:30:00,46.19,46.27,46.19,46.23,13826.0,45.8208,45.9002,45.8208,45.8605,13826.0
2023-03-27 14:35:00,46.23,46.35,46.23,46.29,9741.0,45.8605,45.9795,45.8605,45.92,9741.0
2023-03-27 14:40:00,46.28,46.32,46.25,46.27,14233.0,45.9101,45.9498,45.8803,45.9002,14233.0
2023-03-27 14:45:00,46.3,46.35,46.25,46.3,26452.0,45.9299,45.9795,45.8803,45.9299,26452.0
2023-03-27 14:50:00,46.31,46.35,46.27,46.3,24361.0,45.9398,45.9795,45.9002,45.9299,24361.0
2023-03-27 14:55:00,46.31,46.38,46.31,46.37,18581.0,45.9398,46.0093,45.9398,45.9994,18581.0
2023-03-27 15:00:00,46.37,46.45,46.31,46.34,32267.0,45.9994,46.0787,45.9398,45.9696,32267.0
2023-03-27 15:05:00,46.34,46.34,46.22,46.23,22076.0,45.9696,45.9696,45.8506,45.8605,22076.0
2023-03-27 15:10:00,46.27,46.29,46.24,46.27,19683.0,45.9002,45.92,45.8704,45.9002,19683.0
2023-03-27 15:15:00,46.27,46.32,46.21,46.24,26627.0,45.9002,45.9498,45.8406,45.8704,26627.0
2023-03-27 15:20:00,46.24,46.26,46.18,46.24,14975.0,45.8704,45.8902,45.8109,45.8704,14975.0
2023-03-27 15:25:00,46.26,46.29,46.21,46.24,18794.0,45.8902,45.92,45.8406,45.8704,18794.0
2023-03-27 15:30:00,46.25,46.28,46.14,46.19,24189.0,45.8803,45.9101,45.7712,45.8208,24189.0
2023-03-27 15:35:00,46.21,46.22,46.02,46.09,51215.0,45.8406,45.8506,45.6522,45.7216,51215.0
2023-03-27 15:40:00,46.09,46.17,46.07,46.12,30860.0,45.7216,45.801,45.7018,45.7514,30860.0
2023-03-27 15:45:00,46.1,46.12,46.04,46.05,32105.0,45.7315,45.7514,45.672,45.6819,32105.0
2023-03-27 15:50:00,46.04,46.1,45.95,46.04,48661.0,45.672,45.7315,45.5827,45.672,48661.0
2023-03-27 15:55:00,46.04,46.04,45.78,45.93,445334.0,45.672,45.672,45.4141,45.5629,445334.0
2023-03-28 09:30:00,45.8,45.8,45.39,45.51,93352.0,45.4339,45.4339,45.0272,45.1462,93352.0
2023-03-28 09:35:00,45.52,45.52,45.23,45.27,66449.0,45.1562,45.1562,44.8685,44.9082,66449.0
2023-03-28 09:40:00,45.26,45.33,45.12,45.22,87066.0,44.8982,44.9677,44.7593,44.8586,87066.0
2023-03-28 09:45:00,45.21,45.35,45.18,45.33,68303.0,44.8486,44.9875,44.8189,44.9677,68303.0
2023-03-28 09:50:00,45.34,45.36,45.2,45.35,30948.0,44.9776,44.9974,44.8387,44.9875,30948.0
2023-03-28 09:55:00,45.36,45.36,45.14,45.21,37223.0,44.9974,44.9974,44.7792,44.8486,37223.0
2023-03-28 10:00:00,45.19,45.29,45.05,45.24,77704.0,44.8288,44.928,44.6899,44.8784,77704.0
2023-03-28 10:05:00,45.24,45.33,45.22,45.3,33454.0,44.8784,44.9677,44.8586,44.9379,33454.0
2023-03-28 10:10:00,45.29,45.41,45.29,45.36,43813.0,44.928,45.047,44.928,44.9974,43813.0
2023-03-28 10:15:00,45.37,45.46,45.32,45.43,27022.0,45.0074,45.0966,44.9578,45.0669,27022.0
2023-03-28 10:20:00,45.44,45.45,45.29,45.31,18817.0,45.0768,45.0867,44.928,44.9478,18817.0
2023-03-28 10:25:00,45.3,45.31,45.21,45.27,24136.0,44.9379,44.9478,44.8486,44.9082,24136.0
2023-03-28 10:30:00,45.3,45.3,44.88,44.89,86373.0,44.9379,44.9379,44.5213,44.5312,86373.0
2023-03-28 10:35:00,44.89,45.0,44.88,44.93,34506.0,44.5312,44.6403,44.5213,44.5709,34506.0
2023-03-28 10:40:00,44.93,45.0,44.91,44.94,16451.0,44.5709,44.6403,44.551,44.5808,16451.0
2023-03-28 10:45:00,44.92,45.02,44.92,45.01,14816.0,44.5609,44.6601,44.5609,44.6502,14816.0
2023-03-28 10:50:00,45.01,45.03,44.96,44.97,21045.0,44.6502,44.6701,44.6006,44.6105,21045.0
2023-03-28 10:55:00,44.98,45.01,44.91,44.93,21234.0,44.6205,44.6502,44.551,44.5709,21234.0
2023-03-28 11:00:00,44.93,45.13,44.92,45.11,103748.0,44.5709,44.7693,44.5609,44.7494,103748.0
2023-03-28 11:05:00,45.13,45.2,45.12,45.2,17123.0,44.7693,44.8387,44.7593,44.8387,17123.0
2023-03-28 11:10:00,45.16,45.23,45.11,45.23,15950.0,44.799,44.8685,44.7494,44.8685,15950.0
2023-03-28 11:15:00,45.23,45.29,45.23,45.25,23132.0,44.8685,44.928,44.8685,44.8883,23132.0
2023-03-28 11:20:00,45.26,45.29,45.2,45.22,16230.0,44.8982,44.928,44.8387,44.8586,16230.0
2023-03-28 11:25:00,45.22,45.33,45.18,45.27,47191.0,44.8586,44.9677,44.8189,44.9082,47191.0
2023-03-28 11:30:00,45.27,45.36,45.25,45.27,19223.0,44.9082,44.9974,44.8883,44.9082,19223.0
2023-03-28 11:35:00,45.28,45.39,45.25,45.36,11020.0,44.9181,45.0272,44.8883,44.9974,11020.0
2023-03-28 11:40:00,45.38,45.38,45.27,45.27,8577.0,45.0173,45.0173,44.9082,44.9082,8577.0
2023-03-28 11:45:00,45.26,45.28,45.23,45.25,16821.0,44.8982,44.9181,44.8685,44.8883,16821.0
2023-03-28 11:50:00,45.23,45.32,45.23,45.29,21612.0,44.8685,44.9578,44.8685,44.928,21612.0
2023-03-28 11:55:00,45.28,45.33,45.26,45.33,12958.0,44.9181,44.9677,44.8982,44.9677,12958.0
2023-03-28 12:00:00,45.33,45.36,45.27,45.27,15345.0,44.9677,44.9974,44.9082,44.9082,15345.0
2023-03-28 12:05:00,45.27,45.27,45.2,45.23,12301.0,44.9082,44.9082,44.8387,44.8685,12301.0
2023-03-28 12:10:00,45.22,45.22,45.11,45.16,10869.0,44.8586,44.8586,44.7494,44.799,10869.0
2023-03-28 12:15:00,45.17,45.17,45.04,45.1,19286.0,44.809,44.809,44.68,44.7395,19286.0
2023-03-28 12:20:00,45.1,45.15,45.08,45.11,34238.0,44.7395,44.7891,44.7197,44.7494,34238.0
2023-03-28 12:25:00,45.12,45.13,45.04,45.09,9085.0,44.7593,44.7693,44.68,44.7296,9085.0
2023-03-28 12:30:00,45.06,45.08,44.97,45.07,28145.0,44.6998,44.7197,44.6105,44.7097,28145.0
2023-03-28 12:35:00,45.07,45.13,45.07,45.1,6341.0,44.7097,44.7693,44.7097,44.7395,6341.0
2023-03-28 12:40:00,45.1,45.16,45.05,45.14,22592.0,44.7395,44.799,44.6899,44.7792,22592.0
2023-03-28 12:45:00,45.12,45.17,45.11,45.13,7365.0,44.7593,44.809,44.7494,44.7693,7365.0
2023-03-28 12:50:00,45.12,45.12,45.06,45.09,5843.0,44.7593,44.7593,44.6998,44.7296,5843.0
2023-03-28 12:55:00,45.08,45.11,45.06,45.08,12437.0,44.7197,44.7494,44.6998,44.7197,12437.0
2023-03-28 13:00:00,45.12,45.17,45.08,45.09,18195.0,44.7593,44.809,44.7197,44.7296,18195.0
2023-03-28 13:05:00,45.06,45.13,45.04,45.1,13537.0,44.6998,44.7693,44.68,44.7395,13537.0
2023-03-28 13:10:00,45.1,45.15,45.05,45.08,8949.0,44.7395,44.7891,44.6899,44.7197,8949.0
2023-03-28 13:15:00,45.07,45.16,45.03,45.16,13532.0,44.7097,44.799,44.6701,44.799,13532.0
2023-03-28 13:20:00,45.16,45.18,45.12,45.12,33857.0,44.799,44.8189,44.7593,44.7593,33857.0
2023-03-28 13:25:00,45.12,45.16,45.1,45.13,6402.0,44.7593,44.799,44.7395,44.7693,6402.0
2023-03-28 13:30:00,45.13,45.19,44.99,45.0,24646.0,44.7693,44.8288,44.6304,44.6403,24646.0
2023-03-28 13:35:00,44.99,45.0,44.92,44.94,26042.0,44.6304,44.6403,44.5609,44.5808,26042.0
2023-03-28 13:40:00,44.92,44.93,44.88,44.91,30871.0,44.5609,44.5709,44.5213,44.551,30871.0
2023-03-28 13:45:00,44.89,44.93,44.85,44.91,28795.0,44.5312,44.5709,44.4915,44.551,28795.0
2023-03-28 13:50:00,44.91,44.91,44.84,44.86,20365.0,44.551,44.551,44.4816,44.5014,20365.0
2023-03-28 13:55:00,44.84,44.86,44.77,44.8,33509.0,44.4816,44.5014,44.4121,44.4419,33509.0
2023-03-28 14:00:00,44.78,44.93,44.78,44.91,26254.0,44.4221,44.5709,44.4221,44.551,26254.0
2023-03-28 14:05:00,44.92,44.94,44.88,44.92,21451.0,44.5609,44.5808,44.5213,44.5609,21451.0
2023-03-28 14:10:00,44.91,44.95,44.88,44.94,12834.0,44.551,44.5907,44.5213,44.5808,12834.0
2023-03-28 14:15:00,44.95,44.99,44.94,44.95,10925.0,44.5907,44.6304,44.5808,44.5907,10925.0
2023-03-28 14:20:00,44.98,45.04,44.93,44.94,26968.0,44.6205,44.68,44.5709,44.5808,26968.0
2023-03-28 14:25:00,44.94,45.01,44.94,45.0,5315.0,44.5808,44.6502,44.5808,44.6403,5315.0
2023-03-28 14:30:00,45.0,45.01,44.92,44.94,15639.0,44.6403,44.6502,44.5609,44.5808,15639.0
2023-03-28 14:35:00,44.95,45.01,44.94,44.98,7203.0,44.5907,44.6502,44.5808,44.6205,7203.0
2023-03-28 14:40:00,45.0,45.06,44.98,45.03,11024.0,44.6403,44.6998,44.6205,44.6701,11024.0
2023-03-28 14:45:00,45.05,45.17,45.05,45.09,27987.0,44.6899,44.809,44.6899,44.7296,27987.0
2023-03-28 14:50:00,45.11,45.12,45.06,45.07,34473.0,44.7494,44.7593,44.6998,44.7097,34473.0
2023-03-28 14:55:00,45.09,45.12,45.03,45.11,12953.0,44.7296,44.7593,44.6701,44.7494,12953.0
2023-03-28 15:00:00,45.12,45.21,45.12,45.14,21603.0,44.7593,44.8486,44.7593,44.7792,21603.0
2023-03-28 15:05:00,45.15,45.22,45.14,45.2,9450.0,44.7891,44.8586,44.7792,44.8387,9450.0
2023-03-28 15:10:00,45.23,45.26,45.19,45.22,37707.0,44.8685,44.8982,44.8288,44.8586,37707.0
2023-03-28 15:15:00,45.23,45.26,45.16,45.21,54078.0,44.8685,44.8982,44.799,44.8486,54078.0
2023-03-28 15:20:00,45.2,45.26,45.18,45.2,46661.0,44.8387,44.8982,44.8189,44.8387,46661.0
2023-03-28 15:25:00,45.21,45.22,45.1,45.15,38701.0,44.8486,44.8586,44.7395,44.7891,38701.0
2023-03-28 15:30:00,45.13,45.22,45.07,45.2,27362.0,44.7693,44.8586,44.7097,44.8387,27362.0
2023-03-28 15:35:00,45.21,45.3,45.18,45.26,52327.0,44.8486,44.9379,44.8189,44.8982,52327.0
2023-03-28 15:40:00,45.24,45.3,45.24,45.26,14899.0,44.8784,44.9379,44.8784,44.8982,14899.0
2023-03-28 15:45:00,45.24,45.28,45.19,45.28,19241.0,44.8784,44.9181,44.8288,44.9181,19241.0
2023-03-28 15:50:00,45.29,45.46,45.28,45.39,115222.0,44.928,45.0966,44.9181,45.0272,115222.0
2023-03-28 15:55:00,45.39,45.48,45.34,45.47,95678.0,45.0272,45.1165,44.9776,45.1066,95678.0
2023-03-29 09:30:00,46.57,46.76,46.54,46.7,191287.0,46.1978,46.3862,46.168,46.3267,191287.0
2023-03-29 09:35:00,46.72,46.8,46.69,46.7,93581.0,46.3466,46.4259,46.3168,46.3267,93581.0
2023-03-29 09:40:00,46.71,46.77,46.66,46.72,90731.0,46.3366,46.3962,46.287,46.3466,90731.0
2023-03-29 09:45:00,46.75,46.85,46.63,46.75,162344.0,46.3763,46.4755,46.2573,46.3763,162344.0
2023-03-29 09:50:00,46.75,46.82,46.68,46.68,35475.0,46.3763,46.4458,46.3069,46.3069,35475.0
2023-03-29 09:55:00,46.7,46.77,46.66,46.77,31621.0,46.3267,46.3962,46.287,46.3962,31621.0
2023-03-29 10:00:00,46.79,46.88,46.74,46.86,77979.0,46.416,46.5053,46.3664,46.4854,77979.0
2023-03-29 10:05:00,46.86,46.87,46.71,46.73,59665.0,46.4854,46.4954,46.3366,46.3565,59665.0
2023-03-29 10:10:00,46.75,46.8,46.68,46.69,52510.0,46.3763,46.4259,46.3069,46.3168,52510.0
2023-03-29 10:15:00,46.68,46.77,46.64,46.74,11695.0,46.3069,46.3962,46.2672,46.3664,11695.0
2023-03-29 10:20:00,46.76,46.78,46.63,46.64,13118.0,46.3862,46.4061,46.2573,46.2672,13118.0
2023-03-29 10:25:00,46.64,46.65,46.53,46.59,46164.0,46.2672,46.2771,46.1581,46.2176,46164.0
2023-03-29 10:30:00,46.6,46.61,46.5,46.53,20553.0,46.2275,46.2374,46.1283,46.1581,20553.0
2023-03-29 10:35:00,46.55,46.55,46.42,46.46,22783.0,46.1779,46.1779,46.049,46.0886,22783.0
2023-03-29 10:40:00,46.47,46.54,46.42,46.49,37451.0,46.0986,46.168,46.049,46.1184,37451.0
2023-03-29 10:45:00,46.49,46.5,46.36,46.39,35717.0,46.1184,46.1283,45.9894,46.0192,35717.0
2023-03-29 10:50:00,46.4,46.42,46.34,46.37,13701.0,46.0291,46.049,45.9696,45.9994,13701.0
2023-03-29 10:55:00,46.39,46.45,46.33,46.37,11278.0,46.0192,46.0787,45.9597,45.9994,11278.0
2023-03-29 11:00:00,46.37,46.47,46.37,46.47,14284.0,45.9994,46.0986,45.9994,46.0986,14284.0
2023-03-29 11:05:00,46.47,46.55,46.46,46.54,23669.0,46.0986,46.1779,46.0886,46.168,23669.0
2023-03-29 11:10:00,46.52,46.55,46.47,46.47,8120.0,46.1482,46.1779,46.0986,46.0986,8120.0
2023-03-29 11:15:00,46.47,46.53,46.43,46.45,41065.0,46.0986,46.1581,46.0589,46.0787,41065.0
2023-03-29 11:20:00,46.46,46.64,46.45,46.61,70617.0,46.0886,46.2672,46.0787,46.2374,70617.0
2023-03-29 11:25:00,46.62,46.65,46.59,46.64,9760.0,46.2474,46.2771,46.2176,46.2672,9760.0
2023-03-29 11:30:00,46.65,46.73,46.63,46.7,35599.0,46.2771,46.3565,46.2573,46.3267,35599.0
2023-03-29 11:35:00,46.71,46.74,46.67,46.7,36786.0,46.3366,46.3664,46.297,46.3267,36786.0
2023-03-29 11:40:00,46.69,46.71,46.65,46.67,33813.0,46.3168,46.3366,46.2771,46.297,33813.0
2023-03-29 11:45:00,46.69,46.77,46.68,46.76,17378.0,46.3168,46.3962,46.3069,46.3862,17378.0
2023-03-29 11:50:00,46.77,46.78,46.71,46.75,19509.0,46.3962,46.4061,46.3366,46.3763,19509.0
2023-03-29 11:55:00,46.74,46.77,46.71,46.77,19094.0,46.3664,46.3962,46.3366,46.3962,19094.0
2023-03-29 12:00:00,46.78,46.8,46.74,46.75,14508.0,46.4061,46.4259,46.3664,46.3763,14508.0
2023-03-29 12:05:00,46.75,46.75,46.65,46.68,27563.0,46.3763,46.3763,46.2771,46.3069,27563.0
2023-03-29 12:10:00,46.7,46.82,46.68,46.82,33441.0,46.3267,46.4458,46.3069,46.4458,33441.0
2023-03-29 12:15:00,46.82,46.83,46.75,46.81,17475.0,46.4458,46.4557,46.3763,46.4358,17475.0
2023-03-29 12:20:00,46.82,46.86,46.81,46.84,10757.0,46.4458,46.4854,46.4358,46.4656,10757.0
2023-03-29 12:25:00,46.84,46.87,46.81,46.81,8213.0,46.4656,46.4954,46.4358,46.4358,8213.0
2023-03-29 12:30:00,46.81,46.84,46.81,46.81,16517.0,46.4358,46.4656,46.4358,46.4358,16517.0
2023-03-29 12:35:00,46.8,46.86,46.79,46.84,15109.0,46.4259,46.4854,46.416,46.4656,15109.0
2023-03-29 12:40:00,46.8,46.81,46.73,46.74,5887.0,46.4259,46.4358,46.3565,46.3664,5887.0
2023-03-29 12:45:00,46.75,46.75,46.64,46.7,36638.0,46.3763,46.3763,46.2672,46.3267,36638.0
2023-03-29 12:50:00,46.71,46.75,46.71,46.74,18768.0,46.3366,46.3763,46.3366,46.3664,18768.0
2023-03-29 12:55:00,46.73,46.73,46.59,46.62,10859.0,46.3565,46.3565,46.2176,46.2474,10859.0
2023-03-29 13:00:00,46.63,46.66,46.59,46.65,49907.0,46.2573,46.287,46.2176,46.2771,49907.0
2023-03-29 13:05:00,46.66,46.82,46.66,46.8,28480.0,46.287,46.4458,46.287,46.4259,28480.0
2023-03-29 13:10:00,46.83,46.85,46.81,46.84,24052.0,46.4557,46.4755,46.4358,46.4656,24052.0
2023-03-29 13:15:00,46.85,46.85,46.82,46.82,6452.0,46.4755,46.4755,46.4458,46.4458,6452.0
2023-03-29 13:20:00,46.81,46.85,46.81,46.84,19904.0,46.4358,46.4755,46.4358,46.4656,19904.0
2023-03-29 13:25:00,46.85,46.92,46.83,46.91,31135.0,46.4755,46.545,46.4557,46.535,31135.0
2023-03-29 13:30:00,46.89,46.9,46.76,46.77,15099.0,46.5152,46.5251,46.3862,46.3962,15099.0
2023-03-29 13:35:00,46.78,46.79,46.65,46.65,53225.0,46.4061,46.416,46.2771,46.2771,53225.0
2023-03-29 13:40:00,46.66,46.75,46.64,46.73,9684.0,46.287,46.3763,46.2672,46.3565,9684.0
2023-03-29 13:45:00,46.72,46.74,46.68,46.74,4256.0,46.3466,46.3664,46.3069,46.3664,4256.0
2023-03-29 13:50:00,46.74,46.77,46.69,46.69,13994.0,46.3664,46.3962,46.3168,46.3168,13994.0
2023-03-29 13:55:00,46.67,46.72,46.64,46.71,20716.0,46.297,46.3466,46.2672,46.3366,20716.0
2023-03-29 14:00:00,46.71,46.72,46.62,46.69,15724.0,46.3366,46.3466,46.2474,46.3168,15724.0
2023-03-29 14:05:00,46.71,46.77,46.66,46.75,18789.0,46.3366,46.3962,46.287,46.3763,18789.0
2023-03-29 14:10:00,46.75,46.78,46.72,46.77,18571.0,46.3763,46.4061,46.3466,46.3962,18571.0
2023-03-29 14:15:00,46.75,46.75,46.66,46.72,11793.0,46.3763,46.3763,46.287,46.3466,11793.0
2023-03-29 14:20:00,46.7,46.78,46.68,46.75,12666.0,46.3267,46.4061,46.3069,46.3763,12666.0
2023-03-29 14:25:00,46.76,46.8,46.75,46.8,10606.0,46.3862,46.4259,46.3763,46.4259,10606.0
2023-03-29 14:30:00,46.8,46.83,46.77,46.82,18941.0,46.4259,46.4557,46.3962,46.4458,18941.0
2023-03-29 14:35:00,46.84,46.9,46.83,46.88,26079.0,46.4656,46.5251,46.4557,46.5053,26079.0
2023-03-29 14:40:00,46.89,46.91,46.84,46.9,11140.0,46.5152,46.535,46.4656,46.5251,11140.0
2023-03-29 14:45:00,46.9,46.94,46.86,46.92,24393.0,46.5251,46.5648,46.4854,46.545,24393.0
2023-03-29 14:50:00,46.94,47.02,46.83,47.01,134685.0,46.5648,46.6442,46.4557,46.6342,134685.0
2023-03-29 14:55:00,47.01,47.03,46.99,47.0,17514.0,46.6342,46.6541,46.6144,46.6243,17514.0
2023-03-29 15:00:00,47.02,47.05,46.9,47.0,144746.0,46.6442,46.6739,46.5251,46.6243,144746.0
2023-03-29 15:05:00,46.99,47.04,46.95,47.04,10842.0,46.6144,46.664,46.5747,46.664,10842.0
2023-03-29 15:10:00,47.02,47.09,46.98,47.08,31630.0,46.6442,46.7136,46.6045,46.7037,31630.0
2023-03-29 15:15:00,47.07,47.22,47.07,47.2,35782.0,46.6938,46.8426,46.6938,46.8227,35782.0
2023-03-29 15:20:00,47.2,47.24,47.17,47.18,33758.0,46.8227,46.8624,46.793,46.8029,33758.0
2023-03-29 15:25:00,47.18,47.24,47.16,47.23,57022.0,46.8029,46.8624,46.783,46.8525,57022.0
2023-03-29 15:30:00,47.22,47.23,47.17,47.21,61185.0,46.8426,46.8525,46.793,46.8326,61185.0
2023-03-29 15:35:00,47.2,47.2,47.14,47.16,34621.0,46.8227,46.8227,46.7632,46.783,34621.0
2023-03-29 15:40:00,47.16,47.22,47.12,47.2,49038.0,46.783,46.8426,46.7434,46.8227,49038.0
2023-03-29 15:45:00,47.19,47.29,47.18,47.27,92376.0,46.8128,46.912,46.8029,46.8922,92376.0
2023-03-29 15:50:00,47.27,47.31,47.16,47.16,83705.0,46.8922,46.9318,46.783,46.783,83705.0
2023-03-29 15:55:00,47.16,47.16,47.03,47.13,168217.0,46.783,46.783,46.6541,46.7533,168217.0
2023-03-30 09:30:00,47.86,47.94,47.7,47.82,275163.0,47.4774,47.5568,47.3187,47.4378,275163.0
2023-03-30 09:35:00,47.82,47.83,47.67,47.69,31470.0,47.4378,47.4477,47.289,47.3088,31470.0
2023-03-30 09:40:00,47.69,47.83,47.65,47.71,52822.0,47.3088,47.4477,47.2691,47.3286,52822.0
2023-03-30 09:45:00,47.7,47.82,47.69,47.81,39619.0,47.3187,47.4378,47.3088,47.4278,39619.0
2023-03-30 09:50:00,47.83,47.84,47.69,47.8,29738.0,47.4477,47.4576,47.3088,47.4179,29738.0
2023-03-30 09:55:00,47.81,47.95,47.78,47.95,24785.0,47.4278,47.5667,47.3981,47.5667,24785.0
2023-03-30 10:00:00,47.95,48.06,47.89,47.89,94425.0,47.5667,47.6759,47.5072,47.5072,94425.0
2023-03-30 10:05:00,47.86,47.86,47.72,47.74,54461.0,47.4774,47.4774,47.3386,47.3584,54461.0
2023-03-30 10:10:00,47.73,47.74,47.58,47.67,97876.0,47.3485,47.3584,47.1997,47.289,97876.0
2023-03-30 10:15:00,47.68,47.74,47.63,47.74,39953.0,47.2989,47.3584,47.2493,47.3584,39953.0
2023-03-30 10:20:00,47.74,47.95,47.73,47.94,68325.0,47.3584,47.5667,47.3485,47.5568,68325.0
2023-03-30 10:25:00,47.95,48.11,47.91,48.05,57011.0,47.5667,47.7255,47.527,47.6659,57011.0
2023-03-30 10:30:00,48.04,48.15,47.94,47.97,60385.0,47.656,47.7651,47.5568,47.5866,60385.0
2023-03-30 10:35:00,47.97,48.01,47.91,48.01,17145.0,47.5866,47.6262,47.527,47.6262,17145.0
2023-03-30 10:40:00,47.99,48.06,47.97,47.99,15924.0,47.6064,47.6759,47.5866,47.6064,15924.0
2023-03-30 10:45:00,47.99,48.01,47.89,47.9,18235.0,47.6064,47.6262,47.5072,47.5171,18235.0
2023-03-30 10:50:00,47.9,48.0,47.85,47.96,23920.0,47.5171,47.6163,47.4675,47.5766,23920.0
2023-03-30 10:55:00,47.97,48.03,47.93,47.98,34925.0,47.5866,47.6461,47.5469,47.5965,34925.0
2023-03-30 11:00:00,47.98,48.02,47.93,48.0,6118.0,47.5965,47.6362,47.5469,47.6163,6118.0
2023-03-30 11:05:00,48.01,48.1,48.01,48.07,4435.0,47.6262,47.7155,47.6262,47.6858,4435.0
2023-03-30 11:10:00,48.06,48.17,48.0,48.03,46416.0,47.6759,47.785,47.6163,47.6461,46416.0
2023-03-30 11:15:00,48.01,48.09,47.97,48.07,13961.0,47.6262,47.7056,47.5866,47.6858,13961.0
2023-03-30 11:20:00,48.1,48.13,47.97,47.97,21668.0,47.7155,47.7453,47.5866,47.5866,21668.0
2023-03-30 11:25:00,47.97,47.97,47.91,47.95,18237.0,47.5866,47.5866,47.527,47.5667,18237.0
2023-03-30 11:30:00,47.92,47.93,47.82,47.89,22327.0,47.537,47.5469,47.4378,47.5072,22327.0
2023-03-30 11:35:00,47.9,47.94,47.87,47.93,12536.0,47.5171,47.5568,47.4874,47.5469,12536.0
2023-03-30 11:40:00,47.93,47.99,47.91,47.99,12393.0,47.5469,47.6064,47.527,47.6064,12393.0
2023-03-30 11:45:00,47.98,47.99,47.84,47.85,59861.0,47.5965,47.6064,47.4576,47.4675,59861.0
2023-03-30 11:50:00,47.85,47.89,47.84,47.89,18530.0,47.4675,47.5072,47.4576,47.5072,18530.0
2023-03-30 11:55:00,47.89,47.97,47.88,47.91,11402.0,47.5072,47.5866,47.4973,47.527,11402.0
2023-03-30 12:00:00,47.92,47.92,47.82,47.91,9468.0,47.537,47.537,47.4378,47.527,9468.0
2023-03-30 12:05:00,47.91,47.96,47.87,47.96,3612.0,47.527,47.5766,47.4874,47.5766,3612.0
2023-03-30 12:10:00,47.94,47.96,47.9,47.9,4888.0,47.5568,47.5766,47.5171,47.5171,4888.0
2023-03-30 12:15:00,47.9,47.9,47.79,47.83,19969.0,47.5171,47.5171,47.408,47.4477,19969.0
2023-03-30 12:20:00,47.85,47.85,47.75,47.79,51539.0,47.4675,47.4675,47.3683,47.408,51539.0
2023-03-30 12:25:00,47.8,47.88,47.8,47.86,10548.0,47.4179,47.4973,47.4179,47.4774,10548.0
2023-03-30 12:30:00,47.83,47.86,47.78,47.8,21325.0,47.4477,47.4774,47.3981,47.4179,21325.0
2023-03-30 12:35:00,47.8,47.8,47.69,47.78,35363.0,47.4179,47.4179,47.3088,47.3981,35363.0
2023-03-30 12:40:00,47.72,47.82,47.7,47.72,56010.0,47.3386,47.4378,47.3187,47.3386,56010.0
2023-03-30 12:45:00,47.73,47.74,47.64,47.66,45556.0,47.3485,47.3584,47.2592,47.279,45556.0
2023-03-30 12:50:00,47.65,47.78,47.65,47.77,15237.0,47.2691,47.3981,47.2691,47.3882,15237.0
2023-03-30 12:55:00,47.79,47.82,47.72,47.72,35298.0,47.408,47.4378,47.3386,47.3386,35298.0
2023-03-30 13:00:00,47.72,47.77,47.67,47.76,15908.0,47.3386,47.3882,47.289,47.3782,15908.0
2023-03-30 13:05:00,47.77,47.81,47.74,47.79,5648.0,47.3882,47.4278,47.3584,47.408,5648.0
2023-03-30 13:10:00,47.8,47.82,47.75,47.81,19595.0,47.4179,47.4378,47.3683,47.4278,19595.0
2023-03-30 13:15:00,47.81,47.81,47.74,47.77,8742.0,47.4278,47.4278,47.3584,47.3882,8742.0
2023-03-30 13:20:00,47.77,47.85,47.72,47.74,56052.0,47.3882,47.4675,47.3386,47.3584,56052.0
2023-03-30 13:25:00,47.75,47.76,47.69,47.71,8410.0,47.3683,47.3782,47.3088,47.3286,8410.0
2023-03-30 13:30:00,47.68,47.69,47.61,47.64,50750.0,47.2989,47.3088,47.2294,47.2592,50750.0
2023-03-30 13:35:00,47.64,47.65,47.53,47.54,91060.0,47.2592,47.2691,47.1501,47.16,91060.0
2023-03-30 13:40:00,47.52,47.56,47.45,47.55,48672.0,47.1402,47.1798,47.0707,47.1699,48672.0
2023-03-30 13:45:00,47.53,47.53,47.46,47.53,19438.0,47.1501,47.1501,47.0806,47.1501,19438.0
2023-03-30 13:50:00,47.54,47.58,47.5,47.58,17606.0,47.16,47.1997,47.1203,47.1997,17606.0
2023-03-30 13:55:00,47.59,47.62,47.54,47.6,29823.0,47.2096,47.2394,47.16,47.2195,29823.0
2023-03-30 14:00:00,47.6,47.68,47.57,47.67,22017.0,47.2195,47.2989,47.1898,47.289,22017.0
2023-03-30 14:05:00,47.67,47.7,47.66,47.66,15562.0,47.289,47.3187,47.279,47.279,15562.0
2023-03-30 14:10:00,47.66,47.68,47.61,47.67,23160.0,47.279,47.2989,47.2294,47.289,23160.0
2023-03-30 14:15:00,47.67,47.72,47.63,47.69,23104.0,47.289,47.3386,47.2493,47.3088,23104.0
2023-03-30 14:20:00,47.68,47.78,47.67,47.78,51478.0,47.2989,47.3981,47.289,47.3981,51478.0
2023-03-30 14:25:00,47.78,47.85,47.78,47.83,18638.0,47.3981,47.4675,47.3981,47.4477,18638.0
2023-03-30 14:30:00,47.83,47.91,47.83,47.88,45144.0,47.4477,47.527,47.4477,47.4973,45144.0
2023-03-30 14:35:00,47.89,47.94,47.81,47.85,87893.0,47.5072,47.5568,47.4278,47.4675,87893.0
2023-03-30 14:40:00,47.86,47.87,47.81,47.81,33546.0,47.4774,47.4874,47.4278,47.4278,33546.0
2023-03-30 14:45:00,47.82,47.86,47.8,47.85,62173.0,47.4378,47.4774,47.4179,47.4675,62173.0
2023-03-30 14:50:00,47.84,47.85,47.78,47.83,9757.0,47.4576,47.4675,47.3981,47.4477,9757.0
2023-03-30 14:55:00,47.85,47.86,47.82,47.86,3500.0,47.4675,47.4774,47.4378,47.4774,3500.0
2023-03-30 15:00:00,47.85,47.91,47.82,47.91,42026.0,47.4675,47.527,47.4378,47.527,42026.0
2023-03-30 15:05:00,47.9,47.92,47.78,47.83,48822.0,47.5171,47.537,47.3981,47.4477,48822.0
2023-03-30 15:10:00,47.83,47.87,47.79,47.86,30307.0,47.4477,47.4874,47.408,47.4774,30307.0
2023-03-30 15:15:00,47.85,47.87,47.82,47.86,9045.0,47.4675,47.4874,47.4378,47.4774,9045.0
2023-03-30 15:20:00,47.88,47.93,47.87,47.91,57615.0,47.4973,47.5469,47.4874,47.527,57615.0
2023-03-30 15:25:00,47.94,47.98,47.93,47.96,26923.0,47.5568,47.5965,47.5469,47.5766,26923.0
2023-03-30 15:30:00,47.97,48.01,47.94,47.98,353647.0,47.5866,47.6262,47.5568,47.5965,353647.0
2023-03-30 15:35:00,47.97,48.04,47.95,48.01,36733.0,47.5866,47.656,47.5667,47.6262,36733.0
2023-03-30 15:40:00,48.01,48.03,47.96,47.99,78323.0,47.6262,47.6461,47.5766,47.6064,78323.0
2023-03-30 15:45:00,47.99,47.99,47.9,47.9,268060.0,47.6064,47.6064,47.5171,47.5171,268060.0
2023-03-30 15:50:00,47.9,47.99,47.9,47.97,286193.0,47.5171,47.6064,47.5171,47.5866,286193.0
2023-03-30 15:55:00,47.96,47.99,47.92,47.99,132016.0,47.5766,47.6064,47.537,47.6064,132016.0
2023-03-31 09:30:00,48.04,48.28,47.97,48.28,131317.0,47.656,47.8941,47.5866,47.8941,131317.0
2023-03-31 09:35:00,48.29,48.35,48.22,48.26,53144.0,47.904,47.9635,47.8346,47.8743,53144.0
2023-03-31 09:40:00,48.26,48.39,48.26,48.33,77776.0,47.8743,48.0032,47.8743,47.9437,77776.0
2023-03-31 09:45:00,48.37,48.48,48.32,48.46,64556.0,47.9834,48.0925,47.9338,48.0727,64556.0
2023-03-31 09:50:00,48.47,48.49,48.42,48.45,63582.0,48.0826,48.1024,48.033,48.0627,63582.0
2023-03-31 09:55:00,48.46,48.48,48.38,48.4,69113.0,48.0727,48.0925,47.9933,48.0131,69113.0
2023-03-31 10:00:00,48.42,48.52,48.37,48.41,71428.0,48.033,48.1322,47.9834,48.0231,71428.0
2023-03-31 10:05:00,48.42,48.46,48.34,48.38,48608.0,48.033,48.0727,47.9536,47.9933,48608.0
2023-03-31 10:10:00,48.37,48.44,48.34,48.39,52849.0,47.9834,48.0528,47.9536,48.0032,52849.0
2023-03-31 10:15:00,48.39,48.46,48.39,48.44,52784.0,48.0032,48.0727,48.0032,48.0528,52784.0
2023-03-31 10:20:00,48.44,48.51,48.41,48.45,78016.0,48.0528,48.1223,48.0231,48.0627,78016.0
2023-03-31 10:25:00,48.45,48.55,48.39,48.45,93994.0,48.0627,48.1619,48.0032,48.0627,93994.0
2023-03-31 10:30:00,48.44,48.59,48.43,48.59,36148.0,48.0528,48.2016,48.0429,48.2016,36148.0
2023-03-31 10:35:00,48.6,48.67,48.59,48.65,36445.0,48.2115,48.281,48.2016,48.2611,36445.0
2023-03-31 10:40:00,48.65,48.73,48.65,48.72,21949.0,48.2611,48.3405,48.2611,48.3306,21949.0
2023-03-31 10:45:00,48.73,48.74,48.66,48.68,12378.0,48.3405,48.3504,48.2711,48.2909,12378.0
2023-03-31 10:50:00,48.66,48.66,48.56,48.62,22747.0,48.2711,48.2711,48.1719,48.2314,22747.0
2023-03-31 10:55:00,48.62,48.66,48.61,48.65,8909.0,48.2314,48.2711,48.2215,48.2611,8909.0
2023-03-31 11:00:00,48.67,48.68,48.64,48.65,27770.0,48.281,48.2909,48.2512,48.2611,27770.0
2023-03-31 11:05:00,48.65,48.67,48.61,48.61,18602.0,48.2611,48.281,48.2215,48.2215,18602.0
2023-03-31 11:10:00,48.62,48.64,48.59,48.63,28536.0,48.2314,48.2512,48.2016,48.2413,28536.0
2023-03-31 11:15:00,48.64,48.71,48.61,48.68,19588.0,48.2512,48.3207,48.2215,48.2909,19588.0
2023-03-31 11:20:00,48.69,48.81,48.68,48.8,30325.0,48.3008,48.4199,48.2909,48.4099,30325.0
2023-03-31 11:25:00,48.81,48.82,48.74,48.74,10457.0,48.4199,48.4298,48.3504,48.3504,10457.0
2023-03-31 11:30:00,48.75,48.76,48.7,48.76,6781.0,48.3603,48.3703,48.3107,48.3703,6781.0
2023-03-31 11:35:00,48.79,48.82,48.76,48.79,22865.0,48.4,48.4298,48.3703,48.4,22865.0
2023-03-31 11:40:00,48.79,48.82,48.77,48.81,8796.0,48.4,48.4298,48.3802,48.4199,8796.0
2023-03-31 11:45:00,48.8,48.83,48.75,48.8,15366.0,48.4099,48.4397,48.3603,48.4099,15366.0
2023-03-31 11:50:00,48.79,48.89,48.79,48.84,18114.0,48.4,48.4992,48.4,48.4496,18114.0
2023-03-31 11:55:00,48.84,48.92,48.84,48.92,18563.0,48.4496,48.529,48.4496,48.529,18563.0
2023-03-31 12:00:00,48.91,48.96,48.88,48.96,40519.0,48.5191,48.5687,48.4893,48.5687,40519.0
2023-03-31 12:05:00,48.94,48.95,48.88,48.9,7167.0,48.5488,48.5587,48.4893,48.5091,7167.0
2023-03-31 12:10:00,48.91,48.94,48.91,48.92,10996.0,48.5191,48.5488,48.5191,48.529,10996.0
2023-03-31 12:15:00,48.92,48.96,48.9,48.96,15502.0,48.529,48.5687,48.5091,48.5687,15502.0
2023-03-31 12:20:00,48.96,48.99,48.93,48.97,18703.0,48.5687,48.5984,48.5389,48.5786,18703.0
2023-03-31 12:25:00,48.97,49.09,48.97,49.09,65791.0,48.5786,48.6976,48.5786,48.6976,65791.0
2023-03-31 12:30:00,49.08,49.1,49.03,49.05,18114.0,48.6877,48.7075,48.6381,48.6579,18114.0
2023-03-31 12:35:00,49.04,49.05,49.02,49.02,20163.0,48.648,48.6579,48.6282,48.6282,20163.0
2023-03-31 12:40:00,49.02,49.11,49.02,49.06,42265.0,48.6282,48.7175,48.6282,48.6679,42265.0
2023-03-31 12:45:00,49.04,49.08,49.01,49.08,7629.0,48.648,48.6877,48.6183,48.6877,7629.0
2023-03-31 12:50:00,49.08,49.11,49.01,49.01,9801.0,48.6877,48.7175,48.6183,48.6183,9801.0
2023-03-31 12:55:00,49.03,49.04,49.01,49.02,8789.0,48.6381,48.648,48.6183,48.6282,8789.0
2023-03-31 13:00:00,49.02,49.04,48.94,48.94,14887.0,48.6282,48.648,48.5488,48.5488,14887.0
2023-03-31 13:05:00,48.94,49.02,48.92,49.01,35709.0,48.5488,48.6282,48.529,48.6183,35709.0
2023-03-31 13:10:00,49.01,49.04,48.96,49.03,50557.0,48.6183,48.648,48.5687,48.6381,50557.0
2023-03-31 13:15:00,49.02,49.09,49.0,49.04,39146.0,48.6282,48.6976,48.6083,48.648,39146.0
2023-03-31 13:20:00,49.04,49.06,49.02,49.05,12744.0,48.648,48.6679,48.6282,48.6579,12744.0
2023-03-31 13:25:00,49.04,49.05,48.98,48.98,8600.0,48.648,48.6579,48.5885,48.5885,8600.0
2023-03-31 13:30:00,48.99,49.01,48.93,48.96,8250.0,48.5984,48.6183,48.5389,48.5687,8250.0
2023-03-31 13:35:00,48.95,48.96,48.92,48.95,7122.0,48.5587,48.5687,48.529,48.5587,7122.0
2023-03-31 13:40:00,48.94,48.98,48.88,48.9,10083.0,48.5488,48.5885,48.4893,48.5091,10083.0
2023-03-31 13:45:00,48.93,48.95,48.9,48.93,22601.0,48.5389,48.5587,48.5091,48.5389,22601.0
2023-03-31 13:50:00,48.91,48.95,48.9,48.93,11113.0,48.5191,48.5587,48.5091,48.5389,11113.0
2023-03-31 13:55:00,48.94,49.05,48.92,49.05,12613.0,48.5488,48.6579,48.529,48.6579,12613.0
2023-03-31 14:00:00,49.03,49.12,49.03,49.1,18598.0,48.6381,48.7274,48.6381,48.7075,18598.0
2023-03-31 14:05:00,49.12,49.19,49.11,49.15,19509.0,48.7274,48.7968,48.7175,48.7571,19509.0
2023-03-31 14:10:00,49.17,49.19,49.13,49.14,11750.0,48.777,48.7968,48.7373,48.7472,11750.0
2023-03-31 14:15:00,49.15,49.15,49.07,49.07,17755.0,48.7571,48.7571,48.6778,48.6778,17755.0
2023-03-31 14:20:00,49.07,49.1,49.02,49.05,11308.0,48.6778,48.7075,48.6282,48.6579,11308.0
2023-03-31 14:25:00,49.06,49.07,49.0,49.06,15867.0,48.6679,48.6778,48.6083,48.6679,15867.0
2023-03-31 14:30:00,49.04,49.09,49.01,49.08,7200.0,48.648,48.6976,48.6183,48.6877,7200.0
2023-03-31 14:35:00,49.09,49.11,49.06,49.07,9113.0,48.6976,48.7175,48.6679,48.6778,9113.0
2023-03-31 14:40:00,49.09,49.14,49.07,49.11,20451.0,48.6976,48.7472,48.6778,48.7175,20451.0
2023-03-31 14:45:00,49.09,49.12,49.05,49.12,29535.0,48.6976,48.7274,48.6579,48.7274,29535.0
2023-03-31 14:50:00,49.13,49.17,49.08,49.17,15541.0,48.7373,48.777,48.6877,48.777,15541.0
2023-03-31 14:55:00,49.17,49.17,49.09,49.17,10415.0,48.777,48.777,48.6976,48.777,10415.0
2023-03-31 15:00:00,49.17,49.32,49.17,49.32,56819.0,48.777,48.9258,48.777,48.9258,56819.0
2023-03-31 15:05:00,49.31,49.35,49.26,49.35,49312.0,48.9159,48.9555,48.8663,48.9555,49312.0
2023-03-31 15:10:00,49.34,49.37,49.28,49.3,50701.0,48.9456,48.9754,48.8861,48.9059,50701.0
2023-03-31 15:15:00,49.3,49.39,49.3,49.39,71897.0,48.9059,48.9952,48.9059,48.9952,71897.0
2023-03-31 15:20:00,49.39,49.51,49.38,49.51,78664.0,48.9952,49.1143,48.9853,49.1143,78664.0
2023-03-31 15:25:00,49.5,49.56,49.48,49.55,35532.0,49.1043,49.1639,49.0845,49.1539,35532.0
2023-03-31 15:30:00,49.54,49.58,49.47,49.51,27679.0,49.144,49.1837,49.0746,49.1143,27679.0
2023-03-31 15:35:00,49.49,49.5,49.33,49.33,163824.0,49.0944,49.1043,48.9357,48.9357,163824.0
2023-03-31 15:40:00,49.33,49.35,49.28,49.29,60773.0,48.9357,48.9555,48.8861,48.896,60773.0
2023-03-31 15:45:00,49.29,49.35,49.26,49.29,77499.0,48.896,48.9555,48.8663,48.896,77499.0
2023-03-31 15:50:00,49.3,49.44,49.22,49.43,204193.0,48.9059,49.0448,48.8266,49.0349,204193.0
2023-03-31 15:55:00,49.44,49.63,49.44,49.55,211381.0,49.0448,49.2333,49.0448,49.1539,211381.0
2023-04-03 09:30:00,48.89,49.12,48.81,49.1,141752.0,48.4992,48.7274,48.4199,48.7075,141752.0
2023-04-03 09:35:00,49.1,49.17,49.05,49.13,48619.0,48.7075,48.777,48.6579,48.7373,48619.0
2023-04-03 09:40:00,49.14,49.16,49.03,49.03,67455.0,48.7472,48.7671,48.6381,48.6381,67455.0
2023-04-03 09:45:00,49.02,49.26,48.99,49.26,42781.0,48.6282,48.8663,48.5984,48.8663,42781.0
2023-04-03 09:50:00,49.26,49.27,49.05,49.05,48193.0,48.8663,48.8762,48.6579,48.6579,48193.0
2023-04-03 09:55:00,49.04,49.05,48.95,49.01,58212.0,48.648,48.6579,48.5587,48.6183,58212.0
2023-04-03 10:00:00,49.02,49.24,49.02,49.14,113900.0,48.6282,48.8464,48.6282,48.7472,113900.0
2023-04-03 10:05:00,49.15,49.16,48.94,49.03,186803.0,48.7571,48.7671,48.5488,48.6381,186803.0
2023-04-03 10:10:00,49.02,49.08,48.93,49.08,44684.0,48.6282,48.6877,48.5389,48.6877,44684.0
2023-04-03 10:15:00,49.08,49.17,49.06,49.14,28837.0,48.6877,48.777,48.6679,48.7472,28837.0
2023-04-03 10:20:00,49.16,49.32,49.1,49.3,42208.0,48.7671,48.9258,48.7075,48.9059,42208.0
2023-04-03 10:25:00,49.32,49.32,49.22,49.28,20631.0,48.9258,48.9258,48.8266,48.8861,20631.0
2023-04-03 10:30:00,49.29,49.32,49.19,49.27,22289.0,48.896,48.9258,48.7968,48.8762,22289.0
2023-04-03 10:35:00,49.28,49.28,49.08,49.11,33020.0,48.8861,48.8861,48.6877,48.7175,33020.0
2023-04-03 10:40:00,49.09,49.15,49.05,49.09,152006.0,48.6976,48.7571,48.6579,48.6976,152006.0
2023-04-03 10:45:00,49.08,49.11,48.84,48.88,87690.0,48.6877,48.7175,48.4496,48.4893,87690.0
2023-04-03 10:50:00,48.87,48.88,48.69,48.75,71727.0,48.4794,48.4893,48.3008,48.3603,71727.0
2023-04-03 10:55:00,48.75,48.79,48.66,48.66,99928.0,48.3603,48.4,48.2711,48.2711,99928.0
2023-04-03 11:00:00,48.66,48.74,48.65,48.66,49861.0,48.2711,48.3504,48.2611,48.2711,49861.0
2023-04-03 11:05:00,48.65,48.7,48.57,48.61,28852.0,48.2611,48.3107,48.1818,48.2215,28852.0
2023-04-03 11:10:00,48.6,48.6,48.48,48.56,47472.0,48.2115,48.2115,48.0925,48.1719,47472.0
2023-04-03 11:15:00,48.55,48.71,48.53,48.71,39505.0,48.1619,48.3207,48.1421,48.3207,39505.0
2023-04-03 11:20:00,48.69,48.75,48.68,48.73,14681.0,48.3008,48.3603,48.2909,48.3405,14681.0
2023-04-03 11:25:00,48.71,48.76,48.69,48.71,12815.0,48.3207,48.3703,48.3008,48.3207,12815.0
2023-04-03 11:30:00,48.69,48.77,48.67,48.67,22672.0,48.3008,48.3802,48.281,48.281,22672.0
2023-04-03 11:35:00,48.71,48.75,48.63,48.65,10305.0,48.3207,48.3603,48.2413,48.2611,10305.0
2023-04-03 11:40:00,48.67,48.67,48.56,48.58,39028.0,48.281,48.281,48.1719,48.1917,39028.0
2023-04-03 11:45:00,48.56,48.7,48.56,48.7,18945.0,48.1719,48.3107,48.1719,48.3107,18945.0
2023-04-03 11:50:00,48.7,48.7,48.63,48.65,8073.0,48.3107,48.3107,48.2413,48.2611,8073.0
2023-04-03 11:55:00,48.69,48.72,48.67,48.72,6528.0,48.3008,48.3306,48.281,48.3306,6528.0
2023-04-03 12:00:00,48.73,48.79,48.67,48.78,13039.0,48.3405,48.4,48.281,48.3901,13039.0
2023-04-03 12:05:00,48.76,48.82,48.73,48.8,8687.0,48.3703,48.4298,48.3405,48.4099,8687.0
2023-04-03 12:10:00,48.78,48.86,48.78,48.84,6792.0,48.3901,48.4695,48.3901,48.4496,6792.0
2023-04-03 12:15:00,48.86,48.88,48.8,48.83,8890.0,48.4695,48.4893,48.4099,48.4397,8890.0
2023-04-03 12:20:00,48.85,48.87,48.76,48.82,10340.0,48.4595,48.4794,48.3703,48.4298,10340.0
2023-04-03 12:25:00,48.8,48.84,48.74,48.74,14881.0,48.4099,48.4496,48.3504,48.3504,14881.0
2023-04-03 12:30:00,48.74,48.78,48.7,48.78,6822.0,48.3504,48.3901,48.3107,48.3901,6822.0
2023-04-03 12:35:00,48.79,48.79,48.76,48.78,6834.0,48.4,48.4,48.3703,48.3901,6834.0
2023-04-03 12:40:00,48.78,48.78,48.7,48.71,9350.0,48.3901,48.3901,48.3107,48.3207,9350.0
2023-04-03 12:45:00,48.71,48.77,48.7,48.74,4665.0,48.3207,48.3802,48.3107,48.3504,4665.0
2023-04-03 12:50:00,48.74,48.77,48.64,48.65,5493.0,48.3504,48.3802,48.2512,48.2611,5493.0
2023-04-03 12:55:00,48.64,48.68,48.61,48.63,8351.0,48.2512,48.2909,48.2215,48.2413,8351.0
2023-04-03 13:00:00,48.6,48.6,48.51,48.59,18237.0,48.2115,48.2115,48.1223,48.2016,18237.0
2023-04-03 13:05:00,48.59,48.64,48.52,48.63,18755.0,48.2016,48.2512,48.1322,48.2413,18755.0
2023-04-03 13:10:00,48.64,48.66,48.62,48.63,8755.0,48.2512,48.2711,48.2314,48.2413,8755.0
2023-04-03 13:15:00,48.6,48.64,48.58,48.63,25050.0,48.2115,48.2512,48.1917,48.2413,25050.0
2023-04-03 13:20:00,48.63,48.67,48.6,48.65,32685.0,48.2413,48.281,48.2115,48.2611,32685.0
2023-04-03 13:25:00,48.64,48.66,48.52,48.53,17774.0,48.2512,48.2711,48.1322,48.1421,17774.0
2023-04-03 13:30:00,48.53,48.62,48.5,48.6,17559.0,48.1421,48.2314,48.1123,48.2115,17559.0
2023-04-03 13:35:00,48.6,48.69,48.59,48.65,49586.0,48.2115,48.3008,48.2016,48.2611,49586.0
2023-04-03 13:40:00,48.65,48.65,48.57,48.58,15988.0,48.2611,48.2611,48.1818,48.1917,15988.0
2023-04-03 13:45:00,48.58,48.59,48.51,48.54,11677.0,48.1917,48.2016,48.1223,48.152,11677.0
2023-04-03 13:50:00,48.54,48.56,48.51,48.55,708623.0,48.152,48.1719,48.1223,48.1619,708623.0
2023-04-03 13:55:00,48.55,48.65,48.52,48.63,85121.0,48.1619,48.2611,48.1322,48.2413,85121.0
2023-04-03 14:00:00,48.62,48.65,48.57,48.58,12861.0,48.2314,48.2611,48.1818,48.1917,12861.0
2023-04-03 14:05:00,48.57,48.62,48.55,48.55,7751.0,48.1818,48.2314,48.1619,48.1619,7751.0
2023-04-03 14:10:00,48.54,48.62,48.53,48.57,12791.0,48.152,48.2314,48.1421,48.1818,12791.0
2023-04-03 14:15:00,48.58,48.6,48.53,48.6,11431.0,48.1917,48.2115,48.1421,48.2115,11431.0
2023-04-03 14:20:00,48.59,48.64,48.56,48.64,12610.0,48.2016,48.2512,48.1719,48.2512,12610.0
2023-04-03 14:25:00,48.65,48.71,48.64,48.69,31443.0,48.2611,48.3207,48.2512,48.3008,31443.0
2023-04-03 14:30:00,48.7,48.77,48.68,48.77,28005.0,48.3107,48.3802,48.2909,48.3802,28005.0
2023-04-03 14:35:00,48.77,48.9,48.77,48.87,24640.0,48.3802,48.5091,48.3802,48.4794,24640.0
2023-04-03 14:40:00,48.88,48.9,48.85,48.86,24301.0,48.4893,48.5091,48.4595,48.4695,24301.0
2023-04-03 14:45:00,48.86,48.96,48.86,48.93,24278.0,48.4695,48.5687,48.4695,48.5389,24278.0
2023-04-03 14:50:00,48.93,49.02,48.93,48.98,43487.0,48.5389,48.6282,48.5389,48.5885,43487.0
2023-04-03 14:55:00,48.97,49.02,48.97,49.01,16723.0,48.5786,48.6282,48.5786,48.6183,16723.0
2023-04-03 15:00:00,49.01,49.09,48.98,49.02,39911.0,48.6183,48.6976,48.5885,48.6282,39911.0
2023-04-03 15:05:00,49.02,49.07,49.0,49.05,20645.0,48.6282,48.6778,48.6083,48.6579,20645.0
2023-04-03 15:10:00,49.06,49.12,49.04,49.09,24992.0,48.6679,48.7274,48.648,48.6976,24992.0
2023-04-03 15:15:00,49.08,49.09,49.03,49.07,69770.0,48.6877,48.6976,48.6381,48.6778,69770.0
2023-04-03 15:20:00,49.07,49.12,49.06,49.08,109655.0,48.6778,48.7274,48.6679,48.6877,109655.0
2023-04-03 15:25:00,49.1,49.18,49.09,49.14,62068.0,48.7075,48.7869,48.6976,48.7472,62068.0
2023-04-03 15:30:00,49.15,49.27,49.12,49.21,39322.0,48.7571,48.8762,48.7274,48.8167,39322.0
2023-04-03 15:35:00,49.22,49.27,49.18,49.19,27007.0,48.8266,48.8762,48.7869,48.7968,27007.0
2023-04-03 15:40:00,49.19,49.24,49.12,49.23,73407.0,48.7968,48.8464,48.7274,48.8365,73407.0
2023-04-03 15:45:00,49.24,49.31,49.23,49.23,44089.0,48.8464,48.9159,48.8365,48.8365,44089.0
2023-04-03 15:50:00,49.24,49.3,49.19,49.25,52665.0,48.8464,48.9059,48.7968,48.8563,52665.0
2023-04-03 15:55:00,49.26,49.4,49.26,49.34,99818.0,48.8663,49.0051,48.8663,48.9456,99818.0
2023-04-04 09:30:00,49.45,49.53,49.37,49.39,78534.0,49.0547,49.1341,48.9754,48.9952,78534.0
2023-04-04 09:35:00,49.39,49.46,49.32,49.32,44302.0,48.9952,49.0647,48.9258,48.9258,44302.0
2023-04-04 09:40:00,49.31,49.31,49.05,49.1,58839.0,48.9159,48.9159,48.6579,48.7075,58839.0
2023-04-04 09:45:00,49.1,49.29,49.05,49.27,45013.0,48.7075,48.896,48.6579,48.8762,45013.0
2023-04-04 09:50:00,49.28,49.41,49.28,49.41,51414.0,48.8861,49.0151,48.8861,49.0151,51414.0
2023-04-04 09:55:00,49.42,49.48,49.37,49.42,15406.0,49.025,49.0845,48.9754,49.025,15406.0
2023-04-04 10:00:00,49.42,49.73,49.42,49.59,94347.0,49.025,49.3325,49.025,49.1936,94347.0
2023-04-04 10:05:00,49.59,49.67,49.51,49.6,58732.0,49.1936,49.273,49.1143,49.2035,58732.0
2023-04-04 10:10:00,49.57,49.76,49.55,49.67,34960.0,49.1738,49.3623,49.1539,49.273,34960.0
2023-04-04 10:15:00,49.68,49.71,49.44,49.47,39502.0,49.2829,49.3127,49.0448,49.0746,39502.0
2023-04-04 10:20:00,49.47,49.47,49.17,49.23,34484.0,49.0746,49.0746,48.777,48.8365,34484.0
2023-04-04 10:25:00,49.23,49.41,49.22,49.37,33656.0,48.8365,49.0151,48.8266,48.9754,33656.0
2023-04-04 10:30:00,49.38,49.56,49.37,49.51,38577.0,48.9853,49.1639,48.9754,49.1143,38577.0
2023-04-04 10:35:00,49.52,49.56,49.42,49.43,26068.0,49.1242,49.1639,49.025,49.0349,26068.0
2023-04-04 10:40:00,49.41,49.41,49.27,49.4,47485.0,49.0151,49.0151,48.8762,49.0051,47485.0
2023-04-04 10:45:00,49.43,49.43,49.3,49.3,27372.0,49.0349,49.0349,48.9059,48.9059,27372.0
2023-04-04 10:50:00,49.29,49.4,49.26,49.4,13339.0,48.896,49.0051,48.8663,49.0051,13339.0
2023-04-04 10:55:00,49.39,49.44,49.22,49.33,37164.0,48.9952,49.0448,48.8266,48.9357,37164.0
2023-04-04 11:00:00,49.28,49.28,49.17,49.25,15411.0,48.8861,48.8861,48.777,48.8563,15411.0
2023-04-04 11:05:00,49.27,49.29,49.02,49.07,38194.0,48.8762,48.896,48.6282,48.6778,38194.0
2023-04-04 11:10:00,49.09,49.14,49.0,49.14,31517.0,48.6976,48.7472,48.6083,48.7472,31517.0
2023-04-04 11:15:00,49.1,49.1,48.88,48.95,53754.0,48.7075,48.7075,48.4893,48.5587,53754.0
2023-04-04 11:20:00,48.94,49.03,48.94,49.0,31591.0,48.5488,48.6381,48.5488,48.6083,31591.0
2023-04-04 11:25:00,49.02,49.12,49.01,49.11,69821.0,48.6282,48.7274,48.6183,48.7175,69821.0
2023-04-04 11:30:00,49.1,49.13,49.04,49.08,24372.0,48.7075,48.7373,48.648,48.6877,24372.0
2023-04-04 11:35:00,49.07,49.17,49.05,49.05,9598.0,48.6778,48.777,48.6579,48.6579,9598.0
2023-04-04 11:40:00,49.07,49.11,49.03,49.09,13494.0,48.6778,48.7175,48.6381,48.6976,13494.0
2023-04-04 11:45:00,49.1,49.2,49.1,49.13,20009.0,48.7075,48.8067,48.7075,48.7373,20009.0
2023-04-04 11:50:00,49.1,49.2,49.08,49.18,22899.0,48.7075,48.8067,48.6877,48.7869,22899.0
2023-04-04 11:55:00,49.2,49.2,49.05,49.06,38744.0,48.8067,48.8067,48.6579,48.6679,38744.0
2023-04-04 12:00:00,49.04,49.11,49.0,49.02,11791.0,48.648,48.7175,48.6083,48.6282,11791.0
2023-04-04 12:05:00,49.02,49.02,48.75,48.78,57341.0,48.6282,48.6282,48.3603,48.3901,57341.0
2023-04-04 12:10:00,48.8,48.87,48.73,48.83,33355.0,48.4099,48.4794,48.3405,48.4397,33355.0
2023-04-04 12:15:00,48.82,48.82,48.74,48.74,11896.0,48.4298,48.4298,48.3504,48.3504,11896.0
2023-04-04 12:20:00,48.76,48.89,48.72,48.89,37124.0,48.3703,48.4992,48.3306,48.4992,37124.0
2023-04-04 12:25:00,48.92,48.98,48.92,48.96,12384.0,48.529,48.5885,48.529,48.5687,12384.0
2023-04-04 12:30:00,48.95,49.0,48.94,48.94,31134.0,48.5587,48.6083,48.5488,48.5488,31134.0
2023-04-04 12:35:00,48.93,48.97,48.87,48.92,11964.0,48.5389,48.5786,48.4794,48.529,11964.0
2023-04-04 12:40:00,48.93,49.05,48.92,49.04,62996.0,48.5389,48.6579,48.529,48.648,62996.0
2023-04-04 12:45:00,49.04,49.04,48.99,48.99,7468.0,48.648,48.648,48.5984,48.5984,7468.0
2023-04-04 12:50:00,49.0,49.01,48.94,48.94,23048.0,48.6083,48.6183,48.5488,48.5488,23048.0
2023-04-04 12:55:00,48.95,49.01,48.95,48.98,7589.0,48.5587,48.6183,48.5587,48.5885,7589.0
2023-04-04 13:00:00,48.98,48.98,48.89,48.96,15129.0,48.5885,48.5885,48.4992,48.5687,15129.0
2023-04-04 13:05:00,48.96,49.05,48.94,48.98,58874.0,48.5687,48.6579,48.5488,48.5885,58874.0
2023-04-04 13:10:00,48.96,48.96,48.89,48.94,21885.0,48.5687,48.5687,48.4992,48.5488,21885.0
2023-04-04 13:15:00,48.99,49.1,48.99,49.08,19516.0,48.5984,48.7075,48.5984,48.6877,19516.0
2023-04-04 13:20:00,49.07,49.12,49.01,49.12,29523.0,48.6778,48.7274,48.6183,48.7274,29523.0
2023-04-04 13:25:00,49.13,49.14,49.09,49.14,17102.0,48.7373,48.7472,48.6976,48.7472,17102.0
2023-04-04 13:30:00,49.11,49.18,49.09,49.11,45477.0,48.7175,48.7869,48.6976,48.7175,45477.0
2023-04-04 13:35:00,49.09,49.15,49.09,49.15,12311.0,48.6976,48.7571,48.6976,48.7571,12311.0
2023-04-04 13:40:00,49.15,49.19,49.04,49.05,19318.0,48.7571,48.7968,48.648,48.6579,19318.0
2023-04-04 13:45:00,49.04,49.12,48.99,49.12,9363.0,48.648,48.7274,48.5984,48.7274,9363.0
2023-04-04 13:50:00,49.12,49.13,49.03,49.03,23306.0,48.7274,48.7373,48.6381,48.6381,23306.0
2023-04-04 13:55:00,49.04,49.08,49.02,49.03,8442.0,48.648,48.6877,48.6282,48.6381,8442.0
2023-04-04 14:00:00,49.02,49.1,49.02,49.07,8530.0,48.6282,48.7075,48.6282,48.6778,8530.0
2023-04-04 14:05:00,49.05,49.1,49.0,49.03,11684.0,48.6579,48.7075,48.6083,48.6381,11684.0
2023-04-04 14:10:00,49.03,49.09,49.02,49.03,4804.0,48.6381,48.6976,48.6282,48.6381,4804.0
2023-04-04 14:15:00,49.06,49.06,48.97,48.98,22409.0,48.6679,48.6679,48.5786,48.5885,22409.0
2023-04-04 14:20:00,48.98,49.02,48.87,48.88,22457.0,48.5885,48.6282,48.4794,48.4893,22457.0
2023-04-04 14:25:00,48.89,48.92,48.81,48.82,26369.0,48.4992,48.529,48.4199,48.4298,26369.0
2023-04-04 14:30:00,48.8,48.83,48.75,48.8,27366.0,48.4099,48.4397,48.3603,48.4099,27366.0
2023-04-04 14:35:00,48.81,48.93,48.8,48.89,22749.0,48.4199,48.5389,48.4099,48.4992,22749.0
2023-04-04 14:40:00,48.92,48.94,48.83,48.88,8725.0,48.529,48.5488,48.4397,48.4893,8725.0
2023-04-04 14:45:00,48.85,48.9,48.84,48.9,5029.0,48.4595,48.5091,48.4496,48.5091,5029.0
2023-04-04 14:50:00,48.92,48.92,48.83,48.86,18359.0,48.529,48.529,48.4397,48.4695,18359.0
2023-04-04 14:55:00,48.87,48.87,48.69,48.75,25591.0,48.4794,48.4794,48.3008,48.3603,25591.0
2023-04-04 15:00:00,48.72,48.85,48.67,48.85,17553.0,48.3306,48.4595,48.281,48.4595,17553.0
2023-04-04 15:05:00,48.85,48.88,48.79,48.8,26230.0,48.4595,48.4893,48.4,48.4099,26230.0
2023-04-04 15:10:00,48.79,48.83,48.71,48.81,16033.0,48.4,48.4397,48.3207,48.4199,16033.0
2023-04-04 15:15:00,48.81,48.85,48.79,48.83,10239.0,48.4199,48.4595,48.4,48.4397,10239.0
2023-04-04 15:20:00,48.82,48.89,48.79,48.84,48613.0,48.4298,48.4992,48.4,48.4496,48613.0
2023-04-04 15:25:00,48.83,48.87,48.72,48.72,12372.0,48.4397,48.4794,48.3306,48.3306,12372.0
2023-04-04 15:30:00,48.73,48.79,48.73,48.77,19391.0,48.3405,48.4,48.3405,48.3802,19391.0
2023-04-04 15:35:00,48.75,48.81,48.67,48.8,19741.0,48.3603,48.4199,48.281,48.4099,19741.0
2023-04-04 15:40:00,48.81,48.81,48.69,48.69,110352.0,48.4199,48.4199,48.3008,48.3008,110352.0
2023-04-04 15:45:00,48.69,48.72,48.59,48.72,429065.0,48.3008,48.3306,48.2016,48.3306,429065.0
2023-04-04 15:50:00,48.71,48.88,48.71,48.87,75206.0,48.3207,48.4893,48.3207,48.4794,75206.0
2023-04-04 15:55:00,48.88,49.0,48.87,49.0,88661.0,48.4893,48.6083,48.4794,48.6083,88661.0
2023-04-05 09:30:00,48.65,48.71,48.53,48.56,182972.0,48.2611,48.3207,48.1421,48.1719,182972.0
2023-04-05 09:35:00,48.55,48.57,48.45,48.48,51720.0,48.1619,48.1818,48.0627,48.0925,51720.0
2023-04-05 09:40:00,48.49,48.56,48.42,48.46,41728.0,48.1024,48.1719,48.033,48.0727,41728.0
2023-04-05 09:45:00,48.44,48.47,48.25,48.28,73680.0,48.0528,48.0826,47.8643,47.8941,73680.0
2023-04-05 09:50:00,48.3,48.43,48.26,48.37,62783.0,47.9139,48.0429,47.8743,47.9834,62783.0
2023-04-05 09:55:00,48.35,48.44,48.32,48.37,26881.0,47.9635,48.0528,47.9338,47.9834,26881.0
2023-04-05 10:00:00,48.41,48.57,48.21,48.21,86991.0,48.0231,48.1818,47.8247,47.8247,86991.0
2023-04-05 10:05:00,48.21,48.28,48.13,48.2,70593.0,47.8247,47.8941,47.7453,47.8147,70593.0
2023-04-05 10:10:00,48.19,48.24,48.13,48.24,28082.0,47.8048,47.8544,47.7453,47.8544,28082.0
2023-04-05 10:15:00,48.23,48.26,48.09,48.12,26970.0,47.8445,47.8743,47.7056,47.7354,26970.0
2023-04-05 10:20:00,48.12,48.28,48.12,48.27,28342.0,47.7354,47.8941,47.7354,47.8842,28342.0
2023-04-05 10:25:00,48.26,48.26,48.01,48.05,55345.0,47.8743,47.8743,47.6262,47.6659,55345.0
2023-04-05 10:30:00,48.01,48.12,47.96,47.98,51482.0,47.6262,47.7354,47.5766,47.5965,51482.0
2023-04-05 10:35:00,47.99,48.01,47.91,47.95,46374.0,47.6064,47.6262,47.527,47.5667,46374.0
2023-04-05 10:40:00,47.94,47.94,47.72,47.73,58111.0,47.5568,47.5568,47.3386,47.3485,58111.0
2023-04-05 10:45:00,47.72,47.82,47.7,47.76,62388.0,47.3386,47.4378,47.3187,47.3782,62388.0
2023-04-05 10:50:00,47.75,47.76,47.63,47.68,81887.0,47.3683,47.3782,47.2493,47.2989,81887.0
2023-04-05 10:55:00,47.68,47.71,47.56,47.57,90584.0,47.2989,47.3286,47.1798,47.1898,90584.0
2023-04-05 11:00:00,47.57,47.63,47.51,47.6,117279.0,47.1898,47.2493,47.1302,47.2195,117279.0
2023-04-05 11:05:00,47.6,47.66,47.59,47.64,379009.0,47.2195,47.279,47.2096,47.2592,379009.0
2023-04-05 11:10:00,47.62,47.73,47.6,47.69,58454.0,47.2394,47.3485,47.2195,47.3088,58454.0
2023-04-05 11:15:00,47.69,47.73,47.63,47.66,14994.0,47.3088,47.3485,47.2493,47.279,14994.0
2023-04-05 11:20:00,47.64,47.71,47.61,47.71,23174.0,47.2592,47.3286,47.2294,47.3286,23174.0
2023-04-05 11:25:00,47.69,47.73,47.6,47.64,49548.0,47.3088,47.3485,47.2195,47.2592,49548.0
2023-04-05 11:30:00,47.65,47.82,47.62,47.79,50322.0,47.2691,47.4378,47.2394,47.408,50322.0
2023-04-05 11:35:00,47.77,47.84,47.74,47.79,49874.0,47.3882,47.4576,47.3584,47.408,49874.0
2023-04-05 11:40:00,47.8,47.8,47.64,47.66,55764.0,47.4179,47.4179,47.2592,47.279,55764.0
2023-04-05 11:45:00,47.66,47.76,47.65,47.69,60887.0,47.279,47.3782,47.2691,47.3088,60887.0
2023-04-05 11:50:00,47.69,47.72,47.61,47.62,38014.0,47.3088,47.3386,47.2294,47.2394,38014.0
2023-04-05 11:55:00,47.62,47.74,47.61,47.73,12405.0,47.2394,47.3584,47.2294,47.3485,12405.0
2023-04-05 12:00:00,47.73,47.74,47.65,47.66,27333.0,47.3485,47.3584,47.2691,47.279,27333.0
2023-04-05 12:05:00,47.65,47.66,47.54,47.55,22669.0,47.2691,47.279,47.16,47.1699,22669.0
2023-04-05 12:10:00,47.54,47.61,47.53,47.54,28113.0,47.16,47.2294,47.1501,47.16,28113.0
2023-04-05 12:15:00,47.54,47.61,47.45,47.6,52410.0,47.16,47.2294,47.0707,47.2195,52410.0
2023-04-05 12:20:00,47.62,47.62,47.57,47.6,18994.0,47.2394,47.2394,47.1898,47.2195,18994.0
2023-04-05 12:25:00,47.59,47.59,47.43,47.47,70356.0,47.2096,47.2096,47.0509,47.0906,70356.0
2023-04-05 12:30:00,47.47,47.47,47.4,47.44,27532.0,47.0906,47.0906,47.0211,47.0608,27532.0
2023-04-05 12:35:00,47.45,47.57,47.44,47.54,21941.0,47.0707,47.1898,47.0608,47.16,21941.0
2023-04-05 12:40:00,47.53,47.58,47.51,47.52,43766.0,47.1501,47.1997,47.1302,47.1402,43766.0
2023-04-05 12:45:00,47.52,47.53,47.44,47.45,28004.0,47.1402,47.1501,47.0608,47.0707,28004.0
2023-04-05 12:50:00,47.44,47.53,47.43,47.52,15504.0,47.0608,47.1501,47.0509,47.1402,15504.0
2023-04-05 12:55:00,47.52,47.59,47.52,47.53,22249.0,47.1402,47.2096,47.1402,47.1501,22249.0
2023-04-05 13:00:00,47.51,47.53,47.47,47.53,22525.0,47.1302,47.1501,47.0906,47.1501,22525.0
2023-04-05 13:05:00,47.57,47.62,47.55,47.56,37170.0,47.1898,47.2394,47.1699,47.1798,37170.0
2023-04-05 13:10:00,47.54,47.63,47.54,47.55,63966.0,47.16,47.2493,47.16,47.1699,63966.0
2023-04-05 13:15:00,47.59,47.66,47.58,47.66,11615.0,47.2096,47.279,47.1997,47.279,11615.0
2023-04-05 13:20:00,47.66,47.68,47.59,47.62,38735.0,47.279,47.2989,47.2096,47.2394,38735.0
2023-04-05 13:25:00,47.63,47.68,47.63,47.65,9413.0,47.2493,47.2989,47.2493,47.2691,9413.0
2023-04-05 13:30:00,47.64,47.72,47.64,47.66,27527.0,47.2592,47.3386,47.2592,47.279,27527.0
2023-04-05 13:35:00,47.65,47.75,47.63,47.74,31322.0,47.2691,47.3683,47.2493,47.3584,31322.0
2023-04-05 13:40:00,47.74,47.76,47.68,47.7,39348.0,47.3584,47.3782,47.2989,47.3187,39348.0
2023-04-05 13:45:00,47.7,47.72,47.66,47.67,7422.0,47.3187,47.3386,47.279,47.289,7422.0
2023-04-05 13:50:00,47.71,47.75,47.7,47.71,9060.0,47.3286,47.3683,47.3187,47.3286,9060.0
2023-04-05 13:55:00,47.72,47.81,47.71,47.78,29668.0,47.3386,47.4278,47.3286,47.3981,29668.0
2023-04-05 14:00:00,47.79,47.91,47.78,47.88,32423.0,47.408,47.527,47.3981,47.4973,32423.0
2023-04-05 14:05:00,47.89,47.94,47.85,47.85,26209.0,47.5072,47.5568,47.4675,47.4675,26209.0
2023-04-05 14:10:00,47.85,47.86,47.78,47.82,38184.0,47.4675,47.4774,47.3981,47.4378,38184.0
2023-04-05 14:15:00,47.82,47.88,47.82,47.87,8885.0,47.4378,47.4973,47.4378,47.4874,8885.0
2023-04-05 14:20:00,47.84,47.84,47.77,47.79,14215.0,47.4576,47.4576,47.3882,47.408,14215.0
2023-04-05 14:25:00,47.79,47.81,47.75,47.76,25071.0,47.408,47.4278,47.3683,47.3782,25071.0
2023-04-05 14:30:00,47.75,47.88,47.75,47.86,11818.0,47.3683,47.4973,47.3683,47.4774,11818.0
2023-04-05 14:35:00,47.85,48.01,47.85,47.97,32582.0,47.4675,47.6262,47.4675,47.5866,32582.0
2023-04-05 14:40:00,47.97,48.0,47.88,47.9,80693.0,47.5866,47.6163,47.4973,47.5171,80693.0
2023-04-05 14:45:00,47.91,48.03,47.91,47.97,33313.0,47.527,47.6461,47.527,47.5866,33313.0
2023-04-05 14:50:00,47.96,47.99,47.93,47.94,14831.0,47.5766,47.6064,47.5469,47.5568,14831.0
2023-04-05 14:55:00,47.93,47.96,47.91,47.94,9610.0,47.5469,47.5766,47.527,47.5568,9610.0
2023-04-05 15:00:00,47.93,47.93,47.83,47.86,20953.0,47.5469,47.5469,47.4477,47.4774,20953.0
2023-04-05 15:05:00,47.88,47.91,47.75,47.77,48359.0,47.4973,47.527,47.3683,47.3882,48359.0
2023-04-05 15:10:00,47.77,47.78,47.69,47.71,27999.0,47.3882,47.3981,47.3088,47.3286,27999.0
2023-04-05 15:15:00,47.7,47.75,47.67,47.69,31502.0,47.3187,47.3683,47.289,47.3088,31502.0
2023-04-05 15:20:00,47.69,47.79,47.69,47.78,23451.0,47.3088,47.408,47.3088,47.3981,23451.0
2023-04-05 15:25:00,47.79,47.85,47.78,47.78,19695.0,47.408,47.4675,47.3981,47.3981,19695.0
2023-04-05 15:30:00,47.78,47.84,47.77,47.83,16034.0,47.3981,47.4576,47.3882,47.4477,16034.0
2023-04-05 15:35:00,47.83,47.92,47.82,47.84,51645.0,47.4477,47.537,47.4378,47.4576,51645.0
2023-04-05 15:40:00,47.81,47.98,47.77,47.97,58466.0,47.4278,47.5965,47.3882,47.5866,58466.0
2023-04-05 15:45:00,47.98,47.99,47.89,47.9,116043.0,47.5965,47.6064,47.5072,47.5171,116043.0
2023-04-05 15:50:00,47.92,48.03,47.9,48.01,152429.0,47.537,47.6461,47.5171,47.6262,152429.0
2023-04-05 15:55:00,48.02,48.05,47.94,47.96,144043.0,47.6362,47.6659,47.5568,47.5766,144043.0
2023-04-06 09:30:00,47.46,47.48,47.13,47.14,134999.0,47.0806,47.1005,46.7533,46.7632,134999.0
2023-04-06 09:35:00,47.15,47.26,47.07,47.13,140894.0,46.7731,46.8822,46.6938,46.7533,140894.0
2023-04-06 09:40:00,47.13,47.19,47.1,47.19,39129.0,46.7533,46.8128,46.7235,46.8128,39129.0
2023-04-06 09:45:00,47.21,47.21,47.06,47.09,45636.0,46.8326,46.8326,46.6838,46.7136,45636.0
2023-04-06 09:50:00,47.1,47.21,47.1,47.16,48249.0,46.7235,46.8326,46.7235,46.783,48249.0
2023-04-06 09:55:00,47.14,47.27,47.04,47.26,64152.0,46.7632,46.8922,46.664,46.8822,64152.0
2023-04-06 10:00:00,47.28,47.5,47.25,47.46,78961.0,46.9021,47.1203,46.8723,47.0806,78961.0
2023-04-06 10:05:00,47.47,47.64,47.47,47.56,30894.0,47.0906,47.2592,47.0906,47.1798,30894.0
2023-04-06 10:10:00,47.57,47.76,47.57,47.72,26780.0,47.1898,47.3782,47.1898,47.3386,26780.0
2023-04-06 10:15:00,47.73,47.77,47.57,47.57,91471.0,47.3485,47.3882,47.1898,47.1898,91471.0
2023-04-06 10:20:00,47.55,47.57,47.5,47.53,13570.0,47.1699,47.1898,47.1203,47.1501,13570.0
2023-04-06 10:25:00,47.53,47.64,47.52,47.57,75412.0,47.1501,47.2592,47.1402,47.1898,75412.0
2023-04-06 10:30:00,47.6,47.7,47.58,47.67,28289.0,47.2195,47.3187,47.1997,47.289,28289.0
2023-04-06 10:35:00,47.66,47.74,47.57,47.6,63448.0,47.279,47.3584,47.1898,47.2195,63448.0
2023-04-06 10:40:00,47.6,47.63,47.44,47.48,21788.0,47.2195,47.2493,47.0608,47.1005,21788.0
2023-04-06 10:45:00,47.5,47.64,47.47,47.53,33475.0,47.1203,47.2592,47.0906,47.1501,33475.0
2023-04-06 10:50:00,47.53,47.55,47.48,47.55,10831.0,47.1501,47.1699,47.1005,47.1699,10831.0
2023-04-06 10:55:00,47.54,47.57,47.5,47.54,37760.0,47.16,47.1898,47.1203,47.16,37760.0
2023-04-06 11:00:00,47.54,47.74,47.51,47.7,48233.0,47.16,47.3584,47.1302,47.3187,48233.0
2023-04-06 11:05:00,47.69,47.87,47.69,47.8,25599.0,47.3088,47.4874,47.3088,47.4179,25599.0
2023-04-06 11:10:00,47.81,47.86,47.78,47.82,16585.0,47.4278,47.4774,47.3981,47.4378,16585.0
2023-04-06 11:15:00,47.81,47.9,47.81,47.9,19291.0,47.4278,47.5171,47.4278,47.5171,19291.0
2023-04-06 11:20:00,47.91,47.97,47.87,47.96,58698.0,47.527,47.5866,47.4874,47.5766,58698.0
2023-04-06 11:25:00,47.94,47.96,47.86,47.92,159728.0,47.5568,47.5766,47.4774,47.537,159728.0
2023-04-06 11:30:00,47.91,47.98,47.87,47.93,28252.0,47.527,47.5965,47.4874,47.5469,28252.0
2023-04-06 11:35:00,47.92,48.1,47.91,48.08,64013.0,47.537,47.7155,47.527,47.6957,64013.0
2023-04-06 11:40:00,48.1,48.22,48.08,48.21,43227.0,47.7155,47.8346,47.6957,47.8247,43227.0
2023-04-06 11:45:00,48.22,48.31,48.19,48.27,49443.0,47.8346,47.9239,47.8048,47.8842,49443.0
2023-04-06 11:50:00,48.26,48.28,48.21,48.23,24226.0,47.8743,47.8941,47.8247,47.8445,24226.0
2023-04-06 11:55:00,48.23,48.29,48.23,48.29,60894.0,47.8445,47.904,47.8445,47.904,60894.0
2023-04-06 12:00:00,48.29,48.5,48.29,48.45,207204.0,47.904,48.1123,47.904,48.0627,207204.0
2023-04-06 12:05:00,48.46,48.47,48.36,48.39,44694.0,48.0727,48.0826,47.9735,48.0032,44694.0
2023-04-06 12:10:00,48.38,48.4,48.35,48.39,14050.0,47.9933,48.0131,47.9635,48.0032,14050.0
2023-04-06 12:15:00,48.38,48.44,48.32,48.33,83592.0,47.9933,48.0528,47.9338,47.9437,83592.0
2023-04-06 12:20:00,48.34,48.41,48.31,48.39,12829.0,47.9536,48.0231,47.9239,48.0032,12829.0
2023-04-06 12:25:00,48.39,48.42,48.37,48.4,19887.0,48.0032,48.033,47.9834,48.0131,19887.0
2023-04-06 12:30:00,48.41,48.55,48.41,48.47,33382.0,48.0231,48.1619,48.0231,48.0826,33382.0
2023-04-06 12:35:00,48.47,48.53,48.44,48.45,13389.0,48.0826,48.1421,48.0528,48.0627,13389.0
2023-04-06 12:40:00,48.45,48.52,48.43,48.49,27128.0,48.0627,48.1322,48.0429,48.1024,27128.0
2023-04-06 12:45:00,48.51,48.52,48.44,48.46,20749.0,48.1223,48.1322,48.0528,48.0727,20749.0
2023-04-06 12:50:00,48.46,48.48,48.39,48.4,20676.0,48.0727,48.0925,48.0032,48.0131,20676.0
2023-04-06 12:55:00,48.37,48.37,48.29,48.32,17451.0,47.9834,47.9834,47.904,47.9338,17451.0
2023-04-06 13:00:00,48.3,48.36,48.26,48.33,61083.0,47.9139,47.9735,47.8743,47.9437,61083.0
2023-04-06 13:05:00,48.34,48.44,48.34,48.42,26148.0,47.9536,48.0528,47.9536,48.033,26148.0
2023-04-06 13:10:00,48.4,48.44,48.39,48.4,35035.0,48.0131,48.0528,48.0032,48.0131,35035.0
2023-04-06 13:15:00,48.44,48.5,48.43,48.44,121355.0,48.0528,48.1123,48.0429,48.0528,121355.0
2023-04-06 13:20:00,48.45,48.54,48.45,48.5,19947.0,48.0627,48.152,48.0627,48.1123,19947.0
2023-04-06 13:25:00,48.5,48.52,48.46,48.46,19483.0,48.1123,48.1322,48.0727,48.0727,19483.0
2023-04-06 13:30:00,48.47,48.55,48.42,48.43,56307.0,48.0826,48.1619,48.033,48.0429,56307.0
2023-04-06 13:35:00,48.44,48.58,48.44,48.55,20117.0,48.0528,48.1917,48.0528,48.1619,20117.0
2023-04-06 13:40:00,48.56,48.58,48.49,48.53,22331.0,48.1719,48.1917,48.1024,48.1421,22331.0
2023-04-06 13:45:00,48.53,48.56,48.49,48.54,28341.0,48.1421,48.1719,48.1024,48.152,28341.0
2023-04-06 13:50:00,48.55,48.64,48.55,48.59,49999.0,48.1619,48.2512,48.1619,48.2016,49999.0
2023-04-06 13:55:00,48.58,48.63,48.55,48.62,22351.0,48.1917,48.2413,48.1619,48.2314,22351.0
2023-04-06 14:00:00,48.63,48.67,48.58,48.59,43025.0,48.2413,48.281,48.1917,48.2016,43025.0
2023-04-06 14:05:00,48.59,48.69,48.59,48.65,19959.0,48.2016,48.3008,48.2016,48.2611,19959.0
2023-04-06 14:10:00,48.66,48.71,48.64,48.7,28626.0,48.2711,48.3207,48.2512,48.3107,28626.0
2023-04-06 14:15:00,48.71,48.75,48.69,48.73,30022.0,48.3207,48.3603,48.3008,48.3405,30022.0
2023-04-06 14:20:00,48.72,48.74,48.66,48.72,28905.0,48.3306,48.3504,48.2711,48.3306,28905.0
2023-04-06 14:25:00,48.73,48.76,48.69,48.71,15851.0,48.3405,48.3703,48.3008,48.3207,15851.0
2023-04-06 14:30:00,48.71,48.76,48.71,48.74,19981.0,48.3207,48.3703,48.3207,48.3504,19981.0
2023-04-06 14:35:00,48.74,48.75,48.66,48.66,7768.0,48.3504,48.3603,48.2711,48.2711,7768.0
2023-04-06 14:40:00,48.67,48.71,48.66,48.71,39924.0,48.281,48.3207,48.2711,48.3207,39924.0
2023-04-06 14:45:00,48.69,48.72,48.67,48.67,19377.0,48.3008,48.3306,48.281,48.281,19377.0
2023-04-06 14:50:00,48.68,48.71,48.66,48.7,8434.0,48.2909,48.3207,48.2711,48.3107,8434.0
2023-04-06 14:55:00,48.68,48.69,48.59,48.6,16139.0,48.2909,48.3008,48.2016,48.2115,16139.0
2023-04-06 15:00:00,48.61,48.67,48.61,48.65,14722.0,48.2215,48.281,48.2215,48.2611,14722.0
2023-04-06 15:05:00,48.64,48.68,48.62,48.62,13532.0,48.2512,48.2909,48.2314,48.2314,13532.0
2023-04-06 15:10:00,48.6,48.6,48.55,48.59,20879.0,48.2115,48.2115,48.1619,48.2016,20879.0
2023-04-06 15:15:00,48.59,48.6,48.5,48.53,40574.0,48.2016,48.2115,48.1123,48.1421,40574.0
2023-04-06 15:20:00,48.52,48.59,48.5,48.57,13819.0,48.1322,48.2016,48.1123,48.1818,13819.0
2023-04-06 15:25:00,48.59,48.66,48.59,48.63,13480.0,48.2016,48.2711,48.2016,48.2413,13480.0
2023-04-06 15:30:00,48.65,48.72,48.65,48.7,16562.0,48.2611,48.3306,48.2611,48.3107,16562.0
2023-04-06 15:35:00,48.7,48.72,48.66,48.67,19918.0,48.3107,48.3306,48.2711,48.281,19918.0
2023-04-06 15:40:00,48.66,48.67,48.63,48.67,31451.0,48.2711,48.281,48.2413,48.281,31451.0
2023-04-06 15:45:00,48.66,48.67,48.62,48.65,15039.0,48.2711,48.281,48.2314,48.2611,15039.0
2023-04-06 15:50:00,48.67,48.69,48.55,48.56,48728.0,48.281,48.3008,48.1619,48.1719,48728.0
2023-04-06 15:55:00,48.56,48.67,48.54,48.63,143647.0,48.1719,48.281,48.152,48.2413,143647.0
2023-04-10 09:30:00,47.69,47.72,47.5,47.56,142955.0,47.3088,47.3386,47.1203,47.1798,142955.0
2023-04-10 09:35:00,47.56,47.56,47.33,47.42,120236.0,47.1798,47.1798,46.9517,47.041,120236.0
2023-04-10 09:40:00,47.42,47.47,47.32,47.42,115249.0,47.041,47.0906,46.9418,47.041,115249.0
2023-04-10 09:45:00,47.41,47.43,47.2,47.25,93384.0,47.031,47.0509,46.8227,46.8723,93384.0
2023-04-10 09:50:00,47.23,47.29,47.13,47.25,80201.0,46.8525,46.912,46.7533,46.8723,80201.0
2023-04-10 09:55:00,47.27,47.33,47.21,47.27,127914.0,46.8922,46.9517,46.8326,46.8922,127914.0
2023-04-10 10:00:00,47.26,47.32,47.16,47.32,105437.0,46.8822,46.9418,46.783,46.9418,105437.0
2023-04-10 10:05:00,47.34,47.34,47.23,47.32,57847.0,46.9616,46.9616,46.8525,46.9418,57847.0
2023-04-10 10:10:00,47.31,47.45,47.29,47.38,38618.0,46.9318,47.0707,46.912,47.0013,38618.0
2023-04-10 10:15:00,47.42,47.51,47.41,47.44,61671.0,47.041,47.1302,47.031,47.0608,61671.0
2023-04-10 10:20:00,47.44,47.46,47.37,47.45,22525.0,47.0608,47.0806,46.9914,47.0707,22525.0
2023-04-10 10:25:00,47.47,47.51,47.3,47.31,35536.0,47.0906,47.1302,46.9219,46.9318,35536.0
2023-04-10 10:30:00,47.33,47.45,47.32,47.45,9295.0,46.9517,47.0707,46.9418,47.0707,9295.0
2023-04-10 10:35:00,47.46,47.57,47.44,47.56,43056.0,47.0806,47.1898,47.0608,47.1798,43056.0
2023-04-10 10:40:00,47.56,47.67,47.51,47.67,27186.0,47.1798,47.289,47.1302,47.289,27186.0
2023-04-10 10:45:00,47.64,47.66,47.58,47.66,61962.0,47.2592,47.279,47.1997,47.279,61962.0
2023-04-10 10:50:00,47.65,47.65,47.56,47.61,18307.0,47.2691,47.2691,47.1798,47.2294,18307.0
2023-04-10 10:55:00,47.59,47.62,47.51,47.51,30062.0,47.2096,47.2394,47.1302,47.1302,30062.0
2023-04-10 11:00:00,47.53,47.7,47.53,47.67,26492.0,47.1501,47.3187,47.1501,47.289,26492.0
2023-04-10 11:05:00,47.67,47.76,47.67,47.76,85808.0,47.289,47.3782,47.289,47.3782,85808.0
2023-04-10 11:10:00,47.76,47.88,47.75,47.87,51244.0,47.3782,47.4973,47.3683,47.4874,51244.0
2023-04-10 11:15:00,47.88,47.91,47.81,47.83,43797.0,47.4973,47.527,47.4278,47.4477,43797.0
2023-04-10 11:20:00,47.82,47.91,47.78,47.78,33465.0,47.4378,47.527,47.3981,47.3981,33465.0
2023-04-10 11:25:00,47.8,47.84,47.79,47.84,15648.0,47.4179,47.4576,47.408,47.4576,15648.0
2023-04-10 11:30:00,47.85,47.89,47.82,47.87,18833.0,47.4675,47.5072,47.4378,47.4874,18833.0
2023-04-10 11:35:00,47.86,47.95,47.85,47.94,23643.0,47.4774,47.5667,47.4675,47.5568,23643.0
2023-04-10 11:40:00,47.94,48.02,47.92,48.02,35638.0,47.5568,47.6362,47.537,47.6362,35638.0
2023-04-10 11:45:00,48.02,48.02,47.93,47.95,27681.0,47.6362,47.6362,47.5469,47.5667,27681.0
2023-04-10 11:50:00,47.94,47.94,47.85,47.86,17335.0,47.5568,47.5568,47.4675,47.4774,17335.0
2023-04-10 11:55:00,47.85,47.86,47.74,47.75,18787.0,47.4675,47.4774,47.3584,47.3683,18787.0
2023-04-10 12:00:00,47.74,47.75,47.55,47.59,34417.0,47.3584,47.3683,47.1699,47.2096,34417.0
2023-04-10 12:05:00,47.59,47.59,47.47,47.59,20926.0,47.2096,47.2096,47.0906,47.2096,20926.0
2023-04-10 12:10:00,47.59,47.63,47.54,47.55,16285.0,47.2096,47.2493,47.16,47.1699,16285.0
2023-04-10 12:15:00,47.55,47.63,47.54,47.63,24139.0,47.1699,47.2493,47.16,47.2493,24139.0
2023-04-10 12:20:00,47.64,47.69,47.64,47.68,29702.0,47.2592,47.3088,47.2592,47.2989,29702.0
2023-04-10 12:25:00,47.69,47.74,47.67,47.71,30095.0,47.3088,47.3584,47.289,47.3286,30095.0
2023-04-10 12:30:00,47.71,47.87,47.7,47.85,34997.0,47.3286,47.4874,47.3187,47.4675,34997.0
2023-04-10 12:35:00,47.86,48.15,47.86,48.1,100136.0,47.4774,47.7651,47.4774,47.7155,100136.0
2023-04-10 12:40:00,48.1,48.16,48.07,48.1,48543.0,47.7155,47.7751,47.6858,47.7155,48543.0
2023-04-10 12:45:00,48.11,48.23,48.1,48.21,68809.0,47.7255,47.8445,47.7155,47.8247,68809.0
2023-04-10 12:50:00,48.21,48.23,48.11,48.11,43193.0,47.8247,47.8445,47.7255,47.7255,43193.0
2023-04-10 12:55:00,48.12,48.19,48.12,48.18,64351.0,47.7354,47.8048,47.7354,47.7949,64351.0
2023-04-10 13:00:00,48.21,48.25,48.17,48.21,11270.0,47.8247,47.8643,47.785,47.8247,11270.0
2023-04-10 13:05:00,48.21,48.27,48.19,48.25,10266.0,47.8247,47.8842,47.8048,47.8643,10266.0
2023-04-10 13:10:00,48.25,48.31,48.25,48.26,8251.0,47.8643,47.9239,47.8643,47.8743,8251.0
2023-04-10 13:15:00,48.28,48.3,48.26,48.26,3772.0,47.8941,47.9139,47.8743,47.8743,3772.0
2023-04-10 13:20:00,48.24,48.31,48.23,48.24,11367.0,47.8544,47.9239,47.8445,47.8544,11367.0
2023-04-10 13:25:00,48.26,48.35,48.25,48.35,5356.0,47.8743,47.9635,47.8643,47.9635,5356.0
2023-04-10 13:30:00,48.35,48.36,48.3,48.32,12978.0,47.9635,47.9735,47.9139,47.9338,12978.0
2023-04-10 13:35:00,48.31,48.31,48.25,48.25,9698.0,47.9239,47.9239,47.8643,47.8643,9698.0
2023-04-10 13:40:00,48.26,48.26,48.16,48.21,34344.0,47.8743,47.8743,47.7751,47.8247,34344.0
2023-04-10 13:45:00,48.24,48.35,48.23,48.32,18012.0,47.8544,47.9635,47.8445,47.9338,18012.0
2023-04-10 13:50:00,48.32,48.33,48.24,48.24,9766.0,47.9338,47.9437,47.8544,47.8544,9766.0
2023-04-10 13:55:00,48.23,48.29,48.21,48.27,10977.0,47.8445,47.904,47.8247,47.8842,10977.0
2023-04-10 14:00:00,48.27,48.32,48.22,48.31,10446.0,47.8842,47.9338,47.8346,47.9239,10446.0
2023-04-10 14:05:00,48.33,48.37,48.29,48.3,24615.0,47.9437,47.9834,47.904,47.9139,24615.0
2023-04-10 14:10:00,48.29,48.4,48.27,48.37,56852.0,47.904,48.0131,47.8842,47.9834,56852.0
2023-04-10 14:15:00,48.37,48.46,48.37,48.43,17195.0,47.9834,48.0727,47.9834,48.0429,17195.0
2023-04-10 14:20:00,48.45,48.47,48.41,48.41,7194.0,48.0627,48.0826,48.0231,48.0231,7194.0
2023-04-10 14:25:00,48.41,48.42,48.37,48.4,12237.0,48.0231,48.033,47.9834,48.0131,12237.0
2023-04-10 14:30:00,48.4,48.44,48.38,48.41,9555.0,48.0131,48.0528,47.9933,48.0231,9555.0
2023-04-10 14:35:00,48.41,48.41,48.34,48.37,16269.0,48.0231,48.0231,47.9536,47.9834,16269.0
2023-04-10 14:40:00,48.36,48.37,48.27,48.29,14088.0,47.9735,47.9834,47.8842,47.904,14088.0
2023-04-10 14:45:00,48.28,48.33,48.28,48.31,7067.0,47.8941,47.9437,47.8941,47.9239,7067.0
2023-04-10 14:50:00,48.32,48.45,48.31,48.43,7751.0,47.9338,48.0627,47.9239,48.0429,7751.0
2023-04-10 14:55:00,48.43,48.52,48.43,48.51,36416.0,48.0429,48.1322,48.0429,48.1223,36416.0
2023-04-10 15:00:00,48.52,48.55,48.41,48.47,45804.0,48.1322,48.1619,48.0231,48.0826,45804.0
2023-04-10 15:05:00,48.47,48.48,48.42,48.46,70554.0,48.0826,48.0925,48.033,48.0727,70554.0
2023-04-10 15:10:00,48.47,48.49,48.38,48.39,68534.0,48.0826,48.1024,47.9933,48.0032,68534.0
2023-04-10 15:15:00,48.4,48.45,48.39,48.45,4395.0,48.0131,48.0627,48.0032,48.0627,4395.0
2023-04-10 15:20:00,48.45,48.47,48.4,48.41,15554.0,48.0627,48.0826,48.0131,48.0231,15554.0
2023-04-10 15:25:00,48.4,48.4,48.36,48.36,32042.0,48.0131,48.0131,47.9735,47.9735,32042.0
2023-04-10 15:30:00,48.36,48.43,48.34,48.36,15173.0,47.9735,48.0429,47.9536,47.9735,15173.0
2023-04-10 15:35:00,48.36,48.42,48.34,48.42,16718.0,47.9735,48.033,47.9536,48.033,16718.0
2023-04-10 15:40:00,48.41,48.46,48.39,48.39,9192.0,48.0231,48.0727,48.0032,48.0032,9192.0
2023-04-10 15:45:00,48.37,48.45,48.35,48.44,20031.0,47.9834,48.0627,47.9635,48.0528,20031.0
2023-04-10 15:50:00,48.46,48.47,48.38,48.39,44270.0,48.0727,48.0826,47.9933,48.0032,44270.0
2023-04-10 15:55:00,48.39,48.56,48.39,48.56,82923.0,48.0032,48.1719,48.0032,48.1719,82923.0
2023-04-11 09:30:00,48.54,48.54,48.28,48.47,83779.0,48.152,48.152,47.8941,48.0826,83779.0
2023-04-11 09:35:00,48.48,48.53,48.24,48.32,53023.0,48.0925,48.1421,47.8544,47.9338,53023.0
2023-04-11 09:40:00,48.31,48.31,48.1,48.18,104667.0,47.9239,47.9239,47.7155,47.7949,104667.0
2023-04-11 09:45:00,48.19,48.28,48.14,48.14,76492.0,47.8048,47.8941,47.7552,47.7552,76492.0
2023-04-11 09:50:00,48.14,48.19,48.05,48.13,58139.0,47.7552,47.8048,47.6659,47.7453,58139.0
2023-04-11 09:55:00,48.13,48.24,48.13,48.16,41611.0,47.7453,47.8544,47.7453,47.7751,41611.0
2023-04-11 10:00:00,48.17,48.24,48.12,48.17,19574.0,47.785,47.8544,47.7354,47.785,19574.0
2023-04-11 10:05:00,48.15,48.15,48.08,48.11,27377.0,47.7651,47.7651,47.6957,47.7255,27377.0
2023-04-11 10:10:00,48.14,48.16,47.99,48.0,30140.0,47.7552,47.7751,47.6064,47.6163,30140.0
2023-04-11 10:15:00,48.0,48.04,47.87,47.94,73013.0,47.6163,47.656,47.4874,47.5568,73013.0
2023-04-11 10:20:00,47.95,48.07,47.95,48.06,31068.0,47.5667,47.6858,47.5667,47.6759,31068.0
2023-04-11 10:25:00,48.09,48.15,48.08,48.13,19211.0,47.7056,47.7651,47.6957,47.7453,19211.0
2023-04-11 10:30:00,48.14,48.15,47.98,47.99,14946.0,47.7552,47.7651,47.5965,47.6064,14946.0
2023-04-11 10:35:00,47.98,48.02,47.88,47.98,23765.0,47.5965,47.6362,47.4973,47.5965,23765.0
2023-04-11 10:40:00,47.95,48.03,47.85,47.89,17951.0,47.5667,47.6461,47.4675,47.5072,17951.0
2023-04-11 10:45:00,47.87,47.96,47.8,47.94,25150.0,47.4874,47.5766,47.4179,47.5568,25150.0
2023-04-11 10:50:00,47.97,47.99,47.91,47.92,12795.0,47.5866,47.6064,47.527,47.537,12795.0
2023-04-11 10:55:00,47.9,47.91,47.79,47.84,8703.0,47.5171,47.527,47.408,47.4576,8703.0
2023-04-11 11:00:00,47.83,47.87,47.77,47.85,26715.0,47.4477,47.4874,47.3882,47.4675,26715.0
2023-04-11 11:05:00,47.86,47.93,47.83,47.88,27883.0,47.4774,47.5469,47.4477,47.4973,27883.0
2023-04-11 11:10:00,47.88,47.99,47.82,47.99,66203.0,47.4973,47.6064,47.4378,47.6064,66203.0
2023-04-11 11:15:00,47.99,48.04,47.97,48.03,12488.0,47.6064,47.656,47.5866,47.6461,12488.0
2023-04-11 11:20:00,48.05,48.06,48.02,48.04,15650.0,47.6659,47.6759,47.6362,47.656,15650.0
2023-04-11 11:25:00,48.05,48.05,47.94,47.94,6191.0,47.6659,47.6659,47.5568,47.5568,6191.0
2023-04-11 11:30:00,47.9,47.96,47.88,47.94,36291.0,47.5171,47.5766,47.4973,47.5568,36291.0
2023-04-11 11:35:00,47.91,47.91,47.78,47.91,26011.0,47.527,47.527,47.3981,47.527,26011.0
2023-04-11 11:40:00,47.91,47.91,47.8,47.8,26266.0,47.527,47.527,47.4179,47.4179,26266.0
2023-04-11 11:45:00,47.81,47.91,47.77,47.91,18640.0,47.4278,47.527,47.3882,47.527,18640.0
2023-04-11 11:50:00,47.91,47.95,47.89,47.94,14755.0,47.527,47.5667,47.5072,47.5568,14755.0
2023-04-11 11:55:00,47.94,47.96,47.85,47.92,7201.0,47.5568,47.5766,47.4675,47.537,7201.0
2023-04-11 12:00:00,47.94,48.02,47.94,48.0,7362.0,47.5568,47.6362,47.5568,47.6163,7362.0
2023-04-11 12:05:00,48.01,48.01,47.95,48.01,9608.0,47.6262,47.6262,47.5667,47.6262,9608.0
2023-04-11 12:10:00,48.0,48.13,48.0,48.07,39535.0,47.6163,47.7453,47.6163,47.6858,39535.0
2023-04-11 12:15:00,48.05,48.06,47.94,47.97,17789.0,47.6659,47.6759,47.5568,47.5866,17789.0
2023-04-11 12:20:00,47.98,48.03,47.95,47.96,5416.0,47.5965,47.6461,47.5667,47.5766,5416.0
2023-04-11 12:25:00,47.96,48.0,47.91,48.0,17988.0,47.5766,47.6163,47.527,47.6163,17988.0
2023-04-11 12:30:00,48.01,48.05,47.98,47.98,36868.0,47.6262,47.6659,47.5965,47.5965,36868.0
2023-04-11 12:35:00,47.97,47.97,47.83,47.87,46142.0,47.5866,47.5866,47.4477,47.4874,46142.0
2023-04-11 12:40:00,47.89,47.95,47.89,47.94,12293.0,47.5072,47.5667,47.5072,47.5568,12293.0
2023-04-11 12:45:00,47.96,48.01,47.95,47.99,2306.0,47.5766,47.6262,47.5667,47.6064,2306.0
2023-04-11 12:50:00,47.99,48.08,47.99,48.07,13784.0,47.6064,47.6957,47.6064,47.6858,13784.0
2023-04-11 12:55:00,48.06,48.1,48.04,48.08,23577.0,47.6759,47.7155,47.656,47.6957,23577.0
2023-04-11 13:00:00,48.09,48.11,48.03,48.04,11451.0,47.7056,47.7255,47.6461,47.656,11451.0
2023-04-11 13:05:00,48.05,48.11,48.04,48.08,12573.0,47.6659,47.7255,47.656,47.6957,12573.0
2023-04-11 13:10:00,48.07,48.07,47.95,47.96,8865.0,47.6858,47.6858,47.5667,47.5766,8865.0
2023-04-11 13:15:00,47.96,48.03,47.95,47.99,9288.0,47.5766,47.6461,47.5667,47.6064,9288.0
2023-04-11 13:20:00,48.01,48.06,47.98,48.05,12207.0,47.6262,47.6759,47.5965,47.6659,12207.0
2023-04-11 13:25:00,48.06,48.11,48.04,48.11,8730.0,47.6759,47.7255,47.656,47.7255,8730.0
2023-04-11 13:30:00,48.11,48.17,48.11,48.11,14925.0,47.7255,47.785,47.7255,47.7255,14925.0
2023-04-11 13:35:00,48.09,48.14,48.07,48.14,6263.0,47.7056,47.7552,47.6858,47.7552,6263.0
2023-04-11 13:40:00,48.14,48.18,48.13,48.17,10110.0,47.7552,47.7949,47.7453,47.785,10110.0
2023-04-11 13:45:00,48.18,48.26,48.18,48.25,33837.0,47.7949,47.8743,47.7949,47.8643,33837.0
2023-04-11 13:50:00,48.26,48.26,48.19,48.24,11257.0,47.8743,47.8743,47.8048,47.8544,11257.0
2023-04-11 13:55:00,48.24,48.27,48.22,48.26,7522.0,47.8544,47.8842,47.8346,47.8743,7522.0
2023-04-11 14:00:00,48.26,48.28,48.19,48.2,25217.0,47.8743,47.8941,47.8048,47.8147,25217.0
2023-04-11 14:05:00,48.21,48.24,48.16,48.21,8817.0,47.8247,47.8544,47.7751,47.8247,8817.0
2023-04-11 14:10:00,48.19,48.22,48.16,48.16,8183.0,47.8048,47.8346,47.7751,47.7751,8183.0
2023-04-11 14:15:00,48.16,48.22,48.13,48.22,5467.0,47.7751,47.8346,47.7453,47.8346,5467.0
2023-04-11 14:20:00,48.22,48.25,48.2,48.22,12012.0,47.8346,47.8643,47.8147,47.8346,12012.0
2023-04-11 14:25:00,48.24,48.29,48.24,48.29,5189.0,47.8544,47.904,47.8544,47.904,5189.0
2023-04-11 14:30:00,48.3,48.34,48.27,48.28,20284.0,47.9139,47.9536,47.8842,47.8941,20284.0
2023-04-11 14:35:00,48.28,48.29,48.25,48.29,3766.0,47.8941,47.904,47.8643,47.904,3766.0
2023-04-11 14:40:00,48.3,48.33,48.29,48.29,24553.0,47.9139,47.9437,47.904,47.904,24553.0
2023-04-11 14:45:00,48.3,48.32,48.27,48.31,8817.0,47.9139,47.9338,47.8842,47.9239,8817.0
2023-04-11 14:50:00,48.29,48.29,48.25,48.25,40001.0,47.904,47.904,47.8643,47.8643,40001.0
2023-04-11 14:55:00,48.25,48.3,48.24,48.29,15112.0,47.8643,47.9139,47.8544,47.904,15112.0
2023-04-11 15:00:00,48.28,48.3,48.23,48.26,9502.0,47.8941,47.9139,47.8445,47.8743,9502.0
2023-04-11 15:05:00,48.24,48.25,48.19,48.22,20798.0,47.8544,47.8643,47.8048,47.8346,20798.0
2023-04-11 15:10:00,48.22,48.3,48.21,48.28,9689.0,47.8346,47.9139,47.8247,47.8941,9689.0
2023-04-11 15:15:00,48.29,48.32,48.28,48.32,43829.0,47.904,47.9338,47.8941,47.9338,43829.0
2023-04-11 15:20:00,48.3,48.34,48.29,48.31,37425.0,47.9139,47.9536,47.904,47.9239,37425.0
2023-04-11 15:25:00,48.29,48.29,48.24,48.27,47219.0,47.904,47.904,47.8544,47.8842,47219.0
2023-04-11 15:30:00,48.27,48.28,48.2,48.2,13184.0,47.8842,47.8941,47.8147,47.8147,13184.0
2023-04-11 15:35:00,48.18,48.21,48.01,48.05,90996.0,47.7949,47.8247,47.6262,47.6659,90996.0
2023-04-11 15:40:00,48.02,48.06,47.97,47.99,94605.0,47.6362,47.6759,47.5866,47.6064,94605.0
2023-04-11 15:45:00,47.98,47.99,47.91,47.92,82691.0,47.5965,47.6064,47.527,47.537,82691.0
2023-04-11 15:50:00,47.89,47.91,47.81,47.89,171191.0,47.5072,47.527,47.4278,47.5072,171191.0
2023-04-11 15:55:00,47.9,47.92,47.81,47.91,89847.0,47.5171,47.537,47.4278,47.527,89847.0
2023-04-12 09:30:00,48.52,48.69,48.37,48.46,238812.0,48.1322,48.3008,47.9834,48.0727,238812.0
2023-04-12 09:35:00,48.45,48.51,48.29,48.38,120498.0,48.0627,48.1223,47.904,47.9933,120498.0
2023-04-12 09:40:00,48.36,48.41,47.98,48.04,114910.0,47.9735,48.0231,47.5965,47.656,114910.0
2023-04-12 09:45:00,48.05,48.06,47.63,47.82,158404.0,47.6659,47.6759,47.2493,47.4378,158404.0
2023-04-12 09:50:00,47.85,47.89,47.72,47.83,65572.0,47.4675,47.5072,47.3386,47.4477,65572.0
2023-04-12 09:55:00,47.86,47.95,47.85,47.87,162695.0,47.4774,47.5667,47.4675,47.4874,162695.0
2023-04-12 10:00:00,47.87,48.01,47.7,47.98,72469.0,47.4874,47.6262,47.3187,47.5965,72469.0
2023-04-12 10:05:00,47.99,48.14,47.93,48.05,85079.0,47.6064,47.7552,47.5469,47.6659,85079.0
2023-04-12 10:10:00,48.06,48.21,48.06,48.15,143636.0,47.6759,47.8247,47.6759,47.7651,143636.0
2023-04-12 10:15:00,48.14,48.21,48.02,48.02,34001.0,47.7552,47.8247,47.6362,47.6362,34001.0
2023-04-12 10:20:00,48.04,48.27,48.03,48.2,97473.0,47.656,47.8842,47.6461,47.8147,97473.0
2023-04-12 10:25:00,48.16,48.26,48.03,48.24,55498.0,47.7751,47.8743,47.6461,47.8544,55498.0
2023-04-12 10:30:00,48.25,48.32,47.91,47.91,78710.0,47.8643,47.9338,47.527,47.527,78710.0
2023-04-12 10:35:00,47.9,47.94,47.67,47.7,76134.0,47.5171,47.5568,47.289,47.3187,76134.0
2023-04-12 10:40:00,47.71,47.89,47.71,47.77,32298.0,47.3286,47.5072,47.3286,47.3882,32298.0
2023-04-12 10:45:00,47.76,47.9,47.75,47.89,16595.0,47.3782,47.5171,47.3683,47.5072,16595.0
2023-04-12 10:50:00,47.86,47.94,47.69,47.7,25220.0,47.4774,47.5568,47.3088,47.3187,25220.0
2023-04-12 10:55:00,47.67,47.67,47.42,47.45,54645.0,47.289,47.289,47.041,47.0707,54645.0
2023-04-12 11:00:00,47.45,47.53,47.4,47.45,36781.0,47.0707,47.1501,47.0211,47.0707,36781.0
2023-04-12 11:05:00,47.45,47.51,47.28,47.32,25313.0,47.0707,47.1302,46.9021,46.9418,25313.0
2023-04-12 11:10:00,47.33,47.35,47.2,47.32,51172.0,46.9517,46.9715,46.8227,46.9418,51172.0
2023-04-12 11:15:00,47.32,47.41,47.3,47.38,19088.0,46.9418,47.031,46.9219,47.0013,19088.0
2023-04-12 11:20:00,47.38,47.54,47.38,47.51,38325.0,47.0013,47.16,47.0013,47.1302,38325.0
2023-04-12 11:25:00,47.51,47.58,47.49,47.55,27058.0,47.1302,47.1997,47.1104,47.1699,27058.0
2023-04-12 11:30:00,47.57,47.59,47.51,47.54,14940.0,47.1898,47.2096,47.1302,47.16,14940.0
2023-04-12 11:35:00,47.53,47.56,47.46,47.53,15825.0,47.1501,47.1798,47.0806,47.1501,15825.0
2023-04-12 11:40:00,47.52,47.68,47.52,47.68,47589.0,47.1402,47.2989,47.1402,47.2989,47589.0
2023-04-12 11:45:00,47.67,47.82,47.66,47.79,43789.0,47.289,47.4378,47.279,47.408,43789.0
2023-04-12 11:50:00,47.8,47.87,47.76,47.82,17127.0,47.4179,47.4874,47.3782,47.4378,17127.0
2023-04-12 11:55:00,47.83,47.95,47.82,47.89,33308.0,47.4477,47.5667,47.4378,47.5072,33308.0
2023-04-12 12:00:00,47.9,47.98,47.87,47.93,41446.0,47.5171,47.5965,47.4874,47.5469,41446.0
2023-04-12 12:05:00,47.93,48.02,47.91,47.97,40590.0,47.5469,47.6362,47.527,47.5866,40590.0
2023-04-12 12:10:00,47.97,48.0,47.91,47.92,22839.0,47.5866,47.6163,47.527,47.537,22839.0
2023-04-12 12:15:00,47.92,47.94,47.85,47.91,41645.0,47.537,47.5568,47.4675,47.527,41645.0
2023-04-12 12:20:00,47.9,47.99,47.87,47.93,22177.0,47.5171,47.6064,47.4874,47.5469,22177.0
2023-04-12 12:25:00,47.94,48.04,47.94,47.94,47123.0,47.5568,47.656,47.5568,47.5568,47123.0
2023-04-12 12:30:00,47.95,48.0,47.94,47.94,20489.0,47.5667,47.6163,47.5568,47.5568,20489.0
2023-04-12 12:35:00,47.92,47.95,47.88,47.94,24130.0,47.537,47.5667,47.4973,47.5568,24130.0
2023-04-12 12:40:00,47.95,47.96,47.84,47.85,27816.0,47.5667,47.5766,47.4576,47.4675,27816.0
2023-04-12 12:45:00,47.86,48.0,47.85,47.88,15296.0,47.4774,47.6163,47.4675,47.4973,15296.0
2023-04-12 12:50:00,47.92,47.96,47.87,47.95,11222.0,47.537,47.5766,47.4874,47.5667,11222.0
2023-04-12 12:55:00,48.0,48.02,47.98,48.01,11806.0,47.6163,47.6362,47.5965,47.6262,11806.0
2023-04-12 13:00:00,48.01,48.02,47.85,47.92,28469.0,47.6262,47.6362,47.4675,47.537,28469.0
2023-04-12 13:05:00,47.91,48.03,47.9,48.0,21009.0,47.527,47.6461,47.5171,47.6163,21009.0
2023-04-12 13:10:00,48.03,48.15,48.02,48.14,75027.0,47.6461,47.7651,47.6362,47.7552,75027.0
2023-04-12 13:15:00,48.15,48.15,48.04,48.08,55476.0,47.7651,47.7651,47.656,47.6957,55476.0
2023-04-12 13:20:00,48.07,48.08,47.98,48.0,11267.0,47.6858,47.6957,47.5965,47.6163,11267.0
2023-04-12 13:25:00,48.0,48.11,48.0,48.04,13748.0,47.6163,47.7255,47.6163,47.656,13748.0
2023-04-12 13:30:00,48.05,48.12,48.05,48.08,16515.0,47.6659,47.7354,47.6659,47.6957,16515.0
2023-04-12 13:35:00,48.07,48.09,47.92,47.93,33284.0,47.6858,47.7056,47.537,47.5469,33284.0
2023-04-12 13:40:00,47.96,47.97,47.86,47.86,125182.0,47.5766,47.5866,47.4774,47.4774,125182.0
2023-04-12 13:45:00,47.87,47.88,47.79,47.86,17841.0,47.4874,47.4973,47.408,47.4774,17841.0
2023-04-12 13:50:00,47.85,47.9,47.83,47.84,27944.0,47.4675,47.5171,47.4477,47.4576,27944.0
2023-04-12 13:55:00,47.84,47.88,47.83,47.86,6200.0,47.4576,47.4973,47.4477,47.4774,6200.0
2023-04-12 14:00:00,47.86,47.97,47.75,47.92,63688.0,47.4774,47.5866,47.3683,47.537,63688.0
2023-04-12 14:05:00,47.92,47.99,47.73,47.78,21960.0,47.537,47.6064,47.3485,47.3981,21960.0
2023-04-12 14:10:00,47.77,47.96,47.68,47.96,38884.0,47.3882,47.5766,47.2989,47.5766,38884.0
2023-04-12 14:15:00,47.98,48.01,47.94,47.97,12997.0,47.5965,47.6262,47.5568,47.5866,12997.0
2023-04-12 14:20:00,48.02,48.02,47.86,47.87,8478.0,47.6362,47.6362,47.4774,47.4874,8478.0
2023-04-12 14:25:00,47.85,47.85,47.47,47.51,81805.0,47.4675,47.4675,47.0906,47.1302,81805.0
2023-04-12 14:30:00,47.49,47.5,47.33,47.38,47892.0,47.1104,47.1203,46.9517,47.0013,47892.0
2023-04-12 14:35:00,47.38,47.43,47.31,47.34,63831.0,47.0013,47.0509,46.9318,46.9616,63831.0
2023-04-12 14:40:00,47.32,47.45,47.28,47.41,84607.0,46.9418,47.0707,46.9021,47.031,84607.0
2023-04-12 14:45:00,47.42,47.47,47.27,47.27,41475.0,47.041,47.0906,46.8922,46.8922,41475.0
2023-04-12 14:50:00,47.28,47.38,47.25,47.37,24167.0,46.9021,47.0013,46.8723,46.9914,24167.0
2023-04-12 14:55:00,47.36,47.45,47.34,47.38,12220.0,46.9814,47.0707,46.9616,47.0013,12220.0
2023-04-12 15:00:00,47.36,47.5,47.3,47.31,44042.0,46.9814,47.1203,46.9219,46.9318,44042.0
2023-04-12 15:05:00,47.32,47.41,47.32,47.36,27066.0,46.9418,47.031,46.9418,46.9814,27066.0
2023-04-12 15:10:00,47.36,47.36,47.16,47.16,46532.0,46.9814,46.9814,46.783,46.783,46532.0
2023-04-12 15:15:00,47.16,47.17,47.04,47.1,61742.0,46.783,46.793,46.664,46.7235,61742.0
2023-04-12 15:20:00,47.1,47.16,47.06,47.07,24604.0,46.7235,46.783,46.6838,46.6938,24604.0
2023-04-12 15:25:00,47.08,47.09,46.97,47.01,38462.0,46.7037,46.7136,46.5946,46.6342,38462.0
2023-04-12 15:30:00,47.01,47.18,46.99,47.14,43808.0,46.6342,46.8029,46.6144,46.7632,43808.0
2023-04-12 15:35:00,47.12,47.19,47.11,47.18,27949.0,46.7434,46.8128,46.7334,46.8029,27949.0
2023-04-12 15:40:00,47.2,47.2,47.1,47.15,23589.0,46.8227,46.8227,46.7235,46.7731,23589.0
2023-04-12 15:45:00,47.16,47.26,47.06,47.08,83217.0,46.783,46.8822,46.6838,46.7037,83217.0
2023-04-12 15:50:00,47.06,47.16,47.04,47.04,44571.0,46.6838,46.783,46.664,46.664,44571.0
2023-04-12 15:55:00,47.04,47.05,46.93,47.05,90485.0,46.664,46.6739,46.5549,46.6739,90485.0
2023-04-13 09:30:00,47.58,47.81,47.53,47.8,231983.0,47.1997,47.4278,47.1501,47.4179,231983.0
2023-04-13 09:35:00,47.8,47.96,47.73,47.88,171107.0,47.4179,47.5766,47.3485,47.4973,171107.0
2023-04-13 09:40:00,47.86,47.9,47.71,47.78,188120.0,47.4774,47.5171,47.3286,47.3981,188120.0
2023-04-13 09:45:00,47.79,47.89,47.74,47.85,90312.0,47.408,47.5072,47.3584,47.4675,90312.0
2023-04-13 09:50:00,47.87,47.92,47.74,47.83,37226.0,47.4874,47.537,47.3584,47.4477,37226.0
2023-04-13 09:55:00,47.84,47.95,47.71,47.86,32767.0,47.4576,47.5667,47.3286,47.4774,32767.0
2023-04-13 10:00:00,47.87,47.93,47.77,47.93,35035.0,47.4874,47.5469,47.3882,47.5469,35035.0
2023-04-13 10:05:00,47.93,48.14,47.93,48.06,136680.0,47.5469,47.7552,47.5469,47.6759,136680.0
2023-04-13 10:10:00,48.06,48.26,48.04,48.25,103529.0,47.6759,47.8743,47.656,47.8643,103529.0
2023-04-13 10:15:00,48.25,48.37,48.23,48.33,126023.0,47.8643,47.9834,47.8445,47.9437,126023.0
2023-04-13 10:20:00,48.34,48.35,48.26,48.31,62223.0,47.9536,47.9635,47.8743,47.9239,62223.0
2023-04-13 10:25:00,48.32,48.34,48.24,48.31,39592.0,47.9338,47.9536,47.8544,47.9239,39592.0
2023-04-13 10:30:00,48.31,48.35,48.13,48.31,57071.0,47.9239,47.9635,47.7453,47.9239,57071.0
2023-04-13 10:35:00,48.32,48.33,48.22,48.25,15352.0,47.9338,47.9437,47.8346,47.8643,15352.0
2023-04-13 10:40:00,48.23,48.23,48.12,48.21,41984.0,47.8445,47.8445,47.7354,47.8247,41984.0
2023-04-13 10:45:00,48.21,48.24,48.13,48.22,7505.0,47.8247,47.8544,47.7453,47.8346,7505.0
2023-04-13 10:50:00,48.22,48.3,48.22,48.28,13242.0,47.8346,47.9139,47.8346,47.8941,13242.0
2023-04-13 10:55:00,48.29,48.31,48.14,48.16,13095.0,47.904,47.9239,47.7552,47.7751,13095.0
2023-04-13 11:00:00,48.18,48.34,48.17,48.33,97522.0,47.7949,47.9536,47.785,47.9437,97522.0
2023-04-13 11:05:00,48.34,48.39,48.25,48.31,21256.0,47.9536,48.0032,47.8643,47.9239,21256.0
2023-04-13 11:10:00,48.3,48.33,48.22,48.26,10647.0,47.9139,47.9437,47.8346,47.8743,10647.0
2023-04-13 11:15:00,48.25,48.28,48.2,48.23,10197.0,47.8643,47.8941,47.8147,47.8445,10197.0
2023-04-13 11:20:00,48.25,48.31,48.2,48.29,19722.0,47.8643,47.9239,47.8147,47.904,19722.0
2023-04-13 11:25:00,48.27,48.33,48.23,48.32,27963.0,47.8842,47.9437,47.8445,47.9338,27963.0
2023-04-13 11:30:00,48.31,48.33,48.24,48.26,7148.0,47.9239,47.9437,47.8544,47.8743,7148.0
2023-04-13 11:35:00,48.27,48.36,48.26,48.35,48400.0,47.8842,47.9735,47.8743,47.9635,48400.0
2023-04-13 11:40:00,48.34,48.39,48.33,48.36,8364.0,47.9536,48.0032,47.9437,47.9735,8364.0
2023-04-13 11:45:00,48.34,48.38,48.29,48.29,10901.0,47.9536,47.9933,47.904,47.904,10901.0
2023-04-13 11:50:00,48.26,48.29,48.17,48.23,15900.0,47.8743,47.904,47.785,47.8445,15900.0
2023-04-13 11:55:00,48.21,48.42,48.21,48.39,29032.0,47.8247,48.033,47.8247,48.0032,29032.0
2023-04-13 12:00:00,48.4,48.45,48.4,48.41,48483.0,48.0131,48.0627,48.0131,48.0231,48483.0
2023-04-13 12:05:00,48.4,48.49,48.38,48.39,24038.0,48.0131,48.1024,47.9933,48.0032,24038.0
2023-04-13 12:10:00,48.36,48.42,48.35,48.36,25096.0,47.9735,48.033,47.9635,47.9735,25096.0
2023-04-13 12:15:00,48.37,48.48,48.37,48.44,32436.0,47.9834,48.0925,47.9834,48.0528,32436.0
2023-04-13 12:20:00,48.44,48.5,48.42,48.47,11740.0,48.0528,48.1123,48.033,48.0826,11740.0
2023-04-13 12:25:00,48.47,48.51,48.42,48.5,25638.0,48.0826,48.1223,48.033,48.1123,25638.0
2023-04-13 12:30:00,48.5,48.51,48.47,48.48,9466.0,48.1123,48.1223,48.0826,48.0925,9466.0
2023-04-13 12:35:00,48.48,48.48,48.43,48.46,6917.0,48.0925,48.0925,48.0429,48.0727,6917.0
2023-04-13 12:40:00,48.47,48.48,48.41,48.44,12253.0,48.0826,48.0925,48.0231,48.0528,12253.0
2023-04-13 12:45:00,48.45,48.45,48.39,48.42,9448.0,48.0627,48.0627,48.0032,48.033,9448.0
2023-04-13 12:50:00,48.43,48.46,48.38,48.4,6375.0,48.0429,48.0727,47.9933,48.0131,6375.0
2023-04-13 12:55:00,48.4,48.46,48.38,48.46,5629.0,48.0131,48.0727,47.9933,48.0727,5629.0
2023-04-13 13:00:00,48.45,48.46,48.32,48.44,9719.0,48.0627,48.0727,47.9338,48.0528,9719.0
2023-04-13 13:05:00,48.47,48.49,48.46,48.46,11149.0,48.0826,48.1024,48.0727,48.0727,11149.0
2023-04-13 13:10:00,48.48,48.59,48.48,48.57,32510.0,48.0925,48.2016,48.0925,48.1818,32510.0
2023-04-13 13:15:00,48.57,48.58,48.52,48.57,11026.0,48.1818,48.1917,48.1322,48.1818,11026.0
2023-04-13 13:20:00,48.57,48.59,48.54,48.55,8375.0,48.1818,48.2016,48.152,48.1619,8375.0
2023-04-13 13:25:00,48.56,48.57,48.51,48.56,13583.0,48.1719,48.1818,48.1223,48.1719,13583.0
2023-04-13 13:30:00,48.57,48.58,48.52,48.55,25303.0,48.1818,48.1917,48.1322,48.1619,25303.0
2023-04-13 13:35:00,48.55,48.65,48.53,48.64,17164.0,48.1619,48.2611,48.1421,48.2512,17164.0
2023-04-13 13:40:00,48.65,48.73,48.64,48.73,38179.0,48.2611,48.3405,48.2512,48.3405,38179.0
2023-04-13 13:45:00,48.72,48.74,48.7,48.73,15433.0,48.3306,48.3504,48.3107,48.3405,15433.0
2023-04-13 13:50:00,48.73,48.78,48.71,48.77,20097.0,48.3405,48.3901,48.3207,48.3802,20097.0
2023-04-13 13:55:00,48.76,48.78,48.75,48.77,23387.0,48.3703,48.3901,48.3603,48.3802,23387.0
2023-04-13 14:00:00,48.77,48.81,48.73,48.79,23074.0,48.3802,48.4199,48.3405,48.4,23074.0
2023-04-13 14:05:00,48.79,48.83,48.78,48.82,19120.0,48.4,48.4397,48.3901,48.4298,19120.0
2023-04-13 14:10:00,48.83,48.87,48.81,48.86,17626.0,48.4397,48.4794,48.4199,48.4695,17626.0
2023-04-13 14:15:00,48.87,48.93,48.86,48.92,41222.0,48.4794,48.5389,48.4695,48.529,41222.0
2023-04-13 14:20:00,48.91,48.95,48.88,48.91,27374.0,48.5191,48.5587,48.4893,48.5191,27374.0
2023-04-13 14:25:00,48.91,48.91,48.84,48.85,21112.0,48.5191,48.5191,48.4496,48.4595,21112.0
2023-04-13 14:30:00,48.86,48.88,48.81,48.81,35056.0,48.4695,48.4893,48.4199,48.4199,35056.0
2023-04-13 14:35:00,48.8,48.89,48.78,48.84,49102.0,48.4099,48.4992,48.3901,48.4496,49102.0
2023-04-13 14:40:00,48.83,48.9,48.8,48.89,19874.0,48.4397,48.5091,48.4099,48.4992,19874.0
2023-04-13 14:45:00,48.89,48.9,48.83,48.87,13469.0,48.4992,48.5091,48.4397,48.4794,13469.0
2023-04-13 14:50:00,48.87,48.89,48.84,48.89,12747.0,48.4794,48.4992,48.4496,48.4992,12747.0
2023-04-13 14:55:00,48.9,48.91,48.86,48.87,19284.0,48.5091,48.5191,48.4695,48.4794,19284.0
2023-04-13 15:00:00,48.87,48.91,48.82,48.89,19812.0,48.4794,48.5191,48.4298,48.4992,19812.0
2023-04-13 15:05:00,48.91,48.94,48.87,48.92,14146.0,48.5191,48.5488,48.4794,48.529,14146.0
2023-04-13 15:10:00,48.92,48.93,48.85,48.87,13813.0,48.529,48.5389,48.4595,48.4794,13813.0
2023-04-13 15:15:00,48.87,48.94,48.85,48.94,13664.0,48.4794,48.5488,48.4595,48.5488,13664.0
2023-04-13 15:20:00,48.93,49.01,48.92,48.94,39673.0,48.5389,48.6183,48.529,48.5488,39673.0
2023-04-13 15:25:00,48.92,48.97,48.9,48.96,9448.0,48.529,48.5786,48.5091,48.5687,9448.0
2023-04-13 15:30:00,48.95,48.95,48.89,48.91,28131.0,48.5587,48.5587,48.4992,48.5191,28131.0
2023-04-13 15:35:00,48.91,48.92,48.86,48.9,20716.0,48.5191,48.529,48.4695,48.5091,20716.0
2023-04-13 15:40:00,48.9,48.98,48.9,48.98,30152.0,48.5091,48.5885,48.5091,48.5885,30152.0
2023-04-13 15:45:00,48.97,49.02,48.88,48.89,57585.0,48.5786,48.6282,48.4893,48.4992,57585.0
2023-04-13 15:50:00,48.88,48.89,48.82,48.85,59989.0,48.4893,48.4992,48.4298,48.4595,59989.0
2023-04-13 15:55:00,48.84,48.92,48.81,48.9,188605.0,48.4496,48.529,48.4199,48.5091,188605.0
2023-04-14 09:30:00,48.37,48.53,48.34,48.49,176413.0,47.9834,48.1421,47.9536,48.1024,176413.0
2023-04-14 09:35:00,48.5,48.85,48.48,48.8,87282.0,48.1123,48.4595,48.0925,48.4099,87282.0
2023-04-14 09:40:00,48.82,48.95,48.75,48.93,41650.0,48.4298,48.5587,48.3603,48.5389,41650.0
2023-04-14 09:45:00,48.93,49.06,48.88,49.0,42983.0,48.5389,48.6679,48.4893,48.6083,42983.0
2023-04-14 09:50:00,49.02,49.16,49.02,49.08,45681.0,48.6282,48.7671,48.6282,48.6877,45681.0
2023-04-14 09:55:00,49.09,49.21,49.07,49.1,35047.0,48.6976,48.8167,48.6778,48.7075,35047.0
2023-04-14 10:00:00,49.04,49.24,48.93,49.19,74036.0,48.648,48.8464,48.5389,48.7968,74036.0
2023-04-14 10:05:00,49.2,49.2,48.6,48.66,119981.0,48.8067,48.8067,48.2115,48.2711,119981.0
2023-04-14 10:10:00,48.67,48.81,48.67,48.75,36469.0,48.281,48.4199,48.281,48.3603,36469.0
2023-04-14 10:15:00,48.75,48.76,48.46,48.52,76140.0,48.3603,48.3703,48.0727,48.1322,76140.0
2023-04-14 10:20:00,48.52,48.6,48.37,48.38,51070.0,48.1322,48.2115,47.9834,47.9933,51070.0
2023-04-14 10:25:00,48.39,48.48,48.34,48.41,34684.0,48.0032,48.0925,47.9536,48.0231,34684.0
2023-04-14 10:30:00,48.41,48.5,48.29,48.38,46812.0,48.0231,48.1123,47.904,47.9933,46812.0
2023-04-14 10:35:00,48.37,48.4,48.3,48.38,36108.0,47.9834,48.0131,47.9139,47.9933,36108.0
2023-04-14 10:40:00,48.4,48.4,48.21,48.37,66342.0,48.0131,48.0131,47.8247,47.9834,66342.0
2023-04-14 10:45:00,48.39,48.48,48.29,48.41,28737.0,48.0032,48.0925,47.904,48.0231,28737.0
2023-04-14 10:50:00,48.4,48.48,48.25,48.25,23512.0,48.0131,48.0925,47.8643,47.8643,23512.0
2023-04-14 10:55:00,48.26,48.45,48.24,48.4,8741.0,47.8743,48.0627,47.8544,48.0131,8741.0
2023-04-14 11:00:00,48.41,48.47,48.29,48.31,14487.0,48.0231,48.0826,47.904,47.9239,14487.0
2023-04-14 11:05:00,48.32,48.45,48.26,48.4,23967.0,47.9338,48.0627,47.8743,48.0131,23967.0
2023-04-14 11:10:00,48.42,48.6,48.42,48.57,34282.0,48.033,48.2115,48.033,48.1818,34282.0
2023-04-14 11:15:00,48.57,48.6,48.51,48.58,32444.0,48.1818,48.2115,48.1223,48.1917,32444.0
2023-04-14 11:20:00,48.59,48.61,48.44,48.45,17247.0,48.2016,48.2215,48.0528,48.0627,17247.0
2023-04-14 11:25:00,48.45,48.45,48.33,48.36,42258.0,48.0627,48.0627,47.9437,47.9735,42258.0
2023-04-14 11:30:00,48.35,48.4,48.27,48.36,17405.0,47.9635,48.0131,47.8842,47.9735,17405.0
2023-04-14 11:35:00,48.38,48.39,48.18,48.19,33046.0,47.9933,48.0032,47.7949,47.8048,33046.0
2023-04-14 11:40:00,48.18,48.3,48.18,48.23,13709.0,47.7949,47.9139,47.7949,47.8445,13709.0
2023-04-14 11:45:00,48.3,48.36,48.25,48.25,9158.0,47.9139,47.9735,47.8643,47.8643,9158.0
2023-04-14 11:50:00,48.25,48.33,48.21,48.3,18457.0,47.8643,47.9437,47.8247,47.9139,18457.0
2023-04-14 11:55:00,48.29,48.31,48.18,48.3,13382.0,47.904,47.9239,47.7949,47.9139,13382.0
2023-04-14 12:00:00,48.3,48.31,48.18,48.2,27554.0,47.9139,47.9239,47.7949,47.8147,27554.0
2023-04-14 12:05:00,48.2,48.27,48.08,48.22,39707.0,47.8147,47.8842,47.6957,47.8346,39707.0
2023-04-14 12:10:00,48.22,48.23,48.11,48.13,31754.0,47.8346,47.8445,47.7255,47.7453,31754.0
2023-04-14 12:15:00,48.13,48.16,48.08,48.15,31607.0,47.7453,47.7751,47.6957,47.7651,31607.0
2023-04-14 12:20:00,48.11,48.19,48.08,48.1,14204.0,47.7255,47.8048,47.6957,47.7155,14204.0
2023-04-14 12:25:00,48.12,48.16,48.11,48.16,8082.0,47.7354,47.7751,47.7255,47.7751,8082.0
2023-04-14 12:30:00,48.15,48.15,48.05,48.12,18394.0,47.7651,47.7651,47.6659,47.7354,18394.0
2023-04-14 12:35:00,48.1,48.11,48.0,48.02,25930.0,47.7155,47.7255,47.6163,47.6362,25930.0
2023-04-14 12:40:00,48.01,48.07,47.92,47.92,47299.0,47.6262,47.6858,47.537,47.537,47299.0
2023-04-14 12:45:00,47.91,47.92,47.79,47.85,96021.0,47.527,47.537,47.408,47.4675,96021.0
2023-04-14 12:50:00,47.84,47.9,47.84,47.86,20592.0,47.4576,47.5171,47.4576,47.4774,20592.0
2023-04-14 12:55:00,47.84,47.88,47.81,47.87,11976.0,47.4576,47.4973,47.4278,47.4874,11976.0
2023-04-14 13:00:00,47.87,48.01,47.84,48.0,42226.0,47.4874,47.6262,47.4576,47.6163,42226.0
2023-04-14 13:05:00,48.01,48.08,48.0,48.04,32694.0,47.6262,47.6957,47.6163,47.656,32694.0
2023-04-14 13:10:00,48.06,48.12,48.05,48.09,30118.0,47.6759,47.7354,47.6659,47.7056,30118.0
2023-04-14 13:15:00,48.1,48.19,48.1,48.14,15602.0,47.7155,47.8048,47.7155,47.7552,15602.0
2023-04-14 13:20:00,48.16,48.16,47.99,48.06,16982.0,47.7751,47.7751,47.6064,47.6759,16982.0
2023-04-14 13:25:00,48.07,48.08,48.02,48.02,4235.0,47.6858,47.6957,47.6362,47.6362,4235.0
2023-04-14 13:30:00,47.95,47.95,47.81,47.89,27749.0,47.5667,47.5667,47.4278,47.5072,27749.0
2023-04-14 13:35:00,47.89,47.93,47.83,47.93,6452.0,47.5072,47.5469,47.4477,47.5469,6452.0
2023-04-14 13:40:00,47.94,48.06,47.93,47.96,12118.0,47.5568,47.6759,47.5469,47.5766,12118.0
2023-04-14 13:45:00,47.95,48.06,47.94,48.02,11696.0,47.5667,47.6759,47.5568,47.6362,11696.0
2023-04-14 13:50:00,48.03,48.13,48.03,48.12,4901.0,47.6461,47.7453,47.6461,47.7354,4901.0
2023-04-14 13:55:00,48.13,48.2,48.12,48.15,28301.0,47.7453,47.8147,47.7354,47.7651,28301.0
2023-04-14 14:00:00,48.16,48.17,48.09,48.11,26207.0,47.7751,47.785,47.7056,47.7255,26207.0
2023-04-14 14:05:00,48.09,48.19,48.06,48.17,15448.0,47.7056,47.8048,47.6759,47.785,15448.0
2023-04-14 14:10:00,48.18,48.28,48.18,48.28,8018.0,47.7949,47.8941,47.7949,47.8941,8018.0
2023-04-14 14:15:00,48.28,48.36,48.27,48.32,26774.0,47.8941,47.9735,47.8842,47.9338,26774.0
2023-04-14 14:20:00,48.32,48.49,48.31,48.46,34414.0,47.9338,48.1024,47.9239,48.0727,34414.0
2023-04-14 14:25:00,48.46,48.5,48.41,48.49,24694.0,48.0727,48.1123,48.0231,48.1024,24694.0
2023-04-14 14:30:00,48.5,48.6,48.5,48.57,26315.0,48.1123,48.2115,48.1123,48.1818,26315.0
2023-04-14 14:35:00,48.57,48.6,48.46,48.49,29468.0,48.1818,48.2115,48.0727,48.1024,29468.0
2023-04-14 14:40:00,48.49,48.57,48.45,48.56,18092.0,48.1024,48.1818,48.0627,48.1719,18092.0
2023-04-14 14:45:00,48.57,48.62,48.5,48.6,20309.0,48.1818,48.2314,48.1123,48.2115,20309.0
2023-04-14 14:50:00,48.61,48.61,48.47,48.5,14603.0,48.2215,48.2215,48.0826,48.1123,14603.0
2023-04-14 14:55:00,48.52,48.6,48.5,48.59,8948.0,48.1322,48.2115,48.1123,48.2016,8948.0
2023-04-14 15:00:00,48.59,48.6,48.5,48.51,77178.0,48.2016,48.2115,48.1123,48.1223,77178.0
2023-04-14 15:05:00,48.53,48.54,48.46,48.53,19598.0,48.1421,48.152,48.0727,48.1421,19598.0
2023-04-14 15:10:00,48.51,48.51,48.35,48.35,81558.0,48.1223,48.1223,47.9635,47.9635,81558.0
2023-04-14 15:15:00,48.35,48.35,48.21,48.34,65802.0,47.9635,47.9635,47.8247,47.9536,65802.0
2023-04-14 15:20:00,48.35,48.47,48.27,48.45,25541.0,47.9635,48.0826,47.8842,48.0627,25541.0
2023-04-14 15:25:00,48.46,48.56,48.46,48.53,25745.0,48.0727,48.1719,48.0727,48.1421,25745.0
2023-04-14 15:30:00,48.53,48.55,48.5,48.52,20789.0,48.1421,48.1619,48.1123,48.1322,20789.0
2023-04-14 15:35:00,48.52,48.6,48.52,48.6,13497.0,48.1322,48.2115,48.1322,48.2115,13497.0
2023-04-14 15:40:00,48.62,48.74,48.58,48.71,67261.0,48.2314,48.3504,48.1917,48.3207,67261.0
2023-04-14 15:45:00,48.72,48.76,48.67,48.71,26704.0,48.3306,48.3703,48.281,48.3207,26704.0
2023-04-14 15:50:00,48.7,48.7,48.59,48.61,37264.0,48.3107,48.3107,48.2016,48.2215,37264.0
2023-04-14 15:55:00,48.61,48.72,48.59,48.7,81241.0,48.2215,48.3306,48.2016,48.3107,81241.0
2023-04-17 09:30:00,48.57,48.68,48.44,48.67,84779.0,48.1818,48.2909,48.0528,48.281,84779.0
2023-04-17 09:35:00,48.65,48.87,48.65,48.78,35131.0,48.2611,48.4794,48.2611,48.3901,35131.0
2023-04-17 09:40:00,48.78,48.83,48.55,48.62,56904.0,48.3901,48.4397,48.1619,48.2314,56904.0
2023-04-17 09:45:00,48.63,48.64,48.42,48.52,30913.0,48.2413,48.2512,48.033,48.1322,30913.0
2023-04-17 09:50:00,48.56,48.65,48.47,48.48,34756.0,48.1719,48.2611,48.0826,48.0925,34756.0
2023-04-17 09:55:00,48.48,48.55,48.41,48.55,100867.0,48.0925,48.1619,48.0231,48.1619,100867.0
2023-04-17 10:00:00,48.55,48.73,48.44,48.45,53406.0,48.1619,48.3405,48.0528,48.0627,53406.0
2023-04-17 10:05:00,48.48,48.5,48.38,48.45,31633.0,48.0925,48.1123,47.9933,48.0627,31633.0
2023-04-17 10:10:00,48.47,48.56,48.39,48.53,20125.0,48.0826,48.1719,48.0032,48.1421,20125.0
2023-04-17 10:15:00,48.54,48.71,48.53,48.66,34804.0,48.152,48.3207,48.1421,48.2711,34804.0
2023-04-17 10:20:00,48.67,48.78,48.66,48.7,45784.0,48.281,48.3901,48.2711,48.3107,45784.0
2023-04-17 10:25:00,48.7,48.72,48.46,48.48,47015.0,48.3107,48.3306,48.0727,48.0925,47015.0
2023-04-17 10:30:00,48.47,48.55,48.42,48.47,44985.0,48.0826,48.1619,48.033,48.0826,44985.0
2023-04-17 10:35:00,48.47,48.52,48.26,48.32,33590.0,48.0826,48.1322,47.8743,47.9338,33590.0
2023-04-17 10:40:00,48.31,48.34,48.18,48.26,147737.0,47.9239,47.9536,47.7949,47.8743,147737.0
2023-04-17 10:45:00,48.25,48.34,48.22,48.33,57099.0,47.8643,47.9536,47.8346,47.9437,57099.0
2023-04-17 10:50:00,48.34,48.36,48.25,48.28,22405.0,47.9536,47.9735,47.8643,47.8941,22405.0
2023-04-17 10:55:00,48.27,48.39,48.21,48.38,20120.0,47.8842,48.0032,47.8247,47.9933,20120.0
2023-04-17 11:00:00,48.38,48.43,48.24,48.31,29727.0,47.9933,48.0429,47.8544,47.9239,29727.0
2023-04-17 11:05:00,48.32,48.41,48.28,48.38,18200.0,47.9338,48.0231,47.8941,47.9933,18200.0
2023-04-17 11:10:00,48.38,48.4,48.28,48.34,12908.0,47.9933,48.0131,47.8941,47.9536,12908.0
2023-04-17 11:15:00,48.36,48.44,48.33,48.34,14904.0,47.9735,48.0528,47.9437,47.9536,14904.0
2023-04-17 11:20:00,48.34,48.39,48.3,48.39,7232.0,47.9536,48.0032,47.9139,48.0032,7232.0
2023-04-17 11:25:00,48.43,48.47,48.22,48.24,51084.0,48.0429,48.0826,47.8346,47.8544,51084.0
2023-04-17 11:30:00,48.23,48.23,48.09,48.14,86898.0,47.8445,47.8445,47.7056,47.7552,86898.0
2023-04-17 11:35:00,48.14,48.16,48.01,48.11,51524.0,47.7552,47.7751,47.6262,47.7255,51524.0
2023-04-17 11:40:00,48.11,48.15,48.03,48.09,22628.0,47.7255,47.7651,47.6461,47.7056,22628.0
2023-04-17 11:45:00,48.07,48.13,48.04,48.13,24301.0,47.6858,47.7453,47.656,47.7453,24301.0
2023-04-17 11:50:00,48.11,48.15,48.09,48.15,6294.0,47.7255,47.7651,47.7056,47.7651,6294.0
2023-04-17 11:55:00,48.14,48.14,48.09,48.13,7374.0,47.7552,47.7552,47.7056,47.7453,7374.0
2023-04-17 12:00:00,48.1,48.11,48.02,48.09,13606.0,47.7155,47.7255,47.6362,47.7056,13606.0
2023-04-17 12:05:00,48.06,48.11,48.01,48.06,18220.0,47.6759,47.7255,47.6262,47.6759,18220.0
2023-04-17 12:10:00,48.06,48.09,47.99,48.04,24136.0,47.6759,47.7056,47.6064,47.656,24136.0
2023-04-17 12:15:00,48.04,48.05,47.97,48.01,25419.0,47.656,47.6659,47.5866,47.6262,25419.0
2023-04-17 12:20:00,47.99,48.01,47.92,47.96,45672.0,47.6064,47.6262,47.537,47.5766,45672.0
2023-04-17 12:25:00,47.98,48.05,47.98,48.04,18703.0,47.5965,47.6659,47.5965,47.656,18703.0
2023-04-17 12:30:00,48.05,48.08,48.03,48.04,9144.0,47.6659,47.6957,47.6461,47.656,9144.0
2023-04-17 12:35:00,48.03,48.12,48.02,48.07,27405.0,47.6461,47.7354,47.6362,47.6858,27405.0
2023-04-17 12:40:00,48.07,48.15,48.07,48.12,15118.0,47.6858,47.7651,47.6858,47.7354,15118.0
2023-04-17 12:45:00,48.12,48.16,48.07,48.08,7547.0,47.7354,47.7751,47.6858,47.6957,7547.0
2023-04-17 12:50:00,48.08,48.13,48.06,48.1,15596.0,47.6957,47.7453,47.6759,47.7155,15596.0
2023-04-17 12:55:00,48.12,48.18,48.1,48.16,13449.0,47.7354,47.7949,47.7155,47.7751,13449.0
2023-04-17 13:00:00,48.17,48.22,48.15,48.21,14991.0,47.785,47.8346,47.7651,47.8247,14991.0
2023-04-17 13:05:00,48.21,48.21,48.09,48.16,17094.0,47.8247,47.8247,47.7056,47.7751,17094.0
2023-04-17 13:10:00,48.16,48.23,48.14,48.22,37150.0,47.7751,47.8445,47.7552,47.8346,37150.0
2023-04-17 13:15:00,48.25,48.29,48.21,48.25,40874.0,47.8643,47.904,47.8247,47.8643,40874.0
2023-04-17 13:20:00,48.25,48.27,48.21,48.21,27287.0,47.8643,47.8842,47.8247,47.8247,27287.0
2023-04-17 13:25:00,48.21,48.24,48.16,48.24,174037.0,47.8247,47.8544,47.7751,47.8544,174037.0
2023-04-17 13:30:00,48.24,48.27,48.22,48.26,7387.0,47.8544,47.8842,47.8346,47.8743,7387.0
2023-04-17 13:35:00,48.24,48.31,48.22,48.29,7145.0,47.8544,47.9239,47.8346,47.904,7145.0
2023-04-17 13:40:00,48.29,48.29,48.21,48.22,7368.0,47.904,47.904,47.8247,47.8346,7368.0
2023-04-17 13:45:00,48.21,48.23,48.19,48.2,5804.0,47.8247,47.8445,47.8048,47.8147,5804.0
2023-04-17 13:50:00,48.2,48.2,48.15,48.16,6270.0,47.8147,47.8147,47.7651,47.7751,6270.0
2023-04-17 13:55:00,48.15,48.15,48.05,48.08,26469.0,47.7651,47.7651,47.6659,47.6957,26469.0
2023-04-17 14:00:00,48.08,48.11,48.03,48.08,40605.0,47.6957,47.7255,47.6461,47.6957,40605.0
2023-04-17 14:05:00,48.08,48.1,48.03,48.08,9779.0,47.6957,47.7155,47.6461,47.6957,9779.0
2023-04-17 14:10:00,48.07,48.12,48.05,48.1,11757.0,47.6858,47.7354,47.6659,47.7155,11757.0
2023-04-17 14:15:00,48.09,48.09,48.06,48.06,3228.0,47.7056,47.7056,47.6759,47.6759,3228.0
2023-04-17 14:20:00,48.06,48.12,48.06,48.11,63044.0,47.6759,47.7354,47.6759,47.7255,63044.0
2023-04-17 14:25:00,48.13,48.15,48.09,48.14,69152.0,47.7453,47.7651,47.7056,47.7552,69152.0
2023-04-17 14:30:00,48.13,48.2,48.13,48.2,23379.0,47.7453,47.8147,47.7453,47.8147,23379.0
2023-04-17 14:35:00,48.18,48.21,48.16,48.21,9180.0,47.7949,47.8247,47.7751,47.8247,9180.0
2023-04-17 14:40:00,48.23,48.35,48.22,48.33,44433.0,47.8445,47.9635,47.8346,47.9437,44433.0
2023-04-17 14:45:00,48.32,48.37,48.31,48.36,21954.0,47.9338,47.9834,47.9239,47.9735,21954.0
2023-04-17 14:50:00,48.36,48.4,48.34,48.37,37174.0,47.9735,48.0131,47.9536,47.9834,37174.0
2023-04-17 14:55:00,48.39,48.43,48.35,48.41,8047.0,48.0032,48.0429,47.9635,48.0231,8047.0
2023-04-17 15:00:00,48.42,48.47,48.42,48.46,48671.0,48.033,48.0826,48.033,48.0727,48671.0
2023-04-17 15:05:00,48.45,48.51,48.44,48.49,36754.0,48.0627,48.1223,48.0528,48.1024,36754.0
2023-04-17 15:10:00,48.49,48.52,48.45,48.49,14579.0,48.1024,48.1322,48.0627,48.1024,14579.0
2023-04-17 15:15:00,48.49,48.57,48.49,48.55,22635.0,48.1024,48.1818,48.1024,48.1619,22635.0
2023-04-17 15:20:00,48.58,48.61,48.56,48.61,31851.0,48.1917,48.2215,48.1719,48.2215,31851.0
2023-04-17 15:25:00,48.6,48.65,48.55,48.64,62233.0,48.2115,48.2611,48.1619,48.2512,62233.0
2023-04-17 15:30:00,48.64,48.66,48.6,48.64,43576.0,48.2512,48.2711,48.2115,48.2512,43576.0
2023-04-17 15:35:00,48.62,48.65,48.58,48.62,93100.0,48.2314,48.2611,48.1917,48.2314,93100.0
2023-04-17 15:40:00,48.62,48.67,48.58,48.65,102071.0,48.2314,48.281,48.1917,48.2611,102071.0
2023-04-17 15:45:00,48.64,48.65,48.56,48.64,54145.0,48.2512,48.2611,48.1719,48.2512,54145.0
2023-04-17 15:50:00,48.65,48.76,48.62,48.73,111334.0,48.2611,48.3703,48.2314,48.3405,111334.0
2023-04-17 15:55:00,48.73,48.76,48.68,48.73,109029.0,48.3405,48.3703,48.2909,48.3405,109029.0
2023-04-18 09:30:00,49.41,49.44,49.29,49.29,126551.0,49.0151,49.0448,48.896,48.896,126551.0
2023-04-18 09:35:00,49.31,49.41,49.26,49.34,52277.0,48.9159,49.0151,48.8663,48.9456,52277.0
2023-04-18 09:40:00,49.32,49.41,49.31,49.34,33795.0,48.9258,49.0151,48.9159,48.9456,33795.0
2023-04-18 09:45:00,49.37,49.54,49.34,49.52,44655.0,48.9754,49.144,48.9456,49.1242,44655.0
2023-04-18 09:50:00,49.52,49.52,49.38,49.42,33147.0,49.1242,49.1242,48.9853,49.025,33147.0
2023-04-18 09:55:00,49.46,49.46,49.14,49.21,48558.0,49.0647,49.0647,48.7472,48.8167,48558.0
2023-04-18 10:00:00,49.21,49.21,48.84,48.89,164171.0,48.8167,48.8167,48.4496,48.4992,164171.0
2023-04-18 10:05:00,48.89,49.02,48.87,49.02,86967.0,48.4992,48.6282,48.4794,48.6282,86967.0
2023-04-18 10:10:00,49.0,49.01,48.89,48.97,36719.0,48.6083,48.6183,48.4992,48.5786,36719.0
2023-04-18 10:15:00,48.93,49.03,48.92,48.97,28490.0,48.5389,48.6381,48.529,48.5786,28490.0
2023-04-18 10:20:00,48.97,49.0,48.86,48.87,22554.0,48.5786,48.6083,48.4695,48.4794,22554.0
2023-04-18 10:25:00,48.85,48.85,48.6,48.66,177809.0,48.4595,48.4595,48.2115,48.2711,177809.0
2023-04-18 10:30:00,48.66,48.66,48.52,48.54,134429.0,48.2711,48.2711,48.1322,48.152,134429.0
2023-04-18 10:35:00,48.53,48.67,48.53,48.66,64012.0,48.1421,48.281,48.1421,48.2711,64012.0
2023-04-18 10:40:00,48.67,48.77,48.65,48.77,63233.0,48.281,48.3802,48.2611,48.3802,63233.0
2023-04-18 10:45:00,48.77,48.8,48.65,48.66,52747.0,48.3802,48.4099,48.2611,48.2711,52747.0
2023-04-18 10:50:00,48.65,48.73,48.55,48.65,62156.0,48.2611,48.3405,48.1619,48.2611,62156.0
2023-04-18 10:55:00,48.65,48.73,48.63,48.66,18747.0,48.2611,48.3405,48.2413,48.2711,18747.0
2023-04-18 11:00:00,48.66,48.76,48.66,48.68,34224.0,48.2711,48.3703,48.2711,48.2909,34224.0
2023-04-18 11:05:00,48.68,48.77,48.66,48.66,16133.0,48.2909,48.3802,48.2711,48.2711,16133.0
2023-04-18 11:10:00,48.72,48.81,48.71,48.73,15345.0,48.3306,48.4199,48.3207,48.3405,15345.0
2023-04-18 11:15:00,48.72,48.8,48.7,48.74,11012.0,48.3306,48.4099,48.3107,48.3504,11012.0
2023-04-18 11:20:00,48.75,48.76,48.62,48.63,20003.0,48.3603,48.3703,48.2314,48.2413,20003.0
2023-04-18 11:25:00,48.68,48.74,48.67,48.74,10270.0,48.2909,48.3504,48.281,48.3504,10270.0
2023-04-18 11:30:00,48.73,48.81,48.72,48.75,18187.0,48.3405,48.4199,48.3306,48.3603,18187.0
2023-04-18 11:35:00,48.73,48.8,48.5,48.52,51301.0,48.3405,48.4099,48.1123,48.1322,51301.0
2023-04-18 11:40:00,48.51,48.65,48.48,48.63,25705.0,48.1223,48.2611,48.0925,48.2413,25705.0
2023-04-18 11:45:00,48.62,48.66,48.58,48.65,8629.0,48.2314,48.2711,48.1917,48.2611,8629.0
2023-04-18 11:50:00,48.62,48.64,48.55,48.64,12238.0,48.2314,48.2512,48.1619,48.2512,12238.0
2023-04-18 11:55:00,48.64,48.64,48.57,48.6,9700.0,48.2512,48.2512,48.1818,48.2115,9700.0
2023-04-18 12:00:00,48.58,48.69,48.56,48.66,13953.0,48.1917,48.3008,48.1719,48.2711,13953.0
2023-04-18 12:05:00,48.65,48.72,48.64,48.71,17523.0,48.2611,48.3306,48.2512,48.3207,17523.0
2023-04-18 12:10:00,48.71,48.81,48.71,48.78,31059.0,48.3207,48.4199,48.3207,48.3901,31059.0
2023-04-18 12:15:00,48.77,48.79,48.72,48.77,11236.0,48.3802,48.4,48.3306,48.3802,11236.0
2023-04-18 12:20:00,48.76,48.77,48.74,48.75,6629.0,48.3703,48.3802,48.3504,48.3603,6629.0
2023-04-18 12:25:00,48.75,48.84,48.74,48.83,15843.0,48.3603,48.4496,48.3504,48.4397,15843.0
2023-04-18 12:30:00,48.84,48.85,48.79,48.83,10101.0,48.4496,48.4595,48.4,48.4397,10101.0
2023-04-18 12:35:00,48.84,48.84,48.68,48.69,30700.0,48.4496,48.4496,48.2909,48.3008,30700.0
2023-04-18 12:40:00,48.69,48.75,48.68,48.73,10017.0,48.3008,48.3603,48.2909,48.3405,10017.0
2023-04-18 12:45:00,48.7,48.71,48.63,48.69,10500.0,48.3107,48.3207,48.2413,48.3008,10500.0
2023-04-18 12:50:00,48.7,48.73,48.6,48.7,80223.0,48.3107,48.3405,48.2115,48.3107,80223.0
2023-04-18 12:55:00,48.72,48.72,48.65,48.67,20386.0,48.3306,48.3306,48.2611,48.281,20386.0
2023-04-18 13:00:00,48.67,48.69,48.65,48.69,8596.0,48.281,48.3008,48.2611,48.3008,8596.0
2023-04-18 13:05:00,48.69,48.79,48.68,48.79,14424.0,48.3008,48.4,48.2909,48.4,14424.0
2023-04-18 13:10:00,48.78,48.78,48.69,48.7,51991.0,48.3901,48.3901,48.3008,48.3107,51991.0
2023-04-18 13:15:00,48.7,48.72,48.65,48.69,11215.0,48.3107,48.3306,48.2611,48.3008,11215.0
2023-04-18 13:20:00,48.69,48.71,48.66,48.67,7323.0,48.3008,48.3207,48.2711,48.281,7323.0
2023-04-18 13:25:00,48.67,48.69,48.61,48.61,25923.0,48.281,48.3008,48.2215,48.2215,25923.0
2023-04-18 13:30:00,48.61,48.69,48.59,48.69,33520.0,48.2215,48.3008,48.2016,48.3008,33520.0
2023-04-18 13:35:00,48.7,48.75,48.7,48.73,16737.0,48.3107,48.3603,48.3107,48.3405,16737.0
2023-04-18 13:40:00,48.73,48.77,48.7,48.76,29479.0,48.3405,48.3802,48.3107,48.3703,29479.0
2023-04-18 13:45:00,48.76,48.82,48.75,48.79,43366.0,48.3703,48.4298,48.3603,48.4,43366.0
2023-04-18 13:50:00,48.79,48.81,48.77,48.81,19769.0,48.4,48.4199,48.3802,48.4199,19769.0
2023-04-18 13:55:00,48.79,48.79,48.65,48.66,32115.0,48.4,48.4,48.2611,48.2711,32115.0
2023-04-18 14:00:00,48.66,48.71,48.63,48.69,36626.0,48.2711,48.3207,48.2413,48.3008,36626.0
2023-04-18 14:05:00,48.69,48.69,48.56,48.64,23198.0,48.3008,48.3008,48.1719,48.2512,23198.0
2023-04-18 14:10:00,48.64,48.73,48.62,48.69,19247.0,48.2512,48.3405,48.2314,48.3008,19247.0
2023-04-18 14:15:00,48.69,48.72,48.58,48.65,43904.0,48.3008,48.3306,48.1917,48.2611,43904.0
2023-04-18 14:20:00,48.66,48.75,48.63,48.74,15362.0,48.2711,48.3603,48.2413,48.3504,15362.0
2023-04-18 14:25:00,48.72,48.79,48.72,48.75,13866.0,48.3306,48.4,48.3306,48.3603,13866.0
2023-04-18 14:30:00,48.75,48.76,48.71,48.74,7550.0,48.3603,48.3703,48.3207,48.3504,7550.0
2023-04-18 14:35:00,48.73,48.78,48.73,48.76,7280.0,48.3405,48.3901,48.3405,48.3703,7280.0
2023-04-18 14:40:00,48.76,48.76,48.62,48.65,12765.0,48.3703,48.3703,48.2314,48.2611,12765.0
2023-04-18 14:45:00,48.65,48.66,48.41,48.49,63506.0,48.2611,48.2711,48.0231,48.1024,63506.0
2023-04-18 14:50:00,48.48,48.5,48.38,48.47,25811.0,48.0925,48.1123,47.9933,48.0826,25811.0
2023-04-18 14:55:00,48.46,48.57,48.46,48.54,25932.0,48.0727,48.1818,48.0727,48.152,25932.0
2023-04-18 15:00:00,48.54,48.62,48.53,48.61,13128.0,48.152,48.2314,48.1421,48.2215,13128.0
2023-04-18 15:05:00,48.61,48.67,48.61,48.65,16042.0,48.2215,48.281,48.2215,48.2611,16042.0
2023-04-18 15:10:00,48.65,48.69,48.64,48.69,14949.0,48.2611,48.3008,48.2512,48.3008,14949.0
2023-04-18 15:15:00,48.68,48.71,48.64,48.71,27018.0,48.2909,48.3207,48.2512,48.3207,27018.0
2023-04-18 15:20:00,48.72,48.74,48.67,48.69,8281.0,48.3306,48.3504,48.281,48.3008,8281.0
2023-04-18 15:25:00,48.7,48.7,48.61,48.64,22814.0,48.3107,48.3107,48.2215,48.2512,22814.0
2023-04-18 15:30:00,48.64,48.69,48.6,48.68,22923.0,48.2512,48.3008,48.2115,48.2909,22923.0
2023-04-18 15:35:00,48.68,48.71,48.65,48.66,19853.0,48.2909,48.3207,48.2611,48.2711,19853.0
2023-04-18 15:40:00,48.67,48.72,48.65,48.71,35678.0,48.281,48.3306,48.2611,48.3207,35678.0
2023-04-18 15:45:00,48.72,48.74,48.68,48.7,23544.0,48.3306,48.3504,48.2909,48.3107,23544.0
2023-04-18 15:50:00,48.7,48.78,48.61,48.77,80744.0,48.3107,48.3901,48.2215,48.3802,80744.0
2023-04-18 15:55:00,48.78,48.84,48.75,48.75,121614.0,48.3901,48.4496,48.3603,48.3603,121614.0
2023-04-19 09:30:00,48.02,48.27,47.98,48.26,159247.0,47.6362,47.8842,47.5965,47.8743,159247.0
2023-04-19 09:35:00,48.23,48.35,48.19,48.2,61044.0,47.8445,47.9635,47.8048,47.8147,61044.0
2023-04-19 09:40:00,48.19,48.22,48.13,48.2,66075.0,47.8048,47.8346,47.7453,47.8147,66075.0
2023-04-19 09:45:00,48.19,48.31,48.16,48.19,54439.0,47.8048,47.9239,47.7751,47.8048,54439.0
2023-04-19 09:50:00,48.19,48.25,48.03,48.05,42806.0,47.8048,47.8643,47.6461,47.6659,42806.0
2023-04-19 09:55:00,48.04,48.18,48.04,48.08,25016.0,47.656,47.7949,47.656,47.6957,25016.0
2023-04-19 10:00:00,48.07,48.31,48.07,48.23,89726.0,47.6858,47.9239,47.6858,47.8445,89726.0
2023-04-19 10:05:00,48.24,48.29,48.19,48.28,17624.0,47.8544,47.904,47.8048,47.8941,17624.0
2023-04-19 10:10:00,48.28,48.3,48.16,48.22,43317.0,47.8941,47.9139,47.7751,47.8346,43317.0
2023-04-19 10:15:00,48.23,48.24,48.14,48.22,21590.0,47.8445,47.8544,47.7552,47.8346,21590.0
2023-04-19 10:20:00,48.18,48.21,48.08,48.08,28967.0,47.7949,47.8247,47.6957,47.6957,28967.0
2023-04-19 10:25:00,48.09,48.23,48.07,48.22,65021.0,47.7056,47.8445,47.6858,47.8346,65021.0
2023-04-19 10:30:00,48.23,48.28,48.2,48.23,23610.0,47.8445,47.8941,47.8147,47.8445,23610.0
2023-04-19 10:35:00,48.26,48.36,48.22,48.36,46382.0,47.8743,47.9735,47.8346,47.9735,46382.0
2023-04-19 10:40:00,48.37,48.45,48.31,48.45,85917.0,47.9834,48.0627,47.9239,48.0627,85917.0
2023-04-19 10:45:00,48.46,48.47,48.31,48.35,67278.0,48.0727,48.0826,47.9239,47.9635,67278.0
2023-04-19 10:50:00,48.34,48.43,48.29,48.33,25349.0,47.9536,48.0429,47.904,47.9437,25349.0
2023-04-19 10:55:00,48.33,48.42,48.33,48.39,34208.0,47.9437,48.033,47.9437,48.0032,34208.0
2023-04-19 11:00:00,48.42,48.55,48.42,48.47,89593.0,48.033,48.1619,48.033,48.0826,89593.0
2023-04-19 11:05:00,48.47,48.52,48.43,48.45,47050.0,48.0826,48.1322,48.0429,48.0627,47050.0
2023-04-19 11:10:00,48.45,48.54,48.43,48.53,19231.0,48.0627,48.152,48.0429,48.1421,19231.0
2023-04-19 11:15:00,48.53,48.58,48.49,48.51,26266.0,48.1421,48.1917,48.1024,48.1223,26266.0
2023-04-19 11:20:00,48.51,48.54,48.42,48.47,56065.0,48.1223,48.152,48.033,48.0826,56065.0
2023-04-19 11:25:00,48.46,48.48,48.4,48.46,7560.0,48.0727,48.0925,48.0131,48.0727,7560.0
2023-04-19 11:30:00,48.47,48.48,48.39,48.41,23524.0,48.0826,48.0925,48.0032,48.0231,23524.0
2023-04-19 11:35:00,48.4,48.57,48.39,48.53,27809.0,48.0131,48.1818,48.0032,48.1421,27809.0
2023-04-19 11:40:00,48.54,48.61,48.53,48.55,20693.0,48.152,48.2215,48.1421,48.1619,20693.0
2023-04-19 11:45:00,48.55,48.58,48.52,48.54,23841.0,48.1619,48.1917,48.1322,48.152,23841.0
2023-04-19 11:50:00,48.53,48.63,48.52,48.62,46174.0,48.1421,48.2413,48.1322,48.2314,46174.0
2023-04-19 11:55:00,48.61,48.69,48.59,48.64,109078.0,48.2215,48.3008,48.2016,48.2512,109078.0
2023-04-19 12:00:00,48.65,48.7,48.58,48.62,91145.0,48.2611,48.3107,48.1917,48.2314,91145.0
2023-04-19 12:05:00,48.62,48.72,48.6,48.67,87250.0,48.2314,48.3306,48.2115,48.281,87250.0
2023-04-19 12:10:00,48.71,48.75,48.7,48.74,80245.0,48.3207,48.3603,48.3107,48.3504,80245.0
2023-04-19 12:15:00,48.75,48.81,48.74,48.76,43446.0,48.3603,48.4199,48.3504,48.3703,43446.0
2023-04-19 12:20:00,48.73,48.76,48.71,48.72,18201.0,48.3405,48.3703,48.3207,48.3306,18201.0
2023-04-19 12:25:00,48.72,48.79,48.72,48.78,23341.0,48.3306,48.4,48.3306,48.3901,23341.0
2023-04-19 12:30:00,48.8,48.88,48.78,48.85,61449.0,48.4099,48.4893,48.3901,48.4595,61449.0
2023-04-19 12:35:00,48.84,48.88,48.83,48.84,54545.0,48.4496,48.4893,48.4397,48.4496,54545.0
2023-04-19 12:40:00,48.82,48.89,48.8,48.83,17017.0,48.4298,48.4992,48.4099,48.4397,17017.0
2023-04-19 12:45:00,48.85,48.86,48.77,48.79,17741.0,48.4595,48.4695,48.3802,48.4,17741.0
2023-04-19 12:50:00,48.79,48.83,48.77,48.82,29661.0,48.4,48.4397,48.3802,48.4298,29661.0
2023-04-19 12:55:00,48.81,48.83,48.79,48.79,19439.0,48.4199,48.4397,48.4,48.4,19439.0
2023-04-19 13:00:00,48.78,48.82,48.74,48.81,21679.0,48.3901,48.4298,48.3504,48.4199,21679.0
2023-04-19 13:05:00,48.8,48.91,48.8,48.86,49060.0,48.4099,48.5191,48.4099,48.4695,49060.0
2023-04-19 13:10:00,48.86,48.92,48.85,48.9,14890.0,48.4695,48.529,48.4595,48.5091,14890.0
2023-04-19 13:15:00,48.88,48.9,48.75,48.78,92076.0,48.4893,48.5091,48.3603,48.3901,92076.0
2023-04-19 13:20:00,48.8,48.85,48.76,48.84,45141.0,48.4099,48.4595,48.3703,48.4496,45141.0
2023-04-19 13:25:00,48.84,48.91,48.83,48.9,16875.0,48.4496,48.5191,48.4397,48.5091,16875.0
2023-04-19 13:30:00,48.91,48.92,48.86,48.86,15200.0,48.5191,48.529,48.4695,48.4695,15200.0
2023-04-19 13:35:00,48.86,48.87,48.81,48.84,33085.0,48.4695,48.4794,48.4199,48.4496,33085.0
2023-04-19 13:40:00,48.83,48.88,48.83,48.84,11219.0,48.4397,48.4893,48.4397,48.4496,11219.0
2023-04-19 13:45:00,48.82,48.82,48.77,48.77,35874.0,48.4298,48.4298,48.3802,48.3802,35874.0
2023-04-19 13:50:00,48.79,48.87,48.79,48.86,12451.0,48.4,48.4794,48.4,48.4695,12451.0
2023-04-19 13:55:00,48.87,48.91,48.85,48.89,21138.0,48.4794,48.5191,48.4595,48.4992,21138.0
2023-04-19 14:00:00,48.9,49.03,48.78,48.79,81883.0,48.5091,48.6381,48.3901,48.4,81883.0
2023-04-19 14:05:00,48.79,48.86,48.79,48.83,17796.0,48.4,48.4695,48.4,48.4397,17796.0
2023-04-19 14:10:00,48.81,48.85,48.81,48.84,12669.0,48.4199,48.4595,48.4199,48.4496,12669.0
2023-04-19 14:15:00,48.83,48.85,48.81,48.81,12836.0,48.4397,48.4595,48.4199,48.4199,12836.0
2023-04-19 14:20:00,48.82,48.88,48.81,48.87,19278.0,48.4298,48.4893,48.4199,48.4794,19278.0
2023-04-19 14:25:00,48.88,48.9,48.85,48.87,35693.0,48.4893,48.5091,48.4595,48.4794,35693.0
2023-04-19 14:30:00,48.87,48.89,48.74,48.78,30703.0,48.4794,48.4992,48.3504,48.3901,30703.0
2023-04-19 14:35:00,48.75,48.85,48.75,48.85,55695.0,48.3603,48.4595,48.3603,48.4595,55695.0
2023-04-19 14:40:00,48.85,48.88,48.82,48.83,41804.0,48.4595,48.4893,48.4298,48.4397,41804.0
2023-04-19 14:45:00,48.82,48.89,48.79,48.88,49121.0,48.4298,48.4992,48.4,48.4893,49121.0
2023-04-19 14:50:00,48.86,48.86,48.8,48.85,46844.0,48.4695,48.4695,48.4099,48.4595,46844.0
2023-04-19 14:55:00,48.84,48.9,48.82,48.88,16449.0,48.4496,48.5091,48.4298,48.4893,16449.0
2023-04-19 15:00:00,48.89,48.9,48.82,48.87,20585.0,48.4992,48.5091,48.4298,48.4794,20585.0
2023-04-19 15:05:00,48.87,48.87,48.82,48.87,17321.0,48.4794,48.4794,48.4298,48.4794,17321.0
2023-04-19 15:10:00,48.88,48.94,48.85,48.93,22529.0,48.4893,48.5488,48.4595,48.5389,22529.0
2023-04-19 15:15:00,48.92,48.96,48.87,48.89,36773.0,48.529,48.5687,48.4794,48.4992,36773.0
2023-04-19 15:20:00,48.88,48.93,48.86,48.91,16034.0,48.4893,48.5389,48.4695,48.5191,16034.0
2023-04-19 15:25:00,48.9,48.9,48.85,48.86,21917.0,48.5091,48.5091,48.4595,48.4695,21917.0
2023-04-19 15:30:00,48.85,48.92,48.83,48.83,22557.0,48.4595,48.529,48.4397,48.4397,22557.0
2023-04-19 15:35:00,48.83,48.85,48.78,48.81,12961.0,48.4397,48.4595,48.3901,48.4199,12961.0
2023-04-19 15:40:00,48.8,48.85,48.76,48.78,20912.0,48.4099,48.4595,48.3703,48.3901,20912.0
2023-04-19 15:45:00,48.76,48.77,48.64,48.69,27020.0,48.3703,48.3802,48.2512,48.3008,27020.0
2023-04-19 15:50:00,48.69,48.73,48.62,48.7,49746.0,48.3008,48.3405,48.2314,48.3107,49746.0
2023-04-19 15:55:00,48.71,48.75,48.67,48.73,54785.0,48.3207,48.3603,48.281,48.3405,54785.0
2023-04-20 09:30:00,47.76,48.02,47.73,48.02,122637.0,47.3782,47.6362,47.3485,47.6362,122637.0
2023-04-20 09:35:00,48.03,48.1,47.97,48.03,66478.0,47.6461,47.7155,47.5866,47.6461,66478.0
2023-04-20 09:40:00,48.02,48.2,48.01,48.2,53310.0,47.6362,47.8147,47.6262,47.8147,53310.0
2023-04-20 09:45:00,48.19,48.3,48.17,48.23,94062.0,47.8048,47.9139,47.785,47.8445,94062.0
2023-04-20 09:50:00,48.24,48.29,48.14,48.25,85259.0,47.8544,47.904,47.7552,47.8643,85259.0
2023-04-20 09:55:00,48.24,48.27,48.15,48.23,25448.0,47.8544,47.8842,47.7651,47.8445,25448.0
2023-04-20 10:00:00,48.24,48.35,48.19,48.23,59830.0,47.8544,47.9635,47.8048,47.8445,59830.0
2023-04-20 10:05:00,48.22,48.43,48.19,48.39,141935.0,47.8346,48.0429,47.8048,48.0032,141935.0
2023-04-20 10:10:00,48.41,48.5,48.4,48.45,49534.0,48.0231,48.1123,48.0131,48.0627,49534.0
2023-04-20 10:15:00,48.45,48.49,48.38,48.42,43162.0,48.0627,48.1024,47.9933,48.033,43162.0
2023-04-20 10:20:00,48.41,48.46,48.35,48.38,54998.0,48.0231,48.0727,47.9635,47.9933,54998.0
2023-04-20 10:25:00,48.37,48.44,48.35,48.36,56109.0,47.9834,48.0528,47.9635,47.9735,56109.0
2023-04-20 10:30:00,48.38,48.53,48.38,48.46,78736.0,47.9933,48.1421,47.9933,48.0727,78736.0
2023-04-20 10:35:00,48.44,48.44,48.27,48.29,58299.0,48.0528,48.0528,47.8842,47.904,58299.0
2023-04-20 10:40:00,48.28,48.37,48.26,48.37,19376.0,47.8941,47.9834,47.8743,47.9834,19376.0
2023-04-20 10:45:00,48.36,48.41,48.3,48.4,28848.0,47.9735,48.0231,47.9139,48.0131,28848.0
2023-04-20 10:50:00,48.41,48.5,48.38,48.38,63321.0,48.0231,48.1123,47.9933,47.9933,63321.0
2023-04-20 10:55:00,48.37,48.39,48.32,48.33,20455.0,47.9834,48.0032,47.9338,47.9437,20455.0
2023-04-20 11:00:00,48.34,48.36,48.24,48.24,49644.0,47.9536,47.9735,47.8544,47.8544,49644.0
2023-04-20 11:05:00,48.25,48.28,48.07,48.14,79521.0,47.8643,47.8941,47.6858,47.7552,79521.0
2023-04-20 11:10:00,48.13,48.23,48.12,48.21,54484.0,47.7453,47.8445,47.7354,47.8247,54484.0
2023-04-20 11:15:00,48.21,48.24,48.14,48.23,76551.0,47.8247,47.8544,47.7552,47.8445,76551.0
2023-04-20 11:20:00,48.24,48.3,48.21,48.24,33938.0,47.8544,47.9139,47.8247,47.8544,33938.0
2023-04-20 11:25:00,48.24,48.29,48.17,48.29,22286.0,47.8544,47.904,47.785,47.904,22286.0
2023-04-20 11:30:00,48.28,48.31,48.18,48.18,15120.0,47.8941,47.9239,47.7949,47.7949,15120.0
2023-04-20 11:35:00,48.18,48.3,48.16,48.3,43301.0,47.7949,47.9139,47.7751,47.9139,43301.0
2023-04-20 11:40:00,48.29,48.42,48.29,48.39,46874.0,47.904,48.033,47.904,48.0032,46874.0
2023-04-20 11:45:00,48.41,48.47,48.39,48.43,21238.0,48.0231,48.0826,48.0032,48.0429,21238.0
2023-04-20 11:50:00,48.4,48.45,48.37,48.44,35266.0,48.0131,48.0627,47.9834,48.0528,35266.0
2023-04-20 11:55:00,48.45,48.48,48.4,48.4,63421.0,48.0627,48.0925,48.0131,48.0131,63421.0
2023-04-20 12:00:00,48.4,48.41,48.29,48.29,21299.0,48.0131,48.0231,47.904,47.904,21299.0
2023-04-20 12:05:00,48.28,48.34,48.22,48.33,18795.0,47.8941,47.9536,47.8346,47.9437,18795.0
2023-04-20 12:10:00,48.34,48.42,48.33,48.4,17775.0,47.9536,48.033,47.9437,48.0131,17775.0
2023-04-20 12:15:00,48.39,48.41,48.37,48.4,21901.0,48.0032,48.0231,47.9834,48.0131,21901.0
2023-04-20 12:20:00,48.4,48.42,48.33,48.37,15413.0,48.0131,48.033,47.9437,47.9834,15413.0
2023-04-20 12:25:00,48.35,48.47,48.35,48.45,23545.0,47.9635,48.0826,47.9635,48.0627,23545.0
2023-04-20 12:30:00,48.45,48.56,48.42,48.54,98445.0,48.0627,48.1719,48.033,48.152,98445.0
2023-04-20 12:35:00,48.54,48.63,48.49,48.5,60939.0,48.152,48.2413,48.1024,48.1123,60939.0
2023-04-20 12:40:00,48.48,48.5,48.44,48.49,8910.0,48.0925,48.1123,48.0528,48.1024,8910.0
2023-04-20 12:45:00,48.5,48.62,48.5,48.58,34454.0,48.1123,48.2314,48.1123,48.1917,34454.0
2023-04-20 12:50:00,48.58,48.63,48.56,48.62,25691.0,48.1917,48.2413,48.1719,48.2314,25691.0
2023-04-20 12:55:00,48.62,48.67,48.6,48.67,26946.0,48.2314,48.281,48.2115,48.281,26946.0
2023-04-20 13:00:00,48.67,48.7,48.61,48.67,120809.0,48.281,48.3107,48.2215,48.281,120809.0
2023-04-20 13:05:00,48.66,48.75,48.66,48.75,38525.0,48.2711,48.3603,48.2711,48.3603,38525.0
2023-04-20 13:10:00,48.73,48.82,48.72,48.82,68830.0,48.3405,48.4298,48.3306,48.4298,68830.0
2023-04-20 13:15:00,48.81,48.85,48.78,48.82,36016.0,48.4199,48.4595,48.3901,48.4298,36016.0
2023-04-20 13:20:00,48.81,48.82,48.74,48.78,31682.0,48.4199,48.4298,48.3504,48.3901,31682.0
2023-04-20 13:25:00,48.79,48.82,48.78,48.79,31847.0,48.4,48.4298,48.3901,48.4,31847.0
2023-04-20 13:30:00,48.79,48.82,48.73,48.73,31912.0,48.4,48.4298,48.3405,48.3405,31912.0
2023-04-20 13:35:00,48.77,48.8,48.72,48.75,37100.0,48.3802,48.4099,48.3306,48.3603,37100.0
2023-04-20 13:40:00,48.74,48.76,48.72,48.72,14416.0,48.3504,48.3703,48.3306,48.3306,14416.0
2023-04-20 13:45:00,48.73,48.73,48.7,48.71,8936.0,48.3405,48.3405,48.3107,48.3207,8936.0
2023-04-20 13:50:00,48.69,48.8,48.68,48.79,27717.0,48.3008,48.4099,48.2909,48.4,27717.0
2023-04-20 13:55:00,48.79,48.79,48.61,48.64,39420.0,48.4,48.4,48.2215,48.2512,39420.0
2023-04-20 14:00:00,48.63,48.64,48.56,48.6,52430.0,48.2413,48.2512,48.1719,48.2115,52430.0
2023-04-20 14:05:00,48.6,48.6,48.52,48.54,48695.0,48.2115,48.2115,48.1322,48.152,48695.0
2023-04-20 14:10:00,48.53,48.56,48.47,48.48,25331.0,48.1421,48.1719,48.0826,48.0925,25331.0
2023-04-20 14:15:00,48.46,48.47,48.29,48.34,39946.0,48.0727,48.0826,47.904,47.9536,39946.0
2023-04-20 14:20:00,48.3,48.34,48.28,48.29,40705.0,47.9139,47.9536,47.8941,47.904,40705.0
2023-04-20 14:25:00,48.28,48.3,48.16,48.18,86437.0,47.8941,47.9139,47.7751,47.7949,86437.0
2023-04-20 14:30:00,48.17,48.21,48.05,48.09,102684.0,47.785,47.8247,47.6659,47.7056,102684.0
2023-04-20 14:35:00,48.09,48.1,47.97,48.03,95682.0,47.7056,47.7155,47.5866,47.6461,95682.0
2023-04-20 14:40:00,48.03,48.04,47.89,47.93,103416.0,47.6461,47.656,47.5072,47.5469,103416.0
2023-04-20 14:45:00,47.92,48.0,47.89,47.9,53743.0,47.537,47.6163,47.5072,47.5171,53743.0
2023-04-20 14:50:00,47.88,47.99,47.88,47.96,37900.0,47.4973,47.6064,47.4973,47.5766,37900.0
2023-04-20 14:55:00,47.95,48.06,47.94,48.05,41118.0,47.5667,47.6759,47.5568,47.6659,41118.0
2023-04-20 15:00:00,48.05,48.1,47.88,47.91,128106.0,47.6659,47.7155,47.4973,47.527,128106.0
2023-04-20 15:05:00,47.88,47.95,47.83,47.93,74691.0,47.4973,47.5667,47.4477,47.5469,74691.0
2023-04-20 15:10:00,47.92,47.92,47.75,47.75,144888.0,47.537,47.537,47.3683,47.3683,144888.0
2023-04-20 15:15:00,47.74,47.77,47.63,47.67,125711.0,47.3584,47.3882,47.2493,47.289,125711.0
2023-04-20 15:20:00,47.66,47.7,47.6,47.64,87685.0,47.279,47.3187,47.2195,47.2592,87685.0
2023-04-20 15:25:00,47.62,47.67,47.54,47.57,59471.0,47.2394,47.289,47.16,47.1898,59471.0
2023-04-20 15:30:00,47.57,47.74,47.57,47.73,101986.0,47.1898,47.3584,47.1898,47.3485,101986.0
2023-04-20 15:35:00,47.72,47.77,47.64,47.77,40386.0,47.3386,47.3882,47.2592,47.3882,40386.0
2023-04-20 15:40:00,47.77,47.79,47.66,47.68,51031.0,47.3882,47.408,47.279,47.2989,51031.0
2023-04-20 15:45:00,47.66,47.76,47.66,47.74,44696.0,47.279,47.3782,47.279,47.3584,44696.0
2023-04-20 15:50:00,47.73,47.84,47.64,47.83,91419.0,47.3485,47.4576,47.2592,47.4477,91419.0
2023-04-20 15:55:00,47.84,47.98,47.82,47.95,386309.0,47.4576,47.5965,47.4378,47.5667,386309.0
2023-04-21 09:30:00,47.81,47.93,47.71,47.78,67176.0,47.4278,47.5469,47.3286,47.3981,67176.0
2023-04-21 09:35:00,47.77,47.85,47.68,47.77,19355.0,47.3882,47.4675,47.2989,47.3882,19355.0
2023-04-21 09:40:00,47.75,47.93,47.75,47.82,29753.0,47.3683,47.5469,47.3683,47.4378,29753.0
2023-04-21 09:45:00,47.88,47.91,47.76,47.77,33345.0,47.4973,47.527,47.3782,47.3882,33345.0
2023-04-21 09:50:00,47.75,47.75,47.51,47.56,34008.0,47.3683,47.3683,47.1302,47.1798,34008.0
2023-04-21 09:55:00,47.54,47.57,47.35,47.39,70806.0,47.16,47.1898,46.9715,47.0112,70806.0
2023-04-21 10:00:00,47.38,47.4,47.27,47.3,59916.0,47.0013,47.0211,46.8922,46.9219,59916.0
2023-04-21 10:05:00,47.3,47.47,47.3,47.46,33912.0,46.9219,47.0906,46.9219,47.0806,33912.0
2023-04-21 10:10:00,47.47,47.62,47.46,47.61,35650.0,47.0906,47.2394,47.0806,47.2294,35650.0
2023-04-21 10:15:00,47.63,47.82,47.57,47.79,47368.0,47.2493,47.4378,47.1898,47.408,47368.0
2023-04-21 10:20:00,47.82,47.88,47.79,47.85,65077.0,47.4378,47.4973,47.408,47.4675,65077.0
2023-04-21 10:25:00,47.84,47.98,47.8,47.84,100199.0,47.4576,47.5965,47.4179,47.4576,100199.0
2023-04-21 10:30:00,47.85,47.89,47.81,47.84,43767.0,47.4675,47.5072,47.4278,47.4576,43767.0
2023-04-21 10:35:00,47.86,47.89,47.71,47.72,70014.0,47.4774,47.5072,47.3286,47.3386,70014.0
2023-04-21 10:40:00,47.72,47.76,47.53,47.53,1071951.0,47.3386,47.3782,47.1501,47.1501,1071951.0
2023-04-21 10:45:00,47.55,47.55,47.43,47.48,26124.0,47.1699,47.1699,47.0509,47.1005,26124.0
2023-04-21 10:50:00,47.53,47.65,47.5,47.6,50001.0,47.1501,47.2691,47.1203,47.2195,50001.0
2023-04-21 10:55:00,47.6,47.69,47.6,47.69,31105.0,47.2195,47.3088,47.2195,47.3088,31105.0
2023-04-21 11:00:00,47.72,47.92,47.69,47.91,79132.0,47.3386,47.537,47.3088,47.527,79132.0
2023-04-21 11:05:00,47.91,47.92,47.77,47.79,41409.0,47.527,47.537,47.3882,47.408,41409.0
2023-04-21 11:10:00,47.8,47.82,47.74,47.79,39124.0,47.4179,47.4378,47.3584,47.408,39124.0
2023-04-21 11:15:00,47.79,47.86,47.73,47.74,42078.0,47.408,47.4774,47.3485,47.3584,42078.0
2023-04-21 11:20:00,47.71,47.87,47.7,47.86,35620.0,47.3286,47.4874,47.3187,47.4774,35620.0
2023-04-21 11:25:00,47.85,47.91,47.79,47.84,12157.0,47.4675,47.527,47.408,47.4576,12157.0
2023-04-21 11:30:00,47.87,47.96,47.85,47.96,21356.0,47.4874,47.5766,47.4675,47.5766,21356.0
2023-04-21 11:35:00,47.97,47.98,47.87,47.92,62584.0,47.5866,47.5965,47.4874,47.537,62584.0
2023-04-21 11:40:00,47.96,48.09,47.94,47.98,49172.0,47.5766,47.7056,47.5568,47.5965,49172.0
2023-04-21 11:45:00,47.98,48.0,47.76,47.77,22943.0,47.5965,47.6163,47.3782,47.3882,22943.0
2023-04-21 11:50:00,47.76,47.87,47.75,47.84,14268.0,47.3782,47.4874,47.3683,47.4576,14268.0
2023-04-21 11:55:00,47.87,48.01,47.85,48.0,28919.0,47.4874,47.6262,47.4675,47.6163,28919.0
2023-04-21 12:00:00,48.02,48.02,47.94,47.97,13150.0,47.6362,47.6362,47.5568,47.5866,13150.0
2023-04-21 12:05:00,47.99,48.03,47.9,47.92,10502.0,47.6064,47.6461,47.5171,47.537,10502.0
2023-04-21 12:10:00,47.92,47.97,47.88,47.94,10720.0,47.537,47.5866,47.4973,47.5568,10720.0
2023-04-21 12:15:00,47.96,48.05,47.96,48.04,17282.0,47.5766,47.6659,47.5766,47.656,17282.0
2023-04-21 12:20:00,48.04,48.04,47.93,48.0,21083.0,47.656,47.656,47.5469,47.6163,21083.0
2023-04-21 12:25:00,47.99,47.99,47.88,47.88,25661.0,47.6064,47.6064,47.4973,47.4973,25661.0
2023-04-21 12:30:00,47.89,47.91,47.84,47.91,15052.0,47.5072,47.527,47.4576,47.527,15052.0
2023-04-21 12:35:00,47.92,47.94,47.9,47.9,8276.0,47.537,47.5568,47.5171,47.5171,8276.0
2023-04-21 12:40:00,47.89,47.89,47.81,47.88,3601.0,47.5072,47.5072,47.4278,47.4973,3601.0
2023-04-21 12:45:00,47.86,47.93,47.86,47.91,8528.0,47.4774,47.5469,47.4774,47.527,8528.0
2023-04-21 12:50:00,47.88,47.96,47.87,47.93,26598.0,47.4973,47.5766,47.4874,47.5469,26598.0
2023-04-21 12:55:00,47.91,47.98,47.91,47.94,30437.0,47.527,47.5965,47.527,47.5568,30437.0
2023-04-21 13:00:00,47.91,47.96,47.91,47.94,9761.0,47.527,47.5766,47.527,47.5568,9761.0
2023-04-21 13:05:00,47.95,48.05,47.95,48.05,15429.0,47.5667,47.6659,47.5667,47.6659,15429.0
2023-04-21 13:10:00,48.05,48.06,47.95,47.98,16586.0,47.6659,47.6759,47.5667,47.5965,16586.0
2023-04-21 13:15:00,47.99,48.01,47.87,47.88,38796.0,47.6064,47.6262,47.4874,47.4973,38796.0
2023-04-21 13:20:00,47.86,47.9,47.85,47.87,15145.0,47.4774,47.5171,47.4675,47.4874,15145.0
2023-04-21 13:25:00,47.88,47.92,47.87,47.91,19706.0,47.4973,47.537,47.4874,47.527,19706.0
2023-04-21 13:30:00,47.93,48.04,47.93,47.95,50345.0,47.5469,47.656,47.5469,47.5667,50345.0
2023-04-21 13:35:00,47.98,48.05,47.97,48.05,8790.0,47.5965,47.6659,47.5866,47.6659,8790.0
2023-04-21 13:40:00,48.05,48.15,48.04,48.12,62449.0,47.6659,47.7651,47.656,47.7354,62449.0
2023-04-21 13:45:00,48.12,48.15,48.1,48.12,29985.0,47.7354,47.7651,47.7155,47.7354,29985.0
2023-04-21 13:50:00,48.14,48.14,48.08,48.11,11986.0,47.7552,47.7552,47.6957,47.7255,11986.0
2023-04-21 13:55:00,48.11,48.16,48.06,48.12,47927.0,47.7255,47.7751,47.6759,47.7354,47927.0
2023-04-21 14:00:00,48.13,48.24,48.13,48.21,64154.0,47.7453,47.8544,47.7453,47.8247,64154.0
2023-04-21 14:05:00,48.21,48.23,48.17,48.19,64260.0,47.8247,47.8445,47.785,47.8048,64260.0
2023-04-21 14:10:00,48.21,48.26,48.19,48.24,27129.0,47.8247,47.8743,47.8048,47.8544,27129.0
2023-04-21 14:15:00,48.23,48.27,48.17,48.17,30966.0,47.8445,47.8842,47.785,47.785,30966.0
2023-04-21 14:20:00,48.18,48.22,48.16,48.19,29249.0,47.7949,47.8346,47.7751,47.8048,29249.0
2023-04-21 14:25:00,48.19,48.2,48.15,48.17,29658.0,47.8048,47.8147,47.7651,47.785,29658.0
2023-04-21 14:30:00,48.17,48.2,48.08,48.1,34306.0,47.785,47.8147,47.6957,47.7155,34306.0
2023-04-21 14:35:00,48.08,48.08,48.0,48.05,13329.0,47.6957,47.6957,47.6163,47.6659,13329.0
2023-04-21 14:40:00,48.05,48.1,48.03,48.03,10440.0,47.6659,47.7155,47.6461,47.6461,10440.0
2023-04-21 14:45:00,48.04,48.04,47.96,48.02,25151.0,47.656,47.656,47.5766,47.6362,25151.0
2023-04-21 14:50:00,48.01,48.01,47.96,48.0,9973.0,47.6262,47.6262,47.5766,47.6163,9973.0
2023-04-21 14:55:00,47.98,48.03,47.98,48.02,10660.0,47.5965,47.6461,47.5965,47.6362,10660.0
2023-04-21 15:00:00,48.01,48.06,47.93,47.93,21944.0,47.6262,47.6759,47.5469,47.5469,21944.0
2023-04-21 15:05:00,47.93,47.93,47.8,47.88,28758.0,47.5469,47.5469,47.4179,47.4973,28758.0
2023-04-21 15:10:00,47.9,47.92,47.85,47.85,13842.0,47.5171,47.537,47.4675,47.4675,13842.0
2023-04-21 15:15:00,47.84,47.92,47.84,47.88,19579.0,47.4576,47.537,47.4576,47.4973,19579.0
2023-04-21 15:20:00,47.9,47.95,47.89,47.91,28077.0,47.5171,47.5667,47.5072,47.527,28077.0
2023-04-21 15:25:00,47.92,47.94,47.87,47.92,108834.0,47.537,47.5568,47.4874,47.537,108834.0
2023-04-21 15:30:00,47.94,47.98,47.91,47.96,21854.0,47.5568,47.5965,47.527,47.5766,21854.0
2023-04-21 15:35:00,47.96,47.99,47.89,47.9,22612.0,47.5766,47.6064,47.5072,47.5171,22612.0
2023-04-21 15:40:00,47.9,47.94,47.86,47.89,23962.0,47.5171,47.5568,47.4774,47.5072,23962.0
2023-04-21 15:45:00,47.88,47.93,47.85,47.89,23476.0,47.4973,47.5469,47.4675,47.5072,23476.0
2023-04-21 15:50:00,47.9,48.0,47.89,47.99,41508.0,47.5171,47.6163,47.5072,47.6064,41508.0
2023-04-21 15:55:00,47.98,48.06,47.97,48.02,89784.0,47.5965,47.6759,47.5866,47.6362,89784.0
2023-04-24 09:30:00,47.95,48.06,47.79,48.06,86184.0,47.5667,47.6759,47.408,47.6759,86184.0
2023-04-24 09:35:00,48.06,48.25,48.05,48.18,196571.0,47.6759,47.8643,47.6659,47.7949,196571.0
2023-04-24 09:40:00,48.19,48.36,48.18,48.3,53350.0,47.8048,47.9735,47.7949,47.9139,53350.0
2023-04-24 09:45:00,48.31,48.34,48.21,48.23,28830.0,47.9239,47.9536,47.8247,47.8445,28830.0
2023-04-24 09:50:00,48.24,48.29,48.17,48.23,17805.0,47.8544,47.904,47.785,47.8445,17805.0
2023-04-24 09:55:00,48.25,48.27,48.1,48.12,29031.0,47.8643,47.8842,47.7155,47.7354,29031.0
2023-04-24 10:00:00,48.11,48.14,47.97,48.03,43183.0,47.7255,47.7552,47.5866,47.6461,43183.0
2023-04-24 10:05:00,48.04,48.04,47.88,47.95,72703.0,47.656,47.656,47.4973,47.5667,72703.0
2023-04-24 10:10:00,47.92,48.08,47.91,47.97,29758.0,47.537,47.6957,47.527,47.5866,29758.0
2023-04-24 10:15:00,47.97,48.05,47.9,48.05,40323.0,47.5866,47.6659,47.5171,47.6659,40323.0
2023-04-24 10:20:00,48.06,48.1,48.02,48.1,17702.0,47.6759,47.7155,47.6362,47.7155,17702.0
2023-04-24 10:25:00,48.08,48.13,48.01,48.05,16674.0,47.6957,47.7453,47.6262,47.6659,16674.0
2023-04-24 10:30:00,48.08,48.09,47.9,47.9,18100.0,47.6957,47.7056,47.5171,47.5171,18100.0
2023-04-24 10:35:00,47.88,47.88,47.57,47.6,76686.0,47.4973,47.4973,47.1898,47.2195,76686.0
2023-04-24 10:40:00,47.6,47.66,47.46,47.49,82646.0,47.2195,47.279,47.0806,47.1104,82646.0
2023-04-24 10:45:00,47.46,47.56,47.45,47.55,54701.0,47.0806,47.1798,47.0707,47.1699,54701.0
2023-04-24 10:50:00,47.56,47.59,47.51,47.57,128665.0,47.1798,47.2096,47.1302,47.1898,128665.0
2023-04-24 10:55:00,47.57,47.62,47.54,47.57,25124.0,47.1898,47.2394,47.16,47.1898,25124.0
2023-04-24 11:00:00,47.57,47.61,47.5,47.54,28876.0,47.1898,47.2294,47.1203,47.16,28876.0
2023-04-24 11:05:00,47.55,47.59,47.49,47.49,24128.0,47.1699,47.2096,47.1104,47.1104,24128.0
2023-04-24 11:10:00,47.48,47.55,47.44,47.45,15684.0,47.1005,47.1699,47.0608,47.0707,15684.0
2023-04-24 11:15:00,47.44,47.52,47.39,47.52,25278.0,47.0608,47.1402,47.0112,47.1402,25278.0
2023-04-24 11:20:00,47.52,47.53,47.43,47.43,9448.0,47.1402,47.1501,47.0509,47.0509,9448.0
2023-04-24 11:25:00,47.43,47.49,47.36,47.37,15848.0,47.0509,47.1104,46.9814,46.9914,15848.0
2023-04-24 11:30:00,47.35,47.47,47.34,47.39,24486.0,46.9715,47.0906,46.9616,47.0112,24486.0
2023-04-24 11:35:00,47.41,47.46,47.35,47.36,49737.0,47.031,47.0806,46.9715,46.9814,49737.0
2023-04-24 11:40:00,47.34,47.36,47.27,47.28,22925.0,46.9616,46.9814,46.8922,46.9021,22925.0
2023-04-24 11:45:00,47.27,47.33,47.24,47.25,27939.0,46.8922,46.9517,46.8624,46.8723,27939.0
2023-04-24 11:50:00,47.24,47.27,47.16,47.17,41337.0,46.8624,46.8922,46.783,46.793,41337.0
2023-04-24 11:55:00,47.18,47.24,47.16,47.24,19022.0,46.8029,46.8624,46.783,46.8624,19022.0
2023-04-24 12:00:00,47.23,47.34,47.23,47.33,14940.0,46.8525,46.9616,46.8525,46.9517,14940.0
2023-04-24 12:05:00,47.34,47.36,47.27,47.27,25543.0,46.9616,46.9814,46.8922,46.8922,25543.0
2023-04-24 12:10:00,47.26,47.32,47.23,47.23,5962.0,46.8822,46.9418,46.8525,46.8525,5962.0
2023-04-24 12:15:00,47.21,47.32,47.18,47.32,16064.0,46.8326,46.9418,46.8029,46.9418,16064.0
2023-04-24 12:20:00,47.32,47.38,47.32,47.38,11710.0,46.9418,47.0013,46.9418,47.0013,11710.0
2023-04-24 12:25:00,47.39,47.41,47.37,47.4,19448.0,47.0112,47.031,46.9914,47.0211,19448.0
2023-04-24 12:30:00,47.39,47.44,47.39,47.41,11510.0,47.0112,47.0608,47.0112,47.031,11510.0
2023-04-24 12:35:00,47.39,47.49,47.39,47.47,11671.0,47.0112,47.1104,47.0112,47.0906,11671.0
2023-04-24 12:40:00,47.49,47.49,47.44,47.45,4341.0,47.1104,47.1104,47.0608,47.0707,4341.0
2023-04-24 12:45:00,47.43,47.45,47.38,47.45,18217.0,47.0509,47.0707,47.0013,47.0707,18217.0
2023-04-24 12:50:00,47.45,47.5,47.42,47.44,14514.0,47.0707,47.1203,47.041,47.0608,14514.0
2023-04-24 12:55:00,47.44,47.5,47.42,47.49,5099.0,47.0608,47.1203,47.041,47.1104,5099.0
2023-04-24 13:00:00,47.49,47.5,47.41,47.49,16952.0,47.1104,47.1203,47.031,47.1104,16952.0
2023-04-24 13:05:00,47.47,47.47,47.42,47.42,8152.0,47.0906,47.0906,47.041,47.041,8152.0
2023-04-24 13:10:00,47.42,47.54,47.42,47.53,17906.0,47.041,47.16,47.041,47.1501,17906.0
2023-04-24 13:15:00,47.53,47.55,47.46,47.5,12427.0,47.1501,47.1699,47.0806,47.1203,12427.0
2023-04-24 13:20:00,47.47,47.5,47.47,47.49,13477.0,47.0906,47.1203,47.0906,47.1104,13477.0
2023-04-24 13:25:00,47.49,47.56,47.49,47.52,10543.0,47.1104,47.1798,47.1104,47.1402,10543.0
2023-04-24 13:30:00,47.53,47.57,47.51,47.53,8373.0,47.1501,47.1898,47.1302,47.1501,8373.0
2023-04-24 13:35:00,47.52,47.59,47.52,47.57,6580.0,47.1402,47.2096,47.1402,47.1898,6580.0
2023-04-24 13:40:00,47.56,47.59,47.55,47.57,1950.0,47.1798,47.2096,47.1699,47.1898,1950.0
2023-04-24 13:45:00,47.57,47.59,47.55,47.57,15231.0,47.1898,47.2096,47.1699,47.1898,15231.0
2023-04-24 13:50:00,47.57,47.69,47.57,47.68,31763.0,47.1898,47.3088,47.1898,47.2989,31763.0
2023-04-24 13:55:00,47.69,47.76,47.69,47.73,10953.0,47.3088,47.3782,47.3088,47.3485,10953.0
2023-04-24 14:00:00,47.73,47.83,47.73,47.79,62204.0,47.3485,47.4477,47.3485,47.408,62204.0
2023-04-24 14:05:00,47.78,47.82,47.73,47.74,45607.0,47.3981,47.4378,47.3485,47.3584,45607.0
2023-04-24 14:10:00,47.74,47.81,47.73,47.8,31200.0,47.3584,47.4278,47.3485,47.4179,31200.0
2023-04-24 14:15:00,47.81,47.89,47.8,47.81,68545.0,47.4278,47.5072,47.4179,47.4278,68545.0
2023-04-24 14:20:00,47.8,47.85,47.76,47.76,21970.0,47.4179,47.4675,47.3782,47.3782,21970.0
2023-04-24 14:25:00,47.75,47.77,47.73,47.75,11808.0,47.3683,47.3882,47.3485,47.3683,11808.0
2023-04-24 14:30:00,47.75,47.75,47.63,47.65,39118.0,47.3683,47.3683,47.2493,47.2691,39118.0
2023-04-24 14:35:00,47.67,47.7,47.64,47.66,9523.0,47.289,47.3187,47.2592,47.279,9523.0
2023-04-24 14:40:00,47.65,47.68,47.64,47.65,9400.0,47.2691,47.2989,47.2592,47.2691,9400.0
2023-04-24 14:45:00,47.63,47.7,47.61,47.7,28309.0,47.2493,47.3187,47.2294,47.3187,28309.0
2023-04-24 14:50:00,47.7,47.75,47.7,47.74,39163.0,47.3187,47.3683,47.3187,47.3584,39163.0
2023-04-24 14:55:00,47.75,47.78,47.74,47.78,15364.0,47.3683,47.3981,47.3584,47.3981,15364.0
2023-04-24 15:00:00,47.78,47.82,47.75,47.76,33480.0,47.3981,47.4378,47.3683,47.3782,33480.0
2023-04-24 15:05:00,47.77,47.81,47.75,47.8,9351.0,47.3882,47.4278,47.3683,47.4179,9351.0
2023-04-24 15:10:00,47.8,47.86,47.78,47.82,20795.0,47.4179,47.4774,47.3981,47.4378,20795.0
2023-04-24 15:15:00,47.81,47.81,47.73,47.78,8716.0,47.4278,47.4278,47.3485,47.3981,8716.0
2023-04-24 15:20:00,47.78,47.79,47.72,47.74,23641.0,47.3981,47.408,47.3386,47.3584,23641.0
2023-04-24 15:25:00,47.74,47.78,47.73,47.75,34354.0,47.3584,47.3981,47.3485,47.3683,34354.0
2023-04-24 15:30:00,47.76,47.84,47.74,47.81,14244.0,47.3782,47.4576,47.3584,47.4278,14244.0
2023-04-24 15:35:00,47.83,47.86,47.74,47.78,20246.0,47.4477,47.4774,47.3584,47.3981,20246.0
2023-04-24 15:40:00,47.78,47.83,47.75,47.76,19716.0,47.3981,47.4477,47.3683,47.3782,19716.0
2023-04-24 15:45:00,47.77,47.84,47.76,47.83,23313.0,47.3882,47.4576,47.3782,47.4477,23313.0
2023-04-24 15:50:00,47.83,47.83,47.72,47.72,99638.0,47.4477,47.4477,47.3386,47.3386,99638.0
2023-04-24 15:55:00,47.73,47.82,47.68,47.82,93520.0,47.3485,47.4378,47.2989,47.4378,93520.0
2023-04-25 09:30:00,47.3,47.47,47.28,47.33,90476.0,46.9219,47.0906,46.9021,46.9517,90476.0
2023-04-25 09:35:00,47.33,47.41,47.26,47.39,24654.0,46.9517,47.031,46.8822,47.0112,24654.0
2023-04-25 09:40:00,47.37,47.51,47.37,47.5,19794.0,46.9914,47.1302,46.9914,47.1203,19794.0
2023-04-25 09:45:00,47.51,47.51,47.16,47.22,61417.0,47.1302,47.1302,46.783,46.8426,61417.0
2023-04-25 09:50:00,47.23,47.34,47.21,47.23,36889.0,46.8525,46.9616,46.8326,46.8525,36889.0
2023-04-25 09:55:00,47.23,47.27,47.19,47.26,27896.0,46.8525,46.8922,46.8128,46.8822,27896.0
2023-04-25 10:00:00,47.25,47.41,47.21,47.25,64201.0,46.8723,47.031,46.8326,46.8723,64201.0
2023-04-25 10:05:00,47.27,47.29,47.13,47.19,29041.0,46.8922,46.912,46.7533,46.8128,29041.0
2023-04-25 10:10:00,47.18,47.19,46.97,47.06,75307.0,46.8029,46.8128,46.5946,46.6838,75307.0
2023-04-25 10:15:00,47.04,47.08,47.01,47.05,35627.0,46.664,46.7037,46.6342,46.6739,35627.0
2023-04-25 10:20:00,47.04,47.05,46.96,47.04,26784.0,46.664,46.6739,46.5846,46.664,26784.0
2023-04-25 10:25:00,47.03,47.07,46.96,47.0,57197.0,46.6541,46.6938,46.5846,46.6243,57197.0
2023-04-25 10:30:00,47.0,47.05,46.93,46.95,28702.0,46.6243,46.6739,46.5549,46.5747,28702.0
2023-04-25 10:35:00,46.94,47.02,46.89,47.01,22261.0,46.5648,46.6442,46.5152,46.6342,22261.0
2023-04-25 10:40:00,47.01,47.07,46.96,46.97,49497.0,46.6342,46.6938,46.5846,46.5946,49497.0
2023-04-25 10:45:00,46.97,47.15,46.94,47.15,34679.0,46.5946,46.7731,46.5648,46.7731,34679.0
2023-04-25 10:50:00,47.15,47.16,47.05,47.08,14595.0,46.7731,46.783,46.6739,46.7037,14595.0
2023-04-25 10:55:00,47.05,47.08,47.02,47.05,19236.0,46.6739,46.7037,46.6442,46.6739,19236.0
2023-04-25 11:00:00,47.07,47.1,47.02,47.02,46660.0,46.6938,46.7235,46.6442,46.6442,46660.0
2023-04-25 11:05:00,47.05,47.1,46.97,47.1,18374.0,46.6739,46.7235,46.5946,46.7235,18374.0
2023-04-25 11:10:00,47.11,47.16,47.1,47.13,12264.0,46.7334,46.783,46.7235,46.7533,12264.0
2023-04-25 11:15:00,47.14,47.19,47.1,47.18,25683.0,46.7632,46.8128,46.7235,46.8029,25683.0
2023-04-25 11:20:00,47.19,47.22,47.05,47.06,88317.0,46.8128,46.8426,46.6739,46.6838,88317.0
2023-04-25 11:25:00,47.06,47.1,47.03,47.04,18435.0,46.6838,46.7235,46.6541,46.664,18435.0
2023-04-25 11:30:00,47.03,47.03,46.93,46.96,19965.0,46.6541,46.6541,46.5549,46.5846,19965.0
2023-04-25 11:35:00,46.95,46.96,46.9,46.91,18825.0,46.5747,46.5846,46.5251,46.535,18825.0
2023-04-25 11:40:00,46.93,46.98,46.89,46.92,30531.0,46.5549,46.6045,46.5152,46.545,30531.0
2023-04-25 11:45:00,46.94,46.99,46.94,46.96,18839.0,46.5648,46.6144,46.5648,46.5846,18839.0
2023-04-25 11:50:00,46.96,46.96,46.81,46.81,48377.0,46.5846,46.5846,46.4358,46.4358,48377.0
2023-04-25 11:55:00,46.84,46.86,46.8,46.83,13182.0,46.4656,46.4854,46.4259,46.4557,13182.0
2023-04-25 12:00:00,46.82,46.84,46.75,46.77,53085.0,46.4458,46.4656,46.3763,46.3962,53085.0
2023-04-25 12:05:00,46.76,46.78,46.7,46.77,14412.0,46.3862,46.4061,46.3267,46.3962,14412.0
2023-04-25 12:10:00,46.78,46.8,46.73,46.74,30293.0,46.4061,46.4259,46.3565,46.3664,30293.0
2023-04-25 12:15:00,46.75,46.82,46.72,46.78,6444.0,46.3763,46.4458,46.3466,46.4061,6444.0
2023-04-25 12:20:00,46.8,46.84,46.8,46.83,9784.0,46.4259,46.4656,46.4259,46.4557,9784.0
2023-04-25 12:25:00,46.79,46.8,46.73,46.74,7870.0,46.416,46.4259,46.3565,46.3664,7870.0
2023-04-25 12:30:00,46.74,46.74,46.6,46.62,45930.0,46.3664,46.3664,46.2275,46.2474,45930.0
2023-04-25 12:35:00,46.62,46.63,46.58,46.61,19652.0,46.2474,46.2573,46.2077,46.2374,19652.0
2023-04-25 12:40:00,46.62,46.72,46.62,46.71,17037.0,46.2474,46.3466,46.2474,46.3366,17037.0
2023-04-25 12:45:00,46.7,46.7,46.64,46.65,25597.0,46.3267,46.3267,46.2672,46.2771,25597.0
2023-04-25 12:50:00,46.66,46.7,46.62,46.63,13268.0,46.287,46.3267,46.2474,46.2573,13268.0
2023-04-25 12:55:00,46.64,46.71,46.62,46.71,15958.0,46.2672,46.3366,46.2474,46.3366,15958.0
2023-04-25 13:00:00,46.72,46.82,46.71,46.79,50060.0,46.3466,46.4458,46.3366,46.416,50060.0
2023-04-25 13:05:00,46.79,46.85,46.72,46.73,59785.0,46.416,46.4755,46.3466,46.3565,59785.0
2023-04-25 13:10:00,46.73,46.78,46.64,46.64,16070.0,46.3565,46.4061,46.2672,46.2672,16070.0
2023-04-25 13:15:00,46.63,46.65,46.35,46.53,589110.0,46.2573,46.2771,45.9795,46.1581,589110.0
2023-04-25 13:20:00,46.53,46.58,46.43,46.47,49581.0,46.1581,46.2077,46.0589,46.0986,49581.0
2023-04-25 13:25:00,46.46,46.57,46.42,46.54,47644.0,46.0886,46.1978,46.049,46.168,47644.0
2023-04-25 13:30:00,46.53,46.55,46.46,46.47,14549.0,46.1581,46.1779,46.0886,46.0986,14549.0
2023-04-25 13:35:00,46.49,46.53,46.46,46.47,7870.0,46.1184,46.1581,46.0886,46.0986,7870.0
2023-04-25 13:40:00,46.46,46.49,46.43,46.46,6924.0,46.0886,46.1184,46.0589,46.0886,6924.0
2023-04-25 13:45:00,46.48,46.48,46.36,46.4,19401.0,46.1085,46.1085,45.9894,46.0291,19401.0
2023-04-25 13:50:00,46.4,46.43,46.34,46.35,20415.0,46.0291,46.0589,45.9696,45.9795,20415.0
2023-04-25 13:55:00,46.36,46.44,46.36,46.39,628537.0,45.9894,46.0688,45.9894,46.0192,628537.0
2023-04-25 14:00:00,46.38,46.45,46.34,46.35,31445.0,46.0093,46.0787,45.9696,45.9795,31445.0
2023-04-25 14:05:00,46.35,46.45,46.29,46.3,55114.0,45.9795,46.0787,45.92,45.9299,55114.0
2023-04-25 14:10:00,46.3,46.32,46.26,46.28,18240.0,45.9299,45.9498,45.8902,45.9101,18240.0
2023-04-25 14:15:00,46.27,46.33,46.2,46.22,13400.0,45.9002,45.9597,45.8307,45.8506,13400.0
2023-04-25 14:20:00,46.22,46.27,46.17,46.23,13841.0,45.8506,45.9002,45.801,45.8605,13841.0
2023-04-25 14:25:00,46.23,46.36,46.23,46.36,48099.0,45.8605,45.9894,45.8605,45.9894,48099.0
2023-04-25 14:30:00,46.35,46.37,46.32,46.33,25965.0,45.9795,45.9994,45.9498,45.9597,25965.0
2023-04-25 14:35:00,46.33,46.45,46.33,46.42,17145.0,45.9597,46.0787,45.9597,46.049,17145.0
2023-04-25 14:40:00,46.41,46.42,46.23,46.23,30674.0,46.039,46.049,45.8605,45.8605,30674.0
2023-04-25 14:45:00,46.24,46.36,46.21,46.36,48889.0,45.8704,45.9894,45.8406,45.9894,48889.0
2023-04-25 14:50:00,46.37,46.39,46.26,46.26,25936.0,45.9994,46.0192,45.8902,45.8902,25936.0
2023-04-25 14:55:00,46.25,46.29,46.22,46.25,28615.0,45.8803,45.92,45.8506,45.8803,28615.0
2023-04-25 15:00:00,46.23,46.34,46.21,46.24,17300.0,45.8605,45.9696,45.8406,45.8704,17300.0
2023-04-25 15:05:00,46.24,46.36,46.24,46.29,22934.0,45.8704,45.9894,45.8704,45.92,22934.0
2023-04-25 15:10:00,46.27,46.36,46.26,46.31,7814.0,45.9002,45.9894,45.8902,45.9398,7814.0
2023-04-25 15:15:00,46.33,46.33,46.3,46.32,13423.0,45.9597,45.9597,45.9299,45.9498,13423.0
2023-04-25 15:20:00,46.33,46.41,46.31,46.32,38991.0,45.9597,46.039,45.9398,45.9498,38991.0
2023-04-25 15:25:00,46.34,46.35,46.22,46.25,19294.0,45.9696,45.9795,45.8506,45.8803,19294.0
2023-04-25 15:30:00,46.25,46.36,46.24,46.3,17532.0,45.8803,45.9894,45.8704,45.9299,17532.0
2023-04-25 15:35:00,46.27,46.29,46.2,46.22,14298.0,45.9002,45.92,45.8307,45.8506,14298.0
2023-04-25 15:40:00,46.22,46.25,46.09,46.13,77912.0,45.8506,45.8803,45.7216,45.7613,77912.0
2023-04-25 15:45:00,46.14,46.22,46.11,46.11,32399.0,45.7712,45.8506,45.7414,45.7414,32399.0
2023-04-25 15:50:00,46.1,46.24,46.05,46.15,84112.0,45.7315,45.8704,45.6819,45.7811,84112.0
2023-04-25 15:55:00,46.15,46.15,45.98,46.0,326202.0,45.7811,45.7811,45.6125,45.6323,326202.0
2023-04-26 09:30:00,47.0,47.07,46.77,46.77,266313.0,46.6243,46.6938,46.3962,46.3962,266313.0
2023-04-26 09:35:00,46.76,46.95,46.75,46.94,51012.0,46.3862,46.5747,46.3763,46.5648,51012.0
2023-04-26 09:40:00,46.95,46.95,46.67,46.73,65391.0,46.5747,46.5747,46.297,46.3565,65391.0
2023-04-26 09:45:00,46.74,46.98,46.73,46.91,85547.0,46.3664,46.6045,46.3565,46.535,85547.0
2023-04-26 09:50:00,46.9,47.07,46.84,46.94,64301.0,46.5251,46.6938,46.4656,46.5648,64301.0
2023-04-26 09:55:00,46.96,47.12,46.93,47.1,35358.0,46.5846,46.7434,46.5549,46.7235,35358.0
2023-04-26 10:00:00,47.09,47.1,46.91,46.95,64246.0,46.7136,46.7235,46.535,46.5747,64246.0
2023-04-26 10:05:00,46.97,47.14,46.97,47.04,67857.0,46.5946,46.7632,46.5946,46.664,67857.0
2023-04-26 10:10:00,47.05,47.14,46.95,46.96,37256.0,46.6739,46.7632,46.5747,46.5846,37256.0
2023-04-26 10:15:00,46.96,46.96,46.7,46.71,109947.0,46.5846,46.5846,46.3267,46.3366,109947.0
2023-04-26 10:20:00,46.69,46.76,46.65,46.7,44771.0,46.3168,46.3862,46.2771,46.3267,44771.0
2023-04-26 10:25:00,46.7,46.76,46.65,46.76,13319.0,46.3267,46.3862,46.2771,46.3862,13319.0
2023-04-26 10:30:00,46.8,46.95,46.78,46.93,34023.0,46.4259,46.5747,46.4061,46.5549,34023.0
2023-04-26 10:35:00,46.92,46.93,46.8,46.88,39516.0,46.545,46.5549,46.4259,46.5053,39516.0
2023-04-26 10:40:00,46.89,46.91,46.78,46.85,68495.0,46.5152,46.535,46.4061,46.4755,68495.0
2023-04-26 10:45:00,46.83,46.96,46.83,46.96,13606.0,46.4557,46.5846,46.4557,46.5846,13606.0
2023-04-26 10:50:00,46.95,47.02,46.87,46.97,32979.0,46.5747,46.6442,46.4954,46.5946,32979.0
2023-04-26 10:55:00,46.96,47.0,46.92,46.96,22219.0,46.5846,46.6243,46.545,46.5846,22219.0
2023-04-26 11:00:00,46.98,47.12,46.96,47.06,40491.0,46.6045,46.7434,46.5846,46.6838,40491.0
2023-04-26 11:05:00,47.09,47.18,47.03,47.17,68743.0,46.7136,46.8029,46.6541,46.793,68743.0
2023-04-26 11:10:00,47.17,47.23,47.15,47.2,33650.0,46.793,46.8525,46.7731,46.8227,33650.0
2023-04-26 11:15:00,47.21,47.26,47.18,47.24,19028.0,46.8326,46.8822,46.8029,46.8624,19028.0
2023-04-26 11:20:00,47.25,47.36,47.24,47.3,54495.0,46.8723,46.9814,46.8624,46.9219,54495.0
2023-04-26 11:25:00,47.28,47.28,47.19,47.21,73032.0,46.9021,46.9021,46.8128,46.8326,73032.0
2023-04-26 11:30:00,47.22,47.29,47.17,47.25,15723.0,46.8426,46.912,46.793,46.8723,15723.0
2023-04-26 11:35:00,47.26,47.28,47.16,47.26,83931.0,46.8822,46.9021,46.783,46.8822,83931.0
2023-04-26 11:40:00,47.25,47.32,47.24,47.27,32081.0,46.8723,46.9418,46.8624,46.8922,32081.0
2023-04-26 11:45:00,47.25,47.32,47.22,47.26,10376.0,46.8723,46.9418,46.8426,46.8822,10376.0
2023-04-26 11:50:00,47.25,47.27,47.23,47.23,8206.0,46.8723,46.8922,46.8525,46.8525,8206.0
2023-04-26 11:55:00,47.22,47.32,47.22,47.28,16711.0,46.8426,46.9418,46.8426,46.9021,16711.0
2023-04-26 12:00:00,47.29,47.4,47.29,47.38,61347.0,46.912,47.0211,46.912,47.0013,61347.0
2023-04-26 12:05:00,47.36,47.47,47.35,47.45,53146.0,46.9814,47.0906,46.9715,47.0707,53146.0
2023-04-26 12:10:00,47.44,47.45,47.35,47.43,23324.0,47.0608,47.0707,46.9715,47.0509,23324.0
2023-04-26 12:15:00,47.43,47.43,47.28,47.29,81131.0,47.0509,47.0509,46.9021,46.912,81131.0
2023-04-26 12:20:00,47.3,47.34,47.26,47.33,19727.0,46.9219,46.9616,46.8822,46.9517,19727.0
2023-04-26 12:25:00,47.34,47.37,47.33,47.33,18306.0,46.9616,46.9914,46.9517,46.9517,18306.0
2023-04-26 12:30:00,47.32,47.32,47.14,47.14,30064.0,46.9418,46.9418,46.7632,46.7632,30064.0
2023-04-26 12:35:00,47.14,47.16,47.08,47.13,19990.0,46.7632,46.783,46.7037,46.7533,19990.0
2023-04-26 12:40:00,47.13,47.17,47.09,47.13,12675.0,46.7533,46.793,46.7136,46.7533,12675.0
2023-04-26 12:45:00,47.16,47.16,47.09,47.1,9108.0,46.783,46.783,46.7136,46.7235,9108.0
2023-04-26 12:50:00,47.09,47.11,47.04,47.08,13528.0,46.7136,46.7334,46.664,46.7037,13528.0
2023-04-26 12:55:00,47.08,47.08,47.0,47.02,9081.0,46.7037,46.7037,46.6243,46.6442,9081.0
2023-04-26 13:00:00,47.05,47.14,47.05,47.09,32295.0,46.6739,46.7632,46.6739,46.7136,32295.0
2023-04-26 13:05:00,47.1,47.12,47.01,47.04,20501.0,46.7235,46.7434,46.6342,46.664,20501.0
2023-04-26 13:10:00,47.04,47.09,47.03,47.09,8808.0,46.664,46.7136,46.6541,46.7136,8808.0
2023-04-26 13:15:00,47.09,47.09,46.98,47.06,33935.0,46.7136,46.7136,46.6045,46.6838,33935.0
2023-04-26 13:20:00,47.05,47.06,46.99,47.02,17265.0,46.6739,46.6838,46.6144,46.6442,17265.0
2023-04-26 13:25:00,47.03,47.04,46.99,47.03,7311.0,46.6541,46.664,46.6144,46.6541,7311.0
2023-04-26 13:30:00,47.04,47.08,46.98,47.08,14158.0,46.664,46.7037,46.6045,46.7037,14158.0
2023-04-26 13:35:00,47.08,47.08,46.98,47.0,21235.0,46.7037,46.7037,46.6045,46.6243,21235.0
2023-04-26 13:40:00,46.98,47.03,46.97,46.97,5451.0,46.6045,46.6541,46.5946,46.5946,5451.0
2023-04-26 13:45:00,46.96,46.96,46.79,46.79,13709.0,46.5846,46.5846,46.416,46.416,13709.0
2023-04-26 13:50:00,46.79,46.8,46.71,46.79,14006.0,46.416,46.4259,46.3366,46.416,14006.0
2023-04-26 13:55:00,46.78,46.84,46.74,46.81,14818.0,46.4061,46.4656,46.3664,46.4358,14818.0
2023-04-26 14:00:00,46.82,46.83,46.71,46.8,32791.0,46.4458,46.4557,46.3366,46.4259,32791.0
2023-04-26 14:05:00,46.79,46.82,46.75,46.77,24420.0,46.416,46.4458,46.3763,46.3962,24420.0
2023-04-26 14:10:00,46.75,46.77,46.71,46.76,30746.0,46.3763,46.3962,46.3366,46.3862,30746.0
2023-04-26 14:15:00,46.76,46.76,46.68,46.71,9295.0,46.3862,46.3862,46.3069,46.3366,9295.0
2023-04-26 14:20:00,46.68,46.78,46.64,46.78,30665.0,46.3069,46.4061,46.2672,46.4061,30665.0
2023-04-26 14:25:00,46.78,46.84,46.77,46.83,14672.0,46.4061,46.4656,46.3962,46.4557,14672.0
2023-04-26 14:30:00,46.82,46.83,46.72,46.73,7360.0,46.4458,46.4557,46.3466,46.3565,7360.0
2023-04-26 14:35:00,46.72,46.72,46.56,46.63,56413.0,46.3466,46.3466,46.1878,46.2573,56413.0
2023-04-26 14:40:00,46.63,46.67,46.57,46.6,105194.0,46.2573,46.297,46.1978,46.2275,105194.0
2023-04-26 14:45:00,46.59,46.66,46.56,46.61,21286.0,46.2176,46.287,46.1878,46.2374,21286.0
2023-04-26 14:50:00,46.6,46.64,46.54,46.55,45858.0,46.2275,46.2672,46.168,46.1779,45858.0
2023-04-26 14:55:00,46.54,46.58,46.51,46.56,44069.0,46.168,46.2077,46.1382,46.1878,44069.0
2023-04-26 15:00:00,46.57,46.57,46.45,46.45,18947.0,46.1978,46.1978,46.0787,46.0787,18947.0
2023-04-26 15:05:00,46.46,46.52,46.44,46.48,11202.0,46.0886,46.1482,46.0688,46.1085,11202.0
2023-04-26 15:10:00,46.47,46.63,46.47,46.58,28349.0,46.0986,46.2573,46.0986,46.2077,28349.0
2023-04-26 15:15:00,46.58,46.58,46.48,46.49,16132.0,46.2077,46.2077,46.1085,46.1184,16132.0
2023-04-26 15:20:00,46.49,46.58,46.48,46.51,13602.0,46.1184,46.2077,46.1085,46.1382,13602.0
2023-04-26 15:25:00,46.51,46.59,46.51,46.59,194229.0,46.1382,46.2176,46.1382,46.2176,194229.0
2023-04-26 15:30:00,46.6,46.65,46.51,46.53,34725.0,46.2275,46.2771,46.1382,46.1581,34725.0
2023-04-26 15:35:00,46.54,46.55,46.5,46.54,45492.0,46.168,46.1779,46.1283,46.168,45492.0
2023-04-26 15:40:00,46.56,46.57,46.5,46.52,33066.0,46.1878,46.1978,46.1283,46.1482,33066.0
2023-04-26 15:45:00,46.51,46.55,46.48,46.51,42000.0,46.1382,46.1779,46.1085,46.1382,42000.0
2023-04-26 15:50:00,46.5,46.57,46.4,46.54,83653.0,46.1283,46.1978,46.0291,46.168,83653.0
2023-04-26 15:55:00,46.55,46.71,46.53,46.53,107266.0,46.1779,46.3366,46.1581,46.1581,107266.0
2023-04-27 09:30:00,47.68,47.7,47.49,47.57,169772.0,47.2989,47.3187,47.1104,47.1898,169772.0
2023-04-27 09:35:00,47.57,47.77,47.51,47.69,76737.0,47.1898,47.3882,47.1302,47.3088,76737.0
2023-04-27 09:40:00,47.7,47.75,47.51,47.58,93776.0,47.3187,47.3683,47.1302,47.1997,93776.0
2023-04-27 09:45:00,47.59,47.64,47.51,47.61,52816.0,47.2096,47.2592,47.1302,47.2294,52816.0
2023-04-27 09:50:00,47.62,47.83,47.6,47.76,42770.0,47.2394,47.4477,47.2195,47.3782,42770.0
2023-04-27 09:55:00,47.75,47.77,47.58,47.58,48466.0,47.3683,47.3882,47.1997,47.1997,48466.0
2023-04-27 10:00:00,47.57,47.68,47.51,47.67,72701.0,47.1898,47.2989,47.1302,47.289,72701.0
2023-04-27 10:05:00,47.69,47.77,47.62,47.76,51035.0,47.3088,47.3882,47.2394,47.3782,51035.0
2023-04-27 10:10:00,47.8,47.95,47.75,47.95,67817.0,47.4179,47.5667,47.3683,47.5667,67817.0
2023-04-27 10:15:00,47.96,48.05,47.94,48.0,85976.0,47.5766,47.6659,47.5568,47.6163,85976.0
2023-04-27 10:20:00,47.99,47.99,47.89,47.92,49675.0,47.6064,47.6064,47.5072,47.537,49675.0
2023-04-27 10:25:00,47.9,47.98,47.89,47.96,31663.0,47.5171,47.5965,47.5072,47.5766,31663.0
2023-04-27 10:30:00,47.97,48.1,47.93,48.09,143259.0,47.5866,47.7155,47.5469,47.7056,143259.0
2023-04-27 10:35:00,48.1,48.18,48.08,48.15,48482.0,47.7155,47.7949,47.6957,47.7651,48482.0
2023-04-27 10:40:00,48.16,48.24,48.15,48.23,56101.0,47.7751,47.8544,47.7651,47.8445,56101.0
2023-04-27 10:45:00,48.21,48.22,48.17,48.17,26978.0,47.8247,47.8346,47.785,47.785,26978.0
2023-04-27 10:50:00,48.21,48.21,48.13,48.15,25904.0,47.8247,47.8247,47.7453,47.7651,25904.0
2023-04-27 10:55:00,48.14,48.14,47.99,48.01,38208.0,47.7552,47.7552,47.6064,47.6262,38208.0
2023-04-27 11:00:00,48.03,48.09,48.0,48.07,108315.0,47.6461,47.7056,47.6163,47.6858,108315.0
2023-04-27 11:05:00,48.06,48.13,48.05,48.07,46926.0,47.6759,47.7453,47.6659,47.6858,46926.0
2023-04-27 11:10:00,48.09,48.2,48.09,48.19,32849.0,47.7056,47.8147,47.7056,47.8048,32849.0
2023-04-27 11:15:00,48.19,48.2,48.16,48.18,32618.0,47.8048,47.8147,47.7751,47.7949,32618.0
2023-04-27 11:20:00,48.19,48.37,48.19,48.37,41938.0,47.8048,47.9834,47.8048,47.9834,41938.0
2023-04-27 11:25:00,48.37,48.45,48.37,48.39,43029.0,47.9834,48.0627,47.9834,48.0032,43029.0
2023-04-27 11:30:00,48.38,48.45,48.37,48.41,64001.0,47.9933,48.0627,47.9834,48.0231,64001.0
2023-04-27 11:35:00,48.39,48.41,48.34,48.34,47431.0,48.0032,48.0231,47.9536,47.9536,47431.0
2023-04-27 11:40:00,48.33,48.38,48.33,48.35,7010.0,47.9437,47.9933,47.9437,47.9635,7010.0
2023-04-27 11:45:00,48.31,48.41,48.31,48.41,12641.0,47.9239,48.0231,47.9239,48.0231,12641.0
2023-04-27 11:50:00,48.42,48.44,48.33,48.4,11826.0,48.033,48.0528,47.9437,48.0131,11826.0
2023-04-27 11:55:00,48.39,48.42,48.34,48.36,32253.0,48.0032,48.033,47.9536,47.9735,32253.0
2023-04-27 12:00:00,48.39,48.47,48.38,48.45,21049.0,48.0032,48.0826,47.9933,48.0627,21049.0
2023-04-27 12:05:00,48.44,48.49,48.42,48.48,12664.0,48.0528,48.1024,48.033,48.0925,12664.0
2023-04-27 12:10:00,48.49,48.52,48.45,48.5,31735.0,48.1024,48.1322,48.0627,48.1123,31735.0
2023-04-27 12:15:00,48.51,48.56,48.51,48.55,22291.0,48.1223,48.1719,48.1223,48.1619,22291.0
2023-04-27 12:20:00,48.5,48.53,48.5,48.53,14232.0,48.1123,48.1421,48.1123,48.1421,14232.0
2023-04-27 12:25:00,48.53,48.56,48.51,48.51,12091.0,48.1421,48.1719,48.1223,48.1223,12091.0
2023-04-27 12:30:00,48.53,48.55,48.5,48.54,13929.0,48.1421,48.1619,48.1123,48.152,13929.0
2023-04-27 12:35:00,48.53,48.57,48.53,48.54,18894.0,48.1421,48.1818,48.1421,48.152,18894.0
2023-04-27 12:40:00,48.54,48.61,48.52,48.61,32498.0,48.152,48.2215,48.1322,48.2215,32498.0
2023-04-27 12:45:00,48.61,48.63,48.58,48.59,20241.0,48.2215,48.2413,48.1917,48.2016,20241.0
2023-04-27 12:50:00,48.6,48.61,48.58,48.58,15751.0,48.2115,48.2215,48.1917,48.1917,15751.0
2023-04-27 12:55:00,48.57,48.65,48.56,48.64,12834.0,48.1818,48.2611,48.1719,48.2512,12834.0
2023-04-27 13:00:00,48.65,48.67,48.61,48.63,16982.0,48.2611,48.281,48.2215,48.2413,16982.0
2023-04-27 13:05:00,48.65,48.65,48.58,48.6,8489.0,48.2611,48.2611,48.1917,48.2115,8489.0
2023-04-27 13:10:00,48.6,48.64,48.6,48.64,14664.0,48.2115,48.2512,48.2115,48.2512,14664.0
2023-04-27 13:15:00,48.64,48.68,48.64,48.64,31510.0,48.2512,48.2909,48.2512,48.2512,31510.0
2023-04-27 13:20:00,48.65,48.72,48.64,48.72,18218.0,48.2611,48.3306,48.2512,48.3306,18218.0
2023-04-27 13:25:00,48.71,48.76,48.71,48.74,31192.0,48.3207,48.3703,48.3207,48.3504,31192.0
2023-04-27 13:30:00,48.74,48.81,48.73,48.8,597982.0,48.3504,48.4199,48.3405,48.4099,597982.0
2023-04-27 13:35:00,48.79,48.86,48.79,48.83,20319.0,48.4,48.4695,48.4,48.4397,20319.0
2023-04-27 13:40:00,48.83,48.84,48.81,48.83,87506.0,48.4397,48.4496,48.4199,48.4397,87506.0
2023-04-27 13:45:00,48.84,48.97,48.84,48.88,384800.0,48.4496,48.5786,48.4496,48.4893,384800.0
2023-04-27 13:50:00,48.89,48.92,48.87,48.91,161030.0,48.4992,48.529,48.4794,48.5191,161030.0
2023-04-27 13:55:00,48.91,48.91,48.85,48.85,35235.0,48.5191,48.5191,48.4595,48.4595,35235.0
2023-04-27 14:00:00,48.87,48.95,48.86,48.94,30171.0,48.4794,48.5587,48.4695,48.5488,30171.0
2023-04-27 14:05:00,48.93,48.95,48.89,48.9,13935.0,48.5389,48.5587,48.4992,48.5091,13935.0
2023-04-27 14:10:00,48.88,48.91,48.88,48.89,15407.0,48.4893,48.5191,48.4893,48.4992,15407.0
2023-04-27 14:15:00,48.9,49.0,48.9,48.99,62118.0,48.5091,48.6083,48.5091,48.5984,62118.0
2023-04-27 14:20:00,48.99,48.99,48.92,48.95,35072.0,48.5984,48.5984,48.529,48.5587,35072.0
2023-04-27 14:25:00,48.93,49.01,48.91,48.99,43037.0,48.5389,48.6183,48.5191,48.5984,43037.0
2023-04-27 14:30:00,48.98,49.05,48.97,49.03,67655.0,48.5885,48.6579,48.5786,48.6381,67655.0
2023-04-27 14:35:00,49.02,49.04,48.93,48.99,72103.0,48.6282,48.648,48.5389,48.5984,72103.0
2023-04-27 14:40:00,48.99,49.0,48.93,48.98,26195.0,48.5984,48.6083,48.5389,48.5885,26195.0
2023-04-27 14:45:00,48.98,48.99,48.93,48.94,18340.0,48.5885,48.5984,48.5389,48.5488,18340.0
2023-04-27 14:50:00,48.95,49.05,48.95,49.04,33270.0,48.5587,48.6579,48.5587,48.648,33270.0
2023-04-27 14:55:00,49.03,49.11,49.03,49.1,28669.0,48.6381,48.7175,48.6381,48.7075,28669.0
2023-04-27 15:00:00,49.11,49.14,49.06,49.14,43096.0,48.7175,48.7472,48.6679,48.7472,43096.0
2023-04-27 15:05:00,49.14,49.19,49.12,49.16,36049.0,48.7472,48.7968,48.7274,48.7671,36049.0
2023-04-27 15:10:00,49.15,49.15,49.05,49.08,23968.0,48.7571,48.7571,48.6579,48.6877,23968.0
2023-04-27 15:15:00,49.1,49.19,49.09,49.17,31342.0,48.7075,48.7968,48.6976,48.777,31342.0
2023-04-27 15:20:00,49.17,49.22,49.15,49.17,60002.0,48.777,48.8266,48.7571,48.777,60002.0
2023-04-27 15:25:00,49.16,49.17,49.11,49.13,21533.0,48.7671,48.777,48.7175,48.7373,21533.0
2023-04-27 15:30:00,49.12,49.16,49.1,49.13,54229.0,48.7274,48.7671,48.7075,48.7373,54229.0
2023-04-27 15:35:00,49.11,49.16,49.09,49.11,35153.0,48.7175,48.7671,48.6976,48.7175,35153.0
2023-04-27 15:40:00,49.1,49.12,49.06,49.09,123662.0,48.7075,48.7274,48.6679,48.6976,123662.0
2023-04-27 15:45:00,49.08,49.2,49.06,49.14,105383.0,48.6877,48.8067,48.6679,48.7472,105383.0
2023-04-27 15:50:00,49.14,49.19,49.08,49.14,153743.0,48.7472,48.7968,48.6877,48.7472,153743.0
2023-04-27 15:55:00,49.13,49.15,49.01,49.07,468463.0,48.7373,48.7571,48.6183,48.6778,468463.0
2023-04-28 09:30:00,48.99,49.16,48.88,48.9,160610.0,48.5984,48.7671,48.4893,48.5091,160610.0
2023-04-28 09:35:00,48.86,48.94,48.82,48.86,91622.0,48.4695,48.5488,48.4298,48.4695,91622.0
2023-04-28 09:40:00,48.86,48.87,48.63,48.73,153420.0,48.4695,48.4794,48.2413,48.3405,153420.0
2023-04-28 09:45:00,48.71,48.91,48.7,48.87,88450.0,48.3207,48.5191,48.3107,48.4794,88450.0
2023-04-28 09:50:00,48.87,48.99,48.86,48.95,57241.0,48.4794,48.5984,48.4695,48.5587,57241.0
2023-04-28 09:55:00,48.91,48.97,48.87,48.88,12871.0,48.5191,48.5786,48.4794,48.4893,12871.0
2023-04-28 10:00:00,48.9,48.94,48.77,48.94,76074.0,48.5091,48.5488,48.3802,48.5488,76074.0
2023-04-28 10:05:00,48.96,49.22,48.96,49.17,147882.0,48.5687,48.8266,48.5687,48.777,147882.0
2023-04-28 10:10:00,49.17,49.34,49.15,49.31,105593.0,48.777,48.9456,48.7571,48.9159,105593.0
2023-04-28 10:15:00,49.32,49.38,49.29,49.38,78878.0,48.9258,48.9853,48.896,48.9853,78878.0
2023-04-28 10:20:00,49.38,49.48,49.3,49.46,85448.0,48.9853,49.0845,48.9059,49.0647,85448.0
2023-04-28 10:25:00,49.46,49.52,49.43,49.51,124621.0,49.0647,49.1242,49.0349,49.1143,124621.0
2023-04-28 10:30:00,49.51,49.52,49.34,49.4,124601.0,49.1143,49.1242,48.9456,49.0051,124601.0
2023-04-28 10:35:00,49.34,49.35,49.08,49.23,136115.0,48.9456,48.9555,48.6877,48.8365,136115.0
2023-04-28 10:40:00,49.23,49.27,49.09,49.18,42727.0,48.8365,48.8762,48.6976,48.7869,42727.0
2023-04-28 10:45:00,49.17,49.31,49.12,49.28,28077.0,48.777,48.9159,48.7274,48.8861,28077.0
2023-04-28 10:50:00,49.3,49.32,49.23,49.28,19498.0,48.9059,48.9258,48.8365,48.8861,19498.0
2023-04-28 10:55:00,49.29,49.29,48.79,48.9,114612.0,48.896,48.896,48.4,48.5091,114612.0
2023-04-28 11:00:00,48.91,48.91,48.72,48.74,90715.0,48.5191,48.5191,48.3306,48.3504,90715.0
2023-04-28 11:05:00,48.74,48.94,48.74,48.91,30860.0,48.3504,48.5488,48.3504,48.5191,30860.0
2023-04-28 11:10:00,48.9,48.91,48.79,48.87,57555.0,48.5091,48.5191,48.4,48.4794,57555.0
2023-04-28 11:15:00,48.85,48.98,48.83,48.97,61680.0,48.4595,48.5885,48.4397,48.5786,61680.0
2023-04-28 11:20:00,48.98,48.99,48.9,48.93,32178.0,48.5885,48.5984,48.5091,48.5389,32178.0
2023-04-28 11:25:00,48.93,48.97,48.89,48.94,14835.0,48.5389,48.5786,48.4992,48.5488,14835.0
2023-04-28 11:30:00,48.95,49.12,48.95,49.06,36444.0,48.5587,48.7274,48.5587,48.6679,36444.0
2023-04-28 11:35:00,49.07,49.08,48.99,49.0,13731.0,48.6778,48.6877,48.5984,48.6083,13731.0
2023-04-28 11:40:00,48.95,49.1,48.94,49.09,11282.0,48.5587,48.7075,48.5488,48.6976,11282.0
2023-04-28 11:45:00,49.1,49.23,49.09,49.21,19583.0,48.7075,48.8365,48.6976,48.8167,19583.0
2023-04-28 11:50:00,49.21,49.24,49.17,49.17,20670.0,48.8167,48.8464,48.777,48.777,20670.0
2023-04-28 11:55:00,49.15,49.26,49.15,49.25,13252.0,48.7571,48.8663,48.7571,48.8563,13252.0
2023-04-28 12:00:00,49.25,49.27,49.22,49.26,11537.0,48.8563,48.8762,48.8266,48.8663,11537.0
2023-04-28 12:05:00,49.26,49.38,49.26,49.29,21902.0,48.8663,48.9853,48.8663,48.896,21902.0
2023-04-28 12:10:00,49.29,49.34,49.26,49.33,13556.0,48.896,48.9456,48.8663,48.9357,13556.0
2023-04-28 12:15:00,49.33,49.34,49.16,49.16,19542.0,48.9357,48.9456,48.7671,48.7671,19542.0
2023-04-28 12:20:00,49.16,49.2,49.1,49.18,17594.0,48.7671,48.8067,48.7075,48.7869,17594.0
2023-04-28 12:25:00,49.18,49.25,49.11,49.25,11659.0,48.7869,48.8563,48.7175,48.8563,11659.0
2023-04-28 12:30:00,49.26,49.31,49.22,49.22,21915.0,48.8663,48.9159,48.8266,48.8266,21915.0
2023-04-28 12:35:00,49.21,49.21,49.11,49.12,12542.0,48.8167,48.8167,48.7175,48.7274,12542.0
2023-04-28 12:40:00,49.11,49.25,49.1,49.25,7126.0,48.7175,48.8563,48.7075,48.8563,7126.0
2023-04-28 12:45:00,49.25,49.31,49.19,49.3,17277.0,48.8563,48.9159,48.7968,48.9059,17277.0
2023-04-28 12:50:00,49.31,49.36,49.3,49.36,20856.0,48.9159,48.9655,48.9059,48.9655,20856.0
2023-04-28 12:55:00,49.36,49.47,49.36,49.46,14267.0,48.9655,49.0746,48.9655,49.0647,14267.0
2023-04-28 13:00:00,49.46,49.46,49.29,49.38,18081.0,49.0647,49.0647,48.896,48.9853,18081.0
2023-04-28 13:05:00,49.37,49.48,49.37,49.44,9870.0,48.9754,49.0845,48.9754,49.0448,9870.0
2023-04-28 13:10:00,49.4,49.51,49.39,49.47,16322.0,49.0051,49.1143,48.9952,49.0746,16322.0
2023-04-28 13:15:00,49.45,49.47,49.4,49.4,13704.0,49.0547,49.0746,49.0051,49.0051,13704.0
2023-04-28 13:20:00,49.4,49.43,49.38,49.42,12355.0,49.0051,49.0349,48.9853,49.025,12355.0
2023-04-28 13:25:00,49.43,49.47,49.4,49.46,22511.0,49.0349,49.0746,49.0051,49.0647,22511.0
2023-04-28 13:30:00,49.47,49.48,49.41,49.42,7916.0,49.0746,49.0845,49.0151,49.025,7916.0
2023-04-28 13:35:00,49.4,49.41,49.27,49.35,35822.0,49.0051,49.0151,48.8762,48.9555,35822.0
2023-04-28 13:40:00,49.38,49.43,49.35,49.4,30914.0,48.9853,49.0349,48.9555,49.0051,30914.0
2023-04-28 13:45:00,49.41,49.42,49.33,49.38,8760.0,49.0151,49.025,48.9357,48.9853,8760.0
2023-04-28 13:50:00,49.36,49.43,49.32,49.36,39092.0,48.9655,49.0349,48.9258,48.9655,39092.0
2023-04-28 13:55:00,49.34,49.4,49.3,49.4,8310.0,48.9456,49.0051,48.9059,49.0051,8310.0
2023-04-28 14:00:00,49.41,49.53,49.41,49.49,17256.0,49.0151,49.1341,49.0151,49.0944,17256.0
2023-04-28 14:05:00,49.49,49.51,49.45,49.45,12955.0,49.0944,49.1143,49.0547,49.0547,12955.0
2023-04-28 14:10:00,49.41,49.43,49.31,49.33,23918.0,49.0151,49.0349,48.9159,48.9357,23918.0
2023-04-28 14:15:00,49.3,49.49,49.3,49.45,11503.0,48.9059,49.0944,48.9059,49.0547,11503.0
2023-04-28 14:20:00,49.45,49.46,49.33,49.4,10525.0,49.0547,49.0647,48.9357,49.0051,10525.0
2023-04-28 14:25:00,49.41,49.42,49.36,49.41,6625.0,49.0151,49.025,48.9655,49.0151,6625.0
2023-04-28 14:30:00,49.41,49.44,49.35,49.41,17166.0,49.0151,49.0448,48.9555,49.0151,17166.0
2023-04-28 14:35:00,49.4,49.4,49.33,49.33,9850.0,49.0051,49.0051,48.9357,48.9357,9850.0
2023-04-28 14:40:00,49.36,49.42,49.29,49.34,27350.0,48.9655,49.025,48.896,48.9456,27350.0
2023-04-28 14:45:00,49.34,49.39,49.31,49.37,33326.0,48.9456,48.9952,48.9159,48.9754,33326.0
2023-04-28 14:50:00,49.38,49.44,49.36,49.38,6404.0,48.9853,49.0448,48.9655,48.9853,6404.0
2023-04-28 14:55:00,49.37,49.47,49.36,49.46,9870.0,48.9754,49.0746,48.9655,49.0647,9870.0
2023-04-28 15:00:00,49.46,49.53,49.45,49.51,15126.0,49.0647,49.1341,49.0547,49.1143,15126.0
2023-04-28 15:05:00,49.51,49.52,49.45,49.51,27917.0,49.1143,49.1242,49.0547,49.1143,27917.0
2023-04-28 15:10:00,49.52,49.54,49.49,49.52,17531.0,49.1242,49.144,49.0944,49.1242,17531.0
2023-04-28 15:15:00,49.54,49.62,49.53,49.62,20029.0,49.144,49.2234,49.1341,49.2234,20029.0
2023-04-28 15:20:00,49.61,49.61,49.46,49.49,50115.0,49.2135,49.2135,49.0647,49.0944,50115.0
2023-04-28 15:25:00,49.48,49.51,49.44,49.48,25448.0,49.0845,49.1143,49.0448,49.0845,25448.0
2023-04-28 15:30:00,49.48,49.51,49.4,49.4,24636.0,49.0845,49.1143,49.0051,49.0051,24636.0
2023-04-28 15:35:00,49.4,49.45,49.38,49.45,28930.0,49.0051,49.0547,48.9853,49.0547,28930.0
2023-04-28 15:40:00,49.44,49.57,49.43,49.56,44968.0,49.0448,49.1738,49.0349,49.1639,44968.0
2023-04-28 15:45:00,49.55,49.58,49.47,49.51,38278.0,49.1539,49.1837,49.0746,49.1143,38278.0
2023-04-28 15:50:00,49.5,49.61,49.48,49.59,90716.0,49.1043,49.2135,49.0845,49.1936,90716.0
2023-04-28 15:55:00,49.59,49.75,49.58,49.73,166230.0,49.1936,49.3523,49.1837,49.3325,166230.0
2023-05-01 09:30:00,49.6,49.66,49.52,49.59,132436.0,49.2035,49.2631,49.1242,49.1936,132436.0
2023-05-01 09:35:00,49.58,49.65,49.48,49.62,51593.0,49.1837,49.2531,49.0845,49.2234,51593.0
2023-05-01 09:40:00,49.64,49.69,49.57,49.58,67447.0,49.2432,49.2928,49.1738,49.1837,67447.0
2023-05-01 09:45:00,49.58,49.7,49.53,49.69,63248.0,49.1837,49.3027,49.1341,49.2928,63248.0
2023-05-01 09:50:00,49.7,49.79,49.65,49.72,73300.0,49.3027,49.392,49.2531,49.3226,73300.0
2023-05-01 09:55:00,49.72,49.74,49.63,49.67,21589.0,49.3226,49.3424,49.2333,49.273,21589.0
2023-05-01 10:00:00,49.66,49.66,49.46,49.55,59757.0,49.2631,49.2631,49.0647,49.1539,59757.0
2023-05-01 10:05:00,49.53,49.6,49.48,49.6,46775.0,49.1341,49.2035,49.0845,49.2035,46775.0
2023-05-01 10:10:00,49.62,49.65,49.54,49.56,29487.0,49.2234,49.2531,49.144,49.1639,29487.0
2023-05-01 10:15:00,49.57,49.71,49.56,49.58,28345.0,49.1738,49.3127,49.1639,49.1837,28345.0
2023-05-01 10:20:00,49.56,49.6,49.43,49.49,58112.0,49.1639,49.2035,49.0349,49.0944,58112.0
2023-05-01 10:25:00,49.49,49.53,49.46,49.49,24908.0,49.0944,49.1341,49.0647,49.0944,24908.0
2023-05-01 10:30:00,49.49,49.58,49.42,49.54,23323.0,49.0944,49.1837,49.025,49.144,23323.0
2023-05-01 10:35:00,49.53,49.61,49.53,49.53,27553.0,49.1341,49.2135,49.1341,49.1341,27553.0
2023-05-01 10:40:00,49.53,49.54,49.44,49.48,20102.0,49.1341,49.144,49.0448,49.0845,20102.0
2023-05-01 10:45:00,49.49,49.61,49.49,49.61,28889.0,49.0944,49.2135,49.0944,49.2135,28889.0
2023-05-01 10:50:00,49.61,49.69,49.58,49.66,24489.0,49.2135,49.2928,49.1837,49.2631,24489.0
2023-05-01 10:55:00,49.65,49.77,49.64,49.76,42945.0,49.2531,49.3722,49.2432,49.3623,42945.0
2023-05-01 11:00:00,49.76,49.82,49.65,49.68,32992.0,49.3623,49.4218,49.2531,49.2829,32992.0
2023-05-01 11:05:00,49.68,49.73,49.66,49.67,15283.0,49.2829,49.3325,49.2631,49.273,15283.0
2023-05-01 11:10:00,49.67,49.69,49.54,49.55,13390.0,49.273,49.2928,49.144,49.1539,13390.0
2023-05-01 11:15:00,49.55,49.55,49.31,49.41,89311.0,49.1539,49.1539,48.9159,49.0151,89311.0
2023-05-01 11:20:00,49.41,49.49,49.32,49.33,44905.0,49.0151,49.0944,48.9258,48.9357,44905.0
2023-05-01 11:25:00,49.3,49.37,49.27,49.33,17017.0,48.9059,48.9754,48.8762,48.9357,17017.0
2023-05-01 11:30:00,49.33,49.37,49.31,49.37,10815.0,48.9357,48.9754,48.9159,48.9754,10815.0
2023-05-01 11:35:00,49.36,49.41,49.34,49.34,15522.0,48.9655,49.0151,48.9456,48.9456,15522.0
2023-05-01 11:40:00,49.35,49.46,49.32,49.44,9844.0,48.9555,49.0647,48.9258,49.0448,9844.0
2023-05-01 11:45:00,49.46,49.46,49.42,49.46,8567.0,49.0647,49.0647,49.025,49.0647,8567.0
2023-05-01 11:50:00,49.46,49.53,49.44,49.5,27610.0,49.0647,49.1341,49.0448,49.1043,27610.0
2023-05-01 11:55:00,49.5,49.55,49.45,49.54,27965.0,49.1043,49.1539,49.0547,49.144,27965.0
2023-05-01 12:00:00,49.55,49.64,49.54,49.62,14103.0,49.1539,49.2432,49.144,49.2234,14103.0
2023-05-01 12:05:00,49.61,49.64,49.57,49.64,10166.0,49.2135,49.2432,49.1738,49.2432,10166.0
2023-05-01 12:10:00,49.64,49.66,49.6,49.64,17709.0,49.2432,49.2631,49.2035,49.2432,17709.0
2023-05-01 12:15:00,49.64,49.68,49.63,49.65,10075.0,49.2432,49.2829,49.2333,49.2531,10075.0
2023-05-01 12:20:00,49.66,49.69,49.64,49.67,10930.0,49.2631,49.2928,49.2432,49.273,10930.0
2023-05-01 12:25:00,49.65,49.74,49.65,49.74,14463.0,49.2531,49.3424,49.2531,49.3424,14463.0
2023-05-01 12:30:00,49.73,49.86,49.73,49.84,47797.0,49.3325,49.4615,49.3325,49.4416,47797.0
2023-05-01 12:35:00,49.83,49.94,49.81,49.9,42018.0,49.4317,49.5408,49.4119,49.5011,42018.0
2023-05-01 12:40:00,49.89,49.91,49.84,49.85,19467.0,49.4912,49.5111,49.4416,49.4515,19467.0
2023-05-01 12:45:00,49.85,49.86,49.78,49.81,15378.0,49.4515,49.4615,49.3821,49.4119,15378.0
2023-05-01 12:50:00,49.81,49.88,49.8,49.88,10580.0,49.4119,49.4813,49.4019,49.4813,10580.0
2023-05-01 12:55:00,49.89,49.95,49.89,49.92,25489.0,49.4912,49.5507,49.4912,49.521,25489.0
2023-05-01 13:00:00,49.92,49.96,49.89,49.91,15688.0,49.521,49.5607,49.4912,49.5111,15688.0
2023-05-01 13:05:00,49.9,49.96,49.9,49.92,47492.0,49.5011,49.5607,49.5011,49.521,47492.0
2023-05-01 13:10:00,49.91,49.98,49.91,49.95,11628.0,49.5111,49.5805,49.5111,49.5507,11628.0
2023-05-01 13:15:00,49.93,50.0,49.89,49.9,22287.0,49.5309,49.6003,49.4912,49.5011,22287.0
2023-05-01 13:20:00,49.91,49.98,49.91,49.97,22002.0,49.5111,49.5805,49.5111,49.5706,22002.0
2023-05-01 13:25:00,49.98,49.99,49.88,49.89,21228.0,49.5805,49.5904,49.4813,49.4912,21228.0
2023-05-01 13:30:00,49.9,49.95,49.86,49.95,10909.0,49.5011,49.5507,49.4615,49.5507,10909.0
2023-05-01 13:35:00,49.95,49.97,49.86,49.94,14509.0,49.5507,49.5706,49.4615,49.5408,14509.0
2023-05-01 13:40:00,49.94,50.04,49.91,49.93,39162.0,49.5408,49.64,49.5111,49.5309,39162.0
2023-05-01 13:45:00,49.93,50.0,49.92,49.95,18693.0,49.5309,49.6003,49.521,49.5507,18693.0
2023-05-01 13:50:00,49.96,49.98,49.92,49.93,15642.0,49.5607,49.5805,49.521,49.5309,15642.0
2023-05-01 13:55:00,49.93,49.96,49.92,49.95,4867.0,49.5309,49.5607,49.521,49.5507,4867.0
2023-05-01 14:00:00,49.94,49.97,49.88,49.9,10739.0,49.5408,49.5706,49.4813,49.5011,10739.0
2023-05-01 14:05:00,49.9,49.93,49.86,49.93,35807.0,49.5011,49.5309,49.4615,49.5309,35807.0
2023-05-01 14:10:00,49.94,49.96,49.87,49.87,6693.0,49.5408,49.5607,49.4714,49.4714,6693.0
2023-05-01 14:15:00,49.85,49.85,49.81,49.81,8081.0,49.4515,49.4515,49.4119,49.4119,8081.0
2023-05-01 14:20:00,49.81,49.86,49.79,49.79,7255.0,49.4119,49.4615,49.392,49.392,7255.0
2023-05-01 14:25:00,49.78,49.8,49.73,49.77,15826.0,49.3821,49.4019,49.3325,49.3722,15826.0
2023-05-01 14:30:00,49.76,49.77,49.5,49.52,26302.0,49.3623,49.3722,49.1043,49.1242,26302.0
2023-05-01 14:35:00,49.52,49.57,49.48,49.54,62601.0,49.1242,49.1738,49.0845,49.144,62601.0
2023-05-01 14:40:00,49.56,49.63,49.52,49.61,37340.0,49.1639,49.2333,49.1242,49.2135,37340.0
2023-05-01 14:45:00,49.61,49.62,49.56,49.58,19638.0,49.2135,49.2234,49.1639,49.1837,19638.0
2023-05-01 14:50:00,49.61,49.65,49.56,49.64,4546.0,49.2135,49.2531,49.1639,49.2432,4546.0
2023-05-01 14:55:00,49.64,49.73,49.63,49.7,13464.0,49.2432,49.3325,49.2333,49.3027,13464.0
2023-05-01 15:00:00,49.72,49.72,49.6,49.64,11207.0,49.3226,49.3226,49.2035,49.2432,11207.0
2023-05-01 15:05:00,49.64,49.69,49.63,49.67,9608.0,49.2432,49.2928,49.2333,49.273,9608.0
2023-05-01 15:10:00,49.67,49.71,49.65,49.65,15639.0,49.273,49.3127,49.2531,49.2531,15639.0
2023-05-01 15:15:00,49.65,49.65,49.56,49.61,30254.0,49.2531,49.2531,49.1639,49.2135,30254.0
2023-05-01 15:20:00,49.62,49.71,49.6,49.66,17537.0,49.2234,49.3127,49.2035,49.2631,17537.0
2023-05-01 15:25:00,49.66,49.67,49.62,49.62,20862.0,49.2631,49.273,49.2234,49.2234,20862.0
2023-05-01 15:30:00,49.64,49.67,49.6,49.62,14379.0,49.2432,49.273,49.2035,49.2234,14379.0
2023-05-01 15:35:00,49.62,49.62,49.47,49.52,22083.0,49.2234,49.2234,49.0746,49.1242,22083.0
2023-05-01 15:40:00,49.51,49.62,49.48,49.59,31132.0,49.1143,49.2234,49.0845,49.1936,31132.0
2023-05-01 15:45:00,49.6,49.71,49.6,49.67,41587.0,49.2035,49.3127,49.2035,49.273,41587.0
2023-05-01 15:50:00,49.68,49.72,49.62,49.66,158579.0,49.2829,49.3226,49.2234,49.2631,158579.0
2023-05-01 15:55:00,49.66,49.72,49.59,49.62,401288.0,49.2631,49.3226,49.1936,49.2234,401288.0
2023-05-02 09:30:00,49.59,49.64,49.47,49.62,93119.0,49.1936,49.2432,49.0746,49.2234,93119.0
2023-05-02 09:35:00,49.63,49.68,49.42,49.45,44489.0,49.2333,49.2829,49.025,49.0547,44489.0
2023-05-02 09:40:00,49.45,49.52,49.34,49.46,63870.0,49.0547,49.1242,48.9456,49.0647,63870.0
2023-05-02 09:45:00,49.44,49.56,49.44,49.54,64464.0,49.0448,49.1639,49.0448,49.144,64464.0
2023-05-02 09:50:00,49.55,49.62,49.52,49.55,50711.0,49.1539,49.2234,49.1242,49.1539,50711.0
2023-05-02 09:55:00,49.54,49.54,49.44,49.49,16162.0,49.144,49.144,49.0448,49.0944,16162.0
2023-05-02 10:00:00,49.5,49.58,49.39,49.4,38297.0,49.1043,49.1837,48.9952,49.0051,38297.0
2023-05-02 10:05:00,49.37,49.43,49.29,49.31,26896.0,48.9754,49.0349,48.896,48.9159,26896.0
2023-05-02 10:10:00,49.33,49.33,49.04,49.14,81329.0,48.9357,48.9357,48.648,48.7472,81329.0
2023-05-02 10:15:00,49.14,49.16,49.05,49.1,56626.0,48.7472,48.7671,48.6579,48.7075,56626.0
2023-05-02 10:20:00,49.11,49.12,48.85,48.85,97040.0,48.7175,48.7274,48.4595,48.4595,97040.0
2023-05-02 10:25:00,48.84,49.01,48.83,48.92,79799.0,48.4496,48.6183,48.4397,48.529,79799.0
2023-05-02 10:30:00,48.9,48.9,48.7,48.72,127571.0,48.5091,48.5091,48.3107,48.3306,127571.0
2023-05-02 10:35:00,48.7,48.76,48.57,48.61,75079.0,48.3107,48.3703,48.1818,48.2215,75079.0
2023-05-02 10:40:00,48.62,48.7,48.59,48.64,74289.0,48.2314,48.3107,48.2016,48.2512,74289.0
2023-05-02 10:45:00,48.64,48.68,48.51,48.58,57490.0,48.2512,48.2909,48.1223,48.1917,57490.0
2023-05-02 10:50:00,48.57,48.6,48.39,48.49,51836.0,48.1818,48.2115,48.0032,48.1024,51836.0
2023-05-02 10:55:00,48.48,48.53,48.37,48.42,157505.0,48.0925,48.1421,47.9834,48.033,157505.0
2023-05-02 11:00:00,48.44,48.44,48.22,48.33,231272.0,48.0528,48.0528,47.8346,47.9437,231272.0
2023-05-02 11:05:00,48.31,48.39,48.24,48.37,95069.0,47.9239,48.0032,47.8544,47.9834,95069.0
2023-05-02 11:10:00,48.38,48.44,48.29,48.32,57523.0,47.9933,48.0528,47.904,47.9338,57523.0
2023-05-02 11:15:00,48.33,48.42,48.31,48.33,32288.0,47.9437,48.033,47.9239,47.9437,32288.0
2023-05-02 11:20:00,48.36,48.39,48.27,48.33,41586.0,47.9735,48.0032,47.8842,47.9437,41586.0
2023-05-02 11:25:00,48.36,48.38,48.27,48.36,65622.0,47.9735,47.9933,47.8842,47.9735,65622.0
2023-05-02 11:30:00,48.36,48.38,48.18,48.33,102675.0,47.9735,47.9933,47.7949,47.9437,102675.0
2023-05-02 11:35:00,48.34,48.49,48.32,48.44,102087.0,47.9536,48.1024,47.9338,48.0528,102087.0
2023-05-02 11:40:00,48.44,48.52,48.42,48.48,101633.0,48.0528,48.1322,48.033,48.0925,101633.0
2023-05-02 11:45:00,48.49,48.55,48.47,48.49,75019.0,48.1024,48.1619,48.0826,48.1024,75019.0
2023-05-02 11:50:00,48.48,48.49,48.26,48.39,63331.0,48.0925,48.1024,47.8743,48.0032,63331.0
2023-05-02 11:55:00,48.39,48.39,48.26,48.29,35598.0,48.0032,48.0032,47.8743,47.904,35598.0
2023-05-02 12:00:00,48.29,48.35,48.22,48.35,26094.0,47.904,47.9635,47.8346,47.9635,26094.0
2023-05-02 12:05:00,48.36,48.43,48.32,48.4,12350.0,47.9735,48.0429,47.9338,48.0131,12350.0
2023-05-02 12:10:00,48.38,48.46,48.35,48.44,9739.0,47.9933,48.0727,47.9635,48.0528,9739.0
2023-05-02 12:15:00,48.47,48.48,48.37,48.41,50194.0,48.0826,48.0925,47.9834,48.0231,50194.0
2023-05-02 12:20:00,48.39,48.46,48.33,48.46,16385.0,48.0032,48.0727,47.9437,48.0727,16385.0
2023-05-02 12:25:00,48.44,48.51,48.43,48.5,19518.0,48.0528,48.1223,48.0429,48.1123,19518.0
2023-05-02 12:30:00,48.51,48.58,48.5,48.52,54583.0,48.1223,48.1917,48.1123,48.1322,54583.0
2023-05-02 12:35:00,48.52,48.63,48.51,48.57,36687.0,48.1322,48.2413,48.1223,48.1818,36687.0
2023-05-02 12:40:00,48.57,48.62,48.54,48.59,17377.0,48.1818,48.2314,48.152,48.2016,17377.0
2023-05-02 12:45:00,48.6,48.64,48.56,48.61,15976.0,48.2115,48.2512,48.1719,48.2215,15976.0
2023-05-02 12:50:00,48.61,48.69,48.61,48.64,11827.0,48.2215,48.3008,48.2215,48.2512,11827.0
2023-05-02 12:55:00,48.62,48.65,48.56,48.65,13303.0,48.2314,48.2611,48.1719,48.2611,13303.0
2023-05-02 13:00:00,48.64,48.7,48.6,48.68,12607.0,48.2512,48.3107,48.2115,48.2909,12607.0
2023-05-02 13:05:00,48.68,48.77,48.68,48.71,19875.0,48.2909,48.3802,48.2909,48.3207,19875.0
2023-05-02 13:10:00,48.7,48.74,48.66,48.66,12757.0,48.3107,48.3504,48.2711,48.2711,12757.0
2023-05-02 13:15:00,48.66,48.75,48.66,48.7,45596.0,48.2711,48.3603,48.2711,48.3107,45596.0
2023-05-02 13:20:00,48.69,48.75,48.68,48.74,3441.0,48.3008,48.3603,48.2909,48.3504,3441.0
2023-05-02 13:25:00,48.76,48.8,48.74,48.75,13111.0,48.3703,48.4099,48.3504,48.3603,13111.0
2023-05-02 13:30:00,48.76,48.81,48.71,48.73,70962.0,48.3703,48.4199,48.3207,48.3405,70962.0
2023-05-02 13:35:00,48.73,48.86,48.73,48.84,13701.0,48.3405,48.4695,48.3405,48.4496,13701.0
2023-05-02 13:40:00,48.83,48.85,48.77,48.77,9333.0,48.4397,48.4595,48.3802,48.3802,9333.0
2023-05-02 13:45:00,48.77,48.85,48.77,48.84,6964.0,48.3802,48.4595,48.3802,48.4496,6964.0
2023-05-02 13:50:00,48.85,49.01,48.84,48.95,26678.0,48.4595,48.6183,48.4496,48.5587,26678.0
2023-05-02 13:55:00,48.95,48.95,48.86,48.89,23154.0,48.5587,48.5587,48.4695,48.4992,23154.0
2023-05-02 14:00:00,48.89,48.9,48.76,48.8,28038.0,48.4992,48.5091,48.3703,48.4099,28038.0
2023-05-02 14:05:00,48.83,48.86,48.8,48.82,11498.0,48.4397,48.4695,48.4099,48.4298,11498.0
2023-05-02 14:10:00,48.83,48.85,48.64,48.66,26949.0,48.4397,48.4595,48.2512,48.2711,26949.0
2023-05-02 14:15:00,48.69,48.75,48.64,48.75,22390.0,48.3008,48.3603,48.2512,48.3603,22390.0
2023-05-02 14:20:00,48.75,48.76,48.63,48.64,17139.0,48.3603,48.3703,48.2413,48.2512,17139.0
2023-05-02 14:25:00,48.67,48.71,48.62,48.7,35935.0,48.281,48.3207,48.2314,48.3107,35935.0
2023-05-02 14:30:00,48.69,48.73,48.65,48.68,9150.0,48.3008,48.3405,48.2611,48.2909,9150.0
2023-05-02 14:35:00,48.7,48.79,48.7,48.79,11487.0,48.3107,48.4,48.3107,48.4,11487.0
2023-05-02 14:40:00,48.76,48.77,48.67,48.76,13521.0,48.3703,48.3802,48.281,48.3703,13521.0
2023-05-02 14:45:00,48.76,48.83,48.76,48.81,8932.0,48.3703,48.4397,48.3703,48.4199,8932.0
2023-05-02 14:50:00,48.81,48.87,48.81,48.86,19379.0,48.4199,48.4794,48.4199,48.4695,19379.0
2023-05-02 14:55:00,48.85,48.9,48.85,48.89,8562.0,48.4595,48.5091,48.4595,48.4992,8562.0
2023-05-02 15:00:00,48.9,48.9,48.76,48.77,10194.0,48.5091,48.5091,48.3703,48.3802,10194.0
2023-05-02 15:05:00,48.8,48.87,48.79,48.87,11832.0,48.4099,48.4794,48.4,48.4794,11832.0
2023-05-02 15:10:00,48.87,49.01,48.87,48.96,59526.0,48.4794,48.6183,48.4794,48.5687,59526.0
2023-05-02 15:15:00,48.96,48.97,48.81,48.88,45655.0,48.5687,48.5786,48.4199,48.4893,45655.0
2023-05-02 15:20:00,48.87,48.89,48.83,48.86,12103.0,48.4794,48.4992,48.4397,48.4695,12103.0
2023-05-02 15:25:00,48.86,48.89,48.82,48.83,16331.0,48.4695,48.4992,48.4298,48.4397,16331.0
2023-05-02 15:30:00,48.85,48.86,48.73,48.73,32361.0,48.4595,48.4695,48.3405,48.3405,32361.0
2023-05-02 15:35:00,48.73,48.8,48.72,48.8,14332.0,48.3405,48.4099,48.3306,48.4099,14332.0
2023-05-02 15:40:00,48.79,48.81,48.71,48.76,36441.0,48.4,48.4199,48.3207,48.3703,36441.0
2023-05-02 15:45:00,48.74,48.75,48.63,48.67,46468.0,48.3504,48.3603,48.2413,48.281,46468.0
2023-05-02 15:50:00,48.66,48.86,48.65,48.82,111840.0,48.2711,48.4695,48.2611,48.4298,111840.0
2023-05-02 15:55:00,48.83,48.84,48.7,48.73,120807.0,48.4397,48.4496,48.3107,48.3405,120807.0
2023-05-03 09:30:00,48.85,48.89,48.76,48.88,115696.0,48.4595,48.4992,48.3703,48.4893,115696.0
2023-05-03 09:35:00,48.89,48.96,48.88,48.89,62209.0,48.4992,48.5687,48.4893,48.4992,62209.0
2023-05-03 09:40:00,48.88,49.01,48.84,48.98,45449.0,48.4893,48.6183,48.4496,48.5885,45449.0
2023-05-03 09:45:00,49.0,49.06,48.9,48.91,42693.0,48.6083,48.6679,48.5091,48.5191,42693.0
2023-05-03 09:50:00,48.92,49.12,48.92,49.12,44836.0,48.529,48.7274,48.529,48.7274,44836.0
2023-05-03 09:55:00,49.11,49.15,49.07,49.1,27473.0,48.7175,48.7571,48.6778,48.7075,27473.0
2023-05-03 10:00:00,49.08,49.15,48.98,49.03,35348.0,48.6877,48.7571,48.5885,48.6381,35348.0
2023-05-03 10:05:00,49.04,49.05,48.9,48.94,36843.0,48.648,48.6579,48.5091,48.5488,36843.0
2023-05-03 10:10:00,48.94,48.96,48.82,48.89,25060.0,48.5488,48.5687,48.4298,48.4992,25060.0
2023-05-03 10:15:00,48.89,49.03,48.88,48.96,13134.0,48.4992,48.6381,48.4893,48.5687,13134.0
2023-05-03 10:20:00,48.98,49.06,48.97,48.99,14098.0,48.5885,48.6679,48.5786,48.5984,14098.0
2023-05-03 10:25:00,49.0,49.0,48.8,48.81,21924.0,48.6083,48.6083,48.4099,48.4199,21924.0
2023-05-03 10:30:00,48.81,48.94,48.8,48.92,20539.0,48.4199,48.5488,48.4099,48.529,20539.0
2023-05-03 10:35:00,48.9,48.92,48.84,48.85,22996.0,48.5091,48.529,48.4496,48.4595,22996.0
2023-05-03 10:40:00,48.84,48.98,48.83,48.94,36121.0,48.4496,48.5885,48.4397,48.5488,36121.0
2023-05-03 10:45:00,48.93,48.97,48.81,48.96,48484.0,48.5389,48.5786,48.4199,48.5687,48484.0
2023-05-03 10:50:00,48.97,49.02,48.83,48.84,26345.0,48.5786,48.6282,48.4397,48.4496,26345.0
2023-05-03 10:55:00,48.85,48.91,48.82,48.84,11792.0,48.4595,48.5191,48.4298,48.4496,11792.0
2023-05-03 11:00:00,48.85,48.86,48.71,48.82,31850.0,48.4595,48.4695,48.3207,48.4298,31850.0
2023-05-03 11:05:00,48.83,48.83,48.72,48.76,12692.0,48.4397,48.4397,48.3306,48.3703,12692.0
2023-05-03 11:10:00,48.75,48.87,48.73,48.85,24089.0,48.3603,48.4794,48.3405,48.4595,24089.0
2023-05-03 11:15:00,48.84,48.86,48.79,48.85,11370.0,48.4496,48.4695,48.4,48.4595,11370.0
2023-05-03 11:20:00,48.87,48.87,48.81,48.83,23399.0,48.4794,48.4794,48.4199,48.4397,23399.0
2023-05-03 11:25:00,48.83,48.83,48.69,48.75,20191.0,48.4397,48.4397,48.3008,48.3603,20191.0
2023-05-03 11:30:00,48.74,48.74,48.68,48.71,9659.0,48.3504,48.3504,48.2909,48.3207,9659.0
2023-05-03 11:35:00,48.72,48.81,48.7,48.79,31530.0,48.3306,48.4199,48.3107,48.4,31530.0
2023-05-03 11:40:00,48.8,48.82,48.72,48.73,15372.0,48.4099,48.4298,48.3306,48.3405,15372.0
2023-05-03 11:45:00,48.74,48.82,48.74,48.78,26417.0,48.3504,48.4298,48.3504,48.3901,26417.0
2023-05-03 11:50:00,48.78,48.88,48.78,48.84,17766.0,48.3901,48.4893,48.3901,48.4496,17766.0
2023-05-03 11:55:00,48.85,48.95,48.85,48.95,51121.0,48.4595,48.5587,48.4595,48.5587,51121.0
2023-05-03 12:00:00,48.94,48.94,48.88,48.9,7738.0,48.5488,48.5488,48.4893,48.5091,7738.0
2023-05-03 12:05:00,48.89,48.92,48.89,48.89,5746.0,48.4992,48.529,48.4992,48.4992,5746.0
2023-05-03 12:10:00,48.89,48.89,48.84,48.89,137484.0,48.4992,48.4992,48.4496,48.4992,137484.0
2023-05-03 12:15:00,48.89,48.9,48.79,48.79,150138.0,48.4992,48.5091,48.4,48.4,150138.0
2023-05-03 12:20:00,48.78,48.87,48.76,48.86,11499.0,48.3901,48.4794,48.3703,48.4695,11499.0
2023-05-03 12:25:00,48.86,48.95,48.85,48.94,11561.0,48.4695,48.5587,48.4595,48.5488,11561.0
2023-05-03 12:30:00,48.94,48.94,48.89,48.91,10804.0,48.5488,48.5488,48.4992,48.5191,10804.0
2023-05-03 12:35:00,48.9,48.9,48.84,48.85,6724.0,48.5091,48.5091,48.4496,48.4595,6724.0
2023-05-03 12:40:00,48.86,48.95,48.86,48.91,7227.0,48.4695,48.5587,48.4695,48.5191,7227.0
2023-05-03 12:45:00,48.91,48.95,48.89,48.95,9359.0,48.5191,48.5587,48.4992,48.5587,9359.0
2023-05-03 12:50:00,48.95,49.03,48.94,48.98,35529.0,48.5587,48.6381,48.5488,48.5885,35529.0
2023-05-03 12:55:00,48.98,49.04,48.96,49.04,14642.0,48.5885,48.648,48.5687,48.648,14642.0
2023-05-03 13:00:00,49.04,49.05,48.99,49.01,38318.0,48.648,48.6579,48.5984,48.6183,38318.0
2023-05-03 13:05:00,49.01,49.02,48.93,48.93,38121.0,48.6183,48.6282,48.5389,48.5389,38121.0
2023-05-03 13:10:00,48.94,48.99,48.88,48.93,36856.0,48.5488,48.5984,48.4893,48.5389,36856.0
2023-05-03 13:15:00,48.94,49.01,48.94,48.99,11334.0,48.5488,48.6183,48.5488,48.5984,11334.0
2023-05-03 13:20:00,49.0,49.02,48.95,49.01,11239.0,48.6083,48.6282,48.5587,48.6183,11239.0
2023-05-03 13:25:00,49.02,49.09,49.01,49.05,21928.0,48.6282,48.6976,48.6183,48.6579,21928.0
2023-05-03 13:30:00,49.06,49.08,49.03,49.04,16066.0,48.6679,48.6877,48.6381,48.648,16066.0
2023-05-03 13:35:00,49.04,49.05,49.0,49.03,6863.0,48.648,48.6579,48.6083,48.6381,6863.0
2023-05-03 13:40:00,49.04,49.08,49.03,49.06,7000.0,48.648,48.6877,48.6381,48.6679,7000.0
2023-05-03 13:45:00,49.07,49.07,48.95,48.98,11002.0,48.6778,48.6778,48.5587,48.5885,11002.0
2023-05-03 13:50:00,49.0,49.02,48.96,48.97,9914.0,48.6083,48.6282,48.5687,48.5786,9914.0
2023-05-03 13:55:00,48.97,49.04,48.96,49.02,47214.0,48.5786,48.648,48.5687,48.6282,47214.0
2023-05-03 14:00:00,49.0,49.39,48.81,49.04,206396.0,48.6083,48.9952,48.4199,48.648,206396.0
2023-05-03 14:05:00,49.02,49.15,48.74,48.95,73271.0,48.6282,48.7571,48.3504,48.5587,73271.0
2023-05-03 14:10:00,48.95,49.07,48.83,49.07,43007.0,48.5587,48.6778,48.4397,48.6778,43007.0
2023-05-03 14:15:00,49.09,49.29,49.07,49.24,78894.0,48.6976,48.896,48.6778,48.8464,78894.0
2023-05-03 14:20:00,49.26,49.45,49.2,49.35,41932.0,48.8663,49.0547,48.8067,48.9555,41932.0
2023-05-03 14:25:00,49.34,49.5,49.3,49.31,40926.0,48.9456,49.1043,48.9059,48.9159,40926.0
2023-05-03 14:30:00,49.35,49.36,49.06,49.11,86056.0,48.9555,48.9655,48.6679,48.7175,86056.0
2023-05-03 14:35:00,49.1,49.33,48.63,49.3,288067.0,48.7075,48.9357,48.2413,48.9059,288067.0
2023-05-03 14:40:00,49.32,49.66,49.0,49.14,192129.0,48.9258,49.2631,48.6083,48.7472,192129.0
2023-05-03 14:45:00,49.18,49.36,49.04,49.06,86676.0,48.7869,48.9655,48.648,48.6679,86676.0
2023-05-03 14:50:00,49.03,49.15,48.66,49.12,126471.0,48.6381,48.7571,48.2711,48.7274,126471.0
2023-05-03 14:55:00,49.05,49.35,48.92,49.19,165794.0,48.6579,48.9555,48.529,48.7968,165794.0
2023-05-03 15:00:00,49.19,49.26,48.9,49.13,79559.0,48.7968,48.8663,48.5091,48.7373,79559.0
2023-05-03 15:05:00,49.1,49.39,48.66,48.81,133838.0,48.7075,48.9952,48.2711,48.4199,133838.0
2023-05-03 15:10:00,48.77,48.77,48.48,48.55,98440.0,48.3802,48.3802,48.0925,48.1619,98440.0
2023-05-03 15:15:00,48.55,48.77,48.42,48.62,80477.0,48.1619,48.3802,48.033,48.2314,80477.0
2023-05-03 15:20:00,48.58,48.73,48.31,48.64,124480.0,48.1917,48.3405,47.9239,48.2512,124480.0
2023-05-03 15:25:00,48.67,48.8,48.27,48.28,96688.0,48.281,48.4099,47.8842,47.8941,96688.0
2023-05-03 15:30:00,48.26,48.34,48.1,48.27,110670.0,47.8743,47.9536,47.7155,47.8842,110670.0
2023-05-03 15:35:00,48.26,48.33,48.21,48.23,59458.0,47.8743,47.9437,47.8247,47.8445,59458.0
2023-05-03 15:40:00,48.22,48.31,48.07,48.21,97333.0,47.8346,47.9239,47.6858,47.8247,97333.0
2023-05-03 15:45:00,48.19,48.31,48.06,48.1,101429.0,47.8048,47.9239,47.6759,47.7155,101429.0
2023-05-03 15:50:00,48.09,48.26,48.07,48.18,159706.0,47.7056,47.8743,47.6858,47.7949,159706.0
2023-05-03 15:55:00,48.17,48.24,48.08,48.1,142905.0,47.785,47.8544,47.6957,47.7155,142905.0
2023-05-04 09:30:00,48.01,48.01,47.74,47.93,142620.0,47.6262,47.6262,47.3584,47.5469,142620.0
2023-05-04 09:35:00,47.91,47.98,47.84,47.87,52205.0,47.527,47.5965,47.4576,47.4874,52205.0
2023-05-04 09:40:00,47.89,47.89,47.65,47.67,94428.0,47.5072,47.5072,47.2691,47.289,94428.0
2023-05-04 09:45:00,47.67,47.72,47.6,47.72,110650.0,47.289,47.3386,47.2195,47.3386,110650.0
2023-05-04 09:50:00,47.73,47.79,47.66,47.73,115409.0,47.3485,47.408,47.279,47.3485,115409.0
2023-05-04 09:55:00,47.74,47.85,47.69,47.7,65312.0,47.3584,47.4675,47.3088,47.3187,65312.0
2023-05-04 10:00:00,47.7,47.78,47.67,47.78,33527.0,47.3187,47.3981,47.289,47.3981,33527.0
2023-05-04 10:05:00,47.77,47.87,47.76,47.81,24238.0,47.3882,47.4874,47.3782,47.4278,24238.0
2023-05-04 10:10:00,47.8,47.85,47.69,47.72,24965.0,47.4179,47.4675,47.3088,47.3386,24965.0
2023-05-04 10:15:00,47.72,47.84,47.48,47.72,95661.0,47.3386,47.4576,47.1005,47.3386,95661.0
2023-05-04 10:20:00,47.7,47.7,47.45,47.53,34032.0,47.3187,47.3187,47.0707,47.1501,34032.0
2023-05-04 10:25:00,47.52,47.58,47.44,47.47,26326.0,47.1402,47.1997,47.0608,47.0906,26326.0
2023-05-04 10:30:00,47.45,47.59,47.41,47.59,43601.0,47.0707,47.2096,47.031,47.2096,43601.0
2023-05-04 10:35:00,47.59,47.66,47.49,47.52,41887.0,47.2096,47.279,47.1104,47.1402,41887.0
2023-05-04 10:40:00,47.51,47.64,47.51,47.59,16646.0,47.1302,47.2592,47.1302,47.2096,16646.0
2023-05-04 10:45:00,47.56,47.86,47.56,47.68,84008.0,47.1798,47.4774,47.1798,47.2989,84008.0
2023-05-04 10:50:00,47.66,47.82,47.63,47.82,29835.0,47.279,47.4378,47.2493,47.4378,29835.0
2023-05-04 10:55:00,47.81,47.86,47.68,47.69,38901.0,47.4278,47.4774,47.2989,47.3088,38901.0
2023-05-04 11:00:00,47.72,47.81,47.68,47.73,17590.0,47.3386,47.4278,47.2989,47.3485,17590.0
2023-05-04 11:05:00,47.72,48.17,47.71,48.03,79970.0,47.3386,47.785,47.3286,47.6461,79970.0
2023-05-04 11:10:00,48.05,48.14,47.96,48.07,68132.0,47.6659,47.7552,47.5766,47.6858,68132.0
2023-05-04 11:15:00,48.06,48.1,47.91,47.94,47818.0,47.6759,47.7155,47.527,47.5568,47818.0
2023-05-04 11:20:00,47.93,47.95,47.86,47.87,18087.0,47.5469,47.5667,47.4774,47.4874,18087.0
2023-05-04 11:25:00,47.88,47.97,47.88,47.9,38413.0,47.4973,47.5866,47.4973,47.5171,38413.0
2023-05-04 11:30:00,47.9,47.95,47.85,47.94,42228.0,47.5171,47.5667,47.4675,47.5568,42228.0
2023-05-04 11:35:00,47.94,48.0,47.88,47.97,22009.0,47.5568,47.6163,47.4973,47.5866,22009.0
2023-05-04 11:40:00,47.99,47.99,47.87,47.88,12781.0,47.6064,47.6064,47.4874,47.4973,12781.0
2023-05-04 11:45:00,47.87,47.9,47.75,47.75,32684.0,47.4874,47.5171,47.3683,47.3683,32684.0
2023-05-04 11:50:00,47.75,47.75,47.65,47.73,12711.0,47.3683,47.3683,47.2691,47.3485,12711.0
2023-05-04 11:55:00,47.69,47.81,47.69,47.77,21157.0,47.3088,47.4278,47.3088,47.3882,21157.0
2023-05-04 12:00:00,47.76,47.77,47.69,47.74,20075.0,47.3782,47.3882,47.3088,47.3584,20075.0
2023-05-04 12:05:00,47.73,47.74,47.63,47.68,29381.0,47.3485,47.3584,47.2493,47.2989,29381.0
2023-05-04 12:10:00,47.67,47.71,47.63,47.71,7511.0,47.289,47.3286,47.2493,47.3286,7511.0
2023-05-04 12:15:00,47.69,47.82,47.69,47.76,21797.0,47.3088,47.4378,47.3088,47.3782,21797.0
2023-05-04 12:20:00,47.77,47.93,47.77,47.9,28968.0,47.3882,47.5469,47.3882,47.5171,28968.0
2023-05-04 12:25:00,47.9,47.95,47.88,47.95,20997.0,47.5171,47.5667,47.4973,47.5667,20997.0
2023-05-04 12:30:00,47.95,47.98,47.84,47.87,50474.0,47.5667,47.5965,47.4576,47.4874,50474.0
2023-05-04 12:35:00,47.87,47.93,47.84,47.9,10963.0,47.4874,47.5469,47.4576,47.5171,10963.0
2023-05-04 12:40:00,47.89,47.93,47.8,47.8,7218.0,47.5072,47.5469,47.4179,47.4179,7218.0
2023-05-04 12:45:00,47.8,47.86,47.78,47.85,42083.0,47.4179,47.4774,47.3981,47.4675,42083.0
2023-05-04 12:50:00,47.88,47.88,47.82,47.87,13323.0,47.4973,47.4973,47.4378,47.4874,13323.0
2023-05-04 12:55:00,47.88,48.06,47.88,48.06,46598.0,47.4973,47.6759,47.4973,47.6759,46598.0
2023-05-04 13:00:00,48.07,48.08,47.98,48.03,19749.0,47.6858,47.6957,47.5965,47.6461,19749.0
2023-05-04 13:05:00,48.03,48.12,48.02,48.11,25029.0,47.6461,47.7354,47.6362,47.7255,25029.0
2023-05-04 13:10:00,48.11,48.13,48.07,48.09,16388.0,47.7255,47.7453,47.6858,47.7056,16388.0
2023-05-04 13:15:00,48.09,48.25,48.09,48.16,42105.0,47.7056,47.8643,47.7056,47.7751,42105.0
2023-05-04 13:20:00,48.17,48.29,48.13,48.26,63102.0,47.785,47.904,47.7453,47.8743,63102.0
2023-05-04 13:25:00,48.25,48.26,48.06,48.18,43965.0,47.8643,47.8743,47.6759,47.7949,43965.0
2023-05-04 13:30:00,48.18,48.34,48.17,48.34,47921.0,47.7949,47.9536,47.785,47.9536,47921.0
2023-05-04 13:35:00,48.34,48.34,48.21,48.23,46629.0,47.9536,47.9536,47.8247,47.8445,46629.0
2023-05-04 13:40:00,48.22,48.23,48.11,48.15,40992.0,47.8346,47.8445,47.7255,47.7651,40992.0
2023-05-04 13:45:00,48.15,48.2,48.12,48.15,41744.0,47.7651,47.8147,47.7354,47.7651,41744.0
2023-05-04 13:50:00,48.13,48.17,48.05,48.12,49778.0,47.7453,47.785,47.6659,47.7354,49778.0
2023-05-04 13:55:00,48.12,48.19,48.09,48.19,40131.0,47.7354,47.8048,47.7056,47.8048,40131.0
2023-05-04 14:00:00,48.2,48.2,48.08,48.1,52086.0,47.8147,47.8147,47.6957,47.7155,52086.0
2023-05-04 14:05:00,48.1,48.13,48.02,48.11,22065.0,47.7155,47.7453,47.6362,47.7255,22065.0
2023-05-04 14:10:00,48.1,48.14,48.03,48.06,20875.0,47.7155,47.7552,47.6461,47.6759,20875.0
2023-05-04 14:15:00,48.05,48.1,48.01,48.06,22739.0,47.6659,47.7155,47.6262,47.6759,22739.0
2023-05-04 14:20:00,48.08,48.08,47.92,47.96,36805.0,47.6957,47.6957,47.537,47.5766,36805.0
2023-05-04 14:25:00,47.95,47.96,47.84,47.85,21280.0,47.5667,47.5766,47.4576,47.4675,21280.0
2023-05-04 14:30:00,47.82,47.84,47.7,47.83,31386.0,47.4378,47.4576,47.3187,47.4477,31386.0
2023-05-04 14:35:00,47.83,47.94,47.79,47.8,82655.0,47.4477,47.5568,47.408,47.4179,82655.0
2023-05-04 14:40:00,47.8,47.84,47.78,47.83,15345.0,47.4179,47.4576,47.3981,47.4477,15345.0
2023-05-04 14:45:00,47.81,47.84,47.75,47.76,16992.0,47.4278,47.4576,47.3683,47.3782,16992.0
2023-05-04 14:50:00,47.75,47.81,47.72,47.8,14538.0,47.3683,47.4278,47.3386,47.4179,14538.0
2023-05-04 14:55:00,47.81,47.87,47.8,47.83,14486.0,47.4278,47.4874,47.4179,47.4477,14486.0
2023-05-04 15:00:00,47.82,47.93,47.82,47.93,19068.0,47.4378,47.5469,47.4378,47.5469,19068.0
2023-05-04 15:05:00,47.92,48.05,47.92,47.97,40979.0,47.537,47.6659,47.537,47.5866,40979.0
2023-05-04 15:10:00,47.94,47.95,47.8,47.8,56061.0,47.5568,47.5667,47.4179,47.4179,56061.0
2023-05-04 15:15:00,47.8,47.8,47.68,47.71,30944.0,47.4179,47.4179,47.2989,47.3286,30944.0
2023-05-04 15:20:00,47.73,47.77,47.67,47.75,24464.0,47.3485,47.3882,47.289,47.3683,24464.0
2023-05-04 15:25:00,47.76,47.85,47.76,47.85,26208.0,47.3782,47.4675,47.3782,47.4675,26208.0
2023-05-04 15:30:00,47.83,47.96,47.82,47.95,29033.0,47.4477,47.5766,47.4378,47.5667,29033.0
2023-05-04 15:35:00,47.96,48.06,47.95,47.97,42667.0,47.5766,47.6759,47.5667,47.5866,42667.0
2023-05-04 15:40:00,47.96,47.99,47.8,47.8,49778.0,47.5766,47.6064,47.4179,47.4179,49778.0
2023-05-04 15:45:00,47.77,47.86,47.71,47.86,29146.0,47.3882,47.4774,47.3286,47.4774,29146.0
2023-05-04 15:50:00,47.82,47.85,47.71,47.74,49497.0,47.4378,47.4675,47.3286,47.3584,49497.0
2023-05-04 15:55:00,47.74,47.81,47.68,47.74,80493.0,47.3584,47.4278,47.2989,47.3584,80493.0
2023-05-05 09:30:00,48.4,48.55,48.3,48.51,145711.0,48.0131,48.1619,47.9139,48.1223,145711.0
2023-05-05 09:35:00,48.54,48.58,48.48,48.57,258046.0,48.152,48.1917,48.0925,48.1818,258046.0
2023-05-05 09:40:00,48.58,48.64,48.54,48.6,135095.0,48.1917,48.2512,48.152,48.2115,135095.0
2023-05-05 09:45:00,48.61,48.69,48.52,48.69,54798.0,48.2215,48.3008,48.1322,48.3008,54798.0
2023-05-05 09:50:00,48.69,48.71,48.63,48.68,56170.0,48.3008,48.3207,48.2413,48.2909,56170.0
2023-05-05 09:55:00,48.67,48.8,48.62,48.79,47833.0,48.281,48.4099,48.2314,48.4,47833.0
2023-05-05 10:00:00,48.8,48.86,48.8,48.84,86763.0,48.4099,48.4695,48.4099,48.4496,86763.0
2023-05-05 10:05:00,48.85,49.04,48.82,49.01,82286.0,48.4595,48.648,48.4298,48.6183,82286.0
2023-05-05 10:10:00,49.0,49.09,48.98,49.09,70821.0,48.6083,48.6976,48.5885,48.6976,70821.0
2023-05-05 10:15:00,49.09,49.14,49.06,49.12,35761.0,48.6976,48.7472,48.6679,48.7274,35761.0
2023-05-05 10:20:00,49.13,49.15,49.02,49.06,76826.0,48.7373,48.7571,48.6282,48.6679,76826.0
2023-05-05 10:25:00,49.07,49.11,49.01,49.09,40468.0,48.6778,48.7175,48.6183,48.6976,40468.0
2023-05-05 10:30:00,49.1,49.22,49.09,49.22,49653.0,48.7075,48.8266,48.6976,48.8266,49653.0
2023-05-05 10:35:00,49.23,49.37,49.21,49.35,73563.0,48.8365,48.9754,48.8167,48.9555,73563.0
2023-05-05 10:40:00,49.36,49.41,49.31,49.35,61220.0,48.9655,49.0151,48.9159,48.9555,61220.0
2023-05-05 10:45:00,49.36,49.36,49.29,49.29,37031.0,48.9655,48.9655,48.896,48.896,37031.0
2023-05-05 10:50:00,49.3,49.33,49.29,49.31,23721.0,48.9059,48.9357,48.896,48.9159,23721.0
2023-05-05 10:55:00,49.31,49.31,49.24,49.27,97132.0,48.9159,48.9159,48.8464,48.8762,97132.0
2023-05-05 11:00:00,49.28,49.32,49.25,49.29,16972.0,48.8861,48.9258,48.8563,48.896,16972.0
2023-05-05 11:05:00,49.3,49.34,49.22,49.26,59949.0,48.9059,48.9456,48.8266,48.8663,59949.0
2023-05-05 11:10:00,49.25,49.33,49.2,49.32,25653.0,48.8563,48.9357,48.8067,48.9258,25653.0
2023-05-05 11:15:00,49.32,49.32,49.16,49.19,16184.0,48.9258,48.9258,48.7671,48.7968,16184.0
2023-05-05 11:20:00,49.21,49.29,49.21,49.27,33452.0,48.8167,48.896,48.8167,48.8762,33452.0
2023-05-05 11:25:00,49.28,49.38,49.27,49.37,18550.0,48.8861,48.9853,48.8762,48.9754,18550.0
2023-05-05 11:30:00,49.38,49.39,49.33,49.34,22911.0,48.9853,48.9952,48.9357,48.9456,22911.0
2023-05-05 11:35:00,49.34,49.34,49.31,49.31,11342.0,48.9456,48.9456,48.9159,48.9159,11342.0
2023-05-05 11:40:00,49.32,49.32,49.26,49.31,8844.0,48.9258,48.9258,48.8663,48.9159,8844.0
2023-05-05 11:45:00,49.32,49.36,49.29,49.32,42137.0,48.9258,48.9655,48.896,48.9258,42137.0
2023-05-05 11:50:00,49.33,49.33,49.25,49.26,5405.0,48.9357,48.9357,48.8563,48.8663,5405.0
2023-05-05 11:55:00,49.25,49.29,49.2,49.28,17930.0,48.8563,48.896,48.8067,48.8861,17930.0
2023-05-05 12:00:00,49.28,49.3,49.23,49.23,26400.0,48.8861,48.9059,48.8365,48.8365,26400.0
2023-05-05 12:05:00,49.22,49.22,49.16,49.21,15094.0,48.8266,48.8266,48.7671,48.8167,15094.0
2023-05-05 12:10:00,49.22,49.24,49.19,49.19,8031.0,48.8266,48.8464,48.7968,48.7968,8031.0
2023-05-05 12:15:00,49.22,49.23,49.19,49.2,9918.0,48.8266,48.8365,48.7968,48.8067,9918.0
2023-05-05 12:20:00,49.2,49.28,49.2,49.28,6439.0,48.8067,48.8861,48.8067,48.8861,6439.0
2023-05-05 12:25:00,49.27,49.27,49.15,49.19,12935.0,48.8762,48.8762,48.7571,48.7968,12935.0
2023-05-05 12:30:00,49.19,49.25,49.17,49.25,10452.0,48.7968,48.8563,48.777,48.8563,10452.0
2023-05-05 12:35:00,49.25,49.25,49.19,49.23,7643.0,48.8563,48.8563,48.7968,48.8365,7643.0
2023-05-05 12:40:00,49.22,49.29,49.22,49.26,13078.0,48.8266,48.896,48.8266,48.8663,13078.0
2023-05-05 12:45:00,49.25,49.27,49.14,49.19,23985.0,48.8563,48.8762,48.7472,48.7968,23985.0
2023-05-05 12:50:00,49.21,49.3,49.21,49.29,7957.0,48.8167,48.9059,48.8167,48.896,7957.0
2023-05-05 12:55:00,49.25,49.37,49.25,49.36,19309.0,48.8563,48.9754,48.8563,48.9655,19309.0
2023-05-05 13:00:00,49.36,49.38,49.35,49.37,26186.0,48.9655,48.9853,48.9555,48.9754,26186.0
2023-05-05 13:05:00,49.37,49.4,49.34,49.39,6259.0,48.9754,49.0051,48.9456,48.9952,6259.0
2023-05-05 13:10:00,49.38,49.43,49.38,49.42,10675.0,48.9853,49.0349,48.9853,49.025,10675.0
2023-05-05 13:15:00,49.42,49.43,49.38,49.43,12773.0,49.025,49.0349,48.9853,49.0349,12773.0
2023-05-05 13:20:00,49.43,49.47,49.42,49.46,23160.0,49.0349,49.0746,49.025,49.0647,23160.0
2023-05-05 13:25:00,49.46,49.48,49.43,49.47,21691.0,49.0647,49.0845,49.0349,49.0746,21691.0
2023-05-05 13:30:00,49.5,49.56,49.49,49.55,18098.0,49.1043,49.1639,49.0944,49.1539,18098.0
2023-05-05 13:35:00,49.56,49.59,49.54,49.55,11007.0,49.1639,49.1936,49.144,49.1539,11007.0
2023-05-05 13:40:00,49.55,49.57,49.53,49.57,15924.0,49.1539,49.1738,49.1341,49.1738,15924.0
2023-05-05 13:45:00,49.58,49.6,49.54,49.6,20818.0,49.1837,49.2035,49.144,49.2035,20818.0
2023-05-05 13:50:00,49.6,49.61,49.57,49.59,10580.0,49.2035,49.2135,49.1738,49.1936,10580.0
2023-05-05 13:55:00,49.59,49.61,49.56,49.61,35191.0,49.1936,49.2135,49.1639,49.2135,35191.0
2023-05-05 14:00:00,49.61,49.68,49.6,49.68,7802.0,49.2135,49.2829,49.2035,49.2829,7802.0
2023-05-05 14:05:00,49.66,49.69,49.66,49.67,3509.0,49.2631,49.2928,49.2631,49.273,3509.0
2023-05-05 14:10:00,49.67,49.68,49.57,49.59,8761.0,49.273,49.2829,49.1738,49.1936,8761.0
2023-05-05 14:15:00,49.59,49.6,49.55,49.56,9794.0,49.1936,49.2035,49.1539,49.1639,9794.0
2023-05-05 14:20:00,49.59,49.63,49.57,49.62,3919.0,49.1936,49.2333,49.1738,49.2234,3919.0
2023-05-05 14:25:00,49.64,49.75,49.64,49.73,39693.0,49.2432,49.3523,49.2432,49.3325,39693.0
2023-05-05 14:30:00,49.73,49.78,49.71,49.74,11702.0,49.3325,49.3821,49.3127,49.3424,11702.0
2023-05-05 14:35:00,49.74,49.77,49.73,49.75,13984.0,49.3424,49.3722,49.3325,49.3523,13984.0
2023-05-05 14:40:00,49.77,49.84,49.76,49.84,17675.0,49.3722,49.4416,49.3623,49.4416,17675.0
2023-05-05 14:45:00,49.83,49.86,49.81,49.86,26084.0,49.4317,49.4615,49.4119,49.4615,26084.0
2023-05-05 14:50:00,49.87,49.94,49.86,49.94,24061.0,49.4714,49.5408,49.4615,49.5408,24061.0
2023-05-05 14:55:00,49.94,50.01,49.9,49.91,98770.0,49.5408,49.6103,49.5011,49.5111,98770.0
2023-05-05 15:00:00,49.92,49.93,49.85,49.92,51901.0,49.521,49.5309,49.4515,49.521,51901.0
2023-05-05 15:05:00,49.93,49.96,49.91,49.95,12597.0,49.5309,49.5607,49.5111,49.5507,12597.0
2023-05-05 15:10:00,49.95,49.96,49.88,49.89,27456.0,49.5507,49.5607,49.4813,49.4912,27456.0
2023-05-05 15:15:00,49.88,49.92,49.81,49.82,30987.0,49.4813,49.521,49.4119,49.4218,30987.0
2023-05-05 15:20:00,49.82,49.87,49.74,49.87,45554.0,49.4218,49.4714,49.3424,49.4714,45554.0
2023-05-05 15:25:00,49.85,49.88,49.82,49.87,8277.0,49.4515,49.4813,49.4218,49.4714,8277.0
2023-05-05 15:30:00,49.86,49.9,49.83,49.87,35866.0,49.4615,49.5011,49.4317,49.4714,35866.0
2023-05-05 15:35:00,49.88,49.88,49.82,49.83,22077.0,49.4813,49.4813,49.4218,49.4317,22077.0
2023-05-05 15:40:00,49.83,49.87,49.81,49.85,32788.0,49.4317,49.4714,49.4119,49.4515,32788.0
2023-05-05 15:45:00,49.84,49.85,49.78,49.82,49223.0,49.4416,49.4515,49.3821,49.4218,49223.0
2023-05-05 15:50:00,49.82,49.82,49.74,49.8,98593.0,49.4218,49.4218,49.3424,49.4019,98593.0
2023-05-05 15:55:00,49.79,49.83,49.67,49.75,111360.0,49.392,49.4317,49.273,49.3523,111360.0
2023-05-08 09:30:00,49.58,49.65,49.53,49.55,120058.0,49.1837,49.2531,49.1341,49.1539,120058.0
2023-05-08 09:35:00,49.53,49.57,49.43,49.49,64420.0,49.1341,49.1738,49.0349,49.0944,64420.0
2023-05-08 09:40:00,49.5,49.55,49.37,49.41,51531.0,49.1043,49.1539,48.9754,49.0151,51531.0
2023-05-08 09:45:00,49.4,49.45,49.35,49.41,45169.0,49.0051,49.0547,48.9555,49.0151,45169.0
2023-05-08 09:50:00,49.39,49.42,49.3,49.3,29202.0,48.9952,49.025,48.9059,48.9059,29202.0
2023-05-08 09:55:00,49.3,49.38,49.3,49.36,55777.0,48.9059,48.9853,48.9059,48.9655,55777.0
2023-05-08 10:00:00,49.37,49.51,49.33,49.45,65655.0,48.9754,49.1143,48.9357,49.0547,65655.0
2023-05-08 10:05:00,49.44,49.47,49.36,49.36,43665.0,49.0448,49.0746,48.9655,48.9655,43665.0
2023-05-08 10:10:00,49.37,49.46,49.34,49.38,20645.0,48.9754,49.0647,48.9456,48.9853,20645.0
2023-05-08 10:15:00,49.38,49.45,49.32,49.45,29491.0,48.9853,49.0547,48.9258,49.0547,29491.0
2023-05-08 10:20:00,49.46,49.49,49.43,49.44,23494.0,49.0647,49.0944,49.0349,49.0448,23494.0
2023-05-08 10:25:00,49.44,49.44,49.36,49.38,39878.0,49.0448,49.0448,48.9655,48.9853,39878.0
2023-05-08 10:30:00,49.38,49.46,49.27,49.29,25615.0,48.9853,49.0647,48.8762,48.896,25615.0
2023-05-08 10:35:00,49.27,49.39,49.25,49.37,22260.0,48.8762,48.9952,48.8563,48.9754,22260.0
2023-05-08 10:40:00,49.37,49.43,49.36,49.37,10130.0,48.9754,49.0349,48.9655,48.9754,10130.0
2023-05-08 10:45:00,49.41,49.54,49.4,49.52,15306.0,49.0151,49.144,49.0051,49.1242,15306.0
2023-05-08 10:50:00,49.52,49.53,49.48,49.52,12766.0,49.1242,49.1341,49.0845,49.1242,12766.0
2023-05-08 10:55:00,49.52,49.57,49.49,49.5,42505.0,49.1242,49.1738,49.0944,49.1043,42505.0
2023-05-08 11:00:00,49.51,49.57,49.49,49.54,16370.0,49.1143,49.1738,49.0944,49.144,16370.0
2023-05-08 11:05:00,49.54,49.61,49.5,49.61,9719.0,49.144,49.2135,49.1043,49.2135,9719.0
2023-05-08 11:10:00,49.61,49.65,49.59,49.6,42842.0,49.2135,49.2531,49.1936,49.2035,42842.0
2023-05-08 11:15:00,49.6,49.63,49.56,49.62,21623.0,49.2035,49.2333,49.1639,49.2234,21623.0
2023-05-08 11:20:00,49.62,49.62,49.56,49.6,11483.0,49.2234,49.2234,49.1639,49.2035,11483.0
2023-05-08 11:25:00,49.59,49.59,49.49,49.5,6427.0,49.1936,49.1936,49.0944,49.1043,6427.0
2023-05-08 11:30:00,49.5,49.57,49.44,49.57,9056.0,49.1043,49.1738,49.0448,49.1738,9056.0
2023-05-08 11:35:00,49.56,49.61,49.55,49.58,7870.0,49.1639,49.2135,49.1539,49.1837,7870.0
2023-05-08 11:40:00,49.61,49.65,49.59,49.63,11329.0,49.2135,49.2531,49.1936,49.2333,11329.0
2023-05-08 11:45:00,49.64,49.69,49.62,49.65,189401.0,49.2432,49.2928,49.2234,49.2531,189401.0
2023-05-08 11:50:00,49.64,49.75,49.64,49.75,7529.0,49.2432,49.3523,49.2432,49.3523,7529.0
2023-05-08 11:55:00,49.74,49.74,49.71,49.74,9247.0,49.3424,49.3424,49.3127,49.3424,9247.0
2023-05-08 12:00:00,49.74,49.77,49.69,49.69,11512.0,49.3424,49.3722,49.2928,49.2928,11512.0
2023-05-08 12:05:00,49.7,49.76,49.69,49.75,8677.0,49.3027,49.3623,49.2928,49.3523,8677.0
2023-05-08 12:10:00,49.74,49.76,49.68,49.7,5340.0,49.3424,49.3623,49.2829,49.3027,5340.0
2023-05-08 12:15:00,49.68,49.7,49.64,49.7,9072.0,49.2829,49.3027,49.2432,49.3027,9072.0
2023-05-08 12:20:00,49.69,49.71,49.67,49.69,18457.0,49.2928,49.3127,49.273,49.2928,18457.0
2023-05-08 12:25:00,49.7,49.72,49.68,49.71,15082.0,49.3027,49.3226,49.2829,49.3127,15082.0
2023-05-08 12:30:00,49.71,49.73,49.65,49.66,15860.0,49.3127,49.3325,49.2531,49.2631,15860.0
2023-05-08 12:35:00,49.68,49.73,49.66,49.73,13599.0,49.2829,49.3325,49.2631,49.3325,13599.0
2023-05-08 12:40:00,49.73,49.74,49.68,49.73,15753.0,49.3325,49.3424,49.2829,49.3325,15753.0
2023-05-08 12:45:00,49.73,49.73,49.69,49.72,13439.0,49.3325,49.3325,49.2928,49.3226,13439.0
2023-05-08 12:50:00,49.73,49.78,49.73,49.77,19826.0,49.3325,49.3821,49.3325,49.3722,19826.0
2023-05-08 12:55:00,49.77,49.79,49.73,49.78,11033.0,49.3722,49.392,49.3325,49.3821,11033.0
2023-05-08 13:00:00,49.79,49.81,49.75,49.76,19180.0,49.392,49.4119,49.3523,49.3623,19180.0
2023-05-08 13:05:00,49.75,49.8,49.72,49.8,13197.0,49.3523,49.4019,49.3226,49.4019,13197.0
2023-05-08 13:10:00,49.8,49.88,49.8,49.87,19858.0,49.4019,49.4813,49.4019,49.4714,19858.0
2023-05-08 13:15:00,49.89,49.9,49.86,49.88,42212.0,49.4912,49.5011,49.4615,49.4813,42212.0
2023-05-08 13:20:00,49.88,49.9,49.84,49.85,51184.0,49.4813,49.5011,49.4416,49.4515,51184.0
2023-05-08 13:25:00,49.85,49.9,49.85,49.88,18783.0,49.4515,49.5011,49.4515,49.4813,18783.0
2023-05-08 13:30:00,49.89,49.95,49.89,49.94,15228.0,49.4912,49.5507,49.4912,49.5408,15228.0
2023-05-08 13:35:00,49.95,49.99,49.91,49.99,23399.0,49.5507,49.5904,49.5111,49.5904,23399.0
2023-05-08 13:40:00,49.98,49.98,49.9,49.92,20550.0,49.5805,49.5805,49.5011,49.521,20550.0
2023-05-08 13:45:00,49.91,49.96,49.91,49.96,25033.0,49.5111,49.5607,49.5111,49.5607,25033.0
2023-05-08 13:50:00,49.95,50.0,49.94,49.97,14104.0,49.5507,49.6003,49.5408,49.5706,14104.0
2023-05-08 13:55:00,49.96,49.96,49.93,49.94,14052.0,49.5607,49.5607,49.5309,49.5408,14052.0
2023-05-08 14:00:00,49.94,49.95,49.82,49.82,16227.0,49.5408,49.5507,49.4218,49.4218,16227.0
2023-05-08 14:05:00,49.81,49.82,49.5,49.59,66368.0,49.4119,49.4218,49.1043,49.1936,66368.0
2023-05-08 14:10:00,49.59,49.71,49.55,49.68,46947.0,49.1936,49.3127,49.1539,49.2829,46947.0
2023-05-08 14:15:00,49.71,49.79,49.7,49.79,7350.0,49.3127,49.392,49.3027,49.392,7350.0
2023-05-08 14:20:00,49.82,49.89,49.8,49.88,28373.0,49.4218,49.4912,49.4019,49.4813,28373.0
2023-05-08 14:25:00,49.86,49.89,49.84,49.87,7278.0,49.4615,49.4912,49.4416,49.4714,7278.0
2023-05-08 14:30:00,49.89,49.92,49.88,49.92,22217.0,49.4912,49.521,49.4813,49.521,22217.0
2023-05-08 14:35:00,49.9,49.94,49.9,49.93,9997.0,49.5011,49.5408,49.5011,49.5309,9997.0
2023-05-08 14:40:00,49.92,49.99,49.91,49.98,16811.0,49.521,49.5904,49.5111,49.5805,16811.0
2023-05-08 14:45:00,49.98,50.04,49.96,50.03,65519.0,49.5805,49.64,49.5607,49.6301,65519.0
2023-05-08 14:50:00,50.04,50.09,50.01,50.02,28992.0,49.64,49.6896,49.6103,49.6202,28992.0
2023-05-08 14:55:00,50.02,50.05,49.99,50.04,6610.0,49.6202,49.6499,49.5904,49.64,6610.0
2023-05-08 15:00:00,50.05,50.07,50.0,50.01,9395.0,49.6499,49.6698,49.6003,49.6103,9395.0
2023-05-08 15:05:00,50.02,50.04,50.0,50.02,2590.0,49.6202,49.64,49.6003,49.6202,2590.0
2023-05-08 15:10:00,50.01,50.03,49.93,49.93,11155.0,49.6103,49.6301,49.5309,49.5309,11155.0
2023-05-08 15:15:00,49.94,49.98,49.86,49.97,55781.0,49.5408,49.5805,49.4615,49.5706,55781.0
2023-05-08 15:20:00,49.98,50.0,49.94,49.97,13337.0,49.5805,49.6003,49.5408,49.5706,13337.0
2023-05-08 15:25:00,49.94,49.96,49.9,49.91,7278.0,49.5408,49.5607,49.5011,49.5111,7278.0
2023-05-08 15:30:00,49.89,49.93,49.87,49.9,12826.0,49.4912,49.5309,49.4714,49.5011,12826.0
2023-05-08 15:35:00,49.91,49.94,49.9,49.92,10285.0,49.5111,49.5408,49.5011,49.521,10285.0
2023-05-08 15:40:00,49.92,50.01,49.91,50.0,40388.0,49.521,49.6103,49.5111,49.6003,40388.0
2023-05-08 15:45:00,50.0,50.04,49.98,50.01,17327.0,49.6003,49.64,49.5805,49.6103,17327.0
2023-05-08 15:50:00,50.03,50.05,49.94,50.0,57668.0,49.6301,49.6499,49.5408,49.6003,57668.0
2023-05-08 15:55:00,50.0,50.0,49.93,49.99,83343.0,49.6003,49.6003,49.5309,49.5904,83343.0
2023-05-09 09:30:00,49.45,49.57,49.44,49.47,173660.0,49.0547,49.1738,49.0448,49.0746,173660.0
2023-05-09 09:35:00,49.47,49.51,49.41,49.49,71775.0,49.0746,49.1143,49.0151,49.0944,71775.0
2023-05-09 09:40:00,49.46,49.53,49.43,49.51,37098.0,49.0647,49.1341,49.0349,49.1143,37098.0
2023-05-09 09:45:00,49.5,49.58,49.49,49.52,43697.0,49.1043,49.1837,49.0944,49.1242,43697.0
2023-05-09 09:50:00,49.51,49.52,49.43,49.43,26684.0,49.1143,49.1242,49.0349,49.0349,26684.0
2023-05-09 09:55:00,49.46,49.68,49.46,49.66,45591.0,49.0647,49.2829,49.0647,49.2631,45591.0
2023-05-09 10:00:00,49.67,49.72,49.61,49.65,45441.0,49.273,49.3226,49.2135,49.2531,45441.0
2023-05-09 10:05:00,49.65,49.66,49.52,49.53,18670.0,49.2531,49.2631,49.1242,49.1341,18670.0
2023-05-09 10:10:00,49.54,49.56,49.42,49.45,26262.0,49.144,49.1639,49.025,49.0547,26262.0
2023-05-09 10:15:00,49.45,49.5,49.42,49.45,29832.0,49.0547,49.1043,49.025,49.0547,29832.0
2023-05-09 10:20:00,49.46,49.5,49.45,49.49,10832.0,49.0647,49.1043,49.0547,49.0944,10832.0
2023-05-09 10:25:00,49.5,49.52,49.41,49.46,18557.0,49.1043,49.1242,49.0151,49.0647,18557.0
2023-05-09 10:30:00,49.46,49.52,49.41,49.48,10988.0,49.0647,49.1242,49.0151,49.0845,10988.0
2023-05-09 10:35:00,49.46,49.58,49.43,49.56,9626.0,49.0647,49.1837,49.0349,49.1639,9626.0
2023-05-09 10:40:00,49.57,49.6,49.54,49.6,18369.0,49.1738,49.2035,49.144,49.2035,18369.0
2023-05-09 10:45:00,49.59,49.62,49.51,49.54,12620.0,49.1936,49.2234,49.1143,49.144,12620.0
2023-05-09 10:50:00,49.54,49.58,49.52,49.54,10384.0,49.144,49.1837,49.1242,49.144,10384.0
2023-05-09 10:55:00,49.57,49.58,49.54,49.56,4638.0,49.1738,49.1837,49.144,49.1639,4638.0
2023-05-09 11:00:00,49.55,49.58,49.53,49.54,4294.0,49.1539,49.1837,49.1341,49.144,4294.0
2023-05-09 11:05:00,49.57,49.57,49.46,49.48,19309.0,49.1738,49.1738,49.0647,49.0845,19309.0
2023-05-09 11:10:00,49.48,49.48,49.32,49.4,28228.0,49.0845,49.0845,48.9258,49.0051,28228.0
2023-05-09 11:15:00,49.43,49.52,49.41,49.49,27425.0,49.0349,49.1242,49.0151,49.0944,27425.0
2023-05-09 11:20:00,49.48,49.52,49.46,49.5,9347.0,49.0845,49.1242,49.0647,49.1043,9347.0
2023-05-09 11:25:00,49.48,49.48,49.4,49.41,15176.0,49.0845,49.0845,49.0051,49.0151,15176.0
2023-05-09 11:30:00,49.41,49.44,49.37,49.43,27338.0,49.0151,49.0448,48.9754,49.0349,27338.0
2023-05-09 11:35:00,49.47,49.48,49.39,49.43,13123.0,49.0746,49.0845,48.9952,49.0349,13123.0
2023-05-09 11:40:00,49.43,49.46,49.43,49.44,12095.0,49.0349,49.0647,49.0349,49.0448,12095.0
2023-05-09 11:45:00,49.43,49.47,49.43,49.44,69590.0,49.0349,49.0746,49.0349,49.0448,69590.0
2023-05-09 11:50:00,49.42,49.42,49.37,49.38,6975.0,49.025,49.025,48.9754,48.9853,6975.0
2023-05-09 11:55:00,49.38,49.38,49.29,49.31,11980.0,48.9853,48.9853,48.896,48.9159,11980.0
2023-05-09 12:00:00,49.3,49.35,49.28,49.29,6008.0,48.9059,48.9555,48.8861,48.896,6008.0
2023-05-09 12:05:00,49.29,49.33,49.26,49.33,11532.0,48.896,48.9357,48.8663,48.9357,11532.0
2023-05-09 12:10:00,49.31,49.33,49.28,49.32,3468.0,48.9159,48.9357,48.8861,48.9258,3468.0
2023-05-09 12:15:00,49.3,49.34,49.3,49.31,7093.0,48.9059,48.9456,48.9059,48.9159,7093.0
2023-05-09 12:20:00,49.3,49.37,49.3,49.36,5608.0,48.9059,48.9754,48.9059,48.9655,5608.0
2023-05-09 12:25:00,49.34,49.37,49.3,49.3,4879.0,48.9456,48.9754,48.9059,48.9059,4879.0
2023-05-09 12:30:00,49.31,49.37,49.31,49.37,19344.0,48.9159,48.9754,48.9159,48.9754,19344.0
2023-05-09 12:35:00,49.37,49.37,49.31,49.31,7549.0,48.9754,48.9754,48.9159,48.9159,7549.0
2023-05-09 12:40:00,49.33,49.37,49.31,49.37,3793.0,48.9357,48.9754,48.9159,48.9754,3793.0
2023-05-09 12:45:00,49.37,49.41,49.37,49.38,4042.0,48.9754,49.0151,48.9754,48.9853,4042.0
2023-05-09 12:50:00,49.38,49.43,49.38,49.42,35614.0,48.9853,49.0349,48.9853,49.025,35614.0
2023-05-09 12:55:00,49.42,49.5,49.42,49.48,15787.0,49.025,49.1043,49.025,49.0845,15787.0
2023-05-09 13:00:00,49.49,49.51,49.45,49.48,21173.0,49.0944,49.1143,49.0547,49.0845,21173.0
2023-05-09 13:05:00,49.48,49.49,49.46,49.48,9832.0,49.0845,49.0944,49.0647,49.0845,9832.0
2023-05-09 13:10:00,49.48,49.52,49.47,49.49,7732.0,49.0845,49.1242,49.0746,49.0944,7732.0
2023-05-09 13:15:00,49.48,49.48,49.46,49.48,2793.0,49.0845,49.0845,49.0647,49.0845,2793.0
2023-05-09 13:20:00,49.48,49.51,49.47,49.47,8141.0,49.0845,49.1143,49.0746,49.0746,8141.0
2023-05-09 13:25:00,49.47,49.47,49.41,49.45,6078.0,49.0746,49.0746,49.0151,49.0547,6078.0
2023-05-09 13:30:00,49.45,49.47,49.44,49.46,4133.0,49.0547,49.0746,49.0448,49.0647,4133.0
2023-05-09 13:35:00,49.48,49.49,49.38,49.41,3214.0,49.0845,49.0944,48.9853,49.0151,3214.0
2023-05-09 13:40:00,49.41,49.43,49.41,49.41,2040.0,49.0151,49.0349,49.0151,49.0151,2040.0
2023-05-09 13:45:00,49.39,49.41,49.37,49.41,4512.0,48.9952,49.0151,48.9754,49.0151,4512.0
2023-05-09 13:50:00,49.42,49.47,49.42,49.46,6347.0,49.025,49.0746,49.025,49.0647,6347.0
2023-05-09 13:55:00,49.47,49.49,49.47,49.48,10355.0,49.0746,49.0944,49.0746,49.0845,10355.0
2023-05-09 14:00:00,49.48,49.53,49.47,49.52,7942.0,49.0845,49.1341,49.0746,49.1242,7942.0
2023-05-09 14:05:00,49.52,49.53,49.47,49.48,22206.0,49.1242,49.1341,49.0746,49.0845,22206.0
2023-05-09 14:10:00,49.51,49.53,49.5,49.5,6712.0,49.1143,49.1341,49.1043,49.1043,6712.0
2023-05-09 14:15:00,49.49,49.55,49.49,49.52,12854.0,49.0944,49.1539,49.0944,49.1242,12854.0
2023-05-09 14:20:00,49.53,49.53,49.48,49.49,9569.0,49.1341,49.1341,49.0845,49.0944,9569.0
2023-05-09 14:25:00,49.46,49.5,49.46,49.49,36401.0,49.0647,49.1043,49.0647,49.0944,36401.0
2023-05-09 14:30:00,49.51,49.51,49.43,49.44,9398.0,49.1143,49.1143,49.0349,49.0448,9398.0
2023-05-09 14:35:00,49.45,49.49,49.45,49.48,6411.0,49.0547,49.0944,49.0547,49.0845,6411.0
2023-05-09 14:40:00,49.48,49.49,49.46,49.48,5516.0,49.0845,49.0944,49.0647,49.0845,5516.0
2023-05-09 14:45:00,49.49,49.5,49.47,49.49,23029.0,49.0944,49.1043,49.0746,49.0944,23029.0
2023-05-09 14:50:00,49.48,49.48,49.31,49.33,20122.0,49.0845,49.0845,48.9159,48.9357,20122.0
2023-05-09 14:55:00,49.34,49.42,49.34,49.4,15381.0,48.9456,49.025,48.9456,49.0051,15381.0
2023-05-09 15:00:00,49.4,49.43,49.4,49.42,5033.0,49.0051,49.0349,49.0051,49.025,5033.0
2023-05-09 15:05:00,49.41,49.44,49.4,49.42,12999.0,49.0151,49.0448,49.0051,49.025,12999.0
2023-05-09 15:10:00,49.41,49.41,49.34,49.34,7850.0,49.0151,49.0151,48.9456,48.9456,7850.0
2023-05-09 15:15:00,49.35,49.35,49.3,49.32,6455.0,48.9555,48.9555,48.9059,48.9258,6455.0
2023-05-09 15:20:00,49.32,49.33,49.28,49.31,29578.0,48.9258,48.9357,48.8861,48.9159,29578.0
2023-05-09 15:25:00,49.34,49.34,49.31,49.32,10342.0,48.9456,48.9456,48.9159,48.9258,10342.0
2023-05-09 15:30:00,49.31,49.37,49.31,49.37,13460.0,48.9159,48.9754,48.9159,48.9754,13460.0
2023-05-09 15:35:00,49.35,49.37,49.31,49.31,9772.0,48.9555,48.9754,48.9159,48.9159,9772.0
2023-05-09 15:40:00,49.31,49.33,49.24,49.29,114876.0,48.9159,48.9357,48.8464,48.896,114876.0
2023-05-09 15:45:00,49.28,49.38,49.27,49.37,17901.0,48.8861,48.9853,48.8762,48.9754,17901.0
2023-05-09 15:50:00,49.36,49.41,49.33,49.33,70111.0,48.9655,49.0151,48.9357,48.9357,70111.0
2023-05-09 15:55:00,49.33,49.38,49.27,49.33,405293.0,48.9357,48.9853,48.8762,48.9357,405293.0
2023-05-10 09:30:00,50.09,50.46,50.09,50.39,205396.0,49.6896,50.0567,49.6896,49.9872,205396.0
2023-05-10 09:35:00,50.39,50.45,50.16,50.21,115391.0,49.9872,50.0467,49.7591,49.8087,115391.0
2023-05-10 09:40:00,50.2,50.22,49.76,50.01,117742.0,49.7987,49.8186,49.3623,49.6103,117742.0
2023-05-10 09:45:00,50.03,50.06,49.91,49.94,76661.0,49.6301,49.6599,49.5111,49.5408,76661.0
2023-05-10 09:50:00,49.94,49.99,49.9,49.95,62319.0,49.5408,49.5904,49.5011,49.5507,62319.0
2023-05-10 09:55:00,49.95,50.18,49.9,50.16,87181.0,49.5507,49.7789,49.5011,49.7591,87181.0
2023-05-10 10:00:00,50.17,50.5,50.17,50.44,82518.0,49.769,50.0963,49.769,50.0368,82518.0
2023-05-10 10:05:00,50.46,50.56,50.44,50.51,105586.0,50.0567,50.1559,50.0368,50.1063,105586.0
2023-05-10 10:10:00,50.51,50.56,50.47,50.49,118874.0,50.1063,50.1559,50.0666,50.0864,118874.0
2023-05-10 10:15:00,50.48,50.58,50.12,50.2,182719.0,50.0765,50.1757,49.7194,49.7987,182719.0
2023-05-10 10:20:00,50.2,50.34,50.19,50.32,59570.0,49.7987,49.9376,49.7888,49.9178,59570.0
2023-05-10 10:25:00,50.29,50.4,50.29,50.3,39170.0,49.888,49.9971,49.888,49.8979,39170.0
2023-05-10 10:30:00,50.33,50.43,50.32,50.4,29210.0,49.9277,50.0269,49.9178,49.9971,29210.0
2023-05-10 10:35:00,50.41,50.41,50.25,50.25,23623.0,50.0071,50.0071,49.8483,49.8483,23623.0
2023-05-10 10:40:00,50.23,50.29,49.84,49.87,65379.0,49.8285,49.888,49.4416,49.4714,65379.0
2023-05-10 10:45:00,49.86,49.94,49.72,49.9,96702.0,49.4615,49.5408,49.3226,49.5011,96702.0
2023-05-10 10:50:00,49.89,49.89,49.7,49.76,65203.0,49.4912,49.4912,49.3027,49.3623,65203.0
2023-05-10 10:55:00,49.76,49.76,49.59,49.73,49636.0,49.3623,49.3623,49.1936,49.3325,49636.0
2023-05-10 11:00:00,49.76,49.85,49.75,49.8,45771.0,49.3623,49.4515,49.3523,49.4019,45771.0
2023-05-10 11:05:00,49.82,49.91,49.8,49.91,30808.0,49.4218,49.5111,49.4019,49.5111,30808.0
2023-05-10 11:10:00,49.89,49.95,49.82,49.82,27519.0,49.4912,49.5507,49.4218,49.4218,27519.0
2023-05-10 11:15:00,49.8,49.93,49.79,49.9,101104.0,49.4019,49.5309,49.392,49.5011,101104.0
2023-05-10 11:20:00,49.92,50.06,49.91,50.06,24275.0,49.521,49.6599,49.5111,49.6599,24275.0
2023-05-10 11:25:00,50.05,50.1,50.03,50.09,9513.0,49.6499,49.6995,49.6301,49.6896,9513.0
2023-05-10 11:30:00,50.12,50.24,50.09,50.23,48460.0,49.7194,49.8384,49.6896,49.8285,48460.0
2023-05-10 11:35:00,50.22,50.26,50.18,50.2,24002.0,49.8186,49.8583,49.7789,49.7987,24002.0
2023-05-10 11:40:00,50.2,50.28,50.19,50.22,17071.0,49.7987,49.8781,49.7888,49.8186,17071.0
2023-05-10 11:45:00,50.21,50.26,50.18,50.24,16171.0,49.8087,49.8583,49.7789,49.8384,16171.0
2023-05-10 11:50:00,50.23,50.27,50.12,50.16,15477.0,49.8285,49.8682,49.7194,49.7591,15477.0
2023-05-10 11:55:00,50.13,50.16,50.07,50.08,70412.0,49.7293,49.7591,49.6698,49.6797,70412.0
2023-05-10 12:00:00,50.08,50.08,49.9,49.95,43194.0,49.6797,49.6797,49.5011,49.5507,43194.0
2023-05-10 12:05:00,49.97,49.97,49.88,49.93,4806.0,49.5706,49.5706,49.4813,49.5309,4806.0
2023-05-10 12:10:00,49.9,50.01,49.83,49.96,31618.0,49.5011,49.6103,49.4317,49.5607,31618.0
2023-05-10 12:15:00,49.95,50.01,49.91,50.01,19053.0,49.5507,49.6103,49.5111,49.6103,19053.0
2023-05-10 12:20:00,50.01,50.03,49.93,50.0,22277.0,49.6103,49.6301,49.5309,49.6003,22277.0
2023-05-10 12:25:00,50.0,50.02,49.91,50.02,16902.0,49.6003,49.6202,49.5111,49.6202,16902.0
2023-05-10 12:30:00,50.02,50.05,49.96,50.0,16889.0,49.6202,49.6499,49.5607,49.6003,16889.0
2023-05-10 12:35:00,50.01,50.07,49.91,50.06,35122.0,49.6103,49.6698,49.5111,49.6599,35122.0
2023-05-10 12:40:00,50.08,50.11,49.99,50.02,8296.0,49.6797,49.7095,49.5904,49.6202,8296.0
2023-05-10 12:45:00,50.03,50.03,49.96,49.96,13760.0,49.6301,49.6301,49.5607,49.5607,13760.0
2023-05-10 12:50:00,49.97,50.04,49.85,49.88,15918.0,49.5706,49.64,49.4515,49.4813,15918.0
2023-05-10 12:55:00,49.89,49.92,49.77,49.84,14921.0,49.4912,49.521,49.3722,49.4416,14921.0
2023-05-10 13:00:00,49.82,49.87,49.78,49.85,9643.0,49.4218,49.4714,49.3821,49.4515,9643.0
2023-05-10 13:05:00,49.83,49.91,49.83,49.86,20394.0,49.4317,49.5111,49.4317,49.4615,20394.0
2023-05-10 13:10:00,49.85,49.89,49.71,49.84,14663.0,49.4515,49.4912,49.3127,49.4416,14663.0
2023-05-10 13:15:00,49.83,49.83,49.66,49.68,15320.0,49.4317,49.4317,49.2631,49.2829,15320.0
2023-05-10 13:20:00,49.68,49.73,49.5,49.5,38846.0,49.2829,49.3325,49.1043,49.1043,38846.0
2023-05-10 13:25:00,49.49,49.51,49.36,49.41,56217.0,49.0944,49.1143,48.9655,49.0151,56217.0
2023-05-10 13:30:00,49.39,49.48,49.37,49.43,49366.0,48.9952,49.0845,48.9754,49.0349,49366.0
2023-05-10 13:35:00,49.44,49.47,49.32,49.33,34801.0,49.0448,49.0746,48.9258,48.9357,34801.0
2023-05-10 13:40:00,49.34,49.4,49.34,49.4,20895.0,48.9456,49.0051,48.9456,49.0051,20895.0
2023-05-10 13:45:00,49.41,49.59,49.39,49.58,37438.0,49.0151,49.1936,48.9952,49.1837,37438.0
2023-05-10 13:50:00,49.58,49.68,49.54,49.64,26981.0,49.1837,49.2829,49.144,49.2432,26981.0
2023-05-10 13:55:00,49.65,49.71,49.64,49.67,20567.0,49.2531,49.3127,49.2432,49.273,20567.0
2023-05-10 14:00:00,49.67,49.82,49.67,49.8,29487.0,49.273,49.4218,49.273,49.4019,29487.0
2023-05-10 14:05:00,49.81,49.92,49.78,49.92,23042.0,49.4119,49.521,49.3821,49.521,23042.0
2023-05-10 14:10:00,49.96,50.06,49.93,50.0,40345.0,49.5607,49.6599,49.5309,49.6003,40345.0
2023-05-10 14:15:00,50.02,50.06,49.97,50.0,39124.0,49.6202,49.6599,49.5706,49.6003,39124.0
2023-05-10 14:20:00,50.01,50.01,49.92,49.95,26141.0,49.6103,49.6103,49.521,49.5507,26141.0
2023-05-10 14:25:00,49.97,50.05,49.95,49.96,34469.0,49.5706,49.6499,49.5507,49.5607,34469.0
2023-05-10 14:30:00,49.96,50.05,49.95,50.04,34183.0,49.5607,49.6499,49.5507,49.64,34183.0
2023-05-10 14:35:00,50.05,50.15,50.03,50.12,72082.0,49.6499,49.7491,49.6301,49.7194,72082.0
2023-05-10 14:40:00,50.11,50.28,50.1,50.26,75293.0,49.7095,49.8781,49.6995,49.8583,75293.0
2023-05-10 14:45:00,50.26,50.29,50.16,50.18,39648.0,49.8583,49.888,49.7591,49.7789,39648.0
2023-05-10 14:50:00,50.17,50.24,50.17,50.2,40680.0,49.769,49.8384,49.769,49.7987,40680.0
2023-05-10 14:55:00,50.21,50.3,50.2,50.29,35143.0,49.8087,49.8979,49.7987,49.888,35143.0
2023-05-10 15:00:00,50.3,50.31,50.23,50.3,49455.0,49.8979,49.9079,49.8285,49.8979,49455.0
2023-05-10 15:05:00,50.31,50.36,50.29,50.31,57602.0,49.9079,49.9575,49.888,49.9079,57602.0
2023-05-10 15:10:00,50.31,50.41,50.31,50.36,91241.0,49.9079,50.0071,49.9079,49.9575,91241.0
2023-05-10 15:15:00,50.35,50.47,50.31,50.47,63499.0,49.9475,50.0666,49.9079,50.0666,63499.0
2023-05-10 15:20:00,50.46,50.59,50.46,50.59,144781.0,50.0567,50.1856,50.0567,50.1856,144781.0
2023-05-10 15:25:00,50.59,50.65,50.56,50.57,90059.0,50.1856,50.2451,50.1559,50.1658,90059.0
2023-05-10 15:30:00,50.55,50.68,50.54,50.63,94105.0,50.1459,50.2749,50.136,50.2253,94105.0
2023-05-10 15:35:00,50.63,50.64,50.56,50.59,41255.0,50.2253,50.2352,50.1559,50.1856,41255.0
2023-05-10 15:40:00,50.59,50.62,50.56,50.58,27067.0,50.1856,50.2154,50.1559,50.1757,27067.0
2023-05-10 15:45:00,50.57,50.59,50.52,50.53,79412.0,50.1658,50.1856,50.1162,50.1261,79412.0
2023-05-10 15:50:00,50.52,50.52,50.37,50.44,110686.0,50.1162,50.1162,49.9674,50.0368,110686.0
2023-05-10 15:55:00,50.45,50.46,50.35,50.4,98486.0,50.0467,50.0567,49.9475,49.9971,98486.0
2023-05-11 09:30:00,50.54,50.59,50.2,50.21,135545.0,50.136,50.1856,49.7987,49.8087,135545.0
2023-05-11 09:35:00,50.2,50.33,50.2,50.3,93855.0,49.7987,49.9277,49.7987,49.8979,93855.0
2023-05-11 09:40:00,50.3,50.42,50.23,50.4,72830.0,49.8979,50.017,49.8285,49.9971,72830.0
2023-05-11 09:45:00,50.39,50.44,50.22,50.25,89997.0,49.9872,50.0368,49.8186,49.8483,89997.0
2023-05-11 09:50:00,50.23,50.35,50.14,50.27,56352.0,49.8285,49.9475,49.7392,49.8682,56352.0
2023-05-11 09:55:00,50.26,50.37,50.21,50.23,62037.0,49.8583,49.9674,49.8087,49.8285,62037.0
2023-05-11 10:00:00,50.25,50.36,50.24,50.26,41606.0,49.8483,49.9575,49.8384,49.8583,41606.0
2023-05-11 10:05:00,50.24,50.35,50.21,50.24,31912.0,49.8384,49.9475,49.8087,49.8384,31912.0
2023-05-11 10:10:00,50.3,50.4,50.29,50.39,29307.0,49.8979,49.9971,49.888,49.9872,29307.0
2023-05-11 10:15:00,50.39,50.44,50.22,50.23,13607.0,49.9872,50.0368,49.8186,49.8285,13607.0
2023-05-11 10:20:00,50.22,50.38,50.2,50.38,19246.0,49.8186,49.9773,49.7987,49.9773,19246.0
2023-05-11 10:25:00,50.38,50.49,50.36,50.38,37198.0,49.9773,50.0864,49.9575,49.9773,37198.0
2023-05-11 10:30:00,50.37,50.37,50.12,50.18,57848.0,49.9674,49.9674,49.7194,49.7789,57848.0
2023-05-11 10:35:00,50.18,50.23,50.15,50.17,17249.0,49.7789,49.8285,49.7491,49.769,17249.0
2023-05-11 10:40:00,50.14,50.15,50.06,50.15,58980.0,49.7392,49.7491,49.6599,49.7491,58980.0
2023-05-11 10:45:00,50.16,50.44,50.15,50.38,73940.0,49.7591,50.0368,49.7491,49.9773,73940.0
2023-05-11 10:50:00,50.4,50.42,50.33,50.42,37893.0,49.9971,50.017,49.9277,50.017,37893.0
2023-05-11 10:55:00,50.43,50.49,50.4,50.48,9634.0,50.0269,50.0864,49.9971,50.0765,9634.0
2023-05-11 11:00:00,50.49,50.54,50.46,50.5,12635.0,50.0864,50.136,50.0567,50.0963,12635.0
2023-05-11 11:05:00,50.5,50.57,50.47,50.47,42728.0,50.0963,50.1658,50.0666,50.0666,42728.0
2023-05-11 11:10:00,50.45,50.5,50.45,50.49,12631.0,50.0467,50.0963,50.0467,50.0864,12631.0
2023-05-11 11:15:00,50.53,50.54,50.44,50.44,22339.0,50.1261,50.136,50.0368,50.0368,22339.0
2023-05-11 11:20:00,50.44,50.55,50.4,50.49,11585.0,50.0368,50.1459,49.9971,50.0864,11585.0
2023-05-11 11:25:00,50.48,50.61,50.46,50.59,46633.0,50.0765,50.2055,50.0567,50.1856,46633.0
2023-05-11 11:30:00,50.61,50.72,50.61,50.66,33094.0,50.2055,50.3146,50.2055,50.2551,33094.0
2023-05-11 11:35:00,50.66,50.68,50.55,50.58,18337.0,50.2551,50.2749,50.1459,50.1757,18337.0
2023-05-11 11:40:00,50.58,50.66,50.58,50.64,11875.0,50.1757,50.2551,50.1757,50.2352,11875.0
2023-05-11 11:45:00,50.64,50.66,50.52,50.52,25712.0,50.2352,50.2551,50.1162,50.1162,25712.0
2023-05-11 11:50:00,50.51,50.64,50.49,50.64,5747.0,50.1063,50.2352,50.0864,50.2352,5747.0
2023-05-11 11:55:00,50.64,50.67,50.59,50.67,12347.0,50.2352,50.265,50.1856,50.265,12347.0
2023-05-11 12:00:00,50.66,50.68,50.51,50.54,32403.0,50.2551,50.2749,50.1063,50.136,32403.0
2023-05-11 12:05:00,50.55,50.64,50.53,50.6,22429.0,50.1459,50.2352,50.1261,50.1955,22429.0
2023-05-11 12:10:00,50.59,50.59,50.5,50.57,22479.0,50.1856,50.1856,50.0963,50.1658,22479.0
2023-05-11 12:15:00,50.57,50.63,50.51,50.63,47699.0,50.1658,50.2253,50.1063,50.2253,47699.0
2023-05-11 12:20:00,50.64,50.76,50.6,50.73,16846.0,50.2352,50.3543,50.1955,50.3245,16846.0
2023-05-11 12:25:00,50.73,50.75,50.6,50.64,38511.0,50.3245,50.3443,50.1955,50.2352,38511.0
2023-05-11 12:30:00,50.66,50.73,50.65,50.67,15737.0,50.2551,50.3245,50.2451,50.265,15737.0
2023-05-11 12:35:00,50.66,50.74,50.66,50.71,89668.0,50.2551,50.3344,50.2551,50.3047,89668.0
2023-05-11 12:40:00,50.72,50.8,50.72,50.77,20778.0,50.3146,50.3939,50.3146,50.3642,20778.0
2023-05-11 12:45:00,50.79,50.8,50.75,50.76,19353.0,50.384,50.3939,50.3443,50.3543,19353.0
2023-05-11 12:50:00,50.77,50.79,50.71,50.72,40412.0,50.3642,50.384,50.3047,50.3146,40412.0
2023-05-11 12:55:00,50.73,50.76,50.68,50.73,35389.0,50.3245,50.3543,50.2749,50.3245,35389.0
2023-05-11 13:00:00,50.74,50.75,50.65,50.69,37227.0,50.3344,50.3443,50.2451,50.2848,37227.0
2023-05-11 13:05:00,50.68,50.76,50.66,50.72,10932.0,50.2749,50.3543,50.2551,50.3146,10932.0
2023-05-11 13:10:00,50.73,50.74,50.61,50.65,15699.0,50.3245,50.3344,50.2055,50.2451,15699.0
2023-05-11 13:15:00,50.64,50.71,50.63,50.66,14407.0,50.2352,50.3047,50.2253,50.2551,14407.0
2023-05-11 13:20:00,50.67,50.68,50.56,50.56,24602.0,50.265,50.2749,50.1559,50.1559,24602.0
2023-05-11 13:25:00,50.57,50.65,50.56,50.58,12991.0,50.1658,50.2451,50.1559,50.1757,12991.0
2023-05-11 13:30:00,50.57,50.66,50.54,50.66,42037.0,50.1658,50.2551,50.136,50.2551,42037.0
2023-05-11 13:35:00,50.65,50.7,50.64,50.69,10650.0,50.2451,50.2947,50.2352,50.2848,10650.0
2023-05-11 13:40:00,50.71,50.71,50.57,50.6,45498.0,50.3047,50.3047,50.1658,50.1955,45498.0
2023-05-11 13:45:00,50.58,50.58,50.33,50.36,54851.0,50.1757,50.1757,49.9277,49.9575,54851.0
2023-05-11 13:50:00,50.33,50.48,50.31,50.48,45684.0,49.9277,50.0765,49.9079,50.0765,45684.0
2023-05-11 13:55:00,50.46,50.56,50.42,50.55,49821.0,50.0567,50.1559,50.017,50.1459,49821.0
2023-05-11 14:00:00,50.57,50.57,50.5,50.53,22551.0,50.1658,50.1658,50.0963,50.1261,22551.0
2023-05-11 14:05:00,50.52,50.58,50.5,50.58,11475.0,50.1162,50.1757,50.0963,50.1757,11475.0
2023-05-11 14:10:00,50.58,50.6,50.54,50.6,15360.0,50.1757,50.1955,50.136,50.1955,15360.0
2023-05-11 14:15:00,50.6,50.6,50.54,50.56,8779.0,50.1955,50.1955,50.136,50.1559,8779.0
2023-05-11 14:20:00,50.55,50.63,50.52,50.6,11430.0,50.1459,50.2253,50.1162,50.1955,11430.0
2023-05-11 14:25:00,50.61,50.63,50.58,50.62,17868.0,50.2055,50.2253,50.1757,50.2154,17868.0
2023-05-11 14:30:00,50.62,50.64,50.6,50.64,11046.0,50.2154,50.2352,50.1955,50.2352,11046.0
2023-05-11 14:35:00,50.66,50.72,50.63,50.72,27907.0,50.2551,50.3146,50.2253,50.3146,27907.0
2023-05-11 14:40:00,50.72,50.88,50.72,50.86,114737.0,50.3146,50.4733,50.3146,50.4535,114737.0
2023-05-11 14:45:00,50.86,50.87,50.78,50.86,28342.0,50.4535,50.4634,50.3741,50.4535,28342.0
2023-05-11 14:50:00,50.84,50.84,50.77,50.79,13840.0,50.4336,50.4336,50.3642,50.384,13840.0
2023-05-11 14:55:00,50.79,50.85,50.75,50.84,24933.0,50.384,50.4435,50.3443,50.4336,24933.0
2023-05-11 15:00:00,50.84,50.86,50.79,50.83,14748.0,50.4336,50.4535,50.384,50.4237,14748.0
2023-05-11 15:05:00,50.81,50.84,50.75,50.82,23617.0,50.4039,50.4336,50.3443,50.4138,23617.0
2023-05-11 15:10:00,50.85,50.87,50.81,50.84,17816.0,50.4435,50.4634,50.4039,50.4336,17816.0
2023-05-11 15:15:00,50.82,50.82,50.69,50.74,24301.0,50.4138,50.4138,50.2848,50.3344,24301.0
2023-05-11 15:20:00,50.73,50.78,50.69,50.75,23737.0,50.3245,50.3741,50.2848,50.3443,23737.0
2023-05-11 15:25:00,50.73,50.79,50.72,50.77,26468.0,50.3245,50.384,50.3146,50.3642,26468.0
2023-05-11 15:30:00,50.73,50.77,50.7,50.71,10547.0,50.3245,50.3642,50.2947,50.3047,10547.0
2023-05-11 15:35:00,50.7,50.71,50.62,50.62,29815.0,50.2947,50.3047,50.2154,50.2154,29815.0
2023-05-11 15:40:00,50.62,50.68,50.58,50.68,21750.0,50.2154,50.2749,50.1757,50.2749,21750.0
2023-05-11 15:45:00,50.68,50.74,50.66,50.69,57525.0,50.2749,50.3344,50.2551,50.2848,57525.0
2023-05-11 15:50:00,50.67,50.69,50.61,50.68,45347.0,50.265,50.2848,50.2055,50.2749,45347.0
2023-05-11 15:55:00,50.69,50.77,50.67,50.7,108000.0,50.2848,50.3642,50.265,50.2947,108000.0
2023-05-12 09:30:00,50.85,51.01,50.84,50.96,63612.0,50.4435,50.6023,50.4336,50.5527,63612.0
2023-05-12 09:35:00,50.96,50.97,50.81,50.85,47732.0,50.5527,50.5626,50.4039,50.4435,47732.0
2023-05-12 09:40:00,50.86,50.94,50.83,50.88,16568.0,50.4535,50.5328,50.4237,50.4733,16568.0
2023-05-12 09:45:00,50.89,50.91,50.65,50.67,43869.0,50.4832,50.5031,50.2451,50.265,43869.0
2023-05-12 09:50:00,50.67,50.83,50.66,50.81,28760.0,50.265,50.4237,50.2551,50.4039,28760.0
2023-05-12 09:55:00,50.82,50.82,50.7,50.71,14662.0,50.4138,50.4138,50.2947,50.3047,14662.0
2023-05-12 10:00:00,50.68,50.75,50.44,50.45,80521.0,50.2749,50.3443,50.0368,50.0467,80521.0
2023-05-12 10:05:00,50.45,50.51,50.38,50.51,37836.0,50.0467,50.1063,49.9773,50.1063,37836.0
2023-05-12 10:10:00,50.53,50.54,50.47,50.51,37662.0,50.1261,50.136,50.0666,50.1063,37662.0
2023-05-12 10:15:00,50.5,50.53,50.45,50.51,6809.0,50.0963,50.1261,50.0467,50.1063,6809.0
2023-05-12 10:20:00,50.53,50.53,50.45,50.53,9330.0,50.1261,50.1261,50.0467,50.1261,9330.0
2023-05-12 10:25:00,50.54,50.54,50.4,50.41,18032.0,50.136,50.136,49.9971,50.0071,18032.0
2023-05-12 10:30:00,50.39,50.4,50.29,50.3,44255.0,49.9872,49.9971,49.888,49.8979,44255.0
2023-05-12 10:35:00,50.28,50.38,50.22,50.34,29485.0,49.8781,49.9773,49.8186,49.9376,29485.0
2023-05-12 10:40:00,50.34,50.4,50.34,50.4,21994.0,49.9376,49.9971,49.9376,49.9971,21994.0
2023-05-12 10:45:00,50.4,50.44,50.36,50.43,9767.0,49.9971,50.0368,49.9575,50.0269,9767.0
2023-05-12 10:50:00,50.41,50.43,50.31,50.32,22343.0,50.0071,50.0269,49.9079,49.9178,22343.0
2023-05-12 10:55:00,50.32,50.37,50.28,50.29,7882.0,49.9178,49.9674,49.8781,49.888,7882.0
2023-05-12 11:00:00,50.33,50.46,50.32,50.46,16016.0,49.9277,50.0567,49.9178,50.0567,16016.0
2023-05-12 11:05:00,50.45,50.54,50.44,50.46,17927.0,50.0467,50.136,50.0368,50.0567,17927.0
2023-05-12 11:10:00,50.46,50.5,50.31,50.33,29461.0,50.0567,50.0963,49.9079,49.9277,29461.0
2023-05-12 11:15:00,50.34,50.34,50.2,50.29,25805.0,49.9376,49.9376,49.7987,49.888,25805.0
2023-05-12 11:20:00,50.26,50.34,50.25,50.25,26882.0,49.8583,49.9376,49.8483,49.8483,26882.0
2023-05-12 11:25:00,50.26,50.27,50.17,50.21,16379.0,49.8583,49.8682,49.769,49.8087,16379.0
2023-05-12 11:30:00,50.19,50.26,50.16,50.18,20646.0,49.7888,49.8583,49.7591,49.7789,20646.0
2023-05-12 11:35:00,50.19,50.2,50.13,50.16,16423.0,49.7888,49.7987,49.7293,49.7591,16423.0
2023-05-12 11:40:00,50.18,50.24,50.17,50.17,33151.0,49.7789,49.8384,49.769,49.769,33151.0
2023-05-12 11:45:00,50.17,50.29,50.17,50.24,18566.0,49.769,49.888,49.769,49.8384,18566.0
2023-05-12 11:50:00,50.24,50.26,50.19,50.26,18091.0,49.8384,49.8583,49.7888,49.8583,18091.0
2023-05-12 11:55:00,50.27,50.41,50.26,50.39,43335.0,49.8682,50.0071,49.8583,49.9872,43335.0
2023-05-12 12:00:00,50.39,50.4,50.23,50.24,64088.0,49.9872,49.9971,49.8285,49.8384,64088.0
2023-05-12 12:05:00,50.22,50.26,50.18,50.21,22158.0,49.8186,49.8583,49.7789,49.8087,22158.0
2023-05-12 12:10:00,50.21,50.22,50.12,50.15,19536.0,49.8087,49.8186,49.7194,49.7491,19536.0
2023-05-12 12:15:00,50.14,50.19,50.13,50.16,12821.0,49.7392,49.7888,49.7293,49.7591,12821.0
2023-05-12 12:20:00,50.15,50.15,50.02,50.03,58819.0,49.7491,49.7491,49.6202,49.6301,58819.0
2023-05-12 12:25:00,50.02,50.05,49.99,50.01,34170.0,49.6202,49.6499,49.5904,49.6103,34170.0
2023-05-12 12:30:00,50.0,50.07,50.0,50.07,14029.0,49.6003,49.6698,49.6003,49.6698,14029.0
2023-05-12 12:35:00,50.08,50.1,49.92,49.98,31649.0,49.6797,49.6995,49.521,49.5805,31649.0
2023-05-12 12:40:00,49.99,49.99,49.87,49.87,54097.0,49.5904,49.5904,49.4714,49.4714,54097.0
2023-05-12 12:45:00,49.88,49.88,49.75,49.77,28895.0,49.4813,49.4813,49.3523,49.3722,28895.0
2023-05-12 12:50:00,49.77,49.8,49.74,49.76,27456.0,49.3722,49.4019,49.3424,49.3623,27456.0
2023-05-12 12:55:00,49.77,49.83,49.77,49.82,40917.0,49.3722,49.4317,49.3722,49.4218,40917.0
2023-05-12 13:00:00,49.8,49.86,49.76,49.86,26891.0,49.4019,49.4615,49.3623,49.4615,26891.0
2023-05-12 13:05:00,49.86,49.91,49.82,49.89,34642.0,49.4615,49.5111,49.4218,49.4912,34642.0
2023-05-12 13:10:00,49.9,49.95,49.9,49.9,32939.0,49.5011,49.5507,49.5011,49.5011,32939.0
2023-05-12 13:15:00,49.92,49.92,49.87,49.87,36108.0,49.521,49.521,49.4714,49.4714,36108.0
2023-05-12 13:20:00,49.87,50.11,49.86,50.11,31805.0,49.4714,49.7095,49.4615,49.7095,31805.0
2023-05-12 13:25:00,50.11,50.14,49.99,50.02,49400.0,49.7095,49.7392,49.5904,49.6202,49400.0
2023-05-12 13:30:00,50.0,50.11,49.97,49.97,72622.0,49.6003,49.7095,49.5706,49.5706,72622.0
2023-05-12 13:35:00,49.96,49.97,49.87,49.93,47540.0,49.5607,49.5706,49.4714,49.5309,47540.0
2023-05-12 13:40:00,49.94,50.0,49.94,49.99,12944.0,49.5408,49.6003,49.5408,49.5904,12944.0
2023-05-12 13:45:00,49.98,49.98,49.9,49.92,21726.0,49.5805,49.5805,49.5011,49.521,21726.0
2023-05-12 13:50:00,49.94,49.94,49.83,49.84,44738.0,49.5408,49.5408,49.4317,49.4416,44738.0
2023-05-12 13:55:00,49.85,49.85,49.73,49.76,28635.0,49.4515,49.4515,49.3325,49.3623,28635.0
2023-05-12 14:00:00,49.73,49.82,49.7,49.79,93530.0,49.3325,49.4218,49.3027,49.392,93530.0
2023-05-12 14:05:00,49.78,49.81,49.76,49.8,32322.0,49.3821,49.4119,49.3623,49.4019,32322.0
2023-05-12 14:10:00,49.8,49.86,49.71,49.72,43674.0,49.4019,49.4615,49.3127,49.3226,43674.0
2023-05-12 14:15:00,49.72,49.76,49.69,49.75,18808.0,49.3226,49.3623,49.2928,49.3523,18808.0
2023-05-12 14:20:00,49.76,49.78,49.71,49.74,10826.0,49.3623,49.3821,49.3127,49.3424,10826.0
2023-05-12 14:25:00,49.76,49.88,49.74,49.78,47321.0,49.3623,49.4813,49.3424,49.3821,47321.0
2023-05-12 14:30:00,49.78,49.83,49.72,49.83,49238.0,49.3821,49.4317,49.3226,49.4317,49238.0
2023-05-12 14:35:00,49.84,49.85,49.77,49.81,73288.0,49.4416,49.4515,49.3722,49.4119,73288.0
2023-05-12 14:40:00,49.8,49.81,49.73,49.8,13577.0,49.4019,49.4119,49.3325,49.4019,13577.0
2023-05-12 14:45:00,49.79,49.85,49.79,49.83,24887.0,49.392,49.4515,49.392,49.4317,24887.0
2023-05-12 14:50:00,49.84,49.93,49.84,49.92,13693.0,49.4416,49.5309,49.4416,49.521,13693.0
2023-05-12 14:55:00,49.92,49.96,49.89,49.93,30849.0,49.521,49.5607,49.4912,49.5309,30849.0
2023-05-12 15:00:00,49.93,50.02,49.89,49.97,97070.0,49.5309,49.6202,49.4912,49.5706,97070.0
2023-05-12 15:05:00,49.97,50.01,49.94,50.0,47669.0,49.5706,49.6103,49.5408,49.6003,47669.0
2023-05-12 15:10:00,49.99,50.02,49.94,49.94,14638.0,49.5904,49.6202,49.5408,49.5408,14638.0
2023-05-12 15:15:00,49.94,50.0,49.93,50.0,24662.0,49.5408,49.6003,49.5309,49.6003,24662.0
2023-05-12 15:20:00,50.02,50.05,49.99,50.05,18508.0,49.6202,49.6499,49.5904,49.6499,18508.0
2023-05-12 15:25:00,50.04,50.06,50.0,50.05,22109.0,49.64,49.6599,49.6003,49.6499,22109.0
2023-05-12 15:30:00,50.07,50.16,50.07,50.16,35889.0,49.6698,49.7591,49.6698,49.7591,35889.0
2023-05-12 15:35:00,50.17,50.22,50.12,50.16,77047.0,49.769,49.8186,49.7194,49.7591,77047.0
2023-05-12 15:40:00,50.18,50.23,50.17,50.23,68395.0,49.7789,49.8285,49.769,49.8285,68395.0
2023-05-12 15:45:00,50.23,50.28,50.17,50.21,34819.0,49.8285,49.8781,49.769,49.8087,34819.0
2023-05-12 15:50:00,50.19,50.34,50.13,50.32,225441.0,49.7888,49.9376,49.7293,49.9178,225441.0
2023-05-12 15:55:00,50.32,50.37,50.31,50.34,270323.0,49.9178,49.9674,49.9079,49.9376,270323.0
2023-05-15 09:30:00,50.48,50.5,50.35,50.41,108355.0,50.0765,50.0963,49.9475,50.0071,108355.0
2023-05-15 09:35:00,50.4,50.48,50.29,50.33,34523.0,49.9971,50.0765,49.888,49.9277,34523.0
2023-05-15 09:40:00,50.31,50.47,50.29,50.47,53306.0,49.9079,50.0666,49.888,50.0666,53306.0
2023-05-15 09:45:00,50.49,50.56,50.36,50.38,46966.0,50.0864,50.1559,49.9575,49.9773,46966.0
2023-05-15 09:50:00,50.38,50.39,50.2,50.26,27128.0,49.9773,49.9872,49.7987,49.8583,27128.0
2023-05-15 09:55:00,50.29,50.3,50.17,50.17,17351.0,49.888,49.8979,49.769,49.769,17351.0
2023-05-15 10:00:00,50.2,50.27,50.19,50.24,23952.0,49.7987,49.8682,49.7888,49.8384,23952.0
2023-05-15 10:05:00,50.25,50.25,50.01,50.06,38531.0,49.8483,49.8483,49.6103,49.6599,38531.0
2023-05-15 10:10:00,50.04,50.09,50.0,50.04,33364.0,49.64,49.6896,49.6003,49.64,33364.0
2023-05-15 10:15:00,50.04,50.11,50.01,50.11,51941.0,49.64,49.7095,49.6103,49.7095,51941.0
2023-05-15 10:20:00,50.09,50.18,50.03,50.14,29248.0,49.6896,49.7789,49.6301,49.7392,29248.0
2023-05-15 10:25:00,50.14,50.18,50.09,50.1,16903.0,49.7392,49.7789,49.6896,49.6995,16903.0
2023-05-15 10:30:00,50.1,50.24,50.08,50.24,19982.0,49.6995,49.8384,49.6797,49.8384,19982.0
2023-05-15 10:35:00,50.27,50.36,50.26,50.3,41170.0,49.8682,49.9575,49.8583,49.8979,41170.0
2023-05-15 10:40:00,50.29,50.36,50.27,50.32,64316.0,49.888,49.9575,49.8682,49.9178,64316.0
2023-05-15 10:45:00,50.32,50.37,50.29,50.34,20529.0,49.9178,49.9674,49.888,49.9376,20529.0
2023-05-15 10:50:00,50.34,50.41,50.34,50.4,30474.0,49.9376,50.0071,49.9376,49.9971,30474.0
2023-05-15 10:55:00,50.41,50.43,50.23,50.26,82335.0,50.0071,50.0269,49.8285,49.8583,82335.0
2023-05-15 11:00:00,50.24,50.35,50.24,50.3,17386.0,49.8384,49.9475,49.8384,49.8979,17386.0
2023-05-15 11:05:00,50.31,50.39,50.3,50.38,16765.0,49.9079,49.9872,49.8979,49.9773,16765.0
2023-05-15 11:10:00,50.38,50.49,50.38,50.49,27538.0,49.9773,50.0864,49.9773,50.0864,27538.0
2023-05-15 11:15:00,50.48,50.57,50.48,50.55,22568.0,50.0765,50.1658,50.0765,50.1459,22568.0
2023-05-15 11:20:00,50.55,50.6,50.55,50.6,33075.0,50.1459,50.1955,50.1459,50.1955,33075.0
2023-05-15 11:25:00,50.61,50.63,50.57,50.58,27348.0,50.2055,50.2253,50.1658,50.1757,27348.0
2023-05-15 11:30:00,50.58,50.61,50.53,50.57,46099.0,50.1757,50.2055,50.1261,50.1658,46099.0
2023-05-15 11:35:00,50.59,50.64,50.57,50.63,16337.0,50.1856,50.2352,50.1658,50.2253,16337.0
2023-05-15 11:40:00,50.57,50.57,50.54,50.55,4607.0,50.1658,50.1658,50.136,50.1459,4607.0
2023-05-15 11:45:00,50.53,50.64,50.49,50.63,24602.0,50.1261,50.2352,50.0864,50.2253,24602.0
2023-05-15 11:50:00,50.63,50.7,50.58,50.59,48439.0,50.2253,50.2947,50.1757,50.1856,48439.0
2023-05-15 11:55:00,50.61,50.72,50.6,50.71,10557.0,50.2055,50.3146,50.1955,50.3047,10557.0
2023-05-15 12:00:00,50.72,50.73,50.62,50.65,45555.0,50.3146,50.3245,50.2154,50.2451,45555.0
2023-05-15 12:05:00,50.64,50.66,50.61,50.64,10303.0,50.2352,50.2551,50.2055,50.2352,10303.0
2023-05-15 12:10:00,50.63,50.67,50.62,50.64,11387.0,50.2253,50.265,50.2154,50.2352,11387.0
2023-05-15 12:15:00,50.63,50.72,50.61,50.7,22220.0,50.2253,50.3146,50.2055,50.2947,22220.0
2023-05-15 12:20:00,50.72,50.72,50.61,50.61,17671.0,50.3146,50.3146,50.2055,50.2055,17671.0
2023-05-15 12:25:00,50.62,50.65,50.56,50.63,11498.0,50.2154,50.2451,50.1559,50.2253,11498.0
2023-05-15 12:30:00,50.62,50.64,50.54,50.56,9365.0,50.2154,50.2352,50.136,50.1559,9365.0
2023-05-15 12:35:00,50.58,50.64,50.58,50.59,8492.0,50.1757,50.2352,50.1757,50.1856,8492.0
2023-05-15 12:40:00,50.59,50.62,50.58,50.62,7572.0,50.1856,50.2154,50.1757,50.2154,7572.0
2023-05-15 12:45:00,50.62,50.67,50.61,50.64,11326.0,50.2154,50.265,50.2055,50.2352,11326.0
2023-05-15 12:50:00,50.63,50.7,50.63,50.67,22981.0,50.2253,50.2947,50.2253,50.265,22981.0
2023-05-15 12:55:00,50.66,50.76,50.65,50.76,29540.0,50.2551,50.3543,50.2451,50.3543,29540.0
2023-05-15 13:00:00,50.76,50.77,50.71,50.75,9668.0,50.3543,50.3642,50.3047,50.3443,9668.0
2023-05-15 13:05:00,50.75,50.85,50.75,50.85,22812.0,50.3443,50.4435,50.3443,50.4435,22812.0
2023-05-15 13:10:00,50.88,50.95,50.85,50.88,38027.0,50.4733,50.5428,50.4435,50.4733,38027.0
2023-05-15 13:15:00,50.89,50.93,50.88,50.89,40667.0,50.4832,50.5229,50.4733,50.4832,40667.0
2023-05-15 13:20:00,50.89,50.89,50.82,50.82,17527.0,50.4832,50.4832,50.4138,50.4138,17527.0
2023-05-15 13:25:00,50.84,50.84,50.69,50.7,93250.0,50.4336,50.4336,50.2848,50.2947,93250.0
2023-05-15 13:30:00,50.69,50.72,50.62,50.66,26333.0,50.2848,50.3146,50.2154,50.2551,26333.0
2023-05-15 13:35:00,50.65,50.67,50.64,50.65,7873.0,50.2451,50.265,50.2352,50.2451,7873.0
2023-05-15 13:40:00,50.65,50.66,50.49,50.56,34258.0,50.2451,50.2551,50.0864,50.1559,34258.0
2023-05-15 13:45:00,50.55,50.57,50.52,50.56,22214.0,50.1459,50.1658,50.1162,50.1559,22214.0
2023-05-15 13:50:00,50.57,50.69,50.55,50.68,47299.0,50.1658,50.2848,50.1459,50.2749,47299.0
2023-05-15 13:55:00,50.67,50.74,50.66,50.74,8550.0,50.265,50.3344,50.2551,50.3344,8550.0
2023-05-15 14:00:00,50.75,50.8,50.74,50.76,17518.0,50.3443,50.3939,50.3344,50.3543,17518.0
2023-05-15 14:05:00,50.76,50.8,50.74,50.78,8215.0,50.3543,50.3939,50.3344,50.3741,8215.0
2023-05-15 14:10:00,50.77,50.82,50.76,50.8,21993.0,50.3642,50.4138,50.3543,50.3939,21993.0
2023-05-15 14:15:00,50.81,50.82,50.71,50.77,38409.0,50.4039,50.4138,50.3047,50.3642,38409.0
2023-05-15 14:20:00,50.76,50.78,50.75,50.76,11119.0,50.3543,50.3741,50.3443,50.3543,11119.0
2023-05-15 14:25:00,50.75,50.77,50.72,50.74,13753.0,50.3443,50.3642,50.3146,50.3344,13753.0
2023-05-15 14:30:00,50.74,50.76,50.69,50.73,10707.0,50.3344,50.3543,50.2848,50.3245,10707.0
2023-05-15 14:35:00,50.73,50.77,50.72,50.75,7647.0,50.3245,50.3642,50.3146,50.3443,7647.0
2023-05-15 14:40:00,50.75,50.8,50.74,50.8,6452.0,50.3443,50.3939,50.3344,50.3939,6452.0
2023-05-15 14:45:00,50.79,50.84,50.78,50.8,23180.0,50.384,50.4336,50.3741,50.3939,23180.0
2023-05-15 14:50:00,50.79,50.8,50.68,50.71,18635.0,50.384,50.3939,50.2749,50.3047,18635.0
2023-05-15 14:55:00,50.72,50.74,50.69,50.73,28763.0,50.3146,50.3344,50.2848,50.3245,28763.0
2023-05-15 15:00:00,50.73,50.77,50.69,50.73,19975.0,50.3245,50.3642,50.2848,50.3245,19975.0
2023-05-15 15:05:00,50.71,50.77,50.71,50.76,6760.0,50.3047,50.3642,50.3047,50.3543,6760.0
2023-05-15 15:10:00,50.76,50.82,50.75,50.75,9791.0,50.3543,50.4138,50.3443,50.3443,9791.0
2023-05-15 15:15:00,50.76,50.78,50.73,50.78,11267.0,50.3543,50.3741,50.3245,50.3741,11267.0
2023-05-15 15:20:00,50.78,50.82,50.75,50.81,9991.0,50.3741,50.4138,50.3443,50.4039,9991.0
2023-05-15 15:25:00,50.81,50.81,50.79,50.81,16594.0,50.4039,50.4039,50.384,50.4039,16594.0
2023-05-15 15:30:00,50.8,50.86,50.79,50.82,16510.0,50.3939,50.4535,50.384,50.4138,16510.0
2023-05-15 15:35:00,50.82,50.84,50.8,50.83,11940.0,50.4138,50.4336,50.3939,50.4237,11940.0
2023-05-15 15:40:00,50.84,50.86,50.78,50.78,24167.0,50.4336,50.4535,50.3741,50.3741,24167.0
2023-05-15 15:45:00,50.78,50.83,50.77,50.82,31114.0,50.3741,50.4237,50.3642,50.4138,31114.0
2023-05-15 15:50:00,50.8,50.86,50.8,50.83,26608.0,50.3939,50.4535,50.3939,50.4237,26608.0
2023-05-15 15:55:00,50.82,50.9,50.78,50.89,1182080.0,50.4138,50.4931,50.3741,50.4832,1182080.0
2023-05-16 09:30:00,50.63,50.89,50.63,50.88,100372.0,50.2253,50.4832,50.2253,50.4733,100372.0
2023-05-16 09:35:00,50.88,50.93,50.83,50.86,44498.0,50.4733,50.5229,50.4237,50.4535,44498.0
2023-05-16 09:40:00,50.87,51.13,50.85,51.11,46956.0,50.4634,50.7213,50.4435,50.7015,46956.0
2023-05-16 09:45:00,51.11,51.23,51.11,51.14,73776.0,50.7015,50.8205,50.7015,50.7312,73776.0
2023-05-16 09:50:00,51.15,51.15,50.92,50.96,136815.0,50.7412,50.7412,50.513,50.5527,136815.0
2023-05-16 09:55:00,50.97,51.02,50.91,51.01,78192.0,50.5626,50.6122,50.5031,50.6023,78192.0
2023-05-16 10:00:00,51.02,51.04,50.93,50.98,25476.0,50.6122,50.632,50.5229,50.5725,25476.0
2023-05-16 10:05:00,50.99,51.08,50.92,50.94,63815.0,50.5824,50.6717,50.513,50.5328,63815.0
2023-05-16 10:10:00,50.91,50.91,50.75,50.83,66184.0,50.5031,50.5031,50.3443,50.4237,66184.0
2023-05-16 10:15:00,50.8,51.02,50.8,51.0,32969.0,50.3939,50.6122,50.3939,50.5924,32969.0
2023-05-16 10:20:00,51.01,51.02,50.93,50.97,32035.0,50.6023,50.6122,50.5229,50.5626,32035.0
2023-05-16 10:25:00,50.96,51.16,50.94,51.16,70453.0,50.5527,50.7511,50.5328,50.7511,70453.0
2023-05-16 10:30:00,51.16,51.24,51.06,51.09,83752.0,50.7511,50.8304,50.6519,50.6816,83752.0
2023-05-16 10:35:00,51.09,51.09,50.99,51.01,24114.0,50.6816,50.6816,50.5824,50.6023,24114.0
2023-05-16 10:40:00,51.01,51.09,50.96,51.09,22173.0,50.6023,50.6816,50.5527,50.6816,22173.0
2023-05-16 10:45:00,51.08,51.18,51.07,51.13,45096.0,50.6717,50.7709,50.6618,50.7213,45096.0
2023-05-16 10:50:00,51.13,51.17,51.1,51.17,55434.0,50.7213,50.761,50.6916,50.761,55434.0
2023-05-16 10:55:00,51.16,51.36,51.16,51.26,96064.0,50.7511,50.9495,50.7511,50.8503,96064.0
2023-05-16 11:00:00,51.26,51.28,51.2,51.27,23749.0,50.8503,50.8701,50.7908,50.8602,23749.0
2023-05-16 11:05:00,51.27,51.33,51.23,51.28,30256.0,50.8602,50.9197,50.8205,50.8701,30256.0
2023-05-16 11:10:00,51.27,51.35,51.26,51.29,28072.0,50.8602,50.9396,50.8503,50.88,28072.0
2023-05-16 11:15:00,51.29,51.29,51.18,51.27,47612.0,50.88,50.88,50.7709,50.8602,47612.0
2023-05-16 11:20:00,51.26,51.3,51.22,51.29,15654.0,50.8503,50.89,50.8106,50.88,15654.0
2023-05-16 11:25:00,51.29,51.39,51.25,51.38,21295.0,50.88,50.9792,50.8404,50.9693,21295.0
2023-05-16 11:30:00,51.4,51.41,51.23,51.24,44951.0,50.9892,50.9991,50.8205,50.8304,44951.0
2023-05-16 11:35:00,51.23,51.25,51.13,51.18,35348.0,50.8205,50.8404,50.7213,50.7709,35348.0
2023-05-16 11:40:00,51.18,51.26,51.14,51.26,16895.0,50.7709,50.8503,50.7312,50.8503,16895.0
2023-05-16 11:45:00,51.25,51.36,51.24,51.35,22712.0,50.8404,50.9495,50.8304,50.9396,22712.0
2023-05-16 11:50:00,51.34,51.44,51.34,51.42,41497.0,50.9296,51.0288,50.9296,51.009,41497.0
2023-05-16 11:55:00,51.43,51.47,51.4,51.44,23656.0,51.0189,51.0586,50.9892,51.0288,23656.0
2023-05-16 12:00:00,51.44,51.44,51.36,51.39,46516.0,51.0288,51.0288,50.9495,50.9792,46516.0
2023-05-16 12:05:00,51.38,51.48,51.38,51.46,9131.0,50.9693,51.0685,50.9693,51.0487,9131.0
2023-05-16 12:10:00,51.46,51.47,51.41,51.43,15180.0,51.0487,51.0586,50.9991,51.0189,15180.0
2023-05-16 12:15:00,51.45,51.46,51.39,51.39,12316.0,51.0388,51.0487,50.9792,50.9792,12316.0
2023-05-16 12:20:00,51.4,51.41,51.32,51.39,14659.0,50.9892,50.9991,50.9098,50.9792,14659.0
2023-05-16 12:25:00,51.39,51.42,51.35,51.42,17589.0,50.9792,51.009,50.9396,51.009,17589.0
2023-05-16 12:30:00,51.42,51.45,51.36,51.42,23333.0,51.009,51.0388,50.9495,51.009,23333.0
2023-05-16 12:35:00,51.42,51.47,51.39,51.47,13739.0,51.009,51.0586,50.9792,51.0586,13739.0
2023-05-16 12:40:00,51.48,51.52,51.43,51.48,61270.0,51.0685,51.1082,51.0189,51.0685,61270.0
2023-05-16 12:45:00,51.48,51.5,51.35,51.39,53789.0,51.0685,51.0884,50.9396,50.9792,53789.0
2023-05-16 12:50:00,51.41,51.43,51.38,51.42,7413.0,50.9991,51.0189,50.9693,51.009,7413.0
2023-05-16 12:55:00,51.41,51.49,51.41,51.47,25220.0,50.9991,51.0784,50.9991,51.0586,25220.0
2023-05-16 13:00:00,51.48,51.5,51.46,51.47,16513.0,51.0685,51.0884,51.0487,51.0586,16513.0
2023-05-16 13:05:00,51.45,51.52,51.41,51.49,32022.0,51.0388,51.1082,50.9991,51.0784,32022.0
2023-05-16 13:10:00,51.49,51.51,51.43,51.45,14930.0,51.0784,51.0983,51.0189,51.0388,14930.0
2023-05-16 13:15:00,51.43,51.47,51.38,51.41,21261.0,51.0189,51.0586,50.9693,50.9991,21261.0
2023-05-16 13:20:00,51.4,51.44,51.37,51.41,8095.0,50.9892,51.0288,50.9594,50.9991,8095.0
2023-05-16 13:25:00,51.4,51.4,51.3,51.33,10059.0,50.9892,50.9892,50.89,50.9197,10059.0
2023-05-16 13:30:00,51.32,51.38,51.29,51.38,13820.0,50.9098,50.9693,50.88,50.9693,13820.0
2023-05-16 13:35:00,51.39,51.4,51.31,51.33,6456.0,50.9792,50.9892,50.8999,50.9197,6456.0
2023-05-16 13:40:00,51.32,51.38,51.32,51.35,7730.0,50.9098,50.9693,50.9098,50.9396,7730.0
2023-05-16 13:45:00,51.35,51.44,51.34,51.44,20059.0,50.9396,51.0288,50.9296,51.0288,20059.0
2023-05-16 13:50:00,51.43,51.43,51.4,51.42,4538.0,51.0189,51.0189,50.9892,51.009,4538.0
2023-05-16 13:55:00,51.42,51.45,51.4,51.45,11771.0,51.009,51.0388,50.9892,51.0388,11771.0
2023-05-16 14:00:00,51.45,51.48,51.3,51.3,19392.0,51.0388,51.0685,50.89,50.89,19392.0
2023-05-16 14:05:00,51.3,51.32,51.23,51.28,11216.0,50.89,50.9098,50.8205,50.8701,11216.0
2023-05-16 14:10:00,51.28,51.31,51.23,51.3,12948.0,50.8701,50.8999,50.8205,50.89,12948.0
2023-05-16 14:15:00,51.26,51.3,51.24,51.3,12736.0,50.8503,50.89,50.8304,50.89,12736.0
2023-05-16 14:20:00,51.31,51.31,51.25,51.28,56928.0,50.8999,50.8999,50.8404,50.8701,56928.0
2023-05-16 14:25:00,51.27,51.3,51.25,51.29,9873.0,50.8602,50.89,50.8404,50.88,9873.0
2023-05-16 14:30:00,51.29,51.29,51.17,51.23,15898.0,50.88,50.88,50.761,50.8205,15898.0
2023-05-16 14:35:00,51.21,51.25,51.17,51.25,7434.0,50.8007,50.8404,50.761,50.8404,7434.0
2023-05-16 14:40:00,51.25,51.33,51.25,51.32,20283.0,50.8404,50.9197,50.8404,50.9098,20283.0
2023-05-16 14:45:00,51.31,51.36,51.31,51.35,11886.0,50.8999,50.9495,50.8999,50.9396,11886.0
2023-05-16 14:50:00,51.36,51.42,51.35,51.42,11898.0,50.9495,51.009,50.9396,51.009,11898.0
2023-05-16 14:55:00,51.42,51.43,51.36,51.38,8218.0,51.009,51.0189,50.9495,50.9693,8218.0
2023-05-16 15:00:00,51.38,51.42,51.36,51.41,9938.0,50.9693,51.009,50.9495,50.9991,9938.0
2023-05-16 15:05:00,51.4,51.4,51.33,51.33,8023.0,50.9892,50.9892,50.9197,50.9197,8023.0
2023-05-16 15:10:00,51.33,51.41,51.33,51.37,9679.0,50.9197,50.9991,50.9197,50.9594,9679.0
2023-05-16 15:15:00,51.35,51.35,51.3,51.3,17019.0,50.9396,50.9396,50.89,50.89,17019.0
2023-05-16 15:20:00,51.28,51.36,51.26,51.36,10518.0,50.8701,50.9495,50.8503,50.9495,10518.0
2023-05-16 15:25:00,51.36,51.42,51.36,51.4,36888.0,50.9495,51.009,50.9495,50.9892,36888.0
2023-05-16 15:30:00,51.38,51.4,51.35,51.36,8845.0,50.9693,50.9892,50.9396,50.9495,8845.0
2023-05-16 15:35:00,51.36,51.36,51.31,51.35,28769.0,50.9495,50.9495,50.8999,50.9396,28769.0
2023-05-16 15:40:00,51.34,51.34,51.28,51.29,11695.0,50.9296,50.9296,50.8701,50.88,11695.0
2023-05-16 15:45:00,51.28,51.28,51.18,51.2,24611.0,50.8701,50.8701,50.7709,50.7908,24611.0
2023-05-16 15:50:00,51.2,51.2,50.98,51.02,125301.0,50.7908,50.7908,50.5725,50.6122,125301.0
2023-05-16 15:55:00,51.02,51.06,50.97,50.97,76065.0,50.6122,50.6519,50.5626,50.5626,76065.0
2023-05-17 09:30:00,51.29,51.4,51.27,51.3,106191.0,50.88,50.9892,50.8602,50.89,106191.0
2023-05-17 09:35:00,51.28,51.39,51.27,51.3,148282.0,50.8701,50.9792,50.8602,50.89,148282.0
2023-05-17 09:40:00,51.31,51.36,51.22,51.3,47741.0,50.8999,50.9495,50.8106,50.89,47741.0
2023-05-17 09:45:00,51.32,51.32,51.16,51.17,65378.0,50.9098,50.9098,50.7511,50.761,65378.0
2023-05-17 09:50:00,51.16,51.19,51.02,51.04,81763.0,50.7511,50.7808,50.6122,50.632,81763.0
2023-05-17 09:55:00,51.04,51.08,50.93,50.97,81347.0,50.632,50.6717,50.5229,50.5626,81347.0
2023-05-17 10:00:00,50.97,51.05,50.95,51.01,36217.0,50.5626,50.642,50.5428,50.6023,36217.0
2023-05-17 10:05:00,51.01,51.13,51.01,51.07,79724.0,50.6023,50.7213,50.6023,50.6618,79724.0
2023-05-17 10:10:00,51.07,51.21,51.07,51.21,44430.0,50.6618,50.8007,50.6618,50.8007,44430.0
2023-05-17 10:15:00,51.18,51.25,51.18,51.23,31638.0,50.7709,50.8404,50.7709,50.8205,31638.0
2023-05-17 10:20:00,51.24,51.25,51.2,51.2,16385.0,50.8304,50.8404,50.7908,50.7908,16385.0
2023-05-17 10:25:00,51.22,51.28,51.22,51.23,40691.0,50.8106,50.8701,50.8106,50.8205,40691.0
2023-05-17 10:30:00,51.24,51.31,51.23,51.3,25339.0,50.8304,50.8999,50.8205,50.89,25339.0
2023-05-17 10:35:00,51.31,51.32,51.25,51.31,18929.0,50.8999,50.9098,50.8404,50.8999,18929.0
2023-05-17 10:40:00,51.3,51.34,51.28,51.33,25118.0,50.89,50.9296,50.8701,50.9197,25118.0
2023-05-17 10:45:00,51.33,51.37,51.3,51.34,16513.0,50.9197,50.9594,50.89,50.9296,16513.0
2023-05-17 10:50:00,51.33,51.35,51.28,51.31,12280.0,50.9197,50.9396,50.8701,50.8999,12280.0
2023-05-17 10:55:00,51.3,51.42,51.29,51.39,17702.0,50.89,51.009,50.88,50.9792,17702.0
2023-05-17 11:00:00,51.39,51.44,51.37,51.39,21715.0,50.9792,51.0288,50.9594,50.9792,21715.0
2023-05-17 11:05:00,51.41,51.41,51.32,51.34,12126.0,50.9991,50.9991,50.9098,50.9296,12126.0
2023-05-17 11:10:00,51.34,51.37,51.33,51.36,13035.0,50.9296,50.9594,50.9197,50.9495,13035.0
2023-05-17 11:15:00,51.38,51.58,51.33,51.41,123046.0,50.9693,51.1677,50.9197,50.9991,123046.0
2023-05-17 11:20:00,51.42,51.43,51.16,51.29,30128.0,51.009,51.0189,50.7511,50.88,30128.0
2023-05-17 11:25:00,51.29,51.4,51.24,51.4,11160.0,50.88,50.9892,50.8304,50.9892,11160.0
2023-05-17 11:30:00,51.4,51.43,51.35,51.38,27368.0,50.9892,51.0189,50.9396,50.9693,27368.0
2023-05-17 11:35:00,51.4,51.44,51.39,51.43,6690.0,50.9892,51.0288,50.9792,51.0189,6690.0
2023-05-17 11:40:00,51.44,51.52,51.44,51.51,16005.0,51.0288,51.1082,51.0288,51.0983,16005.0
2023-05-17 11:45:00,51.5,51.57,51.48,51.49,19872.0,51.0884,51.1578,51.0685,51.0784,19872.0
2023-05-17 11:50:00,51.49,51.52,51.44,51.45,34972.0,51.0784,51.1082,51.0288,51.0388,34972.0
2023-05-17 11:55:00,51.46,51.52,51.46,51.52,8857.0,51.0487,51.1082,51.0487,51.1082,8857.0
2023-05-17 12:00:00,51.53,51.53,51.44,51.47,20816.0,51.1181,51.1181,51.0288,51.0586,20816.0
2023-05-17 12:05:00,51.47,51.5,51.45,51.46,6929.0,51.0586,51.0884,51.0388,51.0487,6929.0
2023-05-17 12:10:00,51.46,51.49,51.43,51.45,25397.0,51.0487,51.0784,51.0189,51.0388,25397.0
2023-05-17 12:15:00,51.45,51.47,51.41,51.42,13931.0,51.0388,51.0586,50.9991,51.009,13931.0
2023-05-17 12:20:00,51.43,51.48,51.41,51.47,32537.0,51.0189,51.0685,50.9991,51.0586,32537.0
2023-05-17 12:25:00,51.48,51.52,51.46,51.52,17774.0,51.0685,51.1082,51.0487,51.1082,17774.0
2023-05-17 12:30:00,51.52,51.63,51.52,51.58,123905.0,51.1082,51.2173,51.1082,51.1677,123905.0
2023-05-17 12:35:00,51.58,51.7,51.58,51.7,40569.0,51.1677,51.2868,51.1677,51.2868,40569.0
2023-05-17 12:40:00,51.7,51.76,51.7,51.76,57868.0,51.2868,51.3463,51.2868,51.3463,57868.0
2023-05-17 12:45:00,51.76,51.84,51.75,51.82,42843.0,51.3463,51.4256,51.3364,51.4058,42843.0
2023-05-17 12:50:00,51.83,51.94,51.81,51.94,39943.0,51.4157,51.5248,51.3959,51.5248,39943.0
2023-05-17 12:55:00,51.94,51.98,51.85,51.92,64690.0,51.5248,51.5645,51.4356,51.505,64690.0
2023-05-17 13:00:00,51.92,52.03,51.91,52.02,48513.0,51.505,51.6141,51.4951,51.6042,48513.0
2023-05-17 13:05:00,52.03,52.12,52.02,52.07,39786.0,51.6141,51.7034,51.6042,51.6538,39786.0
2023-05-17 13:10:00,52.07,52.08,52.02,52.02,27686.0,51.6538,51.6637,51.6042,51.6042,27686.0
2023-05-17 13:15:00,52.04,52.07,51.99,52.05,27655.0,51.624,51.6538,51.5744,51.634,27655.0
2023-05-17 13:20:00,52.06,52.17,52.05,52.17,50919.0,51.6439,51.753,51.634,51.753,50919.0
2023-05-17 13:25:00,52.18,52.22,52.15,52.21,49780.0,51.7629,51.8026,51.7332,51.7927,49780.0
2023-05-17 13:30:00,52.21,52.24,52.18,52.21,44452.0,51.7927,51.8224,51.7629,51.7927,44452.0
2023-05-17 13:35:00,52.24,52.24,52.16,52.19,30280.0,51.8224,51.8224,51.7431,51.7728,30280.0
2023-05-17 13:40:00,52.2,52.27,52.18,52.25,66132.0,51.7828,51.8522,51.7629,51.8324,66132.0
2023-05-17 13:45:00,52.25,52.38,52.25,52.35,58954.0,51.8324,51.9613,51.8324,51.9316,58954.0
2023-05-17 13:50:00,52.35,52.38,52.3,52.32,53007.0,51.9316,51.9613,51.882,51.9018,53007.0
2023-05-17 13:55:00,52.32,52.39,52.3,52.38,38910.0,51.9018,51.9712,51.882,51.9613,38910.0
2023-05-17 14:00:00,52.38,52.38,52.28,52.28,31046.0,51.9613,51.9613,51.8621,51.8621,31046.0
2023-05-17 14:05:00,52.29,52.29,52.21,52.25,34400.0,51.872,51.872,51.7927,51.8324,34400.0
2023-05-17 14:10:00,52.24,52.35,52.22,52.33,25881.0,51.8224,51.9316,51.8026,51.9117,25881.0
2023-05-17 14:15:00,52.31,52.33,52.25,52.3,50080.0,51.8919,51.9117,51.8324,51.882,50080.0
2023-05-17 14:20:00,52.29,52.34,52.28,52.34,22353.0,51.872,51.9216,51.8621,51.9216,22353.0
2023-05-17 14:25:00,52.35,52.35,52.27,52.27,25379.0,51.9316,51.9316,51.8522,51.8522,25379.0
2023-05-17 14:30:00,52.27,52.29,52.16,52.17,40349.0,51.8522,51.872,51.7431,51.753,40349.0
2023-05-17 14:35:00,52.19,52.26,52.18,52.21,27836.0,51.7728,51.8423,51.7629,51.7927,27836.0
2023-05-17 14:40:00,52.21,52.22,52.12,52.13,22571.0,51.7927,51.8026,51.7034,51.7133,22571.0
2023-05-17 14:45:00,52.13,52.22,52.07,52.21,40195.0,51.7133,51.8026,51.6538,51.7927,40195.0
2023-05-17 14:50:00,52.22,52.22,52.1,52.14,54956.0,51.8026,51.8026,51.6836,51.7232,54956.0
2023-05-17 14:55:00,52.13,52.13,52.07,52.08,30558.0,51.7133,51.7133,51.6538,51.6637,30558.0
2023-05-17 15:00:00,52.09,52.2,52.02,52.19,30382.0,51.6736,51.7828,51.6042,51.7728,30382.0
2023-05-17 15:05:00,52.19,52.28,52.19,52.28,41993.0,51.7728,51.8621,51.7728,51.8621,41993.0
2023-05-17 15:10:00,52.27,52.33,52.27,52.3,43038.0,51.8522,51.9117,51.8522,51.882,43038.0
2023-05-17 15:15:00,52.3,52.34,52.27,52.28,90081.0,51.882,51.9216,51.8522,51.8621,90081.0
2023-05-17 15:20:00,52.27,52.3,52.16,52.19,35131.0,51.8522,51.882,51.7431,51.7728,35131.0
2023-05-17 15:25:00,52.18,52.21,52.13,52.16,19556.0,51.7629,51.7927,51.7133,51.7431,19556.0
2023-05-17 15:30:00,52.15,52.24,52.15,52.15,29095.0,51.7332,51.8224,51.7332,51.7332,29095.0
2023-05-17 15:35:00,52.15,52.18,52.1,52.14,74649.0,51.7332,51.7629,51.6836,51.7232,74649.0
2023-05-17 15:40:00,52.13,52.24,52.12,52.22,77804.0,51.7133,51.8224,51.7034,51.8026,77804.0
2023-05-17 15:45:00,52.21,52.33,52.2,52.31,47863.0,51.7927,51.9117,51.7828,51.8919,47863.0
2023-05-17 15:50:00,52.31,52.34,52.23,52.29,84998.0,51.8919,51.9216,51.8125,51.872,84998.0
2023-05-17 15:55:00,52.27,52.32,52.16,52.23,138143.0,51.8522,51.9018,51.7431,51.8125,138143.0
2023-05-18 09:30:00,52.31,52.52,52.31,52.48,88842.0,51.8919,52.1002,51.8919,52.0605,88842.0
2023-05-18 09:35:00,52.48,52.72,52.48,52.71,97443.0,52.0605,52.2986,52.0605,52.2887,97443.0
2023-05-18 09:40:00,52.7,52.74,52.6,52.67,61881.0,52.2788,52.3184,52.1796,52.249,61881.0
2023-05-18 09:45:00,52.69,52.76,52.64,52.66,41887.0,52.2688,52.3383,52.2192,52.2391,41887.0
2023-05-18 09:50:00,52.65,52.73,52.61,52.68,35862.0,52.2292,52.3085,52.1895,52.2589,35862.0
2023-05-18 09:55:00,52.67,52.79,52.65,52.75,92521.0,52.249,52.368,52.2292,52.3284,92521.0
2023-05-18 10:00:00,52.78,52.78,52.66,52.72,28503.0,52.3581,52.3581,52.2391,52.2986,28503.0
2023-05-18 10:05:00,52.74,52.93,52.73,52.9,64400.0,52.3184,52.5069,52.3085,52.4772,64400.0
2023-05-18 10:10:00,52.91,52.98,52.87,52.88,28612.0,52.4871,52.5565,52.4474,52.4573,28612.0
2023-05-18 10:15:00,52.9,53.0,52.85,52.97,44665.0,52.4772,52.5764,52.4276,52.5466,44665.0
2023-05-18 10:20:00,52.99,53.18,52.98,53.16,62618.0,52.5664,52.7549,52.5565,52.7351,62618.0
2023-05-18 10:25:00,53.16,53.24,53.11,53.22,42624.0,52.7351,52.8144,52.6855,52.7946,42624.0
2023-05-18 10:30:00,53.23,53.36,53.22,53.33,85077.0,52.8045,52.9335,52.7946,52.9037,85077.0
2023-05-18 10:35:00,53.34,53.34,53.25,53.31,49587.0,52.9136,52.9136,52.8244,52.8839,49587.0
2023-05-18 10:40:00,53.31,53.32,53.12,53.15,37783.0,52.8839,52.8938,52.6954,52.7252,37783.0
2023-05-18 10:45:00,53.14,53.3,53.11,53.3,31262.0,52.7152,52.874,52.6855,52.874,31262.0
2023-05-18 10:50:00,53.29,53.3,53.19,53.28,28766.0,52.864,52.874,52.7648,52.8541,28766.0
2023-05-18 10:55:00,53.27,53.3,53.22,53.3,19253.0,52.8442,52.874,52.7946,52.874,19253.0
2023-05-18 11:00:00,53.31,53.53,53.29,53.53,52524.0,52.8839,53.1021,52.864,53.1021,52524.0
2023-05-18 11:05:00,53.54,53.59,53.5,53.59,44628.0,53.112,53.1616,53.0724,53.1616,44628.0
2023-05-18 11:10:00,53.6,53.61,53.48,53.5,54595.0,53.1716,53.1815,53.0525,53.0724,54595.0
2023-05-18 11:15:00,53.51,53.55,53.49,53.51,37311.0,53.0823,53.122,53.0624,53.0823,37311.0
2023-05-18 11:20:00,53.51,53.55,53.45,53.54,24295.0,53.0823,53.122,53.0228,53.112,24295.0
2023-05-18 11:25:00,53.5,53.62,53.47,53.57,27677.0,53.0724,53.1914,53.0426,53.1418,27677.0
2023-05-18 11:30:00,53.58,53.59,53.52,53.55,30937.0,53.1517,53.1616,53.0922,53.122,30937.0
2023-05-18 11:35:00,53.55,53.65,53.52,53.59,30148.0,53.122,53.2212,53.0922,53.1616,30148.0
2023-05-18 11:40:00,53.59,53.69,53.58,53.67,28272.0,53.1616,53.2608,53.1517,53.241,28272.0
2023-05-18 11:45:00,53.65,53.83,53.65,53.78,74875.0,53.2212,53.3997,53.2212,53.3501,74875.0
2023-05-18 11:50:00,53.79,53.84,53.77,53.83,48310.0,53.36,53.4096,53.3402,53.3997,48310.0
2023-05-18 11:55:00,53.83,53.84,53.52,53.61,124481.0,53.3997,53.4096,53.0922,53.1815,124481.0
2023-05-18 12:00:00,53.6,53.61,53.56,53.6,19922.0,53.1716,53.1815,53.1319,53.1716,19922.0
2023-05-18 12:05:00,53.61,53.61,53.4,53.49,70221.0,53.1815,53.1815,52.9732,53.0624,70221.0
2023-05-18 12:10:00,53.48,53.6,53.35,53.35,97935.0,53.0525,53.1716,52.9236,52.9236,97935.0
2023-05-18 12:15:00,53.32,53.45,53.26,53.37,31191.0,52.8938,53.0228,52.8343,52.9434,31191.0
2023-05-18 12:20:00,53.36,53.36,53.27,53.35,53833.0,52.9335,52.9335,52.8442,52.9236,53833.0
2023-05-18 12:25:00,53.36,53.36,53.23,53.29,38497.0,52.9335,52.9335,52.8045,52.864,38497.0
2023-05-18 12:30:00,53.3,53.37,53.27,53.35,26802.0,52.874,52.9434,52.8442,52.9236,26802.0
2023-05-18 12:35:00,53.35,53.39,53.28,53.33,26707.0,52.9236,52.9632,52.8541,52.9037,26707.0
2023-05-18 12:40:00,53.33,53.35,53.24,53.35,37479.0,52.9037,52.9236,52.8144,52.9236,37479.0
2023-05-18 12:45:00,53.35,53.37,53.28,53.35,22450.0,52.9236,52.9434,52.8541,52.9236,22450.0
2023-05-18 12:50:00,53.35,53.41,53.3,53.38,15079.0,52.9236,52.9831,52.874,52.9533,15079.0
2023-05-18 12:55:00,53.39,53.39,53.25,53.36,44617.0,52.9632,52.9632,52.8244,52.9335,44617.0
2023-05-18 13:00:00,53.36,53.47,53.36,53.46,41268.0,52.9335,53.0426,52.9335,53.0327,41268.0
2023-05-18 13:05:00,53.46,53.51,53.44,53.5,25905.0,53.0327,53.0823,53.0128,53.0724,25905.0
2023-05-18 13:10:00,53.48,53.5,53.39,53.42,16976.0,53.0525,53.0724,52.9632,52.993,16976.0
2023-05-18 13:15:00,53.43,53.57,53.43,53.57,20715.0,53.0029,53.1418,53.0029,53.1418,20715.0
2023-05-18 13:20:00,53.57,53.64,53.55,53.64,31349.0,53.1418,53.2112,53.122,53.2112,31349.0
2023-05-18 13:25:00,53.63,53.71,53.41,53.41,177055.0,53.2013,53.2807,52.9831,52.9831,177055.0
2023-05-18 13:30:00,53.41,53.53,53.38,53.5,23094.0,52.9831,53.1021,52.9533,53.0724,23094.0
2023-05-18 13:35:00,53.51,53.54,53.42,53.43,17658.0,53.0823,53.112,52.993,53.0029,17658.0
2023-05-18 13:40:00,53.4,53.47,53.35,53.35,11100.0,52.9732,53.0426,52.9236,52.9236,11100.0
2023-05-18 13:45:00,53.33,53.39,53.26,53.37,20102.0,52.9037,52.9632,52.8343,52.9434,20102.0
2023-05-18 13:50:00,53.36,53.36,53.26,53.27,9713.0,52.9335,52.9335,52.8343,52.8442,9713.0
2023-05-18 13:55:00,53.26,53.26,53.15,53.18,28070.0,52.8343,52.8343,52.7252,52.7549,28070.0
2023-05-18 14:00:00,53.17,53.21,53.14,53.16,20737.0,52.745,52.7847,52.7152,52.7351,20737.0
2023-05-18 14:05:00,53.15,53.2,53.09,53.14,21543.0,52.7252,52.7748,52.6656,52.7152,21543.0
2023-05-18 14:10:00,53.16,53.18,53.11,53.18,8062.0,52.7351,52.7549,52.6855,52.7549,8062.0
2023-05-18 14:15:00,53.17,53.31,53.17,53.31,38682.0,52.745,52.8839,52.745,52.8839,38682.0
2023-05-18 14:20:00,53.32,53.37,53.31,53.36,16315.0,52.8938,52.9434,52.8839,52.9335,16315.0
2023-05-18 14:25:00,53.38,53.39,53.33,53.33,25639.0,52.9533,52.9632,52.9037,52.9037,25639.0
2023-05-18 14:30:00,53.34,53.4,53.34,53.38,10415.0,52.9136,52.9732,52.9136,52.9533,10415.0
2023-05-18 14:35:00,53.38,53.44,53.35,53.44,14038.0,52.9533,53.0128,52.9236,53.0128,14038.0
2023-05-18 14:40:00,53.45,53.45,53.39,53.42,20014.0,53.0228,53.0228,52.9632,52.993,20014.0
2023-05-18 14:45:00,53.44,53.53,53.43,53.53,29090.0,53.0128,53.1021,53.0029,53.1021,29090.0
2023-05-18 14:50:00,53.53,53.56,53.47,53.48,28271.0,53.1021,53.1319,53.0426,53.0525,28271.0
2023-05-18 14:55:00,53.47,53.54,53.46,53.53,12679.0,53.0426,53.112,53.0327,53.1021,12679.0
2023-05-18 15:00:00,53.55,53.59,53.49,53.51,66133.0,53.122,53.1616,53.0624,53.0823,66133.0
2023-05-18 15:05:00,53.5,53.57,53.46,53.57,21210.0,53.0724,53.1418,53.0327,53.1418,21210.0
2023-05-18 15:10:00,53.59,53.64,53.59,53.63,28047.0,53.1616,53.2112,53.1616,53.2013,28047.0
2023-05-18 15:15:00,53.61,53.84,53.61,53.82,53013.0,53.1815,53.4096,53.1815,53.3898,53013.0
2023-05-18 15:20:00,53.82,53.84,53.67,53.7,25738.0,53.3898,53.4096,53.241,53.2708,25738.0
2023-05-18 15:25:00,53.7,53.77,53.66,53.77,31188.0,53.2708,53.3402,53.2311,53.3402,31188.0
2023-05-18 15:30:00,53.79,53.82,53.75,53.81,38635.0,53.36,53.3898,53.3204,53.3799,38635.0
2023-05-18 15:35:00,53.8,53.82,53.75,53.79,55680.0,53.37,53.3898,53.3204,53.36,55680.0
2023-05-18 15:40:00,53.78,54.0,53.77,53.98,102233.0,53.3501,53.5684,53.3402,53.5485,102233.0
2023-05-18 15:45:00,53.97,54.07,53.97,54.03,114465.0,53.5386,53.6378,53.5386,53.5981,114465.0
2023-05-18 15:50:00,54.04,54.19,54.03,54.06,261955.0,53.6081,53.7569,53.5981,53.6279,261955.0
2023-05-18 15:55:00,54.05,54.16,54.01,54.11,363978.0,53.618,53.7271,53.5783,53.6775,363978.0
2023-05-19 09:30:00,54.18,54.23,54.11,54.2,316487.0,53.7469,53.7965,53.6775,53.7668,316487.0
2023-05-19 09:35:00,54.2,54.28,54.12,54.23,28801.0,53.7668,53.8461,53.6874,53.7965,28801.0
2023-05-19 09:40:00,54.23,54.41,54.22,54.29,99105.0,53.7965,53.9751,53.7866,53.8561,99105.0
2023-05-19 09:45:00,54.29,54.29,54.09,54.09,37136.0,53.8561,53.8561,53.6577,53.6577,37136.0
2023-05-19 09:50:00,54.08,54.14,54.02,54.02,52113.0,53.6477,53.7073,53.5882,53.5882,52113.0
2023-05-19 09:55:00,54.02,54.16,54.02,54.15,45187.0,53.5882,53.7271,53.5882,53.7172,45187.0
2023-05-19 10:00:00,54.14,54.14,53.89,53.96,49767.0,53.7073,53.7073,53.4593,53.5287,49767.0
2023-05-19 10:05:00,53.97,54.04,53.9,54.02,30930.0,53.5386,53.6081,53.4692,53.5882,30930.0
2023-05-19 10:10:00,54.04,54.13,53.92,54.08,65262.0,53.6081,53.6973,53.489,53.6477,65262.0
2023-05-19 10:15:00,54.08,54.19,54.07,54.18,48824.0,53.6477,53.7569,53.6378,53.7469,48824.0
2023-05-19 10:20:00,54.19,54.28,54.19,54.25,56863.0,53.7569,53.8461,53.7569,53.8164,56863.0
2023-05-19 10:25:00,54.26,54.28,54.15,54.16,41464.0,53.8263,53.8461,53.7172,53.7271,41464.0
2023-05-19 10:30:00,54.17,54.24,54.14,54.24,15186.0,53.737,53.8065,53.7073,53.8065,15186.0
2023-05-19 10:35:00,54.24,54.24,54.03,54.18,65439.0,53.8065,53.8065,53.5981,53.7469,65439.0
2023-05-19 10:40:00,54.17,54.17,54.0,54.08,46068.0,53.737,53.737,53.5684,53.6477,46068.0
2023-05-19 10:45:00,54.06,54.06,53.93,53.96,67441.0,53.6279,53.6279,53.4989,53.5287,67441.0
2023-05-19 10:50:00,53.99,54.04,53.93,53.98,45803.0,53.5585,53.6081,53.4989,53.5485,45803.0
2023-05-19 10:55:00,53.98,54.03,53.9,54.03,13265.0,53.5485,53.5981,53.4692,53.5981,13265.0
2023-05-19 11:00:00,54.04,54.11,54.02,54.11,26937.0,53.6081,53.6775,53.5882,53.6775,26937.0
2023-05-19 11:05:00,54.12,54.12,53.95,53.97,36999.0,53.6874,53.6874,53.5188,53.5386,36999.0
2023-05-19 11:10:00,53.96,54.07,53.87,54.01,88049.0,53.5287,53.6378,53.4394,53.5783,88049.0
2023-05-19 11:15:00,54.01,54.1,53.85,54.0,55542.0,53.5783,53.6676,53.4196,53.5684,55542.0
2023-05-19 11:20:00,54.04,54.17,54.01,54.04,25808.0,53.6081,53.737,53.5783,53.6081,25808.0
2023-05-19 11:25:00,54.07,54.16,53.84,53.84,27550.0,53.6378,53.7271,53.4096,53.4096,27550.0
2023-05-19 11:30:00,53.82,53.87,53.7,53.78,76516.0,53.3898,53.4394,53.2708,53.3501,76516.0
2023-05-19 11:35:00,53.76,53.8,53.58,53.66,33414.0,53.3303,53.37,53.1517,53.2311,33414.0
2023-05-19 11:40:00,53.66,53.8,53.6,53.8,66577.0,53.2311,53.37,53.1716,53.37,66577.0
2023-05-19 11:45:00,53.79,53.99,53.78,53.94,37007.0,53.36,53.5585,53.3501,53.5089,37007.0
2023-05-19 11:50:00,53.96,53.97,53.88,53.92,23322.0,53.5287,53.5386,53.4493,53.489,23322.0
2023-05-19 11:55:00,53.92,54.06,53.84,53.88,133901.0,53.489,53.6279,53.4096,53.4493,133901.0
2023-05-19 12:00:00,53.88,53.97,53.77,53.83,32194.0,53.4493,53.5386,53.3402,53.3997,32194.0
2023-05-19 12:05:00,53.85,53.88,53.74,53.8,34368.0,53.4196,53.4493,53.3104,53.37,34368.0
2023-05-19 12:10:00,53.79,53.82,53.74,53.74,21590.0,53.36,53.3898,53.3104,53.3104,21590.0
2023-05-19 12:15:00,53.73,53.93,53.67,53.92,48698.0,53.3005,53.4989,53.241,53.489,48698.0
2023-05-19 12:20:00,53.92,53.99,53.88,53.9,36971.0,53.489,53.5585,53.4493,53.4692,36971.0
2023-05-19 12:25:00,53.91,53.92,53.78,53.79,10701.0,53.4791,53.489,53.3501,53.36,10701.0
2023-05-19 12:30:00,53.77,53.77,53.6,53.61,21151.0,53.3402,53.3402,53.1716,53.1815,21151.0
2023-05-19 12:35:00,53.58,53.78,53.57,53.78,31058.0,53.1517,53.3501,53.1418,53.3501,31058.0
2023-05-19 12:40:00,53.77,53.81,53.73,53.79,11554.0,53.3402,53.3799,53.3005,53.36,11554.0
2023-05-19 12:45:00,53.8,53.86,53.75,53.8,40890.0,53.37,53.4295,53.3204,53.37,40890.0
2023-05-19 12:50:00,53.8,53.87,53.76,53.87,9313.0,53.37,53.4394,53.3303,53.4394,9313.0
2023-05-19 12:55:00,53.85,53.88,53.77,53.79,19506.0,53.4196,53.4493,53.3402,53.36,19506.0
2023-05-19 13:00:00,53.82,53.87,53.76,53.85,25463.0,53.3898,53.4394,53.3303,53.4196,25463.0
2023-05-19 13:05:00,53.86,53.94,53.81,53.82,19151.0,53.4295,53.5089,53.3799,53.3898,19151.0
2023-05-19 13:10:00,53.82,53.85,53.75,53.85,5962.0,53.3898,53.4196,53.3204,53.4196,5962.0
2023-05-19 13:15:00,53.83,53.92,53.83,53.9,8689.0,53.3997,53.489,53.3997,53.4692,8689.0
2023-05-19 13:20:00,53.89,53.98,53.87,53.98,3655.0,53.4593,53.5485,53.4394,53.5485,3655.0
2023-05-19 13:25:00,53.98,53.98,53.86,53.93,11554.0,53.5485,53.5485,53.4295,53.4989,11554.0
2023-05-19 13:30:00,53.95,53.95,53.87,53.92,6587.0,53.5188,53.5188,53.4394,53.489,6587.0
2023-05-19 13:35:00,53.9,53.9,53.83,53.88,54914.0,53.4692,53.4692,53.3997,53.4493,54914.0
2023-05-19 13:40:00,53.88,53.91,53.79,53.85,56356.0,53.4493,53.4791,53.36,53.4196,56356.0
2023-05-19 13:45:00,53.83,53.87,53.78,53.78,28155.0,53.3997,53.4394,53.3501,53.3501,28155.0
2023-05-19 13:50:00,53.79,53.82,53.74,53.81,14819.0,53.36,53.3898,53.3104,53.3799,14819.0
2023-05-19 13:55:00,53.8,53.82,53.72,53.72,5802.0,53.37,53.3898,53.2906,53.2906,5802.0
2023-05-19 14:00:00,53.71,53.74,53.65,53.68,31593.0,53.2807,53.3104,53.2212,53.2509,31593.0
2023-05-19 14:05:00,53.69,53.72,53.64,53.66,15619.0,53.2608,53.2906,53.2112,53.2311,15619.0
2023-05-19 14:10:00,53.66,53.67,53.61,53.63,11788.0,53.2311,53.241,53.1815,53.2013,11788.0
2023-05-19 14:15:00,53.62,53.73,53.52,53.72,50336.0,53.1914,53.3005,53.0922,53.2906,50336.0
2023-05-19 14:20:00,53.72,53.78,53.72,53.78,36462.0,53.2906,53.3501,53.2906,53.3501,36462.0
2023-05-19 14:25:00,53.77,53.77,53.62,53.62,16593.0,53.3402,53.3402,53.1914,53.1914,16593.0
2023-05-19 14:30:00,53.62,53.65,53.57,53.63,15067.0,53.1914,53.2212,53.1418,53.2013,15067.0
2023-05-19 14:35:00,53.62,53.7,53.6,53.68,21099.0,53.1914,53.2708,53.1716,53.2509,21099.0
2023-05-19 14:40:00,53.66,53.7,53.63,53.68,258211.0,53.2311,53.2708,53.2013,53.2509,258211.0
2023-05-19 14:45:00,53.67,53.67,53.55,53.58,71312.0,53.241,53.241,53.122,53.1517,71312.0
2023-05-19 14:50:00,53.59,53.76,53.59,53.73,15783.0,53.1616,53.3303,53.1616,53.3005,15783.0
2023-05-19 14:55:00,53.73,53.81,53.73,53.8,22161.0,53.3005,53.3799,53.3005,53.37,22161.0
2023-05-19 15:00:00,53.78,53.82,53.75,53.76,17459.0,53.3501,53.3898,53.3204,53.3303,17459.0
2023-05-19 15:05:00,53.76,53.78,53.67,53.71,14145.0,53.3303,53.3501,53.241,53.2807,14145.0
2023-05-19 15:10:00,53.73,53.82,53.72,53.82,27518.0,53.3005,53.3898,53.2906,53.3898,27518.0
2023-05-19 15:15:00,53.82,53.85,53.8,53.81,24695.0,53.3898,53.4196,53.37,53.3799,24695.0
2023-05-19 15:20:00,53.81,53.81,53.72,53.78,35108.0,53.3799,53.3799,53.2906,53.3501,35108.0
2023-05-19 15:25:00,53.8,53.81,53.7,53.71,35680.0,53.37,53.3799,53.2708,53.2807,35680.0
2023-05-19 15:30:00,53.71,53.75,53.69,53.71,20005.0,53.2807,53.3204,53.2608,53.2807,20005.0
2023-05-19 15:35:00,53.73,53.84,53.72,53.81,32373.0,53.3005,53.4096,53.2906,53.3799,32373.0
2023-05-19 15:40:00,53.81,53.87,53.79,53.86,52388.0,53.3799,53.4394,53.36,53.4295,52388.0
2023-05-19 15:45:00,53.86,53.88,53.78,53.83,35632.0,53.4295,53.4493,53.3501,53.3997,35632.0
2023-05-19 15:50:00,53.82,53.91,53.78,53.9,48809.0,53.3898,53.4791,53.3501,53.4692,48809.0
2023-05-19 15:55:00,53.9,53.91,53.84,53.85,136339.0,53.4692,53.4791,53.4096,53.4196,136339.0
2023-05-22 09:30:00,53.78,54.08,53.77,54.06,174258.0,53.3501,53.6477,53.3402,53.6279,174258.0
2023-05-22 09:35:00,54.08,54.22,54.02,54.15,249487.0,53.6477,53.7866,53.5882,53.7172,249487.0
2023-05-22 09:40:00,54.17,54.36,54.16,54.25,72338.0,53.737,53.9255,53.7271,53.8164,72338.0
2023-05-22 09:45:00,54.26,54.43,54.17,54.39,44597.0,53.8263,53.9949,53.737,53.9553,44597.0
2023-05-22 09:50:00,54.42,54.54,54.42,54.48,70765.0,53.985,54.1041,53.985,54.0445,70765.0
2023-05-22 09:55:00,54.46,54.52,54.37,54.41,39306.0,54.0247,54.0842,53.9354,53.9751,39306.0
2023-05-22 10:00:00,54.4,54.48,54.27,54.31,42285.0,53.9652,54.0445,53.8362,53.8759,42285.0
2023-05-22 10:05:00,54.3,54.32,53.89,53.99,130872.0,53.866,53.8858,53.4593,53.5585,130872.0
2023-05-22 10:10:00,53.98,54.26,53.97,54.22,168900.0,53.5485,53.8263,53.5386,53.7866,168900.0
2023-05-22 10:15:00,54.22,54.33,54.16,54.3,39788.0,53.7866,53.8957,53.7271,53.866,39788.0
2023-05-22 10:20:00,54.3,54.36,54.23,54.32,28983.0,53.866,53.9255,53.7965,53.8858,28983.0
2023-05-22 10:25:00,54.31,54.33,54.21,54.22,61761.0,53.8759,53.8957,53.7767,53.7866,61761.0
2023-05-22 10:30:00,54.22,54.3,54.19,54.22,16601.0,53.7866,53.866,53.7569,53.7866,16601.0
2023-05-22 10:35:00,54.25,54.29,54.23,54.28,14168.0,53.8164,53.8561,53.7965,53.8461,14168.0
2023-05-22 10:40:00,54.25,54.27,54.12,54.16,9965.0,53.8164,53.8362,53.6874,53.7271,9965.0
2023-05-22 10:45:00,54.15,54.2,54.06,54.16,26114.0,53.7172,53.7668,53.6279,53.7271,26114.0
2023-05-22 10:50:00,54.15,54.17,54.04,54.08,14535.0,53.7172,53.737,53.6081,53.6477,14535.0
2023-05-22 10:55:00,54.1,54.26,54.02,54.24,41655.0,53.6676,53.8263,53.5882,53.8065,41655.0
2023-05-22 11:00:00,54.27,54.3,54.21,54.27,34791.0,53.8362,53.866,53.7767,53.8362,34791.0
2023-05-22 11:05:00,54.28,54.34,54.24,54.26,18295.0,53.8461,53.9057,53.8065,53.8263,18295.0
2023-05-22 11:10:00,54.28,54.29,54.23,54.24,9035.0,53.8461,53.8561,53.7965,53.8065,9035.0
2023-05-22 11:15:00,54.23,54.3,54.23,54.29,8865.0,53.7965,53.866,53.7965,53.8561,8865.0
2023-05-22 11:20:00,54.27,54.38,54.26,54.38,30270.0,53.8362,53.9453,53.8263,53.9453,30270.0
2023-05-22 11:25:00,54.36,54.37,54.26,54.29,7607.0,53.9255,53.9354,53.8263,53.8561,7607.0
2023-05-22 11:30:00,54.27,54.34,54.22,54.24,19002.0,53.8362,53.9057,53.7866,53.8065,19002.0
2023-05-22 11:35:00,54.22,54.26,54.12,54.16,12126.0,53.7866,53.8263,53.6874,53.7271,12126.0
2023-05-22 11:40:00,54.16,54.18,54.1,54.1,7645.0,53.7271,53.7469,53.6676,53.6676,7645.0
2023-05-22 11:45:00,54.11,54.11,54.04,54.08,9032.0,53.6775,53.6775,53.6081,53.6477,9032.0
2023-05-22 11:50:00,54.07,54.14,54.07,54.12,15822.0,53.6378,53.7073,53.6378,53.6874,15822.0
2023-05-22 11:55:00,54.12,54.18,54.12,54.14,6688.0,53.6874,53.7469,53.6874,53.7073,6688.0
2023-05-22 12:00:00,54.15,54.18,54.13,54.17,15569.0,53.7172,53.7469,53.6973,53.737,15569.0
2023-05-22 12:05:00,54.18,54.2,54.15,54.2,8659.0,53.7469,53.7668,53.7172,53.7668,8659.0
2023-05-22 12:10:00,54.2,54.27,54.2,54.26,9713.0,53.7668,53.8362,53.7668,53.8263,9713.0
2023-05-22 12:15:00,54.24,54.25,54.16,54.22,24418.0,53.8065,53.8164,53.7271,53.7866,24418.0
2023-05-22 12:20:00,54.21,54.21,54.06,54.1,11119.0,53.7767,53.7767,53.6279,53.6676,11119.0
2023-05-22 12:25:00,54.1,54.18,54.05,54.06,10756.0,53.6676,53.7469,53.618,53.6279,10756.0
2023-05-22 12:30:00,54.05,54.09,53.98,54.03,18441.0,53.618,53.6577,53.5485,53.5981,18441.0
2023-05-22 12:35:00,54.04,54.11,54.04,54.06,12174.0,53.6081,53.6775,53.6081,53.6279,12174.0
2023-05-22 12:40:00,54.09,54.12,54.07,54.11,10502.0,53.6577,53.6874,53.6378,53.6775,10502.0
2023-05-22 12:45:00,54.11,54.13,54.09,54.11,3526.0,53.6775,53.6973,53.6577,53.6775,3526.0
2023-05-22 12:50:00,54.11,54.14,54.1,54.14,2393.0,53.6775,53.7073,53.6676,53.7073,2393.0
2023-05-22 12:55:00,54.12,54.16,54.12,54.16,6647.0,53.6874,53.7271,53.6874,53.7271,6647.0
2023-05-22 13:00:00,54.17,54.23,54.15,54.17,29641.0,53.737,53.7965,53.7172,53.737,29641.0
2023-05-22 13:05:00,54.15,54.25,54.15,54.19,7340.0,53.7172,53.8164,53.7172,53.7569,7340.0
2023-05-22 13:10:00,54.21,54.24,54.03,54.07,126921.0,53.7767,53.8065,53.5981,53.6378,126921.0
2023-05-22 13:15:00,54.04,54.12,53.96,54.12,24555.0,53.6081,53.6874,53.5287,53.6874,24555.0
2023-05-22 13:20:00,54.14,54.21,54.1,54.2,17593.0,53.7073,53.7767,53.6676,53.7668,17593.0
2023-05-22 13:25:00,54.21,54.25,54.2,54.23,11839.0,53.7767,53.8164,53.7668,53.7965,11839.0
2023-05-22 13:30:00,54.23,54.29,54.22,54.27,15852.0,53.7965,53.8561,53.7866,53.8362,15852.0
2023-05-22 13:35:00,54.27,54.31,54.25,54.3,9741.0,53.8362,53.8759,53.8164,53.866,9741.0
2023-05-22 13:40:00,54.3,54.36,54.29,54.32,30430.0,53.866,53.9255,53.8561,53.8858,30430.0
2023-05-22 13:45:00,54.32,54.33,54.26,54.29,20584.0,53.8858,53.8957,53.8263,53.8561,20584.0
2023-05-22 13:50:00,54.28,54.29,54.25,54.25,5781.0,53.8461,53.8561,53.8164,53.8164,5781.0
2023-05-22 13:55:00,54.24,54.3,54.21,54.22,12967.0,53.8065,53.866,53.7767,53.7866,12967.0
2023-05-22 14:00:00,54.21,54.27,54.2,54.25,10250.0,53.7767,53.8362,53.7668,53.8164,10250.0
2023-05-22 14:05:00,54.25,54.26,54.22,54.26,16575.0,53.8164,53.8263,53.7866,53.8263,16575.0
2023-05-22 14:10:00,54.24,54.25,54.19,54.2,10771.0,53.8065,53.8164,53.7569,53.7668,10771.0
2023-05-22 14:15:00,54.21,54.3,54.19,54.27,13624.0,53.7767,53.866,53.7569,53.8362,13624.0
2023-05-22 14:20:00,54.28,54.3,54.27,54.27,12885.0,53.8461,53.866,53.8362,53.8362,12885.0
2023-05-22 14:25:00,54.27,54.35,54.26,54.34,12253.0,53.8362,53.9156,53.8263,53.9057,12253.0
2023-05-22 14:30:00,54.35,54.37,54.32,54.36,18561.0,53.9156,53.9354,53.8858,53.9255,18561.0
2023-05-22 14:35:00,54.33,54.33,54.29,54.3,9464.0,53.8957,53.8957,53.8561,53.866,9464.0
2023-05-22 14:40:00,54.32,54.37,54.31,54.37,18618.0,53.8858,53.9354,53.8759,53.9354,18618.0
2023-05-22 14:45:00,54.37,54.37,54.33,54.37,24365.0,53.9354,53.9354,53.8957,53.9354,24365.0
2023-05-22 14:50:00,54.39,54.51,54.39,54.42,45625.0,53.9553,54.0743,53.9553,53.985,45625.0
2023-05-22 14:55:00,54.41,54.41,54.27,54.36,22831.0,53.9751,53.9751,53.8362,53.9255,22831.0
2023-05-22 15:00:00,54.38,54.39,54.34,54.36,19504.0,53.9453,53.9553,53.9057,53.9255,19504.0
2023-05-22 15:05:00,54.35,54.39,54.31,54.32,12136.0,53.9156,53.9553,53.8759,53.8858,12136.0
2023-05-22 15:10:00,54.32,54.37,54.3,54.36,7965.0,53.8858,53.9354,53.866,53.9255,7965.0
2023-05-22 15:15:00,54.36,54.38,54.32,54.36,31079.0,53.9255,53.9453,53.8858,53.9255,31079.0
2023-05-22 15:20:00,54.34,54.34,54.26,54.27,17986.0,53.9057,53.9057,53.8263,53.8362,17986.0
2023-05-22 15:25:00,54.27,54.27,54.15,54.22,14376.0,53.8362,53.8362,53.7172,53.7866,14376.0
2023-05-22 15:30:00,54.22,54.24,54.19,54.19,17819.0,53.7866,53.8065,53.7569,53.7569,17819.0
2023-05-22 15:35:00,54.17,54.17,54.08,54.13,36915.0,53.737,53.737,53.6477,53.6973,36915.0
2023-05-22 15:40:00,54.13,54.18,54.13,54.16,15452.0,53.6973,53.7469,53.6973,53.7271,15452.0
2023-05-22 15:45:00,54.17,54.22,54.11,54.11,25833.0,53.737,53.7866,53.6775,53.6775,25833.0
2023-05-22 15:50:00,54.11,54.19,54.07,54.16,383988.0,53.6775,53.7569,53.6378,53.7271,383988.0
2023-05-22 15:55:00,54.16,54.23,54.13,54.22,198663.0,53.7271,53.7965,53.6973,53.7866,198663.0
2023-05-23 09:30:00,53.67,53.9,53.59,53.85,107536.0,53.241,53.4692,53.1616,53.4196,107536.0
2023-05-23 09:35:00,53.84,53.92,53.73,53.81,36881.0,53.4096,53.489,53.3005,53.3799,36881.0
2023-05-23 09:40:00,53.82,53.93,53.8,53.8,52118.0,53.3898,53.4989,53.37,53.37,52118.0
2023-05-23 09:45:00,53.77,53.91,53.76,53.89,24024.0,53.3402,53.4791,53.3303,53.4593,24024.0
2023-05-23 09:50:00,53.88,53.98,53.83,53.96,38059.0,53.4493,53.5485,53.3997,53.5287,38059.0
2023-05-23 09:55:00,53.96,54.0,53.88,53.91,49063.0,53.5287,53.5684,53.4493,53.4791,49063.0
2023-05-23 10:00:00,53.93,54.02,53.88,53.88,63214.0,53.4989,53.5882,53.4493,53.4493,63214.0
2023-05-23 10:05:00,53.86,53.97,53.8,53.95,19693.0,53.4295,53.5386,53.37,53.5188,19693.0
2023-05-23 10:10:00,53.96,53.96,53.85,53.86,5915.0,53.5287,53.5287,53.4196,53.4295,5915.0
2023-05-23 10:15:00,53.86,53.93,53.73,53.93,25933.0,53.4295,53.4989,53.3005,53.4989,25933.0
2023-05-23 10:20:00,53.94,53.94,53.82,53.84,32819.0,53.5089,53.5089,53.3898,53.4096,32819.0
2023-05-23 10:25:00,53.83,53.87,53.81,53.85,12927.0,53.3997,53.4394,53.3799,53.4196,12927.0
2023-05-23 10:30:00,53.82,53.86,53.74,53.83,23390.0,53.3898,53.4295,53.3104,53.3997,23390.0
2023-05-23 10:35:00,53.83,53.91,53.78,53.91,18760.0,53.3997,53.4791,53.3501,53.4791,18760.0
2023-05-23 10:40:00,53.89,53.91,53.82,53.89,11596.0,53.4593,53.4791,53.3898,53.4593,11596.0
2023-05-23 10:45:00,53.86,53.88,53.81,53.82,27145.0,53.4295,53.4493,53.3799,53.3898,27145.0
2023-05-23 10:50:00,53.82,53.82,53.67,53.76,20913.0,53.3898,53.3898,53.241,53.3303,20913.0
2023-05-23 10:55:00,53.72,53.77,53.7,53.75,18619.0,53.2906,53.3402,53.2708,53.3204,18619.0
2023-05-23 11:00:00,53.77,53.87,53.76,53.83,18745.0,53.3402,53.4394,53.3303,53.3997,18745.0
2023-05-23 11:05:00,53.84,53.93,53.83,53.88,19822.0,53.4096,53.4989,53.3997,53.4493,19822.0
2023-05-23 11:10:00,53.9,53.9,53.81,53.83,34618.0,53.4692,53.4692,53.3799,53.3997,34618.0
2023-05-23 11:15:00,53.84,53.85,53.8,53.8,7658.0,53.4096,53.4196,53.37,53.37,7658.0
2023-05-23 11:20:00,53.8,53.93,53.8,53.92,4036.0,53.37,53.4989,53.37,53.489,4036.0
2023-05-23 11:25:00,53.92,53.96,53.9,53.94,5989.0,53.489,53.5287,53.4692,53.5089,5989.0
2023-05-23 11:30:00,53.92,53.96,53.88,53.91,12638.0,53.489,53.5287,53.4493,53.4791,12638.0
2023-05-23 11:35:00,53.89,53.9,53.85,53.89,4393.0,53.4593,53.4692,53.4196,53.4593,4393.0
2023-05-23 11:40:00,53.91,53.97,53.89,53.96,11455.0,53.4791,53.5386,53.4593,53.5287,11455.0
2023-05-23 11:45:00,53.95,53.98,53.86,53.87,21600.0,53.5188,53.5485,53.4295,53.4394,21600.0
2023-05-23 11:50:00,53.86,53.87,53.8,53.85,29989.0,53.4295,53.4394,53.37,53.4196,29989.0
2023-05-23 11:55:00,53.87,53.95,53.86,53.87,18712.0,53.4394,53.5188,53.4295,53.4394,18712.0
2023-05-23 12:00:00,53.89,53.93,53.81,53.82,35624.0,53.4593,53.4989,53.3799,53.3898,35624.0
2023-05-23 12:05:00,53.83,53.83,53.72,53.79,16443.0,53.3997,53.3997,53.2906,53.36,16443.0
2023-05-23 12:10:00,53.76,53.81,53.7,53.8,13347.0,53.3303,53.3799,53.2708,53.37,13347.0
2023-05-23 12:15:00,53.77,53.81,53.73,53.73,21959.0,53.3402,53.3799,53.3005,53.3005,21959.0
2023-05-23 12:20:00,53.78,53.79,53.75,53.77,11916.0,53.3501,53.36,53.3204,53.3402,11916.0
2023-05-23 12:25:00,53.77,53.77,53.66,53.66,8681.0,53.3402,53.3402,53.2311,53.2311,8681.0
2023-05-23 12:30:00,53.66,53.7,53.6,53.61,7273.0,53.2311,53.2708,53.1716,53.1815,7273.0
2023-05-23 12:35:00,53.59,53.6,53.37,53.44,83209.0,53.1616,53.1716,52.9434,53.0128,83209.0
2023-05-23 12:40:00,53.46,53.46,53.29,53.34,26651.0,53.0327,53.0327,52.864,52.9136,26651.0
2023-05-23 12:45:00,53.32,53.38,53.23,53.26,36130.0,52.8938,52.9533,52.8045,52.8343,36130.0
2023-05-23 12:50:00,53.26,53.38,53.25,53.34,26157.0,52.8343,52.9533,52.8244,52.9136,26157.0
2023-05-23 12:55:00,53.36,53.42,53.35,53.35,24225.0,52.9335,52.993,52.9236,52.9236,24225.0
2023-05-23 13:00:00,53.37,53.39,53.33,53.33,20926.0,52.9434,52.9632,52.9037,52.9037,20926.0
2023-05-23 13:05:00,53.32,53.49,53.3,53.48,10004.0,52.8938,53.0624,52.874,53.0525,10004.0
2023-05-23 13:10:00,53.5,53.52,53.47,53.49,17855.0,53.0724,53.0922,53.0426,53.0624,17855.0
2023-05-23 13:15:00,53.51,53.55,53.5,53.54,22682.0,53.0823,53.122,53.0724,53.112,22682.0
2023-05-23 13:20:00,53.54,53.54,53.46,53.52,7749.0,53.112,53.112,53.0327,53.0922,7749.0
2023-05-23 13:25:00,53.52,53.53,53.29,53.31,47051.0,53.0922,53.1021,52.864,52.8839,47051.0
2023-05-23 13:30:00,53.29,53.29,53.16,53.16,70104.0,52.864,52.864,52.7351,52.7351,70104.0
2023-05-23 13:35:00,53.17,53.28,53.17,53.26,17949.0,52.745,52.8541,52.745,52.8343,17949.0
2023-05-23 13:40:00,53.28,53.35,53.25,53.3,15582.0,52.8541,52.9236,52.8244,52.874,15582.0
2023-05-23 13:45:00,53.34,53.34,53.21,53.21,20397.0,52.9136,52.9136,52.7847,52.7847,20397.0
2023-05-23 13:50:00,53.19,53.25,53.15,53.25,29555.0,52.7648,52.8244,52.7252,52.8244,29555.0
2023-05-23 13:55:00,53.24,53.25,53.19,53.21,21049.0,52.8144,52.8244,52.7648,52.7847,21049.0
2023-05-23 14:00:00,53.2,53.3,53.18,53.27,66148.0,52.7748,52.874,52.7549,52.8442,66148.0
2023-05-23 14:05:00,53.27,53.33,53.22,53.23,33055.0,52.8442,52.9037,52.7946,52.8045,33055.0
2023-05-23 14:10:00,53.23,53.28,53.13,53.18,23846.0,52.8045,52.8541,52.7053,52.7549,23846.0
2023-05-23 14:15:00,53.16,53.2,53.02,53.06,40999.0,52.7351,52.7748,52.5962,52.6359,40999.0
2023-05-23 14:20:00,53.05,53.07,52.77,52.77,105571.0,52.626,52.6458,52.3482,52.3482,105571.0
2023-05-23 14:25:00,52.78,52.94,52.72,52.88,38338.0,52.3581,52.5168,52.2986,52.4573,38338.0
2023-05-23 14:30:00,52.87,53.01,52.85,52.91,16115.0,52.4474,52.5863,52.4276,52.4871,16115.0
2023-05-23 14:35:00,52.93,52.93,52.79,52.83,23931.0,52.5069,52.5069,52.368,52.4077,23931.0
2023-05-23 14:40:00,52.84,52.89,52.78,52.89,13965.0,52.4176,52.4672,52.3581,52.4672,13965.0
2023-05-23 14:45:00,52.88,52.94,52.84,52.88,20333.0,52.4573,52.5168,52.4176,52.4573,20333.0
2023-05-23 14:50:00,52.88,52.98,52.88,52.95,12887.0,52.4573,52.5565,52.4573,52.5268,12887.0
2023-05-23 14:55:00,52.94,52.99,52.92,52.96,10634.0,52.5168,52.5664,52.497,52.5367,10634.0
2023-05-23 15:00:00,52.95,53.0,52.89,52.95,60461.0,52.5268,52.5764,52.4672,52.5268,60461.0
2023-05-23 15:05:00,52.94,52.97,52.82,52.91,35192.0,52.5168,52.5466,52.3978,52.4871,35192.0
2023-05-23 15:10:00,52.92,53.0,52.9,53.0,24721.0,52.497,52.5764,52.4772,52.5764,24721.0
2023-05-23 15:15:00,52.98,52.99,52.73,52.74,12994.0,52.5565,52.5664,52.3085,52.3184,12994.0
2023-05-23 15:20:00,52.74,52.92,52.71,52.92,44781.0,52.3184,52.497,52.2887,52.497,44781.0
2023-05-23 15:25:00,52.93,52.94,52.88,52.94,36722.0,52.5069,52.5168,52.4573,52.5168,36722.0
2023-05-23 15:30:00,52.93,53.01,52.93,52.99,33313.0,52.5069,52.5863,52.5069,52.5664,33313.0
2023-05-23 15:35:00,53.01,53.01,52.92,52.96,29807.0,52.5863,52.5863,52.497,52.5367,29807.0
2023-05-23 15:40:00,52.96,53.01,52.92,53.01,44733.0,52.5367,52.5863,52.497,52.5863,44733.0
2023-05-23 15:45:00,53.01,53.08,52.98,53.04,38782.0,52.5863,52.6557,52.5565,52.616,38782.0
2023-05-23 15:50:00,53.01,53.05,52.89,52.91,48332.0,52.5863,52.626,52.4672,52.4871,48332.0
2023-05-23 15:55:00,52.91,52.93,52.81,52.83,93111.0,52.4871,52.5069,52.3879,52.4077,93111.0
2023-05-24 09:30:00,52.2,52.34,52.04,52.33,168931.0,51.7828,51.9216,51.624,51.9117,168931.0
2023-05-24 09:35:00,52.34,52.42,52.31,52.31,99988.0,51.9216,52.001,51.8919,51.8919,99988.0
2023-05-24 09:40:00,52.31,52.45,52.29,52.3,137194.0,51.8919,52.0308,51.872,51.882,137194.0
2023-05-24 09:45:00,52.3,52.3,52.13,52.24,79105.0,51.882,51.882,51.7133,51.8224,79105.0
2023-05-24 09:50:00,52.23,52.27,52.12,52.14,59868.0,51.8125,51.8522,51.7034,51.7232,59868.0
2023-05-24 09:55:00,52.14,52.29,52.12,52.2,68385.0,51.7232,51.872,51.7034,51.7828,68385.0
2023-05-24 10:00:00,52.2,52.25,51.99,52.01,101184.0,51.7828,51.8324,51.5744,51.5943,101184.0
2023-05-24 10:05:00,52.01,52.01,51.89,51.91,90168.0,51.5943,51.5943,51.4752,51.4951,90168.0
2023-05-24 10:10:00,51.96,52.01,51.9,52.0,24071.0,51.5447,51.5943,51.4852,51.5844,24071.0
2023-05-24 10:15:00,52.01,52.12,51.95,52.02,41912.0,51.5943,51.7034,51.5348,51.6042,41912.0
2023-05-24 10:20:00,52.03,52.07,51.86,51.86,32420.0,51.6141,51.6538,51.4455,51.4455,32420.0
2023-05-24 10:25:00,51.87,51.93,51.77,51.82,24967.0,51.4554,51.5149,51.3562,51.4058,24967.0
2023-05-24 10:30:00,51.81,51.9,51.8,51.85,29027.0,51.3959,51.4852,51.386,51.4356,29027.0
2023-05-24 10:35:00,51.87,51.92,51.8,51.86,34325.0,51.4554,51.505,51.386,51.4455,34325.0
2023-05-24 10:40:00,51.85,51.89,51.77,51.83,37681.0,51.4356,51.4752,51.3562,51.4157,37681.0
2023-05-24 10:45:00,51.81,51.92,51.73,51.79,30997.0,51.3959,51.505,51.3165,51.376,30997.0
2023-05-24 10:50:00,51.77,51.77,51.66,51.67,30214.0,51.3562,51.3562,51.2471,51.257,30214.0
2023-05-24 10:55:00,51.68,51.75,51.68,51.73,27110.0,51.2669,51.3364,51.2669,51.3165,27110.0
2023-05-24 11:00:00,51.73,51.74,51.62,51.71,17875.0,51.3165,51.3264,51.2074,51.2967,17875.0
2023-05-24 11:05:00,51.71,51.82,51.64,51.76,39346.0,51.2967,51.4058,51.2272,51.3463,39346.0
2023-05-24 11:10:00,51.8,51.87,51.76,51.8,40579.0,51.386,51.4554,51.3463,51.386,40579.0
2023-05-24 11:15:00,51.8,51.91,51.79,51.83,20736.0,51.386,51.4951,51.376,51.4157,20736.0
2023-05-24 11:20:00,51.84,51.98,51.78,51.98,34924.0,51.4256,51.5645,51.3661,51.5645,34924.0
2023-05-24 11:25:00,51.97,52.14,51.96,51.99,87825.0,51.5546,51.7232,51.5447,51.5744,87825.0
2023-05-24 11:30:00,52.01,52.06,51.94,52.0,71086.0,51.5943,51.6439,51.5248,51.5844,71086.0
2023-05-24 11:35:00,52.0,52.01,51.94,51.96,38901.0,51.5844,51.5943,51.5248,51.5447,38901.0
2023-05-24 11:40:00,51.96,52.0,51.77,51.83,50721.0,51.5447,51.5844,51.3562,51.4157,50721.0
2023-05-24 11:45:00,51.83,51.98,51.79,51.98,39411.0,51.4157,51.5645,51.376,51.5645,39411.0
2023-05-24 11:50:00,51.98,52.01,51.9,51.92,36428.0,51.5645,51.5943,51.4852,51.505,36428.0
2023-05-24 11:55:00,51.91,51.93,51.84,51.85,20718.0,51.4951,51.5149,51.4256,51.4356,20718.0
2023-05-24 12:00:00,51.86,51.97,51.85,51.96,10114.0,51.4455,51.5546,51.4356,51.5447,10114.0
2023-05-24 12:05:00,51.95,52.06,51.94,51.98,16412.0,51.5348,51.6439,51.5248,51.5645,16412.0
2023-05-24 12:10:00,51.99,52.01,51.86,51.97,22277.0,51.5744,51.5943,51.4455,51.5546,22277.0
2023-05-24 12:15:00,51.96,51.96,51.75,51.77,31036.0,51.5447,51.5447,51.3364,51.3562,31036.0
2023-05-24 12:20:00,51.77,51.8,51.7,51.75,18133.0,51.3562,51.386,51.2868,51.3364,18133.0
2023-05-24 12:25:00,51.76,51.78,51.73,51.76,6706.0,51.3463,51.3661,51.3165,51.3463,6706.0
2023-05-24 12:30:00,51.75,51.82,51.71,51.8,22222.0,51.3364,51.4058,51.2967,51.386,22222.0
2023-05-24 12:35:00,51.81,51.82,51.76,51.81,3374.0,51.3959,51.4058,51.3463,51.3959,3374.0
2023-05-24 12:40:00,51.83,51.92,51.82,51.82,18746.0,51.4157,51.505,51.4058,51.4058,18746.0
2023-05-24 12:45:00,51.82,51.85,51.79,51.82,8438.0,51.4058,51.4356,51.376,51.4058,8438.0
2023-05-24 12:50:00,51.83,51.89,51.83,51.88,12351.0,51.4157,51.4752,51.4157,51.4653,12351.0
2023-05-24 12:55:00,51.88,51.91,51.87,51.87,30547.0,51.4653,51.4951,51.4554,51.4554,30547.0
2023-05-24 13:00:00,51.89,51.89,51.82,51.85,49509.0,51.4752,51.4752,51.4058,51.4356,49509.0
2023-05-24 13:05:00,51.84,51.89,51.79,51.81,8948.0,51.4256,51.4752,51.376,51.3959,8948.0
2023-05-24 13:10:00,51.8,51.81,51.72,51.73,26521.0,51.386,51.3959,51.3066,51.3165,26521.0
2023-05-24 13:15:00,51.72,51.85,51.71,51.84,13438.0,51.3066,51.4356,51.2967,51.4256,13438.0
2023-05-24 13:20:00,51.84,51.99,51.84,51.93,55257.0,51.4256,51.5744,51.4256,51.5149,55257.0
2023-05-24 13:25:00,51.93,51.93,51.87,51.9,23012.0,51.5149,51.5149,51.4554,51.4852,23012.0
2023-05-24 13:30:00,51.9,51.99,51.9,51.95,18152.0,51.4852,51.5744,51.4852,51.5348,18152.0
2023-05-24 13:35:00,51.96,52.07,51.96,52.03,45159.0,51.5447,51.6538,51.5447,51.6141,45159.0
2023-05-24 13:40:00,52.05,52.15,52.04,52.15,35153.0,51.634,51.7332,51.624,51.7332,35153.0
2023-05-24 13:45:00,52.15,52.22,52.07,52.11,69209.0,51.7332,51.8026,51.6538,51.6935,69209.0
2023-05-24 13:50:00,52.12,52.16,52.09,52.15,32874.0,51.7034,51.7431,51.6736,51.7332,32874.0
2023-05-24 13:55:00,52.14,52.15,52.09,52.14,8077.0,51.7232,51.7332,51.6736,51.7232,8077.0
2023-05-24 14:00:00,52.16,52.24,51.99,52.0,44582.0,51.7431,51.8224,51.5744,51.5844,44582.0
2023-05-24 14:05:00,52.03,52.12,52.0,52.0,18383.0,51.6141,51.7034,51.5844,51.5844,18383.0
2023-05-24 14:10:00,52.0,52.12,51.97,52.09,34727.0,51.5844,51.7034,51.5546,51.6736,34727.0
2023-05-24 14:15:00,52.08,52.15,52.04,52.07,18215.0,51.6637,51.7332,51.624,51.6538,18215.0
2023-05-24 14:20:00,52.07,52.09,52.02,52.09,22395.0,51.6538,51.6736,51.6042,51.6736,22395.0
2023-05-24 14:25:00,52.09,52.09,51.91,51.95,14986.0,51.6736,51.6736,51.4951,51.5348,14986.0
2023-05-24 14:30:00,51.94,51.96,51.9,51.96,23271.0,51.5248,51.5447,51.4852,51.5447,23271.0
2023-05-24 14:35:00,51.97,52.07,51.95,52.04,15705.0,51.5546,51.6538,51.5348,51.624,15705.0
2023-05-24 14:40:00,52.04,52.1,52.02,52.06,26529.0,51.624,51.6836,51.6042,51.6439,26529.0
2023-05-24 14:45:00,52.07,52.11,52.0,52.01,36149.0,51.6538,51.6935,51.5844,51.5943,36149.0
2023-05-24 14:50:00,52.0,52.07,51.94,51.98,34517.0,51.5844,51.6538,51.5248,51.5645,34517.0
2023-05-24 14:55:00,51.97,51.98,51.92,51.95,21448.0,51.5546,51.5645,51.505,51.5348,21448.0
2023-05-24 15:00:00,51.97,51.97,51.89,51.94,5542.0,51.5546,51.5546,51.4752,51.5248,5542.0
2023-05-24 15:05:00,51.92,52.06,51.92,52.04,13476.0,51.505,51.6439,51.505,51.624,13476.0
2023-05-24 15:10:00,52.03,52.12,52.02,52.12,25469.0,51.6141,51.7034,51.6042,51.7034,25469.0
2023-05-24 15:15:00,52.11,52.35,52.1,52.33,33647.0,51.6935,51.9316,51.6836,51.9117,33647.0
2023-05-24 15:20:00,52.36,52.5,52.35,52.45,61861.0,51.9415,52.0804,51.9316,52.0308,61861.0
2023-05-24 15:25:00,52.5,52.53,52.46,52.49,35146.0,52.0804,52.1101,52.0407,52.0704,35146.0
2023-05-24 15:30:00,52.51,52.68,52.49,52.58,356861.0,52.0903,52.2589,52.0704,52.1597,356861.0
2023-05-24 15:35:00,52.6,52.6,52.38,52.45,48375.0,52.1796,52.1796,51.9613,52.0308,48375.0
2023-05-24 15:40:00,52.48,52.49,52.31,52.32,26713.0,52.0605,52.0704,51.8919,51.9018,26713.0
2023-05-24 15:45:00,52.32,52.44,52.26,52.38,39445.0,51.9018,52.0208,51.8423,51.9613,39445.0
2023-05-24 15:50:00,52.37,52.37,52.19,52.29,70683.0,51.9514,51.9514,51.7728,51.872,70683.0
2023-05-24 15:55:00,52.29,52.33,52.2,52.28,78127.0,51.872,51.9117,51.7828,51.8621,78127.0
2023-05-25 09:30:00,54.6,54.69,54.09,54.15,464590.0,54.1636,54.2529,53.6577,53.7172,464590.0
2023-05-25 09:35:00,54.14,54.21,53.92,53.99,186240.0,53.7073,53.7767,53.489,53.5585,186240.0
2023-05-25 09:40:00,54.04,54.22,54.04,54.18,149588.0,53.6081,53.7866,53.6081,53.7469,149588.0
2023-05-25 09:45:00,54.18,54.23,53.89,53.94,160021.0,53.7469,53.7965,53.4593,53.5089,160021.0
2023-05-25 09:50:00,53.94,54.05,53.82,54.03,86361.0,53.5089,53.618,53.3898,53.5981,86361.0
2023-05-25 09:55:00,54.04,54.11,53.99,54.01,50632.0,53.6081,53.6775,53.5585,53.5783,50632.0
2023-05-25 10:00:00,54.03,54.23,54.02,54.21,74063.0,53.5981,53.7965,53.5882,53.7767,74063.0
2023-05-25 10:05:00,54.2,54.26,54.0,54.1,69596.0,53.7668,53.8263,53.5684,53.6676,69596.0
2023-05-25 10:10:00,54.07,54.08,53.91,54.0,41993.0,53.6378,53.6477,53.4791,53.5684,41993.0
2023-05-25 10:15:00,54.01,54.11,53.94,53.94,22629.0,53.5783,53.6775,53.5089,53.5089,22629.0
2023-05-25 10:20:00,53.94,53.97,53.85,53.87,37964.0,53.5089,53.5386,53.4196,53.4394,37964.0
2023-05-25 10:25:00,53.87,54.1,53.84,54.08,32338.0,53.4394,53.6676,53.4096,53.6477,32338.0
2023-05-25 10:30:00,54.11,54.14,53.96,54.11,94013.0,53.6775,53.7073,53.5287,53.6775,94013.0
2023-05-25 10:35:00,54.13,54.25,54.09,54.25,41606.0,53.6973,53.8164,53.6577,53.8164,41606.0
2023-05-25 10:40:00,54.25,54.33,54.24,54.3,67898.0,53.8164,53.8957,53.8065,53.866,67898.0
2023-05-25 10:45:00,54.33,54.47,54.33,54.39,48998.0,53.8957,54.0346,53.8957,53.9553,48998.0
2023-05-25 10:50:00,54.4,54.42,54.31,54.39,39197.0,53.9652,53.985,53.8759,53.9553,39197.0
2023-05-25 10:55:00,54.41,54.46,54.37,54.45,26029.0,53.9751,54.0247,53.9354,54.0148,26029.0
2023-05-25 11:00:00,54.48,54.49,54.41,54.45,22497.0,54.0445,54.0545,53.9751,54.0148,22497.0
2023-05-25 11:05:00,54.47,54.65,54.47,54.61,62571.0,54.0346,54.2132,54.0346,54.1735,62571.0
2023-05-25 11:10:00,54.61,54.81,54.61,54.78,46548.0,54.1735,54.3719,54.1735,54.3421,46548.0
2023-05-25 11:15:00,54.78,54.85,54.61,54.68,103903.0,54.3421,54.4116,54.1735,54.2429,103903.0
2023-05-25 11:20:00,54.66,54.74,54.63,54.72,46119.0,54.2231,54.3025,54.1933,54.2826,46119.0
2023-05-25 11:25:00,54.73,54.78,54.66,54.68,26577.0,54.2925,54.3421,54.2231,54.2429,26577.0
2023-05-25 11:30:00,54.68,54.71,54.55,54.56,55686.0,54.2429,54.2727,54.114,54.1239,55686.0
2023-05-25 11:35:00,54.55,54.59,54.51,54.51,29035.0,54.114,54.1537,54.0743,54.0743,29035.0
2023-05-25 11:40:00,54.51,54.51,54.36,54.38,18122.0,54.0743,54.0743,53.9255,53.9453,18122.0
2023-05-25 11:45:00,54.38,54.51,54.38,54.49,24609.0,53.9453,54.0743,53.9453,54.0545,24609.0
2023-05-25 11:50:00,54.45,54.58,54.42,54.44,71282.0,54.0148,54.1437,53.985,54.0049,71282.0
2023-05-25 11:55:00,54.44,54.51,54.39,54.51,11327.0,54.0049,54.0743,53.9553,54.0743,11327.0
2023-05-25 12:00:00,54.53,54.68,54.53,54.64,35863.0,54.0941,54.2429,54.0941,54.2033,35863.0
2023-05-25 12:05:00,54.65,54.67,54.57,54.61,42672.0,54.2132,54.233,54.1338,54.1735,42672.0
2023-05-25 12:10:00,54.63,54.69,54.58,54.68,30414.0,54.1933,54.2529,54.1437,54.2429,30414.0
2023-05-25 12:15:00,54.68,54.79,54.66,54.78,41426.0,54.2429,54.3521,54.2231,54.3421,41426.0
2023-05-25 12:20:00,54.79,54.98,54.79,54.9,36567.0,54.3521,54.5405,54.3521,54.4612,36567.0
2023-05-25 12:25:00,54.93,54.93,54.83,54.91,58854.0,54.4909,54.4909,54.3917,54.4711,58854.0
2023-05-25 12:30:00,54.92,54.95,54.71,54.72,92025.0,54.481,54.5108,54.2727,54.2826,92025.0
2023-05-25 12:35:00,54.73,54.82,54.73,54.79,19647.0,54.2925,54.3818,54.2925,54.3521,19647.0
2023-05-25 12:40:00,54.85,54.94,54.85,54.88,14673.0,54.4116,54.5009,54.4116,54.4413,14673.0
2023-05-25 12:45:00,54.86,54.88,54.82,54.84,25509.0,54.4215,54.4413,54.3818,54.4017,25509.0
2023-05-25 12:50:00,54.85,54.9,54.8,54.8,11565.0,54.4116,54.4612,54.362,54.362,11565.0
2023-05-25 12:55:00,54.84,54.9,54.74,54.76,37014.0,54.4017,54.4612,54.3025,54.3223,37014.0
2023-05-25 13:00:00,54.77,54.82,54.72,54.78,12806.0,54.3322,54.3818,54.2826,54.3421,12806.0
2023-05-25 13:05:00,54.77,54.8,54.72,54.72,16415.0,54.3322,54.362,54.2826,54.2826,16415.0
2023-05-25 13:10:00,54.74,54.8,54.73,54.77,13833.0,54.3025,54.362,54.2925,54.3322,13833.0
2023-05-25 13:15:00,54.79,54.87,54.78,54.82,16642.0,54.3521,54.4314,54.3421,54.3818,16642.0
2023-05-25 13:20:00,54.85,54.88,54.79,54.85,15631.0,54.4116,54.4413,54.3521,54.4116,15631.0
2023-05-25 13:25:00,54.84,54.91,54.83,54.89,14067.0,54.4017,54.4711,54.3917,54.4513,14067.0
2023-05-25 13:30:00,54.88,54.98,54.86,54.92,41861.0,54.4413,54.5405,54.4215,54.481,41861.0
2023-05-25 13:35:00,54.92,54.93,54.85,54.86,17797.0,54.481,54.4909,54.4116,54.4215,17797.0
2023-05-25 13:40:00,54.89,54.89,54.8,54.86,22046.0,54.4513,54.4513,54.362,54.4215,22046.0
2023-05-25 13:45:00,54.86,54.91,54.83,54.91,11761.0,54.4215,54.4711,54.3917,54.4711,11761.0
2023-05-25 13:50:00,54.91,54.91,54.81,54.84,19950.0,54.4711,54.4711,54.3719,54.4017,19950.0
2023-05-25 13:55:00,54.85,54.89,54.79,54.89,19048.0,54.4116,54.4513,54.3521,54.4513,19048.0
2023-05-25 14:00:00,54.9,55.19,54.89,55.03,127664.0,54.4612,54.7489,54.4513,54.5901,127664.0
2023-05-25 14:05:00,55.01,55.01,54.83,54.88,37487.0,54.5703,54.5703,54.3917,54.4413,37487.0
2023-05-25 14:10:00,54.89,54.99,54.87,54.99,16507.0,54.4513,54.5505,54.4314,54.5505,16507.0
2023-05-25 14:15:00,54.97,55.07,54.97,55.05,22040.0,54.5306,54.6298,54.5306,54.61,22040.0
2023-05-25 14:20:00,55.04,55.04,54.95,54.97,18076.0,54.6001,54.6001,54.5108,54.5306,18076.0
2023-05-25 14:25:00,54.97,55.02,54.91,54.92,21204.0,54.5306,54.5802,54.4711,54.481,21204.0
2023-05-25 14:30:00,54.92,54.94,54.7,54.76,40838.0,54.481,54.5009,54.2628,54.3223,40838.0
2023-05-25 14:35:00,54.74,54.74,54.62,54.73,26019.0,54.3025,54.3025,54.1834,54.2925,26019.0
2023-05-25 14:40:00,54.73,54.76,54.63,54.68,16731.0,54.2925,54.3223,54.1933,54.2429,16731.0
2023-05-25 14:45:00,54.66,54.67,54.52,54.57,53246.0,54.2231,54.233,54.0842,54.1338,53246.0
2023-05-25 14:50:00,54.57,54.66,54.56,54.63,15755.0,54.1338,54.2231,54.1239,54.1933,15755.0
2023-05-25 14:55:00,54.65,54.65,54.57,54.58,11997.0,54.2132,54.2132,54.1338,54.1437,11997.0
2023-05-25 15:00:00,54.57,54.71,54.57,54.71,13481.0,54.1338,54.2727,54.1338,54.2727,13481.0
2023-05-25 15:05:00,54.74,54.91,54.72,54.91,17491.0,54.3025,54.4711,54.2826,54.4711,17491.0
2023-05-25 15:10:00,54.94,54.99,54.89,54.9,34693.0,54.5009,54.5505,54.4513,54.4612,34693.0
2023-05-25 15:15:00,54.91,54.94,54.83,54.93,35614.0,54.4711,54.5009,54.3917,54.4909,35614.0
2023-05-25 15:20:00,54.94,55.03,54.93,54.99,25558.0,54.5009,54.5901,54.4909,54.5505,25558.0
2023-05-25 15:25:00,54.97,55.08,54.93,55.04,53061.0,54.5306,54.6397,54.4909,54.6001,53061.0
2023-05-25 15:30:00,55.05,55.14,54.96,55.0,95769.0,54.61,54.6993,54.5207,54.5604,95769.0
2023-05-25 15:35:00,55.0,55.08,54.95,55.03,32328.0,54.5604,54.6397,54.5108,54.5901,32328.0
2023-05-25 15:40:00,55.04,55.1,54.98,55.07,37121.0,54.6001,54.6596,54.5405,54.6298,37121.0
2023-05-25 15:45:00,55.04,55.07,54.86,54.91,52345.0,54.6001,54.6298,54.4215,54.4711,52345.0
2023-05-25 15:50:00,54.9,54.97,54.83,54.85,54044.0,54.4612,54.5306,54.3917,54.4116,54044.0
2023-05-25 15:55:00,54.85,54.85,54.76,54.78,135686.0,54.4116,54.4116,54.3223,54.3421,135686.0
2023-05-26 09:30:00,55.14,55.34,55.09,55.21,111229.0,54.6993,54.8977,54.6497,54.7687,111229.0
2023-05-26 09:35:00,55.2,55.52,55.16,55.48,67674.0,54.7588,55.0762,54.7191,55.0365,67674.0
2023-05-26 09:40:00,55.51,55.67,55.49,55.62,81069.0,55.0663,55.225,55.0465,55.1754,81069.0
2023-05-26 09:45:00,55.62,55.75,55.59,55.73,66914.0,55.1754,55.3044,55.1457,55.2845,66914.0
2023-05-26 09:50:00,55.76,55.91,55.75,55.89,63734.0,55.3143,55.4631,55.3044,55.4433,63734.0
2023-05-26 09:55:00,55.9,55.94,55.77,55.87,53271.0,55.4532,55.4929,55.3242,55.4234,53271.0
2023-05-26 10:00:00,55.91,56.09,55.87,56.02,119741.0,55.4631,55.6417,55.4234,55.5722,119741.0
2023-05-26 10:05:00,56.02,56.15,55.96,56.15,53318.0,55.5722,55.7012,55.5127,55.7012,53318.0
2023-05-26 10:10:00,56.14,56.16,56.06,56.14,38564.0,55.6913,55.7111,55.6119,55.6913,38564.0
2023-05-26 10:15:00,56.15,56.34,56.15,56.32,55108.0,55.7012,55.8897,55.7012,55.8698,55108.0
2023-05-26 10:20:00,56.33,56.4,56.32,56.39,81956.0,55.8797,55.9492,55.8698,55.9393,81956.0
2023-05-26 10:25:00,56.41,56.57,56.41,56.55,76392.0,55.9591,56.1178,55.9591,56.098,76392.0
2023-05-26 10:30:00,56.57,56.65,56.48,56.6,85529.0,56.1178,56.1972,56.0285,56.1476,85529.0
2023-05-26 10:35:00,56.61,56.76,56.56,56.73,61050.0,56.1575,56.3063,56.1079,56.2765,61050.0
2023-05-26 10:40:00,56.72,56.93,56.71,56.83,99535.0,56.2666,56.475,56.2567,56.3758,99535.0
2023-05-26 10:45:00,56.83,57.0,56.81,56.98,60819.0,56.3758,56.5444,56.3559,56.5246,60819.0
2023-05-26 10:50:00,56.96,56.98,56.84,56.97,73402.0,56.5047,56.5246,56.3857,56.5146,73402.0
2023-05-26 10:55:00,56.98,57.08,56.97,56.98,75503.0,56.5246,56.6238,56.5146,56.5246,75503.0
2023-05-26 11:00:00,56.98,57.07,56.88,56.93,59923.0,56.5246,56.6138,56.4254,56.475,59923.0
2023-05-26 11:05:00,56.93,56.97,56.79,56.82,52742.0,56.475,56.5146,56.3361,56.3658,52742.0
2023-05-26 11:10:00,56.82,56.86,56.69,56.84,78788.0,56.3658,56.4055,56.2369,56.3857,78788.0
2023-05-26 11:15:00,56.87,56.91,56.8,56.8,39441.0,56.4154,56.4551,56.346,56.346,39441.0
2023-05-26 11:20:00,56.87,56.91,56.75,56.83,91883.0,56.4154,56.4551,56.2964,56.3758,91883.0
2023-05-26 11:25:00,56.83,56.97,56.8,56.9,33349.0,56.3758,56.5146,56.346,56.4452,33349.0
2023-05-26 11:30:00,56.9,57.05,56.9,56.98,35835.0,56.4452,56.594,56.4452,56.5246,35835.0
2023-05-26 11:35:00,56.96,57.01,56.94,56.98,13562.0,56.5047,56.5543,56.4849,56.5246,13562.0
2023-05-26 11:40:00,57.01,57.2,56.97,57.2,70515.0,56.5543,56.7428,56.5146,56.7428,70515.0
2023-05-26 11:45:00,57.21,57.3,57.15,57.26,62086.0,56.7527,56.842,56.6932,56.8023,62086.0
2023-05-26 11:50:00,57.28,57.32,57.23,57.26,76289.0,56.8222,56.8618,56.7726,56.8023,76289.0
2023-05-26 11:55:00,57.24,57.31,57.19,57.21,39056.0,56.7825,56.8519,56.7329,56.7527,39056.0
2023-05-26 12:00:00,57.21,57.29,57.16,57.25,36934.0,56.7527,56.8321,56.7031,56.7924,36934.0
2023-05-26 12:05:00,57.26,57.31,57.22,57.27,23550.0,56.8023,56.8519,56.7626,56.8122,23550.0
2023-05-26 12:10:00,57.28,57.31,57.21,57.27,25313.0,56.8222,56.8519,56.7527,56.8122,25313.0
2023-05-26 12:15:00,57.29,57.3,57.2,57.25,26938.0,56.8321,56.842,56.7428,56.7924,26938.0
2023-05-26 12:20:00,57.25,57.37,57.23,57.29,189428.0,56.7924,56.9114,56.7726,56.8321,189428.0
2023-05-26 12:25:00,57.3,57.34,57.25,57.32,32227.0,56.842,56.8817,56.7924,56.8618,32227.0
2023-05-26 12:30:00,57.36,57.37,57.28,57.32,21185.0,56.9015,56.9114,56.8222,56.8618,21185.0
2023-05-26 12:35:00,57.32,57.45,57.32,57.42,37080.0,56.8618,56.9908,56.8618,56.961,37080.0
2023-05-26 12:40:00,57.42,57.5,57.4,57.49,60158.0,56.961,57.0404,56.9412,57.0305,60158.0
2023-05-26 12:45:00,57.49,57.53,57.46,57.49,23814.0,57.0305,57.0702,57.0007,57.0305,23814.0
2023-05-26 12:50:00,57.5,57.51,57.41,57.44,49575.0,57.0404,57.0503,56.9511,56.9809,49575.0
2023-05-26 12:55:00,57.43,57.49,57.43,57.48,28593.0,56.971,57.0305,56.971,57.0206,28593.0
2023-05-26 13:00:00,57.48,57.56,57.47,57.56,27538.0,57.0206,57.0999,57.0106,57.0999,27538.0
2023-05-26 13:05:00,57.55,57.59,57.54,57.55,29018.0,57.09,57.1297,57.0801,57.09,29018.0
2023-05-26 13:10:00,57.55,57.59,57.53,57.58,20863.0,57.09,57.1297,57.0702,57.1198,20863.0
2023-05-26 13:15:00,57.58,57.59,57.41,57.48,27494.0,57.1198,57.1297,56.9511,57.0206,27494.0
2023-05-26 13:20:00,57.5,57.55,57.49,57.5,15406.0,57.0404,57.09,57.0305,57.0404,15406.0
2023-05-26 13:25:00,57.49,57.5,57.42,57.47,14279.0,57.0305,57.0404,56.961,57.0106,14279.0
2023-05-26 13:30:00,57.47,57.52,57.42,57.51,13850.0,57.0106,57.0602,56.961,57.0503,13850.0
2023-05-26 13:35:00,57.5,57.5,57.43,57.5,7162.0,57.0404,57.0404,56.971,57.0404,7162.0
2023-05-26 13:40:00,57.51,57.51,57.34,57.38,20345.0,57.0503,57.0503,56.8817,56.9214,20345.0
2023-05-26 13:45:00,57.37,57.44,57.35,57.43,11178.0,56.9114,56.9809,56.8916,56.971,11178.0
2023-05-26 13:50:00,57.45,57.47,57.39,57.4,30971.0,56.9908,57.0106,56.9313,56.9412,30971.0
2023-05-26 13:55:00,57.41,57.49,57.41,57.46,16595.0,56.9511,57.0305,56.9511,57.0007,16595.0
2023-05-26 14:00:00,57.47,57.49,57.34,57.35,29876.0,57.0106,57.0305,56.8817,56.8916,29876.0
2023-05-26 14:05:00,57.36,57.37,57.28,57.3,13275.0,56.9015,56.9114,56.8222,56.842,13275.0
2023-05-26 14:10:00,57.32,57.42,57.32,57.42,6526.0,56.8618,56.961,56.8618,56.961,6526.0
2023-05-26 14:15:00,57.41,57.48,57.38,57.43,17285.0,56.9511,57.0206,56.9214,56.971,17285.0
2023-05-26 14:20:00,57.42,57.52,57.41,57.5,18466.0,56.961,57.0602,56.9511,57.0404,18466.0
2023-05-26 14:25:00,57.5,57.56,57.47,57.51,37374.0,57.0404,57.0999,57.0106,57.0503,37374.0
2023-05-26 14:30:00,57.53,57.53,57.47,57.51,17571.0,57.0702,57.0702,57.0106,57.0503,17571.0
2023-05-26 14:35:00,57.53,57.56,57.49,57.52,19920.0,57.0702,57.0999,57.0305,57.0602,19920.0
2023-05-26 14:40:00,57.52,57.56,57.49,57.55,4612.0,57.0602,57.0999,57.0305,57.09,4612.0
2023-05-26 14:45:00,57.56,57.65,57.56,57.63,36451.0,57.0999,57.1892,57.0999,57.1694,36451.0
2023-05-26 14:50:00,57.63,57.69,57.62,57.69,18262.0,57.1694,57.2289,57.1594,57.2289,18262.0
2023-05-26 14:55:00,57.69,57.72,57.57,57.61,25249.0,57.2289,57.2586,57.1098,57.1495,25249.0
2023-05-26 15:00:00,57.62,57.74,57.6,57.72,22808.0,57.1594,57.2785,57.1396,57.2586,22808.0
2023-05-26 15:05:00,57.72,57.78,57.69,57.78,20801.0,57.2586,57.3182,57.2289,57.3182,20801.0
2023-05-26 15:10:00,57.8,57.85,57.75,57.8,47484.0,57.338,57.3876,57.2884,57.338,47484.0
2023-05-26 15:15:00,57.81,57.84,57.77,57.77,67431.0,57.3479,57.3777,57.3082,57.3082,67431.0
2023-05-26 15:20:00,57.75,57.8,57.7,57.71,24553.0,57.2884,57.338,57.2388,57.2487,24553.0
2023-05-26 15:25:00,57.7,57.73,57.66,57.68,61023.0,57.2388,57.2686,57.1991,57.219,61023.0
2023-05-26 15:30:00,57.68,57.73,57.65,57.69,46058.0,57.219,57.2686,57.1892,57.2289,46058.0
2023-05-26 15:35:00,57.68,57.71,57.54,57.57,22338.0,57.219,57.2487,57.0801,57.1098,22338.0
2023-05-26 15:40:00,57.57,57.72,57.54,57.71,48489.0,57.1098,57.2586,57.0801,57.2487,48489.0
2023-05-26 15:45:00,57.7,57.73,57.61,57.67,445333.0,57.2388,57.2686,57.1495,57.209,445333.0
2023-05-26 15:50:00,57.66,57.66,57.52,57.64,135592.0,57.1991,57.1991,57.0602,57.1793,135592.0
2023-05-26 15:55:00,57.63,57.72,57.56,57.58,192654.0,57.1694,57.2586,57.0999,57.1198,192654.0
2023-05-30 09:30:00,59.01,59.15,58.73,59.03,404144.0,58.5383,58.6772,58.2606,58.5582,404144.0
2023-05-30 09:35:00,59.02,59.26,58.82,59.25,209983.0,58.5482,58.7863,58.3498,58.7764,209983.0
2023-05-30 09:40:00,59.26,59.39,58.99,59.1,211994.0,58.7863,58.9153,58.5185,58.6276,211994.0
2023-05-30 09:45:00,59.1,59.14,58.91,59.04,153473.0,58.6276,58.6673,58.4391,58.5681,153473.0
2023-05-30 09:50:00,59.01,59.04,58.43,58.43,211884.0,58.5383,58.5681,57.963,57.963,211884.0
2023-05-30 09:55:00,58.43,58.53,58.34,58.47,116820.0,57.963,58.0622,57.8737,58.0026,116820.0
2023-05-30 10:00:00,58.4,58.44,58.12,58.26,89225.0,57.9332,57.9729,57.6554,57.7943,89225.0
2023-05-30 10:05:00,58.28,58.6,58.27,58.42,104012.0,57.8142,58.1316,57.8042,57.953,104012.0
2023-05-30 10:10:00,58.46,58.55,58.37,58.38,50909.0,57.9927,58.082,57.9034,57.9134,50909.0
2023-05-30 10:15:00,58.38,58.56,58.31,58.55,32253.0,57.9134,58.0919,57.8439,58.082,32253.0
2023-05-30 10:20:00,58.56,58.7,58.38,58.38,74665.0,58.0919,58.2308,57.9134,57.9134,74665.0
2023-05-30 10:25:00,58.4,58.53,58.21,58.34,44736.0,57.9332,58.0622,57.7447,57.8737,44736.0
2023-05-30 10:30:00,58.34,58.52,58.25,58.42,54550.0,57.8737,58.0522,57.7844,57.953,54550.0
2023-05-30 10:35:00,58.41,58.5,58.36,58.44,36387.0,57.9431,58.0324,57.8935,57.9729,36387.0
2023-05-30 10:40:00,58.41,58.47,58.32,58.34,38684.0,57.9431,58.0026,57.8538,57.8737,38684.0
2023-05-30 10:45:00,58.33,58.51,58.3,58.51,38636.0,57.8638,58.0423,57.834,58.0423,38636.0
2023-05-30 10:50:00,58.48,58.65,58.48,58.55,41010.0,58.0126,58.1812,58.0126,58.082,41010.0
2023-05-30 10:55:00,58.56,58.67,58.54,58.57,29304.0,58.0919,58.201,58.0721,58.1018,29304.0
2023-05-30 11:00:00,58.52,58.73,58.52,58.73,55058.0,58.0522,58.2606,58.0522,58.2606,55058.0
2023-05-30 11:05:00,58.7,58.76,58.59,58.7,29944.0,58.2308,58.2903,58.1217,58.2308,29944.0
2023-05-30 11:10:00,58.63,58.72,58.59,58.69,27663.0,58.1614,58.2506,58.1217,58.2209,27663.0
2023-05-30 11:15:00,58.66,58.67,58.43,58.47,37545.0,58.1911,58.201,57.963,58.0026,37545.0
2023-05-30 11:20:00,58.47,58.48,58.31,58.32,116920.0,58.0026,58.0126,57.8439,57.8538,116920.0
2023-05-30 11:25:00,58.3,58.56,58.27,58.55,39235.0,57.834,58.0919,57.8042,58.082,39235.0
2023-05-30 11:30:00,58.57,58.62,58.51,58.56,17720.0,58.1018,58.1514,58.0423,58.0919,17720.0
2023-05-30 11:35:00,58.56,58.73,58.51,58.72,48800.0,58.0919,58.2606,58.0423,58.2506,48800.0
2023-05-30 11:40:00,58.74,58.79,58.62,58.62,24216.0,58.2705,58.3201,58.1514,58.1514,24216.0
2023-05-30 11:45:00,58.6,58.69,58.59,58.65,20615.0,58.1316,58.2209,58.1217,58.1812,20615.0
2023-05-30 11:50:00,58.67,58.68,58.55,58.62,27098.0,58.201,58.211,58.082,58.1514,27098.0
2023-05-30 11:55:00,58.63,58.67,58.52,58.61,12302.0,58.1614,58.201,58.0522,58.1415,12302.0
2023-05-30 12:00:00,58.58,58.6,58.45,58.46,24798.0,58.1118,58.1316,57.9828,57.9927,24798.0
2023-05-30 12:05:00,58.45,58.5,58.35,58.4,23982.0,57.9828,58.0324,57.8836,57.9332,23982.0
2023-05-30 12:10:00,58.42,58.47,58.33,58.42,19410.0,57.953,58.0026,57.8638,57.953,19410.0
2023-05-30 12:15:00,58.4,58.46,58.3,58.38,42330.0,57.9332,57.9927,57.834,57.9134,42330.0
2023-05-30 12:20:00,58.38,58.42,58.33,58.42,14380.0,57.9134,57.953,57.8638,57.953,14380.0
2023-05-30 12:25:00,58.42,58.47,58.21,58.24,44960.0,57.953,58.0026,57.7447,57.7745,44960.0
2023-05-30 12:30:00,58.22,58.38,58.19,58.26,23393.0,57.7546,57.9134,57.7249,57.7943,23393.0
2023-05-30 12:35:00,58.28,58.34,58.2,58.2,44607.0,57.8142,57.8737,57.7348,57.7348,44607.0
2023-05-30 12:40:00,58.21,58.21,58.07,58.18,40937.0,57.7447,57.7447,57.6058,57.715,40937.0
2023-05-30 12:45:00,58.17,58.31,58.17,58.31,12096.0,57.705,57.8439,57.705,57.8439,12096.0
2023-05-30 12:50:00,58.3,58.4,58.3,58.39,22488.0,57.834,57.9332,57.834,57.9233,22488.0
2023-05-30 12:55:00,58.38,58.5,58.37,58.48,28049.0,57.9134,58.0324,57.9034,58.0126,28049.0
2023-05-30 13:00:00,58.48,58.48,58.35,58.37,12028.0,58.0126,58.0126,57.8836,57.9034,12028.0
2023-05-30 13:05:00,58.35,58.38,58.23,58.28,28338.0,57.8836,57.9134,57.7646,57.8142,28338.0
2023-05-30 13:10:00,58.28,58.39,58.25,58.25,9225.0,57.8142,57.9233,57.7844,57.7844,9225.0
2023-05-30 13:15:00,58.28,58.31,58.25,58.27,22427.0,57.8142,57.8439,57.7844,57.8042,22427.0
2023-05-30 13:20:00,58.27,58.3,58.2,58.21,11995.0,57.8042,57.834,57.7348,57.7447,11995.0
2023-05-30 13:25:00,58.22,58.23,57.98,58.04,28426.0,57.7546,57.7646,57.5166,57.5761,28426.0
2023-05-30 13:30:00,58.01,58.09,57.89,58.06,36853.0,57.5463,57.6257,57.4273,57.5959,36853.0
2023-05-30 13:35:00,58.04,58.07,57.96,57.96,30752.0,57.5761,57.6058,57.4967,57.4967,30752.0
2023-05-30 13:40:00,57.97,58.01,57.91,57.94,16394.0,57.5066,57.5463,57.4471,57.4769,16394.0
2023-05-30 13:45:00,57.92,57.99,57.88,57.98,16567.0,57.457,57.5265,57.4174,57.5166,16567.0
2023-05-30 13:50:00,57.97,58.05,57.77,57.81,34860.0,57.5066,57.586,57.3082,57.3479,34860.0
2023-05-30 13:55:00,57.8,57.8,57.68,57.73,22265.0,57.338,57.338,57.219,57.2686,22265.0
2023-05-30 14:00:00,57.72,57.8,57.62,57.63,30254.0,57.2586,57.338,57.1594,57.1694,30254.0
2023-05-30 14:05:00,57.62,57.71,57.62,57.69,26817.0,57.1594,57.2487,57.1594,57.2289,26817.0
2023-05-30 14:10:00,57.68,57.82,57.68,57.77,14612.0,57.219,57.3578,57.219,57.3082,14612.0
2023-05-30 14:15:00,57.78,57.92,57.75,57.91,50966.0,57.3182,57.457,57.2884,57.4471,50966.0
2023-05-30 14:20:00,57.93,58.08,57.89,58.06,51917.0,57.467,57.6158,57.4273,57.5959,51917.0
2023-05-30 14:25:00,58.08,58.18,58.07,58.17,20146.0,57.6158,57.715,57.6058,57.705,20146.0
2023-05-30 14:30:00,58.15,58.25,58.14,58.21,28577.0,57.6852,57.7844,57.6753,57.7447,28577.0
2023-05-30 14:35:00,58.22,58.3,58.19,58.27,34382.0,57.7546,57.834,57.7249,57.8042,34382.0
2023-05-30 14:40:00,58.29,58.45,58.28,58.45,40530.0,57.8241,57.9828,57.8142,57.9828,40530.0
2023-05-30 14:45:00,58.45,58.47,58.34,58.36,107325.0,57.9828,58.0026,57.8737,57.8935,107325.0
2023-05-30 14:50:00,58.36,58.44,58.25,58.42,61454.0,57.8935,57.9729,57.7844,57.953,61454.0
2023-05-30 14:55:00,58.42,58.46,58.3,58.3,32399.0,57.953,57.9927,57.834,57.834,32399.0
2023-05-30 15:00:00,58.3,58.35,58.2,58.33,77514.0,57.834,57.8836,57.7348,57.8638,77514.0
2023-05-30 15:05:00,58.32,58.34,58.25,58.32,20081.0,57.8538,57.8737,57.7844,57.8538,20081.0
2023-05-30 15:10:00,58.29,58.31,58.17,58.22,17808.0,57.8241,57.8439,57.705,57.7546,17808.0
2023-05-30 15:15:00,58.21,58.23,58.12,58.22,20247.0,57.7447,57.7646,57.6554,57.7546,20247.0
2023-05-30 15:20:00,58.22,58.29,58.21,58.25,12189.0,57.7546,57.8241,57.7447,57.7844,12189.0
2023-05-30 15:25:00,58.24,58.3,58.24,58.25,7562.0,57.7745,57.834,57.7745,57.7844,7562.0
2023-05-30 15:30:00,58.25,58.34,58.25,58.29,23184.0,57.7844,57.8737,57.7844,57.8241,23184.0
2023-05-30 15:35:00,58.3,58.3,58.19,58.21,24549.0,57.834,57.834,57.7249,57.7447,24549.0
2023-05-30 15:40:00,58.2,58.22,58.15,58.15,12319.0,57.7348,57.7546,57.6852,57.6852,12319.0
2023-05-30 15:45:00,58.18,58.26,58.1,58.14,25693.0,57.715,57.7943,57.6356,57.6753,25693.0
2023-05-30 15:50:00,58.11,58.15,57.9,57.92,49690.0,57.6455,57.6852,57.4372,57.457,49690.0
2023-05-30 15:55:00,57.91,58.12,57.89,58.07,156828.0,57.4471,57.6554,57.4273,57.6058,156828.0
2023-05-31 09:30:00,57.53,57.81,57.51,57.76,196821.0,57.0702,57.3479,57.0503,57.2983,196821.0
2023-05-31 09:35:00,57.74,57.94,57.62,57.94,153941.0,57.2785,57.4769,57.1594,57.4769,153941.0
2023-05-31 09:40:00,57.93,58.07,57.87,58.0,101133.0,57.467,57.6058,57.4074,57.5364,101133.0
2023-05-31 09:45:00,58.03,58.22,57.95,58.09,111469.0,57.5662,57.7546,57.4868,57.6257,111469.0
2023-05-31 09:50:00,58.08,58.17,57.93,57.96,71121.0,57.6158,57.705,57.467,57.4967,71121.0
2023-05-31 09:55:00,57.97,58.04,57.9,57.96,24238.0,57.5066,57.5761,57.4372,57.4967,24238.0
2023-05-31 10:00:00,57.94,58.06,57.84,57.98,53906.0,57.4769,57.5959,57.3777,57.5166,53906.0
2023-05-31 10:05:00,57.96,57.96,57.75,57.78,27366.0,57.4967,57.4967,57.2884,57.3182,27366.0
2023-05-31 10:10:00,57.76,57.76,57.49,57.49,64245.0,57.2983,57.2983,57.0305,57.0305,64245.0
2023-05-31 10:15:00,57.55,57.6,57.29,57.38,53069.0,57.09,57.1396,56.8321,56.9214,53069.0
2023-05-31 10:20:00,57.37,57.42,57.27,57.33,45398.0,56.9114,56.961,56.8122,56.8718,45398.0
2023-05-31 10:25:00,57.31,57.33,57.11,57.28,89009.0,56.8519,56.8718,56.6535,56.8222,89009.0
2023-05-31 10:30:00,57.29,57.41,57.22,57.27,41330.0,56.8321,56.9511,56.7626,56.8122,41330.0
2023-05-31 10:35:00,57.28,57.37,57.21,57.27,55050.0,56.8222,56.9114,56.7527,56.8122,55050.0
2023-05-31 10:40:00,57.27,57.39,57.22,57.29,15673.0,56.8122,56.9313,56.7626,56.8321,15673.0
2023-05-31 10:45:00,57.27,57.44,57.25,57.4,21443.0,56.8122,56.9809,56.7924,56.9412,21443.0
2023-05-31 10:50:00,57.41,57.54,57.41,57.48,32054.0,56.9511,57.0801,56.9511,57.0206,32054.0
2023-05-31 10:55:00,57.5,57.59,57.37,57.4,64478.0,57.0404,57.1297,56.9114,56.9412,64478.0
2023-05-31 11:00:00,57.41,57.43,57.25,57.3,32059.0,56.9511,56.971,56.7924,56.842,32059.0
2023-05-31 11:05:00,57.28,57.29,57.17,57.26,28545.0,56.8222,56.8321,56.713,56.8023,28545.0
2023-05-31 11:10:00,57.24,57.33,57.2,57.2,16567.0,56.7825,56.8718,56.7428,56.7428,16567.0
2023-05-31 11:15:00,57.21,57.24,57.07,57.1,26639.0,56.7527,56.7825,56.6138,56.6436,26639.0
2023-05-31 11:20:00,57.1,57.22,57.1,57.19,13619.0,56.6436,56.7626,56.6436,56.7329,13619.0
2023-05-31 11:25:00,57.18,57.18,57.04,57.06,9259.0,56.723,56.723,56.5841,56.6039,9259.0
2023-05-31 11:30:00,57.06,57.07,56.94,56.98,40612.0,56.6039,56.6138,56.4849,56.5246,40612.0
2023-05-31 11:35:00,56.98,57.09,56.94,56.97,14844.0,56.5246,56.6337,56.4849,56.5146,14844.0
2023-05-31 11:40:00,56.99,57.13,56.98,57.09,11569.0,56.5345,56.6734,56.5246,56.6337,11569.0
2023-05-31 11:45:00,57.11,57.22,57.06,57.22,54703.0,56.6535,56.7626,56.6039,56.7626,54703.0
2023-05-31 11:50:00,57.22,57.35,57.15,57.35,23824.0,56.7626,56.8916,56.6932,56.8916,23824.0
2023-05-31 11:55:00,57.34,57.34,57.21,57.23,18355.0,56.8817,56.8817,56.7527,56.7726,18355.0
2023-05-31 12:00:00,57.24,57.38,57.23,57.38,20544.0,56.7825,56.9214,56.7726,56.9214,20544.0
2023-05-31 12:05:00,57.38,57.38,57.14,57.25,38269.0,56.9214,56.9214,56.6833,56.7924,38269.0
2023-05-31 12:10:00,57.26,57.31,57.24,57.28,18860.0,56.8023,56.8519,56.7825,56.8222,18860.0
2023-05-31 12:15:00,57.27,57.3,57.15,57.17,8991.0,56.8122,56.842,56.6932,56.713,8991.0
2023-05-31 12:20:00,57.16,57.2,57.12,57.16,6213.0,56.7031,56.7428,56.6634,56.7031,6213.0
2023-05-31 12:25:00,57.16,57.16,57.03,57.03,16300.0,56.7031,56.7031,56.5742,56.5742,16300.0
2023-05-31 12:30:00,57.04,57.17,57.01,57.16,14233.0,56.5841,56.713,56.5543,56.7031,14233.0
2023-05-31 12:35:00,57.15,57.2,57.07,57.08,18913.0,56.6932,56.7428,56.6138,56.6238,18913.0
2023-05-31 12:40:00,57.09,57.13,57.06,57.1,7800.0,56.6337,56.6734,56.6039,56.6436,7800.0
2023-05-31 12:45:00,57.1,57.22,57.09,57.16,50014.0,56.6436,56.7626,56.6337,56.7031,50014.0
2023-05-31 12:50:00,57.15,57.17,56.94,57.11,62247.0,56.6932,56.713,56.4849,56.6535,62247.0
2023-05-31 12:55:00,57.11,57.19,57.09,57.14,9510.0,56.6535,56.7329,56.6337,56.6833,9510.0
2023-05-31 13:00:00,57.16,57.18,57.09,57.18,5879.0,56.7031,56.723,56.6337,56.723,5879.0
2023-05-31 13:05:00,57.19,57.24,57.15,57.21,24835.0,56.7329,56.7825,56.6932,56.7527,24835.0
2023-05-31 13:10:00,57.25,57.29,57.23,57.23,34856.0,56.7924,56.8321,56.7726,56.7726,34856.0
2023-05-31 13:15:00,57.23,57.3,57.21,57.21,12122.0,56.7726,56.842,56.7527,56.7527,12122.0
2023-05-31 13:20:00,57.2,57.35,57.2,57.29,18808.0,56.7428,56.8916,56.7428,56.8321,18808.0
2023-05-31 13:25:00,57.28,57.46,57.28,57.45,32597.0,56.8222,57.0007,56.8222,56.9908,32597.0
2023-05-31 13:30:00,57.47,57.6,57.46,57.57,31646.0,57.0106,57.1396,57.0007,57.1098,31646.0
2023-05-31 13:35:00,57.6,57.71,57.51,57.7,70721.0,57.1396,57.2487,57.0503,57.2388,70721.0
2023-05-31 13:40:00,57.71,57.82,57.67,57.69,42875.0,57.2487,57.3578,57.209,57.2289,42875.0
2023-05-31 13:45:00,57.67,57.71,57.54,57.55,35784.0,57.209,57.2487,57.0801,57.09,35784.0
2023-05-31 13:50:00,57.56,57.64,57.56,57.59,21614.0,57.0999,57.1793,57.0999,57.1297,21614.0
2023-05-31 13:55:00,57.6,57.69,57.59,57.68,25154.0,57.1396,57.2289,57.1297,57.219,25154.0
2023-05-31 14:00:00,57.69,57.72,57.55,57.65,22169.0,57.2289,57.2586,57.09,57.1892,22169.0
2023-05-31 14:05:00,57.65,57.72,57.63,57.71,20076.0,57.1892,57.2586,57.1694,57.2487,20076.0
2023-05-31 14:10:00,57.71,57.77,57.68,57.75,19744.0,57.2487,57.3082,57.219,57.2884,19744.0
2023-05-31 14:15:00,57.76,57.79,57.63,57.7,43832.0,57.2983,57.3281,57.1694,57.2388,43832.0
2023-05-31 14:20:00,57.69,57.69,57.59,57.62,9322.0,57.2289,57.2289,57.1297,57.1594,9322.0
2023-05-31 14:25:00,57.63,57.72,57.59,57.72,21300.0,57.1694,57.2586,57.1297,57.2586,21300.0
2023-05-31 14:30:00,57.7,57.71,57.58,57.58,17866.0,57.2388,57.2487,57.1198,57.1198,17866.0
2023-05-31 14:35:00,57.59,57.73,57.58,57.68,16080.0,57.1297,57.2686,57.1198,57.219,16080.0
2023-05-31 14:40:00,57.7,57.7,57.62,57.67,12912.0,57.2388,57.2388,57.1594,57.209,12912.0
2023-05-31 14:45:00,57.7,57.73,57.59,57.62,24199.0,57.2388,57.2686,57.1297,57.1594,24199.0
2023-05-31 14:50:00,57.6,57.6,57.38,57.5,72663.0,57.1396,57.1396,56.9214,57.0404,72663.0
2023-05-31 14:55:00,57.53,57.6,57.51,57.53,25683.0,57.0702,57.1396,57.0503,57.0702,25683.0
2023-05-31 15:00:00,57.53,57.54,57.33,57.39,28653.0,57.0702,57.0801,56.8718,56.9313,28653.0
2023-05-31 15:05:00,57.4,57.4,57.31,57.34,14227.0,56.9412,56.9412,56.8519,56.8817,14227.0
2023-05-31 15:10:00,57.36,57.4,57.28,57.36,15021.0,56.9015,56.9412,56.8222,56.9015,15021.0
2023-05-31 15:15:00,57.36,57.39,57.3,57.36,20463.0,56.9015,56.9313,56.842,56.9015,20463.0
2023-05-31 15:20:00,57.35,57.44,57.34,57.42,21756.0,56.8916,56.9809,56.8817,56.961,21756.0
2023-05-31 15:25:00,57.4,57.46,57.33,57.46,11869.0,56.9412,57.0007,56.8718,57.0007,11869.0
2023-05-31 15:30:00,57.47,57.55,57.42,57.51,27651.0,57.0106,57.09,56.961,57.0503,27651.0
2023-05-31 15:35:00,57.53,57.61,57.49,57.53,39073.0,57.0702,57.1495,57.0305,57.0702,39073.0
2023-05-31 15:40:00,57.54,57.68,57.52,57.65,75684.0,57.0801,57.219,57.0602,57.1892,75684.0
2023-05-31 15:45:00,57.66,57.76,57.63,57.69,262363.0,57.1991,57.2983,57.1694,57.2289,262363.0
2023-05-31 15:50:00,57.71,57.74,57.42,57.44,533289.0,57.2487,57.2785,56.961,56.9809,533289.0
2023-05-31 15:55:00,57.44,57.44,57.25,57.31,238716.0,56.9809,56.9809,56.7924,56.8519,238716.0
2023-06-01 09:30:00,57.29,57.37,57.1,57.17,136716.0,56.8321,56.9114,56.6436,56.713,136716.0
2023-06-01 09:35:00,57.12,57.2,56.95,57.19,73376.0,56.6634,56.7428,56.4948,56.7329,73376.0
2023-06-01 09:40:00,57.25,57.44,57.25,57.34,78825.0,56.7924,56.9809,56.7924,56.8817,78825.0
2023-06-01 09:45:00,57.35,57.36,57.15,57.35,61619.0,56.8916,56.9015,56.6932,56.8916,61619.0
2023-06-01 09:50:00,57.31,57.35,57.13,57.32,52966.0,56.8519,56.8916,56.6734,56.8618,52966.0
2023-06-01 09:55:00,57.29,57.52,57.28,57.42,41330.0,56.8321,57.0602,56.8222,56.961,41330.0
2023-06-01 10:00:00,57.43,57.6,57.43,57.53,54350.0,56.971,57.1396,56.971,57.0702,54350.0
2023-06-01 10:05:00,57.56,57.66,57.48,57.49,45514.0,57.0999,57.1991,57.0206,57.0305,45514.0
2023-06-01 10:10:00,57.5,57.58,57.44,57.55,27072.0,57.0404,57.1198,56.9809,57.09,27072.0
2023-06-01 10:15:00,57.57,57.61,57.38,57.41,99455.0,57.1098,57.1495,56.9214,56.9511,99455.0
2023-06-01 10:20:00,57.35,57.4,57.14,57.17,22955.0,56.8916,56.9412,56.6833,56.713,22955.0
2023-06-01 10:25:00,57.14,57.37,57.13,57.36,51473.0,56.6833,56.9114,56.6734,56.9015,51473.0
2023-06-01 10:30:00,57.36,57.4,57.27,57.3,14564.0,56.9015,56.9412,56.8122,56.842,14564.0
2023-06-01 10:35:00,57.29,57.51,57.26,57.5,44020.0,56.8321,57.0503,56.8023,57.0404,44020.0
2023-06-01 10:40:00,57.49,57.84,57.47,57.79,83856.0,57.0305,57.3777,57.0106,57.3281,83856.0
2023-06-01 10:45:00,57.83,58.0,57.79,57.94,138166.0,57.3678,57.5364,57.3281,57.4769,138166.0
2023-06-01 10:50:00,57.94,57.94,57.8,57.84,58297.0,57.4769,57.4769,57.338,57.3777,58297.0
2023-06-01 10:55:00,57.84,57.86,57.76,57.79,34125.0,57.3777,57.3975,57.2983,57.3281,34125.0
2023-06-01 11:00:00,57.81,57.85,57.71,57.84,18465.0,57.3479,57.3876,57.2487,57.3777,18465.0
2023-06-01 11:05:00,57.85,57.9,57.75,57.78,19135.0,57.3876,57.4372,57.2884,57.3182,19135.0
2023-06-01 11:10:00,57.77,58.04,57.76,58.01,20646.0,57.3082,57.5761,57.2983,57.5463,20646.0
2023-06-01 11:15:00,58.03,58.16,58.0,58.0,25002.0,57.5662,57.6951,57.5364,57.5364,25002.0
2023-06-01 11:20:00,57.99,58.02,57.89,58.02,35261.0,57.5265,57.5562,57.4273,57.5562,35261.0
2023-06-01 11:25:00,58.05,58.13,57.97,58.0,37535.0,57.586,57.6654,57.5066,57.5364,37535.0
2023-06-01 11:30:00,58.01,58.14,57.98,58.12,42200.0,57.5463,57.6753,57.5166,57.6554,42200.0
2023-06-01 11:35:00,58.12,58.2,58.01,58.05,32869.0,57.6554,57.7348,57.5463,57.586,32869.0
2023-06-01 11:40:00,58.06,58.16,58.06,58.08,37305.0,57.5959,57.6951,57.5959,57.6158,37305.0
2023-06-01 11:45:00,58.1,58.19,58.1,58.13,39152.0,57.6356,57.7249,57.6356,57.6654,39152.0
2023-06-01 11:50:00,58.15,58.28,58.14,58.23,60942.0,57.6852,57.8142,57.6753,57.7646,60942.0
2023-06-01 11:55:00,58.24,58.33,58.18,58.32,22980.0,57.7745,57.8638,57.715,57.8538,22980.0
2023-06-01 12:00:00,58.33,58.49,58.33,58.44,73289.0,57.8638,58.0225,57.8638,57.9729,73289.0
2023-06-01 12:05:00,58.42,58.45,58.39,58.43,26540.0,57.953,57.9828,57.9233,57.963,26540.0
2023-06-01 12:10:00,58.43,58.48,58.41,58.45,34049.0,57.963,58.0126,57.9431,57.9828,34049.0
2023-06-01 12:15:00,58.45,58.57,58.44,58.56,36178.0,57.9828,58.1018,57.9729,58.0919,36178.0
2023-06-01 12:20:00,58.55,58.64,58.54,58.61,35537.0,58.082,58.1713,58.0721,58.1415,35537.0
2023-06-01 12:25:00,58.63,58.65,58.53,58.58,13911.0,58.1614,58.1812,58.0622,58.1118,13911.0
2023-06-01 12:30:00,58.59,58.61,58.51,58.52,17055.0,58.1217,58.1415,58.0423,58.0522,17055.0
2023-06-01 12:35:00,58.51,58.61,58.5,58.61,14961.0,58.0423,58.1415,58.0324,58.1415,14961.0
2023-06-01 12:40:00,58.62,58.63,58.56,58.57,19467.0,58.1514,58.1614,58.0919,58.1018,19467.0
2023-06-01 12:45:00,58.59,58.61,58.49,58.56,11771.0,58.1217,58.1415,58.0225,58.0919,11771.0
2023-06-01 12:50:00,58.58,58.61,58.51,58.61,14974.0,58.1118,58.1415,58.0423,58.1415,14974.0
2023-06-01 12:55:00,58.62,58.66,58.59,58.61,6286.0,58.1514,58.1911,58.1217,58.1415,6286.0
2023-06-01 13:00:00,58.64,58.65,58.56,58.56,17248.0,58.1713,58.1812,58.0919,58.0919,17248.0
2023-06-01 13:05:00,58.6,58.68,58.58,58.59,20982.0,58.1316,58.211,58.1118,58.1217,20982.0
2023-06-01 13:10:00,58.6,58.7,58.59,58.69,7988.0,58.1316,58.2308,58.1217,58.2209,7988.0
2023-06-01 13:15:00,58.72,58.72,58.63,58.64,14557.0,58.2506,58.2506,58.1614,58.1713,14557.0
2023-06-01 13:20:00,58.65,58.71,58.56,58.6,69054.0,58.1812,58.2407,58.0919,58.1316,69054.0
2023-06-01 13:25:00,58.59,58.61,58.51,58.56,29410.0,58.1217,58.1415,58.0423,58.0919,29410.0
2023-06-01 13:30:00,58.58,58.6,58.5,58.6,9238.0,58.1118,58.1316,58.0324,58.1316,9238.0
2023-06-01 13:35:00,58.6,58.67,58.6,58.64,8445.0,58.1316,58.201,58.1316,58.1713,8445.0
2023-06-01 13:40:00,58.62,58.65,58.6,58.65,10942.0,58.1514,58.1812,58.1316,58.1812,10942.0
2023-06-01 13:45:00,58.66,58.75,58.65,58.75,16278.0,58.1911,58.2804,58.1812,58.2804,16278.0
2023-06-01 13:50:00,58.76,58.8,58.73,58.8,20758.0,58.2903,58.33,58.2606,58.33,20758.0
2023-06-01 13:55:00,58.8,58.83,58.75,58.81,13088.0,58.33,58.3598,58.2804,58.3399,13088.0
2023-06-01 14:00:00,58.83,58.83,58.74,58.81,16521.0,58.3598,58.3598,58.2705,58.3399,16521.0
2023-06-01 14:05:00,58.83,58.93,58.82,58.9,55407.0,58.3598,58.459,58.3498,58.4292,55407.0
2023-06-01 14:10:00,58.91,58.91,58.82,58.83,22916.0,58.4391,58.4391,58.3498,58.3598,22916.0
2023-06-01 14:15:00,58.86,58.91,58.8,58.82,9908.0,58.3895,58.4391,58.33,58.3498,9908.0
2023-06-01 14:20:00,58.85,58.9,58.85,58.88,18860.0,58.3796,58.4292,58.3796,58.4094,18860.0
2023-06-01 14:25:00,58.89,58.9,58.82,58.84,11484.0,58.4193,58.4292,58.3498,58.3697,11484.0
2023-06-01 14:30:00,58.86,58.87,58.77,58.77,12493.0,58.3895,58.3994,58.3002,58.3002,12493.0
2023-06-01 14:35:00,58.78,58.85,58.78,58.81,32324.0,58.3102,58.3796,58.3102,58.3399,32324.0
2023-06-01 14:40:00,58.8,58.91,58.79,58.88,20439.0,58.33,58.4391,58.3201,58.4094,20439.0
2023-06-01 14:45:00,58.83,58.91,58.82,58.89,15819.0,58.3598,58.4391,58.3498,58.4193,15819.0
2023-06-01 14:50:00,58.9,59.02,58.87,58.96,39182.0,58.4292,58.5482,58.3994,58.4887,39182.0
2023-06-01 14:55:00,58.96,59.01,58.93,58.97,12035.0,58.4887,58.5383,58.459,58.4986,12035.0
2023-06-01 15:00:00,58.97,59.08,58.96,59.07,19074.0,58.4986,58.6078,58.4887,58.5978,19074.0
2023-06-01 15:05:00,59.09,59.14,59.05,59.11,8077.0,58.6177,58.6673,58.578,58.6375,8077.0
2023-06-01 15:10:00,59.09,59.13,59.07,59.11,15684.0,58.6177,58.6574,58.5978,58.6375,15684.0
2023-06-01 15:15:00,59.13,59.15,59.06,59.07,26537.0,58.6574,58.6772,58.5879,58.5978,26537.0
2023-06-01 15:20:00,59.06,59.1,58.93,58.93,22393.0,58.5879,58.6276,58.459,58.459,22393.0
2023-06-01 15:25:00,58.9,58.92,58.77,58.79,21925.0,58.4292,58.449,58.3002,58.3201,21925.0
2023-06-01 15:30:00,58.79,58.83,58.56,58.62,113690.0,58.3201,58.3598,58.0919,58.1514,113690.0
2023-06-01 15:35:00,58.58,58.62,58.41,58.46,82355.0,58.1118,58.1514,57.9431,57.9927,82355.0
2023-06-01 15:40:00,58.43,58.56,58.41,58.52,31992.0,57.963,58.0919,57.9431,58.0522,31992.0
2023-06-01 15:45:00,58.54,58.69,58.53,58.69,35632.0,58.0721,58.2209,58.0622,58.2209,35632.0
2023-06-01 15:50:00,58.67,58.69,58.56,58.65,57527.0,58.201,58.2209,58.0919,58.1812,57527.0
2023-06-01 15:55:00,58.66,58.73,58.6,58.73,71878.0,58.1911,58.2606,58.1316,58.2606,71878.0
2023-06-02 09:30:00,59.31,59.92,59.3,59.92,220317.0,58.8359,59.4411,58.826,59.4411,220317.0
2023-06-02 09:35:00,59.92,59.93,59.79,59.84,122876.0,59.4411,59.451,59.3121,59.3617,122876.0
2023-06-02 09:40:00,59.86,59.98,59.78,59.81,91845.0,59.3815,59.5006,59.3022,59.3319,91845.0
2023-06-02 09:45:00,59.83,59.84,59.22,59.3,226743.0,59.3518,59.3617,58.7466,58.826,226743.0
2023-06-02 09:50:00,59.28,59.34,59.07,59.25,301178.0,58.8062,58.8657,58.5978,58.7764,301178.0
2023-06-02 09:55:00,59.26,59.27,58.76,58.8,104270.0,58.7863,58.7962,58.2903,58.33,104270.0
2023-06-02 10:00:00,58.82,59.0,58.71,58.95,86486.0,58.3498,58.5284,58.2407,58.4788,86486.0
2023-06-02 10:05:00,58.95,59.1,58.85,58.87,97671.0,58.4788,58.6276,58.3796,58.3994,97671.0
2023-06-02 10:10:00,58.85,59.24,58.84,59.21,54682.0,58.3796,58.7665,58.3697,58.7367,54682.0
2023-06-02 10:15:00,59.16,59.26,59.12,59.19,45328.0,58.6871,58.7863,58.6474,58.7169,45328.0
2023-06-02 10:20:00,59.22,59.27,58.89,58.89,53055.0,58.7466,58.7962,58.4193,58.4193,53055.0
2023-06-02 10:25:00,58.86,59.17,58.84,59.14,43368.0,58.3895,58.697,58.3697,58.6673,43368.0
2023-06-02 10:30:00,59.16,59.2,58.99,59.1,35106.0,58.6871,58.7268,58.5185,58.6276,35106.0
2023-06-02 10:35:00,59.09,59.31,59.05,59.31,37124.0,58.6177,58.8359,58.578,58.8359,37124.0
2023-06-02 10:40:00,59.32,59.48,59.22,59.47,71745.0,58.8458,59.0046,58.7466,58.9946,71745.0
2023-06-02 10:45:00,59.48,59.63,59.45,59.49,74225.0,59.0046,59.1534,58.9748,59.0145,74225.0
2023-06-02 10:50:00,59.47,59.57,59.4,59.56,32406.0,58.9946,59.0938,58.9252,59.0839,32406.0
2023-06-02 10:55:00,59.56,59.69,59.52,59.66,39163.0,59.0839,59.2129,59.0442,59.1831,39163.0
2023-06-02 11:00:00,59.67,59.81,59.63,59.74,67630.0,59.193,59.3319,59.1534,59.2625,67630.0
2023-06-02 11:05:00,59.73,59.76,59.62,59.68,67265.0,59.2526,59.2823,59.1434,59.203,67265.0
2023-06-02 11:10:00,59.69,59.75,59.55,59.55,37507.0,59.2129,59.2724,59.074,59.074,37507.0
2023-06-02 11:15:00,59.56,59.66,59.55,59.58,45730.0,59.0839,59.1831,59.074,59.1038,45730.0
2023-06-02 11:20:00,59.59,59.74,59.56,59.68,18055.0,59.1137,59.2625,59.0839,59.203,18055.0
2023-06-02 11:25:00,59.66,59.76,59.65,59.67,21501.0,59.1831,59.2823,59.1732,59.193,21501.0
2023-06-02 11:30:00,59.68,59.75,59.62,59.66,25635.0,59.203,59.2724,59.1434,59.1831,25635.0
2023-06-02 11:35:00,59.61,59.63,59.56,59.57,16361.0,59.1335,59.1534,59.0839,59.0938,16361.0
2023-06-02 11:40:00,59.59,59.7,59.57,59.68,67147.0,59.1137,59.2228,59.0938,59.203,67147.0
2023-06-02 11:45:00,59.67,59.67,59.55,59.58,22344.0,59.193,59.193,59.074,59.1038,22344.0
2023-06-02 11:50:00,59.56,59.59,59.45,59.58,25695.0,59.0839,59.1137,58.9748,59.1038,25695.0
2023-06-02 11:55:00,59.59,59.69,59.56,59.64,19089.0,59.1137,59.2129,59.0839,59.1633,19089.0
2023-06-02 12:00:00,59.66,59.69,59.54,59.56,13572.0,59.1831,59.2129,59.0641,59.0839,13572.0
2023-06-02 12:05:00,59.57,59.6,59.5,59.56,42579.0,59.0938,59.1236,59.0244,59.0839,42579.0
2023-06-02 12:10:00,59.56,59.58,59.42,59.46,15918.0,59.0839,59.1038,58.945,58.9847,15918.0
2023-06-02 12:15:00,59.46,59.46,59.39,59.45,30932.0,58.9847,58.9847,58.9153,58.9748,30932.0
2023-06-02 12:20:00,59.46,59.58,59.46,59.56,22220.0,58.9847,59.1038,58.9847,59.0839,22220.0
2023-06-02 12:25:00,59.56,59.6,59.48,59.54,27650.0,59.0839,59.1236,59.0046,59.0641,27650.0
2023-06-02 12:30:00,59.54,59.6,59.49,59.57,20397.0,59.0641,59.1236,59.0145,59.0938,20397.0
2023-06-02 12:35:00,59.61,59.69,59.6,59.67,25726.0,59.1335,59.2129,59.1236,59.193,25726.0
2023-06-02 12:40:00,59.67,59.72,59.61,59.7,17856.0,59.193,59.2427,59.1335,59.2228,17856.0
2023-06-02 12:45:00,59.71,59.83,59.71,59.74,39230.0,59.2327,59.3518,59.2327,59.2625,39230.0
2023-06-02 12:50:00,59.74,59.78,59.74,59.78,5624.0,59.2625,59.3022,59.2625,59.3022,5624.0
2023-06-02 12:55:00,59.78,59.78,59.7,59.72,15204.0,59.3022,59.3022,59.2228,59.2427,15204.0
2023-06-02 13:00:00,59.71,59.71,59.6,59.67,12881.0,59.2327,59.2327,59.1236,59.193,12881.0
2023-06-02 13:05:00,59.7,59.81,59.7,59.77,21473.0,59.2228,59.3319,59.2228,59.2923,21473.0
2023-06-02 13:10:00,59.76,59.76,59.63,59.68,40444.0,59.2823,59.2823,59.1534,59.203,40444.0
2023-06-02 13:15:00,59.68,59.71,59.64,59.65,14396.0,59.203,59.2327,59.1633,59.1732,14396.0
2023-06-02 13:20:00,59.66,59.75,59.65,59.73,13700.0,59.1831,59.2724,59.1732,59.2526,13700.0
2023-06-02 13:25:00,59.73,59.8,59.73,59.76,20161.0,59.2526,59.322,59.2526,59.2823,20161.0
2023-06-02 13:30:00,59.77,59.77,59.61,59.69,26002.0,59.2923,59.2923,59.1335,59.2129,26002.0
2023-06-02 13:35:00,59.69,59.69,59.6,59.68,15631.0,59.2129,59.2129,59.1236,59.203,15631.0
2023-06-02 13:40:00,59.66,59.66,59.6,59.65,21374.0,59.1831,59.1831,59.1236,59.1732,21374.0
2023-06-02 13:45:00,59.63,59.66,59.58,59.63,15940.0,59.1534,59.1831,59.1038,59.1534,15940.0
2023-06-02 13:50:00,59.64,59.64,59.59,59.62,6769.0,59.1633,59.1633,59.1137,59.1434,6769.0
2023-06-02 13:55:00,59.62,59.66,59.58,59.65,16284.0,59.1434,59.1831,59.1038,59.1732,16284.0
2023-06-02 14:00:00,59.66,59.71,59.59,59.59,17727.0,59.1831,59.2327,59.1137,59.1137,17727.0
2023-06-02 14:05:00,59.58,59.59,59.4,59.51,46242.0,59.1038,59.1137,58.9252,59.0343,46242.0
2023-06-02 14:10:00,59.51,59.53,59.43,59.45,11540.0,59.0343,59.0542,58.955,58.9748,11540.0
2023-06-02 14:15:00,59.41,59.46,59.4,59.45,10760.0,58.9351,58.9847,58.9252,58.9748,10760.0
2023-06-02 14:20:00,59.47,59.6,59.47,59.59,26035.0,58.9946,59.1236,58.9946,59.1137,26035.0
2023-06-02 14:25:00,59.59,59.61,59.51,59.54,19448.0,59.1137,59.1335,59.0343,59.0641,19448.0
2023-06-02 14:30:00,59.55,59.68,59.53,59.62,12782.0,59.074,59.203,59.0542,59.1434,12782.0
2023-06-02 14:35:00,59.62,59.68,59.59,59.67,17578.0,59.1434,59.203,59.1137,59.193,17578.0
2023-06-02 14:40:00,59.67,59.69,59.64,59.66,5620.0,59.193,59.2129,59.1633,59.1831,5620.0
2023-06-02 14:45:00,59.66,59.74,59.66,59.7,29170.0,59.1831,59.2625,59.1831,59.2228,29170.0
2023-06-02 14:50:00,59.67,59.74,59.64,59.68,21926.0,59.193,59.2625,59.1633,59.203,21926.0
2023-06-02 14:55:00,59.67,59.67,59.6,59.65,12968.0,59.193,59.193,59.1236,59.1732,12968.0
2023-06-02 15:00:00,59.68,59.74,59.68,59.72,9929.0,59.203,59.2625,59.203,59.2427,9929.0
2023-06-02 15:05:00,59.71,59.77,59.63,59.63,31553.0,59.2327,59.2923,59.1534,59.1534,31553.0
2023-06-02 15:10:00,59.64,59.67,59.58,59.64,22472.0,59.1633,59.193,59.1038,59.1633,22472.0
2023-06-02 15:15:00,59.65,59.74,59.65,59.71,16656.0,59.1732,59.2625,59.1732,59.2327,16656.0
2023-06-02 15:20:00,59.72,59.73,59.65,59.66,11784.0,59.2427,59.2526,59.1732,59.1831,11784.0
2023-06-02 15:25:00,59.64,59.65,59.57,59.57,32635.0,59.1633,59.1732,59.0938,59.0938,32635.0
2023-06-02 15:30:00,59.57,59.59,59.49,59.55,21688.0,59.0938,59.1137,59.0145,59.074,21688.0
2023-06-02 15:35:00,59.55,59.61,59.54,59.6,16308.0,59.074,59.1335,59.0641,59.1236,16308.0
2023-06-02 15:40:00,59.62,59.67,59.54,59.6,15130.0,59.1434,59.193,59.0641,59.1236,15130.0
2023-06-02 15:45:00,59.59,59.68,59.56,59.66,22985.0,59.1137,59.203,59.0839,59.1831,22985.0
2023-06-02 15:50:00,59.64,59.66,59.56,59.63,248307.0,59.1633,59.1831,59.0839,59.1534,248307.0
2023-06-02 15:55:00,59.63,59.65,59.51,59.59,428551.0,59.1534,59.1732,59.0343,59.1137,428551.0
2023-06-05 09:30:00,59.52,59.79,59.5,59.79,115421.0,59.0442,59.3121,59.0244,59.3121,115421.0
2023-06-05 09:35:00,59.82,59.95,59.68,59.85,78970.0,59.3419,59.4708,59.203,59.3716,78970.0
2023-06-05 09:40:00,59.88,60.18,59.73,60.08,72623.0,59.4014,59.699,59.2526,59.5998,72623.0
2023-06-05 09:45:00,60.09,60.13,59.74,60.0,45676.0,59.6097,59.6494,59.2625,59.5204,45676.0
2023-06-05 09:50:00,60.01,60.01,59.74,59.75,6223.0,59.5303,59.5303,59.2625,59.2724,6223.0
2023-06-05 09:55:00,59.76,59.8,59.59,59.8,200216.0,59.2823,59.322,59.1137,59.322,200216.0
2023-06-05 10:00:00,59.77,60.03,59.72,59.98,62200.0,59.2923,59.5502,59.2427,59.5006,62200.0
2023-06-05 10:05:00,59.99,60.06,59.86,59.9,59450.0,59.5105,59.5799,59.3815,59.4212,59450.0
2023-06-05 10:10:00,59.91,60.09,59.8,59.83,24917.0,59.4311,59.6097,59.322,59.3518,24917.0
2023-06-05 10:15:00,59.85,59.94,59.7,59.85,26270.0,59.3716,59.4609,59.2228,59.3716,26270.0
2023-06-05 10:20:00,59.89,59.95,59.79,59.83,48645.0,59.4113,59.4708,59.3121,59.3518,48645.0
2023-06-05 10:25:00,59.85,59.93,59.77,59.84,17484.0,59.3716,59.451,59.2923,59.3617,17484.0
2023-06-05 10:30:00,59.8,59.93,59.76,59.91,15849.0,59.322,59.451,59.2823,59.4311,15849.0
2023-06-05 10:35:00,59.9,60.09,59.85,59.89,22033.0,59.4212,59.6097,59.3716,59.4113,22033.0
2023-06-05 10:40:00,59.84,60.06,59.81,60.05,45618.0,59.3617,59.5799,59.3319,59.57,45618.0
2023-06-05 10:45:00,60.06,60.22,60.05,60.08,43827.0,59.5799,59.7387,59.57,59.5998,43827.0
2023-06-05 10:50:00,60.08,60.25,60.07,60.22,18163.0,59.5998,59.7684,59.5899,59.7387,18163.0
2023-06-05 10:55:00,60.22,60.34,60.19,60.28,18851.0,59.7387,59.8577,59.7089,59.7982,18851.0
2023-06-05 11:00:00,60.31,60.31,60.18,60.19,7564.0,59.8279,59.8279,59.699,59.7089,7564.0
2023-06-05 11:05:00,60.17,60.32,60.12,60.3,14224.0,59.6891,59.8379,59.6395,59.818,14224.0
2023-06-05 11:10:00,60.31,60.31,60.22,60.22,9491.0,59.8279,59.8279,59.7387,59.7387,9491.0
2023-06-05 11:15:00,60.24,60.33,60.22,60.28,12174.0,59.7585,59.8478,59.7387,59.7982,12174.0
2023-06-05 11:20:00,60.27,60.28,60.22,60.28,15668.0,59.7883,59.7982,59.7387,59.7982,15668.0
2023-06-05 11:25:00,60.28,60.39,60.25,60.38,35379.0,59.7982,59.9073,59.7684,59.8974,35379.0
2023-06-05 11:30:00,60.35,60.48,60.35,60.43,18820.0,59.8676,59.9966,59.8676,59.947,18820.0
2023-06-05 11:35:00,60.43,60.45,60.32,60.42,24273.0,59.947,59.9668,59.8379,59.9371,24273.0
2023-06-05 11:40:00,60.41,60.43,60.37,60.39,19015.0,59.9271,59.947,59.8875,59.9073,19015.0
2023-06-05 11:45:00,60.39,60.4,60.35,60.39,14742.0,59.9073,59.9172,59.8676,59.9073,14742.0
2023-06-05 11:50:00,60.38,60.42,60.36,60.4,12087.0,59.8974,59.9371,59.8775,59.9172,12087.0
2023-06-05 11:55:00,60.4,60.44,60.33,60.34,10912.0,59.9172,59.9569,59.8478,59.8577,10912.0
2023-06-05 12:00:00,60.33,60.39,60.17,60.18,23001.0,59.8478,59.9073,59.6891,59.699,23001.0
2023-06-05 12:05:00,60.18,60.36,60.17,60.36,32328.0,59.699,59.8775,59.6891,59.8775,32328.0
2023-06-05 12:10:00,60.38,60.44,60.35,60.44,8930.0,59.8974,59.9569,59.8676,59.9569,8930.0
2023-06-05 12:15:00,60.43,60.51,60.43,60.46,24449.0,59.947,60.0263,59.947,59.9767,24449.0
2023-06-05 12:20:00,60.46,60.46,60.35,60.39,17706.0,59.9767,59.9767,59.8676,59.9073,17706.0
2023-06-05 12:25:00,60.34,60.42,60.33,60.4,2551.0,59.8577,59.9371,59.8478,59.9172,2551.0
2023-06-05 12:30:00,60.41,60.42,60.36,60.36,8310.0,59.9271,59.9371,59.8775,59.8775,8310.0
2023-06-05 12:35:00,60.35,60.41,60.33,60.39,7539.0,59.8676,59.9271,59.8478,59.9073,7539.0
2023-06-05 12:40:00,60.37,60.42,60.34,60.37,9882.0,59.8875,59.9371,59.8577,59.8875,9882.0
2023-06-05 12:45:00,60.38,60.43,60.34,60.4,7951.0,59.8974,59.947,59.8577,59.9172,7951.0
2023-06-05 12:50:00,60.4,60.5,60.4,60.49,11008.0,59.9172,60.0164,59.9172,60.0065,11008.0
2023-06-05 12:55:00,60.48,60.5,60.46,60.5,7456.0,59.9966,60.0164,59.9767,60.0164,7456.0
2023-06-05 13:00:00,60.49,60.53,60.44,60.45,11703.0,60.0065,60.0462,59.9569,59.9668,11703.0
2023-06-05 13:05:00,60.45,60.53,60.45,60.5,7415.0,59.9668,60.0462,59.9668,60.0164,7415.0
2023-06-05 13:10:00,60.49,60.52,60.44,60.45,34129.0,60.0065,60.0363,59.9569,59.9668,34129.0
2023-06-05 13:15:00,60.43,60.44,60.3,60.38,43566.0,59.947,59.9569,59.818,59.8974,43566.0
2023-06-05 13:20:00,60.37,60.4,60.35,60.4,7553.0,59.8875,59.9172,59.8676,59.9172,7553.0
2023-06-05 13:25:00,60.4,60.4,60.14,60.19,56363.0,59.9172,59.9172,59.6593,59.7089,56363.0
2023-06-05 13:30:00,60.18,60.24,60.11,60.23,28797.0,59.699,59.7585,59.6295,59.7486,28797.0
2023-06-05 13:35:00,60.21,60.21,59.99,60.09,24485.0,59.7287,59.7287,59.5105,59.6097,24485.0
2023-06-05 13:40:00,60.06,60.09,60.02,60.05,12740.0,59.5799,59.6097,59.5403,59.57,12740.0
2023-06-05 13:45:00,60.03,60.08,59.94,59.94,9183.0,59.5502,59.5998,59.4609,59.4609,9183.0
2023-06-05 13:50:00,59.95,59.95,59.89,59.9,8320.0,59.4708,59.4708,59.4113,59.4212,8320.0
2023-06-05 13:55:00,59.88,60.05,59.85,60.02,15802.0,59.4014,59.57,59.3716,59.5403,15802.0
2023-06-05 14:00:00,60.03,60.07,60.01,60.04,21065.0,59.5502,59.5899,59.5303,59.5601,21065.0
2023-06-05 14:05:00,60.05,60.07,59.85,59.95,43035.0,59.57,59.5899,59.3716,59.4708,43035.0
2023-06-05 14:10:00,59.96,59.98,59.78,59.86,12421.0,59.4807,59.5006,59.3022,59.3815,12421.0
2023-06-05 14:15:00,59.82,59.96,59.81,59.94,10550.0,59.3419,59.4807,59.3319,59.4609,10550.0
2023-06-05 14:20:00,59.92,60.03,59.89,59.99,19664.0,59.4411,59.5502,59.4113,59.5105,19664.0
2023-06-05 14:25:00,59.99,60.0,59.83,59.9,60967.0,59.5105,59.5204,59.3518,59.4212,60967.0
2023-06-05 14:30:00,59.89,59.89,59.32,59.37,145404.0,59.4113,59.4113,58.8458,58.8954,145404.0
2023-06-05 14:35:00,59.38,59.6,59.37,59.45,135813.0,58.9054,59.1236,58.8954,58.9748,135813.0
2023-06-05 14:40:00,59.46,59.63,59.43,59.58,46487.0,58.9847,59.1534,58.955,59.1038,46487.0
2023-06-05 14:45:00,59.57,59.57,59.42,59.52,41302.0,59.0938,59.0938,58.945,59.0442,41302.0
2023-06-05 14:50:00,59.46,59.71,59.37,59.7,58420.0,58.9847,59.2327,58.8954,59.2228,58420.0
2023-06-05 14:55:00,59.68,59.85,59.68,59.82,37659.0,59.203,59.3716,59.203,59.3419,37659.0
2023-06-05 15:00:00,59.83,59.87,59.38,59.47,100891.0,59.3518,59.3915,58.9054,58.9946,100891.0
2023-06-05 15:05:00,59.45,59.54,59.31,59.35,55892.0,58.9748,59.0641,58.8359,58.8756,55892.0
2023-06-05 15:10:00,59.35,59.62,59.32,59.6,44147.0,58.8756,59.1434,58.8458,59.1236,44147.0
2023-06-05 15:15:00,59.59,59.67,59.53,59.61,54303.0,59.1137,59.193,59.0542,59.1335,54303.0
2023-06-05 15:20:00,59.61,59.78,59.61,59.76,44870.0,59.1335,59.3022,59.1335,59.2823,44870.0
2023-06-05 15:25:00,59.74,59.74,59.61,59.7,9130.0,59.2625,59.2625,59.1335,59.2228,9130.0
2023-06-05 15:30:00,59.65,59.76,59.65,59.69,21284.0,59.1732,59.2823,59.1732,59.2129,21284.0
2023-06-05 15:35:00,59.71,59.74,59.62,59.71,17919.0,59.2327,59.2625,59.1434,59.2327,17919.0
2023-06-05 15:40:00,59.71,59.81,59.69,59.77,369713.0,59.2327,59.3319,59.2129,59.2923,369713.0
2023-06-05 15:45:00,59.78,59.78,59.65,59.73,21269.0,59.3022,59.3022,59.1732,59.2526,21269.0
2023-06-05 15:50:00,59.75,59.82,59.67,59.7,38180.0,59.2724,59.3419,59.193,59.2228,38180.0
2023-06-05 15:55:00,59.7,59.74,59.64,59.66,62432.0,59.2228,59.2625,59.1633,59.1831,62432.0
2023-06-06 09:30:00,59.44,59.47,59.08,59.09,104479.0,58.9649,58.9946,58.6078,58.6177,104479.0
2023-06-06 09:35:00,59.09,59.19,58.98,59.19,54192.0,58.6177,58.7169,58.5086,58.7169,54192.0
2023-06-06 09:40:00,59.18,59.28,59.12,59.21,40330.0,58.707,58.8062,58.6474,58.7367,40330.0
2023-06-06 09:45:00,59.2,59.44,59.19,59.43,65685.0,58.7268,58.9649,58.7169,58.955,65685.0
2023-06-06 09:50:00,59.42,59.43,59.18,59.35,25378.0,58.945,58.955,58.707,58.8756,25378.0
2023-06-06 09:55:00,59.29,59.39,59.26,59.33,16023.0,58.8161,58.9153,58.7863,58.8558,16023.0
2023-06-06 10:00:00,59.34,59.39,59.23,59.23,26728.0,58.8657,58.9153,58.7566,58.7566,26728.0
2023-06-06 10:05:00,59.25,59.4,59.19,59.4,28775.0,58.7764,58.9252,58.7169,58.9252,28775.0
2023-06-06 10:10:00,59.42,59.54,59.34,59.4,67530.0,58.945,59.0641,58.8657,58.9252,67530.0
2023-06-06 10:15:00,59.4,59.47,59.31,59.47,14022.0,58.9252,58.9946,58.8359,58.9946,14022.0
2023-06-06 10:20:00,59.45,59.61,59.45,59.6,48366.0,58.9748,59.1335,58.9748,59.1236,48366.0
2023-06-06 10:25:00,59.58,59.61,59.51,59.51,20858.0,59.1038,59.1335,59.0343,59.0343,20858.0
2023-06-06 10:30:00,59.51,59.55,59.46,59.47,9740.0,59.0343,59.074,58.9847,58.9946,9740.0
2023-06-06 10:35:00,59.47,59.56,59.45,59.48,21379.0,58.9946,59.0839,58.9748,59.0046,21379.0
2023-06-06 10:40:00,59.46,59.59,59.45,59.57,21642.0,58.9847,59.1137,58.9748,59.0938,21642.0
2023-06-06 10:45:00,59.6,59.78,59.59,59.78,43250.0,59.1236,59.3022,59.1137,59.3022,43250.0
2023-06-06 10:50:00,59.78,59.82,59.69,59.71,31819.0,59.3022,59.3419,59.2129,59.2327,31819.0
2023-06-06 10:55:00,59.68,59.73,59.61,59.71,20996.0,59.203,59.2526,59.1335,59.2327,20996.0
2023-06-06 11:00:00,59.72,59.72,59.63,59.69,18184.0,59.2427,59.2427,59.1534,59.2129,18184.0
2023-06-06 11:05:00,59.68,59.74,59.65,59.68,23608.0,59.203,59.2625,59.1732,59.203,23608.0
2023-06-06 11:10:00,59.69,59.74,59.68,59.68,21139.0,59.2129,59.2625,59.203,59.203,21139.0
2023-06-06 11:15:00,59.7,59.78,59.68,59.71,13714.0,59.2228,59.3022,59.203,59.2327,13714.0
2023-06-06 11:20:00,59.74,59.74,59.5,59.5,33019.0,59.2625,59.2625,59.0244,59.0244,33019.0
2023-06-06 11:25:00,59.46,59.5,59.28,59.46,53119.0,58.9847,59.0244,58.8062,58.9847,53119.0
2023-06-06 11:30:00,59.46,59.58,59.45,59.54,426976.0,58.9847,59.1038,58.9748,59.0641,426976.0
2023-06-06 11:35:00,59.55,59.6,59.51,59.6,7386.0,59.074,59.1236,59.0343,59.1236,7386.0
2023-06-06 11:40:00,59.6,59.6,59.53,59.59,7420.0,59.1236,59.1236,59.0542,59.1137,7420.0
2023-06-06 11:45:00,59.58,59.79,59.58,59.74,37154.0,59.1038,59.3121,59.1038,59.2625,37154.0
2023-06-06 11:50:00,59.75,59.8,59.72,59.77,14214.0,59.2724,59.322,59.2427,59.2923,14214.0
2023-06-06 11:55:00,59.78,59.89,59.76,59.87,24611.0,59.3022,59.4113,59.2823,59.3915,24611.0
2023-06-06 12:00:00,59.88,59.96,59.85,59.91,22750.0,59.4014,59.4807,59.3716,59.4311,22750.0
2023-06-06 12:05:00,59.91,59.92,59.73,59.8,18970.0,59.4311,59.4411,59.2526,59.322,18970.0
2023-06-06 12:10:00,59.8,59.82,59.72,59.74,8283.0,59.322,59.3419,59.2427,59.2625,8283.0
2023-06-06 12:15:00,59.7,59.76,59.69,59.73,21504.0,59.2228,59.2823,59.2129,59.2526,21504.0
2023-06-06 12:20:00,59.73,59.73,59.64,59.68,14497.0,59.2526,59.2526,59.1633,59.203,14497.0
2023-06-06 12:25:00,59.7,59.76,59.68,59.71,12027.0,59.2228,59.2823,59.203,59.2327,12027.0
2023-06-06 12:30:00,59.7,59.76,59.69,59.72,5615.0,59.2228,59.2823,59.2129,59.2427,5615.0
2023-06-06 12:35:00,59.73,59.73,59.45,59.51,15809.0,59.2526,59.2526,58.9748,59.0343,15809.0
2023-06-06 12:40:00,59.49,59.5,59.35,59.46,35869.0,59.0145,59.0244,58.8756,58.9847,35869.0
2023-06-06 12:45:00,59.45,59.48,59.36,59.36,15978.0,58.9748,59.0046,58.8855,58.8855,15978.0
2023-06-06 12:50:00,59.32,59.45,59.32,59.37,12739.0,58.8458,58.9748,58.8458,58.8954,12739.0
2023-06-06 12:55:00,59.38,59.39,59.18,59.21,27253.0,58.9054,58.9153,58.707,58.7367,27253.0
2023-06-06 13:00:00,59.22,59.31,59.2,59.31,17288.0,58.7466,58.8359,58.7268,58.8359,17288.0
2023-06-06 13:05:00,59.32,59.45,59.28,59.44,12848.0,58.8458,58.9748,58.8062,58.9649,12848.0
2023-06-06 13:10:00,59.45,59.57,59.43,59.57,28017.0,58.9748,59.0938,58.955,59.0938,28017.0
2023-06-06 13:15:00,59.57,59.61,59.48,59.54,15182.0,59.0938,59.1335,59.0046,59.0641,15182.0
2023-06-06 13:20:00,59.51,59.55,59.44,59.5,26800.0,59.0343,59.074,58.9649,59.0244,26800.0
2023-06-06 13:25:00,59.5,59.54,59.35,59.54,40924.0,59.0244,59.0641,58.8756,59.0641,40924.0
2023-06-06 13:30:00,59.54,59.58,59.49,59.54,27407.0,59.0641,59.1038,59.0145,59.0641,27407.0
2023-06-06 13:35:00,59.54,59.6,59.54,59.57,10288.0,59.0641,59.1236,59.0641,59.0938,10288.0
2023-06-06 13:40:00,59.57,59.58,59.5,59.51,5820.0,59.0938,59.1038,59.0244,59.0343,5820.0
2023-06-06 13:45:00,59.53,59.58,59.5,59.5,10876.0,59.0542,59.1038,59.0244,59.0244,10876.0
2023-06-06 13:50:00,59.51,59.53,59.39,59.43,5375.0,59.0343,59.0542,58.9153,58.955,5375.0
2023-06-06 13:55:00,59.41,59.42,59.28,59.37,23925.0,58.9351,58.945,58.8062,58.8954,23925.0
2023-06-06 14:00:00,59.38,59.41,59.31,59.37,67056.0,58.9054,58.9351,58.8359,58.8954,67056.0
2023-06-06 14:05:00,59.37,59.46,59.34,59.46,24309.0,58.8954,58.9847,58.8657,58.9847,24309.0
2023-06-06 14:10:00,59.47,59.53,59.44,59.52,12605.0,58.9946,59.0542,58.9649,59.0442,12605.0
2023-06-06 14:15:00,59.53,59.54,59.44,59.48,37892.0,59.0542,59.0641,58.9649,59.0046,37892.0
2023-06-06 14:20:00,59.46,59.48,59.39,59.47,9160.0,58.9847,59.0046,58.9153,58.9946,9160.0
2023-06-06 14:25:00,59.47,59.56,59.45,59.56,8829.0,58.9946,59.0839,58.9748,59.0839,8829.0
2023-06-06 14:30:00,59.56,59.58,59.47,59.52,19583.0,59.0839,59.1038,58.9946,59.0442,19583.0
2023-06-06 14:35:00,59.52,59.53,59.46,59.5,7419.0,59.0442,59.0542,58.9847,59.0244,7419.0
2023-06-06 14:40:00,59.5,59.54,59.49,59.54,5634.0,59.0244,59.0641,59.0145,59.0641,5634.0
2023-06-06 14:45:00,59.51,59.57,59.5,59.57,6000.0,59.0343,59.0938,59.0244,59.0938,6000.0
2023-06-06 14:50:00,59.55,59.65,59.55,59.64,22382.0,59.074,59.1732,59.074,59.1633,22382.0
2023-06-06 14:55:00,59.63,59.67,59.62,59.63,10737.0,59.1534,59.193,59.1434,59.1534,10737.0
2023-06-06 15:00:00,59.68,59.74,59.66,59.72,11654.0,59.203,59.2625,59.1831,59.2427,11654.0
2023-06-06 15:05:00,59.73,59.8,59.72,59.76,16401.0,59.2526,59.322,59.2427,59.2823,16401.0
2023-06-06 15:10:00,59.73,59.75,59.69,59.69,10531.0,59.2526,59.2724,59.2129,59.2129,10531.0
2023-06-06 15:15:00,59.68,59.75,59.68,59.71,18199.0,59.203,59.2724,59.203,59.2327,18199.0
2023-06-06 15:20:00,59.72,59.76,59.68,59.73,13779.0,59.2427,59.2823,59.203,59.2526,13779.0
2023-06-06 15:25:00,59.74,59.74,59.66,59.68,10450.0,59.2625,59.2625,59.1831,59.203,10450.0
2023-06-06 15:30:00,59.69,59.71,59.65,59.68,9405.0,59.2129,59.2327,59.1732,59.203,9405.0
2023-06-06 15:35:00,59.67,59.67,59.5,59.51,72211.0,59.193,59.193,59.0244,59.0343,72211.0
2023-06-06 15:40:00,59.52,59.65,59.45,59.64,112909.0,59.0442,59.1732,58.9748,59.1633,112909.0
2023-06-06 15:45:00,59.64,59.66,59.55,59.57,31478.0,59.1633,59.1831,59.074,59.0938,31478.0
2023-06-06 15:50:00,59.54,59.66,59.54,59.66,30353.0,59.0641,59.1831,59.0641,59.1831,30353.0
2023-06-06 15:55:00,59.67,59.77,59.63,59.63,99828.0,59.193,59.2923,59.1534,59.1534,99828.0
2023-06-07 09:30:00,59.72,60.36,59.72,60.33,143983.0,59.2427,59.8775,59.2427,59.8478,143983.0
2023-06-07 09:35:00,60.36,60.38,60.17,60.19,66237.0,59.8775,59.8974,59.6891,59.7089,66237.0
2023-06-07 09:40:00,60.16,60.36,60.1,60.32,68163.0,59.6791,59.8775,59.6196,59.8379,68163.0
2023-06-07 09:45:00,60.33,60.35,60.17,60.2,36803.0,59.8478,59.8676,59.6891,59.7188,36803.0
2023-06-07 09:50:00,60.19,60.32,59.99,59.99,66243.0,59.7089,59.8379,59.5105,59.5105,66243.0
2023-06-07 09:55:00,59.99,60.11,59.87,60.03,43560.0,59.5105,59.6295,59.3915,59.5502,43560.0
2023-06-07 10:00:00,60.03,60.08,59.69,59.84,123647.0,59.5502,59.5998,59.2129,59.3617,123647.0
2023-06-07 10:05:00,59.83,59.94,59.83,59.86,69397.0,59.3518,59.4609,59.3518,59.3815,69397.0
2023-06-07 10:10:00,59.83,59.96,59.74,59.77,35573.0,59.3518,59.4807,59.2625,59.2923,35573.0
2023-06-07 10:15:00,59.76,59.76,59.57,59.63,39945.0,59.2823,59.2823,59.0938,59.1534,39945.0
2023-06-07 10:20:00,59.61,59.67,59.35,59.36,62134.0,59.1335,59.193,58.8756,58.8855,62134.0
2023-06-07 10:25:00,59.33,59.39,59.24,59.39,43859.0,58.8558,58.9153,58.7665,58.9153,43859.0
2023-06-07 10:30:00,59.36,59.45,59.26,59.28,37948.0,58.8855,58.9748,58.7863,58.8062,37948.0
2023-06-07 10:35:00,59.27,59.27,58.97,59.15,40201.0,58.7962,58.7962,58.4986,58.6772,40201.0
2023-06-07 10:40:00,59.15,59.16,58.85,58.86,54086.0,58.6772,58.6871,58.3796,58.3895,54086.0
2023-06-07 10:45:00,58.84,58.95,58.81,58.81,40871.0,58.3697,58.4788,58.3399,58.3399,40871.0
2023-06-07 10:50:00,58.82,58.9,58.57,58.58,54650.0,58.3498,58.4292,58.1018,58.1118,54650.0
2023-06-07 10:55:00,58.58,58.77,58.54,58.75,68120.0,58.1118,58.3002,58.0721,58.2804,68120.0
2023-06-07 11:00:00,58.72,58.9,58.69,58.89,37977.0,58.2506,58.4292,58.2209,58.4193,37977.0
2023-06-07 11:05:00,58.89,58.93,58.82,58.9,37405.0,58.4193,58.459,58.3498,58.4292,37405.0
2023-06-07 11:10:00,58.91,58.91,58.69,58.8,23061.0,58.4391,58.4391,58.2209,58.33,23061.0
2023-06-07 11:15:00,58.81,58.82,58.57,58.73,40918.0,58.3399,58.3498,58.1018,58.2606,40918.0
2023-06-07 11:20:00,58.72,58.88,58.71,58.75,17855.0,58.2506,58.4094,58.2407,58.2804,17855.0
2023-06-07 11:25:00,58.77,58.9,58.74,58.86,12881.0,58.3002,58.4292,58.2705,58.3895,12881.0
2023-06-07 11:30:00,58.85,59.03,58.85,58.98,27301.0,58.3796,58.5582,58.3796,58.5086,27301.0
2023-06-07 11:35:00,58.96,58.96,58.76,58.8,32668.0,58.4887,58.4887,58.2903,58.33,32668.0
2023-06-07 11:40:00,58.78,58.81,58.6,58.6,22979.0,58.3102,58.3399,58.1316,58.1316,22979.0
2023-06-07 11:45:00,58.64,58.81,58.64,58.78,9120.0,58.1713,58.3399,58.1713,58.3102,9120.0
2023-06-07 11:50:00,58.8,58.8,58.43,58.57,35832.0,58.33,58.33,57.963,58.1018,35832.0
2023-06-07 11:55:00,58.57,58.57,58.37,58.41,30884.0,58.1018,58.1018,57.9034,57.9431,30884.0
2023-06-07 12:00:00,58.4,58.57,58.37,58.55,29309.0,57.9332,58.1018,57.9034,58.082,29309.0
2023-06-07 12:05:00,58.57,58.59,58.49,58.59,30241.0,58.1018,58.1217,58.0225,58.1217,30241.0
2023-06-07 12:10:00,58.57,58.61,58.38,58.41,34020.0,58.1018,58.1415,57.9134,57.9431,34020.0
2023-06-07 12:15:00,58.43,58.47,58.29,58.31,24683.0,57.963,58.0026,57.8241,57.8439,24683.0
2023-06-07 12:20:00,58.32,58.33,58.09,58.14,46496.0,57.8538,57.8638,57.6257,57.6753,46496.0
2023-06-07 12:25:00,58.14,58.14,57.95,58.04,55487.0,57.6753,57.6753,57.4868,57.5761,55487.0
2023-06-07 12:30:00,58.05,58.29,58.05,58.28,22045.0,57.586,57.8241,57.586,57.8142,22045.0
2023-06-07 12:35:00,58.27,58.33,58.22,58.25,26751.0,57.8042,57.8638,57.7546,57.7844,26751.0
2023-06-07 12:40:00,58.25,58.37,58.23,58.37,19152.0,57.7844,57.9034,57.7646,57.9034,19152.0
2023-06-07 12:45:00,58.35,58.37,58.27,58.32,16279.0,57.8836,57.9034,57.8042,57.8538,16279.0
2023-06-07 12:50:00,58.29,58.34,58.06,58.09,35430.0,57.8241,57.8737,57.5959,57.6257,35430.0
2023-06-07 12:55:00,58.1,58.16,58.01,58.05,21961.0,57.6356,57.6951,57.5463,57.586,21961.0
2023-06-07 13:00:00,58.07,58.11,58.01,58.03,16291.0,57.6058,57.6455,57.5463,57.5662,16291.0
2023-06-07 13:05:00,58.05,58.18,57.98,58.18,46684.0,57.586,57.715,57.5166,57.715,46684.0
2023-06-07 13:10:00,58.19,58.22,57.98,57.98,68173.0,57.7249,57.7546,57.5166,57.5166,68173.0
2023-06-07 13:15:00,57.97,58.05,57.83,57.86,37454.0,57.5066,57.586,57.3678,57.3975,37454.0
2023-06-07 13:20:00,57.88,57.95,57.74,57.9,105466.0,57.4174,57.4868,57.2785,57.4372,105466.0
2023-06-07 13:25:00,57.9,58.01,57.85,57.92,33107.0,57.4372,57.5463,57.3876,57.457,33107.0
2023-06-07 13:30:00,57.9,57.95,57.74,57.81,58972.0,57.4372,57.4868,57.2785,57.3479,58972.0
2023-06-07 13:35:00,57.79,57.86,57.67,57.69,64653.0,57.3281,57.3975,57.209,57.2289,64653.0
2023-06-07 13:40:00,57.69,57.87,57.67,57.87,15498.0,57.2289,57.4074,57.209,57.4074,15498.0
2023-06-07 13:45:00,57.87,57.94,57.77,57.78,66010.0,57.4074,57.4769,57.3082,57.3182,66010.0
2023-06-07 13:50:00,57.78,57.85,57.73,57.83,23466.0,57.3182,57.3876,57.2686,57.3678,23466.0
2023-06-07 13:55:00,57.86,58.0,57.85,57.94,15324.0,57.3975,57.5364,57.3876,57.4769,15324.0
2023-06-07 14:00:00,57.96,58.05,57.95,58.05,17050.0,57.4967,57.586,57.4868,57.586,17050.0
2023-06-07 14:05:00,58.05,58.12,58.05,58.11,17043.0,57.586,57.6554,57.586,57.6455,17043.0
2023-06-07 14:10:00,58.11,58.12,57.91,58.07,49094.0,57.6455,57.6554,57.4471,57.6058,49094.0
2023-06-07 14:15:00,58.07,58.15,58.07,58.12,23181.0,57.6058,57.6852,57.6058,57.6554,23181.0
2023-06-07 14:20:00,58.16,58.22,58.06,58.1,29001.0,57.6951,57.7546,57.5959,57.6356,29001.0
2023-06-07 14:25:00,58.11,58.11,57.94,58.03,13615.0,57.6455,57.6455,57.4769,57.5662,13615.0
2023-06-07 14:30:00,58.02,58.04,57.79,57.79,31613.0,57.5562,57.5761,57.3281,57.3281,31613.0
2023-06-07 14:35:00,57.77,57.89,57.67,57.87,40523.0,57.3082,57.4273,57.209,57.4074,40523.0
2023-06-07 14:40:00,57.87,57.92,57.76,57.79,26983.0,57.4074,57.457,57.2983,57.3281,26983.0
2023-06-07 14:45:00,57.78,57.84,57.73,57.73,20927.0,57.3182,57.3777,57.2686,57.2686,20927.0
2023-06-07 14:50:00,57.72,57.84,57.69,57.83,23876.0,57.2586,57.3777,57.2289,57.3678,23876.0
2023-06-07 14:55:00,57.85,57.93,57.76,57.92,21219.0,57.3876,57.467,57.2983,57.457,21219.0
2023-06-07 15:00:00,57.91,58.0,57.86,57.92,18614.0,57.4471,57.5364,57.3975,57.457,18614.0
2023-06-07 15:05:00,57.96,57.99,57.84,57.85,11646.0,57.4967,57.5265,57.3777,57.3876,11646.0
2023-06-07 15:10:00,57.85,57.85,57.7,57.76,48877.0,57.3876,57.3876,57.2388,57.2983,48877.0
2023-06-07 15:15:00,57.76,57.87,57.73,57.8,53045.0,57.2983,57.4074,57.2686,57.338,53045.0
2023-06-07 15:20:00,57.86,57.96,57.8,57.8,48176.0,57.3975,57.4967,57.338,57.338,48176.0
2023-06-07 15:25:00,57.81,57.81,57.65,57.79,39053.0,57.3479,57.3479,57.1892,57.3281,39053.0
2023-06-07 15:30:00,57.77,57.85,57.66,57.66,64304.0,57.3082,57.3876,57.1991,57.1991,64304.0
2023-06-07 15:35:00,57.66,57.71,57.49,57.5,235830.0,57.1991,57.2487,57.0305,57.0404,235830.0
2023-06-07 15:40:00,57.52,57.56,57.41,57.54,74819.0,57.0602,57.0999,56.9511,57.0801,74819.0
2023-06-07 15:45:00,57.56,57.56,57.38,57.47,82474.0,57.0999,57.0999,56.9214,57.0106,82474.0
2023-06-07 15:50:00,57.5,57.68,57.5,57.54,83254.0,57.0404,57.219,57.0404,57.0801,83254.0
2023-06-07 15:55:00,57.51,57.63,57.43,57.59,189139.0,57.0503,57.1694,56.971,57.1297,189139.0
2023-06-08 09:30:00,57.67,57.95,57.62,57.64,123682.0,57.209,57.4868,57.1594,57.1793,123682.0
2023-06-08 09:35:00,57.66,58.0,57.59,57.87,54096.0,57.1991,57.5364,57.1297,57.4074,54096.0
2023-06-08 09:40:00,57.88,58.13,57.79,58.05,58322.0,57.4174,57.6654,57.3281,57.586,58322.0
2023-06-08 09:45:00,58.01,58.01,57.78,57.86,39201.0,57.5463,57.5463,57.3182,57.3975,39201.0
2023-06-08 09:50:00,57.84,58.02,57.72,57.73,37764.0,57.3777,57.5562,57.2586,57.2686,37764.0
2023-06-08 09:55:00,57.77,58.03,57.69,57.98,44526.0,57.3082,57.5662,57.2289,57.5166,44526.0
2023-06-08 10:00:00,58.0,58.07,57.9,58.06,32748.0,57.5364,57.6058,57.4372,57.5959,32748.0
2023-06-08 10:05:00,58.06,58.28,58.05,58.09,53430.0,57.5959,57.8142,57.586,57.6257,53430.0
2023-06-08 10:10:00,58.14,58.21,58.08,58.21,16262.0,57.6753,57.7447,57.6158,57.7447,16262.0
2023-06-08 10:15:00,58.22,58.28,58.09,58.14,42216.0,57.7546,57.8142,57.6257,57.6753,42216.0
2023-06-08 10:20:00,58.17,58.26,58.1,58.24,16862.0,57.705,57.7943,57.6356,57.7745,16862.0
2023-06-08 10:25:00,58.2,58.34,58.1,58.26,31269.0,57.7348,57.8737,57.6356,57.7943,31269.0
2023-06-08 10:30:00,58.28,58.38,58.23,58.28,33978.0,57.8142,57.9134,57.7646,57.8142,33978.0
2023-06-08 10:35:00,58.31,58.35,58.14,58.24,33491.0,57.8439,57.8836,57.6753,57.7745,33491.0
2023-06-08 10:40:00,58.23,58.5,58.23,58.43,39118.0,57.7646,58.0324,57.7646,57.963,39118.0
2023-06-08 10:45:00,58.43,58.55,58.43,58.49,58527.0,57.963,58.082,57.963,58.0225,58527.0
2023-06-08 10:50:00,58.46,58.55,58.46,58.52,22438.0,57.9927,58.082,57.9927,58.0522,22438.0
2023-06-08 10:55:00,58.51,58.63,58.51,58.62,58315.0,58.0423,58.1614,58.0423,58.1514,58315.0
2023-06-08 11:00:00,58.63,58.77,58.6,58.75,54347.0,58.1614,58.3002,58.1316,58.2804,54347.0
2023-06-08 11:05:00,58.75,58.86,58.72,58.86,62771.0,58.2804,58.3895,58.2506,58.3895,62771.0
2023-06-08 11:10:00,58.87,58.91,58.72,58.79,44382.0,58.3994,58.4391,58.2506,58.3201,44382.0
2023-06-08 11:15:00,58.79,58.82,58.7,58.73,24419.0,58.3201,58.3498,58.2308,58.2606,24419.0
2023-06-08 11:20:00,58.75,58.86,58.75,58.82,41702.0,58.2804,58.3895,58.2804,58.3498,41702.0
2023-06-08 11:25:00,58.8,58.89,58.77,58.89,34789.0,58.33,58.4193,58.3002,58.4193,34789.0
2023-06-08 11:30:00,58.9,58.91,58.82,58.86,35058.0,58.4292,58.4391,58.3498,58.3895,35058.0
2023-06-08 11:35:00,58.87,58.88,58.82,58.84,12809.0,58.3994,58.4094,58.3498,58.3697,12809.0
2023-06-08 11:40:00,58.82,58.89,58.8,58.86,19976.0,58.3498,58.4193,58.33,58.3895,19976.0
2023-06-08 11:45:00,58.87,58.94,58.84,58.9,12125.0,58.3994,58.4689,58.3697,58.4292,12125.0
2023-06-08 11:50:00,58.86,59.02,58.83,59.01,31429.0,58.3895,58.5482,58.3598,58.5383,31429.0
2023-06-08 11:55:00,59.01,59.07,58.88,58.93,20282.0,58.5383,58.5978,58.4094,58.459,20282.0
2023-06-08 12:00:00,58.92,58.95,58.79,58.93,58074.0,58.449,58.4788,58.3201,58.459,58074.0
2023-06-08 12:05:00,58.93,58.95,58.81,58.85,15974.0,58.459,58.4788,58.3399,58.3796,15974.0
2023-06-08 12:10:00,58.83,58.95,58.83,58.89,22651.0,58.3598,58.4788,58.3598,58.4193,22651.0
2023-06-08 12:15:00,58.89,58.98,58.86,58.92,11792.0,58.4193,58.5086,58.3895,58.449,11792.0
2023-06-08 12:20:00,58.94,59.09,58.93,59.04,21337.0,58.4689,58.6177,58.459,58.5681,21337.0
2023-06-08 12:25:00,59.02,59.14,59.02,59.13,28699.0,58.5482,58.6673,58.5482,58.6574,28699.0
2023-06-08 12:30:00,59.11,59.12,59.0,59.01,14751.0,58.6375,58.6474,58.5284,58.5383,14751.0
2023-06-08 12:35:00,59.0,59.01,58.88,58.9,23642.0,58.5284,58.5383,58.4094,58.4292,23642.0
2023-06-08 12:40:00,58.9,58.93,58.84,58.89,10733.0,58.4292,58.459,58.3697,58.4193,10733.0
2023-06-08 12:45:00,58.87,58.88,58.74,58.76,26978.0,58.3994,58.4094,58.2705,58.2903,26978.0
2023-06-08 12:50:00,58.76,58.81,58.75,58.79,6038.0,58.2903,58.3399,58.2804,58.3201,6038.0
2023-06-08 12:55:00,58.8,58.85,58.77,58.8,13042.0,58.33,58.3796,58.3002,58.33,13042.0
2023-06-08 13:00:00,58.82,58.84,58.78,58.83,16716.0,58.3498,58.3697,58.3102,58.3598,16716.0
2023-06-08 13:05:00,58.84,58.89,58.82,58.88,11784.0,58.3697,58.4193,58.3498,58.4094,11784.0
2023-06-08 13:10:00,58.88,58.89,58.83,58.85,9902.0,58.4094,58.4193,58.3598,58.3796,9902.0
2023-06-08 13:15:00,58.86,58.86,58.77,58.78,9869.0,58.3895,58.3895,58.3002,58.3102,9869.0
2023-06-08 13:20:00,58.84,58.84,58.59,58.66,26652.0,58.3697,58.3697,58.1217,58.1911,26652.0
2023-06-08 13:25:00,58.69,58.73,58.66,58.66,16155.0,58.2209,58.2606,58.1911,58.1911,16155.0
2023-06-08 13:30:00,58.66,58.66,58.53,58.58,10487.0,58.1911,58.1911,58.0622,58.1118,10487.0
2023-06-08 13:35:00,58.58,58.61,58.52,58.52,5810.0,58.1118,58.1415,58.0522,58.0522,5810.0
2023-06-08 13:40:00,58.51,58.51,58.43,58.44,22792.0,58.0423,58.0423,57.963,57.9729,22792.0
2023-06-08 13:45:00,58.44,58.44,58.33,58.38,13570.0,57.9729,57.9729,57.8638,57.9134,13570.0
2023-06-08 13:50:00,58.39,58.52,58.38,58.49,40170.0,57.9233,58.0522,57.9134,58.0225,40170.0
2023-06-08 13:55:00,58.48,58.56,58.47,58.52,18721.0,58.0126,58.0919,58.0026,58.0522,18721.0
2023-06-08 14:00:00,58.54,58.61,58.5,58.59,11888.0,58.0721,58.1415,58.0324,58.1217,11888.0
2023-06-08 14:05:00,58.59,58.59,58.48,58.55,7963.0,58.1217,58.1217,58.0126,58.082,7963.0
2023-06-08 14:10:00,58.54,58.59,58.48,58.59,6429.0,58.0721,58.1217,58.0126,58.1217,6429.0
2023-06-08 14:15:00,58.57,58.74,58.57,58.74,15067.0,58.1018,58.2705,58.1018,58.2705,15067.0
2023-06-08 14:20:00,58.73,58.74,58.68,58.7,6492.0,58.2606,58.2705,58.211,58.2308,6492.0
2023-06-08 14:25:00,58.68,58.71,58.66,58.71,7027.0,58.211,58.2407,58.1911,58.2407,7027.0
2023-06-08 14:30:00,58.74,58.81,58.73,58.78,36453.0,58.2705,58.3399,58.2606,58.3102,36453.0
2023-06-08 14:35:00,58.78,58.8,58.75,58.79,15043.0,58.3102,58.33,58.2804,58.3201,15043.0
2023-06-08 14:40:00,58.8,58.87,58.79,58.87,29165.0,58.33,58.3994,58.3201,58.3994,29165.0
2023-06-08 14:45:00,58.87,58.87,58.76,58.77,17826.0,58.3994,58.3994,58.2903,58.3002,17826.0
2023-06-08 14:50:00,58.78,58.84,58.77,58.8,6848.0,58.3102,58.3697,58.3002,58.33,6848.0
2023-06-08 14:55:00,58.83,58.87,58.83,58.83,4300.0,58.3598,58.3994,58.3598,58.3598,4300.0
2023-06-08 15:00:00,58.86,58.87,58.8,58.84,15670.0,58.3895,58.3994,58.33,58.3697,15670.0
2023-06-08 15:05:00,58.85,58.9,58.81,58.9,13393.0,58.3796,58.4292,58.3399,58.4292,13393.0
2023-06-08 15:10:00,58.92,58.98,58.91,58.91,24161.0,58.449,58.5086,58.4391,58.4391,24161.0
2023-06-08 15:15:00,58.9,58.94,58.87,58.87,20597.0,58.4292,58.4689,58.3994,58.3994,20597.0
2023-06-08 15:20:00,58.9,58.94,58.85,58.94,21961.0,58.4292,58.4689,58.3796,58.4689,21961.0
2023-06-08 15:25:00,58.92,58.93,58.86,58.87,10465.0,58.449,58.459,58.3895,58.3994,10465.0
2023-06-08 15:30:00,58.88,58.91,58.83,58.9,38189.0,58.4094,58.4391,58.3598,58.4292,38189.0
2023-06-08 15:35:00,58.88,58.94,58.87,58.94,15130.0,58.4094,58.4689,58.3994,58.4689,15130.0
2023-06-08 15:40:00,58.91,59.04,58.91,59.02,62139.0,58.4391,58.5681,58.4391,58.5482,62139.0
2023-06-08 15:45:00,59.01,59.03,58.94,59.02,31598.0,58.5383,58.5582,58.4689,58.5482,31598.0
2023-06-08 15:50:00,59.03,59.08,58.95,58.98,73574.0,58.5582,58.6078,58.4788,58.5086,73574.0
2023-06-08 15:55:00,58.95,59.04,58.93,58.98,214843.0,58.4788,58.5681,58.459,58.5086,214843.0
2023-06-09 09:30:00,59.49,59.73,59.46,59.7,190741.0,59.0145,59.2526,58.9847,59.2228,190741.0
2023-06-09 09:35:00,59.74,59.85,59.63,59.81,109174.0,59.2625,59.3716,59.1534,59.3319,109174.0
2023-06-09 09:40:00,59.82,60.02,59.74,59.95,152693.0,59.3419,59.5403,59.2625,59.4708,152693.0
2023-06-09 09:45:00,59.98,60.18,59.98,60.08,187103.0,59.5006,59.699,59.5006,59.5998,187103.0
2023-06-09 09:50:00,60.08,60.35,60.07,60.33,138452.0,59.5998,59.8676,59.5899,59.8478,138452.0
2023-06-09 09:55:00,60.34,60.34,60.18,60.22,81299.0,59.8577,59.8577,59.699,59.7387,81299.0
2023-06-09 10:00:00,60.23,60.36,60.22,60.27,101793.0,59.7486,59.8775,59.7387,59.7883,101793.0
2023-06-09 10:05:00,60.28,60.4,60.16,60.18,69061.0,59.7982,59.9172,59.6791,59.699,69061.0
2023-06-09 10:10:00,60.19,60.39,60.15,60.36,47766.0,59.7089,59.9073,59.6692,59.8775,47766.0
2023-06-09 10:15:00,60.38,60.48,60.35,60.46,29309.0,59.8974,59.9966,59.8676,59.9767,29309.0
2023-06-09 10:20:00,60.47,60.49,60.39,60.39,26807.0,59.9867,60.0065,59.9073,59.9073,26807.0
2023-06-09 10:25:00,60.36,60.4,60.31,60.34,22473.0,59.8775,59.9172,59.8279,59.8577,22473.0
2023-06-09 10:30:00,60.36,60.41,60.21,60.21,17749.0,59.8775,59.9271,59.7287,59.7287,17749.0
2023-06-09 10:35:00,60.25,60.26,60.15,60.16,50955.0,59.7684,59.7783,59.6692,59.6791,50955.0
2023-06-09 10:40:00,60.13,60.13,59.75,59.87,83038.0,59.6494,59.6494,59.2724,59.3915,83038.0
2023-06-09 10:45:00,59.86,59.94,59.64,59.64,57551.0,59.3815,59.4609,59.1633,59.1633,57551.0
2023-06-09 10:50:00,59.64,59.66,59.47,59.64,78643.0,59.1633,59.1831,58.9946,59.1633,78643.0
2023-06-09 10:55:00,59.62,59.74,59.58,59.71,44145.0,59.1434,59.2625,59.1038,59.2327,44145.0
2023-06-09 11:00:00,59.71,59.83,59.69,59.79,32944.0,59.2327,59.3518,59.2129,59.3121,32944.0
2023-06-09 11:05:00,59.82,60.07,59.77,60.01,37055.0,59.3419,59.5899,59.2923,59.5303,37055.0
2023-06-09 11:10:00,60.02,60.14,60.01,60.13,51081.0,59.5403,59.6593,59.5303,59.6494,51081.0
2023-06-09 11:15:00,60.13,60.14,59.89,59.94,33704.0,59.6494,59.6593,59.4113,59.4609,33704.0
2023-06-09 11:20:00,59.93,59.93,59.76,59.82,44657.0,59.451,59.451,59.2823,59.3419,44657.0
2023-06-09 11:25:00,59.82,59.82,59.37,59.4,84734.0,59.3419,59.3419,58.8954,58.9252,84734.0
2023-06-09 11:30:00,59.38,59.4,59.25,59.37,126910.0,58.9054,58.9252,58.7764,58.8954,126910.0
2023-06-09 11:35:00,59.4,59.57,59.39,59.42,35770.0,58.9252,59.0938,58.9153,58.945,35770.0
2023-06-09 11:40:00,59.47,59.58,59.41,59.58,22723.0,58.9946,59.1038,58.9351,59.1038,22723.0
2023-06-09 11:45:00,59.59,59.59,59.44,59.5,23464.0,59.1137,59.1137,58.9649,59.0244,23464.0
2023-06-09 11:50:00,59.49,59.54,59.38,59.49,15703.0,59.0145,59.0641,58.9054,59.0145,15703.0
2023-06-09 11:55:00,59.5,59.5,59.24,59.24,37700.0,59.0244,59.0244,58.7665,58.7665,37700.0
2023-06-09 12:00:00,59.23,59.29,59.03,59.28,87244.0,58.7566,58.8161,58.5582,58.8062,87244.0
2023-06-09 12:05:00,59.27,59.33,59.23,59.24,43362.0,58.7962,58.8558,58.7566,58.7665,43362.0
2023-06-09 12:10:00,59.26,59.42,59.25,59.4,24455.0,58.7863,58.945,58.7764,58.9252,24455.0
2023-06-09 12:15:00,59.39,59.46,59.36,59.43,18102.0,58.9153,58.9847,58.8855,58.955,18102.0
2023-06-09 12:20:00,59.43,59.44,59.22,59.29,22332.0,58.955,58.9649,58.7466,58.8161,22332.0
2023-06-09 12:25:00,59.3,59.32,59.01,59.13,51570.0,58.826,58.8458,58.5383,58.6574,51570.0
2023-06-09 12:30:00,59.13,59.25,59.11,59.2,31578.0,58.6574,58.7764,58.6375,58.7268,31578.0
2023-06-09 12:35:00,59.21,59.22,59.03,59.05,25835.0,58.7367,58.7466,58.5582,58.578,25835.0
2023-06-09 12:40:00,59.03,59.19,58.96,59.18,44886.0,58.5582,58.7169,58.4887,58.707,44886.0
2023-06-09 12:45:00,59.2,59.33,59.13,59.33,42258.0,58.7268,58.8558,58.6574,58.8558,42258.0
2023-06-09 12:50:00,59.32,59.37,59.3,59.35,23698.0,58.8458,58.8954,58.826,58.8756,23698.0
2023-06-09 12:55:00,59.31,59.39,59.25,59.39,13736.0,58.8359,58.9153,58.7764,58.9153,13736.0
2023-06-09 13:00:00,59.39,59.47,59.37,59.47,12532.0,58.9153,58.9946,58.8954,58.9946,12532.0
2023-06-09 13:05:00,59.47,59.55,59.46,59.55,28412.0,58.9946,59.074,58.9847,59.074,28412.0
2023-06-09 13:10:00,59.55,59.56,59.47,59.53,16011.0,59.074,59.0839,58.9946,59.0542,16011.0
2023-06-09 13:15:00,59.52,59.56,59.45,59.45,29633.0,59.0442,59.0839,58.9748,58.9748,29633.0
2023-06-09 13:20:00,59.43,59.55,59.41,59.55,25691.0,58.955,59.074,58.9351,59.074,25691.0
2023-06-09 13:25:00,59.53,59.66,59.53,59.65,33634.0,59.0542,59.1831,59.0542,59.1732,33634.0
2023-06-09 13:30:00,59.66,59.73,59.64,59.7,29678.0,59.1831,59.2526,59.1633,59.2228,29678.0
2023-06-09 13:35:00,59.69,59.7,59.63,59.67,7964.0,59.2129,59.2228,59.1534,59.193,7964.0
2023-06-09 13:40:00,59.68,59.79,59.68,59.76,14130.0,59.203,59.3121,59.203,59.2823,14130.0
2023-06-09 13:45:00,59.78,59.87,59.73,59.76,66007.0,59.3022,59.3915,59.2526,59.2823,66007.0
2023-06-09 13:50:00,59.77,59.84,59.72,59.84,29907.0,59.2923,59.3617,59.2427,59.3617,29907.0
2023-06-09 13:55:00,59.84,59.91,59.78,59.85,33300.0,59.3617,59.4311,59.3022,59.3716,33300.0
2023-06-09 14:00:00,59.87,59.87,59.77,59.79,21754.0,59.3915,59.3915,59.2923,59.3121,21754.0
2023-06-09 14:05:00,59.79,59.8,59.72,59.78,10858.0,59.3121,59.322,59.2427,59.3022,10858.0
2023-06-09 14:10:00,59.8,59.85,59.74,59.77,8073.0,59.322,59.3716,59.2625,59.2923,8073.0
2023-06-09 14:15:00,59.77,59.77,59.65,59.74,18076.0,59.2923,59.2923,59.1732,59.2625,18076.0
2023-06-09 14:20:00,59.73,59.9,59.73,59.88,22388.0,59.2526,59.4212,59.2526,59.4014,22388.0
2023-06-09 14:25:00,59.88,59.88,59.7,59.75,40853.0,59.4014,59.4014,59.2228,59.2724,40853.0
2023-06-09 14:30:00,59.75,59.75,59.6,59.68,30061.0,59.2724,59.2724,59.1236,59.203,30061.0
2023-06-09 14:35:00,59.67,59.69,59.52,59.52,19666.0,59.193,59.2129,59.0442,59.0442,19666.0
2023-06-09 14:40:00,59.5,59.6,59.5,59.58,19968.0,59.0244,59.1236,59.0244,59.1038,19968.0
2023-06-09 14:45:00,59.58,59.6,59.48,59.49,33470.0,59.1038,59.1236,59.0046,59.0145,33470.0
2023-06-09 14:50:00,59.5,59.64,59.49,59.58,19327.0,59.0244,59.1633,59.0145,59.1038,19327.0
2023-06-09 14:55:00,59.55,59.67,59.55,59.65,13355.0,59.074,59.193,59.074,59.1732,13355.0
2023-06-09 15:00:00,59.66,59.68,59.59,59.65,23651.0,59.1831,59.203,59.1137,59.1732,23651.0
2023-06-09 15:05:00,59.63,59.63,59.46,59.49,26375.0,59.1534,59.1534,58.9847,59.0145,26375.0
2023-06-09 15:10:00,59.49,59.52,59.44,59.5,16829.0,59.0145,59.0442,58.9649,59.0244,16829.0
2023-06-09 15:15:00,59.51,59.54,59.36,59.53,14527.0,59.0343,59.0641,58.8855,59.0542,14527.0
2023-06-09 15:20:00,59.54,59.58,59.5,59.52,28900.0,59.0641,59.1038,59.0244,59.0442,28900.0
2023-06-09 15:25:00,59.5,59.54,59.46,59.5,15270.0,59.0244,59.0641,58.9847,59.0244,15270.0
2023-06-09 15:30:00,59.5,59.55,59.48,59.51,15912.0,59.0244,59.074,59.0046,59.0343,15912.0
2023-06-09 15:35:00,59.5,59.53,59.39,59.46,37980.0,59.0244,59.0542,58.9153,58.9847,37980.0
2023-06-09 15:40:00,59.47,59.55,59.45,59.46,26971.0,58.9946,59.074,58.9748,58.9847,26971.0
2023-06-09 15:45:00,59.46,59.53,59.4,59.41,37362.0,58.9847,59.0542,58.9252,58.9351,37362.0
2023-06-09 15:50:00,59.39,59.42,59.33,59.38,51180.0,58.9153,58.945,58.8558,58.9054,51180.0
2023-06-09 15:55:00,59.37,59.44,59.28,59.43,152313.0,58.8954,58.9649,58.8062,58.955,152313.0
2023-06-12 09:30:00,60.0,60.1,59.81,59.94,139092.0,59.5204,59.6196,59.3319,59.4609,139092.0
2023-06-12 09:35:00,59.95,60.06,59.83,60.01,102057.0,59.4708,59.5799,59.3518,59.5303,102057.0
2023-06-12 09:40:00,60.02,60.08,59.85,59.95,142417.0,59.5403,59.5998,59.3716,59.4708,142417.0
2023-06-12 09:45:00,59.96,60.08,59.89,59.95,114125.0,59.4807,59.5998,59.4113,59.4708,114125.0
2023-06-12 09:50:00,59.94,59.96,59.84,59.87,25446.0,59.4609,59.4807,59.3617,59.3915,25446.0
2023-06-12 09:55:00,59.87,59.96,59.86,59.9,56583.0,59.3915,59.4807,59.3815,59.4212,56583.0
2023-06-12 10:00:00,59.93,60.02,59.83,59.87,19672.0,59.451,59.5403,59.3518,59.3915,19672.0
2023-06-12 10:05:00,59.87,59.87,59.69,59.78,35144.0,59.3915,59.3915,59.2129,59.3022,35144.0
2023-06-12 10:10:00,59.78,59.83,59.66,59.83,26431.0,59.3022,59.3518,59.1831,59.3518,26431.0
2023-06-12 10:15:00,59.85,59.85,59.66,59.74,17203.0,59.3716,59.3716,59.1831,59.2625,17203.0
2023-06-12 10:20:00,59.72,60.02,59.71,60.02,30147.0,59.2427,59.5403,59.2327,59.5403,30147.0
2023-06-12 10:25:00,60.03,60.04,59.9,60.01,25419.0,59.5502,59.5601,59.4212,59.5303,25419.0
2023-06-12 10:30:00,60.02,60.06,59.9,59.96,12051.0,59.5403,59.5799,59.4212,59.4807,12051.0
2023-06-12 10:35:00,59.94,60.02,59.9,59.99,17817.0,59.4609,59.5403,59.4212,59.5105,17817.0
2023-06-12 10:40:00,59.98,60.06,59.94,60.05,23666.0,59.5006,59.5799,59.4609,59.57,23666.0
2023-06-12 10:45:00,60.06,60.21,60.02,60.13,32339.0,59.5799,59.7287,59.5403,59.6494,32339.0
2023-06-12 10:50:00,60.15,60.15,60.0,60.0,38871.0,59.6692,59.6692,59.5204,59.5204,38871.0
2023-06-12 10:55:00,60.0,60.03,59.91,59.93,9732.0,59.5204,59.5502,59.4311,59.451,9732.0
2023-06-12 11:00:00,59.93,59.99,59.89,59.93,13441.0,59.451,59.5105,59.4113,59.451,13441.0
2023-06-12 11:05:00,59.93,60.03,59.83,59.84,11589.0,59.451,59.5502,59.3518,59.3617,11589.0
2023-06-12 11:10:00,59.88,59.99,59.88,59.99,7712.0,59.4014,59.5105,59.4014,59.5105,7712.0
2023-06-12 11:15:00,59.98,60.07,59.96,60.07,12193.0,59.5006,59.5899,59.4807,59.5899,12193.0
2023-06-12 11:20:00,60.07,60.11,60.01,60.08,15601.0,59.5899,59.6295,59.5303,59.5998,15601.0
2023-06-12 11:25:00,60.06,60.11,60.04,60.09,5358.0,59.5799,59.6295,59.5601,59.6097,5358.0
2023-06-12 11:30:00,60.1,60.23,60.1,60.23,12447.0,59.6196,59.7486,59.6196,59.7486,12447.0
2023-06-12 11:35:00,60.23,60.31,60.22,60.28,24992.0,59.7486,59.8279,59.7387,59.7982,24992.0
2023-06-12 11:40:00,60.3,60.36,60.27,60.36,14572.0,59.818,59.8775,59.7883,59.8775,14572.0
2023-06-12 11:45:00,60.38,60.4,60.27,60.3,29004.0,59.8974,59.9172,59.7883,59.818,29004.0
2023-06-12 11:50:00,60.28,60.37,60.28,60.29,4160.0,59.7982,59.8875,59.7982,59.8081,4160.0
2023-06-12 11:55:00,60.27,60.36,60.27,60.36,8101.0,59.7883,59.8775,59.7883,59.8775,8101.0
2023-06-12 12:00:00,60.36,60.36,60.23,60.23,13158.0,59.8775,59.8775,59.7486,59.7486,13158.0
2023-06-12 12:05:00,60.23,60.33,60.23,60.29,7010.0,59.7486,59.8478,59.7486,59.8081,7010.0
2023-06-12 12:10:00,60.29,60.31,60.2,60.24,16263.0,59.8081,59.8279,59.7188,59.7585,16263.0
2023-06-12 12:15:00,60.23,60.26,60.22,60.25,6253.0,59.7486,59.7783,59.7387,59.7684,6253.0
2023-06-12 12:20:00,60.25,60.27,60.22,60.25,7217.0,59.7684,59.7883,59.7387,59.7684,7217.0
2023-06-12 12:25:00,60.26,60.35,60.26,60.31,8060.0,59.7783,59.8676,59.7783,59.8279,8060.0
2023-06-12 12:30:00,60.31,60.37,60.31,60.37,14781.0,59.8279,59.8875,59.8279,59.8875,14781.0
2023-06-12 12:35:00,60.39,60.41,60.36,60.38,22359.0,59.9073,59.9271,59.8775,59.8974,22359.0
2023-06-12 12:40:00,60.4,60.43,60.33,60.36,17381.0,59.9172,59.947,59.8478,59.8775,17381.0
2023-06-12 12:45:00,60.36,60.36,60.29,60.31,10165.0,59.8775,59.8775,59.8081,59.8279,10165.0
2023-06-12 12:50:00,60.34,60.41,60.33,60.38,11982.0,59.8577,59.9271,59.8478,59.8974,11982.0
2023-06-12 12:55:00,60.39,60.39,60.36,60.39,5740.0,59.9073,59.9073,59.8775,59.9073,5740.0
2023-06-12 13:00:00,60.38,60.43,60.37,60.4,18301.0,59.8974,59.947,59.8875,59.9172,18301.0
2023-06-12 13:05:00,60.4,60.44,60.36,60.38,7926.0,59.9172,59.9569,59.8775,59.8974,7926.0
2023-06-12 13:10:00,60.38,60.43,60.36,60.41,4962.0,59.8974,59.947,59.8775,59.9271,4962.0
2023-06-12 13:15:00,60.41,60.42,60.36,60.4,3746.0,59.9271,59.9371,59.8775,59.9172,3746.0
2023-06-12 13:20:00,60.41,60.42,60.37,60.42,15017.0,59.9271,59.9371,59.8875,59.9371,15017.0
2023-06-12 13:25:00,60.4,60.43,60.38,60.41,3483.0,59.9172,59.947,59.8974,59.9271,3483.0
2023-06-12 13:30:00,60.42,60.47,60.36,60.41,11662.0,59.9371,59.9867,59.8775,59.9271,11662.0
2023-06-12 13:35:00,60.41,60.44,60.37,60.43,10489.0,59.9271,59.9569,59.8875,59.947,10489.0
2023-06-12 13:40:00,60.44,60.56,60.43,60.55,35025.0,59.9569,60.0759,59.947,60.066,35025.0
2023-06-12 13:45:00,60.55,60.65,60.54,60.61,30634.0,60.066,60.1652,60.0561,60.1255,30634.0
2023-06-12 13:50:00,60.6,60.61,60.57,60.6,28478.0,60.1156,60.1255,60.0859,60.1156,28478.0
2023-06-12 13:55:00,60.6,60.71,60.59,60.71,27745.0,60.1156,60.2247,60.1057,60.2247,27745.0
2023-06-12 14:00:00,60.72,60.72,60.64,60.67,23138.0,60.2347,60.2347,60.1553,60.1851,23138.0
2023-06-12 14:05:00,60.68,60.68,60.64,60.64,25738.0,60.195,60.195,60.1553,60.1553,25738.0
2023-06-12 14:10:00,60.65,60.71,60.65,60.68,26649.0,60.1652,60.2247,60.1652,60.195,26649.0
2023-06-12 14:15:00,60.69,60.71,60.64,60.65,12700.0,60.2049,60.2247,60.1553,60.1652,12700.0
2023-06-12 14:20:00,60.66,60.67,60.62,60.67,13375.0,60.1751,60.1851,60.1355,60.1851,13375.0
2023-06-12 14:25:00,60.68,60.69,60.65,60.66,37992.0,60.195,60.2049,60.1652,60.1751,37992.0
2023-06-12 14:30:00,60.66,60.74,60.66,60.71,12011.0,60.1751,60.2545,60.1751,60.2247,12011.0
2023-06-12 14:35:00,60.72,60.75,60.68,60.69,26870.0,60.2347,60.2644,60.195,60.2049,26870.0
2023-06-12 14:40:00,60.7,60.76,60.69,60.76,10100.0,60.2148,60.2743,60.2049,60.2743,10100.0
2023-06-12 14:45:00,60.75,60.85,60.73,60.85,40762.0,60.2644,60.3636,60.2446,60.3636,40762.0
2023-06-12 14:50:00,60.85,60.93,60.85,60.92,24595.0,60.3636,60.443,60.3636,60.4331,24595.0
2023-06-12 14:55:00,60.93,61.02,60.91,61.01,20180.0,60.443,60.5323,60.4231,60.5223,20180.0
2023-06-12 15:00:00,61.01,61.06,60.93,61.04,20188.0,60.5223,60.5719,60.443,60.5521,20188.0
2023-06-12 15:05:00,61.05,61.15,61.0,61.15,34699.0,60.562,60.6612,60.5124,60.6612,34699.0
2023-06-12 15:10:00,61.15,61.3,61.14,61.26,40954.0,60.6612,60.81,60.6513,60.7703,40954.0
2023-06-12 15:15:00,61.27,61.36,61.17,61.17,50271.0,60.7803,60.8695,60.6811,60.6811,50271.0
2023-06-12 15:20:00,61.18,61.19,61.05,61.13,43303.0,60.691,60.7009,60.562,60.6414,43303.0
2023-06-12 15:25:00,61.12,61.19,61.07,61.17,26159.0,60.6315,60.7009,60.5819,60.6811,26159.0
2023-06-12 15:30:00,61.18,61.21,61.12,61.19,20938.0,60.691,60.7207,60.6315,60.7009,20938.0
2023-06-12 15:35:00,61.19,61.33,61.19,61.32,30415.0,60.7009,60.8398,60.7009,60.8299,30415.0
2023-06-12 15:40:00,61.33,61.4,61.24,61.25,31579.0,60.8398,60.9092,60.7505,60.7604,31579.0
2023-06-12 15:45:00,61.23,61.3,61.22,61.29,33113.0,60.7406,60.81,60.7307,60.8001,33113.0
2023-06-12 15:50:00,61.3,61.36,61.25,61.27,89861.0,60.81,60.8695,60.7604,60.7803,89861.0
2023-06-12 15:55:00,61.25,61.46,61.22,61.45,73385.0,60.7604,60.9687,60.7307,60.9588,73385.0
2023-06-13 09:30:00,62.4,62.49,62.21,62.47,138520.0,61.9012,61.9905,61.7127,61.9707,138520.0
2023-06-13 09:35:00,62.47,62.59,62.12,62.38,122284.0,61.9707,62.0897,61.6235,61.8814,122284.0
2023-06-13 09:40:00,62.39,62.65,62.22,62.28,105615.0,61.8913,62.1492,61.7227,61.7822,105615.0
2023-06-13 09:45:00,62.28,62.3,61.71,61.89,97373.0,61.7822,61.802,61.2167,61.3953,97373.0
2023-06-13 09:50:00,61.91,62.04,61.73,62.02,55162.0,61.4151,61.5441,61.2366,61.5243,55162.0
2023-06-13 09:55:00,62.04,62.12,61.7,61.78,79431.0,61.5441,61.6235,61.2068,61.2862,79431.0
2023-06-13 10:00:00,61.79,61.99,61.68,61.8,27922.0,61.2961,61.4945,61.187,61.306,27922.0
2023-06-13 10:05:00,61.81,61.92,61.52,61.59,63145.0,61.3159,61.4251,61.0283,61.0977,63145.0
2023-06-13 10:10:00,61.58,61.64,61.28,61.42,83887.0,61.0878,61.1473,60.7902,60.9291,83887.0
2023-06-13 10:15:00,61.44,61.59,61.28,61.59,78252.0,60.9489,61.0977,60.7902,61.0977,78252.0
2023-06-13 10:20:00,61.6,61.73,61.55,61.6,28397.0,61.1076,61.2366,61.058,61.1076,28397.0
2023-06-13 10:25:00,61.6,61.66,61.46,61.54,30235.0,61.1076,61.1671,60.9687,61.0481,30235.0
2023-06-13 10:30:00,61.54,61.73,61.4,61.73,41206.0,61.0481,61.2366,60.9092,61.2366,41206.0
2023-06-13 10:35:00,61.74,61.9,61.69,61.88,44818.0,61.2465,61.4052,61.1969,61.3854,44818.0
2023-06-13 10:40:00,61.88,61.89,61.74,61.78,35001.0,61.3854,61.3953,61.2465,61.2862,35001.0
2023-06-13 10:45:00,61.76,61.94,61.69,61.93,28459.0,61.2663,61.4449,61.1969,61.435,28459.0
2023-06-13 10:50:00,61.94,62.01,61.87,61.99,18026.0,61.4449,61.5143,61.3755,61.4945,18026.0
2023-06-13 10:55:00,62.01,62.05,61.95,61.98,27016.0,61.5143,61.554,61.4548,61.4846,27016.0
2023-06-13 11:00:00,61.94,62.02,61.84,61.95,19340.0,61.4449,61.5243,61.3457,61.4548,19340.0
2023-06-13 11:05:00,61.95,62.14,61.88,62.13,33079.0,61.4548,61.6433,61.3854,61.6334,33079.0
2023-06-13 11:10:00,62.14,62.39,62.11,62.37,39493.0,61.6433,61.8913,61.6135,61.8715,39493.0
2023-06-13 11:15:00,62.37,62.4,62.24,62.37,56931.0,61.8715,61.9012,61.7425,61.8715,56931.0
2023-06-13 11:20:00,62.37,62.49,62.28,62.31,39516.0,61.8715,61.9905,61.7822,61.8119,39516.0
2023-06-13 11:25:00,62.29,62.39,62.29,62.32,34483.0,61.7921,61.8913,61.7921,61.8219,34483.0
2023-06-13 11:30:00,62.34,62.34,62.17,62.19,28204.0,61.8417,61.8417,61.6731,61.6929,28204.0
2023-06-13 11:35:00,62.19,62.33,62.14,62.15,28242.0,61.6929,61.8318,61.6433,61.6532,28242.0
2023-06-13 11:40:00,62.16,62.19,62.08,62.17,38347.0,61.6631,61.6929,61.5838,61.6731,38347.0
2023-06-13 11:45:00,62.15,62.23,62.09,62.21,24941.0,61.6532,61.7326,61.5937,61.7127,24941.0
2023-06-13 11:50:00,62.19,62.26,62.14,62.23,20919.0,61.6929,61.7623,61.6433,61.7326,20919.0
2023-06-13 11:55:00,62.23,62.34,62.01,62.03,25684.0,61.7326,61.8417,61.5143,61.5342,25684.0
2023-06-13 12:00:00,62.01,62.03,61.9,62.02,42220.0,61.5143,61.5342,61.4052,61.5243,42220.0
2023-06-13 12:05:00,62.03,62.15,62.0,62.15,14826.0,61.5342,61.6532,61.5044,61.6532,14826.0
2023-06-13 12:10:00,62.16,62.29,62.14,62.22,10167.0,61.6631,61.7921,61.6433,61.7227,10167.0
2023-06-13 12:15:00,62.25,62.26,62.16,62.21,8341.0,61.7524,61.7623,61.6631,61.7127,8341.0
2023-06-13 12:20:00,62.21,62.21,62.08,62.12,11699.0,61.7127,61.7127,61.5838,61.6235,11699.0
2023-06-13 12:25:00,62.09,62.17,61.97,62.15,20627.0,61.5937,61.6731,61.4747,61.6532,20627.0
2023-06-13 12:30:00,62.15,62.2,62.13,62.14,8470.0,61.6532,61.7028,61.6334,61.6433,8470.0
2023-06-13 12:35:00,62.15,62.28,62.12,62.27,18078.0,61.6532,61.7822,61.6235,61.7723,18078.0
2023-06-13 12:40:00,62.28,62.34,62.28,62.31,18146.0,61.7822,61.8417,61.7822,61.8119,18146.0
2023-06-13 12:45:00,62.31,62.31,62.18,62.23,28222.0,61.8119,61.8119,61.683,61.7326,28222.0
2023-06-13 12:50:00,62.21,62.36,62.21,62.31,8906.0,61.7127,61.8615,61.7127,61.8119,8906.0
2023-06-13 12:55:00,62.3,62.42,62.28,62.41,12998.0,61.802,61.9211,61.7822,61.9111,12998.0
2023-06-13 13:00:00,62.42,62.48,62.39,62.44,26655.0,61.9211,61.9806,61.8913,61.9409,26655.0
2023-06-13 13:05:00,62.45,62.52,62.25,62.29,28077.0,61.9508,62.0203,61.7524,61.7921,28077.0
2023-06-13 13:10:00,62.28,62.3,62.1,62.23,20270.0,61.7822,61.802,61.6036,61.7326,20270.0
2023-06-13 13:15:00,62.21,62.33,62.19,62.32,18154.0,61.7127,61.8318,61.6929,61.8219,18154.0
2023-06-13 13:20:00,62.34,62.35,62.28,62.33,11174.0,61.8417,61.8516,61.7822,61.8318,11174.0
2023-06-13 13:25:00,62.32,62.35,62.23,62.32,10069.0,61.8219,61.8516,61.7326,61.8219,10069.0
2023-06-13 13:30:00,62.33,62.4,62.3,62.38,12031.0,61.8318,61.9012,61.802,61.8814,12031.0
2023-06-13 13:35:00,62.39,62.4,62.3,62.34,12063.0,61.8913,61.9012,61.802,61.8417,12063.0
2023-06-13 13:40:00,62.34,62.44,62.34,62.44,14611.0,61.8417,61.9409,61.8417,61.9409,14611.0
2023-06-13 13:45:00,62.44,62.46,62.38,62.42,12459.0,61.9409,61.9607,61.8814,61.9211,12459.0
2023-06-13 13:50:00,62.42,62.43,62.32,62.37,21389.0,61.9211,61.931,61.8219,61.8715,21389.0
2023-06-13 13:55:00,62.36,62.41,62.23,62.32,18508.0,61.8615,61.9111,61.7326,61.8219,18508.0
2023-06-13 14:00:00,62.31,62.36,62.2,62.22,33055.0,61.8119,61.8615,61.7028,61.7227,33055.0
2023-06-13 14:05:00,62.22,62.27,62.13,62.13,17462.0,61.7227,61.7723,61.6334,61.6334,17462.0
2023-06-13 14:10:00,62.13,62.15,61.98,62.15,32697.0,61.6334,61.6532,61.4846,61.6532,32697.0
2023-06-13 14:15:00,62.16,62.19,62.03,62.13,18513.0,61.6631,61.6929,61.5342,61.6334,18513.0
2023-06-13 14:20:00,62.14,62.17,62.08,62.11,21021.0,61.6433,61.6731,61.5838,61.6135,21021.0
2023-06-13 14:25:00,62.11,62.13,61.7,61.8,45612.0,61.6135,61.6334,61.2068,61.306,45612.0
2023-06-13 14:30:00,61.8,61.88,61.69,61.79,48705.0,61.306,61.3854,61.1969,61.2961,48705.0
2023-06-13 14:35:00,61.83,61.84,61.72,61.83,28456.0,61.3358,61.3457,61.2267,61.3358,28456.0
2023-06-13 14:40:00,61.84,61.88,61.75,61.88,26699.0,61.3457,61.3854,61.2564,61.3854,26699.0
2023-06-13 14:45:00,61.83,61.94,61.76,61.86,22432.0,61.3358,61.4449,61.2663,61.3655,22432.0
2023-06-13 14:50:00,61.87,62.12,61.86,62.12,54074.0,61.3755,61.6235,61.3655,61.6235,54074.0
2023-06-13 14:55:00,62.11,62.17,62.07,62.11,13586.0,61.6135,61.6731,61.5739,61.6135,13586.0
2023-06-13 15:00:00,62.12,62.16,62.08,62.15,24648.0,61.6235,61.6631,61.5838,61.6532,24648.0
2023-06-13 15:05:00,62.16,62.23,62.14,62.19,18702.0,61.6631,61.7326,61.6433,61.6929,18702.0
2023-06-13 15:10:00,62.19,62.21,62.09,62.19,21497.0,61.6929,61.7127,61.5937,61.6929,21497.0
2023-06-13 15:15:00,62.19,62.33,62.13,62.26,32534.0,61.6929,61.8318,61.6334,61.7623,32534.0
2023-06-13 15:20:00,62.24,62.33,62.16,62.18,48253.0,61.7425,61.8318,61.6631,61.683,48253.0
2023-06-13 15:25:00,62.18,62.23,62.13,62.15,16503.0,61.683,61.7326,61.6334,61.6532,16503.0
2023-06-13 15:30:00,62.16,62.19,62.1,62.12,20694.0,61.6631,61.6929,61.6036,61.6235,20694.0
2023-06-13 15:35:00,62.13,62.23,62.09,62.21,27892.0,61.6334,61.7326,61.5937,61.7127,27892.0
2023-06-13 15:40:00,62.22,62.3,62.15,62.19,27923.0,61.7227,61.802,61.6532,61.6929,27923.0
2023-06-13 15:45:00,62.17,62.29,62.16,62.23,18756.0,61.6731,61.7921,61.6631,61.7326,18756.0
2023-06-13 15:50:00,62.22,62.32,62.2,62.32,44015.0,61.7227,61.8219,61.7028,61.8219,44015.0
2023-06-13 15:55:00,62.33,62.41,62.27,62.37,57731.0,61.8318,61.9111,61.7723,61.8715,57731.0
2023-06-14 09:30:00,62.38,62.4,62.13,62.23,118675.0,61.8814,61.9012,61.6334,61.7326,118675.0
2023-06-14 09:35:00,62.21,62.27,62.02,62.13,38339.0,61.7127,61.7723,61.5243,61.6334,38339.0
2023-06-14 09:40:00,62.18,62.43,62.18,62.41,46620.0,61.683,61.931,61.683,61.9111,46620.0
2023-06-14 09:45:00,62.39,62.56,62.39,62.55,38281.0,61.8913,62.0599,61.8913,62.05,38281.0
2023-06-14 09:50:00,62.55,62.6,62.44,62.46,33632.0,62.05,62.0996,61.9409,61.9607,33632.0
2023-06-14 09:55:00,62.45,62.58,62.44,62.57,46875.0,61.9508,62.0798,61.9409,62.0699,46875.0
2023-06-14 10:00:00,62.59,62.62,62.48,62.62,26556.0,62.0897,62.1195,61.9806,62.1195,26556.0
2023-06-14 10:05:00,62.64,62.78,62.61,62.72,42597.0,62.1393,62.2782,62.1096,62.2187,42597.0
2023-06-14 10:10:00,62.73,62.78,62.68,62.75,15591.0,62.2286,62.2782,62.179,62.2484,15591.0
2023-06-14 10:15:00,62.76,62.88,62.76,62.88,44551.0,62.2584,62.3774,62.2584,62.3774,44551.0
2023-06-14 10:20:00,62.88,62.99,62.8,62.8,45499.0,62.3774,62.4865,62.298,62.298,45499.0
2023-06-14 10:25:00,62.8,62.85,62.7,62.79,33080.0,62.298,62.3476,62.1988,62.2881,33080.0
2023-06-14 10:30:00,62.8,62.96,62.78,62.95,30717.0,62.298,62.4568,62.2782,62.4468,30717.0
2023-06-14 10:35:00,62.95,62.97,62.86,62.96,83349.0,62.4468,62.4667,62.3576,62.4568,83349.0
2023-06-14 10:40:00,62.96,63.05,62.94,62.98,24135.0,62.4568,62.546,62.4369,62.4766,24135.0
2023-06-14 10:45:00,63.0,63.02,62.93,63.02,24601.0,62.4964,62.5163,62.427,62.5163,24601.0
2023-06-14 10:50:00,63.02,63.03,62.93,62.93,30810.0,62.5163,62.5262,62.427,62.427,30810.0
2023-06-14 10:55:00,62.92,62.92,62.78,62.84,12187.0,62.4171,62.4171,62.2782,62.3377,12187.0
2023-06-14 11:00:00,62.82,62.84,62.69,62.82,20025.0,62.3179,62.3377,62.1889,62.3179,20025.0
2023-06-14 11:05:00,62.77,62.9,62.74,62.89,7081.0,62.2683,62.3972,62.2385,62.3873,7081.0
2023-06-14 11:10:00,62.95,63.08,62.91,63.06,17421.0,62.4468,62.5758,62.4072,62.556,17421.0
2023-06-14 11:15:00,63.07,63.15,63.07,63.12,22398.0,62.5659,62.6452,62.5659,62.6155,22398.0
2023-06-14 11:20:00,63.12,63.3,63.09,63.3,59167.0,62.6155,62.794,62.5857,62.794,59167.0
2023-06-14 11:25:00,63.31,63.37,63.19,63.22,31717.0,62.804,62.8635,62.6849,62.7147,31717.0
2023-06-14 11:30:00,63.22,63.26,63.18,63.18,10559.0,62.7147,62.7544,62.675,62.675,10559.0
2023-06-14 11:35:00,63.19,63.23,63.17,63.21,11324.0,62.6849,62.7246,62.6651,62.7048,11324.0
2023-06-14 11:40:00,63.21,63.27,63.1,63.1,12020.0,62.7048,62.7643,62.5956,62.5956,12020.0
2023-06-14 11:45:00,63.09,63.12,63.03,63.1,7968.0,62.5857,62.6155,62.5262,62.5956,7968.0
2023-06-14 11:50:00,63.1,63.11,63.05,63.06,9071.0,62.5956,62.6056,62.546,62.556,9071.0
2023-06-14 11:55:00,63.01,63.04,62.94,62.96,12456.0,62.5064,62.5361,62.4369,62.4568,12456.0
2023-06-14 12:00:00,63.0,63.01,62.88,62.9,17240.0,62.4964,62.5064,62.3774,62.3972,17240.0
2023-06-14 12:05:00,62.91,63.01,62.81,62.99,7286.0,62.4072,62.5064,62.308,62.4865,7286.0
2023-06-14 12:10:00,63.02,63.08,62.98,63.07,14884.0,62.5163,62.5758,62.4766,62.5659,14884.0
2023-06-14 12:15:00,63.08,63.14,63.04,63.14,17047.0,62.5758,62.6353,62.5361,62.6353,17047.0
2023-06-14 12:20:00,63.1,63.14,63.06,63.08,18845.0,62.5956,62.6353,62.556,62.5758,18845.0
2023-06-14 12:25:00,63.09,63.09,63.03,63.03,9456.0,62.5857,62.5857,62.5262,62.5262,9456.0
2023-06-14 12:30:00,63.05,63.06,62.99,63.03,11246.0,62.546,62.556,62.4865,62.5262,11246.0
2023-06-14 12:35:00,63.01,63.05,62.96,63.04,7659.0,62.5064,62.546,62.4568,62.5361,7659.0
2023-06-14 12:40:00,63.03,63.03,62.97,62.99,14924.0,62.5262,62.5262,62.4667,62.4865,14924.0
2023-06-14 12:45:00,62.97,62.99,62.94,62.94,16450.0,62.4667,62.4865,62.4369,62.4369,16450.0
2023-06-14 12:50:00,62.97,63.05,62.96,63.04,3491.0,62.4667,62.546,62.4568,62.5361,3491.0
2023-06-14 12:55:00,63.05,63.06,63.0,63.05,3011.0,62.546,62.556,62.4964,62.546,3011.0
2023-06-14 13:00:00,63.01,63.01,62.89,62.93,6058.0,62.5064,62.5064,62.3873,62.427,6058.0
2023-06-14 13:05:00,62.92,62.93,62.85,62.87,4562.0,62.4171,62.427,62.3476,62.3675,4562.0
2023-06-14 13:10:00,62.86,62.86,62.74,62.79,9690.0,62.3576,62.3576,62.2385,62.2881,9690.0
2023-06-14 13:15:00,62.75,62.76,62.65,62.66,15614.0,62.2484,62.2584,62.1492,62.1592,15614.0
2023-06-14 13:20:00,62.64,62.71,62.61,62.71,13971.0,62.1393,62.2088,62.1096,62.2088,13971.0
2023-06-14 13:25:00,62.7,62.75,62.68,62.71,6804.0,62.1988,62.2484,62.179,62.2088,6804.0
2023-06-14 13:30:00,62.71,62.79,62.56,62.78,12301.0,62.2088,62.2881,62.0599,62.2782,12301.0
2023-06-14 13:35:00,62.78,62.78,62.67,62.73,9974.0,62.2782,62.2782,62.1691,62.2286,9974.0
2023-06-14 13:40:00,62.72,62.75,62.65,62.65,11914.0,62.2187,62.2484,62.1492,62.1492,11914.0
2023-06-14 13:45:00,62.66,62.75,62.6,62.75,8871.0,62.1592,62.2484,62.0996,62.2484,8871.0
2023-06-14 13:50:00,62.75,62.75,62.69,62.73,7076.0,62.2484,62.2484,62.1889,62.2286,7076.0
2023-06-14 13:55:00,62.7,62.74,62.68,62.68,18526.0,62.1988,62.2385,62.179,62.179,18526.0
2023-06-14 14:00:00,62.66,62.66,61.89,62.04,287967.0,62.1592,62.1592,61.3953,61.5441,287967.0
2023-06-14 14:05:00,62.04,62.05,61.39,61.86,171795.0,61.5441,61.554,60.8993,61.3655,171795.0
2023-06-14 14:10:00,61.89,62.1,61.76,61.95,144519.0,61.3953,61.6036,61.2663,61.4548,144519.0
2023-06-14 14:15:00,61.95,62.0,61.58,61.75,99088.0,61.4548,61.5044,61.0878,61.2564,99088.0
2023-06-14 14:20:00,61.73,61.87,61.58,61.69,53792.0,61.2366,61.3755,61.0878,61.1969,53792.0
2023-06-14 14:25:00,61.65,61.93,61.53,61.92,47561.0,61.1572,61.435,61.0382,61.4251,47561.0
2023-06-14 14:30:00,61.91,62.18,61.74,61.96,131781.0,61.4151,61.683,61.2465,61.4647,131781.0
2023-06-14 14:35:00,61.96,62.49,61.92,62.24,125940.0,61.4647,61.9905,61.4251,61.7425,125940.0
2023-06-14 14:40:00,62.24,62.79,62.22,62.75,88566.0,61.7425,62.2881,61.7227,62.2484,88566.0
2023-06-14 14:45:00,62.77,62.93,62.53,62.93,77854.0,62.2683,62.427,62.0302,62.427,77854.0
2023-06-14 14:50:00,62.94,62.99,62.6,62.86,85651.0,62.4369,62.4865,62.0996,62.3576,85651.0
2023-06-14 14:55:00,62.84,62.88,62.66,62.67,76458.0,62.3377,62.3774,62.1592,62.1691,76458.0
2023-06-14 15:00:00,62.7,62.93,62.7,62.89,49417.0,62.1988,62.427,62.1988,62.3873,49417.0
2023-06-14 15:05:00,62.84,63.32,62.83,63.31,151967.0,62.3377,62.8139,62.3278,62.804,151967.0
2023-06-14 15:10:00,63.35,63.35,62.69,62.69,155363.0,62.8436,62.8436,62.1889,62.1889,155363.0
2023-06-14 15:15:00,62.72,62.73,62.41,62.68,59307.0,62.2187,62.2286,61.9111,62.179,59307.0
2023-06-14 15:20:00,62.61,62.99,62.61,62.91,63956.0,62.1096,62.4865,62.1096,62.4072,63956.0
2023-06-14 15:25:00,62.94,63.15,62.75,62.75,35229.0,62.4369,62.6452,62.2484,62.2484,35229.0
2023-06-14 15:30:00,62.77,62.92,62.61,62.88,31592.0,62.2683,62.4171,62.1096,62.3774,31592.0
2023-06-14 15:35:00,62.87,62.96,62.81,62.84,27579.0,62.3675,62.4568,62.308,62.3377,27579.0
2023-06-14 15:40:00,62.87,62.9,62.71,62.78,17630.0,62.3675,62.3972,62.2088,62.2782,17630.0
2023-06-14 15:45:00,62.78,62.91,62.68,62.74,81438.0,62.2782,62.4072,62.179,62.2385,81438.0
2023-06-14 15:50:00,62.72,62.82,62.4,62.76,82469.0,62.2187,62.3179,61.9012,62.2584,82469.0
2023-06-14 15:55:00,62.76,63.27,62.76,63.27,289326.0,62.2584,62.7643,62.2584,62.7643,289326.0
2023-06-15 09:30:00,62.8,62.9,62.57,62.69,233591.0,62.298,62.3972,62.0699,62.1889,233591.0
2023-06-15 09:35:00,62.67,62.89,62.58,62.85,70788.0,62.1691,62.3873,62.0798,62.3476,70788.0
2023-06-15 09:40:00,62.86,63.18,62.82,63.17,61346.0,62.3576,62.675,62.3179,62.6651,61346.0
2023-06-15 09:45:00,63.15,63.33,63.05,63.21,115365.0,62.6452,62.8238,62.546,62.7048,115365.0
2023-06-15 09:50:00,63.2,63.46,63.2,63.39,126832.0,62.6948,62.9528,62.6948,62.8833,126832.0
2023-06-15 09:55:00,63.37,63.4,63.13,63.28,76609.0,62.8635,62.8932,62.6254,62.7742,76609.0
2023-06-15 10:00:00,63.29,63.43,63.15,63.4,71139.0,62.7841,62.923,62.6452,62.8932,71139.0
2023-06-15 10:05:00,63.42,63.71,63.37,63.71,139672.0,62.9131,63.2008,62.8635,63.2008,139672.0
2023-06-15 10:10:00,63.71,63.76,63.57,63.59,973472.0,63.2008,63.2504,63.0619,63.0817,973472.0
2023-06-15 10:15:00,63.6,63.62,63.4,63.52,71674.0,63.0916,63.1115,62.8932,63.0123,71674.0
2023-06-15 10:20:00,63.53,63.68,63.47,63.58,48470.0,63.0222,63.171,62.9627,63.0718,48470.0
2023-06-15 10:25:00,63.6,63.85,63.59,63.8,60875.0,63.0916,63.3396,63.0817,63.29,60875.0
2023-06-15 10:30:00,63.84,63.84,63.46,63.56,56980.0,63.3297,63.3297,62.9528,63.052,56980.0
2023-06-15 10:35:00,63.53,63.59,63.42,63.46,25619.0,63.0222,63.0817,62.9131,62.9528,25619.0
2023-06-15 10:40:00,63.46,63.73,63.45,63.65,33562.0,62.9528,63.2206,62.9428,63.1412,33562.0
2023-06-15 10:45:00,63.67,63.96,63.66,63.84,71351.0,63.1611,63.4488,63.1512,63.3297,71351.0
2023-06-15 10:50:00,63.89,63.89,63.63,63.76,20760.0,63.3793,63.3793,63.1214,63.2504,20760.0
2023-06-15 10:55:00,63.75,63.86,63.69,63.74,38863.0,63.2404,63.3496,63.1809,63.2305,38863.0
2023-06-15 11:00:00,63.74,63.86,63.64,63.84,35566.0,63.2305,63.3496,63.1313,63.3297,35566.0
2023-06-15 11:05:00,63.84,63.94,63.61,63.8,80742.0,63.3297,63.4289,63.1016,63.29,80742.0
2023-06-15 11:10:00,63.8,63.91,63.72,63.84,59413.0,63.29,63.3992,63.2107,63.3297,59413.0
2023-06-15 11:15:00,63.85,64.0,63.81,63.85,484165.0,63.3396,63.4884,63.3,63.3396,484165.0
2023-06-15 11:20:00,63.82,63.93,63.81,63.93,490255.0,63.3099,63.419,63.3,63.419,490255.0
2023-06-15 11:25:00,63.9,64.05,63.89,64.05,30799.0,63.3892,63.538,63.3793,63.538,30799.0
2023-06-15 11:30:00,64.04,64.1,63.93,64.1,21214.0,63.5281,63.5876,63.419,63.5876,21214.0
2023-06-15 11:35:00,64.07,64.29,64.07,64.22,46473.0,63.5579,63.7761,63.5579,63.7067,46473.0
2023-06-15 11:40:00,64.22,64.3,64.15,64.18,35364.0,63.7067,63.786,63.6372,63.667,35364.0
2023-06-15 11:45:00,64.19,64.25,63.92,63.96,68168.0,63.6769,63.7364,63.4091,63.4488,68168.0
2023-06-15 11:50:00,63.96,64.08,63.92,64.08,35150.0,63.4488,63.5678,63.4091,63.5678,35150.0
2023-06-15 11:55:00,64.04,64.19,64.04,64.15,18379.0,63.5281,63.6769,63.5281,63.6372,18379.0
2023-06-15 12:00:00,64.15,64.24,64.15,64.19,11663.0,63.6372,63.7265,63.6372,63.6769,11663.0
2023-06-15 12:05:00,64.19,64.25,64.12,64.21,18293.0,63.6769,63.7364,63.6075,63.6968,18293.0
2023-06-15 12:10:00,64.2,64.22,64.0,64.0,20227.0,63.6868,63.7067,63.4884,63.4884,20227.0
2023-06-15 12:15:00,64.0,64.05,63.99,64.05,20923.0,63.4884,63.538,63.4785,63.538,20923.0
2023-06-15 12:20:00,64.05,64.18,64.02,64.13,12805.0,63.538,63.667,63.5083,63.6174,12805.0
2023-06-15 12:25:00,64.11,64.15,64.07,64.09,11255.0,63.5976,63.6372,63.5579,63.5777,11255.0
2023-06-15 12:30:00,64.11,64.17,63.95,64.0,28601.0,63.5976,63.6571,63.4388,63.4884,28601.0
2023-06-15 12:35:00,64.01,64.11,63.9,64.09,27437.0,63.4984,63.5976,63.3892,63.5777,27437.0
2023-06-15 12:40:00,64.09,64.18,64.07,64.09,8536.0,63.5777,63.667,63.5579,63.5777,8536.0
2023-06-15 12:45:00,64.04,64.07,63.92,64.06,10381.0,63.5281,63.5579,63.4091,63.548,10381.0
2023-06-15 12:50:00,64.03,64.09,63.98,64.04,13583.0,63.5182,63.5777,63.4686,63.5281,13583.0
2023-06-15 12:55:00,64.01,64.1,64.0,64.1,3180.0,63.4984,63.5876,63.4884,63.5876,3180.0
2023-06-15 13:00:00,64.09,64.11,63.95,64.02,35839.0,63.5777,63.5976,63.4388,63.5083,35839.0
2023-06-15 13:05:00,64.03,64.05,63.9,63.91,33247.0,63.5182,63.538,63.3892,63.3992,33247.0
2023-06-15 13:10:00,63.92,63.96,63.83,63.83,28144.0,63.4091,63.4488,63.3198,63.3198,28144.0
2023-06-15 13:15:00,63.8,63.93,63.78,63.93,10007.0,63.29,63.419,63.2702,63.419,10007.0
2023-06-15 13:20:00,63.92,64.07,63.92,64.06,10922.0,63.4091,63.5579,63.4091,63.548,10922.0
2023-06-15 13:25:00,64.04,64.15,64.02,64.14,11850.0,63.5281,63.6372,63.5083,63.6273,11850.0
2023-06-15 13:30:00,64.16,64.2,64.14,64.19,10956.0,63.6472,63.6868,63.6273,63.6769,10956.0
2023-06-15 13:35:00,64.19,64.26,64.13,64.16,18546.0,63.6769,63.7464,63.6174,63.6472,18546.0
2023-06-15 13:40:00,64.16,64.37,64.14,64.33,28533.0,63.6472,63.8555,63.6273,63.8158,28533.0
2023-06-15 13:45:00,64.35,64.43,64.33,64.4,40294.0,63.8356,63.915,63.8158,63.8852,40294.0
2023-06-15 13:50:00,64.39,64.49,64.36,64.49,26699.0,63.8753,63.9745,63.8456,63.9745,26699.0
2023-06-15 13:55:00,64.5,64.58,64.49,64.51,48319.0,63.9844,64.0638,63.9745,63.9944,48319.0
2023-06-15 14:00:00,64.53,64.61,64.51,64.55,28305.0,64.0142,64.0936,63.9944,64.034,28305.0
2023-06-15 14:05:00,64.55,64.57,64.4,64.48,19899.0,64.034,64.0539,63.8852,63.9646,19899.0
2023-06-15 14:10:00,64.48,64.52,64.35,64.36,22980.0,63.9646,64.0043,63.8356,63.8456,22980.0
2023-06-15 14:15:00,64.34,64.4,64.31,64.32,29771.0,63.8257,63.8852,63.796,63.8059,29771.0
2023-06-15 14:20:00,64.32,64.46,64.27,64.44,23387.0,63.8059,63.9448,63.7563,63.9249,23387.0
2023-06-15 14:25:00,64.45,64.6,64.41,64.54,19793.0,63.9348,64.0836,63.8952,64.0241,19793.0
2023-06-15 14:30:00,64.56,64.65,64.55,64.62,27987.0,64.044,64.1332,64.034,64.1035,27987.0
2023-06-15 14:35:00,64.65,64.77,64.64,64.73,16883.0,64.1332,64.2523,64.1233,64.2126,16883.0
2023-06-15 14:40:00,64.75,64.9,64.75,64.88,22911.0,64.2324,64.3812,64.2324,64.3614,22911.0
2023-06-15 14:45:00,64.9,64.92,64.78,64.9,40224.0,64.3812,64.4011,64.2622,64.3812,40224.0
2023-06-15 14:50:00,64.9,65.1,64.88,65.09,64097.0,64.3812,64.5796,64.3614,64.5697,64097.0
2023-06-15 14:55:00,65.08,65.26,65.04,65.13,40580.0,64.5598,64.7384,64.5201,64.6094,40580.0
2023-06-15 15:00:00,65.2,65.2,64.95,64.97,37883.0,64.6788,64.6788,64.4308,64.4507,37883.0
2023-06-15 15:05:00,64.98,65.03,64.81,65.01,26856.0,64.4606,64.5102,64.292,64.4904,26856.0
2023-06-15 15:10:00,64.99,65.13,64.95,65.11,31361.0,64.4705,64.6094,64.4308,64.5896,31361.0
2023-06-15 15:15:00,65.14,65.21,64.97,65.0,29296.0,64.6193,64.6888,64.4507,64.4804,29296.0
2023-06-15 15:20:00,64.99,65.04,64.89,64.93,92345.0,64.4705,64.5201,64.3713,64.411,92345.0
2023-06-15 15:25:00,64.93,65.02,64.88,65.02,34288.0,64.411,64.5003,64.3614,64.5003,34288.0
2023-06-15 15:30:00,65.02,65.1,64.98,65.01,40895.0,64.5003,64.5796,64.4606,64.4904,40895.0
2023-06-15 15:35:00,65.01,65.04,64.9,64.93,26028.0,64.4904,64.5201,64.3812,64.411,26028.0
2023-06-15 15:40:00,64.95,65.01,64.83,64.87,29037.0,64.4308,64.4904,64.3118,64.3515,29037.0
2023-06-15 15:45:00,64.87,65.0,64.82,65.0,85906.0,64.3515,64.4804,64.3019,64.4804,85906.0
2023-06-15 15:50:00,65.01,65.1,64.83,64.86,104525.0,64.4904,64.5796,64.3118,64.3416,104525.0
2023-06-15 15:55:00,64.85,64.85,64.58,64.73,539681.0,64.3316,64.3316,64.0638,64.2126,539681.0
2023-06-16 09:30:00,65.57,65.62,64.97,64.99,248592.0,65.0459,65.0955,64.4507,64.4705,248592.0
2023-06-16 09:35:00,64.93,65.04,64.8,64.87,61292.0,64.411,64.5201,64.282,64.3515,61292.0
2023-06-16 09:40:00,64.88,64.9,64.57,64.6,54235.0,64.3614,64.3812,64.0539,64.0836,54235.0
2023-06-16 09:45:00,64.57,64.66,64.48,64.62,39999.0,64.0539,64.1432,63.9646,64.1035,39999.0
2023-06-16 09:50:00,64.62,64.78,64.4,64.44,61626.0,64.1035,64.2622,63.8852,63.9249,61626.0
2023-06-16 09:55:00,64.46,64.65,64.44,64.61,38633.0,63.9448,64.1332,63.9249,64.0936,38633.0
2023-06-16 10:00:00,64.65,64.84,64.59,64.71,72839.0,64.1332,64.3217,64.0737,64.1928,72839.0
2023-06-16 10:05:00,64.72,64.8,64.51,64.74,57508.0,64.2027,64.282,63.9944,64.2225,57508.0
2023-06-16 10:10:00,64.76,64.96,64.67,64.71,56639.0,64.2424,64.4408,64.1531,64.1928,56639.0
2023-06-16 10:15:00,64.71,64.81,64.59,64.73,26266.0,64.1928,64.292,64.0737,64.2126,26266.0
2023-06-16 10:20:00,64.73,64.92,64.67,64.9,40875.0,64.2126,64.4011,64.1531,64.3812,40875.0
2023-06-16 10:25:00,64.91,65.08,64.75,65.07,41114.0,64.3912,64.5598,64.2324,64.5499,41114.0
2023-06-16 10:30:00,65.06,65.07,64.89,65.01,36386.0,64.54,64.5499,64.3713,64.4904,36386.0
2023-06-16 10:35:00,65.01,65.09,64.9,64.97,33889.0,64.4904,64.5697,64.3812,64.4507,33889.0
2023-06-16 10:40:00,64.95,64.95,64.72,64.72,28465.0,64.4308,64.4308,64.2027,64.2027,28465.0
2023-06-16 10:45:00,64.68,64.7,64.51,64.65,17243.0,64.163,64.1828,63.9944,64.1332,17243.0
2023-06-16 10:50:00,64.67,64.76,64.61,64.71,20170.0,64.1531,64.2424,64.0936,64.1928,20170.0
2023-06-16 10:55:00,64.69,64.88,64.68,64.76,20543.0,64.1729,64.3614,64.163,64.2424,20543.0
2023-06-16 11:00:00,64.75,64.83,64.62,64.79,21276.0,64.2324,64.3118,64.1035,64.2721,21276.0
2023-06-16 11:05:00,64.78,64.99,64.72,64.96,23259.0,64.2622,64.4705,64.2027,64.4408,23259.0
2023-06-16 11:10:00,64.95,65.1,64.91,65.05,59891.0,64.4308,64.5796,64.3912,64.53,59891.0
2023-06-16 11:15:00,65.02,65.02,64.78,64.78,12660.0,64.5003,64.5003,64.2622,64.2622,12660.0
2023-06-16 11:20:00,64.77,64.82,64.52,64.59,28015.0,64.2523,64.3019,64.0043,64.0737,28015.0
2023-06-16 11:25:00,64.58,64.64,64.33,64.46,36960.0,64.0638,64.1233,63.8158,63.9448,36960.0
2023-06-16 11:30:00,64.48,64.6,64.48,64.53,9409.0,63.9646,64.0836,63.9646,64.0142,9409.0
2023-06-16 11:35:00,64.51,64.58,64.46,64.51,13585.0,63.9944,64.0638,63.9448,63.9944,13585.0
2023-06-16 11:40:00,64.54,64.63,64.46,64.6,15297.0,64.0241,64.1134,63.9448,64.0836,15297.0
2023-06-16 11:45:00,64.58,64.66,64.44,64.45,14727.0,64.0638,64.1432,63.9249,63.9348,14727.0
2023-06-16 11:50:00,64.46,64.66,64.38,64.65,30943.0,63.9448,64.1432,63.8654,64.1332,30943.0
2023-06-16 11:55:00,64.63,64.75,64.63,64.74,25276.0,64.1134,64.2324,64.1134,64.2225,25276.0
2023-06-16 12:00:00,64.74,64.75,64.64,64.71,9956.0,64.2225,64.2324,64.1233,64.1928,9956.0
2023-06-16 12:05:00,64.75,64.78,64.64,64.7,13942.0,64.2324,64.2622,64.1233,64.1828,13942.0
2023-06-16 12:10:00,64.75,64.81,64.66,64.67,18030.0,64.2324,64.292,64.1432,64.1531,18030.0
2023-06-16 12:15:00,64.66,64.79,64.63,64.79,7683.0,64.1432,64.2721,64.1134,64.2721,7683.0
2023-06-16 12:20:00,64.79,64.82,64.73,64.82,12992.0,64.2721,64.3019,64.2126,64.3019,12992.0
2023-06-16 12:25:00,64.83,64.88,64.8,64.87,9080.0,64.3118,64.3614,64.282,64.3515,9080.0
2023-06-16 12:30:00,64.87,64.97,64.85,64.97,16220.0,64.3515,64.4507,64.3316,64.4507,16220.0
2023-06-16 12:35:00,64.97,64.98,64.8,64.88,8892.0,64.4507,64.4606,64.282,64.3614,8892.0
2023-06-16 12:40:00,64.86,64.88,64.81,64.83,5271.0,64.3416,64.3614,64.292,64.3118,5271.0
2023-06-16 12:45:00,64.81,64.97,64.81,64.97,16446.0,64.292,64.4507,64.292,64.4507,16446.0
2023-06-16 12:50:00,64.95,65.09,64.95,65.05,32773.0,64.4308,64.5697,64.4308,64.53,32773.0
2023-06-16 12:55:00,65.05,65.06,64.97,64.98,9881.0,64.53,64.54,64.4507,64.4606,9881.0
2023-06-16 13:00:00,64.99,64.99,64.9,64.98,10641.0,64.4705,64.4705,64.3812,64.4606,10641.0
2023-06-16 13:05:00,64.98,65.02,64.82,64.84,20841.0,64.4606,64.5003,64.3019,64.3217,20841.0
2023-06-16 13:10:00,64.81,64.83,64.69,64.81,26233.0,64.292,64.3118,64.1729,64.292,26233.0
2023-06-16 13:15:00,64.81,64.83,64.75,64.77,11155.0,64.292,64.3118,64.2324,64.2523,11155.0
2023-06-16 13:20:00,64.77,64.84,64.7,64.81,17304.0,64.2523,64.3217,64.1828,64.292,17304.0
2023-06-16 13:25:00,64.8,64.85,64.68,64.69,8200.0,64.282,64.3316,64.163,64.1729,8200.0
2023-06-16 13:30:00,64.72,64.79,64.71,64.72,10483.0,64.2027,64.2721,64.1928,64.2027,10483.0
2023-06-16 13:35:00,64.72,64.78,64.65,64.78,10827.0,64.2027,64.2622,64.1332,64.2622,10827.0
2023-06-16 13:40:00,64.8,64.8,64.73,64.79,13055.0,64.282,64.282,64.2126,64.2721,13055.0
2023-06-16 13:45:00,64.8,64.81,64.56,64.62,19911.0,64.282,64.292,64.044,64.1035,19911.0
2023-06-16 13:50:00,64.61,64.75,64.58,64.75,10757.0,64.0936,64.2324,64.0638,64.2324,10757.0
2023-06-16 13:55:00,64.73,64.75,64.66,64.74,9428.0,64.2126,64.2324,64.1432,64.2225,9428.0
2023-06-16 14:00:00,64.72,64.77,64.52,64.53,20089.0,64.2027,64.2523,64.0043,64.0142,20089.0
2023-06-16 14:05:00,64.53,64.63,64.52,64.63,18393.0,64.0142,64.1134,64.0043,64.1134,18393.0
2023-06-16 14:10:00,64.63,64.69,64.56,64.58,15467.0,64.1134,64.1729,64.044,64.0638,15467.0
2023-06-16 14:15:00,64.58,64.61,64.52,64.56,19513.0,64.0638,64.0936,64.0043,64.044,19513.0
2023-06-16 14:20:00,64.56,64.59,64.48,64.59,31183.0,64.044,64.0737,63.9646,64.0737,31183.0
2023-06-16 14:25:00,64.55,64.61,64.53,64.58,19337.0,64.034,64.0936,64.0142,64.0638,19337.0
2023-06-16 14:30:00,64.56,64.56,64.33,64.39,21541.0,64.044,64.044,63.8158,63.8753,21541.0
2023-06-16 14:35:00,64.38,64.51,64.38,64.48,13347.0,63.8654,63.9944,63.8654,63.9646,13347.0
2023-06-16 14:40:00,64.48,64.48,64.37,64.4,13892.0,63.9646,63.9646,63.8555,63.8852,13892.0
2023-06-16 14:45:00,64.41,64.45,64.32,64.36,13299.0,63.8952,63.9348,63.8059,63.8456,13299.0
2023-06-16 14:50:00,64.33,64.44,64.32,64.35,17045.0,63.8158,63.9249,63.8059,63.8356,17045.0
2023-06-16 14:55:00,64.36,64.4,64.22,64.22,26212.0,63.8456,63.8852,63.7067,63.7067,26212.0
2023-06-16 15:00:00,64.23,64.26,64.07,64.2,31366.0,63.7166,63.7464,63.5579,63.6868,31366.0
2023-06-16 15:05:00,64.2,64.24,64.05,64.1,37448.0,63.6868,63.7265,63.538,63.5876,37448.0
2023-06-16 15:10:00,64.12,64.12,63.96,63.96,39415.0,63.6075,63.6075,63.4488,63.4488,39415.0
2023-06-16 15:15:00,63.99,64.1,63.97,64.1,18360.0,63.4785,63.5876,63.4587,63.5876,18360.0
2023-06-16 15:20:00,64.1,64.24,64.1,64.21,27631.0,63.5876,63.7265,63.5876,63.6968,27631.0
2023-06-16 15:25:00,64.17,64.2,64.03,64.05,32913.0,63.6571,63.6868,63.5182,63.538,32913.0
2023-06-16 15:30:00,64.06,64.29,64.06,64.27,33763.0,63.548,63.7761,63.548,63.7563,33763.0
2023-06-16 15:35:00,64.27,64.31,64.18,64.27,23898.0,63.7563,63.796,63.667,63.7563,23898.0
2023-06-16 15:40:00,64.28,64.28,64.14,64.16,20356.0,63.7662,63.7662,63.6273,63.6472,20356.0
2023-06-16 15:45:00,64.16,64.29,64.15,64.22,139461.0,63.6472,63.7761,63.6372,63.7067,139461.0
2023-06-16 15:50:00,64.22,64.23,63.95,63.95,83924.0,63.7067,63.7166,63.4388,63.4388,83924.0
2023-06-16 15:55:00,63.94,63.94,63.76,63.89,464526.0,63.4289,63.4289,63.2504,63.3793,464526.0
2023-06-20 09:30:00,63.37,63.89,63.33,63.86,200326.0,62.8635,63.3793,62.8238,63.3496,200326.0
2023-06-20 09:35:00,63.87,64.0,63.79,63.94,79520.0,63.3595,63.4884,63.2801,63.4289,79520.0
2023-06-20 09:40:00,63.99,64.04,63.86,63.91,55347.0,63.4785,63.5281,63.3496,63.3992,55347.0
2023-06-20 09:45:00,63.91,64.2,63.9,64.1,52014.0,63.3992,63.6868,63.3892,63.5876,52014.0
2023-06-20 09:50:00,64.09,64.09,63.75,63.75,50962.0,63.5777,63.5777,63.2404,63.2404,50962.0
2023-06-20 09:55:00,63.73,63.8,63.49,63.5,59178.0,63.2206,63.29,62.9825,62.9924,59178.0
2023-06-20 10:00:00,63.49,63.63,63.32,63.55,64322.0,62.9825,63.1214,62.8139,63.042,64322.0
2023-06-20 10:05:00,63.59,63.59,63.45,63.54,26417.0,63.0817,63.0817,62.9428,63.0321,26417.0
2023-06-20 10:10:00,63.51,63.69,63.35,63.36,27901.0,63.0024,63.1809,62.8436,62.8536,27901.0
2023-06-20 10:15:00,63.37,63.37,63.1,63.11,54190.0,62.8635,62.8635,62.5956,62.6056,54190.0
2023-06-20 10:20:00,63.09,63.14,62.87,62.88,127755.0,62.5857,62.6353,62.3675,62.3774,127755.0
2023-06-20 10:25:00,62.89,62.95,62.69,62.78,63740.0,62.3873,62.4468,62.1889,62.2782,63740.0
2023-06-20 10:30:00,62.77,62.88,62.66,62.83,107398.0,62.2683,62.3774,62.1592,62.3278,107398.0
2023-06-20 10:35:00,62.81,62.86,62.71,62.75,24321.0,62.308,62.3576,62.2088,62.2484,24321.0
2023-06-20 10:40:00,62.76,63.03,62.76,62.98,43108.0,62.2584,62.5262,62.2584,62.4766,43108.0
2023-06-20 10:45:00,62.98,63.03,62.9,62.96,20497.0,62.4766,62.5262,62.3972,62.4568,20497.0
2023-06-20 10:50:00,62.98,63.02,62.81,62.85,28203.0,62.4766,62.5163,62.308,62.3476,28203.0
2023-06-20 10:55:00,62.83,62.95,62.79,62.84,21727.0,62.3278,62.4468,62.2881,62.3377,21727.0
2023-06-20 11:00:00,62.85,63.04,62.85,63.0,30664.0,62.3476,62.5361,62.3476,62.4964,30664.0
2023-06-20 11:05:00,63.02,63.18,63.02,63.05,24075.0,62.5163,62.675,62.5163,62.546,24075.0
2023-06-20 11:10:00,63.06,63.11,62.96,62.97,28148.0,62.556,62.6056,62.4568,62.4667,28148.0
2023-06-20 11:15:00,62.95,63.1,62.9,63.04,18263.0,62.4468,62.5956,62.3972,62.5361,18263.0
2023-06-20 11:20:00,63.03,63.06,62.96,62.99,12861.0,62.5262,62.556,62.4568,62.4865,12861.0
2023-06-20 11:25:00,62.96,63.06,62.91,63.05,12949.0,62.4568,62.556,62.4072,62.546,12949.0
2023-06-20 11:30:00,63.09,63.21,63.05,63.12,35834.0,62.5857,62.7048,62.546,62.6155,35834.0
2023-06-20 11:35:00,63.11,63.21,63.11,63.21,17021.0,62.6056,62.7048,62.6056,62.7048,17021.0
2023-06-20 11:40:00,63.22,63.23,63.08,63.09,28073.0,62.7147,62.7246,62.5758,62.5857,28073.0
2023-06-20 11:45:00,63.05,63.16,63.04,63.14,23294.0,62.546,62.6552,62.5361,62.6353,23294.0
2023-06-20 11:50:00,63.13,63.2,63.08,63.09,19980.0,62.6254,62.6948,62.5758,62.5857,19980.0
2023-06-20 11:55:00,63.08,63.11,62.98,62.98,43641.0,62.5758,62.6056,62.4766,62.4766,43641.0
2023-06-20 12:00:00,63.0,63.07,62.94,62.95,13091.0,62.4964,62.5659,62.4369,62.4468,13091.0
2023-06-20 12:05:00,62.96,63.11,62.96,63.08,12090.0,62.4568,62.6056,62.4568,62.5758,12090.0
2023-06-20 12:10:00,63.12,63.33,63.11,63.25,32268.0,62.6155,62.8238,62.6056,62.7444,32268.0
2023-06-20 12:15:00,63.27,63.31,63.24,63.27,17170.0,62.7643,62.804,62.7345,62.7643,17170.0
2023-06-20 12:20:00,63.29,63.49,63.29,63.47,42351.0,62.7841,62.9825,62.7841,62.9627,42351.0
2023-06-20 12:25:00,63.47,63.64,63.47,63.63,50312.0,62.9627,63.1313,62.9627,63.1214,50312.0
2023-06-20 12:30:00,63.63,63.68,63.58,63.64,38270.0,63.1214,63.171,63.0718,63.1313,38270.0
2023-06-20 12:35:00,63.66,63.75,63.62,63.67,30713.0,63.1512,63.2404,63.1115,63.1611,30713.0
2023-06-20 12:40:00,63.69,63.85,63.69,63.76,30723.0,63.1809,63.3396,63.1809,63.2504,30723.0
2023-06-20 12:45:00,63.78,63.84,63.7,63.83,26586.0,63.2702,63.3297,63.1908,63.3198,26586.0
2023-06-20 12:50:00,63.83,63.88,63.75,63.76,20709.0,63.3198,63.3694,63.2404,63.2504,20709.0
2023-06-20 12:55:00,63.76,63.84,63.69,63.77,18675.0,63.2504,63.3297,63.1809,63.2603,18675.0
2023-06-20 13:00:00,63.79,63.79,63.67,63.7,20300.0,63.2801,63.2801,63.1611,63.1908,20300.0
2023-06-20 13:05:00,63.71,63.77,63.64,63.73,28828.0,63.2008,63.2603,63.1313,63.2206,28828.0
2023-06-20 13:10:00,63.71,63.84,63.66,63.79,12685.0,63.2008,63.3297,63.1512,63.2801,12685.0
2023-06-20 13:15:00,63.79,63.85,63.78,63.84,25454.0,63.2801,63.3396,63.2702,63.3297,25454.0
2023-06-20 13:20:00,63.84,63.99,63.82,63.92,45927.0,63.3297,63.4785,63.3099,63.4091,45927.0
2023-06-20 13:25:00,63.93,63.93,63.79,63.84,14186.0,63.419,63.419,63.2801,63.3297,14186.0
2023-06-20 13:30:00,63.84,63.95,63.83,63.91,44592.0,63.3297,63.4388,63.3198,63.3992,44592.0
2023-06-20 13:35:00,63.92,63.92,63.82,63.84,3359.0,63.4091,63.4091,63.3099,63.3297,3359.0
2023-06-20 13:40:00,63.84,63.89,63.84,63.84,7825.0,63.3297,63.3793,63.3297,63.3297,7825.0
2023-06-20 13:45:00,63.85,63.91,63.83,63.86,12544.0,63.3396,63.3992,63.3198,63.3496,12544.0
2023-06-20 13:50:00,63.84,63.86,63.68,63.68,12001.0,63.3297,63.3496,63.171,63.171,12001.0
2023-06-20 13:55:00,63.69,63.7,63.54,63.58,37354.0,63.1809,63.1908,63.0321,63.0718,37354.0
2023-06-20 14:00:00,63.57,63.65,63.54,63.63,15518.0,63.0619,63.1412,63.0321,63.1214,15518.0
2023-06-20 14:05:00,63.63,63.66,63.59,63.61,5294.0,63.1214,63.1512,63.0817,63.1016,5294.0
2023-06-20 14:10:00,63.6,63.63,63.54,63.59,6097.0,63.0916,63.1214,63.0321,63.0817,6097.0
2023-06-20 14:15:00,63.61,63.74,63.61,63.73,20027.0,63.1016,63.2305,63.1016,63.2206,20027.0
2023-06-20 14:20:00,63.71,63.82,63.71,63.75,12534.0,63.2008,63.3099,63.2008,63.2404,12534.0
2023-06-20 14:25:00,63.79,63.85,63.75,63.85,7525.0,63.2801,63.3396,63.2404,63.3396,7525.0
2023-06-20 14:30:00,63.85,63.85,63.7,63.7,14289.0,63.3396,63.3396,63.1908,63.1908,14289.0
2023-06-20 14:35:00,63.7,63.72,63.63,63.68,33686.0,63.1908,63.2107,63.1214,63.171,33686.0
2023-06-20 14:40:00,63.67,63.67,63.56,63.62,16492.0,63.1611,63.1611,63.052,63.1115,16492.0
2023-06-20 14:45:00,63.59,63.63,63.53,63.63,9713.0,63.0817,63.1214,63.0222,63.1214,9713.0
2023-06-20 14:50:00,63.66,63.66,63.56,63.58,9330.0,63.1512,63.1512,63.052,63.0718,9330.0
2023-06-20 14:55:00,63.62,63.7,63.61,63.65,7311.0,63.1115,63.1908,63.1016,63.1412,7311.0
2023-06-20 15:00:00,63.68,63.74,63.54,63.56,20970.0,63.171,63.2305,63.0321,63.052,20970.0
2023-06-20 15:05:00,63.57,63.6,63.53,63.6,7862.0,63.0619,63.0916,63.0222,63.0916,7862.0
2023-06-20 15:10:00,63.6,63.65,63.54,63.63,10621.0,63.0916,63.1412,63.0321,63.1214,10621.0
2023-06-20 15:15:00,63.64,63.64,63.57,63.59,5795.0,63.1313,63.1313,63.0619,63.0817,5795.0
2023-06-20 15:20:00,63.61,63.68,63.59,63.67,11507.0,63.1016,63.171,63.0817,63.1611,11507.0
2023-06-20 15:25:00,63.66,63.72,63.61,63.72,16684.0,63.1512,63.2107,63.1016,63.2107,16684.0
2023-06-20 15:30:00,63.71,63.76,63.63,63.66,44829.0,63.2008,63.2504,63.1214,63.1512,44829.0
2023-06-20 15:35:00,63.66,63.75,63.65,63.7,12767.0,63.1512,63.2404,63.1412,63.1908,12767.0
2023-06-20 15:40:00,63.71,63.85,63.69,63.85,25023.0,63.2008,63.3396,63.1809,63.3396,25023.0
2023-06-20 15:45:00,63.85,63.89,63.78,63.88,37976.0,63.3396,63.3793,63.2702,63.3694,37976.0
2023-06-20 15:50:00,63.88,64.01,63.76,63.79,69027.0,63.3694,63.4984,63.2504,63.2801,69027.0
2023-06-20 15:55:00,63.77,63.79,63.68,63.73,40017.0,63.2603,63.2801,63.171,63.2206,40017.0
2023-06-21 09:30:00,63.29,63.43,63.1,63.24,82637.0,62.7841,62.923,62.5956,62.7345,82637.0
2023-06-21 09:35:00,63.2,63.4,63.2,63.26,29463.0,62.6948,62.8932,62.6948,62.7544,29463.0
2023-06-21 09:40:00,63.28,63.37,63.11,63.16,60099.0,62.7742,62.8635,62.6056,62.6552,60099.0
2023-06-21 09:45:00,63.12,63.15,62.9,62.92,65560.0,62.6155,62.6452,62.3972,62.4171,65560.0
2023-06-21 09:50:00,62.91,63.0,62.77,62.79,33505.0,62.4072,62.4964,62.2683,62.2881,33505.0
2023-06-21 09:55:00,62.78,62.82,62.59,62.68,88278.0,62.2782,62.3179,62.0897,62.179,88278.0
2023-06-21 10:00:00,62.66,62.72,62.27,62.5,123336.0,62.1592,62.2187,61.7723,62.0004,123336.0
2023-06-21 10:05:00,62.48,62.59,62.26,62.41,106288.0,61.9806,62.0897,61.7623,61.9111,106288.0
2023-06-21 10:10:00,62.39,62.59,62.38,62.58,91286.0,61.8913,62.0897,61.8814,62.0798,91286.0
2023-06-21 10:15:00,62.55,62.77,62.48,62.5,64302.0,62.05,62.2683,61.9806,62.0004,64302.0
2023-06-21 10:20:00,62.49,62.57,62.43,62.43,28697.0,61.9905,62.0699,61.931,61.931,28697.0
2023-06-21 10:25:00,62.42,62.52,62.35,62.42,20035.0,61.9211,62.0203,61.8516,61.9211,20035.0
2023-06-21 10:30:00,62.49,62.58,62.44,62.54,48065.0,61.9905,62.0798,61.9409,62.0401,48065.0
2023-06-21 10:35:00,62.5,62.53,62.31,62.49,23557.0,62.0004,62.0302,61.8119,61.9905,23557.0
2023-06-21 10:40:00,62.48,62.52,62.19,62.22,49582.0,61.9806,62.0203,61.6929,61.7227,49582.0
2023-06-21 10:45:00,62.21,62.25,62.05,62.06,53637.0,61.7127,61.7524,61.554,61.5639,53637.0
2023-06-21 10:50:00,62.05,62.12,61.93,62.08,58977.0,61.554,61.6235,61.435,61.5838,58977.0
2023-06-21 10:55:00,62.05,62.16,61.98,62.08,30389.0,61.554,61.6631,61.4846,61.5838,30389.0
2023-06-21 11:00:00,62.11,62.16,61.89,61.94,39680.0,61.6135,61.6631,61.3953,61.4449,39680.0
2023-06-21 11:05:00,61.95,62.03,61.74,61.77,37856.0,61.4548,61.5342,61.2465,61.2763,37856.0
2023-06-21 11:10:00,61.75,61.84,61.71,61.75,37872.0,61.2564,61.3457,61.2167,61.2564,37872.0
2023-06-21 11:15:00,61.78,61.8,61.65,61.66,74397.0,61.2862,61.306,61.1572,61.1671,74397.0
2023-06-21 11:20:00,61.65,61.88,61.64,61.82,56900.0,61.1572,61.3854,61.1473,61.3259,56900.0
2023-06-21 11:25:00,61.82,62.01,61.81,61.99,52628.0,61.3259,61.5143,61.3159,61.4945,52628.0
2023-06-21 11:30:00,62.0,62.07,61.96,62.04,43150.0,61.5044,61.5739,61.4647,61.5441,43150.0
2023-06-21 11:35:00,62.04,62.27,62.02,62.24,31504.0,61.5441,61.7723,61.5243,61.7425,31504.0
2023-06-21 11:40:00,62.25,62.34,62.12,62.13,38579.0,61.7524,61.8417,61.6235,61.6334,38579.0
2023-06-21 11:45:00,62.1,62.2,62.09,62.2,14300.0,61.6036,61.7028,61.5937,61.7028,14300.0
2023-06-21 11:50:00,62.21,62.21,61.96,61.96,14057.0,61.7127,61.7127,61.4647,61.4647,14057.0
2023-06-21 11:55:00,61.96,62.01,61.84,61.84,26672.0,61.4647,61.5143,61.3457,61.3457,26672.0
2023-06-21 12:00:00,61.85,62.01,61.85,62.0,26649.0,61.3556,61.5143,61.3556,61.5044,26649.0
2023-06-21 12:05:00,62.04,62.2,61.99,62.1,42054.0,61.5441,61.7028,61.4945,61.6036,42054.0
2023-06-21 12:10:00,62.09,62.16,62.01,62.15,12322.0,61.5937,61.6631,61.5143,61.6532,12322.0
2023-06-21 12:15:00,62.15,62.38,62.15,62.29,32927.0,61.6532,61.8814,61.6532,61.7921,32927.0
2023-06-21 12:20:00,62.26,62.33,62.2,62.25,10843.0,61.7623,61.8318,61.7028,61.7524,10843.0
2023-06-21 12:25:00,62.26,62.26,62.13,62.22,15192.0,61.7623,61.7623,61.6334,61.7227,15192.0
2023-06-21 12:30:00,62.21,62.35,62.21,62.27,15922.0,61.7127,61.8516,61.7127,61.7723,15922.0
2023-06-21 12:35:00,62.25,62.3,62.17,62.28,22237.0,61.7524,61.802,61.6731,61.7822,22237.0
2023-06-21 12:40:00,62.32,62.32,62.2,62.21,9273.0,61.8219,61.8219,61.7028,61.7127,9273.0
2023-06-21 12:45:00,62.21,62.21,62.09,62.13,22055.0,61.7127,61.7127,61.5937,61.6334,22055.0
2023-06-21 12:50:00,62.13,62.27,62.11,62.17,15595.0,61.6334,61.7723,61.6135,61.6731,15595.0
2023-06-21 12:55:00,62.16,62.2,62.03,62.14,49197.0,61.6631,61.7028,61.5342,61.6433,49197.0
2023-06-21 13:00:00,62.1,62.13,61.98,62.13,22380.0,61.6036,61.6334,61.4846,61.6334,22380.0
2023-06-21 13:05:00,62.11,62.2,62.1,62.2,10608.0,61.6135,61.7028,61.6036,61.7028,10608.0
2023-06-21 13:10:00,62.22,62.25,62.1,62.11,6823.0,61.7227,61.7524,61.6036,61.6135,6823.0
2023-06-21 13:15:00,62.1,62.18,62.1,62.13,3549.0,61.6036,61.683,61.6036,61.6334,3549.0
2023-06-21 13:20:00,62.14,62.14,62.01,62.01,10286.0,61.6433,61.6433,61.5143,61.5143,10286.0
2023-06-21 13:25:00,61.98,62.12,61.97,62.08,30733.0,61.4846,61.6235,61.4747,61.5838,30733.0
2023-06-21 13:30:00,62.03,62.16,62.01,62.13,28447.0,61.5342,61.6631,61.5143,61.6334,28447.0
2023-06-21 13:35:00,62.11,62.23,62.08,62.23,95849.0,61.6135,61.7326,61.5838,61.7326,95849.0
2023-06-21 13:40:00,62.21,62.24,62.09,62.14,15033.0,61.7127,61.7425,61.5937,61.6433,15033.0
2023-06-21 13:45:00,62.16,62.31,62.16,62.26,6585.0,61.6631,61.8119,61.6631,61.7623,6585.0
2023-06-21 13:50:00,62.26,62.33,62.23,62.31,61885.0,61.7623,61.8318,61.7326,61.8119,61885.0
2023-06-21 13:55:00,62.3,62.4,62.28,62.39,11185.0,61.802,61.9012,61.7822,61.8913,11185.0
2023-06-21 14:00:00,62.4,62.42,62.35,62.35,24384.0,61.9012,61.9211,61.8516,61.8516,24384.0
2023-06-21 14:05:00,62.33,62.44,62.32,62.35,7219.0,61.8318,61.9409,61.8219,61.8516,7219.0
2023-06-21 14:10:00,62.33,62.49,62.33,62.49,6945.0,61.8318,61.9905,61.8318,61.9905,6945.0
2023-06-21 14:15:00,62.5,62.66,62.5,62.64,79197.0,62.0004,62.1592,62.0004,62.1393,79197.0
2023-06-21 14:20:00,62.66,62.71,62.58,62.71,16840.0,62.1592,62.2088,62.0798,62.2088,16840.0
2023-06-21 14:25:00,62.7,62.74,62.62,62.73,43647.0,62.1988,62.2385,62.1195,62.2286,43647.0
2023-06-21 14:30:00,62.77,62.85,62.72,62.83,25502.0,62.2683,62.3476,62.2187,62.3278,25502.0
2023-06-21 14:35:00,62.8,62.8,62.69,62.74,35607.0,62.298,62.298,62.1889,62.2385,35607.0
2023-06-21 14:40:00,62.74,62.74,62.62,62.7,36519.0,62.2385,62.2385,62.1195,62.1988,36519.0
2023-06-21 14:45:00,62.7,62.7,62.57,62.58,27261.0,62.1988,62.1988,62.0699,62.0798,27261.0
2023-06-21 14:50:00,62.57,62.76,62.57,62.71,21809.0,62.0699,62.2584,62.0699,62.2088,21809.0
2023-06-21 14:55:00,62.69,62.74,62.62,62.71,13127.0,62.1889,62.2385,62.1195,62.2088,13127.0
2023-06-21 15:00:00,62.7,62.7,62.46,62.47,27880.0,62.1988,62.1988,61.9607,61.9707,27880.0
2023-06-21 15:05:00,62.47,62.52,62.4,62.51,46225.0,61.9707,62.0203,61.9012,62.0103,46225.0
2023-06-21 15:10:00,62.55,62.63,62.51,62.6,13877.0,62.05,62.1294,62.0103,62.0996,13877.0
2023-06-21 15:15:00,62.6,62.67,62.58,62.63,21941.0,62.0996,62.1691,62.0798,62.1294,21941.0
2023-06-21 15:20:00,62.64,62.64,62.45,62.47,134009.0,62.1393,62.1393,61.9508,61.9707,134009.0
2023-06-21 15:25:00,62.46,62.5,62.4,62.45,68932.0,61.9607,62.0004,61.9012,61.9508,68932.0
2023-06-21 15:30:00,62.43,62.46,62.18,62.18,41210.0,61.931,61.9607,61.683,61.683,41210.0
2023-06-21 15:35:00,62.16,62.19,61.99,62.11,64854.0,61.6631,61.6929,61.4945,61.6135,64854.0
2023-06-21 15:40:00,62.11,62.2,62.06,62.18,27583.0,61.6135,61.7028,61.5639,61.683,27583.0
2023-06-21 15:45:00,62.16,62.25,62.13,62.23,16847.0,61.6631,61.7524,61.6334,61.7326,16847.0
2023-06-21 15:50:00,62.22,62.29,62.16,62.19,26847.0,61.7227,61.7921,61.6631,61.6929,26847.0
2023-06-21 15:55:00,62.18,62.18,61.91,61.99,67246.0,61.683,61.683,61.4151,61.4945,67246.0
2023-06-22 09:30:00,61.49,61.75,61.35,61.68,135576.0,60.9985,61.2564,60.8596,61.187,135576.0
2023-06-22 09:35:00,61.75,61.9,61.68,61.84,136082.0,61.2564,61.4052,61.187,61.3457,136082.0
2023-06-22 09:40:00,61.83,62.07,61.75,62.06,63914.0,61.3358,61.5739,61.2564,61.5639,63914.0
2023-06-22 09:45:00,62.05,62.27,62.03,62.23,51311.0,61.554,61.7723,61.5342,61.7326,51311.0
2023-06-22 09:50:00,62.22,62.29,62.12,62.24,45703.0,61.7227,61.7921,61.6235,61.7425,45703.0
2023-06-22 09:55:00,62.25,62.45,62.24,62.31,57551.0,61.7524,61.9508,61.7425,61.8119,57551.0
2023-06-22 10:00:00,62.37,62.47,62.29,62.43,18694.0,61.8715,61.9707,61.7921,61.931,18694.0
2023-06-22 10:05:00,62.44,62.45,62.21,62.26,34586.0,61.9409,61.9508,61.7127,61.7623,34586.0
2023-06-22 10:10:00,62.31,62.75,62.29,62.75,98835.0,61.8119,62.2484,61.7921,62.2484,98835.0
2023-06-22 10:15:00,62.76,62.89,62.66,62.76,38913.0,62.2584,62.3873,62.1592,62.2584,38913.0
2023-06-22 10:20:00,62.76,62.8,62.64,62.64,29872.0,62.2584,62.298,62.1393,62.1393,29872.0
2023-06-22 10:25:00,62.66,62.79,62.6,62.77,22663.0,62.1592,62.2881,62.0996,62.2683,22663.0
2023-06-22 10:30:00,62.77,62.82,62.67,62.7,27244.0,62.2683,62.3179,62.1691,62.1988,27244.0
2023-06-22 10:35:00,62.73,62.75,62.54,62.54,21431.0,62.2286,62.2484,62.0401,62.0401,21431.0
2023-06-22 10:40:00,62.54,62.57,62.17,62.27,90100.0,62.0401,62.0699,61.6731,61.7723,90100.0
2023-06-22 10:45:00,62.26,62.39,62.13,62.38,32339.0,61.7623,61.8913,61.6334,61.8814,32339.0
2023-06-22 10:50:00,62.38,62.42,62.19,62.2,14567.0,61.8814,61.9211,61.6929,61.7028,14567.0
2023-06-22 10:55:00,62.14,62.35,62.14,62.33,14080.0,61.6433,61.8516,61.6433,61.8318,14080.0
2023-06-22 11:00:00,62.33,62.64,62.33,62.59,11279.0,61.8318,62.1393,61.8318,62.0897,11279.0
2023-06-22 11:05:00,62.6,62.84,62.6,62.72,31693.0,62.0996,62.3377,62.0996,62.2187,31693.0
2023-06-22 11:10:00,62.73,62.75,62.63,62.68,17015.0,62.2286,62.2484,62.1294,62.179,17015.0
2023-06-22 11:15:00,62.7,62.79,62.66,62.71,29903.0,62.1988,62.2881,62.1592,62.2088,29903.0
2023-06-22 11:20:00,62.69,62.8,62.56,62.64,18006.0,62.1889,62.298,62.0599,62.1393,18006.0
2023-06-22 11:25:00,62.66,62.72,62.52,62.58,25220.0,62.1592,62.2187,62.0203,62.0798,25220.0
2023-06-22 11:30:00,62.54,62.71,62.49,62.64,35354.0,62.0401,62.2088,61.9905,62.1393,35354.0
2023-06-22 11:35:00,62.66,62.86,62.66,62.79,25942.0,62.1592,62.3576,62.1592,62.2881,25942.0
2023-06-22 11:40:00,62.82,63.09,62.81,63.06,69968.0,62.3179,62.5857,62.308,62.556,69968.0
2023-06-22 11:45:00,63.09,63.11,63.03,63.09,32274.0,62.5857,62.6056,62.5262,62.5857,32274.0
2023-06-22 11:50:00,63.13,63.13,62.95,62.96,20762.0,62.6254,62.6254,62.4468,62.4568,20762.0
2023-06-22 11:55:00,62.96,62.97,62.88,62.95,10587.0,62.4568,62.4667,62.3774,62.4468,10587.0
2023-06-22 12:00:00,62.96,62.96,62.72,62.75,16160.0,62.4568,62.4568,62.2187,62.2484,16160.0
2023-06-22 12:05:00,62.74,62.77,62.64,62.69,15125.0,62.2385,62.2683,62.1393,62.1889,15125.0
2023-06-22 12:10:00,62.67,62.7,62.59,62.62,11568.0,62.1691,62.1988,62.0897,62.1195,11568.0
2023-06-22 12:15:00,62.65,62.71,62.56,62.65,31648.0,62.1492,62.2088,62.0599,62.1492,31648.0
2023-06-22 12:20:00,62.63,62.78,62.61,62.75,12123.0,62.1294,62.2782,62.1096,62.2484,12123.0
2023-06-22 12:25:00,62.76,62.77,62.6,62.69,10496.0,62.2584,62.2683,62.0996,62.1889,10496.0
2023-06-22 12:30:00,62.7,62.79,62.64,62.76,11122.0,62.1988,62.2881,62.1393,62.2584,11122.0
2023-06-22 12:35:00,62.79,62.87,62.71,62.74,8545.0,62.2881,62.3675,62.2088,62.2385,8545.0
2023-06-22 12:40:00,62.75,62.8,62.7,62.7,2984.0,62.2484,62.298,62.1988,62.1988,2984.0
2023-06-22 12:45:00,62.74,62.82,62.7,62.71,9033.0,62.2385,62.3179,62.1988,62.2088,9033.0
2023-06-22 12:50:00,62.72,62.72,62.62,62.64,11722.0,62.2187,62.2187,62.1195,62.1393,11722.0
2023-06-22 12:55:00,62.63,62.72,62.63,62.71,11534.0,62.1294,62.2187,62.1294,62.2088,11534.0
2023-06-22 13:00:00,62.65,62.67,62.36,62.38,24606.0,62.1492,62.1691,61.8615,61.8814,24606.0
2023-06-22 13:05:00,62.36,62.55,62.34,62.52,10460.0,61.8615,62.05,61.8417,62.0203,10460.0
2023-06-22 13:10:00,62.52,62.59,62.52,62.55,6656.0,62.0203,62.0897,62.0203,62.05,6656.0
2023-06-22 13:15:00,62.49,62.59,62.45,62.56,7824.0,61.9905,62.0897,61.9508,62.0599,7824.0
2023-06-22 13:20:00,62.59,62.63,62.53,62.6,6248.0,62.0897,62.1294,62.0302,62.0996,6248.0
2023-06-22 13:25:00,62.6,62.64,62.57,62.63,7610.0,62.0996,62.1393,62.0699,62.1294,7610.0
2023-06-22 13:30:00,62.64,62.69,62.61,62.65,10903.0,62.1393,62.1889,62.1096,62.1492,10903.0
2023-06-22 13:35:00,62.63,62.71,62.61,62.69,12076.0,62.1294,62.2088,62.1096,62.1889,12076.0
2023-06-22 13:40:00,62.7,62.84,62.69,62.83,10527.0,62.1988,62.3377,62.1889,62.3278,10527.0
2023-06-22 13:45:00,62.84,62.86,62.78,62.85,10670.0,62.3377,62.3576,62.2782,62.3476,10670.0
2023-06-22 13:50:00,62.83,62.87,62.81,62.83,1936.0,62.3278,62.3675,62.308,62.3278,1936.0
2023-06-22 13:55:00,62.83,62.93,62.83,62.92,9521.0,62.3278,62.427,62.3278,62.4171,9521.0
2023-06-22 14:00:00,62.93,63.0,62.91,62.97,10886.0,62.427,62.4964,62.4072,62.4667,10886.0
2023-06-22 14:05:00,62.98,62.98,62.88,62.88,10116.0,62.4766,62.4766,62.3774,62.3774,10116.0
2023-06-22 14:10:00,62.87,62.97,62.87,62.92,6310.0,62.3675,62.4667,62.3675,62.4171,6310.0
2023-06-22 14:15:00,62.94,62.96,62.85,62.86,9233.0,62.4369,62.4568,62.3476,62.3576,9233.0
2023-06-22 14:20:00,62.87,62.93,62.86,62.9,2415.0,62.3675,62.427,62.3576,62.3972,2415.0
2023-06-22 14:25:00,62.92,62.99,62.89,62.95,8245.0,62.4171,62.4865,62.3873,62.4468,8245.0
2023-06-22 14:30:00,62.91,63.03,62.77,62.84,25019.0,62.4072,62.5262,62.2683,62.3377,25019.0
2023-06-22 14:35:00,62.86,62.98,62.82,62.97,13352.0,62.3576,62.4766,62.3179,62.4667,13352.0
2023-06-22 14:40:00,62.97,62.99,62.92,62.98,17741.0,62.4667,62.4865,62.4171,62.4766,17741.0
2023-06-22 14:45:00,62.99,63.0,62.93,62.98,13457.0,62.4865,62.4964,62.427,62.4766,13457.0
2023-06-22 14:50:00,62.95,63.09,62.94,63.09,22022.0,62.4468,62.5857,62.4369,62.5857,22022.0
2023-06-22 14:55:00,63.07,63.22,63.07,63.21,35427.0,62.5659,62.7147,62.5659,62.7048,35427.0
2023-06-22 15:00:00,63.21,63.22,63.07,63.12,38821.0,62.7048,62.7147,62.5659,62.6155,38821.0
2023-06-22 15:05:00,63.09,63.21,63.09,63.15,17495.0,62.5857,62.7048,62.5857,62.6452,17495.0
2023-06-22 15:10:00,63.15,63.19,63.1,63.17,30354.0,62.6452,62.6849,62.5956,62.6651,30354.0
2023-06-22 15:15:00,63.15,63.2,63.06,63.14,28083.0,62.6452,62.6948,62.556,62.6353,28083.0
2023-06-22 15:20:00,63.11,63.12,63.0,63.05,31481.0,62.6056,62.6155,62.4964,62.546,31481.0
2023-06-22 15:25:00,63.05,63.06,62.95,62.96,14448.0,62.546,62.556,62.4468,62.4568,14448.0
2023-06-22 15:30:00,62.95,62.98,62.86,62.98,18384.0,62.4468,62.4766,62.3576,62.4766,18384.0
2023-06-22 15:35:00,63.0,63.16,62.98,63.16,20817.0,62.4964,62.6552,62.4766,62.6552,20817.0
2023-06-22 15:40:00,63.19,63.23,63.16,63.17,18042.0,62.6849,62.7246,62.6552,62.6651,18042.0
2023-06-22 15:45:00,63.22,63.28,63.2,63.23,27181.0,62.7147,62.7742,62.6948,62.7246,27181.0
2023-06-22 15:50:00,63.25,63.39,63.23,63.38,42754.0,62.7444,62.8833,62.7246,62.8734,42754.0
2023-06-22 15:55:00,63.41,63.44,63.28,63.41,85744.0,62.9032,62.9329,62.7742,62.9032,85744.0
2023-06-23 09:30:00,61.99,62.35,61.95,62.35,203044.0,61.4945,61.8516,61.4548,61.8516,203044.0
2023-06-23 09:35:00,62.37,62.37,62.07,62.14,76268.0,61.8715,61.8715,61.5739,61.6433,76268.0
2023-06-23 09:40:00,62.11,62.12,61.77,61.89,65783.0,61.6135,61.6235,61.2763,61.3953,65783.0
2023-06-23 09:45:00,61.9,61.91,61.56,61.61,107177.0,61.4052,61.4151,61.0679,61.1175,107177.0
2023-06-23 09:50:00,61.61,61.81,61.54,61.8,84683.0,61.1175,61.3159,61.0481,61.306,84683.0
2023-06-23 09:55:00,61.83,61.92,61.7,61.87,31994.0,61.3358,61.4251,61.2068,61.3755,31994.0
2023-06-23 10:00:00,61.82,61.92,61.66,61.8,37638.0,61.3259,61.4251,61.1671,61.306,37638.0
2023-06-23 10:05:00,61.85,62.09,61.76,62.06,52631.0,61.3556,61.5937,61.2663,61.5639,52631.0
2023-06-23 10:10:00,62.07,62.23,62.0,62.0,61384.0,61.5739,61.7326,61.5044,61.5044,61384.0
2023-06-23 10:15:00,62.0,62.22,62.0,62.22,24937.0,61.5044,61.7227,61.5044,61.7227,24937.0
2023-06-23 10:20:00,62.22,62.24,61.94,62.11,31275.0,61.7227,61.7425,61.4449,61.6135,31275.0
2023-06-23 10:25:00,62.1,62.13,61.87,62.04,18573.0,61.6036,61.6334,61.3755,61.5441,18573.0
2023-06-23 10:30:00,62.03,62.2,62.03,62.11,23195.0,61.5342,61.7028,61.5342,61.6135,23195.0
2023-06-23 10:35:00,62.1,62.3,62.03,62.29,44872.0,61.6036,61.802,61.5342,61.7921,44872.0
2023-06-23 10:40:00,62.3,62.32,62.2,62.32,16694.0,61.802,61.8219,61.7028,61.8219,16694.0
2023-06-23 10:45:00,62.35,62.35,62.09,62.13,10634.0,61.8516,61.8516,61.5937,61.6334,10634.0
2023-06-23 10:50:00,62.16,62.19,61.91,61.97,22385.0,61.6631,61.6929,61.4151,61.4747,22385.0
2023-06-23 10:55:00,61.99,62.07,61.87,62.06,11308.0,61.4945,61.5739,61.3755,61.5639,11308.0
2023-06-23 11:00:00,62.09,62.09,61.97,62.03,13479.0,61.5937,61.5937,61.4747,61.5342,13479.0
2023-06-23 11:05:00,62.02,62.16,62.02,62.1,17312.0,61.5243,61.6631,61.5243,61.6036,17312.0
2023-06-23 11:10:00,62.09,62.13,61.98,61.98,7969.0,61.5937,61.6334,61.4846,61.4846,7969.0
2023-06-23 11:15:00,61.97,62.01,61.86,61.92,36011.0,61.4747,61.5143,61.3655,61.4251,36011.0
2023-06-23 11:20:00,61.88,61.97,61.8,61.91,45281.0,61.3854,61.4747,61.306,61.4151,45281.0
2023-06-23 11:25:00,61.9,61.91,61.72,61.78,23181.0,61.4052,61.4151,61.2267,61.2862,23181.0
2023-06-23 11:30:00,61.77,61.86,61.72,61.82,7094.0,61.2763,61.3655,61.2267,61.3259,7094.0
2023-06-23 11:35:00,61.87,62.03,61.87,61.99,6563.0,61.3755,61.5342,61.3755,61.4945,6563.0
2023-06-23 11:40:00,62.01,62.16,62.01,62.12,23758.0,61.5143,61.6631,61.5143,61.6235,23758.0
2023-06-23 11:45:00,62.15,62.22,62.07,62.2,14113.0,61.6532,61.7227,61.5739,61.7028,14113.0
2023-06-23 11:50:00,62.2,62.2,62.12,62.16,15630.0,61.7028,61.7028,61.6235,61.6631,15630.0
2023-06-23 11:55:00,62.13,62.16,62.1,62.1,18481.0,61.6334,61.6631,61.6036,61.6036,18481.0
2023-06-23 12:00:00,62.14,62.3,62.14,62.17,56606.0,61.6433,61.802,61.6433,61.6731,56606.0
2023-06-23 12:05:00,62.18,62.23,62.15,62.23,4826.0,61.683,61.7326,61.6532,61.7326,4826.0
2023-06-23 12:10:00,62.25,62.31,62.16,62.29,15471.0,61.7524,61.8119,61.6631,61.7921,15471.0
2023-06-23 12:15:00,62.28,62.52,62.28,62.48,33301.0,61.7822,62.0203,61.7822,61.9806,33301.0
2023-06-23 12:20:00,62.5,62.52,62.43,62.49,9774.0,62.0004,62.0203,61.931,61.9905,9774.0
2023-06-23 12:25:00,62.49,62.57,62.49,62.56,13184.0,61.9905,62.0699,61.9905,62.0599,13184.0
2023-06-23 12:30:00,62.6,62.7,62.55,62.56,45816.0,62.0996,62.1988,62.05,62.0599,45816.0
2023-06-23 12:35:00,62.55,62.65,62.5,62.62,12823.0,62.05,62.1492,62.0004,62.1195,12823.0
2023-06-23 12:40:00,62.61,62.68,62.58,62.62,17976.0,62.1096,62.179,62.0798,62.1195,17976.0
2023-06-23 12:45:00,62.62,62.65,62.54,62.63,13253.0,62.1195,62.1492,62.0401,62.1294,13253.0
2023-06-23 12:50:00,62.63,62.66,62.52,62.54,20213.0,62.1294,62.1592,62.0203,62.0401,20213.0
2023-06-23 12:55:00,62.53,62.67,62.53,62.64,18605.0,62.0302,62.1691,62.0302,62.1393,18605.0
2023-06-23 13:00:00,62.64,62.74,62.58,62.65,24336.0,62.1393,62.2385,62.0798,62.1492,24336.0
2023-06-23 13:05:00,62.68,62.74,62.56,62.73,20363.0,62.179,62.2385,62.0599,62.2286,20363.0
2023-06-23 13:10:00,62.74,62.85,62.71,62.84,24693.0,62.2385,62.3476,62.2088,62.3377,24693.0
2023-06-23 13:15:00,62.83,62.87,62.8,62.86,9136.0,62.3278,62.3675,62.298,62.3576,9136.0
2023-06-23 13:20:00,62.88,62.94,62.82,62.88,23842.0,62.3774,62.4369,62.3179,62.3774,23842.0
2023-06-23 13:25:00,62.88,62.91,62.78,62.84,24409.0,62.3774,62.4072,62.2782,62.3377,24409.0
2023-06-23 13:30:00,62.85,62.9,62.79,62.82,19710.0,62.3476,62.3972,62.2881,62.3179,19710.0
2023-06-23 13:35:00,62.83,62.85,62.77,62.84,17272.0,62.3278,62.3476,62.2683,62.3377,17272.0
2023-06-23 13:40:00,62.85,62.88,62.7,62.74,21461.0,62.3476,62.3774,62.1988,62.2385,21461.0
2023-06-23 13:45:00,62.72,62.75,62.68,62.68,7507.0,62.2187,62.2484,62.179,62.179,7507.0
2023-06-23 13:50:00,62.69,62.8,62.68,62.73,11625.0,62.1889,62.298,62.179,62.2286,11625.0
2023-06-23 13:55:00,62.74,62.78,62.71,62.71,4656.0,62.2385,62.2782,62.2088,62.2088,4656.0
2023-06-23 14:00:00,62.7,62.75,62.68,62.7,11053.0,62.1988,62.2484,62.179,62.1988,11053.0
2023-06-23 14:05:00,62.67,62.67,62.56,62.59,6984.0,62.1691,62.1691,62.0599,62.0897,6984.0
2023-06-23 14:10:00,62.58,62.58,62.46,62.52,16574.0,62.0798,62.0798,61.9607,62.0203,16574.0
2023-06-23 14:15:00,62.51,62.6,62.51,62.57,5084.0,62.0103,62.0996,62.0103,62.0699,5084.0
2023-06-23 14:20:00,62.55,62.65,62.55,62.63,5807.0,62.05,62.1492,62.05,62.1294,5807.0
2023-06-23 14:25:00,62.62,62.63,62.43,62.52,24917.0,62.1195,62.1294,61.931,62.0203,24917.0
2023-06-23 14:30:00,62.51,62.52,62.43,62.49,11370.0,62.0103,62.0203,61.931,61.9905,11370.0
2023-06-23 14:35:00,62.5,62.53,62.34,62.35,21455.0,62.0004,62.0302,61.8417,61.8516,21455.0
2023-06-23 14:40:00,62.32,62.37,62.2,62.24,17199.0,61.8219,61.8715,61.7028,61.7425,17199.0
2023-06-23 14:45:00,62.2,62.22,62.05,62.13,39900.0,61.7028,61.7227,61.554,61.6334,39900.0
2023-06-23 14:50:00,62.11,62.17,62.09,62.12,26254.0,61.6135,61.6731,61.5937,61.6235,26254.0
2023-06-23 14:55:00,62.11,62.19,62.09,62.11,19359.0,61.6135,61.6929,61.5937,61.6135,19359.0
2023-06-23 15:00:00,62.1,62.1,61.9,62.03,49016.0,61.6036,61.6036,61.4052,61.5342,49016.0
2023-06-23 15:05:00,62.0,62.14,61.99,62.14,19496.0,61.5044,61.6433,61.4945,61.6433,19496.0
2023-06-23 15:10:00,62.15,62.26,62.15,62.23,53799.0,61.6532,61.7623,61.6532,61.7326,53799.0
2023-06-23 15:15:00,62.19,62.31,62.18,62.31,13192.0,61.6929,61.8119,61.683,61.8119,13192.0
2023-06-23 15:20:00,62.32,62.34,62.13,62.16,12735.0,61.8219,61.8417,61.6334,61.6631,12735.0
2023-06-23 15:25:00,62.14,62.16,62.12,62.16,9507.0,61.6433,61.6631,61.6235,61.6631,9507.0
2023-06-23 15:30:00,62.16,62.25,62.12,62.21,26922.0,61.6631,61.7524,61.6235,61.7127,26922.0
2023-06-23 15:35:00,62.21,62.29,62.21,62.24,56136.0,61.7127,61.7921,61.7127,61.7425,56136.0
2023-06-23 15:40:00,62.25,62.33,62.16,62.33,91744.0,61.7524,61.8318,61.6631,61.8318,91744.0
2023-06-23 15:45:00,62.31,62.35,62.26,62.29,31051.0,61.8119,61.8516,61.7623,61.7921,31051.0
2023-06-23 15:50:00,62.29,62.36,62.06,62.2,136104.0,61.7921,61.8615,61.5639,61.7028,136104.0
2023-06-23 15:55:00,62.2,62.33,62.09,62.14,136981.0,61.7028,61.8318,61.5937,61.6433,136981.0
2023-06-26 09:30:00,61.94,62.17,61.86,62.17,69843.0,61.4449,61.6731,61.3655,61.6731,69843.0
2023-06-26 09:35:00,62.17,62.32,62.13,62.28,37074.0,61.6731,61.8219,61.6334,61.7822,37074.0
2023-06-26 09:40:00,62.3,62.4,62.2,62.36,42688.0,61.802,61.9012,61.7028,61.8615,42688.0
2023-06-26 09:45:00,62.36,62.51,62.35,62.4,41211.0,61.8615,62.0103,61.8516,61.9012,41211.0
2023-06-26 09:50:00,62.41,62.73,62.34,62.69,44923.0,61.9111,62.2286,61.8417,62.1889,44923.0
2023-06-26 09:55:00,62.68,62.8,62.67,62.79,52046.0,62.179,62.298,62.1691,62.2881,52046.0
2023-06-26 10:00:00,62.78,62.88,62.68,62.73,54545.0,62.2782,62.3774,62.179,62.2286,54545.0
2023-06-26 10:05:00,62.75,62.9,62.74,62.8,72168.0,62.2484,62.3972,62.2385,62.298,72168.0
2023-06-26 10:10:00,62.79,62.81,62.63,62.81,39667.0,62.2881,62.308,62.1294,62.308,39667.0
2023-06-26 10:15:00,62.8,62.9,62.73,62.74,14905.0,62.298,62.3972,62.2286,62.2385,14905.0
2023-06-26 10:20:00,62.66,62.72,62.58,62.67,31219.0,62.1592,62.2187,62.0798,62.1691,31219.0
2023-06-26 10:25:00,62.71,62.73,62.56,62.65,8866.0,62.2088,62.2286,62.0599,62.1492,8866.0
2023-06-26 10:30:00,62.68,62.69,62.27,62.37,21859.0,62.179,62.1889,61.7723,61.8715,21859.0
2023-06-26 10:35:00,62.38,62.4,62.15,62.17,19978.0,61.8814,61.9012,61.6532,61.6731,19978.0
2023-06-26 10:40:00,62.15,62.15,61.9,62.12,82790.0,61.6532,61.6532,61.4052,61.6235,82790.0
2023-06-26 10:45:00,62.1,62.37,62.09,62.37,27586.0,61.6036,61.8715,61.5937,61.8715,27586.0
2023-06-26 10:50:00,62.36,62.45,62.31,62.37,16363.0,61.8615,61.9508,61.8119,61.8715,16363.0
2023-06-26 10:55:00,62.39,62.4,62.21,62.26,7137.0,61.8913,61.9012,61.7127,61.7623,7137.0
2023-06-26 11:00:00,62.33,62.33,62.0,62.0,28295.0,61.8318,61.8318,61.5044,61.5044,28295.0
2023-06-26 11:05:00,62.0,62.0,61.79,61.9,66554.0,61.5044,61.5044,61.2961,61.4052,66554.0
2023-06-26 11:10:00,61.84,61.95,61.78,61.87,17114.0,61.3457,61.4548,61.2862,61.3755,17114.0
2023-06-26 11:15:00,61.84,61.92,61.56,61.56,41046.0,61.3457,61.4251,61.0679,61.0679,41046.0
2023-06-26 11:20:00,61.56,61.67,61.51,61.58,33237.0,61.0679,61.1771,61.0183,61.0878,33237.0
2023-06-26 11:25:00,61.59,61.78,61.59,61.65,24973.0,61.0977,61.2862,61.0977,61.1572,24973.0
2023-06-26 11:30:00,61.63,61.86,61.55,61.81,28514.0,61.1374,61.3655,61.058,61.3159,28514.0
2023-06-26 11:35:00,61.83,61.89,61.75,61.76,9565.0,61.3358,61.3953,61.2564,61.2663,9565.0
2023-06-26 11:40:00,61.75,61.8,61.47,61.53,27649.0,61.2564,61.306,60.9787,61.0382,27649.0
2023-06-26 11:45:00,61.52,61.71,61.52,61.69,28591.0,61.0283,61.2167,61.0283,61.1969,28591.0
2023-06-26 11:50:00,61.67,61.77,61.64,61.76,16517.0,61.1771,61.2763,61.1473,61.2663,16517.0
2023-06-26 11:55:00,61.75,61.77,61.61,61.76,21571.0,61.2564,61.2763,61.1175,61.2663,21571.0
2023-06-26 12:00:00,61.76,61.76,61.5,61.54,48575.0,61.2663,61.2663,61.0084,61.0481,48575.0
2023-06-26 12:05:00,61.5,61.5,61.08,61.11,162831.0,61.0084,61.0084,60.5918,60.6215,162831.0
2023-06-26 12:10:00,61.08,61.1,60.94,61.09,62179.0,60.5918,60.6116,60.4529,60.6017,62179.0
2023-06-26 12:15:00,61.09,61.2,61.01,61.04,68126.0,60.6017,60.7108,60.5223,60.5521,68126.0
2023-06-26 12:20:00,61.03,61.16,60.92,61.08,52508.0,60.5422,60.6711,60.4331,60.5918,52508.0
2023-06-26 12:25:00,61.04,61.09,60.93,60.95,33324.0,60.5521,60.6017,60.443,60.4628,33324.0
2023-06-26 12:30:00,60.93,60.99,60.86,60.95,23730.0,60.443,60.5025,60.3735,60.4628,23730.0
2023-06-26 12:35:00,60.93,61.02,60.82,60.91,15978.0,60.443,60.5323,60.3339,60.4231,15978.0
2023-06-26 12:40:00,60.88,60.89,60.65,60.67,25141.0,60.3934,60.4033,60.1652,60.1851,25141.0
2023-06-26 12:45:00,60.65,60.84,60.65,60.7,16887.0,60.1652,60.3537,60.1652,60.2148,16887.0
2023-06-26 12:50:00,60.7,60.81,60.69,60.81,11290.0,60.2148,60.3239,60.2049,60.3239,11290.0
2023-06-26 12:55:00,60.83,60.95,60.76,60.92,9734.0,60.3438,60.4628,60.2743,60.4331,9734.0
2023-06-26 13:00:00,60.96,60.98,60.86,60.88,22984.0,60.4727,60.4926,60.3735,60.3934,22984.0
2023-06-26 13:05:00,60.89,60.95,60.84,60.89,17435.0,60.4033,60.4628,60.3537,60.4033,17435.0
2023-06-26 13:10:00,60.89,60.93,60.73,60.81,24167.0,60.4033,60.443,60.2446,60.3239,24167.0
2023-06-26 13:15:00,60.81,60.95,60.81,60.88,15709.0,60.3239,60.4628,60.3239,60.3934,15709.0
2023-06-26 13:20:00,60.87,60.96,60.81,60.87,8786.0,60.3835,60.4727,60.3239,60.3835,8786.0
2023-06-26 13:25:00,60.86,61.04,60.74,61.03,25625.0,60.3735,60.5521,60.2545,60.5422,25625.0
2023-06-26 13:30:00,61.02,61.06,60.93,60.97,14314.0,60.5323,60.5719,60.443,60.4827,14314.0
2023-06-26 13:35:00,60.98,61.0,60.86,60.93,9220.0,60.4926,60.5124,60.3735,60.443,9220.0
2023-06-26 13:40:00,60.94,61.04,60.88,60.89,11173.0,60.4529,60.5521,60.3934,60.4033,11173.0
2023-06-26 13:45:00,60.88,60.97,60.83,60.92,8487.0,60.3934,60.4827,60.3438,60.4331,8487.0
2023-06-26 13:50:00,60.88,60.9,60.82,60.89,10655.0,60.3934,60.4132,60.3339,60.4033,10655.0
2023-06-26 13:55:00,60.87,60.91,60.8,60.83,16761.0,60.3835,60.4231,60.314,60.3438,16761.0
2023-06-26 14:00:00,60.83,60.91,60.78,60.87,20473.0,60.3438,60.4231,60.2942,60.3835,20473.0
2023-06-26 14:05:00,60.87,60.9,60.8,60.88,24896.0,60.3835,60.4132,60.314,60.3934,24896.0
2023-06-26 14:10:00,60.84,60.99,60.84,60.92,31358.0,60.3537,60.5025,60.3537,60.4331,31358.0
2023-06-26 14:15:00,60.91,60.94,60.85,60.93,6546.0,60.4231,60.4529,60.3636,60.443,6546.0
2023-06-26 14:20:00,60.91,60.93,60.78,60.79,8504.0,60.4231,60.443,60.2942,60.3041,8504.0
2023-06-26 14:25:00,60.77,60.93,60.77,60.9,15242.0,60.2843,60.443,60.2843,60.4132,15242.0
2023-06-26 14:30:00,60.89,61.08,60.88,61.07,11463.0,60.4033,60.5918,60.3934,60.5819,11463.0
2023-06-26 14:35:00,61.07,61.2,61.02,61.2,35900.0,60.5819,60.7108,60.5323,60.7108,35900.0
2023-06-26 14:40:00,61.22,61.23,61.11,61.16,27285.0,60.7307,60.7406,60.6215,60.6711,27285.0
2023-06-26 14:45:00,61.17,61.19,61.08,61.15,25403.0,60.6811,60.7009,60.5918,60.6612,25403.0
2023-06-26 14:50:00,61.16,61.19,61.08,61.13,18089.0,60.6711,60.7009,60.5918,60.6414,18089.0
2023-06-26 14:55:00,61.11,61.16,61.02,61.08,31050.0,60.6215,60.6711,60.5323,60.5918,31050.0
2023-06-26 15:00:00,61.08,61.17,61.07,61.16,10732.0,60.5918,60.6811,60.5819,60.6711,10732.0
2023-06-26 15:05:00,61.16,61.2,61.11,61.19,23092.0,60.6711,60.7108,60.6215,60.7009,23092.0
2023-06-26 15:10:00,61.19,61.21,61.12,61.18,23431.0,60.7009,60.7207,60.6315,60.691,23431.0
2023-06-26 15:15:00,61.18,61.19,61.07,61.11,14272.0,60.691,60.7009,60.5819,60.6215,14272.0
2023-06-26 15:20:00,61.1,61.16,60.95,60.99,29295.0,60.6116,60.6711,60.4628,60.5025,29295.0
2023-06-26 15:25:00,60.99,61.03,60.96,61.0,31956.0,60.5025,60.5422,60.4727,60.5124,31956.0
2023-06-26 15:30:00,61.0,61.07,60.93,61.05,32513.0,60.5124,60.5819,60.443,60.562,32513.0
2023-06-26 15:35:00,61.03,61.09,61.0,61.02,11585.0,60.5422,60.6017,60.5124,60.5323,11585.0
2023-06-26 15:40:00,61.03,61.04,60.82,60.84,32953.0,60.5422,60.5521,60.3339,60.3537,32953.0
2023-06-26 15:45:00,60.8,60.8,60.58,60.72,70851.0,60.314,60.314,60.0958,60.2347,70851.0
2023-06-26 15:50:00,60.7,60.75,60.61,60.67,207105.0,60.2148,60.2644,60.1255,60.1851,207105.0
2023-06-26 15:55:00,60.68,60.68,60.43,60.46,295360.0,60.195,60.195,59.947,59.9767,295360.0
2023-06-27 09:30:00,61.0,61.11,60.81,61.08,123441.0,60.5124,60.6215,60.3239,60.5918,123441.0
2023-06-27 09:35:00,61.12,61.39,61.09,61.09,108540.0,60.6315,60.8993,60.6017,60.6017,108540.0
2023-06-27 09:40:00,61.11,61.25,60.98,61.07,50926.0,60.6215,60.7604,60.4926,60.5819,50926.0
2023-06-27 09:45:00,61.16,61.2,60.99,61.16,34331.0,60.6711,60.7108,60.5025,60.6711,34331.0
2023-06-27 09:50:00,61.13,61.38,61.13,61.27,56640.0,60.6414,60.8894,60.6414,60.7803,56640.0
2023-06-27 09:55:00,61.23,61.33,61.17,61.31,34447.0,60.7406,60.8398,60.6811,60.8199,34447.0
2023-06-27 10:00:00,61.27,61.45,61.18,61.32,56846.0,60.7803,60.9588,60.691,60.8299,56846.0
2023-06-27 10:05:00,61.28,61.28,60.94,61.06,55185.0,60.7902,60.7902,60.4529,60.5719,55185.0
2023-06-27 10:10:00,61.03,61.03,60.72,60.89,38733.0,60.5422,60.5422,60.2347,60.4033,38733.0
2023-06-27 10:15:00,60.89,61.02,60.84,61.0,51490.0,60.4033,60.5323,60.3537,60.5124,51490.0
2023-06-27 10:20:00,61.0,61.09,60.85,61.01,15804.0,60.5124,60.6017,60.3636,60.5223,15804.0
2023-06-27 10:25:00,61.04,61.24,61.0,61.09,430776.0,60.5521,60.7505,60.5124,60.6017,430776.0
2023-06-27 10:30:00,61.02,61.15,60.93,61.02,35947.0,60.5323,60.6612,60.443,60.5323,35947.0
2023-06-27 10:35:00,61.03,61.16,61.0,61.1,75217.0,60.5422,60.6711,60.5124,60.6116,75217.0
2023-06-27 10:40:00,61.12,61.16,60.95,60.98,19990.0,60.6315,60.6711,60.4628,60.4926,19990.0
2023-06-27 10:45:00,60.98,61.07,60.89,61.06,34316.0,60.4926,60.5819,60.4033,60.5719,34316.0
2023-06-27 10:50:00,61.09,61.19,61.06,61.1,15795.0,60.6017,60.7009,60.5719,60.6116,15795.0
2023-06-27 10:55:00,61.09,61.11,60.98,61.11,189285.0,60.6017,60.6215,60.4926,60.6215,189285.0
2023-06-27 11:00:00,61.12,61.16,60.89,60.91,24036.0,60.6315,60.6711,60.4033,60.4231,24036.0
2023-06-27 11:05:00,60.92,60.92,60.83,60.88,33789.0,60.4331,60.4331,60.3438,60.3934,33789.0
2023-06-27 11:10:00,60.89,60.97,60.73,60.97,47340.0,60.4033,60.4827,60.2446,60.4827,47340.0
2023-06-27 11:15:00,60.96,61.11,60.92,61.1,17935.0,60.4727,60.6215,60.4331,60.6116,17935.0
2023-06-27 11:20:00,61.11,61.27,61.1,61.19,13642.0,60.6215,60.7803,60.6116,60.7009,13642.0
2023-06-27 11:25:00,61.18,61.48,61.18,61.48,53532.0,60.691,60.9886,60.691,60.9886,53532.0
2023-06-27 11:30:00,61.48,61.53,61.44,61.48,35471.0,60.9886,61.0382,60.9489,60.9886,35471.0
2023-06-27 11:35:00,61.46,61.6,61.42,61.59,32667.0,60.9687,61.1076,60.9291,61.0977,32667.0
2023-06-27 11:40:00,61.58,61.64,61.53,61.63,20823.0,61.0878,61.1473,61.0382,61.1374,20823.0
2023-06-27 11:45:00,61.64,61.64,61.52,61.55,15557.0,61.1473,61.1473,61.0283,61.058,15557.0
2023-06-27 11:50:00,61.57,61.72,61.56,61.72,22126.0,61.0779,61.2267,61.0679,61.2267,22126.0
2023-06-27 11:55:00,61.72,61.73,61.64,61.68,29825.0,61.2267,61.2366,61.1473,61.187,29825.0
2023-06-27 12:00:00,61.68,61.77,61.66,61.77,171219.0,61.187,61.2763,61.1671,61.2763,171219.0
2023-06-27 12:05:00,61.75,61.8,61.66,61.67,19930.0,61.2564,61.306,61.1671,61.1771,19930.0
2023-06-27 12:10:00,61.66,61.73,61.64,61.71,27730.0,61.1671,61.2366,61.1473,61.2167,27730.0
2023-06-27 12:15:00,61.71,61.78,61.64,61.67,58109.0,61.2167,61.2862,61.1473,61.1771,58109.0
2023-06-27 12:20:00,61.7,61.76,61.66,61.75,18795.0,61.2068,61.2663,61.1671,61.2564,18795.0
2023-06-27 12:25:00,61.74,61.86,61.73,61.85,27817.0,61.2465,61.3655,61.2366,61.3556,27817.0
2023-06-27 12:30:00,61.86,61.9,61.82,61.87,29740.0,61.3655,61.4052,61.3259,61.3755,29740.0
2023-06-27 12:35:00,61.87,61.95,61.84,61.95,11591.0,61.3755,61.4548,61.3457,61.4548,11591.0
2023-06-27 12:40:00,61.95,62.07,61.91,62.07,27452.0,61.4548,61.5739,61.4151,61.5739,27452.0
2023-06-27 12:45:00,62.08,62.18,62.07,62.12,368661.0,61.5838,61.683,61.5739,61.6235,368661.0
2023-06-27 12:50:00,62.13,62.17,62.11,62.12,456069.0,61.6334,61.6731,61.6135,61.6235,456069.0
2023-06-27 12:55:00,62.12,62.14,62.03,62.06,158745.0,61.6235,61.6433,61.5342,61.5639,158745.0
2023-06-27 13:00:00,62.06,62.08,61.99,62.0,25235.0,61.5639,61.5838,61.4945,61.5044,25235.0
2023-06-27 13:05:00,62.03,62.03,61.92,62.0,13425.0,61.5342,61.5342,61.4251,61.5044,13425.0
2023-06-27 13:10:00,62.0,62.06,61.98,62.02,15187.0,61.5044,61.5639,61.4846,61.5243,15187.0
2023-06-27 13:15:00,62.01,62.19,61.97,62.17,21649.0,61.5143,61.6929,61.4747,61.6731,21649.0
2023-06-27 13:20:00,62.18,62.29,62.14,62.29,76295.0,61.683,61.7921,61.6433,61.7921,76295.0
2023-06-27 13:25:00,62.29,62.3,62.2,62.23,32359.0,61.7921,61.802,61.7028,61.7326,32359.0
2023-06-27 13:30:00,62.24,62.38,62.23,62.33,39482.0,61.7425,61.8814,61.7326,61.8318,39482.0
2023-06-27 13:35:00,62.34,62.37,62.3,62.35,13329.0,61.8417,61.8715,61.802,61.8516,13329.0
2023-06-27 13:40:00,62.38,62.43,62.38,62.39,13557.0,61.8814,61.931,61.8814,61.8913,13557.0
2023-06-27 13:45:00,62.4,62.51,62.4,62.49,50634.0,61.9012,62.0103,61.9012,61.9905,50634.0
2023-06-27 13:50:00,62.48,62.54,62.46,62.51,11824.0,61.9806,62.0401,61.9607,62.0103,11824.0
2023-06-27 13:55:00,62.49,62.56,62.45,62.56,17847.0,61.9905,62.0599,61.9508,62.0599,17847.0
2023-06-27 14:00:00,62.56,62.57,62.5,62.53,8650.0,62.0599,62.0699,62.0004,62.0302,8650.0
2023-06-27 14:05:00,62.52,62.53,62.45,62.45,23421.0,62.0203,62.0302,61.9508,61.9508,23421.0
2023-06-27 14:10:00,62.5,62.61,62.5,62.6,24412.0,62.0004,62.1096,62.0004,62.0996,24412.0
2023-06-27 14:15:00,62.61,62.64,62.57,62.63,22200.0,62.1096,62.1393,62.0699,62.1294,22200.0
2023-06-27 14:20:00,62.64,62.66,62.58,62.59,8948.0,62.1393,62.1592,62.0798,62.0897,8948.0
2023-06-27 14:25:00,62.61,62.65,62.57,62.63,92271.0,62.1096,62.1492,62.0699,62.1294,92271.0
2023-06-27 14:30:00,62.65,62.68,62.61,62.66,12834.0,62.1492,62.179,62.1096,62.1592,12834.0
2023-06-27 14:35:00,62.67,62.71,62.58,62.59,12647.0,62.1691,62.2088,62.0798,62.0897,12647.0
2023-06-27 14:40:00,62.58,62.58,62.47,62.53,26070.0,62.0798,62.0798,61.9707,62.0302,26070.0
2023-06-27 14:45:00,62.53,62.59,62.45,62.58,34937.0,62.0302,62.0897,61.9508,62.0798,34937.0
2023-06-27 14:50:00,62.58,62.66,62.56,62.62,20483.0,62.0798,62.1592,62.0599,62.1195,20483.0
2023-06-27 14:55:00,62.61,62.62,62.47,62.47,10517.0,62.1096,62.1195,61.9707,61.9707,10517.0
2023-06-27 15:00:00,62.49,62.59,62.49,62.55,18971.0,61.9905,62.0897,61.9905,62.05,18971.0
2023-06-27 15:05:00,62.54,62.63,62.54,62.61,23332.0,62.0401,62.1294,62.0401,62.1096,23332.0
2023-06-27 15:10:00,62.61,62.69,62.56,62.69,298723.0,62.1096,62.1889,62.0599,62.1889,298723.0
2023-06-27 15:15:00,62.69,62.7,62.58,62.6,37675.0,62.1889,62.1988,62.0798,62.0996,37675.0
2023-06-27 15:20:00,62.61,62.65,62.56,62.65,26145.0,62.1096,62.1492,62.0599,62.1492,26145.0
2023-06-27 15:25:00,62.66,62.76,62.62,62.75,67764.0,62.1592,62.2584,62.1195,62.2484,67764.0
2023-06-27 15:30:00,62.75,62.76,62.59,62.61,143504.0,62.2484,62.2584,62.0897,62.1096,143504.0
2023-06-27 15:35:00,62.6,62.63,62.54,62.59,30483.0,62.0996,62.1294,62.0401,62.0897,30483.0
2023-06-27 15:40:00,62.62,62.66,62.58,62.64,24963.0,62.1195,62.1592,62.0798,62.1393,24963.0
2023-06-27 15:45:00,62.62,62.7,62.6,62.68,30728.0,62.1195,62.1988,62.0996,62.179,30728.0
2023-06-27 15:50:00,62.67,62.67,62.48,62.55,83669.0,62.1691,62.1691,61.9806,62.05,83669.0
2023-06-27 15:55:00,62.54,62.58,62.46,62.52,156227.0,62.0401,62.0798,61.9607,62.0203,156227.0
2023-06-28 09:30:00,61.85,62.19,61.85,62.17,249431.0,61.3556,61.6929,61.3556,61.6731,249431.0
2023-06-28 09:35:00,62.18,62.36,62.06,62.27,83381.0,61.683,61.8615,61.5639,61.7723,83381.0
2023-06-28 09:40:00,62.26,62.45,62.13,62.17,51258.0,61.7623,61.9508,61.6334,61.6731,51258.0
2023-06-28 09:45:00,62.16,62.3,61.94,62.25,69721.0,61.6631,61.802,61.4449,61.7524,69721.0
2023-06-28 09:50:00,62.24,62.31,62.1,62.15,41145.0,61.7425,61.8119,61.6036,61.6532,41145.0
2023-06-28 09:55:00,62.16,62.52,62.12,62.38,52511.0,61.6631,62.0203,61.6235,61.8814,52511.0
2023-06-28 10:00:00,62.38,62.41,62.15,62.19,49474.0,61.8814,61.9111,61.6532,61.6929,49474.0
2023-06-28 10:05:00,62.19,62.25,62.09,62.21,31648.0,61.6929,61.7524,61.5937,61.7127,31648.0
2023-06-28 10:10:00,62.2,62.23,62.0,62.13,29238.0,61.7028,61.7326,61.5044,61.6334,29238.0
2023-06-28 10:15:00,62.14,62.57,62.13,62.55,83063.0,61.6433,62.0699,61.6334,62.05,83063.0
2023-06-28 10:20:00,62.57,62.7,62.46,62.51,59050.0,62.0699,62.1988,61.9607,62.0103,59050.0
2023-06-28 10:25:00,62.52,62.81,62.49,62.79,43769.0,62.0203,62.308,61.9905,62.2881,43769.0
2023-06-28 10:30:00,62.8,63.04,62.75,62.98,115408.0,62.298,62.5361,62.2484,62.4766,115408.0
2023-06-28 10:35:00,62.99,63.24,62.99,63.16,133827.0,62.4865,62.7345,62.4865,62.6552,133827.0
2023-06-28 10:40:00,63.15,63.24,63.13,63.13,51290.0,62.6452,62.7345,62.6254,62.6254,51290.0
2023-06-28 10:45:00,63.15,63.3,63.12,63.28,62397.0,62.6452,62.794,62.6155,62.7742,62397.0
2023-06-28 10:50:00,63.28,63.33,63.2,63.26,43575.0,62.7742,62.8238,62.6948,62.7544,43575.0
2023-06-28 10:55:00,63.27,63.29,63.06,63.08,26496.0,62.7643,62.7841,62.556,62.5758,26496.0
2023-06-28 11:00:00,63.1,63.2,63.06,63.18,30182.0,62.5956,62.6948,62.556,62.675,30182.0
2023-06-28 11:05:00,63.19,63.22,63.09,63.14,16652.0,62.6849,62.7147,62.5857,62.6353,16652.0
2023-06-28 11:10:00,63.15,63.18,62.79,62.86,642948.0,62.6452,62.675,62.2881,62.3576,642948.0
2023-06-28 11:15:00,62.86,63.01,62.75,63.01,27084.0,62.3576,62.5064,62.2484,62.5064,27084.0
2023-06-28 11:20:00,63.02,63.02,62.7,62.7,490431.0,62.5163,62.5163,62.1988,62.1988,490431.0
2023-06-28 11:25:00,62.68,62.81,62.57,62.79,74507.0,62.179,62.308,62.0699,62.2881,74507.0
2023-06-28 11:30:00,62.83,63.0,62.79,63.0,25120.0,62.3278,62.4964,62.2881,62.4964,25120.0
2023-06-28 11:35:00,62.98,63.16,62.96,63.12,58868.0,62.4766,62.6552,62.4568,62.6155,58868.0
2023-06-28 11:40:00,63.12,63.14,63.03,63.12,11619.0,62.6155,62.6353,62.5262,62.6155,11619.0
2023-06-28 11:45:00,63.15,63.16,62.99,63.01,15633.0,62.6452,62.6552,62.4865,62.5064,15633.0
2023-06-28 11:50:00,62.95,63.08,62.95,63.07,8130.0,62.4468,62.5758,62.4468,62.5659,8130.0
2023-06-28 11:55:00,63.08,63.14,63.0,63.14,7818.0,62.5758,62.6353,62.4964,62.6353,7818.0
2023-06-28 12:00:00,63.1,63.12,62.99,63.11,19986.0,62.5956,62.6155,62.4865,62.6056,19986.0
2023-06-28 12:05:00,63.07,63.2,63.04,63.18,16444.0,62.5659,62.6948,62.5361,62.675,16444.0
2023-06-28 12:10:00,63.18,63.38,63.18,63.35,27930.0,62.675,62.8734,62.675,62.8436,27930.0
2023-06-28 12:15:00,63.36,63.42,63.35,63.4,21708.0,62.8536,62.9131,62.8436,62.8932,21708.0
2023-06-28 12:20:00,63.4,63.4,63.17,63.19,37877.0,62.8932,62.8932,62.6651,62.6849,37877.0
2023-06-28 12:25:00,63.17,63.18,62.74,62.81,68311.0,62.6651,62.675,62.2385,62.308,68311.0
2023-06-28 12:30:00,62.82,62.82,62.64,62.72,70858.0,62.3179,62.3179,62.1393,62.2187,70858.0
2023-06-28 12:35:00,62.71,62.76,62.54,62.61,49083.0,62.2088,62.2584,62.0401,62.1096,49083.0
2023-06-28 12:40:00,62.6,62.69,62.3,62.34,142944.0,62.0996,62.1889,61.802,61.8417,142944.0
2023-06-28 12:45:00,62.34,62.48,62.3,62.36,89321.0,61.8417,61.9806,61.802,61.8615,89321.0
2023-06-28 12:50:00,62.35,62.45,62.14,62.24,102492.0,61.8516,61.9508,61.6433,61.7425,102492.0
2023-06-28 12:55:00,62.23,62.37,62.13,62.35,56577.0,61.7326,61.8715,61.6334,61.8516,56577.0
2023-06-28 13:00:00,62.35,62.41,62.17,62.35,74980.0,61.8516,61.9111,61.6731,61.8516,74980.0
2023-06-28 13:05:00,62.38,62.48,62.35,62.35,45945.0,61.8814,61.9806,61.8516,61.8516,45945.0
2023-06-28 13:10:00,62.36,62.39,62.28,62.37,48820.0,61.8615,61.8913,61.7822,61.8715,48820.0
2023-06-28 13:15:00,62.34,62.43,62.33,62.4,25108.0,61.8417,61.931,61.8318,61.9012,25108.0
2023-06-28 13:20:00,62.42,62.6,62.37,62.56,34516.0,61.9211,62.0996,61.8715,62.0599,34516.0
2023-06-28 13:25:00,62.57,62.65,62.54,62.65,11710.0,62.0699,62.1492,62.0401,62.1492,11710.0
2023-06-28 13:30:00,62.66,62.75,62.53,62.54,62571.0,62.1592,62.2484,62.0302,62.0401,62571.0
2023-06-28 13:35:00,62.51,62.66,62.5,62.6,14239.0,62.0103,62.1592,62.0004,62.0996,14239.0
2023-06-28 13:40:00,62.58,62.63,62.48,62.54,22317.0,62.0798,62.1294,61.9806,62.0401,22317.0
2023-06-28 13:45:00,62.54,62.56,62.45,62.45,19396.0,62.0401,62.0599,61.9508,61.9508,19396.0
2023-06-28 13:50:00,62.43,62.51,62.36,62.5,31588.0,61.931,62.0103,61.8615,62.0004,31588.0
2023-06-28 13:55:00,62.52,62.61,62.4,62.46,19869.0,62.0203,62.1096,61.9012,61.9607,19869.0
2023-06-28 14:00:00,62.51,62.67,62.45,62.64,13690.0,62.0103,62.1691,61.9508,62.1393,13690.0
2023-06-28 14:05:00,62.66,62.7,62.62,62.64,20132.0,62.1592,62.1988,62.1195,62.1393,20132.0
2023-06-28 14:10:00,62.65,62.72,62.63,62.67,10646.0,62.1492,62.2187,62.1294,62.1691,10646.0
2023-06-28 14:15:00,62.68,62.76,62.65,62.71,6027.0,62.179,62.2584,62.1492,62.2088,6027.0
2023-06-28 14:20:00,62.73,62.81,62.72,62.79,31594.0,62.2286,62.308,62.2187,62.2881,31594.0
2023-06-28 14:25:00,62.83,62.84,62.73,62.74,8654.0,62.3278,62.3377,62.2286,62.2385,8654.0
2023-06-28 14:30:00,62.74,62.79,62.66,62.73,12712.0,62.2385,62.2881,62.1592,62.2286,12712.0
2023-06-28 14:35:00,62.74,62.76,62.56,62.59,11820.0,62.2385,62.2584,62.0599,62.0897,11820.0
2023-06-28 14:40:00,62.57,62.71,62.52,62.71,25079.0,62.0699,62.2088,62.0203,62.2088,25079.0
2023-06-28 14:45:00,62.65,62.68,62.6,62.61,13474.0,62.1492,62.179,62.0996,62.1096,13474.0
2023-06-28 14:50:00,62.6,62.69,62.56,62.65,27632.0,62.0996,62.1889,62.0599,62.1492,27632.0
2023-06-28 14:55:00,62.63,62.63,62.58,62.62,16437.0,62.1294,62.1294,62.0798,62.1195,16437.0
2023-06-28 15:00:00,62.64,62.67,62.36,62.38,56780.0,62.1393,62.1691,61.8615,61.8814,56780.0
2023-06-28 15:05:00,62.38,62.4,62.16,62.37,32435.0,61.8814,61.9012,61.6631,61.8715,32435.0
2023-06-28 15:10:00,62.36,62.52,62.32,62.52,24521.0,61.8615,62.0203,61.8219,62.0203,24521.0
2023-06-28 15:15:00,62.52,62.61,62.48,62.59,14072.0,62.0203,62.1096,61.9806,62.0897,14072.0
2023-06-28 15:20:00,62.62,62.66,62.59,62.63,15776.0,62.1195,62.1592,62.0897,62.1294,15776.0
2023-06-28 15:25:00,62.64,62.65,62.46,62.48,32777.0,62.1393,62.1492,61.9607,61.9806,32777.0
2023-06-28 15:30:00,62.48,62.51,62.4,62.44,14763.0,61.9806,62.0103,61.9012,61.9409,14763.0
2023-06-28 15:35:00,62.45,62.48,62.39,62.45,23093.0,61.9508,61.9806,61.8913,61.9508,23093.0
2023-06-28 15:40:00,62.47,62.58,62.46,62.46,24801.0,61.9707,62.0798,61.9607,61.9607,24801.0
2023-06-28 15:45:00,62.46,62.55,62.45,62.51,21479.0,61.9607,62.05,61.9508,62.0103,21479.0
2023-06-28 15:50:00,62.5,62.67,62.45,62.51,55511.0,62.0004,62.1691,61.9508,62.0103,55511.0
2023-06-28 15:55:00,62.52,62.76,62.44,62.76,142204.0,62.0203,62.2584,61.9409,62.2584,142204.0
2023-06-29 09:30:00,62.61,62.81,62.31,62.81,194003.0,62.1096,62.308,61.8119,62.308,194003.0
2023-06-29 09:35:00,62.82,62.82,62.55,62.69,90310.0,62.3179,62.3179,62.05,62.1889,90310.0
2023-06-29 09:40:00,62.68,62.75,62.34,62.35,91886.0,62.179,62.2484,61.8417,61.8516,91886.0
2023-06-29 09:45:00,62.37,62.68,62.3,62.62,91675.0,61.8715,62.179,61.802,62.1195,91675.0
2023-06-29 09:50:00,62.62,62.68,62.5,62.56,40183.0,62.1195,62.179,62.0004,62.0599,40183.0
2023-06-29 09:55:00,62.57,62.57,62.34,62.45,46845.0,62.0699,62.0699,61.8417,61.9508,46845.0
2023-06-29 10:00:00,62.47,62.65,62.43,62.65,34973.0,61.9707,62.1492,61.931,62.1492,34973.0
2023-06-29 10:05:00,62.66,62.74,62.08,62.13,120791.0,62.1592,62.2385,61.5838,61.6334,120791.0
2023-06-29 10:10:00,62.13,62.15,61.93,62.15,69601.0,61.6334,61.6532,61.435,61.6532,69601.0
2023-06-29 10:15:00,62.16,62.3,62.11,62.21,59238.0,61.6631,61.802,61.6135,61.7127,59238.0
2023-06-29 10:20:00,62.23,62.48,62.19,62.23,49487.0,61.7326,61.9806,61.6929,61.7326,49487.0
2023-06-29 10:25:00,62.24,62.36,62.15,62.15,45701.0,61.7425,61.8615,61.6532,61.6532,45701.0
2023-06-29 10:30:00,62.14,62.26,61.96,62.23,48174.0,61.6433,61.7623,61.4647,61.7326,48174.0
2023-06-29 10:35:00,62.26,62.34,62.11,62.3,32452.0,61.7623,61.8417,61.6135,61.802,32452.0
2023-06-29 10:40:00,62.25,62.34,62.0,62.13,72651.0,61.7524,61.8417,61.5044,61.6334,72651.0
2023-06-29 10:45:00,62.1,62.12,61.89,62.06,64321.0,61.6036,61.6235,61.3953,61.5639,64321.0
2023-06-29 10:50:00,62.09,62.16,62.03,62.12,11725.0,61.5937,61.6631,61.5342,61.6235,11725.0
2023-06-29 10:55:00,62.14,62.3,62.12,62.23,17302.0,61.6433,61.802,61.6235,61.7326,17302.0
2023-06-29 11:00:00,62.25,62.32,62.19,62.32,10732.0,61.7524,61.8219,61.6929,61.8219,10732.0
2023-06-29 11:05:00,62.31,62.52,62.29,62.47,32482.0,61.8119,62.0203,61.7921,61.9707,32482.0
2023-06-29 11:10:00,62.48,62.59,62.43,62.53,26419.0,61.9806,62.0897,61.931,62.0302,26419.0
2023-06-29 11:15:00,62.54,62.65,62.5,62.61,37965.0,62.0401,62.1492,62.0004,62.1096,37965.0
2023-06-29 11:20:00,62.61,62.72,62.61,62.72,30342.0,62.1096,62.2187,62.1096,62.2187,30342.0
2023-06-29 11:25:00,62.73,62.75,62.64,62.71,25248.0,62.2286,62.2484,62.1393,62.2088,25248.0
2023-06-29 11:30:00,62.73,62.75,62.55,62.57,16727.0,62.2286,62.2484,62.05,62.0699,16727.0
2023-06-29 11:35:00,62.57,62.61,62.51,62.61,20100.0,62.0699,62.1096,62.0103,62.1096,20100.0
2023-06-29 11:40:00,62.63,62.73,62.54,62.55,93189.0,62.1294,62.2286,62.0401,62.05,93189.0
2023-06-29 11:45:00,62.57,62.63,62.52,62.57,13225.0,62.0699,62.1294,62.0203,62.0699,13225.0
2023-06-29 11:50:00,62.58,62.7,62.58,62.68,18414.0,62.0798,62.1988,62.0798,62.179,18414.0
2023-06-29 11:55:00,62.71,62.72,62.62,62.65,18428.0,62.2088,62.2187,62.1195,62.1492,18428.0
2023-06-29 12:00:00,62.66,62.79,62.58,62.58,27080.0,62.1592,62.2881,62.0798,62.0798,27080.0
2023-06-29 12:05:00,62.63,62.63,62.52,62.61,13232.0,62.1294,62.1294,62.0203,62.1096,13232.0
2023-06-29 12:10:00,62.61,62.61,62.45,62.45,9086.0,62.1096,62.1096,61.9508,61.9508,9086.0
2023-06-29 12:15:00,62.46,62.55,62.38,62.55,17974.0,61.9607,62.05,61.8814,62.05,17974.0
2023-06-29 12:20:00,62.51,62.55,62.5,62.52,54635.0,62.0103,62.05,62.0004,62.0203,54635.0
2023-06-29 12:25:00,62.53,62.65,62.48,62.61,81071.0,62.0302,62.1492,61.9806,62.1096,81071.0
2023-06-29 12:30:00,62.62,62.63,62.53,62.6,13765.0,62.1195,62.1294,62.0302,62.0996,13765.0
2023-06-29 12:35:00,62.6,62.61,62.49,62.54,13354.0,62.0996,62.1096,61.9905,62.0401,13354.0
2023-06-29 12:40:00,62.53,62.64,62.51,62.62,4165.0,62.0302,62.1393,62.0103,62.1195,4165.0
2023-06-29 12:45:00,62.61,62.71,62.6,62.65,40050.0,62.1096,62.2088,62.0996,62.1492,40050.0
2023-06-29 12:50:00,62.63,62.63,62.58,62.58,4954.0,62.1294,62.1294,62.0798,62.0798,4954.0
2023-06-29 12:55:00,62.58,62.59,62.3,62.37,22691.0,62.0798,62.0897,61.802,61.8715,22691.0
2023-06-29 13:00:00,62.37,62.37,62.26,62.29,8271.0,61.8715,61.8715,61.7623,61.7921,8271.0
2023-06-29 13:05:00,62.26,62.32,62.13,62.31,46657.0,61.7623,61.8219,61.6334,61.8119,46657.0
2023-06-29 13:10:00,62.32,62.35,62.25,62.32,26835.0,61.8219,61.8516,61.7524,61.8219,26835.0
2023-06-29 13:15:00,62.31,62.44,62.31,62.41,12835.0,61.8119,61.9409,61.8119,61.9111,12835.0
2023-06-29 13:20:00,62.43,62.46,62.41,62.44,4708.0,61.931,61.9607,61.9111,61.9409,4708.0
2023-06-29 13:25:00,62.44,62.48,62.37,62.44,6847.0,61.9409,61.9806,61.8715,61.9409,6847.0
2023-06-29 13:30:00,62.44,62.46,62.3,62.31,15328.0,61.9409,61.9607,61.802,61.8119,15328.0
2023-06-29 13:35:00,62.34,62.36,62.27,62.32,11652.0,61.8417,61.8615,61.7723,61.8219,11652.0
2023-06-29 13:40:00,62.31,62.35,62.22,62.27,12188.0,61.8119,61.8516,61.7227,61.7723,12188.0
2023-06-29 13:45:00,62.27,62.3,62.21,62.3,14065.0,61.7723,61.802,61.7127,61.802,14065.0
2023-06-29 13:50:00,62.29,62.34,62.28,62.33,9745.0,61.7921,61.8417,61.7822,61.8318,9745.0
2023-06-29 13:55:00,62.35,62.36,62.11,62.15,35680.0,61.8516,61.8615,61.6135,61.6532,35680.0
2023-06-29 14:00:00,62.13,62.14,61.95,62.06,61981.0,61.6334,61.6433,61.4548,61.5639,61981.0
2023-06-29 14:05:00,62.04,62.06,61.95,61.99,96480.0,61.5441,61.5639,61.4548,61.4945,96480.0
2023-06-29 14:10:00,61.98,62.11,61.98,62.11,10891.0,61.4846,61.6135,61.4846,61.6135,10891.0
2023-06-29 14:15:00,62.12,62.16,62.1,62.14,15589.0,61.6235,61.6631,61.6036,61.6433,15589.0
2023-06-29 14:20:00,62.17,62.26,62.15,62.26,7727.0,61.6731,61.7623,61.6532,61.7623,7727.0
2023-06-29 14:25:00,62.24,62.27,62.19,62.24,8593.0,61.7425,61.7723,61.6929,61.7425,8593.0
2023-06-29 14:30:00,62.24,62.24,62.19,62.2,5847.0,61.7425,61.7425,61.6929,61.7028,5847.0
2023-06-29 14:35:00,62.2,62.27,62.19,62.27,15663.0,61.7028,61.7723,61.6929,61.7723,15663.0
2023-06-29 14:40:00,62.22,62.22,62.09,62.2,19053.0,61.7227,61.7227,61.5937,61.7028,19053.0
2023-06-29 14:45:00,62.21,62.25,62.19,62.22,25756.0,61.7127,61.7524,61.6929,61.7227,25756.0
2023-06-29 14:50:00,62.18,62.18,62.14,62.14,12186.0,61.683,61.683,61.6433,61.6433,12186.0
2023-06-29 14:55:00,62.13,62.28,62.13,62.27,9362.0,61.6334,61.7822,61.6334,61.7723,9362.0
2023-06-29 15:00:00,62.29,62.33,62.27,62.33,15180.0,61.7921,61.8318,61.7723,61.8318,15180.0
2023-06-29 15:05:00,62.33,62.34,62.26,62.29,14686.0,61.8318,61.8417,61.7623,61.7921,14686.0
2023-06-29 15:10:00,62.3,62.31,62.26,62.28,9026.0,61.802,61.8119,61.7623,61.7822,9026.0
2023-06-29 15:15:00,62.3,62.37,62.22,62.24,9839.0,61.802,61.8715,61.7227,61.7425,9839.0
2023-06-29 15:20:00,62.25,62.27,62.14,62.17,8634.0,61.7524,61.7723,61.6433,61.6731,8634.0
2023-06-29 15:25:00,62.2,62.31,62.2,62.29,14951.0,61.7028,61.8119,61.7028,61.7921,14951.0
2023-06-29 15:30:00,62.27,62.35,62.25,62.34,10457.0,61.7723,61.8516,61.7524,61.8417,10457.0
2023-06-29 15:35:00,62.32,62.33,62.24,62.29,11369.0,61.8219,61.8318,61.7425,61.7921,11369.0
2023-06-29 15:40:00,62.27,62.27,62.16,62.17,18053.0,61.7723,61.7723,61.6631,61.6731,18053.0
2023-06-29 15:45:00,62.16,62.35,62.16,62.31,19694.0,61.6631,61.8516,61.6631,61.8119,19694.0
2023-06-29 15:50:00,62.31,62.52,62.25,62.35,97521.0,61.8119,62.0203,61.7524,61.8516,97521.0
2023-06-29 15:55:00,62.34,62.48,62.27,62.48,183070.0,61.8417,61.9806,61.7723,61.9806,183070.0
2023-06-30 09:30:00,63.73,63.88,63.62,63.78,171927.0,63.2206,63.3694,63.1115,63.2702,171927.0
2023-06-30 09:35:00,63.83,63.93,63.76,63.87,117517.0,63.3198,63.419,63.2504,63.3595,117517.0
2023-06-30 09:40:00,63.87,64.12,63.81,64.11,72559.0,63.3595,63.6075,63.3,63.5976,72559.0
2023-06-30 09:45:00,64.11,64.35,64.09,64.33,203432.0,63.5976,63.8356,63.5777,63.8158,203432.0
2023-06-30 09:50:00,64.35,64.36,64.19,64.24,84354.0,63.8356,63.8456,63.6769,63.7265,84354.0
2023-06-30 09:55:00,64.27,64.32,64.16,64.24,42488.0,63.7563,63.8059,63.6472,63.7265,42488.0
2023-06-30 10:00:00,64.25,64.37,64.21,64.32,44617.0,63.7364,63.8555,63.6968,63.8059,44617.0
2023-06-30 10:05:00,64.32,64.42,64.25,64.29,32863.0,63.8059,63.9051,63.7364,63.7761,32863.0
2023-06-30 10:10:00,64.31,64.47,64.28,64.4,43124.0,63.796,63.9547,63.7662,63.8852,43124.0
2023-06-30 10:15:00,64.42,64.62,64.41,64.62,59917.0,63.9051,64.1035,63.8952,64.1035,59917.0
2023-06-30 10:20:00,64.63,64.73,64.5,64.5,83517.0,64.1134,64.2126,63.9844,63.9844,83517.0
2023-06-30 10:25:00,64.51,64.59,64.5,64.55,25842.0,63.9944,64.0737,63.9844,64.034,25842.0
2023-06-30 10:30:00,64.55,64.67,64.53,64.56,30912.0,64.034,64.1531,64.0142,64.044,30912.0
2023-06-30 10:35:00,64.59,64.6,64.41,64.54,88600.0,64.0737,64.0836,63.8952,64.0241,88600.0
2023-06-30 10:40:00,64.53,64.61,64.47,64.5,20685.0,64.0142,64.0936,63.9547,63.9844,20685.0
2023-06-30 10:45:00,64.49,64.57,64.36,64.39,28816.0,63.9745,64.0539,63.8456,63.8753,28816.0
2023-06-30 10:50:00,64.39,64.49,64.31,64.49,19989.0,63.8753,63.9745,63.796,63.9745,19989.0
2023-06-30 10:55:00,64.5,64.55,64.36,64.36,26152.0,63.9844,64.034,63.8456,63.8456,26152.0
2023-06-30 11:00:00,64.39,64.45,64.33,64.41,17890.0,63.8753,63.9348,63.8158,63.8952,17890.0
2023-06-30 11:05:00,64.4,64.5,64.39,64.49,19963.0,63.8852,63.9844,63.8753,63.9745,19963.0
2023-06-30 11:10:00,64.51,64.57,64.45,64.5,16895.0,63.9944,64.0539,63.9348,63.9844,16895.0
2023-06-30 11:15:00,64.53,64.58,64.48,64.5,7633.0,64.0142,64.0638,63.9646,63.9844,7633.0
2023-06-30 11:20:00,64.49,64.5,64.39,64.46,19130.0,63.9745,63.9844,63.8753,63.9448,19130.0
2023-06-30 11:25:00,64.45,64.46,64.29,64.35,42227.0,63.9348,63.9448,63.7761,63.8356,42227.0
2023-06-30 11:30:00,64.31,64.31,64.19,64.24,51566.0,63.796,63.796,63.6769,63.7265,51566.0
2023-06-30 11:35:00,64.23,64.26,64.18,64.18,18730.0,63.7166,63.7464,63.667,63.667,18730.0
2023-06-30 11:40:00,64.16,64.18,64.06,64.07,22409.0,63.6472,63.667,63.548,63.5579,22409.0
2023-06-30 11:45:00,64.04,64.12,63.98,64.12,41949.0,63.5281,63.6075,63.4686,63.6075,41949.0
2023-06-30 11:50:00,64.12,64.16,64.04,64.1,38493.0,63.6075,63.6472,63.5281,63.5876,38493.0
2023-06-30 11:55:00,64.07,64.22,64.07,64.21,28332.0,63.5579,63.7067,63.5579,63.6968,28332.0
2023-06-30 12:00:00,64.23,64.29,64.19,64.29,17673.0,63.7166,63.7761,63.6769,63.7761,17673.0
2023-06-30 12:05:00,64.29,64.31,64.14,64.16,12870.0,63.7761,63.796,63.6273,63.6472,12870.0
2023-06-30 12:10:00,64.16,64.25,64.15,64.21,13814.0,63.6472,63.7364,63.6372,63.6968,13814.0
2023-06-30 12:15:00,64.2,64.26,64.2,64.25,10561.0,63.6868,63.7464,63.6868,63.7364,10561.0
2023-06-30 12:20:00,64.28,64.36,64.27,64.34,13271.0,63.7662,63.8456,63.7563,63.8257,13271.0
2023-06-30 12:25:00,64.35,64.35,64.28,64.35,13220.0,63.8356,63.8356,63.7662,63.8356,13220.0
2023-06-30 12:30:00,64.36,64.42,64.35,64.38,7618.0,63.8456,63.9051,63.8356,63.8654,7618.0
2023-06-30 12:35:00,64.4,64.45,64.39,64.44,8157.0,63.8852,63.9348,63.8753,63.9249,8157.0
2023-06-30 12:40:00,64.44,64.46,64.41,64.43,9956.0,63.9249,63.9448,63.8952,63.915,9956.0
2023-06-30 12:45:00,64.45,64.53,64.45,64.5,14278.0,63.9348,64.0142,63.9348,63.9844,14278.0
2023-06-30 12:50:00,64.51,64.54,64.49,64.54,12027.0,63.9944,64.0241,63.9745,64.0241,12027.0
2023-06-30 12:55:00,64.55,64.6,64.54,64.57,13136.0,64.034,64.0836,64.0241,64.0539,13136.0
2023-06-30 13:00:00,64.58,64.58,64.45,64.49,25795.0,64.0638,64.0638,63.9348,63.9745,25795.0
2023-06-30 13:05:00,64.49,64.58,64.47,64.55,12949.0,63.9745,64.0638,63.9547,64.034,12949.0
2023-06-30 13:10:00,64.54,64.56,64.48,64.53,8653.0,64.0241,64.044,63.9646,64.0142,8653.0
2023-06-30 13:15:00,64.53,64.54,64.48,64.49,6362.0,64.0142,64.0241,63.9646,63.9745,6362.0
2023-06-30 13:20:00,64.5,64.51,64.43,64.47,4351.0,63.9844,63.9944,63.915,63.9547,4351.0
2023-06-30 13:25:00,64.45,64.51,64.45,64.48,6027.0,63.9348,63.9944,63.9348,63.9646,6027.0
2023-06-30 13:30:00,64.49,64.61,64.48,64.58,23491.0,63.9745,64.0936,63.9646,64.0638,23491.0
2023-06-30 13:35:00,64.58,64.6,64.5,64.5,16661.0,64.0638,64.0836,63.9844,63.9844,16661.0
2023-06-30 13:40:00,64.5,64.55,64.49,64.52,11442.0,63.9844,64.034,63.9745,64.0043,11442.0
2023-06-30 13:45:00,64.5,64.58,64.5,64.58,10647.0,63.9844,64.0638,63.9844,64.0638,10647.0
2023-06-30 13:50:00,64.59,64.59,64.53,64.54,4540.0,64.0737,64.0737,64.0142,64.0241,4540.0
2023-06-30 13:55:00,64.56,64.57,64.52,64.57,4610.0,64.044,64.0539,64.0043,64.0539,4610.0
2023-06-30 14:00:00,64.57,64.58,64.53,64.55,10326.0,64.0539,64.0638,64.0142,64.034,10326.0
2023-06-30 14:05:00,64.56,64.58,64.51,64.53,11054.0,64.044,64.0638,63.9944,64.0142,11054.0
2023-06-30 14:10:00,64.51,64.51,64.44,64.48,13187.0,63.9944,63.9944,63.9249,63.9646,13187.0
2023-06-30 14:15:00,64.5,64.56,64.5,64.52,8924.0,63.9844,64.044,63.9844,64.0043,8924.0
2023-06-30 14:20:00,64.52,64.53,64.47,64.5,10064.0,64.0043,64.0142,63.9547,63.9844,10064.0
2023-06-30 14:25:00,64.5,64.62,64.5,64.62,12859.0,63.9844,64.1035,63.9844,64.1035,12859.0
2023-06-30 14:30:00,64.63,64.63,64.51,64.55,20808.0,64.1134,64.1134,63.9944,64.034,20808.0
2023-06-30 14:35:00,64.53,64.58,64.52,64.58,9934.0,64.0142,64.0638,64.0043,64.0638,9934.0
2023-06-30 14:40:00,64.58,64.58,64.5,64.54,20177.0,64.0638,64.0638,63.9844,64.0241,20177.0
2023-06-30 14:45:00,64.52,64.52,64.41,64.51,26162.0,64.0043,64.0043,63.8952,63.9944,26162.0
2023-06-30 14:50:00,64.51,64.57,64.51,64.51,14173.0,63.9944,64.0539,63.9944,63.9944,14173.0
2023-06-30 14:55:00,64.51,64.51,64.4,64.49,11714.0,63.9944,63.9944,63.8852,63.9745,11714.0
2023-06-30 15:00:00,64.51,64.51,64.4,64.43,29816.0,63.9944,63.9944,63.8852,63.915,29816.0
2023-06-30 15:05:00,64.43,64.47,64.36,64.45,37438.0,63.915,63.9547,63.8456,63.9348,37438.0
2023-06-30 15:10:00,64.47,64.57,64.45,64.57,21327.0,63.9547,64.0539,63.9348,64.0539,21327.0
2023-06-30 15:15:00,64.57,64.6,64.52,64.55,17610.0,64.0539,64.0836,64.0043,64.034,17610.0
2023-06-30 15:20:00,64.55,64.55,64.48,64.53,17324.0,64.034,64.034,63.9646,64.0142,17324.0
2023-06-30 15:25:00,64.53,64.59,64.52,64.57,12742.0,64.0142,64.0737,64.0043,64.0539,12742.0
2023-06-30 15:30:00,64.58,64.6,64.5,64.56,10652.0,64.0638,64.0836,63.9844,64.044,10652.0
2023-06-30 15:35:00,64.57,64.65,64.57,64.64,63129.0,64.0539,64.1332,64.0539,64.1233,63129.0
2023-06-30 15:40:00,64.64,64.65,64.54,64.57,31488.0,64.1233,64.1332,64.0241,64.0539,31488.0
2023-06-30 15:45:00,64.56,64.56,64.44,64.54,20646.0,64.044,64.044,63.9249,64.0241,20646.0
2023-06-30 15:50:00,64.54,64.68,64.46,64.67,240258.0,64.0241,64.163,63.9448,64.1531,240258.0
2023-06-30 15:55:00,64.67,64.67,64.37,64.37,131987.0,64.1531,64.1531,63.8555,63.8555,131987.0
2023-07-03 09:30:00,64.58,64.69,64.49,64.64,107191.0,64.0638,64.1729,63.9745,64.1233,107191.0
2023-07-03 09:35:00,64.64,64.67,64.45,64.62,51733.0,64.1233,64.1531,63.9348,64.1035,51733.0
2023-07-03 09:40:00,64.65,64.75,64.65,64.73,27018.0,64.1332,64.2324,64.1332,64.2126,27018.0
2023-07-03 09:45:00,64.75,64.82,64.63,64.79,40742.0,64.2324,64.3019,64.1134,64.2721,40742.0
2023-07-03 09:50:00,64.78,64.88,64.73,64.74,37879.0,64.2622,64.3614,64.2126,64.2225,37879.0
2023-07-03 09:55:00,64.7,64.77,64.6,64.7,20648.0,64.1828,64.2523,64.0836,64.1828,20648.0
2023-07-03 10:00:00,64.74,64.84,64.69,64.72,50663.0,64.2225,64.3217,64.1729,64.2027,50663.0
2023-07-03 10:05:00,64.73,64.74,64.62,64.72,37090.0,64.2126,64.2225,64.1035,64.2027,37090.0
2023-07-03 10:10:00,64.74,64.74,64.6,64.63,28645.0,64.2225,64.2225,64.0836,64.1134,28645.0
2023-07-03 10:15:00,64.64,64.65,64.57,64.58,19622.0,64.1233,64.1332,64.0539,64.0638,19622.0
2023-07-03 10:20:00,64.59,64.7,64.51,64.69,26013.0,64.0737,64.1828,63.9944,64.1729,26013.0
2023-07-03 10:25:00,64.7,64.71,64.58,64.6,18844.0,64.1828,64.1928,64.0638,64.0836,18844.0
2023-07-03 10:30:00,64.57,64.62,64.42,64.48,19793.0,64.0539,64.1035,63.9051,63.9646,19793.0
2023-07-03 10:35:00,64.49,64.51,64.34,64.36,31130.0,63.9745,63.9944,63.8257,63.8456,31130.0
2023-07-03 10:40:00,64.34,64.36,64.25,64.34,29265.0,63.8257,63.8456,63.7364,63.8257,29265.0
2023-07-03 10:45:00,64.32,64.35,64.25,64.35,26115.0,63.8059,63.8356,63.7364,63.8356,26115.0
2023-07-03 10:50:00,64.35,64.41,64.3,64.4,27123.0,63.8356,63.8952,63.786,63.8852,27123.0
2023-07-03 10:55:00,64.39,64.41,64.22,64.25,28693.0,63.8753,63.8952,63.7067,63.7364,28693.0
2023-07-03 11:00:00,64.28,64.3,64.21,64.24,22395.0,63.7662,63.786,63.6968,63.7265,22395.0
2023-07-03 11:05:00,64.23,64.33,64.22,64.28,19528.0,63.7166,63.8158,63.7067,63.7662,19528.0
2023-07-03 11:10:00,64.32,64.35,64.28,64.35,10881.0,63.8059,63.8356,63.7662,63.8356,10881.0
2023-07-03 11:15:00,64.34,64.41,64.32,64.36,10041.0,63.8257,63.8952,63.8059,63.8456,10041.0
2023-07-03 11:20:00,64.38,64.39,64.33,64.39,11157.0,63.8654,63.8753,63.8158,63.8753,11157.0
2023-07-03 11:25:00,64.38,64.38,64.24,64.31,14913.0,63.8654,63.8654,63.7265,63.796,14913.0
2023-07-03 11:30:00,64.32,64.34,64.25,64.31,8270.0,63.8059,63.8257,63.7364,63.796,8270.0
2023-07-03 11:35:00,64.3,64.3,64.23,64.27,19629.0,63.786,63.786,63.7166,63.7563,19629.0
2023-07-03 11:40:00,64.26,64.31,64.2,64.26,14206.0,63.7464,63.796,63.6868,63.7464,14206.0
2023-07-03 11:45:00,64.25,64.31,64.24,64.31,196945.0,63.7364,63.796,63.7265,63.796,196945.0
2023-07-03 11:50:00,64.32,64.34,64.26,64.34,34879.0,63.8059,63.8257,63.7464,63.8257,34879.0
2023-07-03 11:55:00,64.33,64.34,64.26,64.31,73213.0,63.8158,63.8257,63.7464,63.796,73213.0
2023-07-03 12:00:00,64.31,64.33,64.28,64.32,39636.0,63.796,63.8158,63.7662,63.8059,39636.0
2023-07-03 12:05:00,64.32,64.34,64.27,64.28,19484.0,63.8059,63.8257,63.7563,63.7662,19484.0
2023-07-03 12:10:00,64.28,64.37,64.27,64.36,39156.0,63.7662,63.8555,63.7563,63.8456,39156.0
2023-07-03 12:15:00,64.36,64.43,64.34,64.43,24646.0,63.8456,63.915,63.8257,63.915,24646.0
2023-07-03 12:20:00,64.43,64.46,64.41,64.45,36233.0,63.915,63.9448,63.8952,63.9348,36233.0
2023-07-03 12:25:00,64.45,64.5,64.44,64.46,9364.0,63.9348,63.9844,63.9249,63.9448,9364.0
2023-07-03 12:30:00,64.47,64.51,64.44,64.49,17211.0,63.9547,63.9944,63.9249,63.9745,17211.0
2023-07-03 12:35:00,64.49,64.5,64.45,64.49,7070.0,63.9745,63.9844,63.9348,63.9745,7070.0
2023-07-03 12:40:00,64.49,64.54,64.48,64.51,11057.0,63.9745,64.0241,63.9646,63.9944,11057.0
2023-07-03 12:45:00,64.53,64.57,64.5,64.54,11012.0,64.0142,64.0539,63.9844,64.0241,11012.0
2023-07-03 12:50:00,64.54,64.57,64.49,64.57,23786.0,64.0241,64.0539,63.9745,64.0539,23786.0
2023-07-03 12:55:00,64.58,64.69,64.57,64.68,77165.0,64.0638,64.1729,64.0539,64.163,77165.0
2023-07-05 09:30:00,64.07,64.47,64.07,64.38,89200.0,63.5579,63.9547,63.5579,63.8654,89200.0
2023-07-05 09:35:00,64.4,64.54,64.34,64.51,61880.0,63.8852,64.0241,63.8257,63.9944,61880.0
2023-07-05 09:40:00,64.51,64.83,64.49,64.82,88505.0,63.9944,64.3118,63.9745,64.3019,88505.0
2023-07-05 09:45:00,64.82,64.95,64.79,64.79,72119.0,64.3019,64.4308,64.2721,64.2721,72119.0
2023-07-05 09:50:00,64.83,64.86,64.7,64.83,37702.0,64.3118,64.3416,64.1828,64.3118,37702.0
2023-07-05 09:55:00,64.85,64.86,64.73,64.75,17355.0,64.3316,64.3416,64.2126,64.2324,17355.0
2023-07-05 10:00:00,64.76,64.96,64.72,64.78,25836.0,64.2424,64.4408,64.2027,64.2622,25836.0
2023-07-05 10:05:00,64.77,64.9,64.77,64.78,22855.0,64.2523,64.3812,64.2523,64.2622,22855.0
2023-07-05 10:10:00,64.78,64.82,64.7,64.81,22444.0,64.2622,64.3019,64.1828,64.292,22444.0
2023-07-05 10:15:00,64.86,65.08,64.86,65.05,44529.0,64.3416,64.5598,64.3416,64.53,44529.0
2023-07-05 10:20:00,65.07,65.11,65.02,65.09,21654.0,64.5499,64.5896,64.5003,64.5697,21654.0
2023-07-05 10:25:00,65.11,65.18,65.07,65.07,19210.0,64.5896,64.659,64.5499,64.5499,19210.0
2023-07-05 10:30:00,65.08,65.16,65.08,65.11,14593.0,64.5598,64.6392,64.5598,64.5896,14593.0
2023-07-05 10:35:00,65.15,65.24,65.15,65.19,25669.0,64.6292,64.7185,64.6292,64.6689,25669.0
2023-07-05 10:40:00,65.18,65.2,65.02,65.05,20733.0,64.659,64.6788,64.5003,64.53,20733.0
2023-07-05 10:45:00,65.06,65.09,64.91,65.0,40421.0,64.54,64.5697,64.3912,64.4804,40421.0
2023-07-05 10:50:00,65.02,65.05,64.89,64.94,12407.0,64.5003,64.53,64.3713,64.4209,12407.0
2023-07-05 10:55:00,64.96,65.11,64.96,65.08,136984.0,64.4408,64.5896,64.4408,64.5598,136984.0
2023-07-05 11:00:00,65.1,65.1,64.96,64.96,24153.0,64.5796,64.5796,64.4408,64.4408,24153.0
2023-07-05 11:05:00,64.97,65.07,64.96,65.0,13653.0,64.4507,64.5499,64.4408,64.4804,13653.0
2023-07-05 11:10:00,64.98,65.03,64.84,64.91,22047.0,64.4606,64.5102,64.3217,64.3912,22047.0
2023-07-05 11:15:00,64.9,64.9,64.71,64.78,63997.0,64.3812,64.3812,64.1928,64.2622,63997.0
2023-07-05 11:20:00,64.7,64.76,64.65,64.65,28512.0,64.1828,64.2424,64.1332,64.1332,28512.0
2023-07-05 11:25:00,64.66,64.7,64.61,64.7,7610.0,64.1432,64.1828,64.0936,64.1828,7610.0
2023-07-05 11:30:00,64.65,64.78,64.63,64.73,18423.0,64.1332,64.2622,64.1134,64.2126,18423.0
2023-07-05 11:35:00,64.7,64.72,64.59,64.69,16515.0,64.1828,64.2027,64.0737,64.1729,16515.0
2023-07-05 11:40:00,64.64,64.75,64.64,64.75,9437.0,64.1233,64.2324,64.1233,64.2324,9437.0
2023-07-05 11:45:00,64.75,64.81,64.74,64.78,17805.0,64.2324,64.292,64.2225,64.2622,17805.0
2023-07-05 11:50:00,64.76,64.76,64.67,64.71,16264.0,64.2424,64.2424,64.1531,64.1928,16264.0
2023-07-05 11:55:00,64.7,64.73,64.54,64.58,22148.0,64.1828,64.2126,64.0241,64.0638,22148.0
2023-07-05 12:00:00,64.56,64.57,64.46,64.57,29753.0,64.044,64.0539,63.9448,64.0539,29753.0
2023-07-05 12:05:00,64.58,64.61,64.55,64.56,14388.0,64.0638,64.0936,64.034,64.044,14388.0
2023-07-05 12:10:00,64.57,64.6,64.52,64.6,7282.0,64.0539,64.0836,64.0043,64.0836,7282.0
2023-07-05 12:15:00,64.6,64.73,64.59,64.72,17083.0,64.0836,64.2126,64.0737,64.2027,17083.0
2023-07-05 12:20:00,64.7,64.7,64.58,64.67,15134.0,64.1828,64.1828,64.0638,64.1531,15134.0
2023-07-05 12:25:00,64.67,64.76,64.67,64.73,8371.0,64.1531,64.2424,64.1531,64.2126,8371.0
2023-07-05 12:30:00,64.74,64.76,64.61,64.63,19323.0,64.2225,64.2424,64.0936,64.1134,19323.0
2023-07-05 12:35:00,64.63,64.66,64.51,64.53,53520.0,64.1134,64.1432,63.9944,64.0142,53520.0
2023-07-05 12:40:00,64.56,64.62,64.54,64.57,7913.0,64.044,64.1035,64.0241,64.0539,7913.0
2023-07-05 12:45:00,64.56,64.57,64.47,64.57,9977.0,64.044,64.0539,63.9547,64.0539,9977.0
2023-07-05 12:50:00,64.58,64.6,64.52,64.59,15549.0,64.0638,64.0836,64.0043,64.0737,15549.0
2023-07-05 12:55:00,64.59,64.7,64.59,64.67,10562.0,64.0737,64.1828,64.0737,64.1531,10562.0
2023-07-05 13:00:00,64.7,64.73,64.68,64.72,6712.0,64.1828,64.2126,64.163,64.2027,6712.0
2023-07-05 13:05:00,64.75,64.8,64.71,64.79,6699.0,64.2324,64.282,64.1928,64.2721,6699.0
2023-07-05 13:10:00,64.76,64.76,64.72,64.75,9864.0,64.2424,64.2424,64.2027,64.2324,9864.0
2023-07-05 13:15:00,64.74,64.76,64.69,64.71,6446.0,64.2225,64.2424,64.1729,64.1928,6446.0
2023-07-05 13:20:00,64.73,64.79,64.7,64.76,9750.0,64.2126,64.2721,64.1828,64.2424,9750.0
2023-07-05 13:25:00,64.78,64.78,64.68,64.71,10718.0,64.2622,64.2622,64.163,64.1928,10718.0
2023-07-05 13:30:00,64.7,64.7,64.64,64.64,7179.0,64.1828,64.1828,64.1233,64.1233,7179.0
2023-07-05 13:35:00,64.67,64.69,64.59,64.68,14601.0,64.1531,64.1729,64.0737,64.163,14601.0
2023-07-05 13:40:00,64.69,64.69,64.65,64.67,8384.0,64.1729,64.1729,64.1332,64.1531,8384.0
2023-07-05 13:45:00,64.66,64.74,64.66,64.73,4497.0,64.1432,64.2225,64.1432,64.2126,4497.0
2023-07-05 13:50:00,64.72,64.74,64.7,64.71,3535.0,64.2027,64.2225,64.1828,64.1928,3535.0
2023-07-05 13:55:00,64.7,64.73,64.68,64.73,4210.0,64.1828,64.2126,64.163,64.2126,4210.0
2023-07-05 14:00:00,64.74,64.87,64.68,64.72,15444.0,64.2225,64.3515,64.163,64.2027,15444.0
2023-07-05 14:05:00,64.71,64.82,64.65,64.78,8858.0,64.1928,64.3019,64.1332,64.2622,8858.0
2023-07-05 14:10:00,64.77,64.78,64.7,64.71,4650.0,64.2523,64.2622,64.1828,64.1928,4650.0
2023-07-05 14:15:00,64.69,64.7,64.44,64.49,66718.0,64.1729,64.1828,63.9249,63.9745,66718.0
2023-07-05 14:20:00,64.49,64.52,64.35,64.38,39129.0,63.9745,64.0043,63.8356,63.8654,39129.0
2023-07-05 14:25:00,64.36,64.56,64.36,64.5,20709.0,63.8456,64.044,63.8456,63.9844,20709.0
2023-07-05 14:30:00,64.53,64.59,64.52,64.56,12523.0,64.0142,64.0737,64.0043,64.044,12523.0
2023-07-05 14:35:00,64.56,64.7,64.52,64.7,29610.0,64.044,64.1828,64.0043,64.1828,29610.0
2023-07-05 14:40:00,64.7,64.76,64.7,64.76,12473.0,64.1828,64.2424,64.1828,64.2424,12473.0
2023-07-05 14:45:00,64.76,64.82,64.76,64.81,10393.0,64.2424,64.3019,64.2424,64.292,10393.0
2023-07-05 14:50:00,64.81,64.84,64.79,64.81,10609.0,64.292,64.3217,64.2721,64.292,10609.0
2023-07-05 14:55:00,64.82,64.82,64.71,64.79,7667.0,64.3019,64.3019,64.1928,64.2721,7667.0
2023-07-05 15:00:00,64.78,64.79,64.75,64.76,13896.0,64.2622,64.2721,64.2324,64.2424,13896.0
2023-07-05 15:05:00,64.77,64.86,64.74,64.74,14379.0,64.2523,64.3416,64.2225,64.2225,14379.0
2023-07-05 15:10:00,64.74,64.82,64.73,64.82,4279.0,64.2225,64.3019,64.2126,64.3019,4279.0
2023-07-05 15:15:00,64.81,64.81,64.78,64.79,3310.0,64.292,64.292,64.2622,64.2721,3310.0
2023-07-05 15:20:00,64.81,64.84,64.78,64.83,10992.0,64.292,64.3217,64.2622,64.3118,10992.0
2023-07-05 15:25:00,64.83,64.87,64.81,64.85,7937.0,64.3118,64.3515,64.292,64.3316,7937.0
2023-07-05 15:30:00,64.86,64.9,64.83,64.85,14165.0,64.3416,64.3812,64.3118,64.3316,14165.0
2023-07-05 15:35:00,64.86,64.87,64.78,64.81,6871.0,64.3416,64.3515,64.2622,64.292,6871.0
2023-07-05 15:40:00,64.79,64.86,64.77,64.79,11644.0,64.2721,64.3416,64.2523,64.2721,11644.0
2023-07-05 15:45:00,64.77,64.86,64.74,64.86,26842.0,64.2523,64.3416,64.2225,64.3416,26842.0
2023-07-05 15:50:00,64.86,64.86,64.68,64.7,34306.0,64.3416,64.3416,64.163,64.1828,34306.0
2023-07-05 15:55:00,64.68,64.71,64.62,64.62,50221.0,64.163,64.1928,64.1035,64.1035,50221.0
2023-07-06 09:30:00,63.26,63.45,62.94,63.0,373335.0,62.7544,62.9428,62.4369,62.4964,373335.0
2023-07-06 09:35:00,62.96,63.23,62.93,63.18,150775.0,62.4568,62.7246,62.427,62.675,150775.0
2023-07-06 09:40:00,63.17,63.28,63.04,63.15,183419.0,62.6651,62.7742,62.5361,62.6452,183419.0
2023-07-06 09:45:00,63.12,63.35,62.98,63.18,132836.0,62.6155,62.8436,62.4766,62.675,132836.0
2023-07-06 09:50:00,63.15,63.18,62.8,62.8,64114.0,62.6452,62.675,62.298,62.298,64114.0
2023-07-06 09:55:00,62.81,62.96,62.75,62.96,46697.0,62.308,62.4568,62.2484,62.4568,46697.0
2023-07-06 10:00:00,63.0,63.0,62.74,62.75,80128.0,62.4964,62.4964,62.2385,62.2484,80128.0
2023-07-06 10:05:00,62.72,62.77,62.65,62.7,39508.0,62.2187,62.2683,62.1492,62.1988,39508.0
2023-07-06 10:10:00,62.73,62.87,62.59,62.86,42881.0,62.2286,62.3675,62.0897,62.3576,42881.0
2023-07-06 10:15:00,62.86,62.91,62.77,62.81,68971.0,62.3576,62.4072,62.2683,62.308,68971.0
2023-07-06 10:20:00,62.78,62.85,62.71,62.84,16144.0,62.2782,62.3476,62.2088,62.3377,16144.0
2023-07-06 10:25:00,62.86,63.04,62.82,63.03,32133.0,62.3576,62.5361,62.3179,62.5262,32133.0
2023-07-06 10:30:00,63.04,63.13,62.94,62.99,43889.0,62.5361,62.6254,62.4369,62.4865,43889.0
2023-07-06 10:35:00,62.97,63.08,62.87,63.02,27877.0,62.4667,62.5758,62.3675,62.5163,27877.0
2023-07-06 10:40:00,63.03,63.08,62.97,63.03,11469.0,62.5262,62.5758,62.4667,62.5262,11469.0
2023-07-06 10:45:00,63.01,63.03,62.96,63.03,9522.0,62.5064,62.5262,62.4568,62.5262,9522.0
2023-07-06 10:50:00,63.03,63.04,62.83,62.88,20414.0,62.5262,62.5361,62.3278,62.3774,20414.0
2023-07-06 10:55:00,62.89,62.89,62.67,62.7,22331.0,62.3873,62.3873,62.1691,62.1988,22331.0
2023-07-06 11:00:00,62.71,62.95,62.7,62.93,30031.0,62.2088,62.4468,62.1988,62.427,30031.0
2023-07-06 11:05:00,62.96,62.96,62.78,62.79,18404.0,62.4568,62.4568,62.2782,62.2881,18404.0
2023-07-06 11:10:00,62.81,62.86,62.61,62.61,21019.0,62.308,62.3576,62.1096,62.1096,21019.0
2023-07-06 11:15:00,62.64,62.76,62.64,62.68,22579.0,62.1393,62.2584,62.1393,62.179,22579.0
2023-07-06 11:20:00,62.66,62.81,62.66,62.75,10406.0,62.1592,62.308,62.1592,62.2484,10406.0
2023-07-06 11:25:00,62.75,62.86,62.65,62.83,30950.0,62.2484,62.3576,62.1492,62.3278,30950.0
2023-07-06 11:30:00,62.84,62.94,62.84,62.9,26816.0,62.3377,62.4369,62.3377,62.3972,26816.0
2023-07-06 11:35:00,62.9,63.06,62.9,63.02,28253.0,62.3972,62.556,62.3972,62.5163,28253.0
2023-07-06 11:40:00,63.03,63.08,63.01,63.04,10719.0,62.5262,62.5758,62.5064,62.5361,10719.0
2023-07-06 11:45:00,63.03,63.12,62.97,63.1,75414.0,62.5262,62.6155,62.4667,62.5956,75414.0
2023-07-06 11:50:00,63.09,63.1,62.99,63.0,44637.0,62.5857,62.5956,62.4865,62.4964,44637.0
2023-07-06 11:55:00,63.01,63.03,62.96,63.0,17778.0,62.5064,62.5262,62.4568,62.4964,17778.0
2023-07-06 12:00:00,63.02,63.15,62.99,63.11,15202.0,62.5163,62.6452,62.4865,62.6056,15202.0
2023-07-06 12:05:00,63.12,63.27,63.12,63.25,80609.0,62.6155,62.7643,62.6155,62.7444,80609.0
2023-07-06 12:10:00,63.24,63.24,63.09,63.1,26578.0,62.7345,62.7345,62.5857,62.5956,26578.0
2023-07-06 12:15:00,63.1,63.24,63.1,63.23,8955.0,62.5956,62.7345,62.5956,62.7246,8955.0
2023-07-06 12:20:00,63.25,63.25,63.2,63.24,4439.0,62.7444,62.7444,62.6948,62.7345,4439.0
2023-07-06 12:25:00,63.25,63.37,63.25,63.35,27717.0,62.7444,62.8635,62.7444,62.8436,27717.0
2023-07-06 12:30:00,63.35,63.45,63.34,63.43,15873.0,62.8436,62.9428,62.8337,62.923,15873.0
2023-07-06 12:35:00,63.43,63.5,63.36,63.4,26697.0,62.923,62.9924,62.8536,62.8932,26697.0
2023-07-06 12:40:00,63.4,63.46,63.39,63.4,11238.0,62.8932,62.9528,62.8833,62.8932,11238.0
2023-07-06 12:45:00,63.41,63.44,63.35,63.42,29161.0,62.9032,62.9329,62.8436,62.9131,29161.0
2023-07-06 12:50:00,63.44,63.44,63.38,63.39,7461.0,62.9329,62.9329,62.8734,62.8833,7461.0
2023-07-06 12:55:00,63.39,63.5,63.37,63.47,15293.0,62.8833,62.9924,62.8635,62.9627,15293.0
2023-07-06 13:00:00,63.46,63.52,63.43,63.45,13803.0,62.9528,63.0123,62.923,62.9428,13803.0
2023-07-06 13:05:00,63.47,63.56,63.45,63.46,9425.0,62.9627,63.052,62.9428,62.9528,9425.0
2023-07-06 13:10:00,63.45,63.54,63.45,63.52,9605.0,62.9428,63.0321,62.9428,63.0123,9605.0
2023-07-06 13:15:00,63.53,63.58,63.51,63.54,23985.0,63.0222,63.0718,63.0024,63.0321,23985.0
2023-07-06 13:20:00,63.57,63.61,63.56,63.59,21744.0,63.0619,63.1016,63.052,63.0817,21744.0
2023-07-06 13:25:00,63.59,63.59,63.39,63.43,28103.0,63.0817,63.0817,62.8833,62.923,28103.0
2023-07-06 13:30:00,63.44,63.44,63.28,63.33,14610.0,62.9329,62.9329,62.7742,62.8238,14610.0
2023-07-06 13:35:00,63.34,63.5,63.34,63.48,10380.0,62.8337,62.9924,62.8337,62.9726,10380.0
2023-07-06 13:40:00,63.51,63.59,63.49,63.59,16969.0,63.0024,63.0817,62.9825,63.0817,16969.0
2023-07-06 13:45:00,63.59,63.59,63.47,63.58,27994.0,63.0817,63.0817,62.9627,63.0718,27994.0
2023-07-06 13:50:00,63.59,63.59,63.49,63.49,11803.0,63.0817,63.0817,62.9825,62.9825,11803.0
2023-07-06 13:55:00,63.5,63.65,63.49,63.65,15740.0,62.9924,63.1412,62.9825,63.1412,15740.0
2023-07-06 14:00:00,63.67,63.67,63.54,63.55,27220.0,63.1611,63.1611,63.0321,63.042,27220.0
2023-07-06 14:05:00,63.55,63.67,63.54,63.61,22624.0,63.042,63.1611,63.0321,63.1016,22624.0
2023-07-06 14:10:00,63.65,63.65,63.49,63.5,20950.0,63.1412,63.1412,62.9825,62.9924,20950.0
2023-07-06 14:15:00,63.5,63.58,63.47,63.55,9159.0,62.9924,63.0718,62.9627,63.042,9159.0
2023-07-06 14:20:00,63.5,63.54,63.44,63.54,14625.0,62.9924,63.0321,62.9329,63.0321,14625.0
2023-07-06 14:25:00,63.54,63.54,63.47,63.47,4849.0,63.0321,63.0321,62.9627,62.9627,4849.0
2023-07-06 14:30:00,63.5,63.57,63.49,63.57,8352.0,62.9924,63.0619,62.9825,63.0619,8352.0
2023-07-06 14:35:00,63.58,63.6,63.51,63.59,10084.0,63.0718,63.0916,63.0024,63.0817,10084.0
2023-07-06 14:40:00,63.58,63.66,63.53,63.66,156101.0,63.0718,63.1512,63.0222,63.1512,156101.0
2023-07-06 14:45:00,63.66,63.77,63.61,63.76,42274.0,63.1512,63.2603,63.1016,63.2504,42274.0
2023-07-06 14:50:00,63.77,63.77,63.67,63.76,18210.0,63.2603,63.2603,63.1611,63.2504,18210.0
2023-07-06 14:55:00,63.74,63.78,63.73,63.75,11837.0,63.2305,63.2702,63.2206,63.2404,11837.0
2023-07-06 15:00:00,63.75,63.76,63.7,63.74,15773.0,63.2404,63.2504,63.1908,63.2305,15773.0
2023-07-06 15:05:00,63.74,63.77,63.68,63.69,13148.0,63.2305,63.2603,63.171,63.1809,13148.0
2023-07-06 15:10:00,63.69,63.69,63.59,63.59,13743.0,63.1809,63.1809,63.0817,63.0817,13743.0
2023-07-06 15:15:00,63.59,63.63,63.56,63.58,15790.0,63.0817,63.1214,63.052,63.0718,15790.0
2023-07-06 15:20:00,63.58,63.69,63.56,63.65,36998.0,63.0718,63.1809,63.052,63.1412,36998.0
2023-07-06 15:25:00,63.67,63.7,63.62,63.64,15212.0,63.1611,63.1908,63.1115,63.1313,15212.0
2023-07-06 15:30:00,63.65,63.67,63.58,63.66,31090.0,63.1412,63.1611,63.0718,63.1512,31090.0
2023-07-06 15:35:00,63.65,63.68,63.53,63.56,34255.0,63.1412,63.171,63.0222,63.052,34255.0
2023-07-06 15:40:00,63.54,63.63,63.53,63.61,18890.0,63.0321,63.1214,63.0222,63.1016,18890.0
2023-07-06 15:45:00,63.61,63.64,63.57,63.64,90448.0,63.1016,63.1313,63.0619,63.1313,90448.0
2023-07-06 15:50:00,63.66,63.72,63.54,63.56,75915.0,63.1512,63.2107,63.0321,63.052,75915.0
2023-07-06 15:55:00,63.56,63.72,63.56,63.65,100051.0,63.052,63.2107,63.052,63.1412,100051.0
2023-07-07 09:30:00,63.52,63.7,63.35,63.5,157860.0,63.0123,63.1908,62.8436,62.9924,157860.0
2023-07-07 09:35:00,63.53,63.62,63.27,63.48,66737.0,63.0222,63.1115,62.7643,62.9726,66737.0
2023-07-07 09:40:00,63.43,63.6,63.39,63.57,26688.0,62.923,63.0916,62.8833,63.0619,26688.0
2023-07-07 09:45:00,63.58,63.85,63.58,63.74,60918.0,63.0718,63.3396,63.0718,63.2305,60918.0
2023-07-07 09:50:00,63.75,63.97,63.71,63.85,88605.0,63.2404,63.4587,63.2008,63.3396,88605.0
2023-07-07 09:55:00,63.89,63.98,63.87,63.95,81161.0,63.3793,63.4686,63.3595,63.4388,81161.0
2023-07-07 10:00:00,63.95,63.98,63.82,63.96,32613.0,63.4388,63.4686,63.3099,63.4488,32613.0
2023-07-07 10:05:00,63.93,63.98,63.8,63.84,28683.0,63.419,63.4686,63.29,63.3297,28683.0
2023-07-07 10:10:00,63.85,63.95,63.78,63.89,28038.0,63.3396,63.4388,63.2702,63.3793,28038.0
2023-07-07 10:15:00,63.87,63.91,63.49,63.67,63240.0,63.3595,63.3992,62.9825,63.1611,63240.0
2023-07-07 10:20:00,63.68,63.69,63.56,63.65,26081.0,63.171,63.1809,63.052,63.1412,26081.0
2023-07-07 10:25:00,63.64,63.64,63.52,63.53,28021.0,63.1313,63.1313,63.0123,63.0222,28021.0
2023-07-07 10:30:00,63.47,63.54,63.19,63.23,59122.0,62.9627,63.0321,62.6849,62.7246,59122.0
2023-07-07 10:35:00,63.21,63.47,63.19,63.35,45676.0,62.7048,62.9627,62.6849,62.8436,45676.0
2023-07-07 10:40:00,63.34,63.51,63.3,63.45,47672.0,62.8337,63.0024,62.794,62.9428,47672.0
2023-07-07 10:45:00,63.44,63.63,63.44,63.55,43315.0,62.9329,63.1214,62.9329,63.042,43315.0
2023-07-07 10:50:00,63.56,63.71,63.54,63.71,30255.0,63.052,63.2008,63.0321,63.2008,30255.0
2023-07-07 10:55:00,63.7,63.72,63.48,63.67,47995.0,63.1908,63.2107,62.9726,63.1611,47995.0
2023-07-07 11:00:00,63.65,63.8,63.64,63.79,27647.0,63.1412,63.29,63.1313,63.2801,27647.0
2023-07-07 11:05:00,63.79,63.83,63.71,63.77,19877.0,63.2801,63.3198,63.2008,63.2603,19877.0
2023-07-07 11:10:00,63.8,63.81,63.74,63.76,19581.0,63.29,63.3,63.2305,63.2504,19581.0
2023-07-07 11:15:00,63.77,63.8,63.69,63.76,20710.0,63.2603,63.29,63.1809,63.2504,20710.0
2023-07-07 11:20:00,63.75,63.85,63.73,63.79,21171.0,63.2404,63.3396,63.2206,63.2801,21171.0
2023-07-07 11:25:00,63.78,63.8,63.74,63.76,12138.0,63.2702,63.29,63.2305,63.2504,12138.0
2023-07-07 11:30:00,63.77,63.79,63.7,63.71,8789.0,63.2603,63.2801,63.1908,63.2008,8789.0
2023-07-07 11:35:00,63.71,63.84,63.68,63.81,68677.0,63.2008,63.3297,63.171,63.3,68677.0
2023-07-07 11:40:00,63.8,63.87,63.79,63.84,17409.0,63.29,63.3595,63.2801,63.3297,17409.0
2023-07-07 11:45:00,63.84,63.9,63.81,63.88,12961.0,63.3297,63.3892,63.3,63.3694,12961.0
2023-07-07 11:50:00,63.88,63.93,63.84,63.88,15568.0,63.3694,63.419,63.3297,63.3694,15568.0
2023-07-07 11:55:00,63.9,64.02,63.89,64.01,23810.0,63.3892,63.5083,63.3793,63.4984,23810.0
2023-07-07 12:00:00,64.02,64.11,64.01,64.09,41592.0,63.5083,63.5976,63.4984,63.5777,41592.0
2023-07-07 12:05:00,64.11,64.16,64.1,64.14,49603.0,63.5976,63.6472,63.5876,63.6273,49603.0
2023-07-07 12:10:00,64.14,64.2,64.14,64.19,22490.0,63.6273,63.6868,63.6273,63.6769,22490.0
2023-07-07 12:15:00,64.17,64.21,64.14,64.2,15646.0,63.6571,63.6968,63.6273,63.6868,15646.0
2023-07-07 12:20:00,64.2,64.2,64.09,64.19,24332.0,63.6868,63.6868,63.5777,63.6769,24332.0
2023-07-07 12:25:00,64.18,64.21,64.14,64.15,12511.0,63.667,63.6968,63.6273,63.6372,12511.0
2023-07-07 12:30:00,64.15,64.34,64.14,64.34,42761.0,63.6372,63.8257,63.6273,63.8257,42761.0
2023-07-07 12:35:00,64.35,64.46,64.35,64.39,79134.0,63.8356,63.9448,63.8356,63.8753,79134.0
2023-07-07 12:40:00,64.39,64.44,64.36,64.4,31653.0,63.8753,63.9249,63.8456,63.8852,31653.0
2023-07-07 12:45:00,64.41,64.43,64.34,64.4,19418.0,63.8952,63.915,63.8257,63.8852,19418.0
2023-07-07 12:50:00,64.4,64.47,64.4,64.44,52349.0,63.8852,63.9547,63.8852,63.9249,52349.0
2023-07-07 12:55:00,64.43,64.46,64.39,64.45,12591.0,63.915,63.9448,63.8753,63.9348,12591.0
2023-07-07 13:00:00,64.43,64.52,64.42,64.49,29952.0,63.915,64.0043,63.9051,63.9745,29952.0
2023-07-07 13:05:00,64.49,64.54,64.49,64.52,21744.0,63.9745,64.0241,63.9745,64.0043,21744.0
2023-07-07 13:10:00,64.51,64.56,64.5,64.54,9173.0,63.9944,64.044,63.9844,64.0241,9173.0
2023-07-07 13:15:00,64.51,64.56,64.51,64.52,4590.0,63.9944,64.044,63.9944,64.0043,4590.0
2023-07-07 13:20:00,64.52,64.58,64.51,64.57,11094.0,64.0043,64.0638,63.9944,64.0539,11094.0
2023-07-07 13:25:00,64.59,64.65,64.57,64.64,16816.0,64.0737,64.1332,64.0539,64.1233,16816.0
2023-07-07 13:30:00,64.64,64.65,64.6,64.61,13862.0,64.1233,64.1332,64.0836,64.0936,13862.0
2023-07-07 13:35:00,64.6,64.61,64.45,64.53,52655.0,64.0836,64.0936,63.9348,64.0142,52655.0
2023-07-07 13:40:00,64.53,64.61,64.52,64.59,8143.0,64.0142,64.0936,64.0043,64.0737,8143.0
2023-07-07 13:45:00,64.57,64.57,64.49,64.53,6192.0,64.0539,64.0539,63.9745,64.0142,6192.0
2023-07-07 13:50:00,64.51,64.52,64.48,64.49,6787.0,63.9944,64.0043,63.9646,63.9745,6787.0
2023-07-07 13:55:00,64.48,64.52,64.31,64.39,99760.0,63.9646,64.0043,63.796,63.8753,99760.0
2023-07-07 14:00:00,64.4,64.41,64.33,64.38,6845.0,63.8852,63.8952,63.8158,63.8654,6845.0
2023-07-07 14:05:00,64.38,64.42,64.34,64.41,22007.0,63.8654,63.9051,63.8257,63.8952,22007.0
2023-07-07 14:10:00,64.41,64.41,64.35,64.38,12880.0,63.8952,63.8952,63.8356,63.8654,12880.0
2023-07-07 14:15:00,64.37,64.41,64.3,64.39,12335.0,63.8555,63.8952,63.786,63.8753,12335.0
2023-07-07 14:20:00,64.38,64.38,64.34,64.38,14381.0,63.8654,63.8654,63.8257,63.8654,14381.0
2023-07-07 14:25:00,64.37,64.41,64.35,64.38,5333.0,63.8555,63.8952,63.8356,63.8654,5333.0
2023-07-07 14:30:00,64.39,64.41,64.26,64.27,18055.0,63.8753,63.8952,63.7464,63.7563,18055.0
2023-07-07 14:35:00,64.27,64.31,64.21,64.23,27641.0,63.7563,63.796,63.6968,63.7166,27641.0
2023-07-07 14:40:00,64.22,64.24,64.15,64.17,20063.0,63.7067,63.7265,63.6372,63.6571,20063.0
2023-07-07 14:45:00,64.15,64.18,64.1,64.12,91071.0,63.6372,63.667,63.5876,63.6075,91071.0
2023-07-07 14:50:00,64.13,64.19,64.11,64.16,17696.0,63.6174,63.6769,63.5976,63.6472,17696.0
2023-07-07 14:55:00,64.18,64.19,64.14,64.17,11308.0,63.667,63.6769,63.6273,63.6571,11308.0
2023-07-07 15:00:00,64.14,64.18,64.08,64.15,25663.0,63.6273,63.667,63.5678,63.6372,25663.0
2023-07-07 15:05:00,64.13,64.14,64.03,64.05,29542.0,63.6174,63.6273,63.5182,63.538,29542.0
2023-07-07 15:10:00,64.05,64.11,64.05,64.11,20577.0,63.538,63.5976,63.538,63.5976,20577.0
2023-07-07 15:15:00,64.09,64.11,63.92,64.01,111127.0,63.5777,63.5976,63.4091,63.4984,111127.0
2023-07-07 15:20:00,64.0,64.03,63.89,63.92,121659.0,63.4884,63.5182,63.3793,63.4091,121659.0
2023-07-07 15:25:00,63.93,63.95,63.73,63.76,82131.0,63.419,63.4388,63.2206,63.2504,82131.0
2023-07-07 15:30:00,63.75,63.84,63.73,63.84,60751.0,63.2404,63.3297,63.2206,63.3297,60751.0
2023-07-07 15:35:00,63.83,63.85,63.72,63.75,29305.0,63.3198,63.3396,63.2107,63.2404,29305.0
2023-07-07 15:40:00,63.74,63.74,63.49,63.51,109232.0,63.2305,63.2305,62.9825,63.0024,109232.0
2023-07-07 15:45:00,63.51,63.56,63.29,63.37,143051.0,63.0024,63.052,62.7841,62.8635,143051.0
2023-07-07 15:50:00,63.42,63.42,63.1,63.26,112266.0,62.9131,62.9131,62.5956,62.7544,112266.0
2023-07-07 15:55:00,63.25,63.25,63.14,63.19,63894.0,62.7444,62.7444,62.6353,62.6849,63894.0
2023-07-10 09:30:00,63.08,63.45,63.05,63.21,237586.0,62.5758,62.9428,62.546,62.7048,237586.0
2023-07-10 09:35:00,63.22,63.36,63.21,63.34,100348.0,62.7147,62.8536,62.7048,62.8337,100348.0
2023-07-10 09:40:00,63.36,63.42,62.95,63.07,65266.0,62.8536,62.9131,62.4468,62.5659,65266.0
2023-07-10 09:45:00,63.05,63.14,62.8,62.9,45693.0,62.546,62.6353,62.298,62.3972,45693.0
2023-07-10 09:50:00,62.88,62.9,62.51,62.65,143897.0,62.3774,62.3972,62.0103,62.1492,143897.0
2023-07-10 09:55:00,62.66,62.67,62.39,62.62,121517.0,62.1592,62.1691,61.8913,62.1195,121517.0
2023-07-10 10:00:00,62.62,62.87,62.6,62.77,42559.0,62.1195,62.3675,62.0996,62.2683,42559.0
2023-07-10 10:05:00,62.77,63.06,62.73,63.02,57516.0,62.2683,62.556,62.2286,62.5163,57516.0
2023-07-10 10:10:00,63.04,63.13,63.0,63.09,44721.0,62.5361,62.6254,62.4964,62.5857,44721.0
2023-07-10 10:15:00,63.06,63.13,62.94,63.12,32469.0,62.556,62.6254,62.4369,62.6155,32469.0
2023-07-10 10:20:00,63.15,63.3,63.12,63.3,53291.0,62.6452,62.794,62.6155,62.794,53291.0
2023-07-10 10:25:00,63.32,63.36,63.14,63.17,32069.0,62.8139,62.8536,62.6353,62.6651,32069.0
2023-07-10 10:30:00,63.12,63.19,62.96,62.99,42447.0,62.6155,62.6849,62.4568,62.4865,42447.0
2023-07-10 10:35:00,63.0,63.04,62.78,63.03,44700.0,62.4964,62.5361,62.2782,62.5262,44700.0
2023-07-10 10:40:00,63.02,63.09,62.81,62.83,14005.0,62.5163,62.5857,62.308,62.3278,14005.0
2023-07-10 10:45:00,62.84,63.03,62.84,62.94,8683.0,62.3377,62.5262,62.3377,62.4369,8683.0
2023-07-10 10:50:00,62.97,63.07,62.84,62.89,10467.0,62.4667,62.5659,62.3377,62.3873,10467.0
2023-07-10 10:55:00,62.87,63.01,62.83,62.92,13799.0,62.3675,62.5064,62.3278,62.4171,13799.0
2023-07-10 11:00:00,62.9,62.95,62.68,62.8,25650.0,62.3972,62.4468,62.179,62.298,25650.0
2023-07-10 11:05:00,62.8,62.96,62.75,62.91,36850.0,62.298,62.4568,62.2484,62.4072,36850.0
2023-07-10 11:10:00,62.89,62.94,62.77,62.94,12911.0,62.3873,62.4369,62.2683,62.4369,12911.0
2023-07-10 11:15:00,62.95,62.99,62.8,62.86,8338.0,62.4468,62.4865,62.298,62.3576,8338.0
2023-07-10 11:20:00,62.84,62.94,62.79,62.8,21853.0,62.3377,62.4369,62.2881,62.298,21853.0
2023-07-10 11:25:00,62.83,62.97,62.8,62.95,13909.0,62.3278,62.4667,62.298,62.4468,13909.0
2023-07-10 11:30:00,62.96,63.13,62.96,63.08,35760.0,62.4568,62.6254,62.4568,62.5758,35760.0
2023-07-10 11:35:00,63.09,63.11,63.06,63.09,26201.0,62.5857,62.6056,62.556,62.5857,26201.0
2023-07-10 11:40:00,63.1,63.12,62.81,62.81,17661.0,62.5956,62.6155,62.308,62.308,17661.0
2023-07-10 11:45:00,62.79,62.81,62.59,62.67,32094.0,62.2881,62.308,62.0897,62.1691,32094.0
2023-07-10 11:50:00,62.67,62.78,62.63,62.78,18392.0,62.1691,62.2782,62.1294,62.2782,18392.0
2023-07-10 11:55:00,62.79,62.83,62.66,62.66,20799.0,62.2881,62.3278,62.1592,62.1592,20799.0
2023-07-10 12:00:00,62.63,62.64,62.29,62.44,92072.0,62.1294,62.1393,61.7921,61.9409,92072.0
2023-07-10 12:05:00,62.43,62.45,62.26,62.27,45210.0,61.931,61.9508,61.7623,61.7723,45210.0
2023-07-10 12:10:00,62.27,62.31,62.22,62.24,28922.0,61.7723,61.8119,61.7227,61.7425,28922.0
2023-07-10 12:15:00,62.23,62.39,62.2,62.38,14263.0,61.7326,61.8913,61.7028,61.8814,14263.0
2023-07-10 12:20:00,62.36,62.55,62.36,62.5,10240.0,61.8615,62.05,61.8615,62.0004,10240.0
2023-07-10 12:25:00,62.54,62.6,62.5,62.58,74588.0,62.0401,62.0996,62.0004,62.0798,74588.0
2023-07-10 12:30:00,62.58,62.63,62.52,62.61,387492.0,62.0798,62.1294,62.0203,62.1096,387492.0
2023-07-10 12:35:00,62.61,62.71,62.53,62.67,434846.0,62.1096,62.2088,62.0302,62.1691,434846.0
2023-07-10 12:40:00,62.66,62.78,62.64,62.75,18937.0,62.1592,62.2782,62.1393,62.2484,18937.0
2023-07-10 12:45:00,62.75,62.83,62.75,62.83,195388.0,62.2484,62.3278,62.2484,62.3278,195388.0
2023-07-10 12:50:00,62.82,62.9,62.79,62.82,29043.0,62.3179,62.3972,62.2881,62.3179,29043.0
2023-07-10 12:55:00,62.82,62.97,62.8,62.92,38839.0,62.3179,62.4667,62.298,62.4171,38839.0
2023-07-10 13:00:00,62.92,63.01,62.9,62.93,40589.0,62.4171,62.5064,62.3972,62.427,40589.0
2023-07-10 13:05:00,62.95,62.98,62.89,62.9,28865.0,62.4468,62.4766,62.3873,62.3972,28865.0
2023-07-10 13:10:00,62.9,62.95,62.85,62.94,50245.0,62.3972,62.4468,62.3476,62.4369,50245.0
2023-07-10 13:15:00,62.94,62.98,62.83,62.88,41876.0,62.4369,62.4766,62.3278,62.3774,41876.0
2023-07-10 13:20:00,62.88,62.94,62.88,62.93,62107.0,62.3774,62.4369,62.3774,62.427,62107.0
2023-07-10 13:25:00,62.93,63.06,62.89,63.06,36200.0,62.427,62.556,62.3873,62.556,36200.0
2023-07-10 13:30:00,63.07,63.17,62.99,62.99,57344.0,62.5659,62.6651,62.4865,62.4865,57344.0
2023-07-10 13:35:00,62.98,63.01,62.89,62.95,87509.0,62.4766,62.5064,62.3873,62.4468,87509.0
2023-07-10 13:40:00,62.94,63.02,62.91,63.02,32870.0,62.4369,62.5163,62.4072,62.5163,32870.0
2023-07-10 13:45:00,63.02,63.06,62.92,62.92,23301.0,62.5163,62.556,62.4171,62.4171,23301.0
2023-07-10 13:50:00,62.92,63.01,62.91,62.92,4496.0,62.4171,62.5064,62.4072,62.4171,4496.0
2023-07-10 13:55:00,62.93,62.97,62.88,62.91,8881.0,62.427,62.4667,62.3774,62.4072,8881.0
2023-07-10 14:00:00,62.94,62.95,62.8,62.8,13544.0,62.4369,62.4468,62.298,62.298,13544.0
2023-07-10 14:05:00,62.81,62.89,62.79,62.86,18046.0,62.308,62.3873,62.2881,62.3576,18046.0
2023-07-10 14:10:00,62.84,63.03,62.84,63.02,14986.0,62.3377,62.5262,62.3377,62.5163,14986.0
2023-07-10 14:15:00,63.02,63.12,63.01,63.09,16316.0,62.5163,62.6155,62.5064,62.5857,16316.0
2023-07-10 14:20:00,63.11,63.22,63.07,63.16,33735.0,62.6056,62.7147,62.5659,62.6552,33735.0
2023-07-10 14:25:00,63.18,63.28,63.18,63.23,47512.0,62.675,62.7742,62.675,62.7246,47512.0
2023-07-10 14:30:00,63.24,63.26,63.11,63.13,12546.0,62.7345,62.7544,62.6056,62.6254,12546.0
2023-07-10 14:35:00,63.15,63.15,63.1,63.1,5603.0,62.6452,62.6452,62.5956,62.5956,5603.0
2023-07-10 14:40:00,63.06,63.12,63.03,63.05,10003.0,62.556,62.6155,62.5262,62.546,10003.0
2023-07-10 14:45:00,63.05,63.09,63.02,63.09,15215.0,62.546,62.5857,62.5163,62.5857,15215.0
2023-07-10 14:50:00,63.08,63.19,63.08,63.19,10000.0,62.5758,62.6849,62.5758,62.6849,10000.0
2023-07-10 14:55:00,63.2,63.26,63.18,63.24,36567.0,62.6948,62.7544,62.675,62.7345,36567.0
2023-07-10 15:00:00,63.25,63.25,63.13,63.17,18160.0,62.7444,62.7444,62.6254,62.6651,18160.0
2023-07-10 15:05:00,63.19,63.2,63.04,63.09,16962.0,62.6849,62.6948,62.5361,62.5857,16962.0
2023-07-10 15:10:00,63.08,63.11,63.04,63.08,9595.0,62.5758,62.6056,62.5361,62.5758,9595.0
2023-07-10 15:15:00,63.08,63.14,63.05,63.1,10580.0,62.5758,62.6353,62.546,62.5956,10580.0
2023-07-10 15:20:00,63.12,63.15,62.99,63.04,107241.0,62.6155,62.6452,62.4865,62.5361,107241.0
2023-07-10 15:25:00,63.04,63.11,63.02,63.09,7592.0,62.5361,62.6056,62.5163,62.5857,7592.0
2023-07-10 15:30:00,63.08,63.1,63.0,63.03,15529.0,62.5758,62.5956,62.4964,62.5262,15529.0
2023-07-10 15:35:00,63.03,63.13,63.01,63.08,16202.0,62.5262,62.6254,62.5064,62.5758,16202.0
2023-07-10 15:40:00,63.1,63.1,62.97,62.98,13494.0,62.5956,62.5956,62.4667,62.4766,13494.0
2023-07-10 15:45:00,62.97,63.01,62.95,62.99,27515.0,62.4667,62.5064,62.4468,62.4865,27515.0
2023-07-10 15:50:00,62.98,63.14,62.92,63.11,792160.0,62.4766,62.6353,62.4171,62.6056,792160.0
2023-07-10 15:55:00,63.1,63.25,63.09,63.25,107362.0,62.5956,62.7444,62.5857,62.7444,107362.0
2023-07-11 09:30:00,63.35,63.45,63.2,63.45,221703.0,62.8436,62.9428,62.6948,62.9428,221703.0
2023-07-11 09:35:00,63.46,63.61,63.46,63.57,118484.0,62.9528,63.1016,62.9528,63.0619,118484.0
2023-07-11 09:40:00,63.58,63.59,62.94,63.1,236450.0,63.0718,63.0817,62.4369,62.5956,236450.0
2023-07-11 09:45:00,63.07,63.16,62.91,62.96,189160.0,62.5659,62.6552,62.4072,62.4568,189160.0
2023-07-11 09:50:00,62.96,63.13,62.91,63.06,81709.0,62.4568,62.6254,62.4072,62.556,81709.0
2023-07-11 09:55:00,63.07,63.08,62.86,63.05,88566.0,62.5659,62.5758,62.3576,62.546,88566.0
2023-07-11 10:00:00,63.06,63.06,62.79,62.79,199220.0,62.556,62.556,62.2881,62.2881,199220.0
2023-07-11 10:05:00,62.8,62.8,62.63,62.78,850834.0,62.298,62.298,62.1294,62.2782,850834.0
2023-07-11 10:10:00,62.79,62.82,62.61,62.67,25626.0,62.2881,62.3179,62.1096,62.1691,25626.0
2023-07-11 10:15:00,62.68,62.93,62.64,62.93,31098.0,62.179,62.427,62.1393,62.427,31098.0
2023-07-11 10:20:00,62.94,63.07,62.94,63.01,23759.0,62.4369,62.5659,62.4369,62.5064,23759.0
2023-07-11 10:25:00,63.01,63.15,62.99,63.11,23092.0,62.5064,62.6452,62.4865,62.6056,23092.0
2023-07-11 10:30:00,63.14,63.24,63.1,63.16,72123.0,62.6353,62.7345,62.5956,62.6552,72123.0
2023-07-11 10:35:00,63.15,63.31,63.14,63.3,58201.0,62.6452,62.804,62.6353,62.794,58201.0
2023-07-11 10:40:00,63.3,63.38,63.22,63.38,518052.0,62.794,62.8734,62.7147,62.8734,518052.0
2023-07-11 10:45:00,63.39,63.44,63.28,63.41,619492.0,62.8833,62.9329,62.7742,62.9032,619492.0
2023-07-11 10:50:00,63.4,63.43,63.22,63.29,97537.0,62.8932,62.923,62.7147,62.7841,97537.0
2023-07-11 10:55:00,63.28,63.38,63.27,63.31,161394.0,62.7742,62.8734,62.7643,62.804,161394.0
2023-07-11 11:00:00,63.33,63.52,63.3,63.5,26474.0,62.8238,63.0123,62.794,62.9924,26474.0
2023-07-11 11:05:00,63.49,63.5,63.24,63.27,51194.0,62.9825,62.9924,62.7345,62.7643,51194.0
2023-07-11 11:10:00,63.29,63.38,63.27,63.32,17146.0,62.7841,62.8734,62.7643,62.8139,17146.0
2023-07-11 11:15:00,63.33,63.36,63.11,63.2,19808.0,62.8238,62.8536,62.6056,62.6948,19808.0
2023-07-11 11:20:00,63.22,63.3,63.19,63.22,15760.0,62.7147,62.794,62.6849,62.7147,15760.0
2023-07-11 11:25:00,63.22,63.23,63.08,63.18,16231.0,62.7147,62.7246,62.5758,62.675,16231.0
2023-07-11 11:30:00,63.18,63.2,63.11,63.13,9592.0,62.675,62.6948,62.6056,62.6254,9592.0
2023-07-11 11:35:00,63.15,63.2,63.11,63.19,16632.0,62.6452,62.6948,62.6056,62.6849,16632.0
2023-07-11 11:40:00,63.18,63.19,63.05,63.09,14028.0,62.675,62.6849,62.546,62.5857,14028.0
2023-07-11 11:45:00,63.09,63.27,63.06,63.27,20260.0,62.5857,62.7643,62.556,62.7643,20260.0
2023-07-11 11:50:00,63.26,63.42,63.24,63.42,19458.0,62.7544,62.9131,62.7345,62.9131,19458.0
2023-07-11 11:55:00,63.43,63.64,63.39,63.64,61699.0,62.923,63.1313,62.8833,63.1313,61699.0
2023-07-11 12:00:00,63.65,63.75,63.64,63.7,69366.0,63.1412,63.2404,63.1313,63.1908,69366.0
2023-07-11 12:05:00,63.71,63.72,63.55,63.56,37773.0,63.2008,63.2107,63.042,63.052,37773.0
2023-07-11 12:10:00,63.55,63.59,63.53,63.57,8464.0,63.042,63.0817,63.0222,63.0619,8464.0
2023-07-11 12:15:00,63.57,63.59,63.43,63.49,13676.0,63.0619,63.0817,62.923,62.9825,13676.0
2023-07-11 12:20:00,63.49,63.56,63.49,63.54,20838.0,62.9825,63.052,62.9825,63.0321,20838.0
2023-07-11 12:25:00,63.54,63.54,63.19,63.28,31826.0,63.0321,63.0321,62.6849,62.7742,31826.0
2023-07-11 12:30:00,63.31,63.39,63.27,63.34,11986.0,62.804,62.8833,62.7643,62.8337,11986.0
2023-07-11 12:35:00,63.35,63.45,63.35,63.36,8965.0,62.8436,62.9428,62.8436,62.8536,8965.0
2023-07-11 12:40:00,63.39,63.41,63.33,63.34,5439.0,62.8833,62.9032,62.8238,62.8337,5439.0
2023-07-11 12:45:00,63.35,63.4,63.32,63.4,5274.0,62.8436,62.8932,62.8139,62.8932,5274.0
2023-07-11 12:50:00,63.42,63.51,63.38,63.49,10216.0,62.9131,63.0024,62.8734,62.9825,10216.0
2023-07-11 12:55:00,63.47,63.47,63.4,63.47,8791.0,62.9627,62.9627,62.8932,62.9627,8791.0
2023-07-11 13:00:00,63.46,63.54,63.46,63.51,10900.0,62.9528,63.0321,62.9528,63.0024,10900.0
2023-07-11 13:05:00,63.53,63.53,63.4,63.41,18739.0,63.0222,63.0222,62.8932,62.9032,18739.0
2023-07-11 13:10:00,63.43,63.43,63.26,63.35,19852.0,62.923,62.923,62.7544,62.8436,19852.0
2023-07-11 13:15:00,63.35,63.36,63.26,63.29,3495.0,62.8436,62.8536,62.7544,62.7841,3495.0
2023-07-11 13:20:00,63.31,63.33,63.22,63.26,8989.0,62.804,62.8238,62.7147,62.7544,8989.0
2023-07-11 13:25:00,63.28,63.32,63.27,63.32,4726.0,62.7742,62.8139,62.7643,62.8139,4726.0
2023-07-11 13:30:00,63.33,63.34,63.3,63.32,10365.0,62.8238,62.8337,62.794,62.8139,10365.0
2023-07-11 13:35:00,63.33,63.4,63.32,63.38,4653.0,62.8238,62.8932,62.8139,62.8734,4653.0
2023-07-11 13:40:00,63.36,63.36,63.27,63.3,2077.0,62.8536,62.8536,62.7643,62.794,2077.0
2023-07-11 13:45:00,63.28,63.28,63.15,63.28,22270.0,62.7742,62.7742,62.6452,62.7742,22270.0
2023-07-11 13:50:00,63.3,63.31,63.26,63.29,6897.0,62.794,62.804,62.7544,62.7841,6897.0
2023-07-11 13:55:00,63.28,63.39,63.27,63.37,6821.0,62.7742,62.8833,62.7643,62.8635,6821.0
2023-07-11 14:00:00,63.37,63.4,63.33,63.38,9857.0,62.8635,62.8932,62.8238,62.8734,9857.0
2023-07-11 14:05:00,63.34,63.38,63.34,63.35,18069.0,62.8337,62.8734,62.8337,62.8436,18069.0
2023-07-11 14:10:00,63.34,63.35,63.2,63.25,15113.0,62.8337,62.8436,62.6948,62.7444,15113.0
2023-07-11 14:15:00,63.23,63.24,63.16,63.17,7824.0,62.7246,62.7345,62.6552,62.6651,7824.0
2023-07-11 14:20:00,63.13,63.16,63.05,63.07,38938.0,62.6254,62.6552,62.546,62.5659,38938.0
2023-07-11 14:25:00,63.08,63.17,63.04,63.16,21727.0,62.5758,62.6651,62.5361,62.6552,21727.0
2023-07-11 14:30:00,63.15,63.18,63.06,63.09,10515.0,62.6452,62.675,62.556,62.5857,10515.0
2023-07-11 14:35:00,63.06,63.15,62.99,63.14,11151.0,62.556,62.6452,62.4865,62.6353,11151.0
2023-07-11 14:40:00,63.15,63.24,63.15,63.24,6100.0,62.6452,62.7345,62.6452,62.7345,6100.0
2023-07-11 14:45:00,63.24,63.28,63.22,63.26,8303.0,62.7345,62.7742,62.7147,62.7544,8303.0
2023-07-11 14:50:00,63.28,63.38,63.27,63.38,8087.0,62.7742,62.8734,62.7643,62.8734,8087.0
2023-07-11 14:55:00,63.33,63.46,63.32,63.43,27668.0,62.8238,62.9528,62.8139,62.923,27668.0
2023-07-11 15:00:00,63.41,63.45,63.39,63.44,4050.0,62.9032,62.9428,62.8833,62.9329,4050.0
2023-07-11 15:05:00,63.44,63.44,63.32,63.37,14027.0,62.9329,62.9329,62.8139,62.8635,14027.0
2023-07-11 15:10:00,63.36,63.39,63.36,63.36,8278.0,62.8536,62.8833,62.8536,62.8536,8278.0
2023-07-11 15:15:00,63.36,63.51,63.35,63.5,169092.0,62.8536,63.0024,62.8436,62.9924,169092.0
2023-07-11 15:20:00,63.5,63.53,63.4,63.47,25778.0,62.9924,63.0222,62.8932,62.9627,25778.0
2023-07-11 15:25:00,63.47,63.5,63.44,63.48,25701.0,62.9627,62.9924,62.9329,62.9726,25701.0
2023-07-11 15:30:00,63.49,63.49,63.38,63.41,28685.0,62.9825,62.9825,62.8734,62.9032,28685.0
2023-07-11 15:35:00,63.37,63.5,63.37,63.48,27165.0,62.8635,62.9924,62.8635,62.9726,27165.0
2023-07-11 15:40:00,63.48,63.64,63.47,63.62,63483.0,62.9726,63.1313,62.9627,63.1115,63483.0
2023-07-11 15:45:00,63.63,63.94,63.63,63.93,111987.0,63.1214,63.4289,63.1214,63.419,111987.0
2023-07-11 15:50:00,63.94,63.98,63.76,63.76,89724.0,63.4289,63.4686,63.2504,63.2504,89724.0
2023-07-11 15:55:00,63.75,63.91,63.71,63.83,78617.0,63.2404,63.3992,63.2008,63.3198,78617.0
2023-07-12 09:30:00,65.25,65.38,65.14,65.28,257052.0,64.7284,64.8574,64.6193,64.7582,257052.0
2023-07-12 09:35:00,65.3,65.41,65.15,65.18,186438.0,64.778,64.8872,64.6292,64.659,186438.0
2023-07-12 09:40:00,65.2,65.3,65.09,65.26,69929.0,64.6788,64.778,64.5697,64.7384,69929.0
2023-07-12 09:45:00,65.28,65.53,65.23,65.43,102200.0,64.7582,65.0062,64.7086,64.907,102200.0
2023-07-12 09:50:00,65.43,65.55,65.29,65.51,67767.0,64.907,65.0261,64.7681,64.9864,67767.0
2023-07-12 09:55:00,65.52,65.59,65.43,65.53,44536.0,64.9963,65.0657,64.907,65.0062,44536.0
2023-07-12 10:00:00,65.54,65.6,65.47,65.54,65278.0,65.0161,65.0757,64.9467,65.0161,65278.0
2023-07-12 10:05:00,65.55,65.74,65.48,65.73,68921.0,65.0261,65.2145,64.9566,65.2046,68921.0
2023-07-12 10:10:00,65.73,65.76,65.63,65.74,41988.0,65.2046,65.2344,65.1054,65.2145,41988.0
2023-07-12 10:15:00,65.73,65.87,65.7,65.87,61538.0,65.2046,65.3435,65.1749,65.3435,61538.0
2023-07-12 10:20:00,65.87,65.91,65.8,65.81,60134.0,65.3435,65.3832,65.2741,65.284,60134.0
2023-07-12 10:25:00,65.8,65.8,65.69,65.76,35856.0,65.2741,65.2741,65.1649,65.2344,35856.0
2023-07-12 10:30:00,65.75,65.85,65.65,65.69,34434.0,65.2245,65.3237,65.1253,65.1649,34434.0
2023-07-12 10:35:00,65.65,65.77,65.62,65.77,54717.0,65.1253,65.2443,65.0955,65.2443,54717.0
2023-07-12 10:40:00,65.77,65.87,65.72,65.81,47580.0,65.2443,65.3435,65.1947,65.284,47580.0
2023-07-12 10:45:00,65.81,65.85,65.75,65.76,45576.0,65.284,65.3237,65.2245,65.2344,45576.0
2023-07-12 10:50:00,65.77,65.82,65.59,65.61,43062.0,65.2443,65.2939,65.0657,65.0856,43062.0
2023-07-12 10:55:00,65.62,65.63,65.42,65.5,51047.0,65.0955,65.1054,64.8971,64.9764,51047.0
2023-07-12 11:00:00,65.49,65.54,65.44,65.47,41104.0,64.9665,65.0161,64.9169,64.9467,41104.0
2023-07-12 11:05:00,65.45,65.45,65.37,65.41,78274.0,64.9268,64.9268,64.8475,64.8872,78274.0
2023-07-12 11:10:00,65.42,65.53,65.4,65.48,29728.0,64.8971,65.0062,64.8772,64.9566,29728.0
2023-07-12 11:15:00,65.49,65.65,65.48,65.64,42512.0,64.9665,65.1253,64.9566,65.1153,42512.0
2023-07-12 11:20:00,65.63,65.63,65.55,65.56,20059.0,65.1054,65.1054,65.0261,65.036,20059.0
2023-07-12 11:25:00,65.52,65.54,65.4,65.41,19756.0,64.9963,65.0161,64.8772,64.8872,19756.0
2023-07-12 11:30:00,65.41,65.49,65.31,65.34,39427.0,64.8872,64.9665,64.788,64.8177,39427.0
2023-07-12 11:35:00,65.35,65.36,65.06,65.09,37605.0,64.8276,64.8376,64.54,64.5697,37605.0
2023-07-12 11:40:00,65.09,65.09,64.74,64.83,306745.0,64.5697,64.5697,64.2225,64.3118,306745.0
2023-07-12 11:45:00,64.82,64.98,64.66,64.94,183893.0,64.3019,64.4606,64.1432,64.4209,183893.0
2023-07-12 11:50:00,64.93,64.94,64.6,64.8,145418.0,64.411,64.4209,64.0836,64.282,145418.0
2023-07-12 11:55:00,64.79,64.81,64.56,64.69,142855.0,64.2721,64.292,64.044,64.1729,142855.0
2023-07-12 12:00:00,64.68,64.85,64.62,64.73,92081.0,64.163,64.3316,64.1035,64.2126,92081.0
2023-07-12 12:05:00,64.72,64.81,64.67,64.76,17702.0,64.2027,64.292,64.1531,64.2424,17702.0
2023-07-12 12:10:00,64.77,64.98,64.72,64.88,47373.0,64.2523,64.4606,64.2027,64.3614,47373.0
2023-07-12 12:15:00,64.9,64.91,64.74,64.85,55785.0,64.3812,64.3912,64.2225,64.3316,55785.0
2023-07-12 12:20:00,64.86,64.93,64.83,64.92,34544.0,64.3416,64.411,64.3118,64.4011,34544.0
2023-07-12 12:25:00,64.93,64.97,64.82,64.92,55489.0,64.411,64.4507,64.3019,64.4011,55489.0
2023-07-12 12:30:00,64.94,65.09,64.91,65.09,74797.0,64.4209,64.5697,64.3912,64.5697,74797.0
2023-07-12 12:35:00,65.08,65.17,65.0,65.16,65359.0,64.5598,64.6491,64.4804,64.6392,65359.0
2023-07-12 12:40:00,65.14,65.17,65.0,65.08,52022.0,64.6193,64.6491,64.4804,64.5598,52022.0
2023-07-12 12:45:00,65.08,65.3,65.04,65.27,63699.0,64.5598,64.778,64.5201,64.7483,63699.0
2023-07-12 12:50:00,65.28,65.29,65.19,65.2,34057.0,64.7582,64.7681,64.6689,64.6788,34057.0
2023-07-12 12:55:00,65.19,65.23,65.1,65.13,37828.0,64.6689,64.7086,64.5796,64.6094,37828.0
2023-07-12 13:00:00,65.16,65.25,65.12,65.19,29889.0,64.6392,64.7284,64.5995,64.6689,29889.0
2023-07-12 13:05:00,65.19,65.21,65.08,65.12,23402.0,64.6689,64.6888,64.5598,64.5995,23402.0
2023-07-12 13:10:00,65.11,65.21,65.05,65.18,37197.0,64.5896,64.6888,64.53,64.659,37197.0
2023-07-12 13:15:00,65.22,65.31,65.21,65.27,39751.0,64.6987,64.788,64.6888,64.7483,39751.0
2023-07-12 13:20:00,65.29,65.37,65.28,65.3,32287.0,64.7681,64.8475,64.7582,64.778,32287.0
2023-07-12 13:25:00,65.3,65.38,65.28,65.37,24028.0,64.778,64.8574,64.7582,64.8475,24028.0
2023-07-12 13:30:00,65.33,65.46,65.33,65.44,91275.0,64.8078,64.9368,64.8078,64.9169,91275.0
2023-07-12 13:35:00,65.45,65.5,65.41,65.49,39742.0,64.9268,64.9764,64.8872,64.9665,39742.0
2023-07-12 13:40:00,65.5,65.53,65.47,65.52,17464.0,64.9764,65.0062,64.9467,64.9963,17464.0
2023-07-12 13:45:00,65.51,65.53,65.41,65.48,31615.0,64.9864,65.0062,64.8872,64.9566,31615.0
2023-07-12 13:50:00,65.48,65.53,65.46,65.5,20831.0,64.9566,65.0062,64.9368,64.9764,20831.0
2023-07-12 13:55:00,65.49,65.52,65.44,65.48,17384.0,64.9665,64.9963,64.9169,64.9566,17384.0
2023-07-12 14:00:00,65.49,65.49,65.37,65.44,48676.0,64.9665,64.9665,64.8475,64.9169,48676.0
2023-07-12 14:05:00,65.44,65.53,65.42,65.51,23394.0,64.9169,65.0062,64.8971,64.9864,23394.0
2023-07-12 14:10:00,65.51,65.6,65.47,65.59,21803.0,64.9864,65.0757,64.9467,65.0657,21803.0
2023-07-12 14:15:00,65.59,65.62,65.56,65.57,34151.0,65.0657,65.0955,65.036,65.0459,34151.0
2023-07-12 14:20:00,65.57,65.6,65.53,65.58,18562.0,65.0459,65.0757,65.0062,65.0558,18562.0
2023-07-12 14:25:00,65.58,65.64,65.57,65.63,34149.0,65.0558,65.1153,65.0459,65.1054,34149.0
2023-07-12 14:30:00,65.61,65.63,65.57,65.61,9020.0,65.0856,65.1054,65.0459,65.0856,9020.0
2023-07-12 14:35:00,65.62,65.66,65.59,65.62,39926.0,65.0955,65.1352,65.0657,65.0955,39926.0
2023-07-12 14:40:00,65.61,65.61,65.48,65.56,15799.0,65.0856,65.0856,64.9566,65.036,15799.0
2023-07-12 14:45:00,65.55,65.56,65.4,65.47,25506.0,65.0261,65.036,64.8772,64.9467,25506.0
2023-07-12 14:50:00,65.46,65.47,65.37,65.45,28193.0,64.9368,64.9467,64.8475,64.9268,28193.0
2023-07-12 14:55:00,65.44,65.48,65.43,65.46,14360.0,64.9169,64.9566,64.907,64.9368,14360.0
2023-07-12 15:00:00,65.45,65.48,65.41,65.48,11782.0,64.9268,64.9566,64.8872,64.9566,11782.0
2023-07-12 15:05:00,65.47,65.54,65.4,65.5,18872.0,64.9467,65.0161,64.8772,64.9764,18872.0
2023-07-12 15:10:00,65.5,65.56,65.46,65.56,26421.0,64.9764,65.036,64.9368,65.036,26421.0
2023-07-12 15:15:00,65.56,65.61,65.49,65.5,20955.0,65.036,65.0856,64.9665,64.9764,20955.0
2023-07-12 15:20:00,65.46,65.47,65.25,65.32,53892.0,64.9368,64.9467,64.7284,64.7979,53892.0
2023-07-12 15:25:00,65.3,65.37,65.19,65.34,117306.0,64.778,64.8475,64.6689,64.8177,117306.0
2023-07-12 15:30:00,65.36,65.49,65.32,65.49,19850.0,64.8376,64.9665,64.7979,64.9665,19850.0
2023-07-12 15:35:00,65.49,65.55,65.47,65.51,27101.0,64.9665,65.0261,64.9467,64.9864,27101.0
2023-07-12 15:40:00,65.52,65.56,65.47,65.52,13174.0,64.9963,65.036,64.9467,64.9963,13174.0
2023-07-12 15:45:00,65.51,65.56,65.44,65.48,26182.0,64.9864,65.036,64.9169,64.9566,26182.0
2023-07-12 15:50:00,65.47,65.49,65.36,65.48,95412.0,64.9467,64.9665,64.8376,64.9566,95412.0
2023-07-12 15:55:00,65.47,65.47,65.32,65.44,630884.0,64.9467,64.9467,64.7979,64.9169,630884.0
2023-07-13 09:30:00,66.53,66.7,66.33,66.64,151568.0,65.9982,66.1669,65.7998,66.1073,151568.0
2023-07-13 09:35:00,66.65,66.84,66.65,66.74,110913.0,66.1173,66.3057,66.1173,66.2065,110913.0
2023-07-13 09:40:00,66.73,66.86,66.72,66.74,105896.0,66.1966,66.3256,66.1867,66.2065,105896.0
2023-07-13 09:45:00,66.78,66.82,66.69,66.75,39683.0,66.2462,66.2859,66.1569,66.2165,39683.0
2023-07-13 09:50:00,66.76,66.9,66.75,66.89,56256.0,66.2264,66.3653,66.2165,66.3553,56256.0
2023-07-13 09:55:00,66.89,66.9,66.69,66.78,40973.0,66.3553,66.3653,66.1569,66.2462,40973.0
2023-07-13 10:00:00,66.78,66.82,66.65,66.65,45317.0,66.2462,66.2859,66.1173,66.1173,45317.0
2023-07-13 10:05:00,66.66,66.72,66.52,66.71,39178.0,66.1272,66.1867,65.9883,66.1768,39178.0
2023-07-13 10:10:00,66.72,66.79,66.6,66.62,60412.0,66.1867,66.2561,66.0677,66.0875,60412.0
2023-07-13 10:15:00,66.66,66.69,66.58,66.6,16316.0,66.1272,66.1569,66.0478,66.0677,16316.0
2023-07-13 10:20:00,66.62,66.68,66.5,66.63,39885.0,66.0875,66.147,65.9685,66.0974,39885.0
2023-07-13 10:25:00,66.62,66.62,66.38,66.38,35999.0,66.0875,66.0875,65.8494,65.8494,35999.0
2023-07-13 10:30:00,66.4,66.57,66.39,66.54,31980.0,65.8693,66.0379,65.8593,66.0081,31980.0
2023-07-13 10:35:00,66.54,66.64,66.5,66.64,80128.0,66.0081,66.1073,65.9685,66.1073,80128.0
2023-07-13 10:40:00,66.65,66.72,66.63,66.72,30343.0,66.1173,66.1867,66.0974,66.1867,30343.0
2023-07-13 10:45:00,66.74,66.8,66.59,66.69,35673.0,66.2065,66.2661,66.0577,66.1569,35673.0
2023-07-13 10:50:00,66.68,66.75,66.66,66.74,34326.0,66.147,66.2165,66.1272,66.2065,34326.0
2023-07-13 10:55:00,66.74,66.81,66.72,66.79,15895.0,66.2065,66.276,66.1867,66.2561,15895.0
2023-07-13 11:00:00,66.8,66.88,66.78,66.86,41849.0,66.2661,66.3454,66.2462,66.3256,41849.0
2023-07-13 11:05:00,66.87,66.89,66.8,66.84,50010.0,66.3355,66.3553,66.2661,66.3057,50010.0
2023-07-13 11:10:00,66.83,66.83,66.62,66.63,20631.0,66.2958,66.2958,66.0875,66.0974,20631.0
2023-07-13 11:15:00,66.62,66.69,66.58,66.69,40814.0,66.0875,66.1569,66.0478,66.1569,40814.0
2023-07-13 11:20:00,66.69,66.78,66.61,66.78,26297.0,66.1569,66.2462,66.0776,66.2462,26297.0
2023-07-13 11:25:00,66.78,66.78,66.7,66.71,7862.0,66.2462,66.2462,66.1669,66.1768,7862.0
2023-07-13 11:30:00,66.69,66.71,66.67,66.68,8691.0,66.1569,66.1768,66.1371,66.147,8691.0
2023-07-13 11:35:00,66.67,66.84,66.67,66.81,15097.0,66.1371,66.3057,66.1371,66.276,15097.0
2023-07-13 11:40:00,66.84,66.92,66.83,66.89,25218.0,66.3057,66.3851,66.2958,66.3553,25218.0
2023-07-13 11:45:00,66.9,66.92,66.83,66.87,7378.0,66.3653,66.3851,66.2958,66.3355,7378.0
2023-07-13 11:50:00,66.87,66.92,66.87,66.9,10795.0,66.3355,66.3851,66.3355,66.3653,10795.0
2023-07-13 11:55:00,66.9,67.0,66.9,66.98,31306.0,66.3653,66.4645,66.3653,66.4446,31306.0
2023-07-13 12:00:00,66.98,67.04,66.93,67.03,19372.0,66.4446,66.5041,66.395,66.4942,19372.0
2023-07-13 12:05:00,67.03,67.06,67.0,67.02,19962.0,66.4942,66.524,66.4645,66.4843,19962.0
2023-07-13 12:10:00,67.03,67.05,66.99,67.02,12094.0,66.4942,66.5141,66.4545,66.4843,12094.0
2023-07-13 12:15:00,67.03,67.08,67.02,67.03,18175.0,66.4942,66.5438,66.4843,66.4942,18175.0
2023-07-13 12:20:00,67.01,67.2,66.98,67.11,65519.0,66.4744,66.6629,66.4446,66.5736,65519.0
2023-07-13 12:25:00,67.11,67.14,67.08,67.12,45063.0,66.5736,66.6033,66.5438,66.5835,45063.0
2023-07-13 12:30:00,67.1,67.24,67.08,67.12,94036.0,66.5637,66.7025,66.5438,66.5835,94036.0
2023-07-13 12:35:00,67.11,67.15,67.06,67.14,7814.0,66.5736,66.6133,66.524,66.6033,7814.0
2023-07-13 12:40:00,67.13,67.15,67.07,67.13,15904.0,66.5934,66.6133,66.5339,66.5934,15904.0
2023-07-13 12:45:00,67.12,67.12,67.07,67.09,7190.0,66.5835,66.5835,66.5339,66.5537,7190.0
2023-07-13 12:50:00,67.08,67.18,67.07,67.17,5800.0,66.5438,66.643,66.5339,66.6331,5800.0
2023-07-13 12:55:00,67.18,67.18,67.11,67.15,7874.0,66.643,66.643,66.5736,66.6133,7874.0
2023-07-13 13:00:00,67.15,67.15,67.09,67.14,11627.0,66.6133,66.6133,66.5537,66.6033,11627.0
2023-07-13 13:05:00,67.13,67.17,67.04,67.07,22886.0,66.5934,66.6331,66.5041,66.5339,22886.0
2023-07-13 13:10:00,67.05,67.14,67.03,67.14,14139.0,66.5141,66.6033,66.4942,66.6033,14139.0
2023-07-13 13:15:00,67.13,67.15,67.11,67.15,7646.0,66.5934,66.6133,66.5736,66.6133,7646.0
2023-07-13 13:20:00,67.16,67.2,67.13,67.19,9412.0,66.6232,66.6629,66.5934,66.6529,9412.0
2023-07-13 13:25:00,67.19,67.26,67.18,67.23,22528.0,66.6529,66.7224,66.643,66.6926,22528.0
2023-07-13 13:30:00,67.24,67.27,67.22,67.26,12734.0,66.7025,66.7323,66.6827,66.7224,12734.0
2023-07-13 13:35:00,67.27,67.31,67.25,67.31,12451.0,66.7323,66.772,66.7125,66.772,12451.0
2023-07-13 13:40:00,67.29,67.32,67.27,67.28,10413.0,66.7521,66.7819,66.7323,66.7422,10413.0
2023-07-13 13:45:00,67.27,67.29,67.24,67.26,9249.0,66.7323,66.7521,66.7025,66.7224,9249.0
2023-07-13 13:50:00,67.25,67.25,67.19,67.22,25939.0,66.7125,66.7125,66.6529,66.6827,25939.0
2023-07-13 13:55:00,67.22,67.25,67.17,67.22,9003.0,66.6827,66.7125,66.6331,66.6827,9003.0
2023-07-13 14:00:00,67.22,67.23,67.2,67.21,26290.0,66.6827,66.6926,66.6629,66.6728,26290.0
2023-07-13 14:05:00,67.22,67.35,67.22,67.33,27077.0,66.6827,66.8117,66.6827,66.7918,27077.0
2023-07-13 14:10:00,67.33,67.4,67.32,67.39,42424.0,66.7918,66.8613,66.7819,66.8513,42424.0
2023-07-13 14:15:00,67.4,67.44,67.35,67.38,31219.0,66.8613,66.9009,66.8117,66.8414,31219.0
2023-07-13 14:20:00,67.39,67.42,67.37,67.41,21329.0,66.8513,66.8811,66.8315,66.8712,21329.0
2023-07-13 14:25:00,67.36,67.36,67.26,67.29,22335.0,66.8216,66.8216,66.7224,66.7521,22335.0
2023-07-13 14:30:00,67.29,67.32,67.25,67.31,26035.0,66.7521,66.7819,66.7125,66.772,26035.0
2023-07-13 14:35:00,67.31,67.36,67.31,67.33,6033.0,66.772,66.8216,66.772,66.7918,6033.0
2023-07-13 14:40:00,67.33,67.37,67.29,67.33,10397.0,66.7918,66.8315,66.7521,66.7918,10397.0
2023-07-13 14:45:00,67.33,67.42,67.33,67.4,14168.0,66.7918,66.8811,66.7918,66.8613,14168.0
2023-07-13 14:50:00,67.39,67.43,67.37,67.38,8107.0,66.8513,66.891,66.8315,66.8414,8107.0
2023-07-13 14:55:00,67.37,67.41,67.36,67.4,9026.0,66.8315,66.8712,66.8216,66.8613,9026.0
2023-07-13 15:00:00,67.42,67.54,67.38,67.52,49270.0,66.8811,67.0001,66.8414,66.9803,49270.0
2023-07-13 15:05:00,67.52,67.55,67.49,67.53,21594.0,66.9803,67.0101,66.9505,66.9902,21594.0
2023-07-13 15:10:00,67.54,67.69,67.53,67.67,37329.0,67.0001,67.1489,66.9902,67.1291,37329.0
2023-07-13 15:15:00,67.66,67.69,67.57,67.62,43791.0,67.1192,67.1489,67.0299,67.0795,43791.0
2023-07-13 15:20:00,67.64,67.71,67.63,67.65,23942.0,67.0993,67.1688,67.0894,67.1093,23942.0
2023-07-13 15:25:00,67.65,67.74,67.63,67.71,28921.0,67.1093,67.1985,67.0894,67.1688,28921.0
2023-07-13 15:30:00,67.7,67.75,67.63,67.67,35737.0,67.1589,67.2085,67.0894,67.1291,35737.0
2023-07-13 15:35:00,67.66,67.78,67.65,67.77,27696.0,67.1192,67.2382,67.1093,67.2283,27696.0
2023-07-13 15:40:00,67.75,67.9,67.74,67.9,41021.0,67.2085,67.3573,67.1985,67.3573,41021.0
2023-07-13 15:45:00,67.9,67.92,67.76,67.78,62513.0,67.3573,67.3771,67.2184,67.2382,62513.0
2023-07-13 15:50:00,67.78,67.86,67.68,67.76,57627.0,67.2382,67.3176,67.139,67.2184,57627.0
2023-07-13 15:55:00,67.76,67.76,67.61,67.63,155001.0,67.2184,67.2184,67.0696,67.0894,155001.0
2023-07-14 09:30:00,67.76,68.17,67.76,68.1,235184.0,67.2184,67.6251,67.2184,67.5557,235184.0
2023-07-14 09:35:00,68.12,68.39,68.06,68.33,81518.0,67.5755,67.8433,67.516,67.7838,81518.0
2023-07-14 09:40:00,68.38,68.47,68.15,68.16,106156.0,67.8334,67.9227,67.6053,67.6152,106156.0
2023-07-14 09:45:00,68.19,68.37,68.13,68.34,65414.0,67.6449,67.8235,67.5854,67.7937,65414.0
2023-07-14 09:50:00,68.36,68.53,68.35,68.5,116981.0,67.8136,67.9822,67.8037,67.9525,116981.0
2023-07-14 09:55:00,68.5,68.53,68.38,68.5,27261.0,67.9525,67.9822,67.8334,67.9525,27261.0
2023-07-14 10:00:00,68.47,68.61,68.21,68.46,110967.0,67.9227,68.0616,67.6648,67.9128,110967.0
2023-07-14 10:05:00,68.48,68.56,68.36,68.55,57710.0,67.9326,68.012,67.8136,68.0021,57710.0
2023-07-14 10:10:00,68.56,68.75,68.56,68.73,66318.0,68.012,68.2005,68.012,68.1806,66318.0
2023-07-14 10:15:00,68.73,68.89,68.72,68.87,49654.0,68.1806,68.3394,68.1707,68.3195,49654.0
2023-07-14 10:20:00,68.87,68.93,68.76,68.81,44372.0,68.3195,68.379,68.2104,68.26,44372.0
2023-07-14 10:25:00,68.79,68.79,68.6,68.6,31839.0,68.2402,68.2402,68.0517,68.0517,31839.0
2023-07-14 10:30:00,68.6,68.77,68.53,68.65,50487.0,68.0517,68.2203,67.9822,68.1013,50487.0
2023-07-14 10:35:00,68.66,68.66,68.28,68.51,75610.0,68.1112,68.1112,67.7342,67.9624,75610.0
2023-07-14 10:40:00,68.51,68.53,68.37,68.41,42520.0,67.9624,67.9822,67.8235,67.8632,42520.0
2023-07-14 10:45:00,68.4,68.43,68.1,68.12,223251.0,67.8533,67.883,67.5557,67.5755,223251.0
2023-07-14 10:50:00,68.12,68.33,68.04,68.31,135227.0,67.5755,67.7838,67.4961,67.764,135227.0
2023-07-14 10:55:00,68.31,68.43,68.27,68.32,67902.0,67.764,67.883,67.7243,67.7739,67902.0
2023-07-14 11:00:00,68.33,68.52,68.29,68.49,53620.0,67.7838,67.9723,67.7441,67.9426,53620.0
2023-07-14 11:05:00,68.48,68.51,68.29,68.36,31157.0,67.9326,67.9624,67.7441,67.8136,31157.0
2023-07-14 11:10:00,68.35,68.51,68.35,68.39,21364.0,67.8037,67.9624,67.8037,67.8433,21364.0
2023-07-14 11:15:00,68.37,68.54,68.34,68.53,28242.0,67.8235,67.9922,67.7937,67.9822,28242.0
2023-07-14 11:20:00,68.52,68.63,68.49,68.59,25743.0,67.9723,68.0814,67.9426,68.0418,25743.0
2023-07-14 11:25:00,68.59,68.6,68.41,68.47,29876.0,68.0418,68.0517,67.8632,67.9227,29876.0
2023-07-14 11:30:00,68.51,68.63,68.51,68.59,48107.0,67.9624,68.0814,67.9624,68.0418,48107.0
2023-07-14 11:35:00,68.59,68.71,68.59,68.67,57933.0,68.0418,68.1608,68.0418,68.1211,57933.0
2023-07-14 11:40:00,68.66,68.66,68.49,68.53,18962.0,68.1112,68.1112,67.9426,67.9822,18962.0
2023-07-14 11:45:00,68.51,68.55,68.48,68.51,8433.0,67.9624,68.0021,67.9326,67.9624,8433.0
2023-07-14 11:50:00,68.51,68.59,68.48,68.55,7119.0,67.9624,68.0418,67.9326,68.0021,7119.0
2023-07-14 11:55:00,68.53,68.58,68.51,68.57,12798.0,67.9822,68.0318,67.9624,68.0219,12798.0
2023-07-14 12:00:00,68.59,68.59,68.41,68.44,11461.0,68.0418,68.0418,67.8632,67.893,11461.0
2023-07-14 12:05:00,68.4,68.41,68.31,68.39,20604.0,67.8533,67.8632,67.764,67.8433,20604.0
2023-07-14 12:10:00,68.37,68.43,68.29,68.29,16360.0,67.8235,67.883,67.7441,67.7441,16360.0
2023-07-14 12:15:00,68.28,68.37,68.24,68.26,13328.0,67.7342,67.8235,67.6945,67.7144,13328.0
2023-07-14 12:20:00,68.22,68.35,68.16,68.16,16427.0,67.6747,67.8037,67.6152,67.6152,16427.0
2023-07-14 12:25:00,68.14,68.24,68.13,68.22,19075.0,67.5953,67.6945,67.5854,67.6747,19075.0
2023-07-14 12:30:00,68.21,68.31,68.14,68.3,31265.0,67.6648,67.764,67.5953,67.7541,31265.0
2023-07-14 12:35:00,68.29,68.35,68.29,68.33,19849.0,67.7441,67.8037,67.7441,67.7838,19849.0
2023-07-14 12:40:00,68.31,68.37,68.25,68.31,12588.0,67.764,67.8235,67.7045,67.764,12588.0
2023-07-14 12:45:00,68.32,68.32,68.06,68.24,34861.0,67.7739,67.7739,67.516,67.6945,34861.0
2023-07-14 12:50:00,68.24,68.26,68.14,68.15,10524.0,67.6945,67.7144,67.5953,67.6053,10524.0
2023-07-14 12:55:00,68.13,68.13,68.06,68.13,10527.0,67.5854,67.5854,67.516,67.5854,10527.0
2023-07-14 13:00:00,68.14,68.15,67.88,67.92,36517.0,67.5953,67.6053,67.3374,67.3771,36517.0
2023-07-14 13:05:00,67.91,67.91,67.79,67.88,43319.0,67.3672,67.3672,67.2481,67.3374,43319.0
2023-07-14 13:10:00,67.89,68.02,67.81,68.01,26307.0,67.3473,67.4763,67.268,67.4664,26307.0
2023-07-14 13:15:00,68.02,68.07,67.9,67.9,15337.0,67.4763,67.5259,67.3573,67.3573,15337.0
2023-07-14 13:20:00,67.92,67.99,67.85,67.97,24546.0,67.3771,67.4465,67.3077,67.4267,24546.0
2023-07-14 13:25:00,67.96,68.03,67.92,68.03,79060.0,67.4168,67.4862,67.3771,67.4862,79060.0
2023-07-14 13:30:00,68.03,68.08,67.99,68.05,14015.0,67.4862,67.5358,67.4465,67.5061,14015.0
2023-07-14 13:35:00,68.09,68.12,68.03,68.11,9103.0,67.5457,67.5755,67.4862,67.5656,9103.0
2023-07-14 13:40:00,68.13,68.13,68.0,68.0,14496.0,67.5854,67.5854,67.4565,67.4565,14496.0
2023-07-14 13:45:00,68.0,68.12,68.0,68.12,7925.0,67.4565,67.5755,67.4565,67.5755,7925.0
2023-07-14 13:50:00,68.11,68.11,68.04,68.07,7531.0,67.5656,67.5656,67.4961,67.5259,7531.0
2023-07-14 13:55:00,68.05,68.06,67.91,67.93,12122.0,67.5061,67.516,67.3672,67.387,12122.0
2023-07-14 14:00:00,67.93,68.08,67.93,68.06,6548.0,67.387,67.5358,67.387,67.516,6548.0
2023-07-14 14:05:00,68.06,68.12,68.03,68.08,6580.0,67.516,67.5755,67.4862,67.5358,6580.0
2023-07-14 14:10:00,68.08,68.1,68.03,68.09,7915.0,67.5358,67.5557,67.4862,67.5457,7915.0
2023-07-14 14:15:00,68.09,68.1,68.01,68.04,4679.0,67.5457,67.5557,67.4664,67.4961,4679.0
2023-07-14 14:20:00,68.06,68.06,67.81,67.88,22741.0,67.516,67.516,67.268,67.3374,22741.0
2023-07-14 14:25:00,67.85,67.85,67.72,67.73,19341.0,67.3077,67.3077,67.1787,67.1886,19341.0
2023-07-14 14:30:00,67.73,67.78,67.65,67.7,21196.0,67.1886,67.2382,67.1093,67.1589,21196.0
2023-07-14 14:35:00,67.68,67.71,67.59,67.64,29433.0,67.139,67.1688,67.0497,67.0993,29433.0
2023-07-14 14:40:00,67.65,67.75,67.64,67.64,14022.0,67.1093,67.2085,67.0993,67.0993,14022.0
2023-07-14 14:45:00,67.64,67.69,67.62,67.69,10956.0,67.0993,67.1489,67.0795,67.1489,10956.0
2023-07-14 14:50:00,67.69,67.83,67.68,67.79,11956.0,67.1489,67.2878,67.139,67.2481,11956.0
2023-07-14 14:55:00,67.77,67.8,67.53,67.56,27623.0,67.2283,67.2581,66.9902,67.02,27623.0
2023-07-14 15:00:00,67.53,67.56,67.33,67.39,37184.0,66.9902,67.02,66.7918,66.8513,37184.0
2023-07-14 15:05:00,67.38,67.46,67.27,67.46,96830.0,66.8414,66.9208,66.7323,66.9208,96830.0
2023-07-14 15:10:00,67.45,67.46,67.34,67.45,19599.0,66.9109,66.9208,66.8017,66.9109,19599.0
2023-07-14 15:15:00,67.46,67.55,67.45,67.48,30613.0,66.9208,67.0101,66.9109,66.9406,30613.0
2023-07-14 15:20:00,67.49,67.5,67.32,67.36,14348.0,66.9505,66.9605,66.7819,66.8216,14348.0
2023-07-14 15:25:00,67.34,67.38,67.26,67.35,15210.0,66.8017,66.8414,66.7224,66.8117,15210.0
2023-07-14 15:30:00,67.38,67.46,67.32,67.46,14156.0,66.8414,66.9208,66.7819,66.9208,14156.0
2023-07-14 15:35:00,67.46,67.46,67.35,67.4,13217.0,66.9208,66.9208,66.8117,66.8613,13217.0
2023-07-14 15:40:00,67.4,67.47,67.39,67.4,18281.0,66.8613,66.9307,66.8513,66.8613,18281.0
2023-07-14 15:45:00,67.41,67.48,67.3,67.34,50342.0,66.8712,66.9406,66.7621,66.8017,50342.0
2023-07-14 15:50:00,67.33,67.55,67.26,67.48,69524.0,66.7918,67.0101,66.7224,66.9406,69524.0
2023-07-14 15:55:00,67.49,67.6,67.39,67.6,138981.0,66.9505,67.0597,66.8513,67.0597,138981.0
2023-07-17 09:30:00,67.81,68.13,67.81,68.02,182513.0,67.268,67.5854,67.268,67.4763,182513.0
2023-07-17 09:35:00,68.05,68.28,68.05,68.15,88972.0,67.5061,67.7342,67.5061,67.6053,88972.0
2023-07-17 09:40:00,68.11,68.2,67.91,67.91,31603.0,67.5656,67.6549,67.3672,67.3672,31603.0
2023-07-17 09:45:00,67.91,67.93,67.72,67.79,78155.0,67.3672,67.387,67.1787,67.2481,78155.0
2023-07-17 09:50:00,67.76,67.85,67.66,67.77,38375.0,67.2184,67.3077,67.1192,67.2283,38375.0
2023-07-17 09:55:00,67.77,67.95,67.68,67.92,76141.0,67.2283,67.4069,67.139,67.3771,76141.0
2023-07-17 10:00:00,67.92,68.01,67.89,67.99,38336.0,67.3771,67.4664,67.3473,67.4465,38336.0
2023-07-17 10:05:00,67.99,68.08,67.84,68.08,38144.0,67.4465,67.5358,67.2977,67.5358,38144.0
2023-07-17 10:10:00,68.07,68.07,67.84,68.04,56620.0,67.5259,67.5259,67.2977,67.4961,56620.0
2023-07-17 10:15:00,68.03,68.11,67.98,68.02,44094.0,67.4862,67.5656,67.4366,67.4763,44094.0
2023-07-17 10:20:00,68.03,68.15,68.03,68.1,22974.0,67.4862,67.6053,67.4862,67.5557,22974.0
2023-07-17 10:25:00,68.11,68.13,67.99,68.03,33964.0,67.5656,67.5854,67.4465,67.4862,33964.0
2023-07-17 10:30:00,68.03,68.11,68.03,68.07,9666.0,67.4862,67.5656,67.4862,67.5259,9666.0
2023-07-17 10:35:00,68.1,68.19,67.97,68.03,35971.0,67.5557,67.6449,67.4267,67.4862,35971.0
2023-07-17 10:40:00,68.0,68.03,67.92,67.99,37296.0,67.4565,67.4862,67.3771,67.4465,37296.0
2023-07-17 10:45:00,68.0,68.07,67.93,68.04,18343.0,67.4565,67.5259,67.387,67.4961,18343.0
2023-07-17 10:50:00,68.04,68.13,67.99,68.09,27967.0,67.4961,67.5854,67.4465,67.5457,27967.0
2023-07-17 10:55:00,68.09,68.1,67.92,68.05,35463.0,67.5457,67.5557,67.3771,67.5061,35463.0
2023-07-17 11:00:00,68.06,68.1,67.93,67.98,15022.0,67.516,67.5557,67.387,67.4366,15022.0
2023-07-17 11:05:00,68.01,68.13,68.01,68.11,82573.0,67.4664,67.5854,67.4664,67.5656,82573.0
2023-07-17 11:10:00,68.1,68.16,67.94,68.16,38297.0,67.5557,67.6152,67.3969,67.6152,38297.0
2023-07-17 11:15:00,68.17,68.17,68.02,68.08,70609.0,67.6251,67.6251,67.4763,67.5358,70609.0
2023-07-17 11:20:00,68.08,68.12,68.04,68.12,190592.0,67.5358,67.5755,67.4961,67.5755,190592.0
2023-07-17 11:25:00,68.12,68.3,68.12,68.27,26916.0,67.5755,67.7541,67.5755,67.7243,26916.0
2023-07-17 11:30:00,68.27,68.34,68.21,68.29,15186.0,67.7243,67.7937,67.6648,67.7441,15186.0
2023-07-17 11:35:00,68.3,68.37,68.28,68.35,41094.0,67.7541,67.8235,67.7342,67.8037,41094.0
2023-07-17 11:40:00,68.34,68.42,68.33,68.41,465691.0,67.7937,67.8731,67.7838,67.8632,465691.0
2023-07-17 11:45:00,68.43,68.43,68.38,68.42,463805.0,67.883,67.883,67.8334,67.8731,463805.0
2023-07-17 11:50:00,68.4,68.48,68.37,68.39,67995.0,67.8533,67.9326,67.8235,67.8433,67995.0
2023-07-17 11:55:00,68.37,68.53,68.37,68.49,68278.0,67.8235,67.9822,67.8235,67.9426,68278.0
2023-07-17 12:00:00,68.51,68.52,68.39,68.4,39113.0,67.9624,67.9723,67.8433,67.8533,39113.0
2023-07-17 12:05:00,68.39,68.49,68.39,68.43,11837.0,67.8433,67.9426,67.8433,67.883,11837.0
2023-07-17 12:10:00,68.42,68.45,68.38,68.41,17529.0,67.8731,67.9029,67.8334,67.8632,17529.0
2023-07-17 12:15:00,68.4,68.42,68.32,68.34,21027.0,67.8533,67.8731,67.7739,67.7937,21027.0
2023-07-17 12:20:00,68.33,68.36,68.27,68.28,24987.0,67.7838,67.8136,67.7243,67.7342,24987.0
2023-07-17 12:25:00,68.28,68.29,68.16,68.22,22778.0,67.7342,67.7441,67.6152,67.6747,22778.0
2023-07-17 12:30:00,68.21,68.24,68.13,68.15,19024.0,67.6648,67.6945,67.5854,67.6053,19024.0
2023-07-17 12:35:00,68.14,68.21,68.11,68.19,26620.0,67.5953,67.6648,67.5656,67.6449,26620.0
2023-07-17 12:40:00,68.23,68.24,68.16,68.2,14930.0,67.6846,67.6945,67.6152,67.6549,14930.0
2023-07-17 12:45:00,68.23,68.31,68.21,68.31,14765.0,67.6846,67.764,67.6648,67.764,14765.0
2023-07-17 12:50:00,68.31,68.38,68.29,68.36,16113.0,67.764,67.8334,67.7441,67.8136,16113.0
2023-07-17 12:55:00,68.36,68.41,68.3,68.4,21248.0,67.8136,67.8632,67.7541,67.8533,21248.0
2023-07-17 13:00:00,68.4,68.42,68.37,68.42,11543.0,67.8533,67.8731,67.8235,67.8731,11543.0
2023-07-17 13:05:00,68.42,68.46,68.32,68.35,43257.0,67.8731,67.9128,67.7739,67.8037,43257.0
2023-07-17 13:10:00,68.36,68.44,68.35,68.41,17736.0,67.8136,67.893,67.8037,67.8632,17736.0
2023-07-17 13:15:00,68.42,68.43,68.37,68.39,4768.0,67.8731,67.883,67.8235,67.8433,4768.0
2023-07-17 13:20:00,68.38,68.38,68.29,68.32,9039.0,67.8334,67.8334,67.7441,67.7739,9039.0
2023-07-17 13:25:00,68.29,68.35,68.27,68.35,13413.0,67.7441,67.8037,67.7243,67.8037,13413.0
2023-07-17 13:30:00,68.36,68.43,68.36,68.4,20257.0,67.8136,67.883,67.8136,67.8533,20257.0
2023-07-17 13:35:00,68.4,68.4,68.34,68.34,7251.0,67.8533,67.8533,67.7937,67.7937,7251.0
2023-07-17 13:40:00,68.37,68.46,68.37,68.45,9918.0,67.8235,67.9128,67.8235,67.9029,9918.0
2023-07-17 13:45:00,68.46,68.59,68.46,68.58,37824.0,67.9128,68.0418,67.9128,68.0318,37824.0
2023-07-17 13:50:00,68.61,68.61,68.55,68.57,28369.0,68.0616,68.0616,68.0021,68.0219,28369.0
2023-07-17 13:55:00,68.56,68.63,68.55,68.61,26610.0,68.012,68.0814,68.0021,68.0616,26610.0
2023-07-17 14:00:00,68.61,68.62,68.57,68.58,26580.0,68.0616,68.0715,68.0219,68.0318,26580.0
2023-07-17 14:05:00,68.58,68.6,68.51,68.59,13399.0,68.0318,68.0517,67.9624,68.0418,13399.0
2023-07-17 14:10:00,68.59,68.65,68.59,68.61,19907.0,68.0418,68.1013,68.0418,68.0616,19907.0
2023-07-17 14:15:00,68.61,68.67,68.6,68.66,24340.0,68.0616,68.1211,68.0517,68.1112,24340.0
2023-07-17 14:20:00,68.67,68.74,68.64,68.73,24040.0,68.1211,68.1906,68.0914,68.1806,24040.0
2023-07-17 14:25:00,68.73,68.73,68.65,68.7,28384.0,68.1806,68.1806,68.1013,68.1509,28384.0
2023-07-17 14:30:00,68.7,68.74,68.61,68.62,23576.0,68.1509,68.1906,68.0616,68.0715,23576.0
2023-07-17 14:35:00,68.61,68.62,68.55,68.58,15639.0,68.0616,68.0715,68.0021,68.0318,15639.0
2023-07-17 14:40:00,68.58,68.62,68.57,68.6,16532.0,68.0318,68.0715,68.0219,68.0517,16532.0
2023-07-17 14:45:00,68.61,68.63,68.59,68.61,15319.0,68.0616,68.0814,68.0418,68.0616,15319.0
2023-07-17 14:50:00,68.62,68.67,68.59,68.67,16779.0,68.0715,68.1211,68.0418,68.1211,16779.0
2023-07-17 14:55:00,68.67,68.72,68.65,68.67,19717.0,68.1211,68.1707,68.1013,68.1211,19717.0
2023-07-17 15:00:00,68.68,68.8,68.65,68.8,12479.0,68.131,68.2501,68.1013,68.2501,12479.0
2023-07-17 15:05:00,68.78,68.81,68.75,68.75,23357.0,68.2302,68.26,68.2005,68.2005,23357.0
2023-07-17 15:10:00,68.76,68.83,68.76,68.81,18439.0,68.2104,68.2798,68.2104,68.26,18439.0
2023-07-17 15:15:00,68.8,69.13,68.8,69.07,121211.0,68.2501,68.5774,68.2501,68.5179,121211.0
2023-07-17 15:20:00,69.08,69.14,68.92,69.0,174097.0,68.5278,68.5874,68.3691,68.4485,174097.0
2023-07-17 15:25:00,68.99,69.04,68.96,69.03,49217.0,68.4386,68.4882,68.4088,68.4782,49217.0
2023-07-17 15:30:00,69.02,69.03,68.92,68.95,34233.0,68.4683,68.4782,68.3691,68.3989,34233.0
2023-07-17 15:35:00,68.93,68.96,68.89,68.92,29612.0,68.379,68.4088,68.3394,68.3691,29612.0
2023-07-17 15:40:00,68.92,68.98,68.89,68.9,14354.0,68.3691,68.4286,68.3394,68.3493,14354.0
2023-07-17 15:45:00,68.89,68.97,68.87,68.89,18582.0,68.3394,68.4187,68.3195,68.3394,18582.0
2023-07-17 15:50:00,68.89,68.98,68.76,68.94,121737.0,68.3394,68.4286,68.2104,68.389,121737.0
2023-07-17 15:55:00,68.93,68.93,68.73,68.82,138287.0,68.379,68.379,68.1806,68.2699,138287.0
2023-07-18 09:30:00,68.59,68.59,68.2,68.25,154487.0,68.0418,68.0418,67.6549,67.7045,154487.0
2023-07-18 09:35:00,68.22,68.24,68.05,68.08,93074.0,67.6747,67.6945,67.5061,67.5358,93074.0
2023-07-18 09:40:00,68.08,68.34,68.05,68.11,53181.0,67.5358,67.7937,67.5061,67.5656,53181.0
2023-07-18 09:45:00,68.12,68.28,68.11,68.17,38799.0,67.5755,67.7342,67.5656,67.6251,38799.0
2023-07-18 09:50:00,68.16,68.16,67.87,68.05,103813.0,67.6152,67.6152,67.3275,67.5061,103813.0
2023-07-18 09:55:00,68.08,68.28,68.0,68.28,26411.0,67.5358,67.7342,67.4565,67.7342,26411.0
2023-07-18 10:00:00,68.28,68.34,68.12,68.16,35831.0,67.7342,67.7937,67.5755,67.6152,35831.0
2023-07-18 10:05:00,68.17,68.29,68.1,68.22,31928.0,67.6251,67.7441,67.5557,67.6747,31928.0
2023-07-18 10:10:00,68.23,68.31,68.17,68.2,20751.0,67.6846,67.764,67.6251,67.6549,20751.0
2023-07-18 10:15:00,68.21,68.36,68.18,68.25,42117.0,67.6648,67.8136,67.635,67.7045,42117.0
2023-07-18 10:20:00,68.26,68.28,68.19,68.2,11623.0,67.7144,67.7342,67.6449,67.6549,11623.0
2023-07-18 10:25:00,68.2,68.23,68.05,68.17,43657.0,67.6549,67.6846,67.5061,67.6251,43657.0
2023-07-18 10:30:00,68.15,68.17,68.04,68.14,18321.0,67.6053,67.6251,67.4961,67.5953,18321.0
2023-07-18 10:35:00,68.13,68.22,68.11,68.17,22602.0,67.5854,67.6747,67.5656,67.6251,22602.0
2023-07-18 10:40:00,68.21,68.34,68.21,68.31,16720.0,67.6648,67.7937,67.6648,67.764,16720.0
2023-07-18 10:45:00,68.32,68.45,68.32,68.45,23157.0,67.7739,67.9029,67.7739,67.9029,23157.0
2023-07-18 10:50:00,68.45,68.46,68.28,68.31,17633.0,67.9029,67.9128,67.7342,67.764,17633.0
2023-07-18 10:55:00,68.31,68.41,68.26,68.35,12744.0,67.764,67.8632,67.7144,67.8037,12744.0
2023-07-18 11:00:00,68.39,68.42,68.33,68.42,4684.0,67.8433,67.8731,67.7838,67.8731,4684.0
2023-07-18 11:05:00,68.41,68.41,68.36,68.41,4492.0,67.8632,67.8632,67.8136,67.8632,4492.0
2023-07-18 11:10:00,68.41,68.51,68.38,68.39,11951.0,67.8632,67.9624,67.8334,67.8433,11951.0
2023-07-18 11:15:00,68.41,68.47,68.37,68.46,11557.0,67.8632,67.9227,67.8235,67.9128,11557.0
2023-07-18 11:20:00,68.43,68.44,68.4,68.44,1889.0,67.883,67.893,67.8533,67.893,1889.0
2023-07-18 11:25:00,68.41,68.47,68.3,68.3,19051.0,67.8632,67.9227,67.7541,67.7541,19051.0
2023-07-18 11:30:00,68.29,68.41,68.22,68.39,90084.0,67.7441,67.8632,67.6747,67.8433,90084.0
2023-07-18 11:35:00,68.36,68.56,68.33,68.55,92043.0,67.8136,68.012,67.7838,68.0021,92043.0
2023-07-18 11:40:00,68.55,68.76,68.53,68.72,980196.0,68.0021,68.2104,67.9822,68.1707,980196.0
2023-07-18 11:45:00,68.73,69.13,68.72,69.11,154563.0,68.1806,68.5774,68.1707,68.5576,154563.0
2023-07-18 11:50:00,69.1,69.21,68.99,69.05,182065.0,68.5477,68.6568,68.4386,68.4981,182065.0
2023-07-18 11:55:00,69.05,69.16,69.05,69.16,133663.0,68.4981,68.6072,68.4981,68.6072,133663.0
2023-07-18 12:00:00,69.17,69.25,69.1,69.21,107396.0,68.6171,68.6965,68.5477,68.6568,107396.0
2023-07-18 12:05:00,69.22,69.26,69.13,69.25,83702.0,68.6667,68.7064,68.5774,68.6965,83702.0
2023-07-18 12:10:00,69.22,69.26,69.14,69.16,69439.0,68.6667,68.7064,68.5874,68.6072,69439.0
2023-07-18 12:15:00,69.14,69.25,69.12,69.21,70724.0,68.5874,68.6965,68.5675,68.6568,70724.0
2023-07-18 12:20:00,69.21,69.27,69.04,69.04,128866.0,68.6568,68.7163,68.4882,68.4882,128866.0
2023-07-18 12:25:00,69.03,69.39,69.03,69.39,46852.0,68.4782,68.8354,68.4782,68.8354,46852.0
2023-07-18 12:30:00,69.38,69.44,69.31,69.44,95605.0,68.8254,68.885,68.756,68.885,95605.0
2023-07-18 12:35:00,69.44,69.55,69.41,69.49,106240.0,68.885,68.9941,68.8552,68.9346,106240.0
2023-07-18 12:40:00,69.49,69.52,69.44,69.52,44734.0,68.9346,68.9643,68.885,68.9643,44734.0
2023-07-18 12:45:00,69.51,69.54,69.41,69.46,26288.0,68.9544,68.9842,68.8552,68.9048,26288.0
2023-07-18 12:50:00,69.45,69.47,69.33,69.33,40470.0,68.8949,68.9147,68.7758,68.7758,40470.0
2023-07-18 12:55:00,69.33,69.4,69.27,69.38,22515.0,68.7758,68.8453,68.7163,68.8254,22515.0
2023-07-18 13:00:00,69.37,69.51,69.37,69.48,20499.0,68.8155,68.9544,68.8155,68.9246,20499.0
2023-07-18 13:05:00,69.48,69.58,69.48,69.56,28138.0,68.9246,69.0238,68.9246,69.004,28138.0
2023-07-18 13:10:00,69.55,69.66,69.53,69.65,21933.0,68.9941,69.1032,68.9742,69.0933,21933.0
2023-07-18 13:15:00,69.64,69.7,69.6,69.6,35902.0,69.0834,69.1429,69.0437,69.0437,35902.0
2023-07-18 13:20:00,69.61,69.62,69.5,69.5,24375.0,69.0536,69.0635,68.9445,68.9445,24375.0
2023-07-18 13:25:00,69.51,69.64,69.51,69.63,10969.0,68.9544,69.0834,68.9544,69.0734,10969.0
2023-07-18 13:30:00,69.64,69.75,69.61,69.73,37210.0,69.0834,69.1925,69.0536,69.1726,37210.0
2023-07-18 13:35:00,69.73,69.73,69.63,69.71,29357.0,69.1726,69.1726,69.0734,69.1528,29357.0
2023-07-18 13:40:00,69.72,69.76,69.7,69.7,17922.0,69.1627,69.2024,69.1429,69.1429,17922.0
2023-07-18 13:45:00,69.69,69.75,69.65,69.75,16504.0,69.133,69.1925,69.0933,69.1925,16504.0
2023-07-18 13:50:00,69.75,69.75,69.67,69.73,9633.0,69.1925,69.1925,69.1131,69.1726,9633.0
2023-07-18 13:55:00,69.72,69.76,69.7,69.76,11528.0,69.1627,69.2024,69.1429,69.2024,11528.0
2023-07-18 14:00:00,69.78,69.86,69.75,69.84,24593.0,69.2222,69.3016,69.1925,69.2818,24593.0
2023-07-18 14:05:00,69.85,69.96,69.85,69.93,23320.0,69.2917,69.4008,69.2917,69.371,23320.0
2023-07-18 14:10:00,69.95,70.02,69.93,70.01,28688.0,69.3909,69.4603,69.371,69.4504,28688.0
2023-07-18 14:15:00,70.02,70.03,69.98,70.01,30909.0,69.4603,69.4702,69.4206,69.4504,30909.0
2023-07-18 14:20:00,70.02,70.23,70.01,70.13,63384.0,69.4603,69.6686,69.4504,69.5694,63384.0
2023-07-18 14:25:00,70.14,70.18,70.07,70.18,38742.0,69.5794,69.619,69.5099,69.619,38742.0
2023-07-18 14:30:00,70.18,70.22,70.12,70.13,895061.0,69.619,69.6587,69.5595,69.5694,895061.0
2023-07-18 14:35:00,70.12,70.17,70.07,70.13,35301.0,69.5595,69.6091,69.5099,69.5694,35301.0
2023-07-18 14:40:00,70.13,70.2,70.05,70.19,35139.0,69.5694,69.6389,69.4901,69.629,35139.0
2023-07-18 14:45:00,70.19,70.29,70.16,70.27,58588.0,69.629,69.7282,69.5992,69.7083,58588.0
2023-07-18 14:50:00,70.28,70.28,70.23,70.26,17084.0,69.7182,69.7182,69.6686,69.6984,17084.0
2023-07-18 14:55:00,70.23,70.26,70.21,70.22,20750.0,69.6686,69.6984,69.6488,69.6587,20750.0
2023-07-18 15:00:00,70.22,70.22,70.06,70.19,69678.0,69.6587,69.6587,69.5,69.629,69678.0
2023-07-18 15:05:00,70.19,70.27,70.18,70.23,25489.0,69.629,69.7083,69.619,69.6686,25489.0
2023-07-18 15:10:00,70.23,70.36,70.21,70.34,60797.0,69.6686,69.7976,69.6488,69.7778,60797.0
2023-07-18 15:15:00,70.35,70.45,70.31,70.33,53368.0,69.7877,69.8869,69.748,69.7678,53368.0
2023-07-18 15:20:00,70.33,70.35,70.24,70.34,43991.0,69.7678,69.7877,69.6786,69.7778,43991.0
2023-07-18 15:25:00,70.34,70.34,70.26,70.26,19052.0,69.7778,69.7778,69.6984,69.6984,19052.0
2023-07-18 15:30:00,70.25,70.3,70.14,70.22,29689.0,69.6885,69.7381,69.5794,69.6587,29689.0
2023-07-18 15:35:00,70.21,70.23,70.15,70.18,67649.0,69.6488,69.6686,69.5893,69.619,67649.0
2023-07-18 15:40:00,70.18,70.24,70.14,70.15,31562.0,69.619,69.6786,69.5794,69.5893,31562.0
2023-07-18 15:45:00,70.14,70.3,70.11,70.23,37423.0,69.5794,69.7381,69.5496,69.6686,37423.0
2023-07-18 15:50:00,70.24,70.34,70.12,70.16,106530.0,69.6786,69.7778,69.5595,69.5992,106530.0
2023-07-18 15:55:00,70.13,70.13,69.93,69.97,98031.0,69.5694,69.5694,69.371,69.4107,98031.0
2023-07-19 09:30:00,70.33,70.5,70.01,70.13,79407.0,69.7678,69.9365,69.4504,69.5694,79407.0
2023-07-19 09:35:00,70.08,70.35,70.05,70.33,81883.0,69.5198,69.7877,69.4901,69.7678,81883.0
2023-07-19 09:40:00,70.36,70.53,70.31,70.32,58962.0,69.7976,69.9662,69.748,69.7579,58962.0
2023-07-19 09:45:00,70.32,70.35,70.15,70.19,37309.0,69.7579,69.7877,69.5893,69.629,37309.0
2023-07-19 09:50:00,70.19,70.23,70.07,70.18,33622.0,69.629,69.6686,69.5099,69.619,33622.0
2023-07-19 09:55:00,70.14,70.23,70.04,70.21,20007.0,69.5794,69.6686,69.4802,69.6488,20007.0
2023-07-19 10:00:00,70.22,70.31,70.11,70.2,26743.0,69.6587,69.748,69.5496,69.6389,26743.0
2023-07-19 10:05:00,70.2,70.25,70.11,70.14,40623.0,69.6389,69.6885,69.5496,69.5794,40623.0
2023-07-19 10:10:00,70.15,70.26,70.06,70.06,23529.0,69.5893,69.6984,69.5,69.5,23529.0
2023-07-19 10:15:00,70.07,70.13,69.95,70.13,53756.0,69.5099,69.5694,69.3909,69.5694,53756.0
2023-07-19 10:20:00,70.1,70.26,70.09,70.24,27237.0,69.5397,69.6984,69.5298,69.6786,27237.0
2023-07-19 10:25:00,70.24,70.28,70.07,70.1,24244.0,69.6786,69.7182,69.5099,69.5397,24244.0
2023-07-19 10:30:00,70.07,70.17,70.06,70.14,25822.0,69.5099,69.6091,69.5,69.5794,25822.0
2023-07-19 10:35:00,70.13,70.33,70.13,70.32,21529.0,69.5694,69.7678,69.5694,69.7579,21529.0
2023-07-19 10:40:00,70.32,70.56,70.28,70.53,39843.0,69.7579,69.996,69.7182,69.9662,39843.0
2023-07-19 10:45:00,70.51,70.55,70.38,70.42,27303.0,69.9464,69.9861,69.8174,69.8571,27303.0
2023-07-19 10:50:00,70.42,70.57,70.16,70.21,81468.0,69.8571,70.0059,69.5992,69.6488,81468.0
2023-07-19 10:55:00,70.2,70.27,69.97,70.21,103627.0,69.6389,69.7083,69.4107,69.6488,103627.0
2023-07-19 11:00:00,70.21,70.27,70.12,70.2,29440.0,69.6488,69.7083,69.5595,69.6389,29440.0
2023-07-19 11:05:00,70.22,70.34,70.22,70.32,14615.0,69.6587,69.7778,69.6587,69.7579,14615.0
2023-07-19 11:10:00,70.33,70.54,70.3,70.54,44368.0,69.7678,69.9762,69.7381,69.9762,44368.0
2023-07-19 11:15:00,70.56,70.62,70.52,70.58,43739.0,69.996,70.0555,69.9563,70.0158,43739.0
2023-07-19 11:20:00,70.53,70.53,70.32,70.39,42954.0,69.9662,69.9662,69.7579,69.8274,42954.0
2023-07-19 11:25:00,70.39,70.52,70.37,70.47,19302.0,69.8274,69.9563,69.8075,69.9067,19302.0
2023-07-19 11:30:00,70.48,70.61,70.46,70.61,31141.0,69.9166,70.0456,69.8968,70.0456,31141.0
2023-07-19 11:35:00,70.62,70.62,70.46,70.46,22906.0,70.0555,70.0555,69.8968,69.8968,22906.0
2023-07-19 11:40:00,70.44,70.51,70.4,70.45,17346.0,69.877,69.9464,69.8373,69.8869,17346.0
2023-07-19 11:45:00,70.46,70.52,70.43,70.5,14496.0,69.8968,69.9563,69.867,69.9365,14496.0
2023-07-19 11:50:00,70.51,70.54,70.47,70.53,9847.0,69.9464,69.9762,69.9067,69.9662,9847.0
2023-07-19 11:55:00,70.54,70.55,70.34,70.43,11007.0,69.9762,69.9861,69.7778,69.867,11007.0
2023-07-19 12:00:00,70.42,70.74,70.41,70.49,159154.0,69.8571,70.1746,69.8472,69.9266,159154.0
2023-07-19 12:05:00,70.52,70.73,70.48,70.58,205845.0,69.9563,70.1646,69.9166,70.0158,205845.0
2023-07-19 12:10:00,70.59,70.63,70.44,70.52,96177.0,70.0258,70.0654,69.877,69.9563,96177.0
2023-07-19 12:15:00,70.51,70.51,70.24,70.34,78553.0,69.9464,69.9464,69.6786,69.7778,78553.0
2023-07-19 12:20:00,70.34,70.38,69.99,70.05,96423.0,69.7778,69.8174,69.4306,69.4901,96423.0
2023-07-19 12:25:00,70.05,70.15,69.86,70.02,64031.0,69.4901,69.5893,69.3016,69.4603,64031.0
2023-07-19 12:30:00,70.0,70.07,69.76,70.06,52710.0,69.4405,69.5099,69.2024,69.5,52710.0
2023-07-19 12:35:00,70.06,70.11,69.82,69.82,33206.0,69.5,69.5496,69.2619,69.2619,33206.0
2023-07-19 12:40:00,69.8,69.92,69.74,69.91,26203.0,69.2421,69.3611,69.1826,69.3512,26203.0
2023-07-19 12:45:00,69.91,69.98,69.86,69.86,47708.0,69.3512,69.4206,69.3016,69.3016,47708.0
2023-07-19 12:50:00,69.86,70.02,69.83,70.0,27351.0,69.3016,69.4603,69.2718,69.4405,27351.0
2023-07-19 12:55:00,69.98,70.0,69.9,69.97,42134.0,69.4206,69.4405,69.3413,69.4107,42134.0
2023-07-19 13:00:00,69.96,70.0,69.81,69.81,26850.0,69.4008,69.4405,69.252,69.252,26850.0
2023-07-19 13:05:00,69.81,69.81,69.57,69.7,42545.0,69.252,69.252,69.0139,69.1429,42545.0
2023-07-19 13:10:00,69.65,69.79,69.65,69.78,15455.0,69.0933,69.2322,69.0933,69.2222,15455.0
2023-07-19 13:15:00,69.76,69.78,69.64,69.67,28522.0,69.2024,69.2222,69.0834,69.1131,28522.0
2023-07-19 13:20:00,69.68,69.79,69.67,69.78,49708.0,69.123,69.2322,69.1131,69.2222,49708.0
2023-07-19 13:25:00,69.78,69.79,69.64,69.7,15662.0,69.2222,69.2322,69.0834,69.1429,15662.0
2023-07-19 13:30:00,69.68,69.76,69.63,69.63,25386.0,69.123,69.2024,69.0734,69.0734,25386.0
2023-07-19 13:35:00,69.6,69.67,69.55,69.59,18286.0,69.0437,69.1131,68.9941,69.0338,18286.0
2023-07-19 13:40:00,69.58,69.82,69.56,69.76,25539.0,69.0238,69.2619,69.004,69.2024,25539.0
2023-07-19 13:45:00,69.74,69.86,69.73,69.77,30009.0,69.1826,69.3016,69.1726,69.2123,30009.0
2023-07-19 13:50:00,69.78,69.85,69.73,69.79,9540.0,69.2222,69.2917,69.1726,69.2322,9540.0
2023-07-19 13:55:00,69.77,69.83,69.7,69.72,5359.0,69.2123,69.2718,69.1429,69.1627,5359.0
2023-07-19 14:00:00,69.73,69.78,69.67,69.72,12020.0,69.1726,69.2222,69.1131,69.1627,12020.0
2023-07-19 14:05:00,69.68,69.7,69.46,69.48,41040.0,69.123,69.1429,68.9048,68.9246,41040.0
2023-07-19 14:10:00,69.47,69.61,69.45,69.59,34032.0,68.9147,69.0536,68.8949,69.0338,34032.0
2023-07-19 14:15:00,69.59,69.6,69.45,69.47,18980.0,69.0338,69.0437,68.8949,68.9147,18980.0
2023-07-19 14:20:00,69.46,69.53,69.41,69.44,21490.0,68.9048,68.9742,68.8552,68.885,21490.0
2023-07-19 14:25:00,69.45,69.58,69.45,69.53,29371.0,68.8949,69.0238,68.8949,68.9742,29371.0
2023-07-19 14:30:00,69.52,69.72,69.52,69.71,17276.0,68.9643,69.1627,68.9643,69.1528,17276.0
2023-07-19 14:35:00,69.71,69.76,69.64,69.69,37294.0,69.1528,69.2024,69.0834,69.133,37294.0
2023-07-19 14:40:00,69.68,69.78,69.68,69.74,41633.0,69.123,69.2222,69.123,69.1826,41633.0
2023-07-19 14:45:00,69.75,69.77,69.63,69.66,15740.0,69.1925,69.2123,69.0734,69.1032,15740.0
2023-07-19 14:50:00,69.63,69.72,69.62,69.66,4466.0,69.0734,69.1627,69.0635,69.1032,4466.0
2023-07-19 14:55:00,69.67,69.79,69.65,69.79,7445.0,69.1131,69.2322,69.0933,69.2322,7445.0
2023-07-19 15:00:00,69.77,69.88,69.76,69.88,26949.0,69.2123,69.3214,69.2024,69.3214,26949.0
2023-07-19 15:05:00,69.88,70.03,69.88,69.99,30592.0,69.3214,69.4702,69.3214,69.4306,30592.0
2023-07-19 15:10:00,69.99,70.05,69.98,70.02,16462.0,69.4306,69.4901,69.4206,69.4603,16462.0
2023-07-19 15:15:00,70.01,70.11,70.01,70.11,26147.0,69.4504,69.5496,69.4504,69.5496,26147.0
2023-07-19 15:20:00,70.12,70.18,70.09,70.14,21354.0,69.5595,69.619,69.5298,69.5794,21354.0
2023-07-19 15:25:00,70.15,70.17,70.02,70.04,32924.0,69.5893,69.6091,69.4603,69.4802,32924.0
2023-07-19 15:30:00,70.03,70.04,69.93,69.95,47634.0,69.4702,69.4802,69.371,69.3909,47634.0
2023-07-19 15:35:00,69.95,69.97,69.83,69.9,34240.0,69.3909,69.4107,69.2718,69.3413,34240.0
2023-07-19 15:40:00,69.92,69.96,69.85,69.89,39543.0,69.3611,69.4008,69.2917,69.3314,39543.0
2023-07-19 15:45:00,69.9,69.93,69.87,69.91,23398.0,69.3413,69.371,69.3115,69.3512,23398.0
2023-07-19 15:50:00,69.91,70.01,69.83,69.83,492245.0,69.3512,69.4504,69.2718,69.2718,492245.0
2023-07-19 15:55:00,69.83,69.91,69.77,69.8,727983.0,69.2718,69.3512,69.2123,69.2421,727983.0
2023-07-20 09:30:00,68.73,69.2,68.73,69.08,204953.0,68.1806,68.6469,68.1806,68.5278,204953.0
2023-07-20 09:35:00,69.1,69.15,68.96,69.07,137745.0,68.5477,68.5973,68.4088,68.5179,137745.0
2023-07-20 09:40:00,69.06,69.27,68.96,69.24,113930.0,68.508,68.7163,68.4088,68.6866,113930.0
2023-07-20 09:45:00,69.25,69.26,69.13,69.23,42734.0,68.6965,68.7064,68.5774,68.6766,42734.0
2023-07-20 09:50:00,69.2,69.29,69.06,69.11,68510.0,68.6469,68.7362,68.508,68.5576,68510.0
2023-07-20 09:55:00,69.1,69.13,68.98,69.01,25776.0,68.5477,68.5774,68.4286,68.4584,25776.0
2023-07-20 10:00:00,69.01,69.03,68.62,68.66,81777.0,68.4584,68.4782,68.0715,68.1112,81777.0
2023-07-20 10:05:00,68.64,68.64,68.47,68.53,110965.0,68.0914,68.0914,67.9227,67.9822,110965.0
2023-07-20 10:10:00,68.52,68.73,68.4,68.55,107779.0,67.9723,68.1806,67.8533,68.0021,107779.0
2023-07-20 10:15:00,68.56,68.64,68.33,68.33,86922.0,68.012,68.0914,67.7838,67.7838,86922.0
2023-07-20 10:20:00,68.33,68.38,68.13,68.15,79279.0,67.7838,67.8334,67.5854,67.6053,79279.0
2023-07-20 10:25:00,68.15,68.18,67.99,68.07,106704.0,67.6053,67.635,67.4465,67.5259,106704.0
2023-07-20 10:30:00,68.06,68.06,67.67,67.74,91270.0,67.516,67.516,67.1291,67.1985,91270.0
2023-07-20 10:35:00,67.74,67.79,67.6,67.6,84972.0,67.1985,67.2481,67.0597,67.0597,84972.0
2023-07-20 10:40:00,67.59,67.82,67.59,67.82,107106.0,67.0497,67.2779,67.0497,67.2779,107106.0
2023-07-20 10:45:00,67.81,67.9,67.76,67.86,103010.0,67.268,67.3573,67.2184,67.3176,103010.0
2023-07-20 10:50:00,67.85,67.94,67.77,67.86,91222.0,67.3077,67.3969,67.2283,67.3176,91222.0
2023-07-20 10:55:00,67.82,67.95,67.75,67.82,34787.0,67.2779,67.4069,67.2085,67.2779,34787.0
2023-07-20 11:00:00,67.82,68.1,67.8,68.09,56985.0,67.2779,67.5557,67.2581,67.5457,56985.0
2023-07-20 11:05:00,68.09,68.17,68.03,68.05,40587.0,67.5457,67.6251,67.4862,67.5061,40587.0
2023-07-20 11:10:00,68.05,68.13,68.01,68.06,30789.0,67.5061,67.5854,67.4664,67.516,30789.0
2023-07-20 11:15:00,68.07,68.08,67.92,67.96,32860.0,67.5259,67.5358,67.3771,67.4168,32860.0
2023-07-20 11:20:00,67.97,68.03,67.88,67.9,26052.0,67.4267,67.4862,67.3374,67.3573,26052.0
2023-07-20 11:25:00,67.88,68.06,67.88,67.97,33197.0,67.3374,67.516,67.3374,67.4267,33197.0
2023-07-20 11:30:00,67.97,68.19,67.97,68.14,37602.0,67.4267,67.6449,67.4267,67.5953,37602.0
2023-07-20 11:35:00,68.14,68.33,68.14,68.31,48168.0,67.5953,67.7838,67.5953,67.764,48168.0
2023-07-20 11:40:00,68.3,68.3,68.14,68.22,14654.0,67.7541,67.7541,67.5953,67.6747,14654.0
2023-07-20 11:45:00,68.23,68.24,68.05,68.06,34968.0,67.6846,67.6945,67.5061,67.516,34968.0
2023-07-20 11:50:00,68.05,68.12,67.99,68.02,20014.0,67.5061,67.5755,67.4465,67.4763,20014.0
2023-07-20 11:55:00,68.0,68.03,67.93,67.99,18683.0,67.4565,67.4862,67.387,67.4465,18683.0
2023-07-20 12:00:00,67.98,68.16,67.96,68.16,23988.0,67.4366,67.6152,67.4168,67.6152,23988.0
2023-07-20 12:05:00,68.16,68.16,68.08,68.14,7327.0,67.6152,67.6152,67.5358,67.5953,7327.0
2023-07-20 12:10:00,68.15,68.24,68.1,68.23,16749.0,67.6053,67.6945,67.5557,67.6846,16749.0
2023-07-20 12:15:00,68.2,68.31,68.02,68.02,57378.0,67.6549,67.764,67.4763,67.4763,57378.0
2023-07-20 12:20:00,68.01,68.04,67.8,67.85,55694.0,67.4664,67.4961,67.2581,67.3077,55694.0
2023-07-20 12:25:00,67.83,67.86,67.71,67.71,33288.0,67.2878,67.3176,67.1688,67.1688,33288.0
2023-07-20 12:30:00,67.71,67.77,67.49,67.5,30881.0,67.1688,67.2283,66.9505,66.9605,30881.0
2023-07-20 12:35:00,67.48,67.61,67.47,67.56,47849.0,66.9406,67.0696,66.9307,67.02,47849.0
2023-07-20 12:40:00,67.57,67.71,67.55,67.68,34721.0,67.0299,67.1688,67.0101,67.139,34721.0
2023-07-20 12:45:00,67.65,67.67,67.55,67.61,11546.0,67.1093,67.1291,67.0101,67.0696,11546.0
2023-07-20 12:50:00,67.63,67.72,67.63,67.68,19572.0,67.0894,67.1787,67.0894,67.139,19572.0
2023-07-20 12:55:00,67.65,67.68,67.54,67.54,17594.0,67.1093,67.139,67.0001,67.0001,17594.0
2023-07-20 13:00:00,67.53,67.6,67.5,67.56,31711.0,66.9902,67.0597,66.9605,67.02,31711.0
2023-07-20 13:05:00,67.55,67.63,67.5,67.5,28681.0,67.0101,67.0894,66.9605,66.9605,28681.0
2023-07-20 13:10:00,67.5,67.62,67.49,67.61,14652.0,66.9605,67.0795,66.9505,67.0696,14652.0
2023-07-20 13:15:00,67.6,67.62,67.45,67.52,28865.0,67.0597,67.0795,66.9109,66.9803,28865.0
2023-07-20 13:20:00,67.52,67.59,67.43,67.45,24372.0,66.9803,67.0497,66.891,66.9109,24372.0
2023-07-20 13:25:00,67.44,67.67,67.43,67.66,20601.0,66.9009,67.1291,66.891,67.1192,20601.0
2023-07-20 13:30:00,67.64,67.71,67.61,67.71,31892.0,67.0993,67.1688,67.0696,67.1688,31892.0
2023-07-20 13:35:00,67.71,67.71,67.49,67.49,31168.0,67.1688,67.1688,66.9505,66.9505,31168.0
2023-07-20 13:40:00,67.48,67.57,67.46,67.53,6117.0,66.9406,67.0299,66.9208,66.9902,6117.0
2023-07-20 13:45:00,67.56,67.66,67.56,67.61,18592.0,67.02,67.1192,67.02,67.0696,18592.0
2023-07-20 13:50:00,67.62,67.69,67.58,67.59,6788.0,67.0795,67.1489,67.0398,67.0497,6788.0
2023-07-20 13:55:00,67.58,67.58,67.5,67.52,6933.0,67.0398,67.0398,66.9605,66.9803,6933.0
2023-07-20 14:00:00,67.5,67.5,67.34,67.38,22775.0,66.9605,66.9605,66.8017,66.8414,22775.0
2023-07-20 14:05:00,67.37,67.47,67.34,67.41,19055.0,66.8315,66.9307,66.8017,66.8712,19055.0
2023-07-20 14:10:00,67.4,67.4,67.31,67.31,23748.0,66.8613,66.8613,66.772,66.772,23748.0
2023-07-20 14:15:00,67.32,67.34,67.09,67.1,93457.0,66.7819,66.8017,66.5537,66.5637,93457.0
2023-07-20 14:20:00,67.1,67.11,66.99,67.06,56037.0,66.5637,66.5736,66.4545,66.524,56037.0
2023-07-20 14:25:00,67.06,67.06,66.84,66.87,61271.0,66.524,66.524,66.3057,66.3355,61271.0
2023-07-20 14:30:00,66.85,66.98,66.85,66.96,49534.0,66.3157,66.4446,66.3157,66.4248,49534.0
2023-07-20 14:35:00,66.94,67.03,66.94,66.96,63465.0,66.4049,66.4942,66.4049,66.4248,63465.0
2023-07-20 14:40:00,66.96,67.0,66.84,66.86,48894.0,66.4248,66.4645,66.3057,66.3256,48894.0
2023-07-20 14:45:00,66.86,67.01,66.86,66.89,18705.0,66.3256,66.4744,66.3256,66.3553,18705.0
2023-07-20 14:50:00,66.88,66.95,66.8,66.86,20272.0,66.3454,66.4149,66.2661,66.3256,20272.0
2023-07-20 14:55:00,66.84,66.88,66.77,66.78,37627.0,66.3057,66.3454,66.2363,66.2462,37627.0
2023-07-20 15:00:00,66.78,66.89,66.67,66.68,87714.0,66.2462,66.3553,66.1371,66.147,87714.0
2023-07-20 15:05:00,66.7,66.71,66.58,66.59,41804.0,66.1669,66.1768,66.0478,66.0577,41804.0
2023-07-20 15:10:00,66.59,66.67,66.49,66.53,58488.0,66.0577,66.1371,65.9585,65.9982,58488.0
2023-07-20 15:15:00,66.53,66.58,66.35,66.35,87917.0,65.9982,66.0478,65.8197,65.8197,87917.0
2023-07-20 15:20:00,66.35,66.42,66.32,66.37,80520.0,65.8197,65.8891,65.7899,65.8395,80520.0
2023-07-20 15:25:00,66.37,66.39,66.26,66.32,148046.0,65.8395,65.8593,65.7304,65.7899,148046.0
2023-07-20 15:30:00,66.35,66.64,66.35,66.56,71676.0,65.8197,66.1073,65.8197,66.028,71676.0
2023-07-20 15:35:00,66.54,66.7,66.53,66.64,63261.0,66.0081,66.1669,65.9982,66.1073,63261.0
2023-07-20 15:40:00,66.63,66.79,66.63,66.72,59387.0,66.0974,66.2561,66.0974,66.1867,59387.0
2023-07-20 15:45:00,66.72,66.73,66.56,66.65,91209.0,66.1867,66.1966,66.028,66.1173,91209.0
2023-07-20 15:50:00,66.65,66.84,66.65,66.67,114716.0,66.1173,66.3057,66.1173,66.1371,114716.0
2023-07-20 15:55:00,66.67,66.72,66.59,66.62,207404.0,66.1371,66.1867,66.0577,66.0875,207404.0
2023-07-21 09:30:00,67.49,67.75,67.23,67.64,171376.0,66.9505,67.2085,66.6926,67.0993,171376.0
2023-07-21 09:35:00,67.65,67.74,67.21,67.24,338459.0,67.1093,67.1985,66.6728,66.7025,338459.0
2023-07-21 09:40:00,67.24,67.42,67.18,67.42,70944.0,66.7025,66.8811,66.643,66.8811,70944.0
2023-07-21 09:45:00,67.42,67.61,67.05,67.12,86814.0,66.8811,67.0696,66.5141,66.5835,86814.0
2023-07-21 09:50:00,67.09,67.17,66.94,67.05,48833.0,66.5537,66.6331,66.4049,66.5141,48833.0
2023-07-21 09:55:00,67.06,67.15,66.93,66.94,37365.0,66.524,66.6133,66.395,66.4049,37365.0
2023-07-21 10:00:00,66.91,66.97,66.54,66.75,99224.0,66.3752,66.4347,66.0081,66.2165,99224.0
2023-07-21 10:05:00,66.74,66.93,66.66,66.8,51412.0,66.2065,66.395,66.1272,66.2661,51412.0
2023-07-21 10:10:00,66.8,67.11,66.75,66.98,61142.0,66.2661,66.5736,66.2165,66.4446,61142.0
2023-07-21 10:15:00,66.98,67.13,66.98,67.03,132443.0,66.4446,66.5934,66.4446,66.4942,132443.0
2023-07-21 10:20:00,67.02,67.04,66.63,66.64,40965.0,66.4843,66.5041,66.0974,66.1073,40965.0
2023-07-21 10:25:00,66.64,66.65,66.3,66.3,87971.0,66.1073,66.1173,65.7701,65.7701,87971.0
2023-07-21 10:30:00,66.32,66.58,66.32,66.48,59334.0,65.7899,66.0478,65.7899,65.9486,59334.0
2023-07-21 10:35:00,66.51,66.65,66.34,66.38,40334.0,65.9784,66.1173,65.8097,65.8494,40334.0
2023-07-21 10:40:00,66.4,66.63,66.37,66.46,108058.0,65.8693,66.0974,65.8395,65.9288,108058.0
2023-07-21 10:45:00,66.47,66.89,66.47,66.84,32180.0,65.9387,66.3553,65.9387,66.3057,32180.0
2023-07-21 10:50:00,66.82,66.88,66.58,66.59,25574.0,66.2859,66.3454,66.0478,66.0577,25574.0
2023-07-21 10:55:00,66.62,66.62,66.47,66.57,20575.0,66.0875,66.0875,65.9387,66.0379,20575.0
2023-07-21 11:00:00,66.56,66.77,66.56,66.61,25751.0,66.028,66.2363,66.028,66.0776,25751.0
2023-07-21 11:05:00,66.61,66.95,66.61,66.94,28702.0,66.0776,66.4149,66.0776,66.4049,28702.0
2023-07-21 11:10:00,66.95,67.05,66.84,66.86,26302.0,66.4149,66.5141,66.3057,66.3256,26302.0
2023-07-21 11:15:00,66.87,66.9,66.77,66.77,12347.0,66.3355,66.3653,66.2363,66.2363,12347.0
2023-07-21 11:20:00,66.76,66.98,66.76,66.96,11282.0,66.2264,66.4446,66.2264,66.4248,11282.0
2023-07-21 11:25:00,66.96,67.01,66.87,67.0,26566.0,66.4248,66.4744,66.3355,66.4645,26566.0
2023-07-21 11:30:00,67.01,67.08,66.84,66.85,38671.0,66.4744,66.5438,66.3057,66.3157,38671.0
2023-07-21 11:35:00,66.84,66.91,66.8,66.86,14712.0,66.3057,66.3752,66.2661,66.3256,14712.0
2023-07-21 11:40:00,66.86,66.87,66.62,66.62,45224.0,66.3256,66.3355,66.0875,66.0875,45224.0
2023-07-21 11:45:00,66.59,66.84,66.51,66.84,35961.0,66.0577,66.3057,65.9784,66.3057,35961.0
2023-07-21 11:50:00,66.84,66.93,66.64,66.64,28875.0,66.3057,66.395,66.1073,66.1073,28875.0
2023-07-21 11:55:00,66.61,66.8,66.59,66.8,20787.0,66.0776,66.2661,66.0577,66.2661,20787.0
2023-07-21 12:00:00,66.78,66.86,66.66,66.79,21635.0,66.2462,66.3256,66.1272,66.2561,21635.0
2023-07-21 12:05:00,66.73,66.78,66.62,66.66,19568.0,66.1966,66.2462,66.0875,66.1272,19568.0
2023-07-21 12:10:00,66.67,66.71,66.55,66.62,19595.0,66.1371,66.1768,66.0181,66.0875,19595.0
2023-07-21 12:15:00,66.64,66.73,66.57,66.7,17917.0,66.1073,66.1966,66.0379,66.1669,17917.0
2023-07-21 12:20:00,66.7,66.8,66.65,66.66,19644.0,66.1669,66.2661,66.1173,66.1272,19644.0
2023-07-21 12:25:00,66.65,66.67,66.51,66.51,14075.0,66.1173,66.1371,65.9784,65.9784,14075.0
2023-07-21 12:30:00,66.51,66.62,66.49,66.6,18360.0,65.9784,66.0875,65.9585,66.0677,18360.0
2023-07-21 12:35:00,66.6,66.61,66.52,66.59,5383.0,66.0677,66.0776,65.9883,66.0577,5383.0
2023-07-21 12:40:00,66.57,66.6,66.37,66.43,36276.0,66.0379,66.0677,65.8395,65.899,36276.0
2023-07-21 12:45:00,66.43,66.48,66.34,66.48,34766.0,65.899,65.9486,65.8097,65.9486,34766.0
2023-07-21 12:50:00,66.47,66.6,66.46,66.54,16338.0,65.9387,66.0677,65.9288,66.0081,16338.0
2023-07-21 12:55:00,66.52,66.55,66.46,66.52,14643.0,65.9883,66.0181,65.9288,65.9883,14643.0
2023-07-21 13:00:00,66.53,66.68,66.51,66.66,26115.0,65.9982,66.147,65.9784,66.1272,26115.0
2023-07-21 13:05:00,66.67,66.74,66.66,66.69,32711.0,66.1371,66.2065,66.1272,66.1569,32711.0
2023-07-21 13:10:00,66.69,66.84,66.69,66.78,15137.0,66.1569,66.3057,66.1569,66.2462,15137.0
2023-07-21 13:15:00,66.79,66.89,66.78,66.83,11977.0,66.2561,66.3553,66.2462,66.2958,11977.0
2023-07-21 13:20:00,66.8,66.85,66.77,66.82,23245.0,66.2661,66.3157,66.2363,66.2859,23245.0
2023-07-21 13:25:00,66.8,66.95,66.79,66.95,16276.0,66.2661,66.4149,66.2561,66.4149,16276.0
2023-07-21 13:30:00,66.95,67.1,66.91,67.05,22298.0,66.4149,66.5637,66.3752,66.5141,22298.0
2023-07-21 13:35:00,67.04,67.07,66.97,67.06,16352.0,66.5041,66.5339,66.4347,66.524,16352.0
2023-07-21 13:40:00,67.07,67.13,66.94,66.94,32697.0,66.5339,66.5934,66.4049,66.4049,32697.0
2023-07-21 13:45:00,66.95,67.01,66.92,66.98,14412.0,66.4149,66.4744,66.3851,66.4446,14412.0
2023-07-21 13:50:00,67.0,67.13,66.99,67.12,21826.0,66.4645,66.5934,66.4545,66.5835,21826.0
2023-07-21 13:55:00,67.13,67.19,67.02,67.14,26983.0,66.5934,66.6529,66.4843,66.6033,26983.0
2023-07-21 14:00:00,67.13,67.16,66.95,66.96,27772.0,66.5934,66.6232,66.4149,66.4248,27772.0
2023-07-21 14:05:00,66.94,66.99,66.85,66.92,33234.0,66.4049,66.4545,66.3157,66.3851,33234.0
2023-07-21 14:10:00,66.93,66.93,66.6,66.62,41351.0,66.395,66.395,66.0677,66.0875,41351.0
2023-07-21 14:15:00,66.63,66.79,66.58,66.76,21696.0,66.0974,66.2561,66.0478,66.2264,21696.0
2023-07-21 14:20:00,66.78,66.78,66.67,66.69,24135.0,66.2462,66.2462,66.1371,66.1569,24135.0
2023-07-21 14:25:00,66.68,66.75,66.62,66.7,23331.0,66.147,66.2165,66.0875,66.1669,23331.0
2023-07-21 14:30:00,66.7,66.72,66.58,66.66,17121.0,66.1669,66.1867,66.0478,66.1272,17121.0
2023-07-21 14:35:00,66.64,66.78,66.64,66.7,24631.0,66.1073,66.2462,66.1073,66.1669,24631.0
2023-07-21 14:40:00,66.69,66.84,66.69,66.78,17302.0,66.1569,66.3057,66.1569,66.2462,17302.0
2023-07-21 14:45:00,66.8,66.85,66.78,66.8,17431.0,66.2661,66.3157,66.2462,66.2661,17431.0
2023-07-21 14:50:00,66.8,66.8,66.64,66.64,18950.0,66.2661,66.2661,66.1073,66.1073,18950.0
2023-07-21 14:55:00,66.6,66.61,66.51,66.53,42530.0,66.0677,66.0776,65.9784,65.9982,42530.0
2023-07-21 15:00:00,66.51,66.55,66.4,66.4,18466.0,65.9784,66.0181,65.8693,65.8693,18466.0
2023-07-21 15:05:00,66.39,66.44,66.18,66.2,50136.0,65.8593,65.9089,65.651,65.6709,50136.0
2023-07-21 15:10:00,66.2,66.2,66.08,66.13,41937.0,65.6709,65.6709,65.5518,65.6014,41937.0
2023-07-21 15:15:00,66.14,66.3,66.1,66.29,27475.0,65.6113,65.7701,65.5717,65.7601,27475.0
2023-07-21 15:20:00,66.3,66.45,66.17,66.27,55919.0,65.7701,65.9189,65.6411,65.7403,55919.0
2023-07-21 15:25:00,66.26,66.36,66.21,66.32,25287.0,65.7304,65.8296,65.6808,65.7899,25287.0
2023-07-21 15:30:00,66.33,66.33,66.14,66.16,35496.0,65.7998,65.7998,65.6113,65.6312,35496.0
2023-07-21 15:35:00,66.17,66.28,66.11,66.17,35169.0,65.6411,65.7502,65.5816,65.6411,35169.0
2023-07-21 15:40:00,66.17,66.26,66.12,66.24,31924.0,65.6411,65.7304,65.5915,65.7105,31924.0
2023-07-21 15:45:00,66.24,66.37,66.17,66.23,88028.0,65.7105,65.8395,65.6411,65.7006,88028.0
2023-07-21 15:50:00,66.22,66.46,66.21,66.28,232801.0,65.6907,65.9288,65.6808,65.7502,232801.0
2023-07-21 15:55:00,66.28,66.31,66.13,66.23,160171.0,65.7502,65.78,65.6014,65.7006,160171.0
2023-07-24 09:30:00,66.56,66.9,66.54,66.8,120642.0,66.028,66.3653,66.0081,66.2661,120642.0
2023-07-24 09:35:00,66.81,66.9,66.54,66.67,63854.0,66.276,66.3653,66.0081,66.1371,63854.0
2023-07-24 09:40:00,66.7,66.81,66.64,66.74,55675.0,66.1669,66.276,66.1073,66.2065,55675.0
2023-07-24 09:45:00,66.74,66.79,66.26,66.4,59184.0,66.2065,66.2561,65.7304,65.8693,59184.0
2023-07-24 09:50:00,66.37,66.39,65.77,65.79,98998.0,65.8395,65.8593,65.2443,65.2641,98998.0
2023-07-24 09:55:00,65.77,66.0,65.77,65.93,67890.0,65.2443,65.4725,65.2443,65.403,67890.0
2023-07-24 10:00:00,65.93,66.03,65.91,65.95,998579.0,65.403,65.5022,65.3832,65.4229,998579.0
2023-07-24 10:05:00,65.93,66.07,65.89,65.94,51896.0,65.403,65.5419,65.3633,65.4129,51896.0
2023-07-24 10:10:00,65.95,66.34,65.87,66.34,57505.0,65.4229,65.8097,65.3435,65.8097,57505.0
2023-07-24 10:15:00,66.33,66.51,66.31,66.48,89019.0,65.7998,65.9784,65.78,65.9486,89019.0
2023-07-24 10:20:00,66.47,66.58,66.4,66.53,57858.0,65.9387,66.0478,65.8693,65.9982,57858.0
2023-07-24 10:25:00,66.53,66.65,66.39,66.58,67830.0,65.9982,66.1173,65.8593,66.0478,67830.0
2023-07-24 10:30:00,66.59,66.68,66.36,66.42,72112.0,66.0577,66.147,65.8296,65.8891,72112.0
2023-07-24 10:35:00,66.43,66.53,66.3,66.32,65306.0,65.899,65.9982,65.7701,65.7899,65306.0
2023-07-24 10:40:00,66.35,66.49,66.34,66.4,47348.0,65.8197,65.9585,65.8097,65.8693,47348.0
2023-07-24 10:45:00,66.36,66.45,66.3,66.35,26593.0,65.8296,65.9189,65.7701,65.8197,26593.0
2023-07-24 10:50:00,66.36,66.48,66.26,66.48,31587.0,65.8296,65.9486,65.7304,65.9486,31587.0
2023-07-24 10:55:00,66.49,66.51,66.4,66.43,23851.0,65.9585,65.9784,65.8693,65.899,23851.0
2023-07-24 11:00:00,66.43,66.47,66.28,66.35,44464.0,65.899,65.9387,65.7502,65.8197,44464.0
2023-07-24 11:05:00,66.35,66.35,66.2,66.26,40923.0,65.8197,65.8197,65.6709,65.7304,40923.0
2023-07-24 11:10:00,66.26,66.6,66.23,66.58,43797.0,65.7304,66.0677,65.7006,66.0478,43797.0
2023-07-24 11:15:00,66.58,66.68,66.57,66.64,80893.0,66.0478,66.147,66.0379,66.1073,80893.0
2023-07-24 11:20:00,66.64,66.64,66.52,66.54,37575.0,66.1073,66.1073,65.9883,66.0081,37575.0
2023-07-24 11:25:00,66.54,66.54,66.36,66.37,35408.0,66.0081,66.0081,65.8296,65.8395,35408.0
2023-07-24 11:30:00,66.35,66.38,66.2,66.23,46625.0,65.8197,65.8494,65.6709,65.7006,46625.0
2023-07-24 11:35:00,66.25,66.3,66.05,66.12,64090.0,65.7205,65.7701,65.5221,65.5915,64090.0
2023-07-24 11:40:00,66.12,66.2,66.06,66.17,29710.0,65.5915,65.6709,65.532,65.6411,29710.0
2023-07-24 11:45:00,66.16,66.31,66.16,66.25,41145.0,65.6312,65.78,65.6312,65.7205,41145.0
2023-07-24 11:50:00,66.25,66.41,66.25,66.38,38459.0,65.7205,65.8792,65.7205,65.8494,38459.0
2023-07-24 11:55:00,66.39,66.42,66.32,66.41,25217.0,65.8593,65.8891,65.7899,65.8792,25217.0
2023-07-24 12:00:00,66.41,66.5,66.35,66.41,29773.0,65.8792,65.9685,65.8197,65.8792,29773.0
2023-07-24 12:05:00,66.41,66.44,66.33,66.41,26445.0,65.8792,65.9089,65.7998,65.8792,26445.0
2023-07-24 12:10:00,66.4,66.5,66.39,66.49,12999.0,65.8693,65.9685,65.8593,65.9585,12999.0
2023-07-24 12:15:00,66.5,66.58,66.31,66.34,44338.0,65.9685,66.0478,65.78,65.8097,44338.0
2023-07-24 12:20:00,66.33,66.35,66.19,66.26,32619.0,65.7998,65.8197,65.6609,65.7304,32619.0
2023-07-24 12:25:00,66.25,66.38,66.21,66.38,19640.0,65.7205,65.8494,65.6808,65.8494,19640.0
2023-07-24 12:30:00,66.38,66.49,66.33,66.39,48616.0,65.8494,65.9585,65.7998,65.8593,48616.0
2023-07-24 12:35:00,66.4,66.41,66.31,66.31,10793.0,65.8693,65.8792,65.78,65.78,10793.0
2023-07-24 12:40:00,66.3,66.34,66.27,66.34,17017.0,65.7701,65.8097,65.7403,65.8097,17017.0
2023-07-24 12:45:00,66.34,66.34,66.22,66.24,10585.0,65.8097,65.8097,65.6907,65.7105,10585.0
2023-07-24 12:50:00,66.24,66.3,66.18,66.28,12587.0,65.7105,65.7701,65.651,65.7502,12587.0
2023-07-24 12:55:00,66.29,66.34,66.24,66.31,25382.0,65.7601,65.8097,65.7105,65.78,25382.0
2023-07-24 13:00:00,66.29,66.31,66.21,66.25,10403.0,65.7601,65.78,65.6808,65.7205,10403.0
2023-07-24 13:05:00,66.28,66.34,66.22,66.25,9417.0,65.7502,65.8097,65.6907,65.7205,9417.0
2023-07-24 13:10:00,66.27,66.4,66.27,66.39,5961.0,65.7403,65.8693,65.7403,65.8593,5961.0
2023-07-24 13:15:00,66.39,66.4,66.3,66.3,4062.0,65.8593,65.8693,65.7701,65.7701,4062.0
2023-07-24 13:20:00,66.34,66.41,66.3,66.36,4899.0,65.8097,65.8792,65.7701,65.8296,4899.0
2023-07-24 13:25:00,66.37,66.4,66.33,66.36,24583.0,65.8395,65.8693,65.7998,65.8296,24583.0
2023-07-24 13:30:00,66.37,66.38,66.26,66.3,11008.0,65.8395,65.8494,65.7304,65.7701,11008.0
2023-07-24 13:35:00,66.3,66.48,66.29,66.47,19903.0,65.7701,65.9486,65.7601,65.9387,19903.0
2023-07-24 13:40:00,66.47,66.51,66.46,66.46,16171.0,65.9387,65.9784,65.9288,65.9288,16171.0
2023-07-24 13:45:00,66.47,66.55,66.47,66.54,18124.0,65.9387,66.0181,65.9387,66.0081,18124.0
2023-07-24 13:50:00,66.55,66.65,66.52,66.62,21032.0,66.0181,66.1173,65.9883,66.0875,21032.0
2023-07-24 13:55:00,66.61,66.66,66.53,66.61,18542.0,66.0776,66.1272,65.9982,66.0776,18542.0
2023-07-24 14:00:00,66.61,66.72,66.59,66.67,15995.0,66.0776,66.1867,66.0577,66.1371,15995.0
2023-07-24 14:05:00,66.68,66.69,66.63,66.63,24411.0,66.147,66.1569,66.0974,66.0974,24411.0
2023-07-24 14:10:00,66.63,66.66,66.6,66.62,10598.0,66.0974,66.1272,66.0677,66.0875,10598.0
2023-07-24 14:15:00,66.64,66.64,66.56,66.59,13016.0,66.1073,66.1073,66.028,66.0577,13016.0
2023-07-24 14:20:00,66.61,66.61,66.56,66.59,4688.0,66.0776,66.0776,66.028,66.0577,4688.0
2023-07-24 14:25:00,66.58,66.66,66.54,66.57,12057.0,66.0478,66.1272,66.0081,66.0379,12057.0
2023-07-24 14:30:00,66.55,66.55,66.44,66.47,8700.0,66.0181,66.0181,65.9089,65.9387,8700.0
2023-07-24 14:35:00,66.45,66.47,66.41,66.43,9004.0,65.9189,65.9387,65.8792,65.899,9004.0
2023-07-24 14:40:00,66.41,66.44,66.23,66.29,30903.0,65.8792,65.9089,65.7006,65.7601,30903.0
2023-07-24 14:45:00,66.26,66.35,66.22,66.35,28205.0,65.7304,65.8197,65.6907,65.8197,28205.0
2023-07-24 14:50:00,66.35,66.45,66.33,66.44,16192.0,65.8197,65.9189,65.7998,65.9089,16192.0
2023-07-24 14:55:00,66.44,66.46,66.42,66.45,6131.0,65.9089,65.9288,65.8891,65.9189,6131.0
2023-07-24 15:00:00,66.45,66.51,66.37,66.4,26563.0,65.9189,65.9784,65.8395,65.8693,26563.0
2023-07-24 15:05:00,66.43,66.45,66.35,66.35,13097.0,65.899,65.9189,65.8197,65.8197,13097.0
2023-07-24 15:10:00,66.38,66.4,66.3,66.31,18676.0,65.8494,65.8693,65.7701,65.78,18676.0
2023-07-24 15:15:00,66.3,66.4,66.3,66.38,15031.0,65.7701,65.8693,65.7701,65.8494,15031.0
2023-07-24 15:20:00,66.38,66.39,66.29,66.31,6118.0,65.8494,65.8593,65.7601,65.78,6118.0
2023-07-24 15:25:00,66.31,66.32,66.1,66.12,25933.0,65.78,65.7899,65.5717,65.5915,25933.0
2023-07-24 15:30:00,66.13,66.28,66.13,66.2,38675.0,65.6014,65.7502,65.6014,65.6709,38675.0
2023-07-24 15:35:00,66.2,66.27,66.17,66.17,54421.0,65.6709,65.7403,65.6411,65.6411,54421.0
2023-07-24 15:40:00,66.16,66.28,66.16,66.27,13166.0,65.6312,65.7502,65.6312,65.7403,13166.0
2023-07-24 15:45:00,66.28,66.33,66.27,66.28,1036568.0,65.7502,65.7998,65.7403,65.7502,1036568.0
2023-07-24 15:50:00,66.29,66.32,66.2,66.21,52995.0,65.7601,65.7899,65.6709,65.6808,52995.0
2023-07-24 15:55:00,66.21,66.44,66.21,66.43,61917.0,65.6808,65.9089,65.6808,65.899,61917.0
2023-07-25 09:30:00,66.67,66.97,66.65,66.92,90318.0,66.1371,66.4347,66.1173,66.3851,90318.0
2023-07-25 09:35:00,66.95,67.05,66.8,66.8,71068.0,66.4149,66.5141,66.2661,66.2661,71068.0
2023-07-25 09:40:00,66.83,66.96,66.82,66.95,33395.0,66.2958,66.4248,66.2859,66.4149,33395.0
2023-07-25 09:45:00,66.95,67.18,66.95,67.14,73161.0,66.4149,66.643,66.4149,66.6033,73161.0
2023-07-25 09:50:00,67.12,67.15,67.02,67.11,45273.0,66.5835,66.6133,66.4843,66.5736,45273.0
2023-07-25 09:55:00,67.08,67.34,67.07,67.29,73689.0,66.5438,66.8017,66.5339,66.7521,73689.0
2023-07-25 10:00:00,67.3,67.36,67.19,67.2,35764.0,66.7621,66.8216,66.6529,66.6629,35764.0
2023-07-25 10:05:00,67.22,67.25,67.06,67.13,46363.0,66.6827,66.7125,66.524,66.5934,46363.0
2023-07-25 10:10:00,67.12,67.21,67.11,67.21,55251.0,66.5835,66.6728,66.5736,66.6728,55251.0
2023-07-25 10:15:00,67.21,67.22,67.02,67.08,41404.0,66.6728,66.6827,66.4843,66.5438,41404.0
2023-07-25 10:20:00,67.08,67.23,67.06,67.2,30267.0,66.5438,66.6926,66.524,66.6629,30267.0
2023-07-25 10:25:00,67.2,67.21,66.98,67.0,38040.0,66.6629,66.6728,66.4446,66.4645,38040.0
2023-07-25 10:30:00,67.0,67.03,66.82,66.96,271491.0,66.4645,66.4942,66.2859,66.4248,271491.0
2023-07-25 10:35:00,66.95,67.03,66.89,67.03,368913.0,66.4149,66.4942,66.3553,66.4942,368913.0
2023-07-25 10:40:00,67.02,67.06,66.91,66.97,23797.0,66.4843,66.524,66.3752,66.4347,23797.0
2023-07-25 10:45:00,66.95,67.02,66.89,66.96,296861.0,66.4149,66.4843,66.3553,66.4248,296861.0
2023-07-25 10:50:00,66.96,66.97,66.79,66.85,237571.0,66.4248,66.4347,66.2561,66.3157,237571.0
2023-07-25 10:55:00,66.83,66.9,66.79,66.86,21521.0,66.2958,66.3653,66.2561,66.3256,21521.0
2023-07-25 11:00:00,66.87,66.95,66.86,66.93,32598.0,66.3355,66.4149,66.3256,66.395,32598.0
2023-07-25 11:05:00,66.93,67.01,66.88,67.01,32563.0,66.395,66.4744,66.3454,66.4744,32563.0
2023-07-25 11:10:00,67.01,67.14,67.0,67.12,30436.0,66.4744,66.6033,66.4645,66.5835,30436.0
2023-07-25 11:15:00,67.12,67.18,67.06,67.17,38589.0,66.5835,66.643,66.524,66.6331,38589.0
2023-07-25 11:20:00,67.17,67.22,67.13,67.19,59428.0,66.6331,66.6827,66.5934,66.6529,59428.0
2023-07-25 11:25:00,67.19,67.24,67.12,67.17,38924.0,66.6529,66.7025,66.5835,66.6331,38924.0
2023-07-25 11:30:00,67.19,67.28,67.16,67.25,18626.0,66.6529,66.7422,66.6232,66.7125,18626.0
2023-07-25 11:35:00,67.25,67.39,67.25,67.37,89649.0,66.7125,66.8513,66.7125,66.8315,89649.0
2023-07-25 11:40:00,67.38,67.48,67.36,67.44,76858.0,66.8414,66.9406,66.8216,66.9009,76858.0
2023-07-25 11:45:00,67.44,67.46,67.4,67.42,38836.0,66.9009,66.9208,66.8613,66.8811,38836.0
2023-07-25 11:50:00,67.42,67.42,67.35,67.35,31379.0,66.8811,66.8811,66.8117,66.8117,31379.0
2023-07-25 11:55:00,67.36,67.36,67.29,67.34,26252.0,66.8216,66.8216,66.7521,66.8017,26252.0
2023-07-25 12:00:00,67.34,67.34,67.25,67.28,18475.0,66.8017,66.8017,66.7125,66.7422,18475.0
2023-07-25 12:05:00,67.28,67.4,67.28,67.38,23311.0,66.7422,66.8613,66.7422,66.8414,23311.0
2023-07-25 12:10:00,67.38,67.38,67.31,67.34,20883.0,66.8414,66.8414,66.772,66.8017,20883.0
2023-07-25 12:15:00,67.34,67.43,67.29,67.41,22266.0,66.8017,66.891,66.7521,66.8712,22266.0
2023-07-25 12:20:00,67.43,67.44,67.29,67.31,16981.0,66.891,66.9009,66.7521,66.772,16981.0
2023-07-25 12:25:00,67.3,67.33,67.23,67.32,11427.0,66.7621,66.7918,66.6926,66.7819,11427.0
2023-07-25 12:30:00,67.33,67.33,67.21,67.3,16849.0,66.7918,66.7918,66.6728,66.7621,16849.0
2023-07-25 12:35:00,67.3,67.38,67.29,67.38,29048.0,66.7621,66.8414,66.7521,66.8414,29048.0
2023-07-25 12:40:00,67.38,67.39,67.3,67.37,17792.0,66.8414,66.8513,66.7621,66.8315,17792.0
2023-07-25 12:45:00,67.36,67.38,67.36,67.36,10449.0,66.8216,66.8414,66.8216,66.8216,10449.0
2023-07-25 12:50:00,67.41,67.52,67.41,67.52,30777.0,66.8712,66.9803,66.8712,66.9803,30777.0
2023-07-25 12:55:00,67.54,67.58,67.51,67.57,25589.0,67.0001,67.0398,66.9704,67.0299,25589.0
2023-07-25 13:00:00,67.57,67.63,67.52,67.58,20248.0,67.0299,67.0894,66.9803,67.0398,20248.0
2023-07-25 13:05:00,67.59,67.61,67.46,67.51,85417.0,67.0497,67.0696,66.9208,66.9704,85417.0
2023-07-25 13:10:00,67.51,67.58,67.51,67.57,26116.0,66.9704,67.0398,66.9704,67.0299,26116.0
2023-07-25 13:15:00,67.59,67.64,67.57,67.6,14406.0,67.0497,67.0993,67.0299,67.0597,14406.0
2023-07-25 13:20:00,67.61,67.67,67.6,67.63,19373.0,67.0696,67.1291,67.0597,67.0894,19373.0
2023-07-25 13:25:00,67.65,67.68,67.62,67.62,15443.0,67.1093,67.139,67.0795,67.0795,15443.0
2023-07-25 13:30:00,67.65,67.68,67.64,67.66,366384.0,67.1093,67.139,67.0993,67.1192,366384.0
2023-07-25 13:35:00,67.66,67.68,67.57,67.63,217501.0,67.1192,67.139,67.0299,67.0894,217501.0
2023-07-25 13:40:00,67.63,67.63,67.55,67.6,12160.0,67.0894,67.0894,67.0101,67.0597,12160.0
2023-07-25 13:45:00,67.59,67.59,67.49,67.51,428816.0,67.0497,67.0497,66.9505,66.9704,428816.0
2023-07-25 13:50:00,67.51,67.53,67.47,67.5,16321.0,66.9704,66.9902,66.9307,66.9605,16321.0
2023-07-25 13:55:00,67.51,67.57,67.5,67.5,13927.0,66.9704,67.0299,66.9605,66.9605,13927.0
2023-07-25 14:00:00,67.51,67.57,67.47,67.55,13390.0,66.9704,67.0299,66.9307,67.0101,13390.0
2023-07-25 14:05:00,67.53,67.56,67.49,67.5,8783.0,66.9902,67.02,66.9505,66.9605,8783.0
2023-07-25 14:10:00,67.49,67.59,67.49,67.58,8082.0,66.9505,67.0497,66.9505,67.0398,8082.0
2023-07-25 14:15:00,67.59,67.64,67.52,67.61,15499.0,67.0497,67.0993,66.9803,67.0696,15499.0
2023-07-25 14:20:00,67.61,67.72,67.61,67.68,12777.0,67.0696,67.1787,67.0696,67.139,12777.0
2023-07-25 14:25:00,67.68,67.7,67.63,67.68,7344.0,67.139,67.1589,67.0894,67.139,7344.0
2023-07-25 14:30:00,67.68,67.82,67.68,67.8,26835.0,67.139,67.2779,67.139,67.2581,26835.0
2023-07-25 14:35:00,67.8,67.87,67.8,67.8,34046.0,67.2581,67.3275,67.2581,67.2581,34046.0
2023-07-25 14:40:00,67.81,67.89,67.76,67.89,24541.0,67.268,67.3473,67.2184,67.3473,24541.0
2023-07-25 14:45:00,67.89,67.9,67.77,67.77,34302.0,67.3473,67.3573,67.2283,67.2283,34302.0
2023-07-25 14:50:00,67.77,67.81,67.75,67.78,11639.0,67.2283,67.268,67.2085,67.2382,11639.0
2023-07-25 14:55:00,67.78,67.78,67.49,67.51,44374.0,67.2382,67.2382,66.9505,66.9704,44374.0
2023-07-25 15:00:00,67.52,67.66,67.48,67.63,58727.0,66.9803,67.1192,66.9406,67.0894,58727.0
2023-07-25 15:05:00,67.6,67.68,67.58,67.67,15282.0,67.0597,67.139,67.0398,67.1291,15282.0
2023-07-25 15:10:00,67.67,67.75,67.61,67.75,14758.0,67.1291,67.2085,67.0696,67.2085,14758.0
2023-07-25 15:15:00,67.74,67.76,67.66,67.67,11707.0,67.1985,67.2184,67.1192,67.1291,11707.0
2023-07-25 15:20:00,67.67,67.74,67.6,67.62,18349.0,67.1291,67.1985,67.0597,67.0795,18349.0
2023-07-25 15:25:00,67.63,67.66,67.58,67.62,11013.0,67.0894,67.1192,67.0398,67.0795,11013.0
2023-07-25 15:30:00,67.61,67.63,67.51,67.58,35451.0,67.0696,67.0894,66.9704,67.0398,35451.0
2023-07-25 15:35:00,67.57,67.68,67.56,67.62,23939.0,67.0299,67.139,67.02,67.0795,23939.0
2023-07-25 15:40:00,67.61,67.63,67.53,67.53,29115.0,67.0696,67.0894,66.9902,66.9902,29115.0
2023-07-25 15:45:00,67.54,67.55,67.45,67.54,84164.0,67.0001,67.0101,66.9109,67.0001,84164.0
2023-07-25 15:50:00,67.54,67.6,67.47,67.51,51982.0,67.0001,67.0597,66.9307,66.9704,51982.0
2023-07-25 15:55:00,67.5,67.5,67.33,67.35,65046.0,66.9605,66.9605,66.7918,66.8117,65046.0
2023-07-26 09:30:00,66.93,67.08,66.5,66.59,202278.0,66.395,66.5438,65.9685,66.0577,202278.0
2023-07-26 09:35:00,66.55,66.66,66.47,66.65,91351.0,66.0181,66.1272,65.9387,66.1173,91351.0
2023-07-26 09:40:00,66.63,66.86,66.58,66.77,96056.0,66.0974,66.3256,66.0478,66.2363,96056.0
2023-07-26 09:45:00,66.77,66.85,66.68,66.79,67607.0,66.2363,66.3157,66.147,66.2561,67607.0
2023-07-26 09:50:00,66.78,66.97,66.73,66.94,34398.0,66.2462,66.4347,66.1966,66.4049,34398.0
2023-07-26 09:55:00,66.94,66.99,66.84,66.97,27277.0,66.4049,66.4545,66.3057,66.4347,27277.0
2023-07-26 10:00:00,66.98,67.04,66.87,66.94,53011.0,66.4446,66.5041,66.3355,66.4049,53011.0
2023-07-26 10:05:00,66.95,67.0,66.84,66.84,21076.0,66.4149,66.4645,66.3057,66.3057,21076.0
2023-07-26 10:10:00,66.86,67.0,66.77,66.98,31452.0,66.3256,66.4645,66.2363,66.4446,31452.0
2023-07-26 10:15:00,66.95,66.98,66.9,66.93,41569.0,66.4149,66.4446,66.3653,66.395,41569.0
2023-07-26 10:20:00,66.93,66.98,66.76,66.92,48994.0,66.395,66.4446,66.2264,66.3851,48994.0
2023-07-26 10:25:00,66.92,66.95,66.79,66.81,45120.0,66.3851,66.4149,66.2561,66.276,45120.0
2023-07-26 10:30:00,66.81,66.92,66.78,66.79,24036.0,66.276,66.3851,66.2462,66.2561,24036.0
2023-07-26 10:35:00,66.79,66.88,66.74,66.77,41584.0,66.2561,66.3454,66.2065,66.2363,41584.0
2023-07-26 10:40:00,66.78,66.84,66.73,66.75,25970.0,66.2462,66.3057,66.1966,66.2165,25970.0
2023-07-26 10:45:00,66.78,66.79,66.6,66.6,52940.0,66.2462,66.2561,66.0677,66.0677,52940.0
2023-07-26 10:50:00,66.61,66.62,66.44,66.46,41468.0,66.0776,66.0875,65.9089,65.9288,41468.0
2023-07-26 10:55:00,66.45,66.46,66.17,66.22,68074.0,65.9189,65.9288,65.6411,65.6907,68074.0
2023-07-26 11:00:00,66.2,66.22,66.02,66.22,45356.0,65.6709,65.6907,65.4923,65.6907,45356.0
2023-07-26 11:05:00,66.23,66.23,66.12,66.19,46482.0,65.7006,65.7006,65.5915,65.6609,46482.0
2023-07-26 11:10:00,66.18,66.31,66.17,66.29,37780.0,65.651,65.78,65.6411,65.7601,37780.0
2023-07-26 11:15:00,66.3,66.38,66.25,66.34,14265.0,65.7701,65.8494,65.7205,65.8097,14265.0
2023-07-26 11:20:00,66.37,66.37,66.25,66.25,12288.0,65.8395,65.8395,65.7205,65.7205,12288.0
2023-07-26 11:25:00,66.23,66.38,66.23,66.32,12140.0,65.7006,65.8494,65.7006,65.7899,12140.0
2023-07-26 11:30:00,66.31,66.45,66.31,66.44,31499.0,65.78,65.9189,65.78,65.9089,31499.0
2023-07-26 11:35:00,66.44,66.51,66.43,66.47,13675.0,65.9089,65.9784,65.899,65.9387,13675.0
2023-07-26 11:40:00,66.49,66.55,66.49,66.55,16571.0,65.9585,66.0181,65.9585,66.0181,16571.0
2023-07-26 11:45:00,66.56,66.6,66.52,66.59,25546.0,66.028,66.0677,65.9883,66.0577,25546.0
2023-07-26 11:50:00,66.57,66.71,66.56,66.64,25907.0,66.0379,66.1768,66.028,66.1073,25907.0
2023-07-26 11:55:00,66.64,66.69,66.61,66.63,20297.0,66.1073,66.1569,66.0776,66.0974,20297.0
2023-07-26 12:00:00,66.63,66.65,66.56,66.65,30403.0,66.0974,66.1173,66.028,66.1173,30403.0
2023-07-26 12:05:00,66.65,66.66,66.62,66.64,14857.0,66.1173,66.1272,66.0875,66.1073,14857.0
2023-07-26 12:10:00,66.64,66.73,66.64,66.66,28782.0,66.1073,66.1966,66.1073,66.1272,28782.0
2023-07-26 12:15:00,66.67,66.67,66.6,66.62,14392.0,66.1371,66.1371,66.0677,66.0875,14392.0
2023-07-26 12:20:00,66.62,66.62,66.49,66.51,12544.0,66.0875,66.0875,65.9585,65.9784,12544.0
2023-07-26 12:25:00,66.48,66.48,66.38,66.39,13436.0,65.9486,65.9486,65.8494,65.8593,13436.0
2023-07-26 12:30:00,66.38,66.48,66.37,66.47,21100.0,65.8494,65.9486,65.8395,65.9387,21100.0
2023-07-26 12:35:00,66.45,66.46,66.34,66.37,7828.0,65.9189,65.9288,65.8097,65.8395,7828.0
2023-07-26 12:40:00,66.37,66.43,66.34,66.37,10839.0,65.8395,65.899,65.8097,65.8395,10839.0
2023-07-26 12:45:00,66.37,66.38,66.31,66.32,10372.0,65.8395,65.8494,65.78,65.7899,10372.0
2023-07-26 12:50:00,66.37,66.37,66.26,66.26,9007.0,65.8395,65.8395,65.7304,65.7304,9007.0
2023-07-26 12:55:00,66.28,66.32,66.25,66.32,6494.0,65.7502,65.7899,65.7205,65.7899,6494.0
2023-07-26 13:00:00,66.31,66.41,66.3,66.4,4052.0,65.78,65.8792,65.7701,65.8693,4052.0
2023-07-26 13:05:00,66.4,66.43,66.35,66.43,3846.0,65.8693,65.899,65.8197,65.899,3846.0
2023-07-26 13:10:00,66.42,66.44,66.41,66.41,2450.0,65.8891,65.9089,65.8792,65.8792,2450.0
2023-07-26 13:15:00,66.41,66.42,66.35,66.35,4000.0,65.8792,65.8891,65.8197,65.8197,4000.0
2023-07-26 13:20:00,66.35,66.39,66.27,66.35,15465.0,65.8197,65.8593,65.7403,65.8197,15465.0
2023-07-26 13:25:00,66.38,66.42,66.36,66.42,4348.0,65.8494,65.8891,65.8296,65.8891,4348.0
2023-07-26 13:30:00,66.41,66.41,66.35,66.35,6175.0,65.8792,65.8792,65.8197,65.8197,6175.0
2023-07-26 13:35:00,66.37,66.42,66.37,66.41,2600.0,65.8395,65.8891,65.8395,65.8792,2600.0
2023-07-26 13:40:00,66.41,66.41,66.34,66.35,4984.0,65.8792,65.8792,65.8097,65.8197,4984.0
2023-07-26 13:45:00,66.36,66.44,66.35,66.44,4530.0,65.8296,65.9089,65.8197,65.9089,4530.0
2023-07-26 13:50:00,66.44,66.45,66.36,66.37,27964.0,65.9089,65.9189,65.8296,65.8395,27964.0
2023-07-26 13:55:00,66.39,66.42,66.39,66.41,5853.0,65.8593,65.8891,65.8593,65.8792,5853.0
2023-07-26 14:00:00,66.33,66.63,66.21,66.54,35726.0,65.7998,66.0974,65.6808,66.0081,35726.0
2023-07-26 14:05:00,66.58,66.65,66.45,66.64,32353.0,66.0478,66.1173,65.9189,66.1073,32353.0
2023-07-26 14:10:00,66.63,66.8,66.59,66.62,43972.0,66.0974,66.2661,66.0577,66.0875,43972.0
2023-07-26 14:15:00,66.6,66.65,66.55,66.61,27885.0,66.0677,66.1173,66.0181,66.0776,27885.0
2023-07-26 14:20:00,66.61,66.67,66.51,66.55,21839.0,66.0776,66.1371,65.9784,66.0181,21839.0
2023-07-26 14:25:00,66.53,66.53,66.29,66.4,37414.0,65.9982,65.9982,65.7601,65.8693,37414.0
2023-07-26 14:30:00,66.41,66.67,66.38,66.49,35578.0,65.8792,66.1371,65.8494,65.9585,35578.0
2023-07-26 14:35:00,66.51,67.3,66.51,67.26,166397.0,65.9784,66.7621,65.9784,66.7224,166397.0
2023-07-26 14:40:00,67.26,67.46,67.16,67.3,161589.0,66.7224,66.9208,66.6232,66.7621,161589.0
2023-07-26 14:45:00,67.34,67.36,66.97,67.04,58571.0,66.8017,66.8216,66.4347,66.5041,58571.0
2023-07-26 14:50:00,67.04,67.31,66.96,67.28,67267.0,66.5041,66.772,66.4248,66.7422,67267.0
2023-07-26 14:55:00,67.28,67.28,66.91,67.0,79953.0,66.7422,66.7422,66.3752,66.4645,79953.0
2023-07-26 15:00:00,67.04,67.13,66.87,66.95,40902.0,66.5041,66.5934,66.3355,66.4149,40902.0
2023-07-26 15:05:00,66.97,66.97,66.18,66.26,113257.0,66.4347,66.4347,65.651,65.7304,113257.0
2023-07-26 15:10:00,66.26,66.49,66.16,66.34,45734.0,65.7304,65.9585,65.6312,65.8097,45734.0
2023-07-26 15:15:00,66.32,66.45,66.07,66.26,58935.0,65.7899,65.9189,65.5419,65.7304,58935.0
2023-07-26 15:20:00,66.27,66.61,66.27,66.47,79828.0,65.7403,66.0776,65.7403,65.9387,79828.0
2023-07-26 15:25:00,66.43,66.59,66.37,66.52,48429.0,65.899,66.0577,65.8395,65.9883,48429.0
2023-07-26 15:30:00,66.52,66.65,66.4,66.65,51263.0,65.9883,66.1173,65.8693,66.1173,51263.0
2023-07-26 15:35:00,66.65,66.76,66.52,66.71,28785.0,66.1173,66.2264,65.9883,66.1768,28785.0
2023-07-26 15:40:00,66.73,67.02,66.73,67.02,38958.0,66.1966,66.4843,66.1966,66.4843,38958.0
2023-07-26 15:45:00,67.02,67.06,66.83,66.83,32769.0,66.4843,66.524,66.2958,66.2958,32769.0
2023-07-26 15:50:00,66.82,66.82,66.53,66.65,52400.0,66.2859,66.2859,65.9982,66.1173,52400.0
2023-07-26 15:55:00,66.65,66.87,66.55,66.86,115985.0,66.1173,66.3355,66.0181,66.3256,115985.0
2023-07-27 09:30:00,68.78,69.02,68.69,68.93,176850.0,68.2302,68.4683,68.141,68.379,176850.0
2023-07-27 09:35:00,68.97,69.12,68.91,69.09,122305.0,68.4187,68.5675,68.3592,68.5378,122305.0
2023-07-27 09:40:00,69.13,69.28,69.11,69.27,98851.0,68.5774,68.7262,68.5576,68.7163,98851.0
2023-07-27 09:45:00,69.3,69.35,69.12,69.25,85004.0,68.7461,68.7957,68.5675,68.6965,85004.0
2023-07-27 09:50:00,69.24,69.29,69.14,69.22,52279.0,68.6866,68.7362,68.5874,68.6667,52279.0
2023-07-27 09:55:00,69.21,69.22,68.96,69.08,43706.0,68.6568,68.6667,68.4088,68.5278,43706.0
2023-07-27 10:00:00,69.07,69.2,69.02,69.07,51572.0,68.5179,68.6469,68.4683,68.5179,51572.0
2023-07-27 10:05:00,69.09,69.09,68.77,68.85,95288.0,68.5378,68.5378,68.2203,68.2997,95288.0
2023-07-27 10:10:00,68.85,68.9,68.73,68.78,47560.0,68.2997,68.3493,68.1806,68.2302,47560.0
2023-07-27 10:15:00,68.8,68.93,68.76,68.85,58791.0,68.2501,68.379,68.2104,68.2997,58791.0
2023-07-27 10:20:00,68.86,68.89,68.64,68.65,32155.0,68.3096,68.3394,68.0914,68.1013,32155.0
2023-07-27 10:25:00,68.63,68.64,68.23,68.23,104294.0,68.0814,68.0914,67.6846,67.6846,104294.0
2023-07-27 10:30:00,68.21,68.4,68.18,68.39,66833.0,67.6648,67.8533,67.635,67.8433,66833.0
2023-07-27 10:35:00,68.4,68.5,68.35,68.5,49904.0,67.8533,67.9525,67.8037,67.9525,49904.0
2023-07-27 10:40:00,68.5,68.62,68.46,68.59,31137.0,67.9525,68.0715,67.9128,68.0418,31137.0
2023-07-27 10:45:00,68.58,68.77,68.58,68.63,137099.0,68.0318,68.2203,68.0318,68.0814,137099.0
2023-07-27 10:50:00,68.64,68.64,68.43,68.43,35131.0,68.0914,68.0914,67.883,67.883,35131.0
2023-07-27 10:55:00,68.44,68.52,68.15,68.22,74363.0,67.893,67.9723,67.6053,67.6747,74363.0
2023-07-27 11:00:00,68.24,68.52,68.24,68.42,106515.0,67.6945,67.9723,67.6945,67.8731,106515.0
2023-07-27 11:05:00,68.42,68.49,68.28,68.35,24355.0,67.8731,67.9426,67.7342,67.8037,24355.0
2023-07-27 11:10:00,68.35,68.43,68.23,68.31,22692.0,67.8037,67.883,67.6846,67.764,22692.0
2023-07-27 11:15:00,68.28,68.44,68.25,68.44,22725.0,67.7342,67.893,67.7045,67.893,22725.0
2023-07-27 11:20:00,68.42,68.57,68.39,68.56,17691.0,67.8731,68.0219,67.8433,68.012,17691.0
2023-07-27 11:25:00,68.57,68.68,68.54,68.68,15444.0,68.0219,68.131,67.9922,68.131,15444.0
2023-07-27 11:30:00,68.69,68.83,68.69,68.78,51779.0,68.141,68.2798,68.141,68.2302,51779.0
2023-07-27 11:35:00,68.76,68.78,68.66,68.73,20011.0,68.2104,68.2302,68.1112,68.1806,20011.0
2023-07-27 11:40:00,68.73,68.74,68.58,68.59,494104.0,68.1806,68.1906,68.0318,68.0418,494104.0
2023-07-27 11:45:00,68.57,68.65,68.42,68.45,509714.0,68.0219,68.1013,67.8731,67.9029,509714.0
2023-07-27 11:50:00,68.47,68.56,68.41,68.44,12800.0,67.9227,68.012,67.8632,67.893,12800.0
2023-07-27 11:55:00,68.43,68.46,68.34,68.41,23209.0,67.883,67.9128,67.7937,67.8632,23209.0
2023-07-27 12:00:00,68.41,68.62,68.4,68.6,16786.0,67.8632,68.0715,67.8533,68.0517,16786.0
2023-07-27 12:05:00,68.62,68.71,68.59,68.69,11291.0,68.0715,68.1608,68.0418,68.141,11291.0
2023-07-27 12:10:00,68.72,68.77,68.7,68.72,35393.0,68.1707,68.2203,68.1509,68.1707,35393.0
2023-07-27 12:15:00,68.73,68.8,68.65,68.69,24964.0,68.1806,68.2501,68.1013,68.141,24964.0
2023-07-27 12:20:00,68.69,68.75,68.62,68.75,21372.0,68.141,68.2005,68.0715,68.2005,21372.0
2023-07-27 12:25:00,68.77,68.92,68.76,68.92,28732.0,68.2203,68.3691,68.2104,68.3691,28732.0
2023-07-27 12:30:00,68.91,68.97,68.85,68.86,26398.0,68.3592,68.4187,68.2997,68.3096,26398.0
2023-07-27 12:35:00,68.85,68.94,68.82,68.87,15970.0,68.2997,68.389,68.2699,68.3195,15970.0
2023-07-27 12:40:00,68.88,68.92,68.85,68.9,6026.0,68.3294,68.3691,68.2997,68.3493,6026.0
2023-07-27 12:45:00,68.87,68.94,68.87,68.87,8719.0,68.3195,68.389,68.3195,68.3195,8719.0
2023-07-27 12:50:00,68.87,68.87,68.7,68.72,15475.0,68.3195,68.3195,68.1509,68.1707,15475.0
2023-07-27 12:55:00,68.67,68.76,68.66,68.76,12510.0,68.1211,68.2104,68.1112,68.2104,12510.0
2023-07-27 13:00:00,68.77,68.88,68.7,68.72,43509.0,68.2203,68.3294,68.1509,68.1707,43509.0
2023-07-27 13:05:00,68.71,68.75,68.22,68.5,91950.0,68.1608,68.2005,67.6747,67.9525,91950.0
2023-07-27 13:10:00,68.49,68.6,68.45,68.55,34054.0,67.9426,68.0517,67.9029,68.0021,34054.0
2023-07-27 13:15:00,68.53,68.56,68.13,68.2,79388.0,67.9822,68.012,67.5854,67.6549,79388.0
2023-07-27 13:20:00,68.19,68.23,67.96,68.15,87233.0,67.6449,67.6846,67.4168,67.6053,87233.0
2023-07-27 13:25:00,68.09,68.15,67.95,67.98,29222.0,67.5457,67.6053,67.4069,67.4366,29222.0
2023-07-27 13:30:00,67.95,68.0,67.85,67.86,55633.0,67.4069,67.4565,67.3077,67.3176,55633.0
2023-07-27 13:35:00,67.86,67.93,67.74,67.77,59256.0,67.3176,67.387,67.1985,67.2283,59256.0
2023-07-27 13:40:00,67.76,68.0,67.76,67.99,45126.0,67.2184,67.4565,67.2184,67.4465,45126.0
2023-07-27 13:45:00,67.99,67.99,67.79,67.84,28136.0,67.4465,67.4465,67.2481,67.2977,28136.0
2023-07-27 13:50:00,67.86,67.92,67.71,67.79,15692.0,67.3176,67.3771,67.1688,67.2481,15692.0
2023-07-27 13:55:00,67.82,67.87,67.69,67.83,26369.0,67.2779,67.3275,67.1489,67.2878,26369.0
2023-07-27 14:00:00,67.84,67.94,67.68,67.79,38010.0,67.2977,67.3969,67.139,67.2481,38010.0
2023-07-27 14:05:00,67.79,67.86,67.46,67.51,50186.0,67.2481,67.3176,66.9208,66.9704,50186.0
2023-07-27 14:10:00,67.51,67.51,67.18,67.25,68938.0,66.9704,66.9704,66.643,66.7125,68938.0
2023-07-27 14:15:00,67.24,67.38,67.21,67.37,43394.0,66.7025,66.8414,66.6728,66.8315,43394.0
2023-07-27 14:20:00,67.38,67.46,67.2,67.21,51855.0,66.8414,66.9208,66.6629,66.6728,51855.0
2023-07-27 14:25:00,67.22,67.24,66.89,66.91,1182982.0,66.6827,66.7025,66.3553,66.3752,1182982.0
2023-07-27 14:30:00,66.89,67.05,66.78,66.82,124820.0,66.3553,66.5141,66.2462,66.2859,124820.0
2023-07-27 14:35:00,66.83,66.85,66.45,66.59,137455.0,66.2958,66.3157,65.9189,66.0577,137455.0
2023-07-27 14:40:00,66.58,66.79,66.53,66.74,122603.0,66.0478,66.2561,65.9982,66.2065,122603.0
2023-07-27 14:45:00,66.75,66.87,66.68,66.73,62578.0,66.2165,66.3355,66.147,66.1966,62578.0
2023-07-27 14:50:00,66.7,66.76,66.59,66.67,46743.0,66.1669,66.2264,66.0577,66.1371,46743.0
2023-07-27 14:55:00,66.67,66.67,66.34,66.34,70979.0,66.1371,66.1371,65.8097,65.8097,70979.0
2023-07-27 15:00:00,66.34,66.5,66.31,66.46,44395.0,65.8097,65.9685,65.78,65.9288,44395.0
2023-07-27 15:05:00,66.45,66.54,66.26,66.54,47072.0,65.9189,66.0081,65.7304,66.0081,47072.0
2023-07-27 15:10:00,66.53,66.84,66.53,66.8,140815.0,65.9982,66.3057,65.9982,66.2661,140815.0
2023-07-27 15:15:00,66.8,66.91,66.68,66.81,75835.0,66.2661,66.3752,66.147,66.276,75835.0
2023-07-27 15:20:00,66.82,66.82,66.56,66.57,39232.0,66.2859,66.2859,66.028,66.0379,39232.0
2023-07-27 15:25:00,66.58,66.64,66.5,66.53,38921.0,66.0478,66.1073,65.9685,65.9982,38921.0
2023-07-27 15:30:00,66.56,66.68,66.46,66.46,31084.0,66.028,66.147,65.9288,65.9288,31084.0
2023-07-27 15:35:00,66.47,66.58,66.38,66.42,65804.0,65.9387,66.0478,65.8494,65.8891,65804.0
2023-07-27 15:40:00,66.43,66.47,66.22,66.25,56421.0,65.899,65.9387,65.6907,65.7205,56421.0
2023-07-27 15:45:00,66.25,66.3,66.03,66.17,81776.0,65.7205,65.7701,65.5022,65.6411,81776.0
2023-07-27 15:50:00,66.19,66.5,66.17,66.4,100441.0,65.6609,65.9685,65.6411,65.8693,100441.0
2023-07-27 15:55:00,66.4,66.61,66.29,66.48,187709.0,65.8693,66.0776,65.7601,65.9486,187709.0
2023-07-28 09:30:00,67.93,68.08,67.76,68.02,161272.0,67.387,67.5358,67.2184,67.4763,161272.0
2023-07-28 09:35:00,68.03,68.31,67.8,68.17,289233.0,67.4862,67.764,67.2581,67.6251,289233.0
2023-07-28 09:40:00,68.19,68.44,68.12,68.25,195473.0,67.6449,67.893,67.5755,67.7045,195473.0
2023-07-28 09:45:00,68.3,68.51,68.28,68.49,127804.0,67.7541,67.9624,67.7342,67.9426,127804.0
2023-07-28 09:50:00,68.51,68.62,68.43,68.61,105036.0,67.9624,68.0715,67.883,68.0616,105036.0
2023-07-28 09:55:00,68.62,68.63,68.36,68.38,84858.0,68.0715,68.0814,67.8136,67.8334,84858.0
2023-07-28 10:00:00,68.38,68.69,68.38,68.69,65948.0,67.8334,68.141,67.8334,68.141,65948.0
2023-07-28 10:05:00,68.69,68.72,68.56,68.62,28691.0,68.141,68.1707,68.012,68.0715,28691.0
2023-07-28 10:10:00,68.63,68.7,68.53,68.53,35869.0,68.0814,68.1509,67.9822,67.9822,35869.0
2023-07-28 10:15:00,68.53,68.68,68.51,68.63,27393.0,67.9822,68.131,67.9624,68.0814,27393.0
2023-07-28 10:20:00,68.64,68.65,68.53,68.6,21913.0,68.0914,68.1013,67.9822,68.0517,21913.0
2023-07-28 10:25:00,68.61,68.61,68.33,68.47,74881.0,68.0616,68.0616,67.7838,67.9227,74881.0
2023-07-28 10:30:00,68.46,68.77,68.46,68.77,39518.0,67.9128,68.2203,67.9128,68.2203,39518.0
2023-07-28 10:35:00,68.78,68.78,68.44,68.44,42571.0,68.2302,68.2302,67.893,67.893,42571.0
2023-07-28 10:40:00,68.45,68.59,68.43,68.45,48356.0,67.9029,68.0418,67.883,67.9029,48356.0
2023-07-28 10:45:00,68.46,68.55,68.32,68.53,42109.0,67.9128,68.0021,67.7739,67.9822,42109.0
2023-07-28 10:50:00,68.54,68.57,68.33,68.37,36314.0,67.9922,68.0219,67.7838,67.8235,36314.0
2023-07-28 10:55:00,68.4,68.62,68.36,68.59,43871.0,67.8533,68.0715,67.8136,68.0418,43871.0
2023-07-28 11:00:00,68.61,68.71,68.6,68.69,35604.0,68.0616,68.1608,68.0517,68.141,35604.0
2023-07-28 11:05:00,68.69,68.75,68.65,68.75,27612.0,68.141,68.2005,68.1013,68.2005,27612.0
2023-07-28 11:10:00,68.76,68.87,68.67,68.8,42676.0,68.2104,68.3195,68.1211,68.2501,42676.0
2023-07-28 11:15:00,68.81,68.97,68.79,68.94,50412.0,68.26,68.4187,68.2402,68.389,50412.0
2023-07-28 11:20:00,68.94,69.04,68.93,69.03,47113.0,68.389,68.4882,68.379,68.4782,47113.0
2023-07-28 11:25:00,69.03,69.11,68.99,69.01,48351.0,68.4782,68.5576,68.4386,68.4584,48351.0
2023-07-28 11:30:00,69.03,69.05,68.96,69.0,22138.0,68.4782,68.4981,68.4088,68.4485,22138.0
2023-07-28 11:35:00,68.99,69.09,68.96,69.08,24024.0,68.4386,68.5378,68.4088,68.5278,24024.0
2023-07-28 11:40:00,69.08,69.19,69.07,69.19,24397.0,68.5278,68.637,68.5179,68.637,24397.0
2023-07-28 11:45:00,69.18,69.19,69.08,69.15,25710.0,68.627,68.637,68.5278,68.5973,25710.0
2023-07-28 11:50:00,69.15,69.25,69.15,69.24,30296.0,68.5973,68.6965,68.5973,68.6866,30296.0
2023-07-28 11:55:00,69.24,69.27,69.2,69.27,32224.0,68.6866,68.7163,68.6469,68.7163,32224.0
2023-07-28 12:00:00,69.26,69.26,69.02,69.08,88743.0,68.7064,68.7064,68.4683,68.5278,88743.0
2023-07-28 12:05:00,69.07,69.09,68.96,68.98,14087.0,68.5179,68.5378,68.4088,68.4286,14087.0
2023-07-28 12:10:00,68.96,69.16,68.95,69.15,18029.0,68.4088,68.6072,68.3989,68.5973,18029.0
2023-07-28 12:15:00,69.14,69.16,69.08,69.09,14158.0,68.5874,68.6072,68.5278,68.5378,14158.0
2023-07-28 12:20:00,69.11,69.23,69.09,69.22,21723.0,68.5576,68.6766,68.5378,68.6667,21723.0
2023-07-28 12:25:00,69.17,69.24,69.15,69.24,32920.0,68.6171,68.6866,68.5973,68.6866,32920.0
2023-07-28 12:30:00,69.21,69.22,69.07,69.12,27919.0,68.6568,68.6667,68.5179,68.5675,27919.0
2023-07-28 12:35:00,69.1,69.12,69.0,69.02,16771.0,68.5477,68.5675,68.4485,68.4683,16771.0
2023-07-28 12:40:00,69.04,69.09,68.99,69.04,25509.0,68.4882,68.5378,68.4386,68.4882,25509.0
2023-07-28 12:45:00,69.03,69.08,68.99,69.05,16686.0,68.4782,68.5278,68.4386,68.4981,16686.0
2023-07-28 12:50:00,69.05,69.13,69.02,69.12,13042.0,68.4981,68.5774,68.4683,68.5675,13042.0
2023-07-28 12:55:00,69.12,69.12,68.86,68.95,31295.0,68.5675,68.5675,68.3096,68.3989,31295.0
2023-07-28 13:00:00,68.92,68.92,68.78,68.89,16682.0,68.3691,68.3691,68.2302,68.3394,16682.0
2023-07-28 13:05:00,68.86,68.91,68.76,68.78,18068.0,68.3096,68.3592,68.2104,68.2302,18068.0
2023-07-28 13:10:00,68.78,68.9,68.72,68.9,15003.0,68.2302,68.3493,68.1707,68.3493,15003.0
2023-07-28 13:15:00,68.9,68.91,68.77,68.83,8639.0,68.3493,68.3592,68.2203,68.2798,8639.0
2023-07-28 13:20:00,68.81,68.82,68.66,68.77,10187.0,68.26,68.2699,68.1112,68.2203,10187.0
2023-07-28 13:25:00,68.77,68.77,68.7,68.72,75606.0,68.2203,68.2203,68.1509,68.1707,75606.0
2023-07-28 13:30:00,68.67,68.82,68.55,68.56,84136.0,68.1211,68.2699,68.0021,68.012,84136.0
2023-07-28 13:35:00,68.56,68.61,68.46,68.58,25807.0,68.012,68.0616,67.9128,68.0318,25807.0
2023-07-28 13:40:00,68.57,68.57,68.25,68.4,30102.0,68.0219,68.0219,67.7045,67.8533,30102.0
2023-07-28 13:45:00,68.4,68.4,68.28,68.34,41994.0,67.8533,67.8533,67.7342,67.7937,41994.0
2023-07-28 13:50:00,68.34,68.61,68.33,68.61,28834.0,67.7937,68.0616,67.7838,68.0616,28834.0
2023-07-28 13:55:00,68.61,68.76,68.6,68.76,25214.0,68.0616,68.2104,68.0517,68.2104,25214.0
2023-07-28 14:00:00,68.75,68.88,68.74,68.88,26426.0,68.2005,68.3294,68.1906,68.3294,26426.0
2023-07-28 14:05:00,68.89,68.91,68.81,68.89,25942.0,68.3394,68.3592,68.26,68.3394,25942.0
2023-07-28 14:10:00,68.9,68.9,68.73,68.78,22775.0,68.3493,68.3493,68.1806,68.2302,22775.0
2023-07-28 14:15:00,68.78,68.82,68.75,68.81,11435.0,68.2302,68.2699,68.2005,68.26,11435.0
2023-07-28 14:20:00,68.81,68.98,68.78,68.87,20532.0,68.26,68.4286,68.2302,68.3195,20532.0
2023-07-28 14:25:00,68.87,68.96,68.86,68.94,10273.0,68.3195,68.4088,68.3096,68.389,10273.0
2023-07-28 14:30:00,68.95,68.97,68.88,68.88,13818.0,68.3989,68.4187,68.3294,68.3294,13818.0
2023-07-28 14:35:00,68.92,68.92,68.67,68.72,26637.0,68.3691,68.3691,68.1211,68.1707,26637.0
2023-07-28 14:40:00,68.69,68.96,68.68,68.96,33719.0,68.141,68.4088,68.131,68.4088,33719.0
2023-07-28 14:45:00,68.95,69.06,68.92,68.99,42650.0,68.3989,68.508,68.3691,68.4386,42650.0
2023-07-28 14:50:00,68.99,69.16,68.99,69.1,30804.0,68.4386,68.6072,68.4386,68.5477,30804.0
2023-07-28 14:55:00,69.1,69.11,68.97,69.02,57606.0,68.5477,68.5576,68.4187,68.4683,57606.0
2023-07-28 15:00:00,69.03,69.04,68.91,69.03,31095.0,68.4782,68.4882,68.3592,68.4782,31095.0
2023-07-28 15:05:00,69.05,69.13,69.01,69.09,13419.0,68.4981,68.5774,68.4584,68.5378,13419.0
2023-07-28 15:10:00,69.09,69.14,69.02,69.05,15857.0,68.5378,68.5874,68.4683,68.4981,15857.0
2023-07-28 15:15:00,69.05,69.11,69.03,69.09,23550.0,68.4981,68.5576,68.4782,68.5378,23550.0
2023-07-28 15:20:00,69.08,69.08,68.89,68.95,31613.0,68.5278,68.5278,68.3394,68.3989,31613.0
2023-07-28 15:25:00,68.93,69.02,68.85,68.85,87226.0,68.379,68.4683,68.2997,68.2997,87226.0
2023-07-28 15:30:00,68.83,69.04,68.82,69.03,31847.0,68.2798,68.4882,68.2699,68.4782,31847.0
2023-07-28 15:35:00,69.02,69.06,68.84,68.84,63179.0,68.4683,68.508,68.2898,68.2898,63179.0
2023-07-28 15:40:00,68.85,68.91,68.78,68.85,205996.0,68.2997,68.3592,68.2302,68.2997,205996.0
2023-07-28 15:45:00,68.83,68.93,68.78,68.81,63205.0,68.2798,68.379,68.2302,68.26,63205.0
2023-07-28 15:50:00,68.79,69.02,68.74,68.98,67805.0,68.2402,68.4683,68.1906,68.4286,67805.0
2023-07-28 15:55:00,68.97,69.03,68.84,68.9,173865.0,68.4187,68.4782,68.2898,68.3493,173865.0
2023-07-31 09:30:00,69.01,69.29,68.89,68.95,93054.0,68.4584,68.7362,68.3394,68.3989,93054.0
2023-07-31 09:35:00,68.93,69.2,68.92,69.14,65337.0,68.379,68.6469,68.3691,68.5874,65337.0
2023-07-31 09:40:00,69.16,69.32,69.07,69.22,49743.0,68.6072,68.7659,68.5179,68.6667,49743.0
2023-07-31 09:45:00,69.27,69.39,69.03,69.06,63977.0,68.7163,68.8354,68.4782,68.508,63977.0
2023-07-31 09:50:00,69.08,69.17,68.91,68.92,79454.0,68.5278,68.6171,68.3592,68.3691,79454.0
2023-07-31 09:55:00,68.9,68.94,68.53,68.71,199170.0,68.3493,68.389,67.9822,68.1608,199170.0
2023-07-31 10:00:00,68.73,68.73,68.55,68.69,96086.0,68.1806,68.1806,68.0021,68.141,96086.0
2023-07-31 10:05:00,68.69,68.94,68.69,68.88,31332.0,68.141,68.389,68.141,68.3294,31332.0
2023-07-31 10:10:00,68.93,69.0,68.85,68.96,29862.0,68.379,68.4485,68.2997,68.4088,29862.0
2023-07-31 10:15:00,69.0,69.02,68.85,68.9,29935.0,68.4485,68.4683,68.2997,68.3493,29935.0
2023-07-31 10:20:00,68.9,69.01,68.88,68.97,34760.0,68.3493,68.4584,68.3294,68.4187,34760.0
2023-07-31 10:25:00,68.96,69.03,68.91,69.0,31961.0,68.4088,68.4782,68.3592,68.4485,31961.0
2023-07-31 10:30:00,69.01,69.07,68.78,68.82,54755.0,68.4584,68.5179,68.2302,68.2699,54755.0
2023-07-31 10:35:00,68.79,68.96,68.73,68.94,31677.0,68.2402,68.4088,68.1806,68.389,31677.0
2023-07-31 10:40:00,68.94,68.98,68.85,68.91,51984.0,68.389,68.4286,68.2997,68.3592,51984.0
2023-07-31 10:45:00,68.9,69.05,68.8,69.04,64655.0,68.3493,68.4981,68.2501,68.4882,64655.0
2023-07-31 10:50:00,69.03,69.09,69.02,69.04,26553.0,68.4782,68.5378,68.4683,68.4882,26553.0
2023-07-31 10:55:00,69.05,69.13,68.99,69.0,23225.0,68.4981,68.5774,68.4386,68.4485,23225.0
2023-07-31 11:00:00,69.02,69.17,68.99,69.12,12823.0,68.4683,68.6171,68.4386,68.5675,12823.0
2023-07-31 11:05:00,69.14,69.17,69.1,69.12,14926.0,68.5874,68.6171,68.5477,68.5675,14926.0
2023-07-31 11:10:00,69.1,69.17,69.07,69.11,13948.0,68.5477,68.6171,68.5179,68.5576,13948.0
2023-07-31 11:15:00,69.12,69.12,68.98,69.07,15776.0,68.5675,68.5675,68.4286,68.5179,15776.0
2023-07-31 11:20:00,69.06,69.08,68.96,68.96,26093.0,68.508,68.5278,68.4088,68.4088,26093.0
2023-07-31 11:25:00,68.94,68.95,68.85,68.95,16110.0,68.389,68.3989,68.2997,68.3989,16110.0
2023-07-31 11:30:00,68.94,68.97,68.67,68.8,71253.0,68.389,68.4187,68.1211,68.2501,71253.0
2023-07-31 11:35:00,68.8,68.92,68.78,68.85,16072.0,68.2501,68.3691,68.2302,68.2997,16072.0
2023-07-31 11:40:00,68.88,68.95,68.85,68.91,42444.0,68.3294,68.3989,68.2997,68.3592,42444.0
2023-07-31 11:45:00,68.9,69.01,68.86,68.99,28935.0,68.3493,68.4584,68.3096,68.4386,28935.0
2023-07-31 11:50:00,68.95,68.96,68.73,68.74,38580.0,68.3989,68.4088,68.1806,68.1906,38580.0
2023-07-31 11:55:00,68.77,68.89,68.77,68.87,12580.0,68.2203,68.3394,68.2203,68.3195,12580.0
2023-07-31 12:00:00,68.87,68.97,68.86,68.93,21272.0,68.3195,68.4187,68.3096,68.379,21272.0
2023-07-31 12:05:00,68.93,68.96,68.86,68.9,14291.0,68.379,68.4088,68.3096,68.3493,14291.0
2023-07-31 12:10:00,68.91,68.92,68.83,68.84,10237.0,68.3592,68.3691,68.2798,68.2898,10237.0
2023-07-31 12:15:00,68.84,68.97,68.78,68.95,10777.0,68.2898,68.4187,68.2302,68.3989,10777.0
2023-07-31 12:20:00,68.95,68.99,68.89,68.94,15259.0,68.3989,68.4386,68.3394,68.389,15259.0
2023-07-31 12:25:00,68.94,69.01,68.92,69.0,18311.0,68.389,68.4584,68.3691,68.4485,18311.0
2023-07-31 12:30:00,68.99,69.03,68.89,68.93,14447.0,68.4386,68.4782,68.3394,68.379,14447.0
2023-07-31 12:35:00,68.92,68.96,68.84,68.93,19446.0,68.3691,68.4088,68.2898,68.379,19446.0
2023-07-31 12:40:00,68.92,68.92,68.82,68.87,10960.0,68.3691,68.3691,68.2699,68.3195,10960.0
2023-07-31 12:45:00,68.86,68.87,68.79,68.87,13885.0,68.3096,68.3195,68.2402,68.3195,13885.0
2023-07-31 12:50:00,68.87,68.88,68.75,68.81,8937.0,68.3195,68.3294,68.2005,68.26,8937.0
2023-07-31 12:55:00,68.79,68.8,68.69,68.72,8739.0,68.2402,68.2501,68.141,68.1707,8739.0
2023-07-31 13:00:00,68.71,68.72,68.57,68.67,23460.0,68.1608,68.1707,68.0219,68.1211,23460.0
2023-07-31 13:05:00,68.66,68.86,68.64,68.86,11788.0,68.1112,68.3096,68.0914,68.3096,11788.0
2023-07-31 13:10:00,68.86,68.89,68.81,68.81,16318.0,68.3096,68.3394,68.26,68.26,16318.0
2023-07-31 13:15:00,68.81,68.82,68.64,68.64,11235.0,68.26,68.2699,68.0914,68.0914,11235.0
2023-07-31 13:20:00,68.64,68.76,68.64,68.75,10799.0,68.0914,68.2104,68.0914,68.2005,10799.0
2023-07-31 13:25:00,68.72,68.81,68.68,68.73,11017.0,68.1707,68.26,68.131,68.1806,11017.0
2023-07-31 13:30:00,68.72,68.83,68.72,68.81,8170.0,68.1707,68.2798,68.1707,68.26,8170.0
2023-07-31 13:35:00,68.82,68.96,68.82,68.96,10259.0,68.2699,68.4088,68.2699,68.4088,10259.0
2023-07-31 13:40:00,68.97,68.97,68.88,68.92,21986.0,68.4187,68.4187,68.3294,68.3691,21986.0
2023-07-31 13:45:00,68.91,68.93,68.82,68.88,8470.0,68.3592,68.379,68.2699,68.3294,8470.0
2023-07-31 13:50:00,68.88,68.88,68.76,68.77,18154.0,68.3294,68.3294,68.2104,68.2203,18154.0
2023-07-31 13:55:00,68.75,68.83,68.75,68.8,4287.0,68.2005,68.2798,68.2005,68.2501,4287.0
2023-07-31 14:00:00,68.84,68.92,68.81,68.87,10761.0,68.2898,68.3691,68.26,68.3195,10761.0
2023-07-31 14:05:00,68.88,68.89,68.78,68.79,137154.0,68.3294,68.3394,68.2302,68.2402,137154.0
2023-07-31 14:10:00,68.8,68.84,68.76,68.81,11347.0,68.2501,68.2898,68.2104,68.26,11347.0
2023-07-31 14:15:00,68.79,68.84,68.79,68.83,6663.0,68.2402,68.2898,68.2402,68.2798,6663.0
2023-07-31 14:20:00,68.82,68.82,68.71,68.74,7641.0,68.2699,68.2699,68.1608,68.1906,7641.0
2023-07-31 14:25:00,68.74,68.79,68.68,68.75,11807.0,68.1906,68.2402,68.131,68.2005,11807.0
2023-07-31 14:30:00,68.73,68.77,68.69,68.76,6190.0,68.1806,68.2203,68.141,68.2104,6190.0
2023-07-31 14:35:00,68.77,68.81,68.67,68.72,15161.0,68.2203,68.26,68.1211,68.1707,15161.0
2023-07-31 14:40:00,68.72,68.78,68.7,68.77,6804.0,68.1707,68.2302,68.1509,68.2203,6804.0
2023-07-31 14:45:00,68.77,68.83,68.71,68.83,38044.0,68.2203,68.2798,68.1608,68.2798,38044.0
2023-07-31 14:50:00,68.83,68.92,68.81,68.87,26882.0,68.2798,68.3691,68.26,68.3195,26882.0
2023-07-31 14:55:00,68.88,68.98,68.87,68.92,16254.0,68.3294,68.4286,68.3195,68.3691,16254.0
2023-07-31 15:00:00,68.93,68.93,68.76,68.79,21187.0,68.379,68.379,68.2104,68.2402,21187.0
2023-07-31 15:05:00,68.77,68.79,68.72,68.73,10510.0,68.2203,68.2402,68.1707,68.1806,10510.0
2023-07-31 15:10:00,68.73,68.75,68.68,68.74,16951.0,68.1806,68.2005,68.131,68.1906,16951.0
2023-07-31 15:15:00,68.73,68.78,68.7,68.77,17991.0,68.1806,68.2302,68.1509,68.2203,17991.0
2023-07-31 15:20:00,68.78,68.8,68.72,68.72,30465.0,68.2302,68.2501,68.1707,68.1707,30465.0
2023-07-31 15:25:00,68.72,68.76,68.67,68.75,16590.0,68.1707,68.2104,68.1211,68.2005,16590.0
2023-07-31 15:30:00,68.75,68.77,68.62,68.65,16926.0,68.2005,68.2203,68.0715,68.1013,16926.0
2023-07-31 15:35:00,68.65,68.68,68.56,68.58,40950.0,68.1013,68.131,68.012,68.0318,40950.0
2023-07-31 15:40:00,68.59,68.67,68.59,68.64,53924.0,68.0418,68.1211,68.0418,68.0914,53924.0
2023-07-31 15:45:00,68.64,68.67,68.49,68.54,37377.0,68.0914,68.1211,67.9426,67.9922,37377.0
2023-07-31 15:50:00,68.52,68.76,68.52,68.74,31427.0,67.9723,68.2104,67.9723,68.1906,31427.0
2023-07-31 15:55:00,68.75,69.02,68.68,68.99,161851.0,68.2005,68.4683,68.131,68.4386,161851.0
2023-08-01 09:30:00,68.47,68.51,68.21,68.42,153008.0,67.9227,67.9624,67.6648,67.8731,153008.0
2023-08-01 09:35:00,68.42,68.49,68.33,68.43,49435.0,67.8731,67.9426,67.7838,67.883,49435.0
2023-08-01 09:40:00,68.41,68.51,68.36,68.43,60228.0,67.8632,67.9624,67.8136,67.883,60228.0
2023-08-01 09:45:00,68.43,68.55,68.3,68.34,33107.0,67.883,68.0021,67.7541,67.7937,33107.0
2023-08-01 09:50:00,68.34,68.43,68.29,68.39,26241.0,67.7937,67.883,67.7441,67.8433,26241.0
2023-08-01 09:55:00,68.39,68.41,68.3,68.31,16154.0,67.8433,67.8632,67.7541,67.764,16154.0
2023-08-01 10:00:00,68.28,68.52,68.27,68.49,56461.0,67.7342,67.9723,67.7243,67.9426,56461.0
2023-08-01 10:05:00,68.54,68.62,68.41,68.51,39678.0,67.9922,68.0715,67.8632,67.9624,39678.0
2023-08-01 10:10:00,68.52,68.52,68.08,68.1,71525.0,67.9723,67.9723,67.5358,67.5557,71525.0
2023-08-01 10:15:00,68.08,68.18,67.88,68.0,131919.0,67.5358,67.635,67.3374,67.4565,131919.0
2023-08-01 10:20:00,67.98,68.17,67.93,68.17,30384.0,67.4366,67.6251,67.387,67.6251,30384.0
2023-08-01 10:25:00,68.17,68.34,68.15,68.34,49437.0,67.6251,67.7937,67.6053,67.7937,49437.0
2023-08-01 10:30:00,68.32,68.53,68.3,68.44,40613.0,67.7739,67.9822,67.7541,67.893,40613.0
2023-08-01 10:35:00,68.42,68.61,68.4,68.6,28213.0,67.8731,68.0616,67.8533,68.0517,28213.0
2023-08-01 10:40:00,68.59,68.73,68.51,68.56,73271.0,68.0418,68.1806,67.9624,68.012,73271.0
2023-08-01 10:45:00,68.57,68.72,68.53,68.71,41099.0,68.0219,68.1707,67.9822,68.1608,41099.0
2023-08-01 10:50:00,68.7,68.8,68.68,68.71,49258.0,68.1509,68.2501,68.131,68.1608,49258.0
2023-08-01 10:55:00,68.7,68.74,68.56,68.63,24655.0,68.1509,68.1906,68.012,68.0814,24655.0
2023-08-01 11:00:00,68.66,68.73,68.51,68.53,35669.0,68.1112,68.1806,67.9624,67.9822,35669.0
2023-08-01 11:05:00,68.54,68.65,68.53,68.59,26625.0,67.9922,68.1013,67.9822,68.0418,26625.0
2023-08-01 11:10:00,68.61,68.63,68.51,68.52,20696.0,68.0616,68.0814,67.9624,67.9723,20696.0
2023-08-01 11:15:00,68.51,68.61,68.47,68.56,25585.0,67.9624,68.0616,67.9227,68.012,25585.0
2023-08-01 11:20:00,68.55,68.56,68.46,68.49,19818.0,68.0021,68.012,67.9128,67.9426,19818.0
2023-08-01 11:25:00,68.47,68.74,68.47,68.68,19816.0,67.9227,68.1906,67.9227,68.131,19816.0
2023-08-01 11:30:00,68.69,68.71,68.56,68.59,16478.0,68.141,68.1608,68.012,68.0418,16478.0
2023-08-01 11:35:00,68.61,68.71,68.57,68.71,12727.0,68.0616,68.1608,68.0219,68.1608,12727.0
2023-08-01 11:40:00,68.7,68.71,68.55,68.55,13408.0,68.1509,68.1608,68.0021,68.0021,13408.0
2023-08-01 11:45:00,68.54,68.63,68.54,68.6,6125.0,67.9922,68.0814,67.9922,68.0517,6125.0
2023-08-01 11:50:00,68.58,68.67,68.58,68.67,16315.0,68.0318,68.1211,68.0318,68.1211,16315.0
2023-08-01 11:55:00,68.67,68.74,68.62,68.68,40887.0,68.1211,68.1906,68.0715,68.131,40887.0
2023-08-01 12:00:00,68.68,68.69,68.57,68.58,6887.0,68.131,68.141,68.0219,68.0318,6887.0
2023-08-01 12:05:00,68.58,68.63,68.55,68.62,14005.0,68.0318,68.0814,68.0021,68.0715,14005.0
2023-08-01 12:10:00,68.63,68.69,68.63,68.66,8336.0,68.0814,68.141,68.0814,68.1112,8336.0
2023-08-01 12:15:00,68.68,68.69,68.57,68.58,12601.0,68.131,68.141,68.0219,68.0318,12601.0
2023-08-01 12:20:00,68.56,68.57,68.49,68.49,13356.0,68.012,68.0219,67.9426,67.9426,13356.0
2023-08-01 12:25:00,68.48,68.54,68.4,68.47,15003.0,67.9326,67.9922,67.8533,67.9227,15003.0
2023-08-01 12:30:00,68.44,68.55,68.31,68.52,19516.0,67.893,68.0021,67.764,67.9723,19516.0
2023-08-01 12:35:00,68.51,68.54,68.5,68.52,5823.0,67.9624,67.9922,67.9525,67.9723,5823.0
2023-08-01 12:40:00,68.54,68.6,68.52,68.59,12193.0,67.9922,68.0517,67.9723,68.0418,12193.0
2023-08-01 12:45:00,68.6,68.61,68.57,68.59,7556.0,68.0517,68.0616,68.0219,68.0418,7556.0
2023-08-01 12:50:00,68.6,68.64,68.54,68.63,10901.0,68.0517,68.0914,67.9922,68.0814,10901.0
2023-08-01 12:55:00,68.63,68.74,68.62,68.72,14535.0,68.0814,68.1906,68.0715,68.1707,14535.0
2023-08-01 13:00:00,68.75,68.81,68.71,68.81,30288.0,68.2005,68.26,68.1608,68.26,30288.0
2023-08-01 13:05:00,68.81,68.86,68.77,68.78,22433.0,68.26,68.3096,68.2203,68.2302,22433.0
2023-08-01 13:10:00,68.77,68.77,68.71,68.76,9825.0,68.2203,68.2203,68.1608,68.2104,9825.0
2023-08-01 13:15:00,68.75,68.76,68.65,68.66,7203.0,68.2005,68.2104,68.1013,68.1112,7203.0
2023-08-01 13:20:00,68.67,68.75,68.65,68.74,4802.0,68.1211,68.2005,68.1013,68.1906,4802.0
2023-08-01 13:25:00,68.74,68.74,68.64,68.64,9225.0,68.1906,68.1906,68.0914,68.0914,9225.0
2023-08-01 13:30:00,68.66,68.66,68.54,68.6,21085.0,68.1112,68.1112,67.9922,68.0517,21085.0
2023-08-01 13:35:00,68.62,68.62,68.46,68.49,18438.0,68.0715,68.0715,67.9128,67.9426,18438.0
2023-08-01 13:40:00,68.48,68.6,68.48,68.6,12920.0,67.9326,68.0517,67.9326,68.0517,12920.0
2023-08-01 13:45:00,68.6,68.62,68.57,68.61,4927.0,68.0517,68.0715,68.0219,68.0616,4927.0
2023-08-01 13:50:00,68.66,68.7,68.64,68.7,4935.0,68.1112,68.1509,68.0914,68.1509,4935.0
2023-08-01 13:55:00,68.66,68.76,68.65,68.73,11279.0,68.1112,68.2104,68.1013,68.1806,11279.0
2023-08-01 14:00:00,68.74,68.81,68.74,68.79,20619.0,68.1906,68.26,68.1906,68.2402,20619.0
2023-08-01 14:05:00,68.82,68.83,68.7,68.78,18978.0,68.2699,68.2798,68.1509,68.2302,18978.0
2023-08-01 14:10:00,68.78,68.78,68.73,68.77,3341.0,68.2302,68.2302,68.1806,68.2203,3341.0
2023-08-01 14:15:00,68.77,68.88,68.77,68.87,21890.0,68.2203,68.3294,68.2203,68.3195,21890.0
2023-08-01 14:20:00,68.88,68.88,68.8,68.81,12261.0,68.3294,68.3294,68.2501,68.26,12261.0
2023-08-01 14:25:00,68.83,68.88,68.7,68.76,31768.0,68.2798,68.3294,68.1509,68.2104,31768.0
2023-08-01 14:30:00,68.77,68.79,68.73,68.76,8851.0,68.2203,68.2402,68.1806,68.2104,8851.0
2023-08-01 14:35:00,68.79,68.84,68.77,68.81,6662.0,68.2402,68.2898,68.2203,68.26,6662.0
2023-08-01 14:40:00,68.82,68.82,68.75,68.82,3300.0,68.2699,68.2699,68.2005,68.2699,3300.0
2023-08-01 14:45:00,68.78,68.88,68.78,68.88,12801.0,68.2302,68.3294,68.2302,68.3294,12801.0
2023-08-01 14:50:00,68.86,68.87,68.77,68.79,23154.0,68.3096,68.3195,68.2203,68.2402,23154.0
2023-08-01 14:55:00,68.76,68.8,68.67,68.78,25740.0,68.2104,68.2501,68.1211,68.2302,25740.0
2023-08-01 15:00:00,68.82,68.85,68.79,68.84,8055.0,68.2699,68.2997,68.2402,68.2898,8055.0
2023-08-01 15:05:00,68.87,68.9,68.83,68.9,16327.0,68.3195,68.3493,68.2798,68.3493,16327.0
2023-08-01 15:10:00,68.89,68.91,68.84,68.84,14678.0,68.3394,68.3592,68.2898,68.2898,14678.0
2023-08-01 15:15:00,68.85,68.87,68.82,68.83,23982.0,68.2997,68.3195,68.2699,68.2798,23982.0
2023-08-01 15:20:00,68.85,68.85,68.75,68.76,49528.0,68.2997,68.2997,68.2005,68.2104,49528.0
2023-08-01 15:25:00,68.78,68.79,68.71,68.77,90853.0,68.2302,68.2402,68.1608,68.2203,90853.0
2023-08-01 15:30:00,68.78,68.87,68.77,68.86,41686.0,68.2302,68.3195,68.2203,68.3096,41686.0
2023-08-01 15:35:00,68.85,68.86,68.74,68.76,35188.0,68.2997,68.3096,68.1906,68.2104,35188.0
2023-08-01 15:40:00,68.73,68.74,68.64,68.65,19797.0,68.1806,68.1906,68.0914,68.1013,19797.0
2023-08-01 15:45:00,68.65,68.75,68.62,68.75,26894.0,68.1013,68.2005,68.0715,68.2005,26894.0
2023-08-01 15:50:00,68.75,68.83,68.72,68.78,38536.0,68.2005,68.2798,68.1707,68.2302,38536.0
2023-08-01 15:55:00,68.77,68.77,68.61,68.62,137906.0,68.2203,68.2203,68.0616,68.0715,137906.0
2023-08-02 09:30:00,67.36,67.36,66.96,66.97,207768.0,66.8216,66.8216,66.4248,66.4347,207768.0
2023-08-02 09:35:00,66.98,66.99,66.66,66.88,192188.0,66.4446,66.4545,66.1272,66.3454,192188.0
2023-08-02 09:40:00,66.88,67.03,66.77,66.83,163156.0,66.3454,66.4942,66.2363,66.2958,163156.0
2023-08-02 09:45:00,66.84,66.95,66.74,66.92,85966.0,66.3057,66.4149,66.2065,66.3851,85966.0
2023-08-02 09:50:00,66.92,66.92,66.61,66.66,79664.0,66.3851,66.3851,66.0776,66.1272,79664.0
2023-08-02 09:55:00,66.66,66.87,66.66,66.78,41868.0,66.1272,66.3355,66.1272,66.2462,41868.0
2023-08-02 10:00:00,66.78,66.85,66.66,66.76,36331.0,66.2462,66.3157,66.1272,66.2264,36331.0
2023-08-02 10:05:00,66.76,66.79,66.35,66.4,93280.0,66.2264,66.2561,65.8197,65.8693,93280.0
2023-08-02 10:10:00,66.37,66.38,66.14,66.14,58511.0,65.8395,65.8494,65.6113,65.6113,58511.0
2023-08-02 10:15:00,66.17,66.32,66.12,66.31,1067444.0,65.6411,65.7899,65.5915,65.78,1067444.0
2023-08-02 10:20:00,66.3,66.4,66.22,66.39,44094.0,65.7701,65.8693,65.6907,65.8593,44094.0
2023-08-02 10:25:00,66.39,66.5,66.29,66.3,107960.0,65.8593,65.9685,65.7601,65.7701,107960.0
2023-08-02 10:30:00,66.29,66.41,66.25,66.37,28538.0,65.7601,65.8792,65.7205,65.8395,28538.0
2023-08-02 10:35:00,66.37,66.39,66.26,66.35,25076.0,65.8395,65.8593,65.7304,65.8197,25076.0
2023-08-02 10:40:00,66.35,66.39,66.17,66.22,25096.0,65.8197,65.8593,65.6411,65.6907,25096.0
2023-08-02 10:45:00,66.22,66.23,65.95,66.0,122134.0,65.6907,65.7006,65.4229,65.4725,122134.0
2023-08-02 10:50:00,66.01,66.12,65.97,65.97,52068.0,65.4824,65.5915,65.4427,65.4427,52068.0
2023-08-02 10:55:00,65.98,65.98,65.79,65.84,133552.0,65.4526,65.4526,65.2641,65.3137,133552.0
2023-08-02 11:00:00,65.83,65.96,65.77,65.95,96706.0,65.3038,65.4328,65.2443,65.4229,96706.0
2023-08-02 11:05:00,65.95,66.01,65.86,66.0,44090.0,65.4229,65.4824,65.3336,65.4725,44090.0
2023-08-02 11:10:00,65.99,66.1,65.99,66.08,154419.0,65.4625,65.5717,65.4625,65.5518,154419.0
2023-08-02 11:15:00,66.09,66.09,65.88,65.89,56427.0,65.5617,65.5617,65.3534,65.3633,56427.0
2023-08-02 11:20:00,65.89,66.02,65.81,66.0,102404.0,65.3633,65.4923,65.284,65.4725,102404.0
2023-08-02 11:25:00,65.99,66.03,65.88,65.96,28130.0,65.4625,65.5022,65.3534,65.4328,28130.0
2023-08-02 11:30:00,65.94,65.99,65.87,65.97,23910.0,65.4129,65.4625,65.3435,65.4427,23910.0
2023-08-02 11:35:00,65.97,66.1,65.95,65.96,86260.0,65.4427,65.5717,65.4229,65.4328,86260.0
2023-08-02 11:40:00,65.95,65.96,65.83,65.88,22915.0,65.4229,65.4328,65.3038,65.3534,22915.0
2023-08-02 11:45:00,65.87,65.94,65.64,65.71,67208.0,65.3435,65.4129,65.1153,65.1848,67208.0
2023-08-02 11:50:00,65.7,65.73,65.62,65.65,118843.0,65.1749,65.2046,65.0955,65.1253,118843.0
2023-08-02 11:55:00,65.66,65.66,65.45,65.45,131699.0,65.1352,65.1352,64.9268,64.9268,131699.0
2023-08-02 12:00:00,65.45,65.49,65.29,65.3,112584.0,64.9268,64.9665,64.7681,64.778,112584.0
2023-08-02 12:05:00,65.29,65.37,65.22,65.28,111504.0,64.7681,64.8475,64.6987,64.7582,111504.0
2023-08-02 12:10:00,65.3,65.35,65.16,65.33,111215.0,64.778,64.8276,64.6392,64.8078,111215.0
2023-08-02 12:15:00,65.34,65.45,65.33,65.42,77814.0,64.8177,64.9268,64.8078,64.8971,77814.0
2023-08-02 12:20:00,65.43,65.44,65.27,65.27,39934.0,64.907,64.9169,64.7483,64.7483,39934.0
2023-08-02 12:25:00,65.27,65.35,65.2,65.28,44501.0,64.7483,64.8276,64.6788,64.7582,44501.0
2023-08-02 12:30:00,65.28,65.46,65.24,65.45,31001.0,64.7582,64.9368,64.7185,64.9268,31001.0
2023-08-02 12:35:00,65.46,65.67,65.44,65.57,301115.0,64.9368,65.1451,64.9169,65.0459,301115.0
2023-08-02 12:40:00,65.6,65.68,65.52,65.68,33368.0,65.0757,65.155,64.9963,65.155,33368.0
2023-08-02 12:45:00,65.68,65.76,65.67,65.76,18983.0,65.155,65.2344,65.1451,65.2344,18983.0
2023-08-02 12:50:00,65.76,65.77,65.55,65.61,41863.0,65.2344,65.2443,65.0261,65.0856,41863.0
2023-08-02 12:55:00,65.62,65.72,65.61,65.72,8116.0,65.0955,65.1947,65.0856,65.1947,8116.0
2023-08-02 13:00:00,65.73,65.89,65.71,65.82,21816.0,65.2046,65.3633,65.1848,65.2939,21816.0
2023-08-02 13:05:00,65.81,65.85,65.72,65.79,57529.0,65.284,65.3237,65.1947,65.2641,57529.0
2023-08-02 13:10:00,65.81,65.89,65.78,65.79,22507.0,65.284,65.3633,65.2542,65.2641,22507.0
2023-08-02 13:15:00,65.79,65.87,65.75,65.85,26577.0,65.2641,65.3435,65.2245,65.3237,26577.0
2023-08-02 13:20:00,65.83,65.84,65.74,65.77,28944.0,65.3038,65.3137,65.2145,65.2443,28944.0
2023-08-02 13:25:00,65.78,65.85,65.67,65.83,45362.0,65.2542,65.3237,65.1451,65.3038,45362.0
2023-08-02 13:30:00,65.83,65.96,65.78,65.93,59634.0,65.3038,65.4328,65.2542,65.403,59634.0
2023-08-02 13:35:00,65.93,65.98,65.86,65.91,25123.0,65.403,65.4526,65.3336,65.3832,25123.0
2023-08-02 13:40:00,65.92,65.94,65.75,65.78,37658.0,65.3931,65.4129,65.2245,65.2542,37658.0
2023-08-02 13:45:00,65.78,65.85,65.7,65.72,8197.0,65.2542,65.3237,65.1749,65.1947,8197.0
2023-08-02 13:50:00,65.72,65.79,65.67,65.68,9758.0,65.1947,65.2641,65.1451,65.155,9758.0
2023-08-02 13:55:00,65.65,65.69,65.58,65.64,13509.0,65.1253,65.1649,65.0558,65.1153,13509.0
2023-08-02 14:00:00,65.68,65.78,65.64,65.77,15821.0,65.155,65.2542,65.1153,65.2443,15821.0
2023-08-02 14:05:00,65.77,65.87,65.67,65.86,8603.0,65.2443,65.3435,65.1451,65.3336,8603.0
2023-08-02 14:10:00,65.85,65.88,65.75,65.87,29875.0,65.3237,65.3534,65.2245,65.3435,29875.0
2023-08-02 14:15:00,65.89,66.02,65.86,66.01,27896.0,65.3633,65.4923,65.3336,65.4824,27896.0
2023-08-02 14:20:00,65.98,65.98,65.82,65.83,8112.0,65.4526,65.4526,65.2939,65.3038,8112.0
2023-08-02 14:25:00,65.88,65.94,65.81,65.87,10950.0,65.3534,65.4129,65.284,65.3435,10950.0
2023-08-02 14:30:00,65.87,65.91,65.76,65.85,21112.0,65.3435,65.3832,65.2344,65.3237,21112.0
2023-08-02 14:35:00,65.8,65.82,65.73,65.74,19446.0,65.2741,65.2939,65.2046,65.2145,19446.0
2023-08-02 14:40:00,65.75,65.79,65.69,65.73,30117.0,65.2245,65.2641,65.1649,65.2046,30117.0
2023-08-02 14:45:00,65.7,65.86,65.7,65.81,7753.0,65.1749,65.3336,65.1749,65.284,7753.0
2023-08-02 14:50:00,65.81,65.89,65.81,65.85,11393.0,65.284,65.3633,65.284,65.3237,11393.0
2023-08-02 14:55:00,65.85,65.85,65.77,65.83,5553.0,65.3237,65.3237,65.2443,65.3038,5553.0
2023-08-02 15:00:00,65.81,65.96,65.81,65.96,12278.0,65.284,65.4328,65.284,65.4328,12278.0
2023-08-02 15:05:00,65.94,65.94,65.63,65.67,16385.0,65.4129,65.4129,65.1054,65.1451,16385.0
2023-08-02 15:10:00,65.64,65.65,65.54,65.55,48826.0,65.1153,65.1253,65.0161,65.0261,48826.0
2023-08-02 15:15:00,65.56,65.61,65.45,65.54,34092.0,65.036,65.0856,64.9268,65.0161,34092.0
2023-08-02 15:20:00,65.55,65.61,65.53,65.54,32374.0,65.0261,65.0856,65.0062,65.0161,32374.0
2023-08-02 15:25:00,65.55,65.56,65.32,65.34,70626.0,65.0261,65.036,64.7979,64.8177,70626.0
2023-08-02 15:30:00,65.35,65.42,65.32,65.36,51908.0,64.8276,64.8971,64.7979,64.8376,51908.0
2023-08-02 15:35:00,65.37,65.55,65.36,65.51,43265.0,64.8475,65.0261,64.8376,64.9864,43265.0
2023-08-02 15:40:00,65.52,65.64,65.42,65.59,68473.0,64.9963,65.1153,64.8971,65.0657,68473.0
2023-08-02 15:45:00,65.62,65.71,65.59,65.68,64260.0,65.0955,65.1848,65.0657,65.155,64260.0
2023-08-02 15:50:00,65.69,65.74,65.56,65.59,84918.0,65.1649,65.2145,65.036,65.0657,84918.0
2023-08-02 15:55:00,65.6,65.76,65.53,65.61,209981.0,65.0757,65.2344,65.0062,65.0856,209981.0
2023-08-03 09:30:00,64.71,65.0,64.66,64.79,273915.0,64.1928,64.4804,64.1432,64.2721,273915.0
2023-08-03 09:35:00,64.8,65.15,64.77,65.09,150725.0,64.282,64.6292,64.2523,64.5697,150725.0
2023-08-03 09:40:00,65.1,65.18,64.98,65.05,63924.0,64.5796,64.659,64.4606,64.53,63924.0
2023-08-03 09:45:00,65.05,65.4,64.95,65.37,89222.0,64.53,64.8772,64.4308,64.8475,89222.0
2023-08-03 09:50:00,65.39,65.5,65.32,65.42,53857.0,64.8673,64.9764,64.7979,64.8971,53857.0
2023-08-03 09:55:00,65.45,65.56,65.34,65.41,28706.0,64.9268,65.036,64.8177,64.8872,28706.0
2023-08-03 10:00:00,65.4,65.62,65.35,65.44,134419.0,64.8772,65.0955,64.8276,64.9169,134419.0
2023-08-03 10:05:00,65.45,65.47,65.13,65.13,109821.0,64.9268,64.9467,64.6094,64.6094,109821.0
2023-08-03 10:10:00,65.14,65.31,65.03,65.22,48882.0,64.6193,64.788,64.5102,64.6987,48882.0
2023-08-03 10:15:00,65.22,65.24,65.1,65.19,42884.0,64.6987,64.7185,64.5796,64.6689,42884.0
2023-08-03 10:20:00,65.21,65.21,64.86,64.88,49698.0,64.6888,64.6888,64.3416,64.3614,49698.0
2023-08-03 10:25:00,64.86,64.92,64.7,64.7,86432.0,64.3416,64.4011,64.1828,64.1828,86432.0
2023-08-03 10:30:00,64.68,65.02,64.68,65.02,70088.0,64.163,64.5003,64.163,64.5003,70088.0
2023-08-03 10:35:00,65.02,65.26,65.01,65.26,53524.0,64.5003,64.7384,64.4904,64.7384,53524.0
2023-08-03 10:40:00,65.25,65.33,65.15,65.22,26119.0,64.7284,64.8078,64.6292,64.6987,26119.0
2023-08-03 10:45:00,65.23,65.25,65.08,65.21,15976.0,64.7086,64.7284,64.5598,64.6888,15976.0
2023-08-03 10:50:00,65.19,65.2,64.94,65.02,23993.0,64.6689,64.6788,64.4209,64.5003,23993.0
2023-08-03 10:55:00,65.03,65.28,64.98,65.28,36784.0,64.5102,64.7582,64.4606,64.7582,36784.0
2023-08-03 11:00:00,65.28,65.35,65.22,65.33,28466.0,64.7582,64.8276,64.6987,64.8078,28466.0
2023-08-03 11:05:00,65.34,65.4,65.28,65.39,19888.0,64.8177,64.8772,64.7582,64.8673,19888.0
2023-08-03 11:10:00,65.36,65.48,65.31,65.48,15935.0,64.8376,64.9566,64.788,64.9566,15935.0
2023-08-03 11:15:00,65.48,65.73,65.43,65.69,42658.0,64.9566,65.2046,64.907,65.1649,42658.0
2023-08-03 11:20:00,65.69,65.72,65.56,65.62,33619.0,65.1649,65.1947,65.036,65.0955,33619.0
2023-08-03 11:25:00,65.65,65.68,65.58,65.59,39011.0,65.1253,65.155,65.0558,65.0657,39011.0
2023-08-03 11:30:00,65.61,65.65,65.51,65.53,30205.0,65.0856,65.1253,64.9864,65.0062,30205.0
2023-08-03 11:35:00,65.55,65.65,65.49,65.59,36675.0,65.0261,65.1253,64.9665,65.0657,36675.0
2023-08-03 11:40:00,65.58,65.66,65.55,65.57,18500.0,65.0558,65.1352,65.0261,65.0459,18500.0
2023-08-03 11:45:00,65.57,65.6,65.46,65.6,16328.0,65.0459,65.0757,64.9368,65.0757,16328.0
2023-08-03 11:50:00,65.63,65.79,65.59,65.71,52952.0,65.1054,65.2641,65.0657,65.1848,52952.0
2023-08-03 11:55:00,65.69,65.69,65.48,65.53,28404.0,65.1649,65.1649,64.9566,65.0062,28404.0
2023-08-03 12:00:00,65.5,65.57,65.43,65.53,19822.0,64.9764,65.0459,64.907,65.0062,19822.0
2023-08-03 12:05:00,65.53,65.67,65.53,65.64,5060.0,65.0062,65.1451,65.0062,65.1153,5060.0
2023-08-03 12:10:00,65.63,65.68,65.55,65.57,10413.0,65.1054,65.155,65.0261,65.0459,10413.0
2023-08-03 12:15:00,65.56,65.63,65.52,65.63,9567.0,65.036,65.1054,64.9963,65.1054,9567.0
2023-08-03 12:20:00,65.66,65.7,65.63,65.7,6751.0,65.1352,65.1749,65.1054,65.1749,6751.0
2023-08-03 12:25:00,65.7,65.76,65.65,65.68,9655.0,65.1749,65.2344,65.1253,65.155,9655.0
2023-08-03 12:30:00,65.7,65.74,65.67,65.69,10470.0,65.1749,65.2145,65.1451,65.1649,10470.0
2023-08-03 12:35:00,65.71,65.8,65.7,65.74,17431.0,65.1848,65.2741,65.1749,65.2145,17431.0
2023-08-03 12:40:00,65.74,65.96,65.74,65.93,11012.0,65.2145,65.4328,65.2145,65.403,11012.0
2023-08-03 12:45:00,65.94,66.09,65.93,66.08,35349.0,65.4129,65.5617,65.403,65.5518,35349.0
2023-08-03 12:50:00,66.09,66.1,65.98,65.99,23654.0,65.5617,65.5717,65.4526,65.4625,23654.0
2023-08-03 12:55:00,65.98,66.02,65.92,66.0,23213.0,65.4526,65.4923,65.3931,65.4725,23213.0
2023-08-03 13:00:00,65.99,66.05,65.95,66.0,45798.0,65.4625,65.5221,65.4229,65.4725,45798.0
2023-08-03 13:05:00,65.98,65.98,65.85,65.88,72588.0,65.4526,65.4526,65.3237,65.3534,72588.0
2023-08-03 13:10:00,65.87,65.96,65.86,65.91,16196.0,65.3435,65.4328,65.3336,65.3832,16196.0
2023-08-03 13:15:00,65.9,65.92,65.8,65.9,29404.0,65.3733,65.3931,65.2741,65.3733,29404.0
2023-08-03 13:20:00,65.94,66.0,65.91,65.96,23673.0,65.4129,65.4725,65.3832,65.4328,23673.0
2023-08-03 13:25:00,65.98,65.98,65.82,65.85,10376.0,65.4526,65.4526,65.2939,65.3237,10376.0
2023-08-03 13:30:00,65.86,65.9,65.8,65.8,5189.0,65.3336,65.3733,65.2741,65.2741,5189.0
2023-08-03 13:35:00,65.77,65.85,65.72,65.84,18150.0,65.2443,65.3237,65.1947,65.3137,18150.0
2023-08-03 13:40:00,65.8,65.82,65.71,65.71,9988.0,65.2741,65.2939,65.1848,65.1848,9988.0
2023-08-03 13:45:00,65.7,65.74,65.63,65.71,13367.0,65.1749,65.2145,65.1054,65.1848,13367.0
2023-08-03 13:50:00,65.66,65.75,65.64,65.7,10777.0,65.1352,65.2245,65.1153,65.1749,10777.0
2023-08-03 13:55:00,65.67,65.67,65.49,65.52,76875.0,65.1451,65.1451,64.9665,64.9963,76875.0
2023-08-03 14:00:00,65.53,65.6,65.45,65.55,16188.0,65.0062,65.0757,64.9268,65.0261,16188.0
2023-08-03 14:05:00,65.57,65.58,65.45,65.45,5479.0,65.0459,65.0558,64.9268,64.9268,5479.0
2023-08-03 14:10:00,65.45,65.54,65.4,65.52,23440.0,64.9268,65.0161,64.8772,64.9963,23440.0
2023-08-03 14:15:00,65.5,65.67,65.5,65.67,11039.0,64.9764,65.1451,64.9764,65.1451,11039.0
2023-08-03 14:20:00,65.67,65.74,65.63,65.73,9614.0,65.1451,65.2145,65.1054,65.2046,9614.0
2023-08-03 14:25:00,65.73,65.73,65.62,65.64,11720.0,65.2046,65.2046,65.0955,65.1153,11720.0
2023-08-03 14:30:00,65.67,65.73,65.63,65.68,9612.0,65.1451,65.2046,65.1054,65.155,9612.0
2023-08-03 14:35:00,65.66,65.66,65.49,65.6,13822.0,65.1352,65.1352,64.9665,65.0757,13822.0
2023-08-03 14:40:00,65.62,65.75,65.61,65.69,19376.0,65.0955,65.2245,65.0856,65.1649,19376.0
2023-08-03 14:45:00,65.74,65.76,65.56,65.56,15488.0,65.2145,65.2344,65.036,65.036,15488.0
2023-08-03 14:50:00,65.58,65.74,65.55,65.74,25813.0,65.0558,65.2145,65.0261,65.2145,25813.0
2023-08-03 14:55:00,65.74,65.74,65.66,65.71,8088.0,65.2145,65.2145,65.1352,65.1848,8088.0
2023-08-03 15:00:00,65.72,65.72,65.63,65.69,19001.0,65.1947,65.1947,65.1054,65.1649,19001.0
2023-08-03 15:05:00,65.64,65.65,65.45,65.51,28700.0,65.1153,65.1253,64.9268,64.9864,28700.0
2023-08-03 15:10:00,65.51,65.52,65.22,65.3,23691.0,64.9864,64.9963,64.6987,64.778,23691.0
2023-08-03 15:15:00,65.29,65.35,65.22,65.35,36022.0,64.7681,64.8276,64.6987,64.8276,36022.0
2023-08-03 15:20:00,65.34,65.43,65.31,65.43,56447.0,64.8177,64.907,64.788,64.907,56447.0
2023-08-03 15:25:00,65.43,65.47,65.39,65.42,14938.0,64.907,64.9467,64.8673,64.8971,14938.0
2023-08-03 15:30:00,65.41,65.53,65.4,65.48,55783.0,64.8872,65.0062,64.8772,64.9566,55783.0
2023-08-03 15:35:00,65.49,65.52,65.32,65.36,23228.0,64.9665,64.9963,64.7979,64.8376,23228.0
2023-08-03 15:40:00,65.36,65.41,65.33,65.38,12458.0,64.8376,64.8872,64.8078,64.8574,12458.0
2023-08-03 15:45:00,65.37,65.41,65.34,65.37,28712.0,64.8475,64.8872,64.8177,64.8475,28712.0
2023-08-03 15:50:00,65.38,65.57,65.35,65.52,76935.0,64.8574,65.0459,64.8276,64.9963,76935.0
2023-08-03 15:55:00,65.51,65.63,65.34,65.38,156133.0,64.9864,65.1054,64.8177,64.8574,156133.0
2023-08-04 09:30:00,66.05,66.44,65.91,66.4,232121.0,65.5221,65.9089,65.3832,65.8693,232121.0
2023-08-04 09:35:00,66.41,66.64,66.38,66.57,177495.0,65.8792,66.1073,65.8494,66.0379,177495.0
2023-08-04 09:40:00,66.57,66.57,65.92,65.95,82351.0,66.0379,66.0379,65.3931,65.4229,82351.0
2023-08-04 09:45:00,65.96,66.29,65.93,66.17,115531.0,65.4328,65.7601,65.403,65.6411,115531.0
2023-08-04 09:50:00,66.19,66.25,65.59,65.7,112441.0,65.6609,65.7205,65.0657,65.1749,112441.0
2023-08-04 09:55:00,65.69,65.73,65.44,65.49,60505.0,65.1649,65.2046,64.9169,64.9665,60505.0
2023-08-04 10:00:00,65.5,65.54,65.13,65.27,111282.0,64.9764,65.0161,64.6094,64.7483,111282.0
2023-08-04 10:05:00,65.29,65.32,65.04,65.3,70972.0,64.7681,64.7979,64.5201,64.778,70972.0
2023-08-04 10:10:00,65.29,65.57,65.29,65.36,66710.0,64.7681,65.0459,64.7681,64.8376,66710.0
2023-08-04 10:15:00,65.37,65.66,65.23,65.64,31112.0,64.8475,65.1352,64.7086,65.1153,31112.0
2023-08-04 10:20:00,65.64,65.73,65.45,65.73,35907.0,65.1153,65.2046,64.9268,65.2046,35907.0
2023-08-04 10:25:00,65.72,65.77,65.52,65.65,25188.0,65.1947,65.2443,64.9963,65.1253,25188.0
2023-08-04 10:30:00,65.67,66.03,65.65,65.97,98023.0,65.1451,65.5022,65.1253,65.4427,98023.0
2023-08-04 10:35:00,65.96,66.07,65.91,65.91,44039.0,65.4328,65.5419,65.3832,65.3832,44039.0
2023-08-04 10:40:00,65.91,66.0,65.81,65.94,52009.0,65.3832,65.4725,65.284,65.4129,52009.0
2023-08-04 10:45:00,65.95,66.0,65.87,65.94,38730.0,65.4229,65.4725,65.3435,65.4129,38730.0
2023-08-04 10:50:00,65.93,66.15,65.85,66.15,29364.0,65.403,65.6213,65.3237,65.6213,29364.0
2023-08-04 10:55:00,66.13,66.18,66.03,66.1,21467.0,65.6014,65.651,65.5022,65.5717,21467.0
2023-08-04 11:00:00,66.1,66.25,66.05,66.25,32066.0,65.5717,65.7205,65.5221,65.7205,32066.0
2023-08-04 11:05:00,66.23,66.37,66.19,66.34,30543.0,65.7006,65.8395,65.6609,65.8097,30543.0
2023-08-04 11:10:00,66.36,66.36,66.13,66.17,23833.0,65.8296,65.8296,65.6014,65.6411,23833.0
2023-08-04 11:15:00,66.18,66.26,66.11,66.13,14875.0,65.651,65.7304,65.5816,65.6014,14875.0
2023-08-04 11:20:00,66.17,66.22,66.13,66.21,12714.0,65.6411,65.6907,65.6014,65.6808,12714.0
2023-08-04 11:25:00,66.21,66.31,66.21,66.29,9669.0,65.6808,65.78,65.6808,65.7601,9669.0
2023-08-04 11:30:00,66.3,66.32,66.24,66.27,16877.0,65.7701,65.7899,65.7105,65.7403,16877.0
2023-08-04 11:35:00,66.28,66.33,66.14,66.2,39113.0,65.7502,65.7998,65.6113,65.6709,39113.0
2023-08-04 11:40:00,66.17,66.45,66.15,66.41,15880.0,65.6411,65.9189,65.6213,65.8792,15880.0
2023-08-04 11:45:00,66.42,66.59,66.41,66.56,31090.0,65.8891,66.0577,65.8792,66.028,31090.0
2023-08-04 11:50:00,66.56,66.61,66.44,66.52,33221.0,66.028,66.0776,65.9089,65.9883,33221.0
2023-08-04 11:55:00,66.52,66.58,66.49,66.5,14522.0,65.9883,66.0478,65.9585,65.9685,14522.0
2023-08-04 12:00:00,66.52,66.55,66.47,66.49,8091.0,65.9883,66.0181,65.9387,65.9585,8091.0
2023-08-04 12:05:00,66.5,66.51,66.35,66.36,22608.0,65.9685,65.9784,65.8197,65.8296,22608.0
2023-08-04 12:10:00,66.35,66.53,66.34,66.52,16368.0,65.8197,65.9982,65.8097,65.9883,16368.0
2023-08-04 12:15:00,66.52,66.53,66.4,66.48,8492.0,65.9883,65.9982,65.8693,65.9486,8492.0
2023-08-04 12:20:00,66.49,66.53,66.38,66.53,21484.0,65.9585,65.9982,65.8494,65.9982,21484.0
2023-08-04 12:25:00,66.54,66.7,66.53,66.7,42296.0,66.0081,66.1669,65.9982,66.1669,42296.0
2023-08-04 12:30:00,66.71,66.74,66.64,66.65,20669.0,66.1768,66.2065,66.1073,66.1173,20669.0
2023-08-04 12:35:00,66.67,66.73,66.62,66.72,21470.0,66.1371,66.1966,66.0875,66.1867,21470.0
2023-08-04 12:40:00,66.73,66.82,66.69,66.82,25830.0,66.1966,66.2859,66.1569,66.2859,25830.0
2023-08-04 12:45:00,66.85,66.86,66.73,66.74,16222.0,66.3157,66.3256,66.1966,66.2065,16222.0
2023-08-04 12:50:00,66.76,66.8,66.72,66.77,5506.0,66.2264,66.2661,66.1867,66.2363,5506.0
2023-08-04 12:55:00,66.79,66.8,66.71,66.74,19239.0,66.2561,66.2661,66.1768,66.2065,19239.0
2023-08-04 13:00:00,66.74,66.75,66.58,66.62,8116.0,66.2065,66.2165,66.0478,66.0875,8116.0
2023-08-04 13:05:00,66.62,66.62,66.46,66.57,35273.0,66.0875,66.0875,65.9288,66.0379,35273.0
2023-08-04 13:10:00,66.56,66.57,66.49,66.53,22081.0,66.028,66.0379,65.9585,65.9982,22081.0
2023-08-04 13:15:00,66.51,66.58,66.44,66.56,17697.0,65.9784,66.0478,65.9089,66.028,17697.0
2023-08-04 13:20:00,66.55,66.55,66.47,66.48,3640.0,66.0181,66.0181,65.9387,65.9486,3640.0
2023-08-04 13:25:00,66.45,66.46,66.2,66.37,141346.0,65.9189,65.9288,65.6709,65.8395,141346.0
2023-08-04 13:30:00,66.34,66.41,66.3,66.37,36408.0,65.8097,65.8792,65.7701,65.8395,36408.0
2023-08-04 13:35:00,66.36,66.36,66.27,66.34,30526.0,65.8296,65.8296,65.7403,65.8097,30526.0
2023-08-04 13:40:00,66.31,66.39,66.25,66.33,25145.0,65.78,65.8593,65.7205,65.7998,25145.0
2023-08-04 13:45:00,66.36,66.52,66.36,66.45,16164.0,65.8296,65.9883,65.8296,65.9189,16164.0
2023-08-04 13:50:00,66.43,66.46,66.32,66.34,35769.0,65.899,65.9288,65.7899,65.8097,35769.0
2023-08-04 13:55:00,66.33,66.33,66.08,66.15,41292.0,65.7998,65.7998,65.5518,65.6213,41292.0
2023-08-04 14:00:00,66.12,66.12,65.65,65.66,177222.0,65.5915,65.5915,65.1253,65.1352,177222.0
2023-08-04 14:05:00,65.66,65.76,65.59,65.74,85425.0,65.1352,65.2344,65.0657,65.2145,85425.0
2023-08-04 14:10:00,65.74,65.84,65.64,65.75,32677.0,65.2145,65.3137,65.1153,65.2245,32677.0
2023-08-04 14:15:00,65.74,65.76,65.41,65.52,79719.0,65.2145,65.2344,64.8872,64.9963,79719.0
2023-08-04 14:20:00,65.5,65.5,65.27,65.28,174524.0,64.9764,64.9764,64.7483,64.7582,174524.0
2023-08-04 14:25:00,65.26,65.43,65.21,65.29,106613.0,64.7384,64.907,64.6888,64.7681,106613.0
2023-08-04 14:30:00,65.27,65.38,65.15,65.26,148136.0,64.7483,64.8574,64.6292,64.7384,148136.0
2023-08-04 14:35:00,65.24,65.25,64.96,64.98,183630.0,64.7185,64.7284,64.4408,64.4606,183630.0
2023-08-04 14:40:00,64.97,65.13,64.88,65.05,69721.0,64.4507,64.6094,64.3614,64.53,69721.0
2023-08-04 14:45:00,65.03,65.04,64.87,64.98,107721.0,64.5102,64.5201,64.3515,64.4606,107721.0
2023-08-04 14:50:00,64.99,65.23,64.89,64.89,201914.0,64.4705,64.7086,64.3713,64.3713,201914.0
2023-08-04 14:55:00,64.89,64.98,64.75,64.88,127993.0,64.3713,64.4606,64.2324,64.3614,127993.0
2023-08-04 15:00:00,64.87,65.03,64.85,64.93,62253.0,64.3515,64.5102,64.3316,64.411,62253.0
2023-08-04 15:05:00,64.93,64.96,64.78,64.82,25260.0,64.411,64.4408,64.2622,64.3019,25260.0
2023-08-04 15:10:00,64.8,65.11,64.8,65.08,111739.0,64.282,64.5896,64.282,64.5598,111739.0
2023-08-04 15:15:00,65.1,65.17,64.94,64.94,81518.0,64.5796,64.6491,64.4209,64.4209,81518.0
2023-08-04 15:20:00,64.93,65.04,64.84,64.87,121344.0,64.411,64.5201,64.3217,64.3515,121344.0
2023-08-04 15:25:00,64.87,64.91,64.78,64.9,79811.0,64.3515,64.3912,64.2622,64.3812,79811.0
2023-08-04 15:30:00,64.92,65.01,64.86,64.87,63608.0,64.4011,64.4904,64.3416,64.3515,63608.0
2023-08-04 15:35:00,64.87,64.93,64.68,64.71,112086.0,64.3515,64.411,64.163,64.1928,112086.0
2023-08-04 15:40:00,64.7,64.76,64.6,64.64,449566.0,64.1828,64.2424,64.0836,64.1233,449566.0
2023-08-04 15:45:00,64.64,64.75,64.62,64.66,626671.0,64.1233,64.2324,64.1035,64.1432,626671.0
2023-08-04 15:50:00,64.67,64.76,64.56,64.6,137721.0,64.1531,64.2424,64.044,64.0836,137721.0
2023-08-04 15:55:00,64.6,64.74,64.58,64.73,195652.0,64.0836,64.2225,64.0638,64.2126,195652.0
2023-08-07 09:30:00,65.39,65.69,65.2,65.28,168962.0,64.8673,65.1649,64.6788,64.7582,168962.0
2023-08-07 09:35:00,65.24,65.48,65.2,65.26,96045.0,64.7185,64.9566,64.6788,64.7384,96045.0
2023-08-07 09:40:00,65.26,65.34,64.97,65.0,92302.0,64.7384,64.8177,64.4507,64.4804,92302.0
2023-08-07 09:45:00,64.98,65.15,64.86,64.93,42646.0,64.4606,64.6292,64.3416,64.411,42646.0
2023-08-07 09:50:00,64.94,65.38,64.94,65.29,40692.0,64.4209,64.8574,64.4209,64.7681,40692.0
2023-08-07 09:55:00,65.26,65.37,64.93,64.98,38116.0,64.7384,64.8475,64.411,64.4606,38116.0
2023-08-07 10:00:00,64.95,64.98,64.73,64.95,62137.0,64.4308,64.4606,64.2126,64.4308,62137.0
2023-08-07 10:05:00,64.92,65.28,64.87,65.27,51944.0,64.4011,64.7582,64.3515,64.7483,51944.0
2023-08-07 10:10:00,65.27,65.28,65.02,65.11,31932.0,64.7483,64.7582,64.5003,64.5896,31932.0
2023-08-07 10:15:00,65.1,65.3,65.07,65.29,68509.0,64.5796,64.778,64.5499,64.7681,68509.0
2023-08-07 10:20:00,65.31,65.33,65.21,65.31,36191.0,64.788,64.8078,64.6888,64.788,36191.0
2023-08-07 10:25:00,65.31,65.41,65.22,65.3,33934.0,64.788,64.8872,64.6987,64.778,33934.0
2023-08-07 10:30:00,65.28,65.31,65.13,65.21,41801.0,64.7582,64.788,64.6094,64.6888,41801.0
2023-08-07 10:35:00,65.21,65.39,65.2,65.31,32610.0,64.6888,64.8673,64.6788,64.788,32610.0
2023-08-07 10:40:00,65.31,65.45,65.15,65.15,44149.0,64.788,64.9268,64.6292,64.6292,44149.0
2023-08-07 10:45:00,65.14,65.27,65.12,65.27,39485.0,64.6193,64.7483,64.5995,64.7483,39485.0
2023-08-07 10:50:00,65.27,65.27,65.06,65.09,51655.0,64.7483,64.7483,64.54,64.5697,51655.0
2023-08-07 10:55:00,65.09,65.13,64.97,65.03,28984.0,64.5697,64.6094,64.4507,64.5102,28984.0
2023-08-07 11:00:00,65.03,65.08,64.92,64.94,58484.0,64.5102,64.5598,64.4011,64.4209,58484.0
2023-08-07 11:05:00,64.93,64.94,64.71,64.79,51559.0,64.411,64.4209,64.1928,64.2721,51559.0
2023-08-07 11:10:00,64.78,64.95,64.78,64.92,31177.0,64.2622,64.4308,64.2622,64.4011,31177.0
2023-08-07 11:15:00,64.92,64.96,64.58,64.59,45312.0,64.4011,64.4408,64.0638,64.0737,45312.0
2023-08-07 11:20:00,64.6,64.82,64.58,64.72,31686.0,64.0836,64.3019,64.0638,64.2027,31686.0
2023-08-07 11:25:00,64.69,64.84,64.63,64.74,16404.0,64.1729,64.3217,64.1134,64.2225,16404.0
2023-08-07 11:30:00,64.73,64.79,64.53,64.72,61764.0,64.2126,64.2721,64.0142,64.2027,61764.0
2023-08-07 11:35:00,64.71,64.86,64.7,64.77,35391.0,64.1928,64.3416,64.1828,64.2523,35391.0
2023-08-07 11:40:00,64.78,64.87,64.78,64.87,29011.0,64.2622,64.3515,64.2622,64.3515,29011.0
2023-08-07 11:45:00,64.88,64.93,64.79,64.93,35595.0,64.3614,64.411,64.2721,64.411,35595.0
2023-08-07 11:50:00,64.93,65.03,64.88,65.02,33908.0,64.411,64.5102,64.3614,64.5003,33908.0
2023-08-07 11:55:00,65.04,65.23,65.04,65.21,51684.0,64.5201,64.7086,64.5201,64.6888,51684.0
2023-08-07 12:00:00,65.23,65.27,65.17,65.2,21769.0,64.7086,64.7483,64.6491,64.6788,21769.0
2023-08-07 12:05:00,65.21,65.25,65.19,65.21,8725.0,64.6888,64.7284,64.6689,64.6888,8725.0
2023-08-07 12:10:00,65.23,65.3,65.18,65.2,38621.0,64.7086,64.778,64.659,64.6788,38621.0
2023-08-07 12:15:00,65.2,65.22,65.12,65.18,16394.0,64.6788,64.6987,64.5995,64.659,16394.0
2023-08-07 12:20:00,65.14,65.16,65.05,65.14,12221.0,64.6193,64.6392,64.53,64.6193,12221.0
2023-08-07 12:25:00,65.15,65.31,65.14,65.27,23394.0,64.6292,64.788,64.6193,64.7483,23394.0
2023-08-07 12:30:00,65.27,65.28,65.07,65.09,18109.0,64.7483,64.7582,64.5499,64.5697,18109.0
2023-08-07 12:35:00,65.1,65.16,65.06,65.06,25642.0,64.5796,64.6392,64.54,64.54,25642.0
2023-08-07 12:40:00,65.06,65.11,65.02,65.1,24671.0,64.54,64.5896,64.5003,64.5796,24671.0
2023-08-07 12:45:00,65.11,65.2,65.06,65.19,20569.0,64.5896,64.6788,64.54,64.6689,20569.0
2023-08-07 12:50:00,65.19,65.31,65.16,65.29,50125.0,64.6689,64.788,64.6392,64.7681,50125.0
2023-08-07 12:55:00,65.29,65.31,65.17,65.28,18196.0,64.7681,64.788,64.6491,64.7582,18196.0
2023-08-07 13:00:00,65.28,65.33,65.27,65.3,9178.0,64.7582,64.8078,64.7483,64.778,9178.0
2023-08-07 13:05:00,65.3,65.34,65.24,65.26,6391.0,64.778,64.8177,64.7185,64.7384,6391.0
2023-08-07 13:10:00,65.29,65.39,65.24,65.24,10950.0,64.7681,64.8673,64.7185,64.7185,10950.0
2023-08-07 13:15:00,65.26,65.36,65.23,65.36,14487.0,64.7384,64.8376,64.7086,64.8376,14487.0
2023-08-07 13:20:00,65.35,65.42,65.31,65.32,30435.0,64.8276,64.8971,64.788,64.7979,30435.0
2023-08-07 13:25:00,65.34,65.35,65.26,65.28,7095.0,64.8177,64.8276,64.7384,64.7582,7095.0
2023-08-07 13:30:00,65.31,65.31,65.21,65.26,9587.0,64.788,64.788,64.6888,64.7384,9587.0
2023-08-07 13:35:00,65.31,65.38,65.28,65.31,15077.0,64.788,64.8574,64.7582,64.788,15077.0
2023-08-07 13:40:00,65.32,65.4,65.31,65.31,10686.0,64.7979,64.8772,64.788,64.788,10686.0
2023-08-07 13:45:00,65.3,65.46,65.17,65.39,42692.0,64.778,64.9368,64.6491,64.8673,42692.0
2023-08-07 13:50:00,65.37,65.41,65.35,65.37,28171.0,64.8475,64.8872,64.8276,64.8475,28171.0
2023-08-07 13:55:00,65.39,65.48,65.38,65.46,24492.0,64.8673,64.9566,64.8574,64.9368,24492.0
2023-08-07 14:00:00,65.46,65.59,65.45,65.49,26168.0,64.9368,65.0657,64.9268,64.9665,26168.0
2023-08-07 14:05:00,65.51,65.51,65.41,65.47,16986.0,64.9864,64.9864,64.8872,64.9467,16986.0
2023-08-07 14:10:00,65.47,65.47,65.4,65.4,13968.0,64.9467,64.9467,64.8772,64.8772,13968.0
2023-08-07 14:15:00,65.38,65.48,65.38,65.48,25845.0,64.8574,64.9566,64.8574,64.9566,25845.0
2023-08-07 14:20:00,65.47,65.51,65.45,65.45,11498.0,64.9467,64.9864,64.9268,64.9268,11498.0
2023-08-07 14:25:00,65.41,65.42,65.28,65.32,48337.0,64.8872,64.8971,64.7582,64.7979,48337.0
2023-08-07 14:30:00,65.33,65.58,65.33,65.54,24887.0,64.8078,65.0558,64.8078,65.0161,24887.0
2023-08-07 14:35:00,65.54,65.59,65.49,65.51,23706.0,65.0161,65.0657,64.9665,64.9864,23706.0
2023-08-07 14:40:00,65.49,65.51,65.43,65.46,20168.0,64.9665,64.9864,64.907,64.9368,20168.0
2023-08-07 14:45:00,65.46,65.51,65.41,65.51,19136.0,64.9368,64.9864,64.8872,64.9864,19136.0
2023-08-07 14:50:00,65.52,65.52,65.42,65.48,15103.0,64.9963,64.9963,64.8971,64.9566,15103.0
2023-08-07 14:55:00,65.48,65.56,65.46,65.5,23805.0,64.9566,65.036,64.9368,64.9764,23805.0
2023-08-07 15:00:00,65.51,65.62,65.51,65.58,34087.0,64.9864,65.0955,64.9864,65.0558,34087.0
2023-08-07 15:05:00,65.58,65.62,65.52,65.54,14419.0,65.0558,65.0955,64.9963,65.0161,14419.0
2023-08-07 15:10:00,65.54,65.59,65.49,65.5,13186.0,65.0161,65.0657,64.9665,64.9764,13186.0
2023-08-07 15:15:00,65.48,65.55,65.47,65.51,21771.0,64.9566,65.0261,64.9467,64.9864,21771.0
2023-08-07 15:20:00,65.5,65.55,65.5,65.52,10696.0,64.9764,65.0261,64.9764,64.9963,10696.0
2023-08-07 15:25:00,65.52,65.55,65.43,65.46,23583.0,64.9963,65.0261,64.907,64.9368,23583.0
2023-08-07 15:30:00,65.44,65.54,65.39,65.51,71518.0,64.9169,65.0161,64.8673,64.9864,71518.0
2023-08-07 15:35:00,65.53,65.6,65.52,65.58,26858.0,65.0062,65.0757,64.9963,65.0558,26858.0
2023-08-07 15:40:00,65.56,65.62,65.56,65.57,20480.0,65.036,65.0955,65.036,65.0459,20480.0
2023-08-07 15:45:00,65.57,65.65,65.52,65.64,31381.0,65.0459,65.1253,64.9963,65.1153,31381.0
2023-08-07 15:50:00,65.63,65.76,65.62,65.71,52449.0,65.1054,65.2344,65.0955,65.1848,52449.0
2023-08-07 15:55:00,65.71,65.85,65.71,65.81,90994.0,65.1848,65.3237,65.1848,65.284,90994.0
2023-08-08 09:30:00,64.91,64.92,64.68,64.79,138744.0,64.3912,64.4011,64.163,64.2721,138744.0
2023-08-08 09:35:00,64.76,64.87,64.61,64.8,59448.0,64.2424,64.3515,64.0936,64.282,59448.0
2023-08-08 09:40:00,64.79,64.8,64.39,64.48,52291.0,64.2721,64.282,63.8753,63.9646,52291.0
2023-08-08 09:45:00,64.48,64.48,64.1,64.12,94238.0,63.9646,63.9646,63.5876,63.6075,94238.0
2023-08-08 09:50:00,64.13,64.21,64.03,64.17,60924.0,63.6174,63.6968,63.5182,63.6571,60924.0
2023-08-08 09:55:00,64.17,64.23,64.07,64.16,47654.0,63.6571,63.7166,63.5579,63.6472,47654.0
2023-08-08 10:00:00,64.17,64.2,63.96,64.2,82835.0,63.6571,63.6868,63.4488,63.6868,82835.0
2023-08-08 10:05:00,64.23,64.3,64.1,64.12,55087.0,63.7166,63.786,63.5876,63.6075,55087.0
2023-08-08 10:10:00,64.1,64.1,63.87,63.91,86977.0,63.5876,63.5876,63.3595,63.3992,86977.0
2023-08-08 10:15:00,63.89,64.01,63.79,63.91,149315.0,63.3793,63.4984,63.2801,63.3992,149315.0
2023-08-08 10:20:00,63.9,63.98,63.79,63.89,48794.0,63.3892,63.4686,63.2801,63.3793,48794.0
2023-08-08 10:25:00,63.89,64.15,63.84,64.15,55463.0,63.3793,63.6372,63.3297,63.6372,55463.0
2023-08-08 10:30:00,64.12,64.14,63.89,63.92,111162.0,63.6075,63.6273,63.3793,63.4091,111162.0
2023-08-08 10:35:00,63.92,64.07,63.88,64.07,48898.0,63.4091,63.5579,63.3694,63.5579,48898.0
2023-08-08 10:40:00,64.08,64.21,64.01,64.15,357659.0,63.5678,63.6968,63.4984,63.6372,357659.0
2023-08-08 10:45:00,64.14,64.15,63.89,63.93,31519.0,63.6273,63.6372,63.3793,63.419,31519.0
2023-08-08 10:50:00,63.92,63.99,63.79,63.95,43289.0,63.4091,63.4785,63.2801,63.4388,43289.0
2023-08-08 10:55:00,63.94,63.95,63.65,63.66,95179.0,63.4289,63.4388,63.1412,63.1512,95179.0
2023-08-08 11:00:00,63.67,63.72,63.6,63.65,164913.0,63.1611,63.2107,63.0916,63.1412,164913.0
2023-08-08 11:05:00,63.64,63.72,63.63,63.69,59630.0,63.1313,63.2107,63.1214,63.1809,59630.0
2023-08-08 11:10:00,63.69,63.78,63.6,63.76,22524.0,63.1809,63.2702,63.0916,63.2504,22524.0
2023-08-08 11:15:00,63.76,63.8,63.7,63.71,57422.0,63.2504,63.29,63.1908,63.2008,57422.0
2023-08-08 11:20:00,63.77,63.84,63.72,63.84,35585.0,63.2603,63.3297,63.2107,63.3297,35585.0
2023-08-08 11:25:00,63.84,63.95,63.73,63.92,36182.0,63.3297,63.4388,63.2206,63.4091,36182.0
2023-08-08 11:30:00,63.9,63.94,63.8,63.81,38017.0,63.3892,63.4289,63.29,63.3,38017.0
2023-08-08 11:35:00,63.81,64.0,63.8,63.95,31169.0,63.3,63.4884,63.29,63.4388,31169.0
2023-08-08 11:40:00,63.95,63.96,63.62,63.74,56390.0,63.4388,63.4488,63.1115,63.2305,56390.0
2023-08-08 11:45:00,63.73,63.73,63.57,63.61,50988.0,63.2206,63.2206,63.0619,63.1016,50988.0
2023-08-08 11:50:00,63.61,63.75,63.61,63.71,38693.0,63.1016,63.2404,63.1016,63.2008,38693.0
2023-08-08 11:55:00,63.69,63.78,63.67,63.72,20398.0,63.1809,63.2702,63.1611,63.2107,20398.0
2023-08-08 12:00:00,63.69,63.85,63.66,63.85,27166.0,63.1809,63.3396,63.1512,63.3396,27166.0
2023-08-08 12:05:00,63.84,63.99,63.84,63.97,27029.0,63.3297,63.4785,63.3297,63.4587,27029.0
2023-08-08 12:10:00,63.97,64.01,63.95,63.98,13131.0,63.4587,63.4984,63.4388,63.4686,13131.0
2023-08-08 12:15:00,64.02,64.08,63.99,64.08,16160.0,63.5083,63.5678,63.4785,63.5678,16160.0
2023-08-08 12:20:00,64.06,64.06,63.97,64.03,37412.0,63.548,63.548,63.4587,63.5182,37412.0
2023-08-08 12:25:00,64.03,64.04,63.96,63.97,5659.0,63.5182,63.5281,63.4488,63.4587,5659.0
2023-08-08 12:30:00,63.98,64.16,63.97,64.15,20856.0,63.4686,63.6472,63.4587,63.6372,20856.0
2023-08-08 12:35:00,64.15,64.18,64.0,64.03,32780.0,63.6372,63.667,63.4884,63.5182,32780.0
2023-08-08 12:40:00,64.04,64.05,63.92,63.93,22548.0,63.5281,63.538,63.4091,63.419,22548.0
2023-08-08 12:45:00,63.92,63.95,63.89,63.92,25495.0,63.4091,63.4388,63.3793,63.4091,25495.0
2023-08-08 12:50:00,63.9,63.95,63.86,63.91,11785.0,63.3892,63.4388,63.3496,63.3992,11785.0
2023-08-08 12:55:00,63.93,64.03,63.91,64.02,16258.0,63.419,63.5182,63.3992,63.5083,16258.0
2023-08-08 13:00:00,64.03,64.15,64.0,64.11,26476.0,63.5182,63.6372,63.4884,63.5976,26476.0
2023-08-08 13:05:00,64.11,64.14,63.99,64.01,16625.0,63.5976,63.6273,63.4785,63.4984,16625.0
2023-08-08 13:10:00,64.0,64.08,63.94,64.08,19504.0,63.4884,63.5678,63.4289,63.5678,19504.0
2023-08-08 13:15:00,64.08,64.3,64.08,64.2,55165.0,63.5678,63.786,63.5678,63.6868,55165.0
2023-08-08 13:20:00,64.23,64.26,64.11,64.11,24843.0,63.7166,63.7464,63.5976,63.5976,24843.0
2023-08-08 13:25:00,64.12,64.13,64.02,64.12,19734.0,63.6075,63.6174,63.5083,63.6075,19734.0
2023-08-08 13:30:00,64.12,64.22,64.1,64.1,33482.0,63.6075,63.7067,63.5876,63.5876,33482.0
2023-08-08 13:35:00,64.07,64.18,63.97,64.18,22851.0,63.5579,63.667,63.4587,63.667,22851.0
2023-08-08 13:40:00,64.19,64.23,64.16,64.21,10351.0,63.6769,63.7166,63.6472,63.6968,10351.0
2023-08-08 13:45:00,64.16,64.21,64.09,64.12,12590.0,63.6472,63.6968,63.5777,63.6075,12590.0
2023-08-08 13:50:00,64.12,64.28,64.12,64.24,29288.0,63.6075,63.7662,63.6075,63.7265,29288.0
2023-08-08 13:55:00,64.24,64.27,64.19,64.25,10587.0,63.7265,63.7563,63.6769,63.7364,10587.0
2023-08-08 14:00:00,64.26,64.29,64.13,64.18,12073.0,63.7464,63.7761,63.6174,63.667,12073.0
2023-08-08 14:05:00,64.18,64.25,64.13,64.2,14287.0,63.667,63.7364,63.6174,63.6868,14287.0
2023-08-08 14:10:00,64.2,64.35,64.14,64.3,16772.0,63.6868,63.8356,63.6273,63.786,16772.0
2023-08-08 14:15:00,64.31,64.5,64.31,64.44,74419.0,63.796,63.9844,63.796,63.9249,74419.0
2023-08-08 14:20:00,64.43,64.48,64.37,64.38,22928.0,63.915,63.9646,63.8555,63.8654,22928.0
2023-08-08 14:25:00,64.38,64.41,64.28,64.33,9719.0,63.8654,63.8952,63.7662,63.8158,9719.0
2023-08-08 14:30:00,64.35,64.38,64.27,64.36,20372.0,63.8356,63.8654,63.7563,63.8456,20372.0
2023-08-08 14:35:00,64.37,64.41,64.31,64.33,41400.0,63.8555,63.8952,63.796,63.8158,41400.0
2023-08-08 14:40:00,64.32,64.32,64.22,64.25,37363.0,63.8059,63.8059,63.7067,63.7364,37363.0
2023-08-08 14:45:00,64.26,64.34,64.24,64.29,28118.0,63.7464,63.8257,63.7265,63.7761,28118.0
2023-08-08 14:50:00,64.33,64.4,64.3,64.4,15347.0,63.8158,63.8852,63.786,63.8852,15347.0
2023-08-08 14:55:00,64.4,64.62,64.39,64.55,85491.0,63.8852,64.1035,63.8753,64.034,85491.0
2023-08-08 15:00:00,64.53,64.59,64.46,64.54,103761.0,64.0142,64.0737,63.9448,64.0241,103761.0
2023-08-08 15:05:00,64.54,64.59,64.45,64.46,17848.0,64.0241,64.0737,63.9348,63.9448,17848.0
2023-08-08 15:10:00,64.46,64.52,64.44,64.48,20682.0,63.9448,64.0043,63.9249,63.9646,20682.0
2023-08-08 15:15:00,64.49,64.54,64.41,64.43,10069.0,63.9745,64.0241,63.8952,63.915,10069.0
2023-08-08 15:20:00,64.45,64.57,64.45,64.55,25781.0,63.9348,64.0539,63.9348,64.034,25781.0
2023-08-08 15:25:00,64.56,64.6,64.52,64.53,28073.0,64.044,64.0836,64.0043,64.0142,28073.0
2023-08-08 15:30:00,64.54,64.56,64.37,64.41,66106.0,64.0241,64.044,63.8555,63.8952,66106.0
2023-08-08 15:35:00,64.42,64.52,64.38,64.45,54028.0,63.9051,64.0043,63.8654,63.9348,54028.0
2023-08-08 15:40:00,64.47,64.72,64.47,64.64,164620.0,63.9547,64.2027,63.9547,64.1233,164620.0
2023-08-08 15:45:00,64.63,64.77,64.63,64.72,59535.0,64.1134,64.2523,64.1134,64.2027,59535.0
2023-08-08 15:50:00,64.72,64.83,64.65,64.66,438814.0,64.2027,64.3118,64.1332,64.1432,438814.0
2023-08-08 15:55:00,64.66,64.76,64.62,64.69,131439.0,64.1432,64.2424,64.1035,64.1729,131439.0
2023-08-09 09:30:00,64.77,64.83,64.58,64.71,105312.0,64.2523,64.3118,64.0638,64.1928,105312.0
2023-08-09 09:35:00,64.7,64.71,64.33,64.35,42248.0,64.1828,64.1928,63.8158,63.8356,42248.0
2023-08-09 09:40:00,64.35,64.46,64.11,64.22,61908.0,63.8356,63.9448,63.5976,63.7067,61908.0
2023-08-09 09:45:00,64.2,64.3,64.13,64.16,53661.0,63.6868,63.786,63.6174,63.6472,53661.0
2023-08-09 09:50:00,64.14,64.24,63.96,64.07,48035.0,63.6273,63.7265,63.4488,63.5579,48035.0
2023-08-09 09:55:00,64.05,64.18,64.05,64.09,20303.0,63.538,63.667,63.538,63.5777,20303.0
2023-08-09 10:00:00,64.09,64.27,64.06,64.18,35417.0,63.5777,63.7563,63.548,63.667,35417.0
2023-08-09 10:05:00,64.18,64.23,64.03,64.06,23193.0,63.667,63.7166,63.5182,63.548,23193.0
2023-08-09 10:10:00,64.09,64.23,64.09,64.19,11859.0,63.5777,63.7166,63.5777,63.6769,11859.0
2023-08-09 10:15:00,64.23,64.25,64.11,64.14,21056.0,63.7166,63.7364,63.5976,63.6273,21056.0
2023-08-09 10:20:00,64.13,64.15,63.91,63.98,36730.0,63.6174,63.6372,63.3992,63.4686,36730.0
2023-08-09 10:25:00,63.97,64.13,63.97,64.12,25858.0,63.4587,63.6174,63.4587,63.6075,25858.0
2023-08-09 10:30:00,64.09,64.18,64.0,64.01,30445.0,63.5777,63.667,63.4884,63.4984,30445.0
2023-08-09 10:35:00,64.01,64.12,63.94,64.03,21152.0,63.4984,63.6075,63.4289,63.5182,21152.0
2023-08-09 10:40:00,64.02,64.06,63.89,64.0,52014.0,63.5083,63.548,63.3793,63.4884,52014.0
2023-08-09 10:45:00,64.01,64.06,63.92,63.93,16151.0,63.4984,63.548,63.4091,63.419,16151.0
2023-08-09 10:50:00,63.9,63.94,63.63,63.65,57596.0,63.3892,63.4289,63.1214,63.1412,57596.0
2023-08-09 10:55:00,63.63,63.69,63.47,63.48,88303.0,63.1214,63.1809,62.9627,62.9726,88303.0
2023-08-09 11:00:00,63.47,63.64,63.42,63.64,38164.0,62.9627,63.1313,62.9131,63.1313,38164.0
2023-08-09 11:05:00,63.62,63.64,63.52,63.56,23878.0,63.1115,63.1313,63.0123,63.052,23878.0
2023-08-09 11:10:00,63.55,63.57,63.23,63.23,87716.0,63.042,63.0619,62.7246,62.7246,87716.0
2023-08-09 11:15:00,63.24,63.32,63.08,63.15,92674.0,62.7345,62.8139,62.5758,62.6452,92674.0
2023-08-09 11:20:00,63.13,63.17,63.0,63.11,96048.0,62.6254,62.6651,62.4964,62.6056,96048.0
2023-08-09 11:25:00,63.11,63.2,63.1,63.17,34829.0,62.6056,62.6948,62.5956,62.6651,34829.0
2023-08-09 11:30:00,63.16,63.33,63.08,63.33,70766.0,62.6552,62.8238,62.5758,62.8238,70766.0
2023-08-09 11:35:00,63.32,63.33,63.26,63.28,27465.0,62.8139,62.8238,62.7544,62.7742,27465.0
2023-08-09 11:40:00,63.3,63.36,63.2,63.21,84374.0,62.794,62.8536,62.6948,62.7048,84374.0
2023-08-09 11:45:00,63.21,63.28,63.1,63.11,30517.0,62.7048,62.7742,62.5956,62.6056,30517.0
2023-08-09 11:50:00,63.12,63.17,63.0,63.1,39911.0,62.6155,62.6651,62.4964,62.5956,39911.0
2023-08-09 11:55:00,63.12,63.19,62.99,63.15,45937.0,62.6155,62.6849,62.4865,62.6452,45937.0
2023-08-09 12:00:00,63.14,63.29,63.13,63.25,41009.0,62.6353,62.7841,62.6254,62.7444,41009.0
2023-08-09 12:05:00,63.26,63.38,63.21,63.32,43262.0,62.7544,62.8734,62.7048,62.8139,43262.0
2023-08-09 12:10:00,63.33,63.37,63.21,63.37,24184.0,62.8238,62.8635,62.7048,62.8635,24184.0
2023-08-09 12:15:00,63.36,63.44,63.32,63.32,19327.0,62.8536,62.9329,62.8139,62.8139,19327.0
2023-08-09 12:20:00,63.33,63.36,63.19,63.36,30724.0,62.8238,62.8536,62.6849,62.8536,30724.0
2023-08-09 12:25:00,63.36,63.48,63.33,63.4,25094.0,62.8536,62.9726,62.8238,62.8932,25094.0
2023-08-09 12:30:00,63.39,63.55,63.38,63.55,19012.0,62.8833,63.042,62.8734,63.042,19012.0
2023-08-09 12:35:00,63.54,63.54,63.45,63.45,19373.0,63.0321,63.0321,62.9428,62.9428,19373.0
2023-08-09 12:40:00,63.45,63.54,63.45,63.46,6730.0,62.9428,63.0321,62.9428,62.9528,6730.0
2023-08-09 12:45:00,63.41,63.57,63.39,63.54,13697.0,62.9032,63.0619,62.8833,63.0321,13697.0
2023-08-09 12:50:00,63.55,63.55,63.42,63.45,16570.0,63.042,63.042,62.9131,62.9428,16570.0
2023-08-09 12:55:00,63.45,63.46,63.32,63.34,16874.0,62.9428,62.9528,62.8139,62.8337,16874.0
2023-08-09 13:00:00,63.33,63.53,63.26,63.51,26840.0,62.8238,63.0222,62.7544,63.0024,26840.0
2023-08-09 13:05:00,63.52,63.66,63.52,63.62,47696.0,63.0123,63.1512,63.0123,63.1115,47696.0
2023-08-09 13:10:00,63.64,63.81,63.6,63.8,71550.0,63.1313,63.3,63.0916,63.29,71550.0
2023-08-09 13:15:00,63.79,63.87,63.74,63.78,64078.0,63.2801,63.3595,63.2305,63.2702,64078.0
2023-08-09 13:20:00,63.78,63.8,63.72,63.75,9763.0,63.2702,63.29,63.2107,63.2404,9763.0
2023-08-09 13:25:00,63.74,63.83,63.74,63.78,58076.0,63.2305,63.3198,63.2305,63.2702,58076.0
2023-08-09 13:30:00,63.8,63.91,63.8,63.84,16698.0,63.29,63.3992,63.29,63.3297,16698.0
2023-08-09 13:35:00,63.83,63.93,63.83,63.93,11497.0,63.3198,63.419,63.3198,63.419,11497.0
2023-08-09 13:40:00,63.94,63.94,63.87,63.93,16247.0,63.4289,63.4289,63.3595,63.419,16247.0
2023-08-09 13:45:00,63.92,63.95,63.8,63.81,22159.0,63.4091,63.4388,63.29,63.3,22159.0
2023-08-09 13:50:00,63.81,63.89,63.81,63.87,11395.0,63.3,63.3793,63.3,63.3595,11395.0
2023-08-09 13:55:00,63.88,63.92,63.8,63.84,7580.0,63.3694,63.4091,63.29,63.3297,7580.0
2023-08-09 14:00:00,63.83,63.92,63.77,63.91,14381.0,63.3198,63.4091,63.2603,63.3992,14381.0
2023-08-09 14:05:00,63.93,63.97,63.92,63.95,13110.0,63.419,63.4587,63.4091,63.4388,13110.0
2023-08-09 14:10:00,63.94,64.08,63.92,64.07,28675.0,63.4289,63.5678,63.4091,63.5579,28675.0
2023-08-09 14:15:00,64.08,64.19,64.07,64.15,26378.0,63.5678,63.6769,63.5579,63.6372,26378.0
2023-08-09 14:20:00,64.16,64.2,64.08,64.13,19542.0,63.6472,63.6868,63.5678,63.6174,19542.0
2023-08-09 14:25:00,64.13,64.19,64.11,64.19,14067.0,63.6174,63.6769,63.5976,63.6769,14067.0
2023-08-09 14:30:00,64.19,64.31,64.16,64.16,66575.0,63.6769,63.796,63.6472,63.6472,66575.0
2023-08-09 14:35:00,64.17,64.25,64.17,64.22,11512.0,63.6571,63.7364,63.6571,63.7067,11512.0
2023-08-09 14:40:00,64.24,64.25,64.14,64.2,9704.0,63.7265,63.7364,63.6273,63.6868,9704.0
2023-08-09 14:45:00,64.2,64.24,64.14,64.22,30216.0,63.6868,63.7265,63.6273,63.7067,30216.0
2023-08-09 14:50:00,64.21,64.22,64.0,64.03,106297.0,63.6968,63.7067,63.4884,63.5182,106297.0
2023-08-09 14:55:00,64.05,64.14,64.01,64.02,25504.0,63.538,63.6273,63.4984,63.5083,25504.0
2023-08-09 15:00:00,64.03,64.06,63.95,64.01,26762.0,63.5182,63.548,63.4388,63.4984,26762.0
2023-08-09 15:05:00,64.03,64.04,63.78,63.79,51597.0,63.5182,63.5281,63.2702,63.2801,51597.0
2023-08-09 15:10:00,63.79,63.8,63.68,63.8,56021.0,63.2801,63.29,63.171,63.29,56021.0
2023-08-09 15:15:00,63.77,63.79,63.7,63.79,19976.0,63.2603,63.2801,63.1908,63.2801,19976.0
2023-08-09 15:20:00,63.77,63.94,63.75,63.89,22916.0,63.2603,63.4289,63.2404,63.3793,22916.0
2023-08-09 15:25:00,63.9,63.96,63.81,63.84,36305.0,63.3892,63.4488,63.3,63.3297,36305.0
2023-08-09 15:30:00,63.84,63.87,63.72,63.76,36158.0,63.3297,63.3595,63.2107,63.2504,36158.0
2023-08-09 15:35:00,63.75,63.87,63.66,63.66,39107.0,63.2404,63.3595,63.1512,63.1512,39107.0
2023-08-09 15:40:00,63.67,63.73,63.63,63.63,29235.0,63.1611,63.2206,63.1214,63.1214,29235.0
2023-08-09 15:45:00,63.63,63.64,63.29,63.38,71024.0,63.1214,63.1313,62.7841,62.8734,71024.0
2023-08-09 15:50:00,63.38,63.45,63.26,63.36,106627.0,62.8734,62.9428,62.7544,62.8536,106627.0
2023-08-09 15:55:00,63.34,63.34,63.15,63.25,145358.0,62.8337,62.8337,62.6452,62.7444,145358.0
2023-08-10 09:30:00,64.25,64.51,64.05,64.43,341413.0,63.7364,63.9944,63.538,63.915,341413.0
2023-08-10 09:35:00,64.42,64.7,64.38,64.57,134321.0,63.9051,64.1828,63.8654,64.0539,134321.0
2023-08-10 09:40:00,64.59,64.73,64.41,64.43,119608.0,64.0737,64.2126,63.8952,63.915,119608.0
2023-08-10 09:45:00,64.47,64.98,64.47,64.91,149648.0,63.9547,64.4606,63.9547,64.3912,149648.0
2023-08-10 09:50:00,64.92,65.06,64.85,65.06,85588.0,64.4011,64.54,64.3316,64.54,85588.0
2023-08-10 09:55:00,65.06,65.3,64.99,65.28,105152.0,64.54,64.778,64.4705,64.7582,105152.0
2023-08-10 10:00:00,65.3,65.43,65.29,65.34,93365.0,64.778,64.907,64.7681,64.8177,93365.0
2023-08-10 10:05:00,65.35,65.41,65.25,65.29,71045.0,64.8276,64.8872,64.7284,64.7681,71045.0
2023-08-10 10:10:00,65.27,65.3,65.15,65.2,39631.0,64.7483,64.778,64.6292,64.6788,39631.0
2023-08-10 10:15:00,65.2,65.39,65.17,65.19,32893.0,64.6788,64.8673,64.6491,64.6689,32893.0
2023-08-10 10:20:00,65.18,65.21,65.05,65.21,51384.0,64.659,64.6888,64.53,64.6888,51384.0
2023-08-10 10:25:00,65.23,65.24,64.98,65.08,45267.0,64.7086,64.7185,64.4606,64.5598,45267.0
2023-08-10 10:30:00,65.09,65.27,65.05,65.2,62999.0,64.5697,64.7483,64.53,64.6788,62999.0
2023-08-10 10:35:00,65.2,65.22,64.79,64.86,100022.0,64.6788,64.6987,64.2721,64.3416,100022.0
2023-08-10 10:40:00,64.87,64.87,64.64,64.7,135680.0,64.3515,64.3515,64.1233,64.1828,135680.0
2023-08-10 10:45:00,64.68,64.68,64.33,64.5,157772.0,64.163,64.163,63.8158,63.9844,157772.0
2023-08-10 10:50:00,64.49,64.6,64.35,64.59,50725.0,63.9745,64.0836,63.8356,64.0737,50725.0
2023-08-10 10:55:00,64.6,64.73,64.52,64.53,49023.0,64.0836,64.2126,64.0043,64.0142,49023.0
2023-08-10 11:00:00,64.54,64.57,64.21,64.3,103058.0,64.0241,64.0539,63.6968,63.786,103058.0
2023-08-10 11:05:00,64.27,64.44,64.07,64.28,56526.0,63.7563,63.9249,63.5579,63.7662,56526.0
2023-08-10 11:10:00,64.29,64.43,64.24,64.28,39221.0,63.7761,63.915,63.7265,63.7662,39221.0
2023-08-10 11:15:00,64.26,64.31,64.13,64.16,50944.0,63.7464,63.796,63.6174,63.6472,50944.0
2023-08-10 11:20:00,64.17,64.18,63.96,64.05,53528.0,63.6571,63.667,63.4488,63.538,53528.0
2023-08-10 11:25:00,64.03,64.25,64.03,64.24,59766.0,63.5182,63.7364,63.5182,63.7265,59766.0
2023-08-10 11:30:00,64.22,64.41,64.15,64.41,34029.0,63.7067,63.8952,63.6372,63.8952,34029.0
2023-08-10 11:35:00,64.42,64.49,64.36,64.44,57608.0,63.9051,63.9745,63.8456,63.9249,57608.0
2023-08-10 11:40:00,64.43,64.45,64.06,64.15,67822.0,63.915,63.9348,63.548,63.6372,67822.0
2023-08-10 11:45:00,64.1,64.1,63.8,63.86,72317.0,63.5876,63.5876,63.29,63.3496,72317.0
2023-08-10 11:50:00,63.85,63.87,63.51,63.63,105241.0,63.3396,63.3595,63.0024,63.1214,105241.0
2023-08-10 11:55:00,63.62,63.78,63.55,63.76,65301.0,63.1115,63.2702,63.042,63.2504,65301.0
2023-08-10 12:00:00,63.76,63.77,63.59,63.73,25002.0,63.2504,63.2603,63.0817,63.2206,25002.0
2023-08-10 12:05:00,63.74,63.85,63.69,63.72,21560.0,63.2305,63.3396,63.1809,63.2107,21560.0
2023-08-10 12:10:00,63.75,63.82,63.61,63.73,52844.0,63.2404,63.3099,63.1016,63.2206,52844.0
2023-08-10 12:15:00,63.73,63.77,63.61,63.68,42634.0,63.2206,63.2603,63.1016,63.171,42634.0
2023-08-10 12:20:00,63.68,63.81,63.59,63.72,78859.0,63.171,63.3,63.0817,63.2107,78859.0
2023-08-10 12:25:00,63.71,63.73,63.42,63.73,73967.0,63.2008,63.2206,62.9131,63.2206,73967.0
2023-08-10 12:30:00,63.72,63.82,63.68,63.76,55160.0,63.2107,63.3099,63.171,63.2504,55160.0
2023-08-10 12:35:00,63.76,63.95,63.71,63.95,44312.0,63.2504,63.4388,63.2008,63.4388,44312.0
2023-08-10 12:40:00,63.95,63.98,63.82,63.97,68676.0,63.4388,63.4686,63.3099,63.4587,68676.0
2023-08-10 12:45:00,63.98,64.11,63.94,64.03,40737.0,63.4686,63.5976,63.4289,63.5182,40737.0
2023-08-10 12:50:00,63.98,64.02,63.7,63.75,32795.0,63.4686,63.5083,63.1908,63.2404,32795.0
2023-08-10 12:55:00,63.74,63.77,63.44,63.55,36433.0,63.2305,63.2603,62.9329,63.042,36433.0
2023-08-10 13:00:00,63.55,63.63,63.47,63.59,37948.0,63.042,63.1214,62.9627,63.0817,37948.0
2023-08-10 13:05:00,63.6,63.71,63.6,63.69,22875.0,63.0916,63.2008,63.0916,63.1809,22875.0
2023-08-10 13:10:00,63.69,63.7,63.58,63.69,29437.0,63.1809,63.1908,63.0718,63.1809,29437.0
2023-08-10 13:15:00,63.67,63.7,63.54,63.59,27318.0,63.1611,63.1908,63.0321,63.0817,27318.0
2023-08-10 13:20:00,63.57,63.59,63.31,63.46,50147.0,63.0619,63.0817,62.804,62.9528,50147.0
2023-08-10 13:25:00,63.45,63.49,63.36,63.46,37627.0,62.9428,62.9825,62.8536,62.9528,37627.0
2023-08-10 13:30:00,63.43,63.48,63.3,63.48,61745.0,62.923,62.9726,62.794,62.9726,61745.0
2023-08-10 13:35:00,63.46,63.46,63.3,63.35,24085.0,62.9528,62.9528,62.794,62.8436,24085.0
2023-08-10 13:40:00,63.37,63.39,63.07,63.18,35381.0,62.8635,62.8833,62.5659,62.675,35381.0
2023-08-10 13:45:00,63.16,63.45,63.15,63.36,28159.0,62.6552,62.9428,62.6452,62.8536,28159.0
2023-08-10 13:50:00,63.33,63.46,63.27,63.29,19560.0,62.8238,62.9528,62.7643,62.7841,19560.0
2023-08-10 13:55:00,63.27,63.27,62.91,62.98,497285.0,62.7643,62.7643,62.4072,62.4766,497285.0
2023-08-10 14:00:00,62.98,63.2,62.96,63.19,75795.0,62.4766,62.6948,62.4568,62.6849,75795.0
2023-08-10 14:05:00,63.2,63.42,63.2,63.34,41140.0,62.6948,62.9131,62.6948,62.8337,41140.0
2023-08-10 14:10:00,63.36,63.6,63.33,63.57,105575.0,62.8536,63.0916,62.8238,63.0619,105575.0
2023-08-10 14:15:00,63.57,63.69,63.44,63.49,64401.0,63.0619,63.1809,62.9329,62.9825,64401.0
2023-08-10 14:20:00,63.47,63.64,63.46,63.57,36487.0,62.9627,63.1313,62.9528,63.0619,36487.0
2023-08-10 14:25:00,63.59,63.63,63.42,63.5,27287.0,63.0817,63.1214,62.9131,62.9924,27287.0
2023-08-10 14:30:00,63.51,63.62,63.44,63.47,26221.0,63.0024,63.1115,62.9329,62.9627,26221.0
2023-08-10 14:35:00,63.5,63.55,63.35,63.53,28903.0,62.9924,63.042,62.8436,63.0222,28903.0
2023-08-10 14:40:00,63.53,63.55,63.33,63.48,26550.0,63.0222,63.042,62.8238,62.9726,26550.0
2023-08-10 14:45:00,63.47,63.66,63.36,63.57,53432.0,62.9627,63.1512,62.8536,63.0619,53432.0
2023-08-10 14:50:00,63.56,63.77,63.51,63.68,55230.0,63.052,63.2603,63.0024,63.171,55230.0
2023-08-10 14:55:00,63.72,63.81,63.66,63.8,48034.0,63.2107,63.3,63.1512,63.29,48034.0
2023-08-10 15:00:00,63.83,63.83,63.49,63.62,44062.0,63.3198,63.3198,62.9825,63.1115,44062.0
2023-08-10 15:05:00,63.62,63.67,63.55,63.65,29962.0,63.1115,63.1611,63.042,63.1412,29962.0
2023-08-10 15:10:00,63.65,63.76,63.65,63.75,42763.0,63.1412,63.2504,63.1412,63.2404,42763.0
2023-08-10 15:15:00,63.76,63.83,63.69,63.78,39819.0,63.2504,63.3198,63.1809,63.2702,39819.0
2023-08-10 15:20:00,63.78,63.82,63.59,63.64,76985.0,63.2702,63.3099,63.0817,63.1313,76985.0
2023-08-10 15:25:00,63.63,63.64,63.43,63.47,52467.0,63.1214,63.1313,62.923,62.9627,52467.0
2023-08-10 15:30:00,63.47,63.47,63.32,63.35,144012.0,62.9627,62.9627,62.8139,62.8436,144012.0
2023-08-10 15:35:00,63.33,63.47,63.32,63.35,40730.0,62.8238,62.9627,62.8139,62.8436,40730.0
2023-08-10 15:40:00,63.36,63.42,63.25,63.29,51239.0,62.8536,62.9131,62.7444,62.7841,51239.0
2023-08-10 15:45:00,63.27,63.53,63.23,63.35,105278.0,62.7643,63.0222,62.7246,62.8436,105278.0
2023-08-10 15:50:00,63.34,63.52,63.31,63.43,81774.0,62.8337,63.0123,62.804,62.923,81774.0
2023-08-10 15:55:00,63.42,63.51,63.37,63.44,89640.0,62.9131,63.0024,62.8635,62.9329,89640.0
2023-08-11 09:30:00,62.53,62.55,62.27,62.45,149445.0,62.0302,62.05,61.7723,61.9508,149445.0
2023-08-11 09:35:00,62.44,62.75,62.44,62.61,1060695.0,61.9409,62.2484,61.9409,62.1096,1060695.0
2023-08-11 09:40:00,62.62,62.66,62.28,62.39,105775.0,62.1195,62.1592,61.7822,61.8913,105775.0
2023-08-11 09:45:00,62.35,62.53,62.22,62.44,77676.0,61.8516,62.0302,61.7227,61.9409,77676.0
2023-08-11 09:50:00,62.42,62.46,62.27,62.37,26734.0,61.9211,61.9607,61.7723,61.8715,26734.0
2023-08-11 09:55:00,62.37,62.47,62.35,62.38,35760.0,61.8715,61.9707,61.8516,61.8814,35760.0
2023-08-11 10:00:00,62.43,62.85,62.41,62.74,152337.0,61.931,62.3476,61.9111,62.2385,152337.0
2023-08-11 10:05:00,62.75,62.86,62.61,62.69,74998.0,62.2484,62.3576,62.1096,62.1889,74998.0
2023-08-11 10:10:00,62.67,62.91,62.52,62.89,77722.0,62.1691,62.4072,62.0203,62.3873,77722.0
2023-08-11 10:15:00,62.88,63.08,62.87,62.97,86601.0,62.3774,62.5758,62.3675,62.4667,86601.0
2023-08-11 10:20:00,62.99,63.23,62.99,63.15,114734.0,62.4865,62.7246,62.4865,62.6452,114734.0
2023-08-11 10:25:00,63.14,63.15,62.97,63.01,49226.0,62.6353,62.6452,62.4667,62.5064,49226.0
2023-08-11 10:30:00,63.03,63.1,62.83,62.84,15056.0,62.5262,62.5956,62.3278,62.3377,15056.0
2023-08-11 10:35:00,62.83,63.05,62.77,63.02,14078.0,62.3278,62.546,62.2683,62.5163,14078.0
2023-08-11 10:40:00,63.01,63.16,62.88,62.94,48649.0,62.5064,62.6552,62.3774,62.4369,48649.0
2023-08-11 10:45:00,62.93,63.02,62.81,62.91,25756.0,62.427,62.5163,62.308,62.4072,25756.0
2023-08-11 10:50:00,62.89,62.89,62.57,62.58,15845.0,62.3873,62.3873,62.0699,62.0798,15845.0
2023-08-11 10:55:00,62.6,62.7,62.6,62.63,35511.0,62.0996,62.1988,62.0996,62.1294,35511.0
2023-08-11 11:00:00,62.65,62.75,62.63,62.7,14175.0,62.1492,62.2484,62.1294,62.1988,14175.0
2023-08-11 11:05:00,62.7,62.72,62.49,62.58,25314.0,62.1988,62.2187,61.9905,62.0798,25314.0
2023-08-11 11:10:00,62.56,62.56,62.34,62.39,21316.0,62.0599,62.0599,61.8417,61.8913,21316.0
2023-08-11 11:15:00,62.39,62.39,62.3,62.38,41445.0,61.8913,61.8913,61.802,61.8814,41445.0
2023-08-11 11:20:00,62.37,62.46,62.29,62.31,33536.0,61.8715,61.9607,61.7921,61.8119,33536.0
2023-08-11 11:25:00,62.33,62.37,62.25,62.26,19176.0,61.8318,61.8715,61.7524,61.7623,19176.0
2023-08-11 11:30:00,62.25,62.34,62.09,62.14,83108.0,61.7524,61.8417,61.5937,61.6433,83108.0
2023-08-11 11:35:00,62.12,62.35,62.12,62.24,79545.0,61.6235,61.8516,61.6235,61.7425,79545.0
2023-08-11 11:40:00,62.23,62.31,62.15,62.3,24467.0,61.7326,61.8119,61.6532,61.802,24467.0
2023-08-11 11:45:00,62.31,62.32,62.14,62.19,15771.0,61.8119,61.8219,61.6433,61.6929,15771.0
2023-08-11 11:50:00,62.19,62.22,62.12,62.21,31561.0,61.6929,61.7227,61.6235,61.7127,31561.0
2023-08-11 11:55:00,62.24,62.48,62.21,62.48,78549.0,61.7425,61.9806,61.7127,61.9806,78549.0
2023-08-11 12:00:00,62.47,62.56,62.45,62.52,21147.0,61.9707,62.0599,61.9508,62.0203,21147.0
2023-08-11 12:05:00,62.52,62.64,62.51,62.54,47960.0,62.0203,62.1393,62.0103,62.0401,47960.0
2023-08-11 12:10:00,62.56,62.73,62.5,62.71,41761.0,62.0599,62.2286,62.0004,62.2088,41761.0
2023-08-11 12:15:00,62.72,62.78,62.59,62.61,59039.0,62.2187,62.2782,62.0897,62.1096,59039.0
2023-08-11 12:20:00,62.61,62.65,62.52,62.52,21275.0,62.1096,62.1492,62.0203,62.0203,21275.0
2023-08-11 12:25:00,62.53,62.54,62.33,62.46,30686.0,62.0302,62.0401,61.8318,61.9607,30686.0
2023-08-11 12:30:00,62.5,62.58,62.49,62.54,11141.0,62.0004,62.0798,61.9905,62.0401,11141.0
2023-08-11 12:35:00,62.52,62.52,62.39,62.4,14945.0,62.0203,62.0203,61.8913,61.9012,14945.0
2023-08-11 12:40:00,62.37,62.4,62.28,62.28,23816.0,61.8715,61.9012,61.7822,61.7822,23816.0
2023-08-11 12:45:00,62.29,62.36,62.25,62.28,15926.0,61.7921,61.8615,61.7524,61.7822,15926.0
2023-08-11 12:50:00,62.23,62.33,62.22,62.32,9363.0,61.7326,61.8318,61.7227,61.8219,9363.0
2023-08-11 12:55:00,62.29,62.31,62.24,62.3,5195.0,61.7921,61.8119,61.7425,61.802,5195.0
2023-08-11 13:00:00,62.32,62.48,62.31,62.44,28200.0,61.8219,61.9806,61.8119,61.9409,28200.0
2023-08-11 13:05:00,62.43,62.43,62.23,62.26,14060.0,61.931,61.931,61.7326,61.7623,14060.0
2023-08-11 13:10:00,62.26,62.34,62.24,62.28,22768.0,61.7623,61.8417,61.7425,61.7822,22768.0
2023-08-11 13:15:00,62.29,62.42,62.28,62.4,13278.0,61.7921,61.9211,61.7822,61.9012,13278.0
2023-08-11 13:20:00,62.4,62.5,62.4,62.45,16935.0,61.9012,62.0004,61.9012,61.9508,16935.0
2023-08-11 13:25:00,62.45,62.67,62.44,62.63,27553.0,61.9508,62.1691,61.9409,62.1294,27553.0
2023-08-11 13:30:00,62.65,62.68,62.6,62.6,42029.0,62.1492,62.179,62.0996,62.0996,42029.0
2023-08-11 13:35:00,62.61,62.64,62.53,62.58,7542.0,62.1096,62.1393,62.0302,62.0798,7542.0
2023-08-11 13:40:00,62.6,62.63,62.39,62.43,19795.0,62.0996,62.1294,61.8913,61.931,19795.0
2023-08-11 13:45:00,62.43,62.45,62.32,62.37,10196.0,61.931,61.9508,61.8219,61.8715,10196.0
2023-08-11 13:50:00,62.36,62.4,62.31,62.4,12735.0,61.8615,61.9012,61.8119,61.9012,12735.0
2023-08-11 13:55:00,62.38,62.51,62.32,62.51,21908.0,61.8814,62.0103,61.8219,62.0103,21908.0
2023-08-11 14:00:00,62.49,62.64,62.47,62.55,34526.0,61.9905,62.1393,61.9707,62.05,34526.0
2023-08-11 14:05:00,62.56,62.7,62.54,62.55,15562.0,62.0599,62.1988,62.0401,62.05,15562.0
2023-08-11 14:10:00,62.57,62.61,62.53,62.57,104608.0,62.0699,62.1096,62.0302,62.0699,104608.0
2023-08-11 14:15:00,62.61,62.71,62.55,62.68,11685.0,62.1096,62.2088,62.05,62.179,11685.0
2023-08-11 14:20:00,62.67,62.71,62.55,62.69,18113.0,62.1691,62.2088,62.05,62.1889,18113.0
2023-08-11 14:25:00,62.7,62.8,62.7,62.7,12584.0,62.1988,62.298,62.1988,62.1988,12584.0
2023-08-11 14:30:00,62.72,62.92,62.7,62.74,63977.0,62.2187,62.4171,62.1988,62.2385,63977.0
2023-08-11 14:35:00,62.72,62.84,62.62,62.84,24084.0,62.2187,62.3377,62.1195,62.3377,24084.0
2023-08-11 14:40:00,62.84,62.88,62.73,62.77,35870.0,62.3377,62.3774,62.2286,62.2683,35870.0
2023-08-11 14:45:00,62.77,62.87,62.77,62.86,26795.0,62.2683,62.3675,62.2683,62.3576,26795.0
2023-08-11 14:50:00,62.85,62.89,62.79,62.81,24937.0,62.3476,62.3873,62.2881,62.308,24937.0
2023-08-11 14:55:00,62.86,62.92,62.81,62.86,33748.0,62.3576,62.4171,62.308,62.3576,33748.0
2023-08-11 15:00:00,62.85,62.85,62.68,62.76,22261.0,62.3476,62.3476,62.179,62.2584,22261.0
2023-08-11 15:05:00,62.75,62.78,62.54,62.56,39692.0,62.2484,62.2782,62.0401,62.0599,39692.0
2023-08-11 15:10:00,62.55,62.63,62.48,62.59,27717.0,62.05,62.1294,61.9806,62.0897,27717.0
2023-08-11 15:15:00,62.59,62.7,62.57,62.68,18355.0,62.0897,62.1988,62.0699,62.179,18355.0
2023-08-11 15:20:00,62.68,62.74,62.61,62.74,14267.0,62.179,62.2385,62.1096,62.2385,14267.0
2023-08-11 15:25:00,62.74,62.82,62.74,62.76,19087.0,62.2385,62.3179,62.2385,62.2584,19087.0
2023-08-11 15:30:00,62.74,62.83,62.72,62.81,31926.0,62.2385,62.3278,62.2187,62.308,31926.0
2023-08-11 15:35:00,62.82,62.84,62.65,62.67,25854.0,62.3179,62.3377,62.1492,62.1691,25854.0
2023-08-11 15:40:00,62.67,62.72,62.58,62.7,36798.0,62.1691,62.2187,62.0798,62.1988,36798.0
2023-08-11 15:45:00,62.7,62.72,62.59,62.64,31644.0,62.1988,62.2187,62.0897,62.1393,31644.0
2023-08-11 15:50:00,62.64,62.7,62.56,62.59,29109.0,62.1393,62.1988,62.0599,62.0897,29109.0
2023-08-11 15:55:00,62.59,62.63,62.47,62.63,216296.0,62.0897,62.1294,61.9707,62.1294,216296.0
2023-08-14 09:30:00,62.36,62.42,62.1,62.34,258178.0,61.8615,61.9211,61.6036,61.8417,258178.0
2023-08-14 09:35:00,62.34,62.49,62.14,62.46,99201.0,61.8417,61.9905,61.6433,61.9607,99201.0
2023-08-14 09:40:00,62.46,62.69,62.45,62.61,60050.0,61.9607,62.1889,61.9508,62.1096,60050.0
2023-08-14 09:45:00,62.61,62.73,62.4,62.51,53622.0,62.1096,62.2286,61.9012,62.0103,53622.0
2023-08-14 09:50:00,62.5,62.83,62.47,62.77,65281.0,62.0004,62.3278,61.9707,62.2683,65281.0
2023-08-14 09:55:00,62.74,62.76,62.64,62.76,19969.0,62.2385,62.2584,62.1393,62.2584,19969.0
2023-08-14 10:00:00,62.76,62.87,62.64,62.86,23517.0,62.2584,62.3675,62.1393,62.3576,23517.0
2023-08-14 10:05:00,62.85,62.96,62.74,62.9,44242.0,62.3476,62.4568,62.2385,62.3972,44242.0
2023-08-14 10:10:00,62.9,63.14,62.84,63.14,71924.0,62.3972,62.6353,62.3377,62.6353,71924.0
2023-08-14 10:15:00,63.16,63.17,62.99,63.02,76581.0,62.6552,62.6651,62.4865,62.5163,76581.0
2023-08-14 10:20:00,63.0,63.12,62.99,63.05,28352.0,62.4964,62.6155,62.4865,62.546,28352.0
2023-08-14 10:25:00,63.09,63.22,62.94,63.0,38962.0,62.5857,62.7147,62.4369,62.4964,38962.0
2023-08-14 10:30:00,63.0,63.28,63.0,63.26,46141.0,62.4964,62.7742,62.4964,62.7544,46141.0
2023-08-14 10:35:00,63.26,63.5,63.25,63.44,99931.0,62.7544,62.9924,62.7444,62.9329,99931.0
2023-08-14 10:40:00,63.4,63.54,63.4,63.45,21378.0,62.8932,63.0321,62.8932,62.9428,21378.0
2023-08-14 10:45:00,63.47,63.61,63.44,63.61,18940.0,62.9627,63.1016,62.9329,63.1016,18940.0
2023-08-14 10:50:00,63.62,63.82,63.59,63.8,52967.0,63.1115,63.3099,63.0817,63.29,52967.0
2023-08-14 10:55:00,63.8,63.84,63.66,63.68,28913.0,63.29,63.3297,63.1512,63.171,28913.0
2023-08-14 11:00:00,63.7,63.72,63.64,63.65,27432.0,63.1908,63.2107,63.1313,63.1412,27432.0
2023-08-14 11:05:00,63.69,63.7,63.49,63.58,31548.0,63.1809,63.1908,62.9825,63.0718,31548.0
2023-08-14 11:10:00,63.58,63.58,63.46,63.5,15698.0,63.0718,63.0718,62.9528,62.9924,15698.0
2023-08-14 11:15:00,63.46,63.55,63.44,63.45,12798.0,62.9528,63.042,62.9329,62.9428,12798.0
2023-08-14 11:20:00,63.46,63.52,63.41,63.51,6163.0,62.9528,63.0123,62.9032,63.0024,6163.0
2023-08-14 11:25:00,63.51,63.63,63.42,63.62,32739.0,63.0024,63.1214,62.9131,63.1115,32739.0
2023-08-14 11:30:00,63.62,63.65,63.5,63.5,32166.0,63.1115,63.1412,62.9924,62.9924,32166.0
2023-08-14 11:35:00,63.49,63.58,63.46,63.58,12937.0,62.9825,63.0718,62.9528,63.0718,12937.0
2023-08-14 11:40:00,63.53,63.65,63.51,63.6,9706.0,63.0222,63.1412,63.0024,63.0916,9706.0
2023-08-14 11:45:00,63.64,63.8,63.63,63.74,13203.0,63.1313,63.29,63.1214,63.2305,13203.0
2023-08-14 11:50:00,63.76,63.82,63.65,63.68,40933.0,63.2504,63.3099,63.1412,63.171,40933.0
2023-08-14 11:55:00,63.67,63.72,63.52,63.54,14290.0,63.1611,63.2107,63.0123,63.0321,14290.0
2023-08-14 12:00:00,63.55,63.63,63.52,63.62,9471.0,63.042,63.1214,63.0123,63.1115,9471.0
2023-08-14 12:05:00,63.6,63.69,63.58,63.59,12313.0,63.0916,63.1809,63.0718,63.0817,12313.0
2023-08-14 12:10:00,63.57,63.57,63.45,63.48,11839.0,63.0619,63.0619,62.9428,62.9726,11839.0
2023-08-14 12:15:00,63.48,63.49,63.32,63.46,24107.0,62.9726,62.9825,62.8139,62.9528,24107.0
2023-08-14 12:20:00,63.44,63.47,63.22,63.31,26907.0,62.9329,62.9627,62.7147,62.804,26907.0
2023-08-14 12:25:00,63.28,63.42,63.27,63.36,17113.0,62.7742,62.9131,62.7643,62.8536,17113.0
2023-08-14 12:30:00,63.36,63.47,63.31,63.33,17592.0,62.8536,62.9627,62.804,62.8238,17592.0
2023-08-14 12:35:00,63.34,63.42,63.28,63.4,11135.0,62.8337,62.9131,62.7742,62.8932,11135.0
2023-08-14 12:40:00,63.37,63.46,63.36,63.44,10536.0,62.8635,62.9528,62.8536,62.9329,10536.0
2023-08-14 12:45:00,63.47,63.54,63.42,63.53,12199.0,62.9627,63.0321,62.9131,63.0222,12199.0
2023-08-14 12:50:00,63.55,63.58,63.49,63.51,6976.0,63.042,63.0718,62.9825,63.0024,6976.0
2023-08-14 12:55:00,63.51,63.57,63.5,63.57,2373.0,63.0024,63.0619,62.9924,63.0619,2373.0
2023-08-14 13:00:00,63.56,63.63,63.54,63.61,8470.0,63.052,63.1214,63.0321,63.1016,8470.0
2023-08-14 13:05:00,63.62,63.71,63.6,63.71,12380.0,63.1115,63.2008,63.0916,63.2008,12380.0
2023-08-14 13:10:00,63.71,63.71,63.64,63.68,10896.0,63.2008,63.2008,63.1313,63.171,10896.0
2023-08-14 13:15:00,63.69,63.74,63.68,63.73,31580.0,63.1809,63.2305,63.171,63.2206,31580.0
2023-08-14 13:20:00,63.71,63.82,63.71,63.72,15963.0,63.2008,63.3099,63.2008,63.2107,15963.0
2023-08-14 13:25:00,63.71,63.71,63.64,63.7,10160.0,63.2008,63.2008,63.1313,63.1908,10160.0
2023-08-14 13:30:00,63.71,63.75,63.58,63.59,20852.0,63.2008,63.2404,63.0718,63.0817,20852.0
2023-08-14 13:35:00,63.58,63.67,63.58,63.67,7151.0,63.0718,63.1611,63.0718,63.1611,7151.0
2023-08-14 13:40:00,63.66,63.7,63.61,63.64,35557.0,63.1512,63.1908,63.1016,63.1313,35557.0
2023-08-14 13:45:00,63.64,63.65,63.55,63.61,9625.0,63.1313,63.1412,63.042,63.1016,9625.0
2023-08-14 13:50:00,63.57,63.6,63.48,63.58,5604.0,63.0619,63.0916,62.9726,63.0718,5604.0
2023-08-14 13:55:00,63.57,63.64,63.51,63.63,6091.0,63.0619,63.1313,63.0024,63.1214,6091.0
2023-08-14 14:00:00,63.64,63.64,63.56,63.6,5367.0,63.1313,63.1313,63.052,63.0916,5367.0
2023-08-14 14:05:00,63.61,63.64,63.48,63.49,9615.0,63.1016,63.1313,62.9726,62.9825,9615.0
2023-08-14 14:10:00,63.48,63.58,63.4,63.51,12487.0,62.9726,63.0718,62.8932,63.0024,12487.0
2023-08-14 14:15:00,63.51,63.53,63.4,63.43,9660.0,63.0024,63.0222,62.8932,62.923,9660.0
2023-08-14 14:20:00,63.42,63.55,63.41,63.51,8178.0,62.9131,63.042,62.9032,63.0024,8178.0
2023-08-14 14:25:00,63.5,63.58,63.48,63.55,8508.0,62.9924,63.0718,62.9726,63.042,8508.0
2023-08-14 14:30:00,63.55,63.55,63.35,63.52,20001.0,63.042,63.042,62.8436,63.0123,20001.0
2023-08-14 14:35:00,63.55,63.57,63.47,63.47,8816.0,63.042,63.0619,62.9627,62.9627,8816.0
2023-08-14 14:40:00,63.46,63.55,63.45,63.46,9885.0,62.9528,63.042,62.9428,62.9528,9885.0
2023-08-14 14:45:00,63.45,63.54,63.41,63.52,8287.0,62.9428,63.0321,62.9032,63.0123,8287.0
2023-08-14 14:50:00,63.52,63.62,63.49,63.6,15600.0,63.0123,63.1115,62.9825,63.0916,15600.0
2023-08-14 14:55:00,63.6,63.62,63.54,63.57,5769.0,63.0916,63.1115,63.0321,63.0619,5769.0
2023-08-14 15:00:00,63.57,63.65,63.52,63.61,11415.0,63.0619,63.1412,63.0123,63.1016,11415.0
2023-08-14 15:05:00,63.63,63.64,63.5,63.57,29273.0,63.1214,63.1313,62.9924,63.0619,29273.0
2023-08-14 15:10:00,63.54,63.65,63.53,63.64,9631.0,63.0321,63.1412,63.0222,63.1313,9631.0
2023-08-14 15:15:00,63.65,63.68,63.62,63.67,9529.0,63.1412,63.171,63.1115,63.1611,9529.0
2023-08-14 15:20:00,63.69,63.74,63.66,63.68,14272.0,63.1809,63.2305,63.1512,63.171,14272.0
2023-08-14 15:25:00,63.68,63.71,63.61,63.66,13040.0,63.171,63.2008,63.1016,63.1512,13040.0
2023-08-14 15:30:00,63.64,63.68,63.62,63.66,15144.0,63.1313,63.171,63.1115,63.1512,15144.0
2023-08-14 15:35:00,63.65,63.76,63.65,63.72,16182.0,63.1412,63.2504,63.1412,63.2107,16182.0
2023-08-14 15:40:00,63.73,63.89,63.73,63.88,89553.0,63.2206,63.3793,63.2206,63.3694,89553.0
2023-08-14 15:45:00,63.88,63.89,63.77,63.81,53381.0,63.3694,63.3793,63.2603,63.3,53381.0
2023-08-14 15:50:00,63.81,63.83,63.73,63.81,203225.0,63.3,63.3198,63.2206,63.3,203225.0
2023-08-14 15:55:00,63.81,64.05,63.8,64.04,84041.0,63.3,63.538,63.29,63.5281,84041.0
2023-08-15 09:30:00,63.65,63.83,63.56,63.7,191672.0,63.1412,63.3198,63.052,63.1908,191672.0
2023-08-15 09:35:00,63.75,63.91,63.64,63.91,66624.0,63.2404,63.3992,63.1313,63.3992,66624.0
2023-08-15 09:40:00,63.93,63.94,63.46,63.5,59646.0,63.419,63.4289,62.9528,62.9924,59646.0
2023-08-15 09:45:00,63.49,63.51,63.26,63.4,87944.0,62.9825,63.0024,62.7544,62.8932,87944.0
2023-08-15 09:50:00,63.4,63.59,63.34,63.41,37096.0,62.8932,63.0817,62.8337,62.9032,37096.0
2023-08-15 09:55:00,63.41,63.49,63.25,63.3,31531.0,62.9032,62.9825,62.7444,62.794,31531.0
2023-08-15 10:00:00,63.26,63.27,63.11,63.15,67975.0,62.7544,62.7643,62.6056,62.6452,67975.0
2023-08-15 10:05:00,63.12,63.12,62.8,62.91,121057.0,62.6155,62.6155,62.298,62.4072,121057.0
2023-08-15 10:10:00,62.89,63.01,62.88,62.91,55722.0,62.3873,62.5064,62.3774,62.4072,55722.0
2023-08-15 10:15:00,62.9,62.99,62.9,62.93,29226.0,62.3972,62.4865,62.3972,62.427,29226.0
2023-08-15 10:20:00,62.93,63.11,62.77,62.77,63760.0,62.427,62.6056,62.2683,62.2683,63760.0
2023-08-15 10:25:00,62.8,62.94,62.72,62.92,39441.0,62.298,62.4369,62.2187,62.4171,39441.0
2023-08-15 10:30:00,62.91,62.94,62.69,62.73,40756.0,62.4072,62.4369,62.1889,62.2286,40756.0
2023-08-15 10:35:00,62.72,62.9,62.7,62.89,44611.0,62.2187,62.3972,62.1988,62.3873,44611.0
2023-08-15 10:40:00,62.88,62.98,62.79,62.93,29676.0,62.3774,62.4766,62.2881,62.427,29676.0
2023-08-15 10:45:00,62.91,63.11,62.9,63.02,43696.0,62.4072,62.6056,62.3972,62.5163,43696.0
2023-08-15 10:50:00,63.02,63.08,62.96,62.96,21249.0,62.5163,62.5758,62.4568,62.4568,21249.0
2023-08-15 10:55:00,62.97,63.05,62.93,62.93,51674.0,62.4667,62.546,62.427,62.427,51674.0
2023-08-15 11:00:00,62.92,63.22,62.92,63.21,20426.0,62.4171,62.7147,62.4171,62.7048,20426.0
2023-08-15 11:05:00,63.21,63.23,63.13,63.18,4791.0,62.7048,62.7246,62.6254,62.675,4791.0
2023-08-15 11:10:00,63.22,63.28,63.21,63.26,14358.0,62.7147,62.7742,62.7048,62.7544,14358.0
2023-08-15 11:15:00,63.28,63.28,63.15,63.21,14281.0,62.7742,62.7742,62.6452,62.7048,14281.0
2023-08-15 11:20:00,63.22,63.22,63.07,63.09,11747.0,62.7147,62.7147,62.5659,62.5857,11747.0
2023-08-15 11:25:00,63.09,63.26,63.0,63.24,35633.0,62.5857,62.7544,62.4964,62.7345,35633.0
2023-08-15 11:30:00,63.19,63.24,63.17,63.2,6508.0,62.6849,62.7345,62.6651,62.6948,6508.0
2023-08-15 11:35:00,63.21,63.36,63.21,63.33,24404.0,62.7048,62.8536,62.7048,62.8238,24404.0
2023-08-15 11:40:00,63.34,63.37,63.24,63.24,24826.0,62.8337,62.8635,62.7345,62.7345,24826.0
2023-08-15 11:45:00,63.24,63.27,63.15,63.25,19008.0,62.7345,62.7643,62.6452,62.7444,19008.0
2023-08-15 11:50:00,63.26,63.32,63.24,63.3,17557.0,62.7544,62.8139,62.7345,62.794,17557.0
2023-08-15 11:55:00,63.29,63.42,63.29,63.38,29495.0,62.7841,62.9131,62.7841,62.8734,29495.0
2023-08-15 12:00:00,63.42,63.51,63.36,63.36,29916.0,62.9131,63.0024,62.8536,62.8536,29916.0
2023-08-15 12:05:00,63.38,63.4,63.19,63.19,19238.0,62.8734,62.8932,62.6849,62.6849,19238.0
2023-08-15 12:10:00,63.21,63.33,63.16,63.25,15123.0,62.7048,62.8238,62.6552,62.7444,15123.0
2023-08-15 12:15:00,63.27,63.3,63.16,63.3,11721.0,62.7643,62.794,62.6552,62.794,11721.0
2023-08-15 12:20:00,63.3,63.39,63.29,63.37,7515.0,62.794,62.8833,62.7841,62.8635,7515.0
2023-08-15 12:25:00,63.36,63.36,63.26,63.28,14932.0,62.8536,62.8536,62.7544,62.7742,14932.0
2023-08-15 12:30:00,63.32,63.33,63.19,63.22,10304.0,62.8139,62.8238,62.6849,62.7147,10304.0
2023-08-15 12:35:00,63.22,63.29,63.17,63.24,8444.0,62.7147,62.7841,62.6651,62.7345,8444.0
2023-08-15 12:40:00,63.21,63.26,63.15,63.17,9944.0,62.7048,62.7544,62.6452,62.6651,9944.0
2023-08-15 12:45:00,63.17,63.22,63.08,63.12,10504.0,62.6651,62.7147,62.5758,62.6155,10504.0
2023-08-15 12:50:00,63.1,63.13,63.04,63.09,13287.0,62.5956,62.6254,62.5361,62.5857,13287.0
2023-08-15 12:55:00,63.06,63.15,63.03,63.14,10185.0,62.556,62.6452,62.5262,62.6353,10185.0
2023-08-15 13:00:00,63.13,63.16,63.08,63.11,8554.0,62.6254,62.6552,62.5758,62.6056,8554.0
2023-08-15 13:05:00,63.09,63.1,63.02,63.03,14788.0,62.5857,62.5956,62.5163,62.5262,14788.0
2023-08-15 13:10:00,63.07,63.23,63.06,63.23,9983.0,62.5659,62.7246,62.556,62.7246,9983.0
2023-08-15 13:15:00,63.25,63.31,63.24,63.28,10917.0,62.7444,62.804,62.7345,62.7742,10917.0
2023-08-15 13:20:00,63.25,63.31,63.22,63.26,11315.0,62.7444,62.804,62.7147,62.7544,11315.0
2023-08-15 13:25:00,63.25,63.32,63.24,63.25,9925.0,62.7444,62.8139,62.7345,62.7444,9925.0
2023-08-15 13:30:00,63.24,63.26,63.08,63.1,14110.0,62.7345,62.7544,62.5758,62.5956,14110.0
2023-08-15 13:35:00,63.1,63.15,63.05,63.06,33143.0,62.5956,62.6452,62.546,62.556,33143.0
2023-08-15 13:40:00,63.07,63.07,62.95,62.99,19578.0,62.5659,62.5659,62.4468,62.4865,19578.0
2023-08-15 13:45:00,62.96,63.05,62.95,62.99,10189.0,62.4568,62.546,62.4468,62.4865,10189.0
2023-08-15 13:50:00,62.99,63.07,62.99,63.04,17373.0,62.4865,62.5659,62.4865,62.5361,17373.0
2023-08-15 13:55:00,63.01,63.1,62.97,63.09,16956.0,62.5064,62.5956,62.4667,62.5857,16956.0
2023-08-15 14:00:00,63.08,63.11,63.03,63.06,18529.0,62.5758,62.6056,62.5262,62.556,18529.0
2023-08-15 14:05:00,63.03,63.11,63.01,63.11,5063.0,62.5262,62.6056,62.5064,62.6056,5063.0
2023-08-15 14:10:00,63.1,63.15,63.09,63.1,9264.0,62.5956,62.6452,62.5857,62.5956,9264.0
2023-08-15 14:15:00,63.09,63.14,63.06,63.11,8430.0,62.5857,62.6353,62.556,62.6056,8430.0
2023-08-15 14:20:00,63.11,63.11,62.95,62.98,14747.0,62.6056,62.6056,62.4468,62.4766,14747.0
2023-08-15 14:25:00,62.96,63.02,62.96,63.01,12049.0,62.4568,62.5163,62.4568,62.5064,12049.0
2023-08-15 14:30:00,63.01,63.16,62.99,63.12,24307.0,62.5064,62.6552,62.4865,62.6155,24307.0
2023-08-15 14:35:00,63.14,63.18,63.1,63.13,19998.0,62.6353,62.675,62.5956,62.6254,19998.0
2023-08-15 14:40:00,63.13,63.21,63.12,63.21,11006.0,62.6254,62.7048,62.6155,62.7048,11006.0
2023-08-15 14:45:00,63.21,63.24,63.15,63.18,16550.0,62.7048,62.7345,62.6452,62.675,16550.0
2023-08-15 14:50:00,63.17,63.19,63.15,63.17,7615.0,62.6651,62.6849,62.6452,62.6651,7615.0
2023-08-15 14:55:00,63.16,63.17,63.06,63.13,8170.0,62.6552,62.6651,62.556,62.6254,8170.0
2023-08-15 15:00:00,63.12,63.14,63.05,63.07,13295.0,62.6155,62.6353,62.546,62.5659,13295.0
2023-08-15 15:05:00,63.07,63.08,63.01,63.02,10384.0,62.5659,62.5758,62.5064,62.5163,10384.0
2023-08-15 15:10:00,63.04,63.11,62.93,62.94,13011.0,62.5361,62.6056,62.427,62.4369,13011.0
2023-08-15 15:15:00,62.93,62.97,62.87,62.95,11242.0,62.427,62.4667,62.3675,62.4468,11242.0
2023-08-15 15:20:00,62.93,62.94,62.81,62.83,29728.0,62.427,62.4369,62.308,62.3278,29728.0
2023-08-15 15:25:00,62.82,62.84,62.51,62.52,60014.0,62.3179,62.3377,62.0103,62.0203,60014.0
2023-08-15 15:30:00,62.52,62.64,62.46,62.61,79710.0,62.0203,62.1393,61.9607,62.1096,79710.0
2023-08-15 15:35:00,62.62,62.62,62.49,62.49,23200.0,62.1195,62.1195,61.9905,61.9905,23200.0
2023-08-15 15:40:00,62.49,62.52,62.41,62.45,26356.0,61.9905,62.0203,61.9111,61.9508,26356.0
2023-08-15 15:45:00,62.45,62.58,62.44,62.53,40011.0,61.9508,62.0798,61.9409,62.0302,40011.0
2023-08-15 15:50:00,62.53,62.66,62.45,62.6,60205.0,62.0302,62.1592,61.9508,62.0996,60205.0
2023-08-15 15:55:00,62.59,62.76,62.57,62.65,118019.0,62.0897,62.2584,62.0699,62.1492,118019.0
2023-08-16 09:30:00,62.46,62.53,62.23,62.28,112494.0,61.9607,62.0302,61.7326,61.7822,112494.0
2023-08-16 09:35:00,62.28,62.67,62.24,62.58,96983.0,61.7822,62.1691,61.7425,62.0798,96983.0
2023-08-16 09:40:00,62.59,62.69,62.53,62.58,51627.0,62.0897,62.1889,62.0302,62.0798,51627.0
2023-08-16 09:45:00,62.58,62.84,62.48,62.79,81218.0,62.0798,62.3377,61.9806,62.2881,81218.0
2023-08-16 09:50:00,62.78,62.78,62.53,62.53,54277.0,62.2782,62.2782,62.0302,62.0302,54277.0
2023-08-16 09:55:00,62.52,62.69,62.51,62.63,48624.0,62.0203,62.1889,62.0103,62.1294,48624.0
2023-08-16 10:00:00,62.63,62.63,62.38,62.45,48988.0,62.1294,62.1294,61.8814,61.9508,48988.0
2023-08-16 10:05:00,62.45,62.75,62.45,62.65,46432.0,61.9508,62.2484,61.9508,62.1492,46432.0
2023-08-16 10:10:00,62.66,62.89,62.66,62.75,82904.0,62.1592,62.3873,62.1592,62.2484,82904.0
2023-08-16 10:15:00,62.73,62.93,62.72,62.92,29325.0,62.2286,62.427,62.2187,62.4171,29325.0
2023-08-16 10:20:00,62.92,62.98,62.76,62.76,28794.0,62.4171,62.4766,62.2584,62.2584,28794.0
2023-08-16 10:25:00,62.77,62.77,62.62,62.66,21409.0,62.2683,62.2683,62.1195,62.1592,21409.0
2023-08-16 10:30:00,62.65,62.72,62.62,62.67,25862.0,62.1492,62.2187,62.1195,62.1691,25862.0
2023-08-16 10:35:00,62.68,62.77,62.6,62.74,21468.0,62.179,62.2683,62.0996,62.2385,21468.0
2023-08-16 10:40:00,62.72,62.92,62.72,62.9,32684.0,62.2187,62.4171,62.2187,62.3972,32684.0
2023-08-16 10:45:00,62.84,62.84,62.57,62.6,28827.0,62.3377,62.3377,62.0699,62.0996,28827.0
2023-08-16 10:50:00,62.59,62.75,62.59,62.75,21153.0,62.0897,62.2484,62.0897,62.2484,21153.0
2023-08-16 10:55:00,62.74,62.84,62.71,62.8,15553.0,62.2385,62.3377,62.2088,62.298,15553.0
2023-08-16 11:00:00,62.84,62.88,62.75,62.88,27012.0,62.3377,62.3774,62.2484,62.3774,27012.0
2023-08-16 11:05:00,62.89,62.95,62.79,62.81,21157.0,62.3873,62.4468,62.2881,62.308,21157.0
2023-08-16 11:10:00,62.81,62.81,62.65,62.67,14842.0,62.308,62.308,62.1492,62.1691,14842.0
2023-08-16 11:15:00,62.69,62.75,62.59,62.65,8601.0,62.1889,62.2484,62.0897,62.1492,8601.0
2023-08-16 11:20:00,62.65,62.73,62.61,62.71,6533.0,62.1492,62.2286,62.1096,62.2088,6533.0
2023-08-16 11:25:00,62.69,62.7,62.54,62.62,17156.0,62.1889,62.1988,62.0401,62.1195,17156.0
2023-08-16 11:30:00,62.6,62.6,62.5,62.54,9720.0,62.0996,62.0996,62.0004,62.0401,9720.0
2023-08-16 11:35:00,62.53,62.55,62.44,62.44,6799.0,62.0302,62.05,61.9409,61.9409,6799.0
2023-08-16 11:40:00,62.46,62.53,62.41,62.42,18662.0,61.9607,62.0302,61.9111,61.9211,18662.0
2023-08-16 11:45:00,62.42,62.47,62.25,62.31,44826.0,61.9211,61.9707,61.7524,61.8119,44826.0
2023-08-16 11:50:00,62.28,62.3,62.17,62.3,26567.0,61.7822,61.802,61.6731,61.802,26567.0
2023-08-16 11:55:00,62.26,62.29,62.07,62.16,55523.0,61.7623,61.7921,61.5739,61.6631,55523.0
2023-08-16 12:00:00,62.13,62.26,62.11,62.17,11909.0,61.6334,61.7623,61.6135,61.6731,11909.0
2023-08-16 12:05:00,62.17,62.2,62.09,62.11,37323.0,61.6731,61.7028,61.5937,61.6135,37323.0
2023-08-16 12:10:00,62.1,62.1,61.92,61.95,75820.0,61.6036,61.6036,61.4251,61.4548,75820.0
2023-08-16 12:15:00,61.97,62.0,61.89,61.9,61807.0,61.4747,61.5044,61.3953,61.4052,61807.0
2023-08-16 12:20:00,61.9,61.96,61.87,61.96,10119.0,61.4052,61.4647,61.3755,61.4647,10119.0
2023-08-16 12:25:00,61.95,61.95,61.84,61.89,22608.0,61.4548,61.4548,61.3457,61.3953,22608.0
2023-08-16 12:30:00,61.89,61.98,61.85,61.96,13824.0,61.3953,61.4846,61.3556,61.4647,13824.0
2023-08-16 12:35:00,61.97,62.07,61.96,62.05,17911.0,61.4747,61.5739,61.4647,61.554,17911.0
2023-08-16 12:40:00,62.04,62.12,62.03,62.08,18632.0,61.5441,61.6235,61.5342,61.5838,18632.0
2023-08-16 12:45:00,62.09,62.09,62.0,62.03,10382.0,61.5937,61.5937,61.5044,61.5342,10382.0
2023-08-16 12:50:00,62.02,62.04,61.99,62.0,14738.0,61.5243,61.5441,61.4945,61.5044,14738.0
2023-08-16 12:55:00,61.96,62.02,61.91,61.92,12777.0,61.4647,61.5243,61.4151,61.4251,12777.0
2023-08-16 13:00:00,61.96,62.02,61.95,61.97,26171.0,61.4647,61.5243,61.4548,61.4747,26171.0
2023-08-16 13:05:00,62.01,62.03,61.75,61.76,38292.0,61.5143,61.5342,61.2564,61.2663,38292.0
2023-08-16 13:10:00,61.76,61.84,61.69,61.81,32961.0,61.2663,61.3457,61.1969,61.3159,32961.0
2023-08-16 13:15:00,61.81,61.87,61.8,61.83,14303.0,61.3159,61.3755,61.306,61.3358,14303.0
2023-08-16 13:20:00,61.83,61.94,61.83,61.92,11110.0,61.3358,61.4449,61.3358,61.4251,11110.0
2023-08-16 13:25:00,61.92,61.94,61.89,61.9,5038.0,61.4251,61.4449,61.3953,61.4052,5038.0
2023-08-16 13:30:00,61.88,61.94,61.85,61.91,7233.0,61.3854,61.4449,61.3556,61.4151,7233.0
2023-08-16 13:35:00,61.91,61.97,61.9,61.95,16628.0,61.4151,61.4747,61.4052,61.4548,16628.0
2023-08-16 13:40:00,61.96,62.19,61.95,62.14,28457.0,61.4647,61.6929,61.4548,61.6433,28457.0
2023-08-16 13:45:00,62.17,62.32,62.12,62.24,15443.0,61.6731,61.8219,61.6235,61.7425,15443.0
2023-08-16 13:50:00,62.27,62.29,62.18,62.22,12669.0,61.7723,61.7921,61.683,61.7227,12669.0
2023-08-16 13:55:00,62.25,62.26,62.18,62.18,6722.0,61.7524,61.7623,61.683,61.683,6722.0
2023-08-16 14:00:00,62.16,62.17,61.82,61.92,54660.0,61.6631,61.6731,61.3259,61.4251,54660.0
2023-08-16 14:05:00,61.93,62.01,61.89,61.95,24593.0,61.435,61.5143,61.3953,61.4548,24593.0
2023-08-16 14:10:00,61.94,61.94,61.67,61.86,50430.0,61.4449,61.4449,61.1771,61.3655,50430.0
2023-08-16 14:15:00,61.85,62.12,61.84,62.09,46623.0,61.3556,61.6235,61.3457,61.5937,46623.0
2023-08-16 14:20:00,62.13,62.37,62.09,62.34,59927.0,61.6334,61.8715,61.5937,61.8417,59927.0
2023-08-16 14:25:00,62.35,62.43,62.2,62.36,38504.0,61.8516,61.931,61.7028,61.8615,38504.0
2023-08-16 14:30:00,62.36,62.5,62.3,62.37,84724.0,61.8615,62.0004,61.802,61.8715,84724.0
2023-08-16 14:35:00,62.4,62.43,62.29,62.32,33610.0,61.9012,61.931,61.7921,61.8219,33610.0
2023-08-16 14:40:00,62.28,62.32,62.08,62.16,41860.0,61.7822,61.8219,61.5838,61.6631,41860.0
2023-08-16 14:45:00,62.18,62.25,62.04,62.04,24410.0,61.683,61.7524,61.5441,61.5441,24410.0
2023-08-16 14:50:00,62.05,62.05,61.92,61.97,25479.0,61.554,61.554,61.4251,61.4747,25479.0
2023-08-16 14:55:00,61.97,62.06,61.95,62.03,23546.0,61.4747,61.5639,61.4548,61.5342,23546.0
2023-08-16 15:00:00,62.02,62.02,61.86,61.92,20825.0,61.5243,61.5243,61.3655,61.4251,20825.0
2023-08-16 15:05:00,61.92,61.93,61.74,61.77,23810.0,61.4251,61.435,61.2465,61.2763,23810.0
2023-08-16 15:10:00,61.77,61.82,61.46,61.47,57503.0,61.2763,61.3259,60.9687,60.9787,57503.0
2023-08-16 15:15:00,61.48,61.51,61.37,61.49,54080.0,60.9886,61.0183,60.8795,60.9985,54080.0
2023-08-16 15:20:00,61.48,61.59,61.42,61.45,73708.0,60.9886,61.0977,60.9291,60.9588,73708.0
2023-08-16 15:25:00,61.45,61.54,61.44,61.5,59796.0,60.9588,61.0481,60.9489,61.0084,59796.0
2023-08-16 15:30:00,61.51,61.64,61.43,61.63,32842.0,61.0183,61.1473,60.939,61.1374,32842.0
2023-08-16 15:35:00,61.62,61.67,61.47,61.51,36507.0,61.1275,61.1771,60.9787,61.0183,36507.0
2023-08-16 15:40:00,61.52,61.58,61.45,61.57,27943.0,61.0283,61.0878,60.9588,61.0779,27943.0
2023-08-16 15:45:00,61.55,61.59,61.51,61.55,36992.0,61.058,61.0977,61.0183,61.058,36992.0
2023-08-16 15:50:00,61.54,61.57,61.37,61.41,125417.0,61.0481,61.0779,60.8795,60.9191,125417.0
2023-08-16 15:55:00,61.4,61.48,61.28,61.29,150832.0,60.9092,60.9886,60.7902,60.8001,150832.0
2023-08-17 09:30:00,61.76,61.87,61.55,61.55,155430.0,61.2663,61.3755,61.058,61.058,155430.0
2023-08-17 09:35:00,61.54,61.6,61.44,61.45,41108.0,61.0481,61.1076,60.9489,60.9588,41108.0
2023-08-17 09:40:00,61.44,61.59,61.33,61.34,71825.0,60.9489,61.0977,60.8398,60.8497,71825.0
2023-08-17 09:45:00,61.35,61.38,61.24,61.37,48086.0,60.8596,60.8894,60.7505,60.8795,48086.0
2023-08-17 09:50:00,61.37,61.41,61.09,61.11,49698.0,60.8795,60.9191,60.6017,60.6215,49698.0
2023-08-17 09:55:00,61.11,61.33,61.05,61.22,162928.0,60.6215,60.8398,60.562,60.7307,162928.0
2023-08-17 10:00:00,61.22,61.34,61.13,61.16,49123.0,60.7307,60.8497,60.6414,60.6711,49123.0
2023-08-17 10:05:00,61.15,61.26,61.02,61.18,58551.0,60.6612,60.7703,60.5323,60.691,58551.0
2023-08-17 10:10:00,61.18,61.19,60.89,61.01,95765.0,60.691,60.7009,60.4033,60.5223,95765.0
2023-08-17 10:15:00,61.0,61.15,60.93,60.99,39119.0,60.5124,60.6612,60.443,60.5025,39119.0
2023-08-17 10:20:00,61.0,61.09,60.98,60.99,24652.0,60.5124,60.6017,60.4926,60.5025,24652.0
2023-08-17 10:25:00,60.98,60.98,60.84,60.89,23137.0,60.4926,60.4926,60.3537,60.4033,23137.0
2023-08-17 10:30:00,60.89,61.01,60.68,60.68,72856.0,60.4033,60.5223,60.195,60.195,72856.0
2023-08-17 10:35:00,60.69,60.79,60.64,60.77,55264.0,60.2049,60.3041,60.1553,60.2843,55264.0
2023-08-17 10:40:00,60.77,60.78,60.69,60.75,63766.0,60.2843,60.2942,60.2049,60.2644,63766.0
2023-08-17 10:45:00,60.77,60.93,60.75,60.91,33756.0,60.2843,60.443,60.2644,60.4231,33756.0
2023-08-17 10:50:00,60.92,61.14,60.92,61.14,47088.0,60.4331,60.6513,60.4331,60.6513,47088.0
2023-08-17 10:55:00,61.13,61.15,60.92,60.92,22842.0,60.6414,60.6612,60.4331,60.4331,22842.0
2023-08-17 11:00:00,60.91,60.94,60.81,60.84,18352.0,60.4231,60.4529,60.3239,60.3537,18352.0
2023-08-17 11:05:00,60.88,60.99,60.77,60.78,26849.0,60.3934,60.5025,60.2843,60.2942,26849.0
2023-08-17 11:10:00,60.79,60.93,60.79,60.86,35546.0,60.3041,60.443,60.3041,60.3735,35546.0
2023-08-17 11:15:00,60.85,60.9,60.76,60.76,53400.0,60.3636,60.4132,60.2743,60.2743,53400.0
2023-08-17 11:20:00,60.79,60.94,60.69,60.94,29268.0,60.3041,60.4529,60.2049,60.4529,29268.0
2023-08-17 11:25:00,60.95,60.96,60.74,60.74,22656.0,60.4628,60.4727,60.2545,60.2545,22656.0
2023-08-17 11:30:00,60.73,60.76,60.65,60.75,31219.0,60.2446,60.2743,60.1652,60.2644,31219.0
2023-08-17 11:35:00,60.75,60.87,60.67,60.78,35330.0,60.2644,60.3835,60.1851,60.2942,35330.0
2023-08-17 11:40:00,60.75,60.92,60.73,60.83,52411.0,60.2644,60.4331,60.2446,60.3438,52411.0
2023-08-17 11:45:00,60.81,60.86,60.71,60.74,46517.0,60.3239,60.3735,60.2247,60.2545,46517.0
2023-08-17 11:50:00,60.73,60.98,60.72,60.83,40936.0,60.2446,60.4926,60.2347,60.3438,40936.0
2023-08-17 11:55:00,60.82,61.04,60.8,61.03,62203.0,60.3339,60.5521,60.314,60.5422,62203.0
2023-08-17 12:00:00,61.03,61.03,60.92,60.93,16266.0,60.5422,60.5422,60.4331,60.443,16266.0
2023-08-17 12:05:00,60.93,60.93,60.79,60.88,18214.0,60.443,60.443,60.3041,60.3934,18214.0
2023-08-17 12:10:00,60.9,61.07,60.9,61.03,25952.0,60.4132,60.5819,60.4132,60.5422,25952.0
2023-08-17 12:15:00,61.03,61.1,60.97,61.05,15244.0,60.5422,60.6116,60.4827,60.562,15244.0
2023-08-17 12:20:00,61.06,61.23,60.99,61.22,34756.0,60.5719,60.7406,60.5025,60.7307,34756.0
2023-08-17 12:25:00,61.23,61.36,61.2,61.31,51021.0,60.7406,60.8695,60.7108,60.8199,51021.0
2023-08-17 12:30:00,61.32,61.34,61.19,61.22,21576.0,60.8299,60.8497,60.7009,60.7307,21576.0
2023-08-17 12:35:00,61.21,61.22,61.13,61.14,12385.0,60.7207,60.7307,60.6414,60.6513,12385.0
2023-08-17 12:40:00,61.13,61.22,61.12,61.18,15558.0,60.6414,60.7307,60.6315,60.691,15558.0
2023-08-17 12:45:00,61.18,61.22,61.12,61.21,15880.0,60.691,60.7307,60.6315,60.7207,15880.0
2023-08-17 12:50:00,61.21,61.36,61.21,61.32,16527.0,60.7207,60.8695,60.7207,60.8299,16527.0
2023-08-17 12:55:00,61.37,61.41,61.35,61.4,15007.0,60.8795,60.9191,60.8596,60.9092,15007.0
2023-08-17 13:00:00,61.42,61.45,61.32,61.32,11605.0,60.9291,60.9588,60.8299,60.8299,11605.0
2023-08-17 13:05:00,61.31,61.35,61.25,61.29,10451.0,60.8199,60.8596,60.7604,60.8001,10451.0
2023-08-17 13:10:00,61.24,61.25,61.19,61.23,13840.0,60.7505,60.7604,60.7009,60.7406,13840.0
2023-08-17 13:15:00,61.26,61.3,61.18,61.22,11130.0,60.7703,60.81,60.691,60.7307,11130.0
2023-08-17 13:20:00,61.16,61.16,61.03,61.05,19936.0,60.6711,60.6711,60.5422,60.562,19936.0
2023-08-17 13:25:00,61.03,61.1,61.02,61.03,10632.0,60.5422,60.6116,60.5323,60.5422,10632.0
2023-08-17 13:30:00,61.01,61.01,60.89,60.91,20177.0,60.5223,60.5223,60.4033,60.4231,20177.0
2023-08-17 13:35:00,60.89,60.95,60.89,60.93,12402.0,60.4033,60.4628,60.4033,60.443,12402.0
2023-08-17 13:40:00,60.91,60.93,60.67,60.73,95133.0,60.4231,60.443,60.1851,60.2446,95133.0
2023-08-17 13:45:00,60.71,60.77,60.69,60.72,21258.0,60.2247,60.2843,60.2049,60.2347,21258.0
2023-08-17 13:50:00,60.75,60.85,60.74,60.83,9789.0,60.2644,60.3636,60.2545,60.3438,9789.0
2023-08-17 13:55:00,60.83,60.84,60.77,60.81,8617.0,60.3438,60.3537,60.2843,60.3239,8617.0
2023-08-17 14:00:00,60.81,60.84,60.71,60.71,13478.0,60.3239,60.3537,60.2247,60.2247,13478.0
2023-08-17 14:05:00,60.69,60.77,60.6,60.73,46957.0,60.2049,60.2843,60.1156,60.2446,46957.0
2023-08-17 14:10:00,60.75,60.75,60.67,60.68,8218.0,60.2644,60.2644,60.1851,60.195,8218.0
2023-08-17 14:15:00,60.64,60.64,60.54,60.59,42251.0,60.1553,60.1553,60.0561,60.1057,42251.0
2023-08-17 14:20:00,60.57,60.61,60.51,60.6,14114.0,60.0859,60.1255,60.0263,60.1156,14114.0
2023-08-17 14:25:00,60.61,60.69,60.61,60.64,15607.0,60.1255,60.2049,60.1255,60.1553,15607.0
2023-08-17 14:30:00,60.66,60.66,60.47,60.51,15170.0,60.1751,60.1751,59.9867,60.0263,15170.0
2023-08-17 14:35:00,60.51,60.58,60.43,60.56,18993.0,60.0263,60.0958,59.947,60.0759,18993.0
2023-08-17 14:40:00,60.55,60.55,60.41,60.41,10984.0,60.066,60.066,59.9271,59.9271,10984.0
2023-08-17 14:45:00,60.42,60.44,60.29,60.42,73526.0,59.9371,59.9569,59.8081,59.9371,73526.0
2023-08-17 14:50:00,60.43,60.48,60.28,60.3,50173.0,59.947,59.9966,59.7982,59.818,50173.0
2023-08-17 14:55:00,60.3,60.33,60.17,60.28,63485.0,59.818,59.8478,59.6891,59.7982,63485.0
2023-08-17 15:00:00,60.25,60.35,60.17,60.18,27211.0,59.7684,59.8676,59.6891,59.699,27211.0
2023-08-17 15:05:00,60.18,60.29,60.06,60.06,56873.0,59.699,59.8081,59.5799,59.5799,56873.0
2023-08-17 15:10:00,60.06,60.07,59.91,59.94,66635.0,59.5799,59.5899,59.4311,59.4609,66635.0
2023-08-17 15:15:00,59.93,60.01,59.8,60.0,101144.0,59.451,59.5303,59.322,59.5204,101144.0
2023-08-17 15:20:00,60.01,60.03,59.84,59.91,29001.0,59.5303,59.5502,59.3617,59.4311,29001.0
2023-08-17 15:25:00,59.95,60.13,59.95,60.13,60242.0,59.4708,59.6494,59.4708,59.6494,60242.0
2023-08-17 15:30:00,60.14,60.17,59.92,60.01,54245.0,59.6593,59.6891,59.4411,59.5303,54245.0
2023-08-17 15:35:00,60.02,60.11,59.98,60.01,65556.0,59.5403,59.6295,59.5006,59.5303,65556.0
2023-08-17 15:40:00,60.04,60.11,59.89,59.9,43166.0,59.5601,59.6295,59.4113,59.4212,43166.0
2023-08-17 15:45:00,59.9,60.01,59.82,59.93,69846.0,59.4212,59.5303,59.3419,59.451,69846.0
2023-08-17 15:50:00,59.96,60.21,59.96,60.21,87100.0,59.4807,59.7287,59.4807,59.7287,87100.0
2023-08-17 15:55:00,60.21,60.24,59.93,59.93,1095424.0,59.7287,59.7585,59.451,59.451,1095424.0
2023-08-18 09:30:00,58.79,59.15,58.75,58.93,212524.0,58.3201,58.6772,58.2804,58.459,212524.0
2023-08-18 09:35:00,58.92,59.15,58.78,59.1,242066.0,58.449,58.6772,58.3102,58.6276,242066.0
2023-08-18 09:40:00,59.12,59.14,58.87,59.1,80096.0,58.6474,58.6673,58.3994,58.6276,80096.0
2023-08-18 09:45:00,59.09,59.23,58.88,59.22,68104.0,58.6177,58.7566,58.4094,58.7466,68104.0
2023-08-18 09:50:00,59.21,59.33,58.99,59.07,61223.0,58.7367,58.8558,58.5185,58.5978,61223.0
2023-08-18 09:55:00,59.05,59.06,58.83,58.87,59111.0,58.578,58.5879,58.3598,58.3994,59111.0
2023-08-18 10:00:00,58.88,58.92,58.68,58.9,80585.0,58.4094,58.449,58.211,58.4292,80585.0
2023-08-18 10:05:00,58.91,58.92,58.74,58.88,27967.0,58.4391,58.449,58.2705,58.4094,27967.0
2023-08-18 10:10:00,58.87,59.0,58.8,58.97,76266.0,58.3994,58.5284,58.33,58.4986,76266.0
2023-08-18 10:15:00,58.96,58.97,58.64,58.93,64003.0,58.4887,58.4986,58.1713,58.459,64003.0
2023-08-18 10:20:00,59.0,59.14,59.0,59.12,35112.0,58.5284,58.6673,58.5284,58.6474,35112.0
2023-08-18 10:25:00,59.12,59.13,58.87,58.88,23423.0,58.6474,58.6574,58.3994,58.4094,23423.0
2023-08-18 10:30:00,58.85,59.09,58.84,59.08,63587.0,58.3796,58.6177,58.3697,58.6078,63587.0
2023-08-18 10:35:00,59.08,59.32,59.06,59.27,70281.0,58.6078,58.8458,58.5879,58.7962,70281.0
2023-08-18 10:40:00,59.26,59.35,59.24,59.32,67014.0,58.7863,58.8756,58.7665,58.8458,67014.0
2023-08-18 10:45:00,59.29,59.32,59.16,59.21,40203.0,58.8161,58.8458,58.6871,58.7367,40203.0
2023-08-18 10:50:00,59.2,59.23,59.0,59.07,36208.0,58.7268,58.7566,58.5284,58.5978,36208.0
2023-08-18 10:55:00,59.07,59.21,59.05,59.21,25715.0,58.5978,58.7367,58.578,58.7367,25715.0
2023-08-18 11:00:00,59.21,59.41,59.2,59.39,61711.0,58.7367,58.9351,58.7268,58.9153,61711.0
2023-08-18 11:05:00,59.44,59.44,59.16,59.19,52568.0,58.9649,58.9649,58.6871,58.7169,52568.0
2023-08-18 11:10:00,59.19,59.37,59.19,59.33,38157.0,58.7169,58.8954,58.7169,58.8558,38157.0
2023-08-18 11:15:00,59.36,59.48,59.33,59.33,74862.0,58.8855,59.0046,58.8558,58.8558,74862.0
2023-08-18 11:20:00,59.35,59.41,59.27,59.29,31562.0,58.8756,58.9351,58.7962,58.8161,31562.0
2023-08-18 11:25:00,59.32,59.32,59.14,59.15,65963.0,58.8458,58.8458,58.6673,58.6772,65963.0
2023-08-18 11:30:00,59.13,59.23,59.1,59.11,38410.0,58.6574,58.7566,58.6276,58.6375,38410.0
2023-08-18 11:35:00,59.1,59.24,59.1,59.12,58418.0,58.6276,58.7665,58.6276,58.6474,58418.0
2023-08-18 11:40:00,59.13,59.23,58.95,59.23,76899.0,58.6574,58.7566,58.4788,58.7566,76899.0
2023-08-18 11:45:00,59.22,59.3,59.17,59.28,25163.0,58.7466,58.826,58.697,58.8062,25163.0
2023-08-18 11:50:00,59.3,59.53,59.28,59.5,61150.0,58.826,59.0542,58.8062,59.0244,61150.0
2023-08-18 11:55:00,59.51,59.71,59.49,59.67,64666.0,59.0343,59.2327,59.0145,59.193,64666.0
2023-08-18 12:00:00,59.67,59.72,59.58,59.69,56638.0,59.193,59.2427,59.1038,59.2129,56638.0
2023-08-18 12:05:00,59.69,59.75,59.65,59.74,39926.0,59.2129,59.2724,59.1732,59.2625,39926.0
2023-08-18 12:10:00,59.74,59.78,59.53,59.62,50899.0,59.2625,59.3022,59.0542,59.1434,50899.0
2023-08-18 12:15:00,59.6,59.61,59.47,59.48,29448.0,59.1236,59.1335,58.9946,59.0046,29448.0
2023-08-18 12:20:00,59.55,59.58,59.46,59.48,9658.0,59.074,59.1038,58.9847,59.0046,9658.0
2023-08-18 12:25:00,59.49,59.5,59.42,59.44,20510.0,59.0145,59.0244,58.945,58.9649,20510.0
2023-08-18 12:30:00,59.44,59.55,59.4,59.5,24025.0,58.9649,59.074,58.9252,59.0244,24025.0
2023-08-18 12:35:00,59.5,59.55,59.44,59.54,22968.0,59.0244,59.074,58.9649,59.0641,22968.0
2023-08-18 12:40:00,59.54,59.67,59.54,59.65,12136.0,59.0641,59.193,59.0641,59.1732,12136.0
2023-08-18 12:45:00,59.68,59.73,59.58,59.7,24150.0,59.203,59.2526,59.1038,59.2228,24150.0
2023-08-18 12:50:00,59.69,59.73,59.65,59.65,8162.0,59.2129,59.2526,59.1732,59.1732,8162.0
2023-08-18 12:55:00,59.64,59.65,59.47,59.49,23343.0,59.1633,59.1732,58.9946,59.0145,23343.0
2023-08-18 13:00:00,59.49,59.53,59.39,59.51,14707.0,59.0145,59.0542,58.9153,59.0343,14707.0
2023-08-18 13:05:00,59.52,59.62,59.41,59.45,23951.0,59.0442,59.1434,58.9351,58.9748,23951.0
2023-08-18 13:10:00,59.44,59.45,59.34,59.42,24117.0,58.9649,58.9748,58.8657,58.945,24117.0
2023-08-18 13:15:00,59.43,59.48,59.34,59.35,10806.0,58.955,59.0046,58.8657,58.8756,10806.0
2023-08-18 13:20:00,59.33,59.4,59.2,59.2,23452.0,58.8558,58.9252,58.7268,58.7268,23452.0
2023-08-18 13:25:00,59.19,59.45,59.11,59.43,32450.0,58.7169,58.9748,58.6375,58.955,32450.0
2023-08-18 13:30:00,59.44,59.54,59.38,59.54,31195.0,58.9649,59.0641,58.9054,59.0641,31195.0
2023-08-18 13:35:00,59.54,59.54,59.37,59.38,15526.0,59.0641,59.0641,58.8954,58.9054,15526.0
2023-08-18 13:40:00,59.37,59.51,59.31,59.49,13929.0,58.8954,59.0343,58.8359,59.0145,13929.0
2023-08-18 13:45:00,59.51,59.6,59.51,59.57,19843.0,59.0343,59.1236,59.0343,59.0938,19843.0
2023-08-18 13:50:00,59.54,59.63,59.54,59.61,6212.0,59.0641,59.1534,59.0641,59.1335,6212.0
2023-08-18 13:55:00,59.62,59.62,59.52,59.6,9311.0,59.1434,59.1434,59.0442,59.1236,9311.0
2023-08-18 14:00:00,59.61,59.66,59.59,59.66,9748.0,59.1335,59.1831,59.1137,59.1831,9748.0
2023-08-18 14:05:00,59.64,59.75,59.63,59.65,15387.0,59.1633,59.2724,59.1534,59.1732,15387.0
2023-08-18 14:10:00,59.64,59.66,59.49,59.63,26314.0,59.1633,59.1831,59.0145,59.1534,26314.0
2023-08-18 14:15:00,59.61,59.73,59.58,59.67,12631.0,59.1335,59.2526,59.1038,59.193,12631.0
2023-08-18 14:20:00,59.66,59.76,59.62,59.68,9352.0,59.1831,59.2823,59.1434,59.203,9352.0
2023-08-18 14:25:00,59.66,59.69,59.57,59.67,20980.0,59.1831,59.2129,59.0938,59.193,20980.0
2023-08-18 14:30:00,59.68,59.88,59.65,59.8,26048.0,59.203,59.4014,59.1732,59.322,26048.0
2023-08-18 14:35:00,59.82,59.93,59.81,59.93,16912.0,59.3419,59.451,59.3319,59.451,16912.0
2023-08-18 14:40:00,59.93,60.0,59.84,59.86,52614.0,59.451,59.5204,59.3617,59.3815,52614.0
2023-08-18 14:45:00,59.87,59.97,59.82,59.95,17765.0,59.3915,59.4907,59.3419,59.4708,17765.0
2023-08-18 14:50:00,59.94,59.94,59.75,59.8,20495.0,59.4609,59.4609,59.2724,59.322,20495.0
2023-08-18 14:55:00,59.8,59.89,59.74,59.76,12170.0,59.322,59.4113,59.2625,59.2823,12170.0
2023-08-18 15:00:00,59.75,59.76,59.63,59.74,21366.0,59.2724,59.2823,59.1534,59.2625,21366.0
2023-08-18 15:05:00,59.73,59.85,59.7,59.72,24861.0,59.2526,59.3716,59.2228,59.2427,24861.0
2023-08-18 15:10:00,59.73,59.74,59.56,59.61,17303.0,59.2526,59.2625,59.0839,59.1335,17303.0
2023-08-18 15:15:00,59.59,59.68,59.58,59.66,14970.0,59.1137,59.203,59.1038,59.1831,14970.0
2023-08-18 15:20:00,59.67,59.76,59.58,59.67,25648.0,59.193,59.2823,59.1038,59.193,25648.0
2023-08-18 15:25:00,59.68,59.83,59.66,59.81,19248.0,59.203,59.3518,59.1831,59.3319,19248.0
2023-08-18 15:30:00,59.81,59.83,59.76,59.83,12362.0,59.3319,59.3518,59.2823,59.3518,12362.0
2023-08-18 15:35:00,59.8,59.82,59.71,59.78,10327.0,59.322,59.3419,59.2327,59.3022,10327.0
2023-08-18 15:40:00,59.79,59.98,59.78,59.96,43416.0,59.3121,59.5006,59.3022,59.4807,43416.0
2023-08-18 15:45:00,59.95,60.2,59.95,60.12,80488.0,59.4708,59.7188,59.4708,59.6395,80488.0
2023-08-18 15:50:00,60.14,60.18,59.78,59.81,82573.0,59.6593,59.699,59.3022,59.3319,82573.0
2023-08-18 15:55:00,59.78,59.79,59.63,59.78,136084.0,59.3022,59.3121,59.1534,59.3022,136084.0
2023-08-21 09:30:00,60.26,60.57,60.24,60.56,159265.0,59.7783,60.0859,59.7585,60.0759,159265.0
2023-08-21 09:35:00,60.58,60.85,60.58,60.85,122850.0,60.0958,60.3636,60.0958,60.3636,122850.0
2023-08-21 09:40:00,60.83,60.9,60.76,60.77,48566.0,60.3438,60.4132,60.2743,60.2843,48566.0
2023-08-21 09:45:00,60.8,60.81,60.64,60.71,49981.0,60.314,60.3239,60.1553,60.2247,49981.0
2023-08-21 09:50:00,60.69,60.82,60.61,60.77,36483.0,60.2049,60.3339,60.1255,60.2843,36483.0
2023-08-21 09:55:00,60.78,61.1,60.76,61.1,88926.0,60.2942,60.6116,60.2743,60.6116,88926.0
2023-08-21 10:00:00,61.11,61.14,61.02,61.12,74712.0,60.6215,60.6513,60.5323,60.6315,74712.0
2023-08-21 10:05:00,61.13,61.25,61.13,61.18,43363.0,60.6414,60.7604,60.6414,60.691,43363.0
2023-08-21 10:10:00,61.17,61.17,60.95,60.97,34959.0,60.6811,60.6811,60.4628,60.4827,34959.0
2023-08-21 10:15:00,60.93,60.97,60.81,60.9,48908.0,60.443,60.4827,60.3239,60.4132,48908.0
2023-08-21 10:20:00,60.9,60.92,60.65,60.66,62117.0,60.4132,60.4331,60.1652,60.1751,62117.0
2023-08-21 10:25:00,60.66,60.69,60.4,60.43,79933.0,60.1751,60.2049,59.9172,59.947,79933.0
2023-08-21 10:30:00,60.45,60.57,60.36,60.54,92057.0,59.9668,60.0859,59.8775,60.0561,92057.0
2023-08-21 10:35:00,60.53,60.59,60.45,60.55,31843.0,60.0462,60.1057,59.9668,60.066,31843.0
2023-08-21 10:40:00,60.55,60.71,60.52,60.61,35414.0,60.066,60.2247,60.0363,60.1255,35414.0
2023-08-21 10:45:00,60.6,60.74,60.55,60.6,212993.0,60.1156,60.2545,60.066,60.1156,212993.0
2023-08-21 10:50:00,60.63,60.63,60.44,60.53,36341.0,60.1454,60.1454,59.9569,60.0462,36341.0
2023-08-21 10:55:00,60.51,60.56,60.44,60.45,27872.0,60.0263,60.0759,59.9569,59.9668,27872.0
2023-08-21 11:00:00,60.43,60.61,60.34,60.6,30991.0,59.947,60.1255,59.8577,60.1156,30991.0
2023-08-21 11:05:00,60.61,60.64,60.35,60.42,27516.0,60.1255,60.1553,59.8676,59.9371,27516.0
2023-08-21 11:10:00,60.43,60.43,60.23,60.31,34952.0,59.947,59.947,59.7486,59.8279,34952.0
2023-08-21 11:15:00,60.29,60.3,60.14,60.28,40669.0,59.8081,59.818,59.6593,59.7982,40669.0
2023-08-21 11:20:00,60.29,60.37,60.23,60.28,16755.0,59.8081,59.8875,59.7486,59.7982,16755.0
2023-08-21 11:25:00,60.28,60.33,60.23,60.29,9223.0,59.7982,59.8478,59.7486,59.8081,9223.0
2023-08-21 11:30:00,60.26,60.46,60.26,60.45,24228.0,59.7783,59.9767,59.7783,59.9668,24228.0
2023-08-21 11:35:00,60.45,60.46,60.26,60.3,16467.0,59.9668,59.9767,59.7783,59.818,16467.0
2023-08-21 11:40:00,60.3,60.31,60.15,60.16,31470.0,59.818,59.8279,59.6692,59.6791,31470.0
2023-08-21 11:45:00,60.14,60.28,60.11,60.26,19301.0,59.6593,59.7982,59.6295,59.7783,19301.0
2023-08-21 11:50:00,60.22,60.32,60.19,60.21,22936.0,59.7387,59.8379,59.7089,59.7287,22936.0
2023-08-21 11:55:00,60.23,60.32,60.2,60.27,12184.0,59.7486,59.8379,59.7188,59.7883,12184.0
2023-08-21 12:00:00,60.26,60.39,60.25,60.38,13640.0,59.7783,59.9073,59.7684,59.8974,13640.0
2023-08-21 12:05:00,60.38,60.4,60.31,60.34,14425.0,59.8974,59.9172,59.8279,59.8577,14425.0
2023-08-21 12:10:00,60.34,60.49,60.27,60.48,16297.0,59.8577,60.0065,59.7883,59.9966,16297.0
2023-08-21 12:15:00,60.48,60.6,60.48,60.58,32077.0,59.9966,60.1156,59.9966,60.0958,32077.0
2023-08-21 12:20:00,60.58,60.78,60.58,60.76,28046.0,60.0958,60.2942,60.0958,60.2743,28046.0
2023-08-21 12:25:00,60.77,60.81,60.75,60.8,28603.0,60.2843,60.3239,60.2644,60.314,28603.0
2023-08-21 12:30:00,60.8,60.84,60.74,60.79,19223.0,60.314,60.3537,60.2545,60.3041,19223.0
2023-08-21 12:35:00,60.79,60.82,60.74,60.8,16158.0,60.3041,60.3339,60.2545,60.314,16158.0
2023-08-21 12:40:00,60.83,60.89,60.8,60.87,18617.0,60.3438,60.4033,60.314,60.3835,18617.0
2023-08-21 12:45:00,60.87,60.95,60.85,60.95,13326.0,60.3835,60.4628,60.3636,60.4628,13326.0
2023-08-21 12:50:00,60.92,60.93,60.87,60.89,19014.0,60.4331,60.443,60.3835,60.4033,19014.0
2023-08-21 12:55:00,60.89,61.03,60.85,61.0,35697.0,60.4033,60.5422,60.3636,60.5124,35697.0
2023-08-21 13:00:00,61.0,61.05,60.9,60.9,30774.0,60.5124,60.562,60.4132,60.4132,30774.0
2023-08-21 13:05:00,60.89,61.04,60.88,61.01,35717.0,60.4033,60.5521,60.3934,60.5223,35717.0
2023-08-21 13:10:00,61.02,61.03,60.93,60.94,17135.0,60.5323,60.5422,60.443,60.4529,17135.0
2023-08-21 13:15:00,60.95,61.12,60.95,61.11,29441.0,60.4628,60.6315,60.4628,60.6215,29441.0
2023-08-21 13:20:00,61.14,61.25,61.13,61.22,37160.0,60.6513,60.7604,60.6414,60.7307,37160.0
2023-08-21 13:25:00,61.24,61.37,61.24,61.25,49276.0,60.7505,60.8795,60.7505,60.7604,49276.0
2023-08-21 13:30:00,61.27,61.37,61.23,61.33,42972.0,60.7803,60.8795,60.7406,60.8398,42972.0
2023-08-21 13:35:00,61.33,61.41,61.33,61.33,34878.0,60.8398,60.9191,60.8398,60.8398,34878.0
2023-08-21 13:40:00,61.35,61.46,61.35,61.45,78299.0,60.8596,60.9687,60.8596,60.9588,78299.0
2023-08-21 13:45:00,61.47,61.51,61.4,61.43,36883.0,60.9787,61.0183,60.9092,60.939,36883.0
2023-08-21 13:50:00,61.46,61.46,61.33,61.36,23350.0,60.9687,60.9687,60.8398,60.8695,23350.0
2023-08-21 13:55:00,61.35,61.38,61.29,61.34,26104.0,60.8596,60.8894,60.8001,60.8497,26104.0
2023-08-21 14:00:00,61.36,61.41,61.32,61.38,21147.0,60.8695,60.9191,60.8299,60.8894,21147.0
2023-08-21 14:05:00,61.38,61.43,61.35,61.4,15983.0,60.8894,60.939,60.8596,60.9092,15983.0
2023-08-21 14:10:00,61.42,61.53,61.42,61.5,23401.0,60.9291,61.0382,60.9291,61.0084,23401.0
2023-08-21 14:15:00,61.5,61.54,61.48,61.51,26125.0,61.0084,61.0481,60.9886,61.0183,26125.0
2023-08-21 14:20:00,61.51,61.59,61.49,61.49,30645.0,61.0183,61.0977,60.9985,60.9985,30645.0
2023-08-21 14:25:00,61.52,61.52,61.41,61.48,10668.0,61.0283,61.0283,60.9191,60.9886,10668.0
2023-08-21 14:30:00,61.47,61.52,61.42,61.44,13953.0,60.9787,61.0283,60.9291,60.9489,13953.0
2023-08-21 14:35:00,61.46,61.56,61.46,61.53,11451.0,60.9687,61.0679,60.9687,61.0382,11451.0
2023-08-21 14:40:00,61.55,61.67,61.53,61.62,27495.0,61.058,61.1771,61.0382,61.1275,27495.0
2023-08-21 14:45:00,61.62,61.74,61.61,61.74,30885.0,61.1275,61.2465,61.1175,61.2465,30885.0
2023-08-21 14:50:00,61.74,61.74,61.67,61.69,31041.0,61.2465,61.2465,61.1771,61.1969,31041.0
2023-08-21 14:55:00,61.69,61.71,61.6,61.65,19948.0,61.1969,61.2167,61.1076,61.1572,19948.0
2023-08-21 15:00:00,61.65,61.76,61.65,61.72,52310.0,61.1572,61.2663,61.1572,61.2267,52310.0
2023-08-21 15:05:00,61.74,61.78,61.68,61.72,23060.0,61.2465,61.2862,61.187,61.2267,23060.0
2023-08-21 15:10:00,61.69,61.77,61.64,61.75,27634.0,61.1969,61.2763,61.1473,61.2564,27634.0
2023-08-21 15:15:00,61.77,61.82,61.76,61.78,31472.0,61.2763,61.3259,61.2663,61.2862,31472.0
2023-08-21 15:20:00,61.77,61.84,61.74,61.81,20733.0,61.2763,61.3457,61.2465,61.3159,20733.0
2023-08-21 15:25:00,61.81,61.83,61.71,61.72,19581.0,61.3159,61.3358,61.2167,61.2267,19581.0
2023-08-21 15:30:00,61.72,61.77,61.65,61.76,132375.0,61.2267,61.2763,61.1572,61.2663,132375.0
2023-08-21 15:35:00,61.75,61.82,61.72,61.79,27734.0,61.2564,61.3259,61.2267,61.2961,27734.0
2023-08-21 15:40:00,61.79,61.92,61.79,61.85,48223.0,61.2961,61.4251,61.2961,61.3556,48223.0
2023-08-21 15:45:00,61.83,61.83,61.77,61.79,41962.0,61.3358,61.3358,61.2763,61.2961,41962.0
2023-08-21 15:50:00,61.8,61.86,61.76,61.79,117759.0,61.306,61.3655,61.2663,61.2961,117759.0
2023-08-21 15:55:00,61.79,61.8,61.63,61.7,273043.0,61.2961,61.306,61.1374,61.2068,273043.0
2023-08-22 09:30:00,62.56,62.57,62.35,62.46,106564.0,62.0599,62.0699,61.8516,61.9607,106564.0
2023-08-22 09:35:00,62.45,62.45,62.08,62.14,90607.0,61.9508,61.9508,61.5838,61.6433,90607.0
2023-08-22 09:40:00,62.12,62.2,61.96,62.19,74881.0,61.6235,61.7028,61.4647,61.6929,74881.0
2023-08-22 09:45:00,62.19,62.28,62.1,62.11,81374.0,61.6929,61.7822,61.6036,61.6135,81374.0
2023-08-22 09:50:00,62.11,62.15,61.89,61.94,49187.0,61.6135,61.6532,61.3953,61.4449,49187.0
2023-08-22 09:55:00,61.94,61.94,61.81,61.85,42442.0,61.4449,61.4449,61.3159,61.3556,42442.0
2023-08-22 10:00:00,61.85,61.98,61.81,61.97,39802.0,61.3556,61.4846,61.3159,61.4747,39802.0
2023-08-22 10:05:00,61.97,62.08,61.91,61.95,36723.0,61.4747,61.5838,61.4151,61.4548,36723.0
2023-08-22 10:10:00,61.91,62.25,61.91,62.16,31179.0,61.4151,61.7524,61.4151,61.6631,31179.0
2023-08-22 10:15:00,62.17,62.29,62.06,62.15,36214.0,61.6731,61.7921,61.5639,61.6532,36214.0
2023-08-22 10:20:00,62.18,62.29,61.94,61.95,27375.0,61.683,61.7921,61.4449,61.4548,27375.0
2023-08-22 10:25:00,61.98,62.05,61.86,61.91,49934.0,61.4846,61.554,61.3655,61.4151,49934.0
2023-08-22 10:30:00,61.91,61.91,61.57,61.61,80188.0,61.4151,61.4151,61.0779,61.1175,80188.0
2023-08-22 10:35:00,61.63,61.8,61.58,61.79,29129.0,61.1374,61.306,61.0878,61.2961,29129.0
2023-08-22 10:40:00,61.78,61.83,61.68,61.8,42880.0,61.2862,61.3358,61.187,61.306,42880.0
2023-08-22 10:45:00,61.78,61.91,61.74,61.87,24765.0,61.2862,61.4151,61.2465,61.3755,24765.0
2023-08-22 10:50:00,61.86,62.13,61.82,62.11,31503.0,61.3655,61.6334,61.3259,61.6135,31503.0
2023-08-22 10:55:00,62.13,62.24,62.13,62.2,42776.0,61.6334,61.7425,61.6334,61.7028,42776.0
2023-08-22 11:00:00,62.22,62.26,62.14,62.15,26180.0,61.7227,61.7623,61.6433,61.6532,26180.0
2023-08-22 11:05:00,62.16,62.17,62.0,62.04,33040.0,61.6631,61.6731,61.5044,61.5441,33040.0
2023-08-22 11:10:00,62.05,62.23,61.97,61.98,55783.0,61.554,61.7326,61.4747,61.4846,55783.0
2023-08-22 11:15:00,61.94,62.06,61.87,62.04,32598.0,61.4449,61.5639,61.3755,61.5441,32598.0
2023-08-22 11:20:00,62.0,62.18,62.0,62.05,26531.0,61.5044,61.683,61.5044,61.554,26531.0
2023-08-22 11:25:00,62.04,62.11,61.96,61.98,94222.0,61.5441,61.6135,61.4647,61.4846,94222.0
2023-08-22 11:30:00,61.98,62.11,61.92,62.04,25144.0,61.4846,61.6135,61.4251,61.5441,25144.0
2023-08-22 11:35:00,62.03,62.09,61.86,61.86,65369.0,61.5342,61.5937,61.3655,61.3655,65369.0
2023-08-22 11:40:00,61.86,61.94,61.8,61.81,17378.0,61.3655,61.4449,61.306,61.3159,17378.0
2023-08-22 11:45:00,61.81,61.91,61.79,61.9,6774.0,61.3159,61.4151,61.2961,61.4052,6774.0
2023-08-22 11:50:00,61.89,61.92,61.61,61.63,41066.0,61.3953,61.4251,61.1175,61.1374,41066.0
2023-08-22 11:55:00,61.62,61.69,61.59,61.69,9111.0,61.1275,61.1969,61.0977,61.1969,9111.0
2023-08-22 12:00:00,61.67,61.72,61.61,61.63,11636.0,61.1771,61.2267,61.1175,61.1374,11636.0
2023-08-22 12:05:00,61.64,61.68,61.55,61.57,16852.0,61.1473,61.187,61.058,61.0779,16852.0
2023-08-22 12:10:00,61.58,61.58,61.34,61.36,61694.0,61.0878,61.0878,60.8497,60.8695,61694.0
2023-08-22 12:15:00,61.36,61.4,61.26,61.39,48796.0,60.8695,60.9092,60.7703,60.8993,48796.0
2023-08-22 12:20:00,61.38,61.41,61.35,61.41,16778.0,60.8894,60.9191,60.8596,60.9191,16778.0
2023-08-22 12:25:00,61.4,61.53,61.33,61.5,25441.0,60.9092,61.0382,60.8398,61.0084,25441.0
2023-08-22 12:30:00,61.53,61.58,61.42,61.45,43621.0,61.0382,61.0878,60.9291,60.9588,43621.0
2023-08-22 12:35:00,61.44,61.67,61.42,61.67,58294.0,60.9489,61.1771,60.9291,61.1771,58294.0
2023-08-22 12:40:00,61.67,61.73,61.65,61.71,14845.0,61.1771,61.2366,61.1572,61.2167,14845.0
2023-08-22 12:45:00,61.72,61.75,61.66,61.68,18642.0,61.2267,61.2564,61.1671,61.187,18642.0
2023-08-22 12:50:00,61.68,61.79,61.68,61.75,15043.0,61.187,61.2961,61.187,61.2564,15043.0
2023-08-22 12:55:00,61.76,61.78,61.58,61.59,60511.0,61.2663,61.2862,61.0878,61.0977,60511.0
2023-08-22 13:00:00,61.59,61.65,61.38,61.41,87142.0,61.0977,61.1572,60.8894,60.9191,87142.0
2023-08-22 13:05:00,61.42,61.54,61.36,61.53,27512.0,60.9291,61.0481,60.8695,61.0382,27512.0
2023-08-22 13:10:00,61.51,61.58,61.39,61.41,70490.0,61.0183,61.0878,60.8993,60.9191,70490.0
2023-08-22 13:15:00,61.4,61.44,61.29,61.38,35031.0,60.9092,60.9489,60.8001,60.8894,35031.0
2023-08-22 13:20:00,61.38,61.45,61.33,61.38,33146.0,60.8894,60.9588,60.8398,60.8894,33146.0
2023-08-22 13:25:00,61.36,61.51,61.36,61.49,11005.0,60.8695,61.0183,60.8695,60.9985,11005.0
2023-08-22 13:30:00,61.5,61.51,61.45,61.51,15855.0,61.0084,61.0183,60.9588,61.0183,15855.0
2023-08-22 13:35:00,61.53,61.56,61.39,61.41,63002.0,61.0382,61.0679,60.8993,60.9191,63002.0
2023-08-22 13:40:00,61.41,61.47,61.36,61.42,16162.0,60.9191,60.9787,60.8695,60.9291,16162.0
2023-08-22 13:45:00,61.42,61.44,61.31,61.37,50747.0,60.9291,60.9489,60.8199,60.8795,50747.0
2023-08-22 13:50:00,61.37,61.4,61.27,61.37,40581.0,60.8795,60.9092,60.7803,60.8795,40581.0
2023-08-22 13:55:00,61.37,61.5,61.36,61.49,25748.0,60.8795,61.0084,60.8695,60.9985,25748.0
2023-08-22 14:00:00,61.46,61.5,61.32,61.44,40052.0,60.9687,61.0084,60.8299,60.9489,40052.0
2023-08-22 14:05:00,61.42,61.52,61.4,61.51,13869.0,60.9291,61.0283,60.9092,61.0183,13869.0
2023-08-22 14:10:00,61.5,61.54,61.37,61.39,31600.0,61.0084,61.0481,60.8795,60.8993,31600.0
2023-08-22 14:15:00,61.42,61.5,61.38,61.41,12988.0,60.9291,61.0084,60.8894,60.9191,12988.0
2023-08-22 14:20:00,61.42,61.5,61.35,61.45,13996.0,60.9291,61.0084,60.8596,60.9588,13996.0
2023-08-22 14:25:00,61.47,61.67,61.45,61.65,27313.0,60.9787,61.1771,60.9588,61.1572,27313.0
2023-08-22 14:30:00,61.66,61.7,61.64,61.69,15892.0,61.1671,61.2068,61.1473,61.1969,15892.0
2023-08-22 14:35:00,61.7,61.73,61.6,61.67,32236.0,61.2068,61.2366,61.1076,61.1771,32236.0
2023-08-22 14:40:00,61.64,61.64,61.47,61.51,43553.0,61.1473,61.1473,60.9787,61.0183,43553.0
2023-08-22 14:45:00,61.52,61.55,61.45,61.51,36167.0,61.0283,61.058,60.9588,61.0183,36167.0
2023-08-22 14:50:00,61.51,61.54,61.48,61.5,6007.0,61.0183,61.0481,60.9886,61.0084,6007.0
2023-08-22 14:55:00,61.48,61.61,61.47,61.61,13969.0,60.9886,61.1175,60.9787,61.1175,13969.0
2023-08-22 15:00:00,61.61,61.69,61.59,61.68,12948.0,61.1175,61.1969,61.0977,61.187,12948.0
2023-08-22 15:05:00,61.68,61.8,61.68,61.78,50842.0,61.187,61.306,61.187,61.2862,50842.0
2023-08-22 15:10:00,61.78,61.87,61.75,61.87,43970.0,61.2862,61.3755,61.2564,61.3755,43970.0
2023-08-22 15:15:00,61.87,61.91,61.69,61.7,33354.0,61.3755,61.4151,61.1969,61.2068,33354.0
2023-08-22 15:20:00,61.71,61.72,61.57,61.61,17484.0,61.2167,61.2267,61.0779,61.1175,17484.0
2023-08-22 15:25:00,61.63,61.68,61.5,61.56,33167.0,61.1374,61.187,61.0084,61.0679,33167.0
2023-08-22 15:30:00,61.57,61.57,61.4,61.45,51975.0,61.0779,61.0779,60.9092,60.9588,51975.0
2023-08-22 15:35:00,61.44,61.46,61.34,61.35,11851.0,60.9489,60.9687,60.8497,60.8596,11851.0
2023-08-22 15:40:00,61.34,61.35,61.27,61.28,19888.0,60.8497,60.8596,60.7803,60.7902,19888.0
2023-08-22 15:45:00,61.28,61.38,61.27,61.32,47679.0,60.7902,60.8894,60.7803,60.8299,47679.0
2023-08-22 15:50:00,61.31,61.48,61.3,61.41,68209.0,60.8199,60.9886,60.81,60.9191,68209.0
2023-08-22 15:55:00,61.43,61.57,61.42,61.49,244070.0,60.939,61.0779,60.9291,60.9985,244070.0
2023-08-23 09:30:00,61.89,62.11,61.82,62.0,166247.0,61.3953,61.6135,61.3259,61.5044,166247.0
2023-08-23 09:35:00,62.04,62.11,61.86,61.89,88359.0,61.5441,61.6135,61.3655,61.3953,88359.0
2023-08-23 09:40:00,61.91,62.01,61.85,62.0,29482.0,61.4151,61.5143,61.3556,61.5044,29482.0
2023-08-23 09:45:00,62.06,62.38,62.03,62.27,72543.0,61.5639,61.8814,61.5342,61.7723,72543.0
2023-08-23 09:50:00,62.28,62.45,62.27,62.3,31992.0,61.7822,61.9508,61.7723,61.802,31992.0
2023-08-23 09:55:00,62.3,62.68,62.3,62.58,100132.0,61.802,62.179,61.802,62.0798,100132.0
2023-08-23 10:00:00,62.59,62.7,62.52,62.61,67593.0,62.0897,62.1988,62.0203,62.1096,67593.0
2023-08-23 10:05:00,62.6,62.71,62.52,62.68,64003.0,62.0996,62.2088,62.0203,62.179,64003.0
2023-08-23 10:10:00,62.68,62.89,62.63,62.84,58774.0,62.179,62.3873,62.1294,62.3377,58774.0
2023-08-23 10:15:00,62.86,62.89,62.73,62.77,49087.0,62.3576,62.3873,62.2286,62.2683,49087.0
2023-08-23 10:20:00,62.81,62.97,62.7,62.92,69328.0,62.308,62.4667,62.1988,62.4171,69328.0
2023-08-23 10:25:00,62.92,63.0,62.85,62.86,30972.0,62.4171,62.4964,62.3476,62.3576,30972.0
2023-08-23 10:30:00,62.87,62.98,62.87,62.98,34996.0,62.3675,62.4766,62.3675,62.4766,34996.0
2023-08-23 10:35:00,62.99,62.99,62.85,62.89,28705.0,62.4865,62.4865,62.3476,62.3873,28705.0
2023-08-23 10:40:00,62.9,63.16,62.88,63.11,44889.0,62.3972,62.6552,62.3774,62.6056,44889.0
2023-08-23 10:45:00,63.12,63.26,63.06,63.26,36560.0,62.6155,62.7544,62.556,62.7544,36560.0
2023-08-23 10:50:00,63.25,63.32,63.2,63.28,30104.0,62.7444,62.8139,62.6948,62.7742,30104.0
2023-08-23 10:55:00,63.28,63.32,63.25,63.28,20986.0,62.7742,62.8139,62.7444,62.7742,20986.0
2023-08-23 11:00:00,63.28,63.34,63.18,63.2,39140.0,62.7742,62.8337,62.675,62.6948,39140.0
2023-08-23 11:05:00,63.22,63.3,63.19,63.28,26809.0,62.7147,62.794,62.6849,62.7742,26809.0
2023-08-23 11:10:00,63.3,63.36,63.24,63.36,18532.0,62.794,62.8536,62.7345,62.8536,18532.0
2023-08-23 11:15:00,63.36,63.4,63.28,63.38,18288.0,62.8536,62.8932,62.7742,62.8734,18288.0
2023-08-23 11:20:00,63.38,63.44,63.32,63.39,23900.0,62.8734,62.9329,62.8139,62.8833,23900.0
2023-08-23 11:25:00,63.4,63.44,63.36,63.38,81939.0,62.8932,62.9329,62.8536,62.8734,81939.0
2023-08-23 11:30:00,63.38,63.43,63.32,63.32,20287.0,62.8734,62.923,62.8139,62.8139,20287.0
2023-08-23 11:35:00,63.32,63.39,63.27,63.37,52772.0,62.8139,62.8833,62.7643,62.8635,52772.0
2023-08-23 11:40:00,63.37,63.37,63.23,63.23,38048.0,62.8635,62.8635,62.7246,62.7246,38048.0
2023-08-23 11:45:00,63.22,63.31,63.21,63.26,30611.0,62.7147,62.804,62.7048,62.7544,30611.0
2023-08-23 11:50:00,63.27,63.41,63.27,63.38,36162.0,62.7643,62.9032,62.7643,62.8734,36162.0
2023-08-23 11:55:00,63.38,63.5,63.38,63.46,51316.0,62.8734,62.9924,62.8734,62.9528,51316.0
2023-08-23 12:00:00,63.45,63.48,63.3,63.32,49078.0,62.9428,62.9726,62.794,62.8139,49078.0
2023-08-23 12:05:00,63.31,63.32,63.26,63.28,25357.0,62.804,62.8139,62.7544,62.7742,25357.0
2023-08-23 12:10:00,63.28,63.32,63.24,63.3,9772.0,62.7742,62.8139,62.7345,62.794,9772.0
2023-08-23 12:15:00,63.28,63.31,63.2,63.25,32906.0,62.7742,62.804,62.6948,62.7444,32906.0
2023-08-23 12:20:00,63.24,63.32,63.23,63.26,7126.0,62.7345,62.8139,62.7246,62.7544,7126.0
2023-08-23 12:25:00,63.27,63.3,63.24,63.25,15032.0,62.7643,62.794,62.7345,62.7444,15032.0
2023-08-23 12:30:00,63.25,63.32,63.22,63.3,17427.0,62.7444,62.8139,62.7147,62.794,17427.0
2023-08-23 12:35:00,63.3,63.4,63.3,63.4,6202.0,62.794,62.8932,62.794,62.8932,6202.0
2023-08-23 12:40:00,63.4,63.4,63.35,63.38,13741.0,62.8932,62.8932,62.8436,62.8734,13741.0
2023-08-23 12:45:00,63.38,63.43,63.35,63.43,12100.0,62.8734,62.923,62.8436,62.923,12100.0
2023-08-23 12:50:00,63.42,63.44,63.35,63.37,6710.0,62.9131,62.9329,62.8436,62.8635,6710.0
2023-08-23 12:55:00,63.36,63.41,63.26,63.27,11443.0,62.8536,62.9032,62.7544,62.7643,11443.0
2023-08-23 13:00:00,63.29,63.37,63.24,63.37,19150.0,62.7841,62.8635,62.7345,62.8635,19150.0
2023-08-23 13:05:00,63.35,63.43,63.34,63.42,7684.0,62.8436,62.923,62.8337,62.9131,7684.0
2023-08-23 13:10:00,63.44,63.44,63.39,63.42,5587.0,62.9329,62.9329,62.8833,62.9131,5587.0
2023-08-23 13:15:00,63.43,63.61,63.43,63.6,67117.0,62.923,63.1016,62.923,63.0916,67117.0
2023-08-23 13:20:00,63.59,63.64,63.58,63.61,8915.0,63.0817,63.1313,63.0718,63.1016,8915.0
2023-08-23 13:25:00,63.61,63.65,63.61,63.62,14159.0,63.1016,63.1412,63.1016,63.1115,14159.0
2023-08-23 13:30:00,63.63,63.73,63.62,63.66,63266.0,63.1214,63.2206,63.1115,63.1512,63266.0
2023-08-23 13:35:00,63.66,63.67,63.6,63.65,23378.0,63.1512,63.1611,63.0916,63.1412,23378.0
2023-08-23 13:40:00,63.64,63.7,63.63,63.68,33127.0,63.1313,63.1908,63.1214,63.171,33127.0
2023-08-23 13:45:00,63.68,63.76,63.66,63.76,10693.0,63.171,63.2504,63.1512,63.2504,10693.0
2023-08-23 13:50:00,63.76,63.8,63.72,63.74,20662.0,63.2504,63.29,63.2107,63.2305,20662.0
2023-08-23 13:55:00,63.78,63.79,63.74,63.76,6234.0,63.2702,63.2801,63.2305,63.2504,6234.0
2023-08-23 14:00:00,63.75,63.75,63.7,63.74,20748.0,63.2404,63.2404,63.1908,63.2305,20748.0
2023-08-23 14:05:00,63.73,63.73,63.63,63.65,32637.0,63.2206,63.2206,63.1214,63.1412,32637.0
2023-08-23 14:10:00,63.65,63.65,63.58,63.58,12740.0,63.1412,63.1412,63.0718,63.0718,12740.0
2023-08-23 14:15:00,63.57,63.57,63.46,63.48,69885.0,63.0619,63.0619,62.9528,62.9726,69885.0
2023-08-23 14:20:00,63.48,63.55,63.41,63.54,27301.0,62.9726,63.042,62.9032,63.0321,27301.0
2023-08-23 14:25:00,63.56,63.62,63.54,63.54,18401.0,63.052,63.1115,63.0321,63.0321,18401.0
2023-08-23 14:30:00,63.54,63.55,63.46,63.48,12849.0,63.0321,63.042,62.9528,62.9726,12849.0
2023-08-23 14:35:00,63.45,63.5,63.34,63.4,13277.0,62.9428,62.9924,62.8337,62.8932,13277.0
2023-08-23 14:40:00,63.38,63.47,63.37,63.43,20778.0,62.8734,62.9627,62.8635,62.923,20778.0
2023-08-23 14:45:00,63.41,63.5,63.4,63.48,16154.0,62.9032,62.9924,62.8932,62.9726,16154.0
2023-08-23 14:50:00,63.49,63.53,63.43,63.52,7917.0,62.9825,63.0222,62.923,63.0123,7917.0
2023-08-23 14:55:00,63.52,63.57,63.48,63.5,16834.0,63.0123,63.0619,62.9726,62.9924,16834.0
2023-08-23 15:00:00,63.5,63.61,63.4,63.6,20350.0,62.9924,63.1016,62.8932,63.0916,20350.0
2023-08-23 15:05:00,63.6,63.68,63.58,63.65,29625.0,63.0916,63.171,63.0718,63.1412,29625.0
2023-08-23 15:10:00,63.64,63.69,63.62,63.64,10264.0,63.1313,63.1809,63.1115,63.1313,10264.0
2023-08-23 15:15:00,63.64,63.71,63.64,63.67,9745.0,63.1313,63.2008,63.1313,63.1611,9745.0
2023-08-23 15:20:00,63.68,63.68,63.6,63.64,32969.0,63.171,63.171,63.0916,63.1313,32969.0
2023-08-23 15:25:00,63.63,63.69,63.61,63.69,24632.0,63.1214,63.1809,63.1016,63.1809,24632.0
2023-08-23 15:30:00,63.66,63.67,63.6,63.66,127130.0,63.1512,63.1611,63.0916,63.1512,127130.0
2023-08-23 15:35:00,63.64,63.68,63.61,63.66,92053.0,63.1313,63.171,63.1016,63.1512,92053.0
2023-08-23 15:40:00,63.67,63.72,63.65,63.66,22453.0,63.1611,63.2107,63.1412,63.1512,22453.0
2023-08-23 15:45:00,63.65,63.66,63.58,63.59,28794.0,63.1412,63.1512,63.0718,63.0817,28794.0
2023-08-23 15:50:00,63.59,63.64,63.4,63.4,95455.0,63.0817,63.1313,62.8932,62.8932,95455.0
2023-08-23 15:55:00,63.4,63.46,63.34,63.45,308760.0,62.8932,62.9528,62.8337,62.9428,308760.0
2023-08-24 09:30:00,64.62,64.64,63.94,63.95,285141.0,64.1035,64.1233,63.4289,63.4388,285141.0
2023-08-24 09:35:00,63.95,64.04,63.71,63.79,107421.0,63.4388,63.5281,63.2008,63.2801,107421.0
2023-08-24 09:40:00,63.8,63.87,63.59,63.61,116752.0,63.29,63.3595,63.0817,63.1016,116752.0
2023-08-24 09:45:00,63.63,63.65,63.48,63.48,78256.0,63.1214,63.1412,62.9726,62.9726,78256.0
2023-08-24 09:50:00,63.49,63.64,63.37,63.63,98975.0,62.9825,63.1313,62.8635,63.1214,98975.0
2023-08-24 09:55:00,63.64,63.73,63.54,63.67,84270.0,63.1313,63.2206,63.0321,63.1611,84270.0
2023-08-24 10:00:00,63.71,63.76,63.5,63.66,74898.0,63.2008,63.2504,62.9924,63.1512,74898.0
2023-08-24 10:05:00,63.67,63.68,63.13,63.14,119648.0,63.1611,63.171,62.6254,62.6353,119648.0
2023-08-24 10:10:00,63.14,63.16,62.97,63.04,132767.0,62.6353,62.6552,62.4667,62.5361,132767.0
2023-08-24 10:15:00,63.04,63.04,62.81,62.84,72200.0,62.5361,62.5361,62.308,62.3377,72200.0
2023-08-24 10:20:00,62.83,62.96,62.64,62.64,54032.0,62.3278,62.4568,62.1393,62.1393,54032.0
2023-08-24 10:25:00,62.65,62.72,62.43,62.43,117221.0,62.1492,62.2187,61.931,61.931,117221.0
2023-08-24 10:30:00,62.42,62.52,62.24,62.34,118943.0,61.9211,62.0203,61.7425,61.8417,118943.0
2023-08-24 10:35:00,62.38,62.49,62.3,62.43,90121.0,61.8814,61.9905,61.802,61.931,90121.0
2023-08-24 10:40:00,62.45,62.5,62.11,62.2,119579.0,61.9508,62.0004,61.6135,61.7028,119579.0
2023-08-24 10:45:00,62.18,62.24,62.08,62.19,86223.0,61.683,61.7425,61.5838,61.6929,86223.0
2023-08-24 10:50:00,62.18,62.41,62.18,62.36,82775.0,61.683,61.9111,61.683,61.8615,82775.0
2023-08-24 10:55:00,62.34,62.42,62.13,62.14,40609.0,61.8417,61.9211,61.6334,61.6433,40609.0
2023-08-24 11:00:00,62.14,62.14,61.88,62.04,142101.0,61.6433,61.6433,61.3854,61.5441,142101.0
2023-08-24 11:05:00,62.02,62.08,61.82,61.93,41506.0,61.5243,61.5838,61.3259,61.435,41506.0
2023-08-24 11:10:00,61.93,62.02,61.78,61.93,76756.0,61.435,61.5243,61.2862,61.435,76756.0
2023-08-24 11:15:00,61.95,62.05,61.9,61.98,40825.0,61.4548,61.554,61.4052,61.4846,40825.0
2023-08-24 11:20:00,62.0,62.07,61.86,61.92,32355.0,61.5044,61.5739,61.3655,61.4251,32355.0
2023-08-24 11:25:00,61.93,61.98,61.75,61.98,46093.0,61.435,61.4846,61.2564,61.4846,46093.0
2023-08-24 11:30:00,61.95,61.95,61.78,61.78,51961.0,61.4548,61.4548,61.2862,61.2862,51961.0
2023-08-24 11:35:00,61.79,61.81,61.56,61.58,47047.0,61.2961,61.3159,61.0679,61.0878,47047.0
2023-08-24 11:40:00,61.58,61.67,61.53,61.62,25456.0,61.0878,61.1771,61.0382,61.1275,25456.0
2023-08-24 11:45:00,61.6,61.69,61.48,61.6,43582.0,61.1076,61.1969,60.9886,61.1076,43582.0
2023-08-24 11:50:00,61.59,61.6,61.35,61.44,103780.0,61.0977,61.1076,60.8596,60.9489,103780.0
2023-08-24 11:55:00,61.45,61.51,61.42,61.42,30195.0,60.9588,61.0183,60.9291,60.9291,30195.0
2023-08-24 12:00:00,61.45,61.56,61.41,61.47,31123.0,60.9588,61.0679,60.9191,60.9787,31123.0
2023-08-24 12:05:00,61.48,61.65,61.48,61.6,46485.0,60.9886,61.1572,60.9886,61.1076,46485.0
2023-08-24 12:10:00,61.57,61.77,61.57,61.77,33708.0,61.0779,61.2763,61.0779,61.2763,33708.0
2023-08-24 12:15:00,61.77,61.86,61.75,61.78,41797.0,61.2763,61.3655,61.2564,61.2862,41797.0
2023-08-24 12:20:00,61.79,61.9,61.79,61.84,21086.0,61.2961,61.4052,61.2961,61.3457,21086.0
2023-08-24 12:25:00,61.84,61.9,61.72,61.76,29127.0,61.3457,61.4052,61.2267,61.2663,29127.0
2023-08-24 12:30:00,61.77,61.88,61.75,61.86,14425.0,61.2763,61.3854,61.2564,61.3655,14425.0
2023-08-24 12:35:00,61.85,62.01,61.84,61.98,91136.0,61.3556,61.5143,61.3457,61.4846,91136.0
2023-08-24 12:40:00,61.98,62.13,61.98,62.05,63542.0,61.4846,61.6334,61.4846,61.554,63542.0
2023-08-24 12:45:00,62.04,62.15,61.98,62.05,13729.0,61.5441,61.6532,61.4846,61.554,13729.0
2023-08-24 12:50:00,62.06,62.09,61.94,61.94,23697.0,61.5639,61.5937,61.4449,61.4449,23697.0
2023-08-24 12:55:00,61.92,61.93,61.8,61.81,26444.0,61.4251,61.435,61.306,61.3159,26444.0
2023-08-24 13:00:00,61.84,61.87,61.67,61.71,42904.0,61.3457,61.3755,61.1771,61.2167,42904.0
2023-08-24 13:05:00,61.7,61.87,61.7,61.86,14853.0,61.2068,61.3755,61.2068,61.3655,14853.0
2023-08-24 13:10:00,61.84,61.9,61.77,61.8,11777.0,61.3457,61.4052,61.2763,61.306,11777.0
2023-08-24 13:15:00,61.8,61.8,61.65,61.7,30976.0,61.306,61.306,61.1572,61.2068,30976.0
2023-08-24 13:20:00,61.68,61.73,61.64,61.69,39217.0,61.187,61.2366,61.1473,61.1969,39217.0
2023-08-24 13:25:00,61.68,61.68,61.49,61.57,88345.0,61.187,61.187,60.9985,61.0779,88345.0
2023-08-24 13:30:00,61.56,61.69,61.54,61.54,20475.0,61.0679,61.1969,61.0481,61.0481,20475.0
2023-08-24 13:35:00,61.55,61.7,61.55,61.7,20723.0,61.058,61.2068,61.058,61.2068,20723.0
2023-08-24 13:40:00,61.7,61.72,61.57,61.58,26129.0,61.2068,61.2267,61.0779,61.0878,26129.0
2023-08-24 13:45:00,61.59,61.73,61.59,61.63,70489.0,61.0977,61.2366,61.0977,61.1374,70489.0
2023-08-24 13:50:00,61.63,61.64,61.57,61.58,20876.0,61.1374,61.1473,61.0779,61.0878,20876.0
2023-08-24 13:55:00,61.57,61.61,61.52,61.61,17887.0,61.0779,61.1175,61.0283,61.1175,17887.0
2023-08-24 14:00:00,61.62,61.78,61.62,61.69,33149.0,61.1275,61.2862,61.1275,61.1969,33149.0
2023-08-24 14:05:00,61.69,61.78,61.64,61.74,13241.0,61.1969,61.2862,61.1473,61.2465,13241.0
2023-08-24 14:10:00,61.73,61.87,61.71,61.84,15859.0,61.2366,61.3755,61.2167,61.3457,15859.0
2023-08-24 14:15:00,61.84,61.84,61.61,61.61,16775.0,61.3457,61.3457,61.1175,61.1175,16775.0
2023-08-24 14:20:00,61.6,61.7,61.59,61.68,12688.0,61.1076,61.2068,61.0977,61.187,12688.0
2023-08-24 14:25:00,61.68,61.68,61.52,61.56,12858.0,61.187,61.187,61.0283,61.0679,12858.0
2023-08-24 14:30:00,61.56,61.66,61.56,61.64,13738.0,61.0679,61.1671,61.0679,61.1473,13738.0
2023-08-24 14:35:00,61.63,61.64,61.43,61.49,19748.0,61.1374,61.1473,60.939,60.9985,19748.0
2023-08-24 14:40:00,61.47,61.47,61.3,61.31,54533.0,60.9787,60.9787,60.81,60.8199,54533.0
2023-08-24 14:45:00,61.32,61.48,61.32,61.36,34952.0,60.8299,60.9886,60.8299,60.8695,34952.0
2023-08-24 14:50:00,61.37,61.42,61.32,61.33,21217.0,60.8795,60.9291,60.8299,60.8398,21217.0
2023-08-24 14:55:00,61.33,61.52,61.26,61.49,266195.0,60.8398,61.0283,60.7703,60.9985,266195.0
2023-08-24 15:00:00,61.48,61.54,61.39,61.41,27137.0,60.9886,61.0481,60.8993,60.9191,27137.0
2023-08-24 15:05:00,61.39,61.46,61.27,61.28,10946.0,60.8993,60.9687,60.7803,60.7902,10946.0
2023-08-24 15:10:00,61.26,61.39,61.21,61.34,15453.0,60.7703,60.8993,60.7207,60.8497,15453.0
2023-08-24 15:15:00,61.31,61.38,61.29,61.32,20948.0,60.8199,60.8894,60.8001,60.8299,20948.0
2023-08-24 15:20:00,61.33,61.43,61.21,61.24,30477.0,60.8398,60.939,60.7207,60.7505,30477.0
2023-08-24 15:25:00,61.25,61.27,61.13,61.16,54863.0,60.7604,60.7803,60.6414,60.6711,54863.0
2023-08-24 15:30:00,61.19,61.24,61.07,61.14,47549.0,60.7009,60.7505,60.5819,60.6513,47549.0
2023-08-24 15:35:00,61.14,61.15,60.95,61.02,126018.0,60.6513,60.6612,60.4628,60.5323,126018.0
2023-08-24 15:40:00,61.02,61.05,60.84,60.9,81423.0,60.5323,60.562,60.3537,60.4132,81423.0
2023-08-24 15:45:00,60.9,60.9,60.65,60.77,107122.0,60.4132,60.4132,60.1652,60.2843,107122.0
2023-08-24 15:50:00,60.77,60.94,60.74,60.82,73469.0,60.2843,60.4529,60.2545,60.3339,73469.0
2023-08-24 15:55:00,60.82,60.9,60.62,60.63,136622.0,60.3339,60.4132,60.1355,60.1454,136622.0
2023-08-25 09:30:00,60.94,61.25,60.92,61.16,248509.0,60.4529,60.7604,60.4331,60.6711,248509.0
2023-08-25 09:35:00,61.18,61.35,61.03,61.18,349346.0,60.691,60.8596,60.5422,60.691,349346.0
2023-08-25 09:40:00,61.17,61.37,61.08,61.28,67782.0,60.6811,60.8795,60.5918,60.7902,67782.0
2023-08-25 09:45:00,61.26,61.4,61.21,61.36,65900.0,60.7703,60.9092,60.7207,60.8695,65900.0
2023-08-25 09:50:00,61.35,61.43,61.23,61.33,52630.0,60.8596,60.939,60.7406,60.8398,52630.0
2023-08-25 09:55:00,61.3,61.42,61.19,61.34,50498.0,60.81,60.9291,60.7009,60.8497,50498.0
2023-08-25 10:00:00,61.38,61.75,61.11,61.4,194767.0,60.8894,61.2564,60.6215,60.9092,194767.0
2023-08-25 10:05:00,61.41,61.43,60.84,60.92,146790.0,60.9191,60.939,60.3537,60.4331,146790.0
2023-08-25 10:10:00,60.95,61.81,60.94,61.8,127810.0,60.4628,61.3159,60.4529,61.306,127810.0
2023-08-25 10:15:00,61.82,62.19,61.43,61.47,190868.0,61.3259,61.6929,60.939,60.9787,190868.0
2023-08-25 10:20:00,61.46,61.52,61.0,61.0,161741.0,60.9687,61.0283,60.5124,60.5124,161741.0
2023-08-25 10:25:00,60.99,61.12,60.75,60.88,123669.0,60.5025,60.6315,60.2644,60.3934,123669.0
2023-08-25 10:30:00,60.88,61.03,60.73,60.75,171779.0,60.3934,60.5422,60.2446,60.2644,171779.0
2023-08-25 10:35:00,60.75,60.95,60.49,60.66,196822.0,60.2644,60.4628,60.0065,60.1751,196822.0
2023-08-25 10:40:00,60.69,60.92,60.37,60.37,159925.0,60.2049,60.4331,59.8875,59.8875,159925.0
2023-08-25 10:45:00,60.37,60.4,60.03,60.08,130210.0,59.8875,59.9172,59.5502,59.5998,130210.0
2023-08-25 10:50:00,60.08,60.23,59.97,59.99,135184.0,59.5998,59.7486,59.4907,59.5105,135184.0
2023-08-25 10:55:00,59.97,60.07,59.8,59.84,72013.0,59.4907,59.5899,59.322,59.3617,72013.0
2023-08-25 11:00:00,59.85,60.01,59.79,59.94,108541.0,59.3716,59.5303,59.3121,59.4609,108541.0
2023-08-25 11:05:00,59.93,60.32,59.9,60.31,178360.0,59.451,59.8379,59.4212,59.8279,178360.0
2023-08-25 11:10:00,60.35,60.49,60.22,60.32,230309.0,59.8676,60.0065,59.7387,59.8379,230309.0
2023-08-25 11:15:00,60.3,60.33,59.99,60.18,57833.0,59.818,59.8478,59.5105,59.699,57833.0
2023-08-25 11:20:00,60.19,60.19,60.02,60.18,55515.0,59.7089,59.7089,59.5403,59.699,55515.0
2023-08-25 11:25:00,60.19,60.68,60.19,60.66,94041.0,59.7089,60.195,59.7089,60.1751,94041.0
2023-08-25 11:30:00,60.66,60.66,60.44,60.61,81443.0,60.1751,60.1751,59.9569,60.1255,81443.0
2023-08-25 11:35:00,60.6,60.9,60.6,60.86,96235.0,60.1156,60.4132,60.1156,60.3735,96235.0
2023-08-25 11:40:00,60.88,60.88,60.6,60.78,56228.0,60.3934,60.3934,60.1156,60.2942,56228.0
2023-08-25 11:45:00,60.76,60.77,60.55,60.7,45059.0,60.2743,60.2843,60.066,60.2148,45059.0
2023-08-25 11:50:00,60.67,60.77,60.45,60.51,59988.0,60.1851,60.2843,59.9668,60.0263,59988.0
2023-08-25 11:55:00,60.47,60.47,60.12,60.23,67335.0,59.9867,59.9867,59.6395,59.7486,67335.0
2023-08-25 12:00:00,60.2,60.5,60.2,60.42,37669.0,59.7188,60.0164,59.7188,59.9371,37669.0
2023-08-25 12:05:00,60.43,60.55,60.36,60.51,42128.0,59.947,60.066,59.8775,60.0263,42128.0
2023-08-25 12:10:00,60.57,60.58,60.36,60.55,37166.0,60.0859,60.0958,59.8775,60.066,37166.0
2023-08-25 12:15:00,60.54,60.57,60.29,60.48,49771.0,60.0561,60.0859,59.8081,59.9966,49771.0
2023-08-25 12:20:00,60.46,60.74,60.39,60.72,96889.0,59.9767,60.2545,59.9073,60.2347,96889.0
2023-08-25 12:25:00,60.71,60.82,60.68,60.81,27025.0,60.2247,60.3339,60.195,60.3239,27025.0
2023-08-25 12:30:00,60.83,60.87,60.71,60.72,30140.0,60.3438,60.3835,60.2247,60.2347,30140.0
2023-08-25 12:35:00,60.75,60.96,60.7,60.9,20523.0,60.2644,60.4727,60.2148,60.4132,20523.0
2023-08-25 12:40:00,60.87,60.95,60.74,60.77,11167.0,60.3835,60.4628,60.2545,60.2843,11167.0
2023-08-25 12:45:00,60.74,60.92,60.7,60.85,27500.0,60.2545,60.4331,60.2148,60.3636,27500.0
2023-08-25 12:50:00,60.84,60.88,60.6,60.61,15441.0,60.3537,60.3934,60.1156,60.1255,15441.0
2023-08-25 12:55:00,60.61,60.85,60.58,60.85,16015.0,60.1255,60.3636,60.0958,60.3636,16015.0
2023-08-25 13:00:00,60.85,60.92,60.79,60.88,15976.0,60.3636,60.4331,60.3041,60.3934,15976.0
2023-08-25 13:05:00,60.82,60.95,60.78,60.81,16035.0,60.3339,60.4628,60.2942,60.3239,16035.0
2023-08-25 13:10:00,60.78,60.92,60.68,60.91,26150.0,60.2942,60.4331,60.195,60.4231,26150.0
2023-08-25 13:15:00,60.93,61.03,60.69,60.77,34223.0,60.443,60.5422,60.2049,60.2843,34223.0
2023-08-25 13:20:00,60.76,60.76,60.58,60.58,27338.0,60.2743,60.2743,60.0958,60.0958,27338.0
2023-08-25 13:25:00,60.61,60.72,60.55,60.72,30710.0,60.1255,60.2347,60.066,60.2347,30710.0
2023-08-25 13:30:00,60.73,60.74,60.5,60.56,25451.0,60.2446,60.2545,60.0164,60.0759,25451.0
2023-08-25 13:35:00,60.58,60.62,60.49,60.49,17817.0,60.0958,60.1355,60.0065,60.0065,17817.0
2023-08-25 13:40:00,60.49,60.69,60.49,60.68,12993.0,60.0065,60.2049,60.0065,60.195,12993.0
2023-08-25 13:45:00,60.68,60.68,60.52,60.65,19346.0,60.195,60.195,60.0363,60.1652,19346.0
2023-08-25 13:50:00,60.65,60.84,60.65,60.84,25498.0,60.1652,60.3537,60.1652,60.3537,25498.0
2023-08-25 13:55:00,60.83,60.85,60.74,60.84,15047.0,60.3438,60.3636,60.2545,60.3537,15047.0
2023-08-25 14:00:00,60.82,60.89,60.79,60.84,26521.0,60.3339,60.4033,60.3041,60.3537,26521.0
2023-08-25 14:05:00,60.85,60.98,60.84,60.97,30732.0,60.3636,60.4926,60.3537,60.4827,30732.0
2023-08-25 14:10:00,60.97,61.16,60.9,61.13,51720.0,60.4827,60.6711,60.4132,60.6414,51720.0
2023-08-25 14:15:00,61.15,61.33,61.0,61.29,51890.0,60.6612,60.8398,60.5124,60.8001,51890.0
2023-08-25 14:20:00,61.32,61.51,61.31,61.44,61693.0,60.8299,61.0183,60.8199,60.9489,61693.0
2023-08-25 14:25:00,61.44,61.59,61.44,61.59,48066.0,60.9489,61.0977,60.9489,61.0977,48066.0
2023-08-25 14:30:00,61.59,61.72,61.54,61.71,138288.0,61.0977,61.2267,61.0481,61.2167,138288.0
2023-08-25 14:35:00,61.71,61.75,61.51,61.55,51227.0,61.2167,61.2564,61.0183,61.058,51227.0
2023-08-25 14:40:00,61.55,61.63,61.45,61.48,40100.0,61.058,61.1374,60.9588,60.9886,40100.0
2023-08-25 14:45:00,61.5,61.61,61.42,61.59,60020.0,61.0084,61.1175,60.9291,61.0977,60020.0
2023-08-25 14:50:00,61.6,61.69,61.55,61.69,39323.0,61.1076,61.1969,61.058,61.1969,39323.0
2023-08-25 14:55:00,61.69,61.77,61.67,61.73,22767.0,61.1969,61.2763,61.1771,61.2366,22767.0
2023-08-25 15:00:00,61.76,61.94,61.62,61.7,92698.0,61.2663,61.4449,61.1275,61.2068,92698.0
2023-08-25 15:05:00,61.7,61.79,61.62,61.78,23730.0,61.2068,61.2961,61.1275,61.2862,23730.0
2023-08-25 15:10:00,61.78,61.83,61.7,61.73,24154.0,61.2862,61.3358,61.2068,61.2366,24154.0
2023-08-25 15:15:00,61.73,61.88,61.71,61.84,43969.0,61.2366,61.3854,61.2167,61.3457,43969.0
2023-08-25 15:20:00,61.85,61.98,61.85,61.97,41021.0,61.3556,61.4846,61.3556,61.4747,41021.0
2023-08-25 15:25:00,61.95,62.01,61.9,61.91,985442.0,61.4548,61.5143,61.4052,61.4151,985442.0
2023-08-25 15:30:00,61.91,61.96,61.82,61.84,46741.0,61.4151,61.4647,61.3259,61.3457,46741.0
2023-08-25 15:35:00,61.82,61.84,61.71,61.77,43823.0,61.3259,61.3457,61.2167,61.2763,43823.0
2023-08-25 15:40:00,61.77,61.89,61.67,61.88,33607.0,61.2763,61.3953,61.1771,61.3854,33607.0
2023-08-25 15:45:00,61.88,61.93,61.68,61.69,51091.0,61.3854,61.435,61.187,61.1969,51091.0
2023-08-25 15:50:00,61.69,61.74,61.53,61.57,107038.0,61.1969,61.2465,61.0382,61.0779,107038.0
2023-08-25 15:55:00,61.56,61.79,61.56,61.64,186711.0,61.0679,61.2961,61.0679,61.1473,186711.0
2023-08-28 09:30:00,62.62,62.73,62.31,62.67,190270.0,62.1195,62.2286,61.8119,62.1691,190270.0
2023-08-28 09:35:00,62.65,62.83,62.32,62.34,196503.0,62.1492,62.3278,61.8219,61.8417,196503.0
2023-08-28 09:40:00,62.35,62.43,62.1,62.34,53217.0,61.8516,61.931,61.6036,61.8417,53217.0
2023-08-28 09:45:00,62.35,62.48,62.16,62.27,74843.0,61.8516,61.9806,61.6631,61.7723,74843.0
2023-08-28 09:50:00,62.27,62.3,61.84,62.08,55307.0,61.7723,61.802,61.3457,61.5838,55307.0
2023-08-28 09:55:00,62.12,62.3,62.08,62.23,41767.0,61.6235,61.802,61.5838,61.7326,41767.0
2023-08-28 10:00:00,62.24,62.36,62.14,62.29,60534.0,61.7425,61.8615,61.6433,61.7921,60534.0
2023-08-28 10:05:00,62.29,62.36,62.18,62.33,17083.0,61.7921,61.8615,61.683,61.8318,17083.0
2023-08-28 10:10:00,62.33,62.39,62.12,62.17,26237.0,61.8318,61.8913,61.6235,61.6731,26237.0
2023-08-28 10:15:00,62.18,62.44,62.17,62.28,41986.0,61.683,61.9409,61.6731,61.7822,41986.0
2023-08-28 10:20:00,62.26,62.54,62.25,62.54,39199.0,61.7623,62.0401,61.7524,62.0401,39199.0
2023-08-28 10:25:00,62.55,62.57,62.46,62.53,39812.0,62.05,62.0699,61.9607,62.0302,39812.0
2023-08-28 10:30:00,62.56,62.59,62.45,62.56,16859.0,62.0599,62.0897,61.9508,62.0599,16859.0
2023-08-28 10:35:00,62.55,62.58,62.27,62.28,32971.0,62.05,62.0798,61.7723,61.7822,32971.0
2023-08-28 10:40:00,62.29,62.3,62.03,62.08,118306.0,61.7921,61.802,61.5342,61.5838,118306.0
2023-08-28 10:45:00,62.05,62.19,61.97,62.07,38077.0,61.554,61.6929,61.4747,61.5739,38077.0
2023-08-28 10:50:00,62.07,62.08,61.8,61.92,61207.0,61.5739,61.5838,61.306,61.4251,61207.0
2023-08-28 10:55:00,61.93,62.07,61.9,62.07,24834.0,61.435,61.5739,61.4052,61.5739,24834.0
2023-08-28 11:00:00,62.08,62.11,61.97,62.03,38206.0,61.5838,61.6135,61.4747,61.5342,38206.0
2023-08-28 11:05:00,62.03,62.05,61.84,62.05,23733.0,61.5342,61.554,61.3457,61.554,23733.0
2023-08-28 11:10:00,62.02,62.04,61.88,61.96,9543.0,61.5243,61.5441,61.3854,61.4647,9543.0
2023-08-28 11:15:00,61.98,62.08,61.93,61.93,8293.0,61.4846,61.5838,61.435,61.435,8293.0
2023-08-28 11:20:00,61.97,62.08,61.94,61.96,29799.0,61.4747,61.5838,61.4449,61.4647,29799.0
2023-08-28 11:25:00,61.99,62.13,61.92,61.95,29293.0,61.4945,61.6334,61.4251,61.4548,29293.0
2023-08-28 11:30:00,61.95,62.06,61.91,62.04,37470.0,61.4548,61.5639,61.4151,61.5441,37470.0
2023-08-28 11:35:00,62.04,62.11,62.03,62.07,9002.0,61.5441,61.6135,61.5342,61.5739,9002.0
2023-08-28 11:40:00,62.09,62.09,61.71,61.82,42662.0,61.5937,61.5937,61.2167,61.3259,42662.0
2023-08-28 11:45:00,61.81,61.85,61.69,61.78,19119.0,61.3159,61.3556,61.1969,61.2862,19119.0
2023-08-28 11:50:00,61.78,61.81,61.68,61.8,34332.0,61.2862,61.3159,61.187,61.306,34332.0
2023-08-28 11:55:00,61.81,61.95,61.8,61.95,8899.0,61.3159,61.4548,61.306,61.4548,8899.0
2023-08-28 12:00:00,61.93,61.93,61.85,61.89,8515.0,61.435,61.435,61.3556,61.3953,8515.0
2023-08-28 12:05:00,61.91,61.95,61.8,61.92,27403.0,61.4151,61.4548,61.306,61.4251,27403.0
2023-08-28 12:10:00,61.94,61.98,61.85,61.94,25413.0,61.4449,61.4846,61.3556,61.4449,25413.0
2023-08-28 12:15:00,61.95,61.98,61.86,61.86,14605.0,61.4548,61.4846,61.3655,61.3655,14605.0
2023-08-28 12:20:00,61.85,61.86,61.77,61.78,11027.0,61.3556,61.3655,61.2763,61.2862,11027.0
2023-08-28 12:25:00,61.82,61.86,61.76,61.84,9905.0,61.3259,61.3655,61.2663,61.3457,9905.0
2023-08-28 12:30:00,61.83,61.92,61.78,61.86,15304.0,61.3358,61.4251,61.2862,61.3655,15304.0
2023-08-28 12:35:00,61.91,62.06,61.87,62.03,10486.0,61.4151,61.5639,61.3755,61.5342,10486.0
2023-08-28 12:40:00,62.05,62.19,62.03,62.12,21591.0,61.554,61.6929,61.5342,61.6235,21591.0
2023-08-28 12:45:00,62.12,62.17,62.11,62.15,8497.0,61.6235,61.6731,61.6135,61.6532,8497.0
2023-08-28 12:50:00,62.11,62.29,62.11,62.26,21510.0,61.6135,61.7921,61.6135,61.7623,21510.0
2023-08-28 12:55:00,62.26,62.42,62.24,62.41,18268.0,61.7623,61.9211,61.7425,61.9111,18268.0
2023-08-28 13:00:00,62.41,62.55,62.4,62.5,35707.0,61.9111,62.05,61.9012,62.0004,35707.0
2023-08-28 13:05:00,62.52,62.66,62.5,62.52,83631.0,62.0203,62.1592,62.0004,62.0203,83631.0
2023-08-28 13:10:00,62.52,62.55,62.47,62.47,18988.0,62.0203,62.05,61.9707,61.9707,18988.0
2023-08-28 13:15:00,62.48,62.49,62.39,62.43,26857.0,61.9806,61.9905,61.8913,61.931,26857.0
2023-08-28 13:20:00,62.44,62.56,62.44,62.49,18691.0,61.9409,62.0599,61.9409,61.9905,18691.0
2023-08-28 13:25:00,62.5,62.5,62.43,62.48,16223.0,62.0004,62.0004,61.931,61.9806,16223.0
2023-08-28 13:30:00,62.51,62.55,62.48,62.49,9831.0,62.0103,62.05,61.9806,61.9905,9831.0
2023-08-28 13:35:00,62.47,62.49,62.28,62.36,47311.0,61.9707,61.9905,61.7822,61.8615,47311.0
2023-08-28 13:40:00,62.35,62.39,62.25,62.25,13657.0,61.8516,61.8913,61.7524,61.7524,13657.0
2023-08-28 13:45:00,62.26,62.29,62.19,62.25,21857.0,61.7623,61.7921,61.6929,61.7524,21857.0
2023-08-28 13:50:00,62.24,62.24,61.99,62.01,53056.0,61.7425,61.7425,61.4945,61.5143,53056.0
2023-08-28 13:55:00,61.96,61.96,61.79,61.89,63798.0,61.4647,61.4647,61.2961,61.3953,63798.0
2023-08-28 14:00:00,61.88,61.96,61.87,61.94,33234.0,61.3854,61.4647,61.3755,61.4449,33234.0
2023-08-28 14:05:00,61.92,62.04,61.92,62.04,16910.0,61.4251,61.5441,61.4251,61.5441,16910.0
2023-08-28 14:10:00,62.02,62.03,61.9,61.93,11199.0,61.5243,61.5342,61.4052,61.435,11199.0
2023-08-28 14:15:00,61.98,62.0,61.89,61.9,8281.0,61.4846,61.5044,61.3953,61.4052,8281.0
2023-08-28 14:20:00,61.89,61.96,61.89,61.95,6807.0,61.3953,61.4647,61.3953,61.4548,6807.0
2023-08-28 14:25:00,61.97,62.03,61.9,62.0,6136.0,61.4747,61.5342,61.4052,61.5044,6136.0
2023-08-28 14:30:00,62.0,62.0,61.9,61.96,5298.0,61.5044,61.5044,61.4052,61.4647,5298.0
2023-08-28 14:35:00,61.98,62.18,61.98,62.03,33605.0,61.4846,61.683,61.4846,61.5342,33605.0
2023-08-28 14:40:00,62.06,62.17,62.06,62.12,26904.0,61.5639,61.6731,61.5639,61.6235,26904.0
2023-08-28 14:45:00,62.11,62.16,62.06,62.14,24407.0,61.6135,61.6631,61.5639,61.6433,24407.0
2023-08-28 14:50:00,62.15,62.22,62.12,62.22,33486.0,61.6532,61.7227,61.6235,61.7227,33486.0
2023-08-28 14:55:00,62.24,62.25,62.13,62.21,28338.0,61.7425,61.7524,61.6334,61.7127,28338.0
2023-08-28 15:00:00,62.23,62.3,62.17,62.27,20997.0,61.7326,61.802,61.6731,61.7723,20997.0
2023-08-28 15:05:00,62.27,62.37,62.22,62.37,14578.0,61.7723,61.8715,61.7227,61.8715,14578.0
2023-08-28 15:10:00,62.36,62.37,62.24,62.27,27040.0,61.8615,61.8715,61.7425,61.7723,27040.0
2023-08-28 15:15:00,62.25,62.26,62.19,62.23,14274.0,61.7524,61.7623,61.6929,61.7326,14274.0
2023-08-28 15:20:00,62.24,62.24,62.06,62.12,51229.0,61.7425,61.7425,61.5639,61.6235,51229.0
2023-08-28 15:25:00,62.09,62.23,62.08,62.2,17679.0,61.5937,61.7326,61.5838,61.7028,17679.0
2023-08-28 15:30:00,62.18,62.28,62.14,62.27,25545.0,61.683,61.7822,61.6433,61.7723,25545.0
2023-08-28 15:35:00,62.26,62.35,62.25,62.28,28596.0,61.7623,61.8516,61.7524,61.7822,28596.0
2023-08-28 15:40:00,62.28,62.41,62.26,62.41,15044.0,61.7822,61.9111,61.7623,61.9111,15044.0
2023-08-28 15:45:00,62.4,62.71,62.4,62.48,88573.0,61.9012,62.2088,61.9012,61.9806,88573.0
2023-08-28 15:50:00,62.48,62.5,62.4,62.46,44030.0,61.9806,62.0004,61.9012,61.9607,44030.0
2023-08-28 15:55:00,62.44,62.61,62.42,62.54,66373.0,61.9409,62.1096,61.9211,62.0401,66373.0
2023-08-29 09:30:00,62.45,62.74,62.36,62.74,107951.0,61.9508,62.2385,61.8615,62.2385,107951.0
2023-08-29 09:35:00,62.75,62.79,62.54,62.56,43516.0,62.2484,62.2881,62.0401,62.0599,43516.0
2023-08-29 09:40:00,62.56,62.91,62.53,62.86,85698.0,62.0599,62.4072,62.0302,62.3576,85698.0
2023-08-29 09:45:00,62.87,63.18,62.87,63.17,68301.0,62.3675,62.675,62.3675,62.6651,68301.0
2023-08-29 09:50:00,63.18,63.25,63.06,63.13,45682.0,62.675,62.7444,62.556,62.6254,45682.0
2023-08-29 09:55:00,63.13,63.18,63.01,63.09,25911.0,62.6254,62.675,62.5064,62.5857,25911.0
2023-08-29 10:00:00,63.17,63.7,63.17,63.7,263427.0,62.6651,63.1908,62.6651,63.1908,263427.0
2023-08-29 10:05:00,63.72,63.81,63.68,63.71,84549.0,63.2107,63.3,63.171,63.2008,84549.0
2023-08-29 10:10:00,63.71,63.87,63.62,63.81,80500.0,63.2008,63.3595,63.1115,63.3,80500.0
2023-08-29 10:15:00,63.81,64.07,63.8,64.0,102371.0,63.3,63.5579,63.29,63.4884,102371.0
2023-08-29 10:20:00,64.02,64.17,63.97,64.14,62685.0,63.5083,63.6571,63.4587,63.6273,62685.0
2023-08-29 10:25:00,64.14,64.26,64.04,64.22,44306.0,63.6273,63.7464,63.5281,63.7067,44306.0
2023-08-29 10:30:00,64.21,64.43,64.21,64.42,77887.0,63.6968,63.915,63.6968,63.9051,77887.0
2023-08-29 10:35:00,64.44,64.51,64.26,64.27,138412.0,63.9249,63.9944,63.7464,63.7563,138412.0
2023-08-29 10:40:00,64.28,64.37,64.22,64.33,56931.0,63.7662,63.8555,63.7067,63.8158,56931.0
2023-08-29 10:45:00,64.32,64.39,64.23,64.38,63711.0,63.8059,63.8753,63.7166,63.8654,63711.0
2023-08-29 10:50:00,64.36,64.49,64.3,64.3,45218.0,63.8456,63.9745,63.786,63.786,45218.0
2023-08-29 10:55:00,64.28,64.32,64.19,64.29,25444.0,63.7662,63.8059,63.6769,63.7761,25444.0
2023-08-29 11:00:00,64.31,64.41,64.3,64.36,20005.0,63.796,63.8952,63.786,63.8456,20005.0
2023-08-29 11:05:00,64.34,64.5,64.29,64.39,36100.0,63.8257,63.9844,63.7761,63.8753,36100.0
2023-08-29 11:10:00,64.42,64.61,64.42,64.59,34201.0,63.9051,64.0936,63.9051,64.0737,34201.0
2023-08-29 11:15:00,64.59,64.65,64.51,64.65,85787.0,64.0737,64.1332,63.9944,64.1332,85787.0
2023-08-29 11:20:00,64.66,64.71,64.56,64.7,29087.0,64.1432,64.1928,64.044,64.1828,29087.0
2023-08-29 11:25:00,64.69,64.73,64.62,64.65,27003.0,64.1729,64.2126,64.1035,64.1332,27003.0
2023-08-29 11:30:00,64.64,64.8,64.64,64.79,27433.0,64.1233,64.282,64.1233,64.2721,27433.0
2023-08-29 11:35:00,64.8,64.93,64.8,64.91,47358.0,64.282,64.411,64.282,64.3912,47358.0
2023-08-29 11:40:00,64.93,65.0,64.91,64.97,18402.0,64.411,64.4804,64.3912,64.4507,18402.0
2023-08-29 11:45:00,64.98,64.98,64.85,64.89,49934.0,64.4606,64.4606,64.3316,64.3713,49934.0
2023-08-29 11:50:00,64.88,64.96,64.86,64.93,10450.0,64.3614,64.4408,64.3416,64.411,10450.0
2023-08-29 11:55:00,64.93,64.93,64.81,64.84,15260.0,64.411,64.411,64.292,64.3217,15260.0
2023-08-29 12:00:00,64.85,64.88,64.79,64.81,18706.0,64.3316,64.3614,64.2721,64.292,18706.0
2023-08-29 12:05:00,64.82,64.89,64.75,64.87,27644.0,64.3019,64.3713,64.2324,64.3515,27644.0
2023-08-29 12:10:00,64.87,64.9,64.8,64.8,9062.0,64.3515,64.3812,64.282,64.282,9062.0
2023-08-29 12:15:00,64.81,64.85,64.73,64.83,12964.0,64.292,64.3316,64.2126,64.3118,12964.0
2023-08-29 12:20:00,64.83,64.92,64.83,64.92,22054.0,64.3118,64.4011,64.3118,64.4011,22054.0
2023-08-29 12:25:00,64.94,65.03,64.93,64.98,38172.0,64.4209,64.5102,64.411,64.4606,38172.0
2023-08-29 12:30:00,65.0,65.01,64.91,65.01,17774.0,64.4804,64.4904,64.3912,64.4904,17774.0
2023-08-29 12:35:00,65.0,65.0,64.84,64.89,25242.0,64.4804,64.4804,64.3217,64.3713,25242.0
2023-08-29 12:40:00,64.89,64.93,64.87,64.93,11118.0,64.3713,64.411,64.3515,64.411,11118.0
2023-08-29 12:45:00,64.9,64.91,64.81,64.81,6164.0,64.3812,64.3912,64.292,64.292,6164.0
2023-08-29 12:50:00,64.82,64.89,64.75,64.87,16171.0,64.3019,64.3713,64.2324,64.3515,16171.0
2023-08-29 12:55:00,64.88,64.95,64.86,64.93,20517.0,64.3614,64.4308,64.3416,64.411,20517.0
2023-08-29 13:00:00,64.93,64.96,64.85,64.96,22585.0,64.411,64.4408,64.3316,64.4408,22585.0
2023-08-29 13:05:00,64.98,65.01,64.95,64.99,9893.0,64.4606,64.4904,64.4308,64.4705,9893.0
2023-08-29 13:10:00,64.94,64.96,64.88,64.96,10518.0,64.4209,64.4408,64.3614,64.4408,10518.0
2023-08-29 13:15:00,64.94,64.94,64.87,64.89,8215.0,64.4209,64.4209,64.3515,64.3713,8215.0
2023-08-29 13:20:00,64.87,64.97,64.84,64.96,8283.0,64.3515,64.4507,64.3217,64.4408,8283.0
2023-08-29 13:25:00,64.99,65.0,64.9,64.9,12697.0,64.4705,64.4804,64.3812,64.3812,12697.0
2023-08-29 13:30:00,64.93,64.99,64.93,64.99,6244.0,64.411,64.4705,64.411,64.4705,6244.0
2023-08-29 13:35:00,65.0,65.11,65.0,65.05,64539.0,64.4804,64.5896,64.4804,64.53,64539.0
2023-08-29 13:40:00,65.05,65.07,64.98,65.01,13556.0,64.53,64.5499,64.4606,64.4904,13556.0
2023-08-29 13:45:00,65.0,65.02,64.97,65.02,10994.0,64.4804,64.5003,64.4507,64.5003,10994.0
2023-08-29 13:50:00,65.01,65.04,64.85,64.89,72743.0,64.4904,64.5201,64.3316,64.3713,72743.0
2023-08-29 13:55:00,64.9,64.92,64.76,64.88,47425.0,64.3812,64.4011,64.2424,64.3614,47425.0
2023-08-29 14:00:00,64.87,64.94,64.87,64.92,10176.0,64.3515,64.4209,64.3515,64.4011,10176.0
2023-08-29 14:05:00,64.92,65.01,64.91,65.01,13518.0,64.4011,64.4904,64.3912,64.4904,13518.0
2023-08-29 14:10:00,65.02,65.09,64.96,64.99,29601.0,64.5003,64.5697,64.4408,64.4705,29601.0
2023-08-29 14:15:00,64.97,65.03,64.96,65.01,8808.0,64.4507,64.5102,64.4408,64.4904,8808.0
2023-08-29 14:20:00,65.03,65.1,64.99,65.01,22448.0,64.5102,64.5796,64.4705,64.4904,22448.0
2023-08-29 14:25:00,65.03,65.13,65.0,65.08,45842.0,64.5102,64.6094,64.4804,64.5598,45842.0
2023-08-29 14:30:00,65.06,65.12,65.06,65.12,14750.0,64.54,64.5995,64.54,64.5995,14750.0
2023-08-29 14:35:00,65.13,65.21,65.05,65.07,65623.0,64.6094,64.6888,64.53,64.5499,65623.0
2023-08-29 14:40:00,65.06,65.17,65.06,65.16,23029.0,64.54,64.6491,64.54,64.6392,23029.0
2023-08-29 14:45:00,65.16,65.21,65.11,65.12,38676.0,64.6392,64.6888,64.5896,64.5995,38676.0
2023-08-29 14:50:00,65.12,65.19,65.08,65.14,53497.0,64.5995,64.6689,64.5598,64.6193,53497.0
2023-08-29 14:55:00,65.13,65.19,65.07,65.14,37739.0,64.6094,64.6689,64.5499,64.6193,37739.0
2023-08-29 15:00:00,65.14,65.15,64.99,65.14,85284.0,64.6193,64.6292,64.4705,64.6193,85284.0
2023-08-29 15:05:00,65.14,65.19,65.1,65.16,52504.0,64.6193,64.6689,64.5796,64.6392,52504.0
2023-08-29 15:10:00,65.17,65.25,65.13,65.24,18039.0,64.6491,64.7284,64.6094,64.7185,18039.0
2023-08-29 15:15:00,65.23,65.34,65.2,65.32,109009.0,64.7086,64.8177,64.6788,64.7979,109009.0
2023-08-29 15:20:00,65.32,65.32,65.24,65.29,24884.0,64.7979,64.7979,64.7185,64.7681,24884.0
2023-08-29 15:25:00,65.3,65.34,65.29,65.33,23486.0,64.778,64.8177,64.7681,64.8078,23486.0
2023-08-29 15:30:00,65.33,65.34,65.22,65.22,27312.0,64.8078,64.8177,64.6987,64.6987,27312.0
2023-08-29 15:35:00,65.21,65.28,65.21,65.24,63216.0,64.6888,64.7582,64.6888,64.7185,63216.0
2023-08-29 15:40:00,65.25,65.37,65.24,65.35,160506.0,64.7284,64.8475,64.7185,64.8276,160506.0
2023-08-29 15:45:00,65.34,65.36,65.18,65.23,149578.0,64.8177,64.8376,64.659,64.7086,149578.0
2023-08-29 15:50:00,65.23,65.26,65.14,65.17,104684.0,64.7086,64.7384,64.6193,64.6491,104684.0
2023-08-29 15:55:00,65.17,65.29,65.15,65.21,149473.0,64.6491,64.7681,64.6292,64.6888,149473.0
2023-08-30 09:30:00,65.29,65.51,65.24,65.46,247877.0,64.7681,64.9864,64.7185,64.9368,247877.0
2023-08-30 09:35:00,65.48,65.53,65.02,65.34,127082.0,64.9566,65.0062,64.5003,64.8177,127082.0
2023-08-30 09:40:00,65.33,65.39,65.1,65.23,56152.0,64.8078,64.8673,64.5796,64.7086,56152.0
2023-08-30 09:45:00,65.22,65.34,65.11,65.24,40914.0,64.6987,64.8177,64.5896,64.7185,40914.0
2023-08-30 09:50:00,65.24,65.67,65.24,65.66,92479.0,64.7185,65.1451,64.7185,65.1352,92479.0
2023-08-30 09:55:00,65.69,65.77,65.57,65.68,129429.0,65.1649,65.2443,65.0459,65.155,129429.0
2023-08-30 10:00:00,65.67,65.85,65.65,65.75,114896.0,65.1451,65.3237,65.1253,65.2245,114896.0
2023-08-30 10:05:00,65.75,65.87,65.74,65.78,41792.0,65.2245,65.3435,65.2145,65.2542,41792.0
2023-08-30 10:10:00,65.8,66.03,65.8,66.02,35832.0,65.2741,65.5022,65.2741,65.4923,35832.0
2023-08-30 10:15:00,66.02,66.03,65.59,65.59,41141.0,65.4923,65.5022,65.0657,65.0657,41141.0
2023-08-30 10:20:00,65.59,65.6,65.21,65.24,52438.0,65.0657,65.0757,64.6888,64.7185,52438.0
2023-08-30 10:25:00,65.23,65.24,64.92,65.16,140820.0,64.7086,64.7185,64.4011,64.6392,140820.0
2023-08-30 10:30:00,65.18,65.52,65.16,65.51,71559.0,64.659,64.9963,64.6392,64.9864,71559.0
2023-08-30 10:35:00,65.52,65.59,65.37,65.56,47241.0,64.9963,65.0657,64.8475,65.036,47241.0
2023-08-30 10:40:00,65.55,65.62,65.42,65.52,29301.0,65.0261,65.0955,64.8971,64.9963,29301.0
2023-08-30 10:45:00,65.52,65.56,65.4,65.42,33563.0,64.9963,65.036,64.8772,64.8971,33563.0
2023-08-30 10:50:00,65.42,65.6,65.36,65.6,15156.0,64.8971,65.0757,64.8376,65.0757,15156.0
2023-08-30 10:55:00,65.59,65.79,65.55,65.75,33937.0,65.0657,65.2641,65.0261,65.2245,33937.0
2023-08-30 11:00:00,65.75,65.76,65.42,65.48,39570.0,65.2245,65.2344,64.8971,64.9566,39570.0
2023-08-30 11:05:00,65.52,65.72,65.52,65.64,22584.0,64.9963,65.1947,64.9963,65.1153,22584.0
2023-08-30 11:10:00,65.69,65.74,65.62,65.67,19364.0,65.1649,65.2145,65.0955,65.1451,19364.0
2023-08-30 11:15:00,65.63,65.77,65.61,65.75,27017.0,65.1054,65.2443,65.0856,65.2245,27017.0
2023-08-30 11:20:00,65.76,65.78,65.65,65.66,22131.0,65.2344,65.2542,65.1253,65.1352,22131.0
2023-08-30 11:25:00,65.67,65.68,65.54,65.67,34067.0,65.1451,65.155,65.0161,65.1451,34067.0
2023-08-30 11:30:00,65.66,65.73,65.63,65.71,20190.0,65.1352,65.2046,65.1054,65.1848,20190.0
2023-08-30 11:35:00,65.73,65.95,65.71,65.87,27611.0,65.2046,65.4229,65.1848,65.3435,27611.0
2023-08-30 11:40:00,65.89,65.94,65.87,65.88,11208.0,65.3633,65.4129,65.3435,65.3534,11208.0
2023-08-30 11:45:00,65.88,65.9,65.84,65.85,10191.0,65.3534,65.3733,65.3137,65.3237,10191.0
2023-08-30 11:50:00,65.86,65.86,65.73,65.8,31190.0,65.3336,65.3336,65.2046,65.2741,31190.0
2023-08-30 11:55:00,65.8,65.94,65.78,65.94,11082.0,65.2741,65.4129,65.2542,65.4129,11082.0
2023-08-30 12:00:00,65.92,65.97,65.87,65.91,28618.0,65.3931,65.4427,65.3435,65.3832,28618.0
2023-08-30 12:05:00,65.94,66.03,65.92,66.03,26685.0,65.4129,65.5022,65.3931,65.5022,26685.0
2023-08-30 12:10:00,66.01,66.01,65.91,65.97,19194.0,65.4824,65.4824,65.3832,65.4427,19194.0
2023-08-30 12:15:00,65.96,66.11,65.94,66.07,38676.0,65.4328,65.5816,65.4129,65.5419,38676.0
2023-08-30 12:20:00,66.08,66.11,66.01,66.03,10682.0,65.5518,65.5816,65.4824,65.5022,10682.0
2023-08-30 12:25:00,66.02,66.06,66.01,66.03,12106.0,65.4923,65.532,65.4824,65.5022,12106.0
2023-08-30 12:30:00,66.04,66.16,66.04,66.11,22970.0,65.5121,65.6312,65.5121,65.5816,22970.0
2023-08-30 12:35:00,66.13,66.14,65.9,65.97,16264.0,65.6014,65.6113,65.3733,65.4427,16264.0
2023-08-30 12:40:00,65.99,66.11,65.99,66.1,7220.0,65.4625,65.5816,65.4625,65.5717,7220.0
2023-08-30 12:45:00,66.11,66.16,66.03,66.08,18725.0,65.5816,65.6312,65.5022,65.5518,18725.0
2023-08-30 12:50:00,66.06,66.07,65.93,65.94,9564.0,65.532,65.5419,65.403,65.4129,9564.0
2023-08-30 12:55:00,65.93,66.05,65.92,66.04,15461.0,65.403,65.5221,65.3931,65.5121,15461.0
2023-08-30 13:00:00,66.04,66.05,65.96,66.03,16359.0,65.5121,65.5221,65.4328,65.5022,16359.0
2023-08-30 13:05:00,66.0,66.02,65.96,65.97,15851.0,65.4725,65.4923,65.4328,65.4427,15851.0
2023-08-30 13:10:00,65.98,66.08,65.98,66.04,49654.0,65.4526,65.5518,65.4526,65.5121,49654.0
2023-08-30 13:15:00,66.03,66.05,65.94,66.02,26083.0,65.5022,65.5221,65.4129,65.4923,26083.0
2023-08-30 13:20:00,66.01,66.05,65.97,65.98,15306.0,65.4824,65.5221,65.4427,65.4526,15306.0
2023-08-30 13:25:00,65.97,66.04,65.91,65.94,9533.0,65.4427,65.5121,65.3832,65.4129,9533.0
2023-08-30 13:30:00,65.94,66.08,65.93,66.08,13042.0,65.4129,65.5518,65.403,65.5518,13042.0
2023-08-30 13:35:00,66.06,66.1,66.02,66.07,7973.0,65.532,65.5717,65.4923,65.5419,7973.0
2023-08-30 13:40:00,66.06,66.07,66.01,66.03,11624.0,65.532,65.5419,65.4824,65.5022,11624.0
2023-08-30 13:45:00,66.03,66.06,65.94,65.98,34876.0,65.5022,65.532,65.4129,65.4526,34876.0
2023-08-30 13:50:00,65.98,65.98,65.77,65.79,21116.0,65.4526,65.4526,65.2443,65.2641,21116.0
2023-08-30 13:55:00,65.8,65.83,65.68,65.83,13694.0,65.2741,65.3038,65.155,65.3038,13694.0
2023-08-30 14:00:00,65.82,65.85,65.7,65.76,41689.0,65.2939,65.3237,65.1749,65.2344,41689.0
2023-08-30 14:05:00,65.77,65.77,65.6,65.63,78704.0,65.2443,65.2443,65.0757,65.1054,78704.0
2023-08-30 14:10:00,65.64,65.78,65.56,65.77,33863.0,65.1153,65.2542,65.036,65.2443,33863.0
2023-08-30 14:15:00,65.77,65.82,65.64,65.74,61623.0,65.2443,65.2939,65.1153,65.2145,61623.0
2023-08-30 14:20:00,65.77,65.8,65.68,65.71,13367.0,65.2443,65.2741,65.155,65.1848,13367.0
2023-08-30 14:25:00,65.7,65.71,65.56,65.6,27191.0,65.1749,65.1848,65.036,65.0757,27191.0
2023-08-30 14:30:00,65.6,65.76,65.6,65.75,23299.0,65.0757,65.2344,65.0757,65.2245,23299.0
2023-08-30 14:35:00,65.77,65.88,65.74,65.84,29483.0,65.2443,65.3534,65.2145,65.3137,29483.0
2023-08-30 14:40:00,65.85,66.02,65.85,66.01,36832.0,65.3237,65.4923,65.3237,65.4824,36832.0
2023-08-30 14:45:00,66.01,66.07,65.93,65.94,30668.0,65.4824,65.5419,65.403,65.4129,30668.0
2023-08-30 14:50:00,65.95,66.03,65.95,65.98,18236.0,65.4229,65.5022,65.4229,65.4526,18236.0
2023-08-30 14:55:00,65.97,66.04,65.97,66.03,16172.0,65.4427,65.5121,65.4427,65.5022,16172.0
2023-08-30 15:00:00,66.05,66.12,66.01,66.11,13714.0,65.5221,65.5915,65.4824,65.5816,13714.0
2023-08-30 15:05:00,66.1,66.12,66.02,66.02,26805.0,65.5717,65.5915,65.4923,65.4923,26805.0
2023-08-30 15:10:00,66.03,66.1,65.99,66.04,24941.0,65.5022,65.5717,65.4625,65.5121,24941.0
2023-08-30 15:15:00,66.05,66.05,65.96,65.99,22163.0,65.5221,65.5221,65.4328,65.4625,22163.0
2023-08-30 15:20:00,66.01,66.02,65.88,65.97,11250.0,65.4824,65.4923,65.3534,65.4427,11250.0
2023-08-30 15:25:00,65.95,65.97,65.89,65.92,11730.0,65.4229,65.4427,65.3633,65.3931,11730.0
2023-08-30 15:30:00,65.92,65.96,65.85,65.92,13094.0,65.3931,65.4328,65.3237,65.3931,13094.0
2023-08-30 15:35:00,65.93,66.03,65.92,65.96,29247.0,65.403,65.5022,65.3931,65.4328,29247.0
2023-08-30 15:40:00,65.95,65.98,65.87,65.91,29630.0,65.4229,65.4526,65.3435,65.3832,29630.0
2023-08-30 15:45:00,65.89,66.03,65.89,65.91,35626.0,65.3633,65.5022,65.3633,65.3832,35626.0
2023-08-30 15:50:00,65.91,65.94,65.8,65.83,108280.0,65.3832,65.4129,65.2741,65.3038,108280.0
2023-08-30 15:55:00,65.83,66.01,65.82,65.98,205154.0,65.3038,65.4824,65.2939,65.4526,205154.0
2023-08-31 09:30:00,65.94,66.45,65.92,66.14,152049.0,65.4129,65.9189,65.3931,65.6113,152049.0
2023-08-31 09:35:00,66.14,66.43,66.13,66.39,56334.0,65.6113,65.899,65.6014,65.8593,56334.0
2023-08-31 09:40:00,66.38,66.44,66.15,66.25,58348.0,65.8494,65.9089,65.6213,65.7205,58348.0
2023-08-31 09:45:00,66.28,66.54,66.1,66.25,104052.0,65.7502,66.0081,65.5717,65.7205,104052.0
2023-08-31 09:50:00,66.29,66.51,66.15,66.41,57429.0,65.7601,65.9784,65.6213,65.8792,57429.0
2023-08-31 09:55:00,66.41,66.58,66.36,66.57,33918.0,65.8792,66.0478,65.8296,66.0379,33918.0
2023-08-31 10:00:00,66.58,66.64,66.47,66.5,29375.0,66.0478,66.1073,65.9387,65.9685,29375.0
2023-08-31 10:05:00,66.49,66.54,66.34,66.51,31589.0,65.9585,66.0081,65.8097,65.9784,31589.0
2023-08-31 10:10:00,66.53,66.7,66.4,66.7,43439.0,65.9982,66.1669,65.8693,66.1669,43439.0
2023-08-31 10:15:00,66.67,66.74,66.62,66.73,33963.0,66.1371,66.2065,66.0875,66.1966,33963.0
2023-08-31 10:20:00,66.75,66.79,66.58,66.65,78608.0,66.2165,66.2561,66.0478,66.1173,78608.0
2023-08-31 10:25:00,66.64,66.8,66.6,66.8,44873.0,66.1073,66.2661,66.0677,66.2661,44873.0
2023-08-31 10:30:00,66.81,66.88,66.73,66.86,56751.0,66.276,66.3454,66.1966,66.3256,56751.0
2023-08-31 10:35:00,66.88,66.91,66.81,66.89,25585.0,66.3454,66.3752,66.276,66.3553,25585.0
2023-08-31 10:40:00,66.88,66.89,66.75,66.75,17516.0,66.3454,66.3553,66.2165,66.2165,17516.0
2023-08-31 10:45:00,66.75,66.77,66.66,66.66,20286.0,66.2165,66.2363,66.1272,66.1272,20286.0
2023-08-31 10:50:00,66.67,66.69,66.43,66.6,33955.0,66.1371,66.1569,65.899,66.0677,33955.0
2023-08-31 10:55:00,66.59,66.7,66.53,66.7,17218.0,66.0577,66.1669,65.9982,66.1669,17218.0
2023-08-31 11:00:00,66.7,66.7,66.55,66.65,18105.0,66.1669,66.1669,66.0181,66.1173,18105.0
2023-08-31 11:05:00,66.66,66.67,66.52,66.66,22033.0,66.1272,66.1371,65.9883,66.1272,22033.0
2023-08-31 11:10:00,66.68,66.77,66.62,66.69,33549.0,66.147,66.2363,66.0875,66.1569,33549.0
2023-08-31 11:15:00,66.67,66.7,66.6,66.63,10826.0,66.1371,66.1669,66.0677,66.0974,10826.0
2023-08-31 11:20:00,66.63,66.63,66.44,66.49,38621.0,66.0974,66.0974,65.9089,65.9585,38621.0
2023-08-31 11:25:00,66.47,66.6,66.36,66.58,32011.0,65.9387,66.0677,65.8296,66.0478,32011.0
2023-08-31 11:30:00,66.54,66.64,66.38,66.4,24426.0,66.0081,66.1073,65.8494,65.8693,24426.0
2023-08-31 11:35:00,66.37,66.53,66.35,66.51,12378.0,65.8395,65.9982,65.8197,65.9784,12378.0
2023-08-31 11:40:00,66.51,66.56,66.49,66.49,12947.0,65.9784,66.028,65.9585,65.9585,12947.0
2023-08-31 11:45:00,66.5,66.57,66.46,66.57,6773.0,65.9685,66.0379,65.9288,66.0379,6773.0
2023-08-31 11:50:00,66.54,66.62,66.5,66.58,5546.0,66.0081,66.0875,65.9685,66.0478,5546.0
2023-08-31 11:55:00,66.56,66.57,66.5,66.55,14095.0,66.028,66.0379,65.9685,66.0181,14095.0
2023-08-31 12:00:00,66.55,66.56,66.39,66.51,15446.0,66.0181,66.028,65.8593,65.9784,15446.0
2023-08-31 12:05:00,66.49,66.65,66.49,66.65,15945.0,65.9585,66.1173,65.9585,66.1173,15945.0
2023-08-31 12:10:00,66.67,66.7,66.52,66.6,11186.0,66.1371,66.1669,65.9883,66.0677,11186.0
2023-08-31 12:15:00,66.54,66.54,66.32,66.36,38123.0,66.0081,66.0081,65.7899,65.8296,38123.0
2023-08-31 12:20:00,66.36,66.42,66.16,66.2,44884.0,65.8296,65.8891,65.6312,65.6709,44884.0
2023-08-31 12:25:00,66.2,66.3,66.19,66.3,11190.0,65.6709,65.7701,65.6609,65.7701,11190.0
2023-08-31 12:30:00,66.29,66.35,66.25,66.26,13010.0,65.7601,65.8197,65.7205,65.7304,13010.0
2023-08-31 12:35:00,66.28,66.34,66.24,66.3,16874.0,65.7502,65.8097,65.7105,65.7701,16874.0
2023-08-31 12:40:00,66.32,66.35,66.17,66.2,13035.0,65.7899,65.8197,65.6411,65.6709,13035.0
2023-08-31 12:45:00,66.2,66.21,65.95,66.0,52040.0,65.6709,65.6808,65.4229,65.4725,52040.0
2023-08-31 12:50:00,65.99,66.14,65.99,66.12,32658.0,65.4625,65.6113,65.4625,65.5915,32658.0
2023-08-31 12:55:00,66.12,66.24,66.11,66.21,17626.0,65.5915,65.7105,65.5816,65.6808,17626.0
2023-08-31 13:00:00,66.23,66.26,66.18,66.25,10445.0,65.7006,65.7304,65.651,65.7205,10445.0
2023-08-31 13:05:00,66.26,66.37,66.26,66.36,20713.0,65.7304,65.8395,65.7304,65.8296,20713.0
2023-08-31 13:10:00,66.37,66.43,66.36,66.4,12891.0,65.8395,65.899,65.8296,65.8693,12891.0
2023-08-31 13:15:00,66.41,66.5,66.41,66.5,12000.0,65.8792,65.9685,65.8792,65.9685,12000.0
2023-08-31 13:20:00,66.5,66.57,66.44,66.54,24341.0,65.9685,66.0379,65.9089,66.0081,24341.0
2023-08-31 13:25:00,66.56,66.6,66.52,66.6,12054.0,66.028,66.0677,65.9883,66.0677,12054.0
2023-08-31 13:30:00,66.59,66.63,66.57,66.6,14853.0,66.0577,66.0974,66.0379,66.0677,14853.0
2023-08-31 13:35:00,66.59,66.61,66.51,66.54,16387.0,66.0577,66.0776,65.9784,66.0081,16387.0
2023-08-31 13:40:00,66.56,66.6,66.52,66.59,22668.0,66.028,66.0677,65.9883,66.0577,22668.0
2023-08-31 13:45:00,66.56,66.57,66.42,66.43,11081.0,66.028,66.0379,65.8891,65.899,11081.0
2023-08-31 13:50:00,66.44,66.46,66.35,66.37,19359.0,65.9089,65.9288,65.8197,65.8395,19359.0
2023-08-31 13:55:00,66.42,66.48,66.42,66.47,9659.0,65.8891,65.9486,65.8891,65.9387,9659.0
2023-08-31 14:00:00,66.5,66.6,66.49,66.59,17382.0,65.9685,66.0677,65.9585,66.0577,17382.0
2023-08-31 14:05:00,66.58,66.7,66.58,66.66,45142.0,66.0478,66.1669,66.0478,66.1272,45142.0
2023-08-31 14:10:00,66.64,66.69,66.64,66.66,15046.0,66.1073,66.1569,66.1073,66.1272,15046.0
2023-08-31 14:15:00,66.68,66.76,66.68,66.71,45106.0,66.147,66.2264,66.147,66.1768,45106.0
2023-08-31 14:20:00,66.72,66.79,66.68,66.79,24117.0,66.1867,66.2561,66.147,66.2561,24117.0
2023-08-31 14:25:00,66.79,66.81,66.71,66.72,25816.0,66.2561,66.276,66.1768,66.1867,25816.0
2023-08-31 14:30:00,66.72,66.72,66.65,66.67,18645.0,66.1867,66.1867,66.1173,66.1371,18645.0
2023-08-31 14:35:00,66.65,66.65,66.56,66.58,16430.0,66.1173,66.1173,66.028,66.0478,16430.0
2023-08-31 14:40:00,66.58,66.61,66.44,66.47,17233.0,66.0478,66.0776,65.9089,65.9387,17233.0
2023-08-31 14:45:00,66.47,66.53,66.44,66.52,15926.0,65.9387,65.9982,65.9089,65.9883,15926.0
2023-08-31 14:50:00,66.5,66.51,66.44,66.49,9937.0,65.9685,65.9784,65.9089,65.9585,9937.0
2023-08-31 14:55:00,66.43,66.46,66.42,66.46,4611.0,65.899,65.9288,65.8891,65.9288,4611.0
2023-08-31 15:00:00,66.46,66.58,66.45,66.53,29551.0,65.9288,66.0478,65.9189,65.9982,29551.0
2023-08-31 15:05:00,66.5,66.62,66.5,66.61,11045.0,65.9685,66.0875,65.9685,66.0776,11045.0
2023-08-31 15:10:00,66.61,66.66,66.61,66.61,4155.0,66.0776,66.1272,66.0776,66.0776,4155.0
2023-08-31 15:15:00,66.63,66.66,66.59,66.64,8717.0,66.0974,66.1272,66.0577,66.1073,8717.0
2023-08-31 15:20:00,66.62,66.68,66.56,66.58,14948.0,66.0875,66.147,66.028,66.0478,14948.0
2023-08-31 15:25:00,66.56,66.63,66.55,66.61,14241.0,66.028,66.0974,66.0181,66.0776,14241.0
2023-08-31 15:30:00,66.6,66.69,66.6,66.64,9316.0,66.0677,66.1569,66.0677,66.1073,9316.0
2023-08-31 15:35:00,66.63,66.65,66.57,66.64,16864.0,66.0974,66.1173,66.0379,66.1073,16864.0
2023-08-31 15:40:00,66.64,66.74,66.63,66.73,16152.0,66.1073,66.2065,66.0974,66.1966,16152.0
2023-08-31 15:45:00,66.72,66.78,66.66,66.66,15866.0,66.1867,66.2462,66.1272,66.1272,15866.0
2023-08-31 15:50:00,66.66,66.7,66.46,66.5,40030.0,66.1272,66.1669,65.9288,65.9685,40030.0
2023-08-31 15:55:00,66.49,66.49,66.25,66.25,123814.0,65.9585,65.9585,65.7205,65.7205,123814.0
2023-09-01 09:30:00,67.14,67.29,66.96,67.01,261087.0,66.6033,66.7521,66.4248,66.4744,261087.0
2023-09-01 09:35:00,67.01,67.01,66.47,66.47,161146.0,66.4744,66.4744,65.9387,65.9387,161146.0
2023-09-01 09:40:00,66.48,66.59,66.3,66.48,117915.0,65.9486,66.0577,65.7701,65.9486,117915.0
2023-09-01 09:45:00,66.46,66.46,66.01,66.19,128043.0,65.9288,65.9288,65.4824,65.6609,128043.0
2023-09-01 09:50:00,66.14,66.24,66.05,66.18,89507.0,65.6113,65.7105,65.5221,65.651,89507.0
2023-09-01 09:55:00,66.2,66.52,66.16,66.52,89767.0,65.6709,65.9883,65.6312,65.9883,89767.0
2023-09-01 10:00:00,66.46,66.55,66.06,66.55,157996.0,65.9288,66.0181,65.532,66.0181,157996.0
2023-09-01 10:05:00,66.55,66.65,66.29,66.59,60993.0,66.0181,66.1173,65.7601,66.0577,60993.0
2023-09-01 10:10:00,66.55,66.78,66.55,66.66,49258.0,66.0181,66.2462,66.0181,66.1272,49258.0
2023-09-01 10:15:00,66.7,66.78,66.59,66.77,34588.0,66.1669,66.2462,66.0577,66.2363,34588.0
2023-09-01 10:20:00,66.78,66.78,66.54,66.62,47619.0,66.2462,66.2462,66.0081,66.0875,47619.0
2023-09-01 10:25:00,66.62,66.72,66.47,66.72,23773.0,66.0875,66.1867,65.9387,66.1867,23773.0
2023-09-01 10:30:00,66.72,66.72,66.28,66.28,50779.0,66.1867,66.1867,65.7502,65.7502,50779.0
2023-09-01 10:35:00,66.26,66.55,66.25,66.42,23571.0,65.7304,66.0181,65.7205,65.8891,23571.0
2023-09-01 10:40:00,66.39,66.42,66.3,66.39,42876.0,65.8593,65.8891,65.7701,65.8593,42876.0
2023-09-01 10:45:00,66.38,66.39,66.07,66.12,46072.0,65.8494,65.8593,65.5419,65.5915,46072.0
2023-09-01 10:50:00,66.11,66.24,66.07,66.08,34998.0,65.5816,65.7105,65.5419,65.5518,34998.0
2023-09-01 10:55:00,66.05,66.11,65.86,65.96,107900.0,65.5221,65.5816,65.3336,65.4328,107900.0
2023-09-01 11:00:00,65.94,66.07,65.94,66.04,29075.0,65.4129,65.5419,65.4129,65.5121,29075.0
2023-09-01 11:05:00,66.01,66.04,65.91,65.94,11053.0,65.4824,65.5121,65.3832,65.4129,11053.0
2023-09-01 11:10:00,65.97,66.05,65.9,65.97,13701.0,65.4427,65.5221,65.3733,65.4427,13701.0
2023-09-01 11:15:00,65.96,66.18,65.95,66.17,21314.0,65.4328,65.651,65.4229,65.6411,21314.0
2023-09-01 11:20:00,66.17,66.19,66.12,66.19,23918.0,65.6411,65.6609,65.5915,65.6609,23918.0
2023-09-01 11:25:00,66.19,66.23,66.0,66.07,24660.0,65.6609,65.7006,65.4725,65.5419,24660.0
2023-09-01 11:30:00,66.09,66.14,65.95,66.06,45755.0,65.5617,65.6113,65.4229,65.532,45755.0
2023-09-01 11:35:00,66.09,66.11,65.98,66.01,11123.0,65.5617,65.5816,65.4526,65.4824,11123.0
2023-09-01 11:40:00,66.01,66.04,65.94,65.95,12391.0,65.4824,65.5121,65.4129,65.4229,12391.0
2023-09-01 11:45:00,65.96,65.97,65.68,65.7,58111.0,65.4328,65.4427,65.155,65.1749,58111.0
2023-09-01 11:50:00,65.72,65.75,65.64,65.75,30248.0,65.1947,65.2245,65.1153,65.2245,30248.0
2023-09-01 11:55:00,65.75,65.78,65.69,65.7,13330.0,65.2245,65.2542,65.1649,65.1749,13330.0
2023-09-01 12:00:00,65.69,65.74,65.62,65.66,22530.0,65.1649,65.2145,65.0955,65.1352,22530.0
2023-09-01 12:05:00,65.66,65.84,65.65,65.79,55005.0,65.1352,65.3137,65.1253,65.2641,55005.0
2023-09-01 12:10:00,65.81,65.86,65.79,65.85,5151.0,65.284,65.3336,65.2641,65.3237,5151.0
2023-09-01 12:15:00,65.83,65.88,65.78,65.88,4075.0,65.3038,65.3534,65.2542,65.3534,4075.0
2023-09-01 12:20:00,65.89,66.01,65.88,65.99,18167.0,65.3633,65.4824,65.3534,65.4625,18167.0
2023-09-01 12:25:00,66.01,66.08,66.0,66.0,13265.0,65.4824,65.5518,65.4725,65.4725,13265.0
2023-09-01 12:30:00,66.01,66.1,66.01,66.01,20757.0,65.4824,65.5717,65.4824,65.4824,20757.0
2023-09-01 12:35:00,66.02,66.02,65.9,65.91,17686.0,65.4923,65.4923,65.3733,65.3832,17686.0
2023-09-01 12:40:00,65.91,65.94,65.83,65.88,21734.0,65.3832,65.4129,65.3038,65.3534,21734.0
2023-09-01 12:45:00,65.88,65.98,65.84,65.98,8398.0,65.3534,65.4526,65.3137,65.4526,8398.0
2023-09-01 12:50:00,65.99,66.2,65.99,66.14,21089.0,65.4625,65.6709,65.4625,65.6113,21089.0
2023-09-01 12:55:00,66.14,66.17,66.13,66.15,12020.0,65.6113,65.6411,65.6014,65.6213,12020.0
2023-09-01 13:00:00,66.16,66.19,66.05,66.07,14232.0,65.6312,65.6609,65.5221,65.5419,14232.0
2023-09-01 13:05:00,66.06,66.1,66.01,66.02,2658.0,65.532,65.5717,65.4824,65.4923,2658.0
2023-09-01 13:10:00,66.01,66.07,66.01,66.05,2566.0,65.4824,65.5419,65.4824,65.5221,2566.0
2023-09-01 13:15:00,66.04,66.09,66.02,66.07,10075.0,65.5121,65.5617,65.4923,65.5419,10075.0
2023-09-01 13:20:00,66.06,66.14,66.01,66.02,5891.0,65.532,65.6113,65.4824,65.4923,5891.0
2023-09-01 13:25:00,66.0,66.0,65.93,65.95,11883.0,65.4725,65.4725,65.403,65.4229,11883.0
2023-09-01 13:30:00,65.93,66.05,65.92,65.98,18104.0,65.403,65.5221,65.3931,65.4526,18104.0
2023-09-01 13:35:00,65.98,66.05,65.98,66.0,9938.0,65.4526,65.5221,65.4526,65.4725,9938.0
2023-09-01 13:40:00,65.98,65.99,65.87,65.89,13695.0,65.4526,65.4625,65.3435,65.3633,13695.0
2023-09-01 13:45:00,65.86,65.92,65.82,65.9,19103.0,65.3336,65.3931,65.2939,65.3733,19103.0
2023-09-01 13:50:00,65.89,65.98,65.86,65.95,19786.0,65.3633,65.4526,65.3336,65.4229,19786.0
2023-09-01 13:55:00,65.95,66.06,65.95,66.03,14841.0,65.4229,65.532,65.4229,65.5022,14841.0
2023-09-01 14:00:00,66.04,66.07,65.99,66.06,4989.0,65.5121,65.5419,65.4625,65.532,4989.0
2023-09-01 14:05:00,66.06,66.08,66.02,66.08,8005.0,65.532,65.5518,65.4923,65.5518,8005.0
2023-09-01 14:10:00,66.07,66.07,66.0,66.02,4274.0,65.5419,65.5419,65.4725,65.4923,4274.0
2023-09-01 14:15:00,66.0,66.0,65.93,65.93,4100.0,65.4725,65.4725,65.403,65.403,4100.0
2023-09-01 14:20:00,65.92,65.95,65.83,65.83,8733.0,65.3931,65.4229,65.3038,65.3038,8733.0
2023-09-01 14:25:00,65.82,65.85,65.7,65.77,18966.0,65.2939,65.3237,65.1749,65.2443,18966.0
2023-09-01 14:30:00,65.75,65.79,65.68,65.74,7228.0,65.2245,65.2641,65.155,65.2145,7228.0
2023-09-01 14:35:00,65.72,65.73,65.67,65.7,15653.0,65.1947,65.2046,65.1451,65.1749,15653.0
2023-09-01 14:40:00,65.75,65.86,65.75,65.81,22028.0,65.2245,65.3336,65.2245,65.284,22028.0
2023-09-01 14:45:00,65.81,65.88,65.81,65.81,14609.0,65.284,65.3534,65.284,65.284,14609.0
2023-09-01 14:50:00,65.83,65.89,65.83,65.87,6975.0,65.3038,65.3633,65.3038,65.3435,6975.0
2023-09-01 14:55:00,65.87,65.93,65.86,65.92,18799.0,65.3435,65.403,65.3336,65.3931,18799.0
2023-09-01 15:00:00,65.94,66.0,65.91,65.95,11387.0,65.4129,65.4725,65.3832,65.4229,11387.0
2023-09-01 15:05:00,65.93,65.97,65.9,65.96,9122.0,65.403,65.4427,65.3733,65.4328,9122.0
2023-09-01 15:10:00,65.98,66.06,65.93,66.01,29270.0,65.4526,65.532,65.403,65.4824,29270.0
2023-09-01 15:15:00,66.03,66.03,65.97,65.99,8994.0,65.5022,65.5022,65.4427,65.4625,8994.0
2023-09-01 15:20:00,66.0,66.01,65.96,66.01,6123.0,65.4725,65.4824,65.4328,65.4824,6123.0
2023-09-01 15:25:00,66.03,66.12,66.02,66.12,14881.0,65.5022,65.5915,65.4923,65.5915,14881.0
2023-09-01 15:30:00,66.13,66.17,66.09,66.12,12217.0,65.6014,65.6411,65.5617,65.5915,12217.0
2023-09-01 15:35:00,66.13,66.15,66.01,66.05,23189.0,65.6014,65.6213,65.4824,65.5221,23189.0
2023-09-01 15:40:00,66.07,66.13,66.06,66.07,12405.0,65.5419,65.6014,65.532,65.5419,12405.0
2023-09-01 15:45:00,66.08,66.08,66.0,66.03,32430.0,65.5518,65.5518,65.4725,65.5022,32430.0
2023-09-01 15:50:00,66.04,66.18,65.96,66.18,30076.0,65.5121,65.651,65.4328,65.651,30076.0
2023-09-01 15:55:00,66.18,66.24,66.09,66.18,56261.0,65.651,65.7105,65.5617,65.651,56261.0
2023-09-05 09:30:00,65.86,65.97,65.68,65.7,169168.0,65.3336,65.4427,65.155,65.1749,169168.0
2023-09-05 09:35:00,65.7,65.93,65.61,65.92,50244.0,65.1749,65.403,65.0856,65.3931,50244.0
2023-09-05 09:40:00,65.92,66.06,65.68,65.69,64733.0,65.3931,65.532,65.155,65.1649,64733.0
2023-09-05 09:45:00,65.69,66.01,65.69,65.8,25295.0,65.1649,65.4824,65.1649,65.2741,25295.0
2023-09-05 09:50:00,65.79,66.01,65.75,65.8,74841.0,65.2641,65.4824,65.2245,65.2741,74841.0
2023-09-05 09:55:00,65.78,65.81,65.56,65.7,41053.0,65.2542,65.284,65.036,65.1749,41053.0
2023-09-05 10:00:00,65.71,65.71,65.53,65.53,37220.0,65.1848,65.1848,65.0062,65.0062,37220.0
2023-09-05 10:05:00,65.54,65.8,65.54,65.79,63528.0,65.0161,65.2741,65.0161,65.2641,63528.0
2023-09-05 10:10:00,65.81,65.92,65.76,65.78,30521.0,65.284,65.3931,65.2344,65.2542,30521.0
2023-09-05 10:15:00,65.73,65.93,65.66,65.92,64144.0,65.2046,65.403,65.1352,65.3931,64144.0
2023-09-05 10:20:00,65.91,66.1,65.9,66.1,37672.0,65.3832,65.5717,65.3733,65.5717,37672.0
2023-09-05 10:25:00,66.09,66.2,65.88,65.93,77058.0,65.5617,65.6709,65.3534,65.403,77058.0
2023-09-05 10:30:00,65.92,65.96,65.86,65.86,16349.0,65.3931,65.4328,65.3336,65.3336,16349.0
2023-09-05 10:35:00,65.9,66.0,65.82,65.98,31073.0,65.3733,65.4725,65.2939,65.4526,31073.0
2023-09-05 10:40:00,65.98,66.04,65.9,66.03,5893.0,65.4526,65.5121,65.3733,65.5022,5893.0
2023-09-05 10:45:00,66.04,66.23,65.89,66.19,77274.0,65.5121,65.7006,65.3633,65.6609,77274.0
2023-09-05 10:50:00,66.17,66.34,66.17,66.27,24322.0,65.6411,65.8097,65.6411,65.7403,24322.0
2023-09-05 10:55:00,66.25,66.26,66.15,66.17,21362.0,65.7205,65.7304,65.6213,65.6411,21362.0
2023-09-05 11:00:00,66.17,66.5,66.17,66.5,40376.0,65.6411,65.9685,65.6411,65.9685,40376.0
2023-09-05 11:05:00,66.5,66.65,66.49,66.58,35451.0,65.9685,66.1173,65.9585,66.0478,35451.0
2023-09-05 11:10:00,66.59,66.64,66.55,66.57,20471.0,66.0577,66.1073,66.0181,66.0379,20471.0
2023-09-05 11:15:00,66.57,66.63,66.54,66.57,20559.0,66.0379,66.0974,66.0081,66.0379,20559.0
2023-09-05 11:20:00,66.58,66.6,66.44,66.46,58965.0,66.0478,66.0677,65.9089,65.9288,58965.0
2023-09-05 11:25:00,66.45,66.45,66.29,66.29,47446.0,65.9189,65.9189,65.7601,65.7601,47446.0
2023-09-05 11:30:00,66.29,66.32,66.19,66.22,35312.0,65.7601,65.7899,65.6609,65.6907,35312.0
2023-09-05 11:35:00,66.22,66.23,66.05,66.11,27440.0,65.6907,65.7006,65.5221,65.5816,27440.0
2023-09-05 11:40:00,66.11,66.13,66.04,66.09,17197.0,65.5816,65.6014,65.5121,65.5617,17197.0
2023-09-05 11:45:00,66.11,66.22,66.06,66.19,13620.0,65.5816,65.6907,65.532,65.6609,13620.0
2023-09-05 11:50:00,66.21,66.24,66.09,66.13,8920.0,65.6808,65.7105,65.5617,65.6014,8920.0
2023-09-05 11:55:00,66.14,66.2,66.08,66.17,21638.0,65.6113,65.6709,65.5518,65.6411,21638.0
2023-09-05 12:00:00,66.18,66.33,66.16,66.19,13879.0,65.651,65.7998,65.6312,65.6609,13879.0
2023-09-05 12:05:00,66.2,66.29,66.17,66.28,34360.0,65.6709,65.7601,65.6411,65.7502,34360.0
2023-09-05 12:10:00,66.3,66.37,66.28,66.37,12891.0,65.7701,65.8395,65.7502,65.8395,12891.0
2023-09-05 12:15:00,66.38,66.44,66.31,66.42,21032.0,65.8494,65.9089,65.78,65.8891,21032.0
2023-09-05 12:20:00,66.43,66.47,66.4,66.42,13694.0,65.899,65.9387,65.8693,65.8891,13694.0
2023-09-05 12:25:00,66.43,66.43,66.33,66.36,16959.0,65.899,65.899,65.7998,65.8296,16959.0
2023-09-05 12:30:00,66.37,66.44,66.36,66.41,7285.0,65.8395,65.9089,65.8296,65.8792,7285.0
2023-09-05 12:35:00,66.4,66.51,66.39,66.48,9742.0,65.8693,65.9784,65.8593,65.9486,9742.0
2023-09-05 12:40:00,66.48,66.49,66.43,66.47,14343.0,65.9486,65.9585,65.899,65.9387,14343.0
2023-09-05 12:45:00,66.5,66.54,66.48,66.5,24438.0,65.9685,66.0081,65.9486,65.9685,24438.0
2023-09-05 12:50:00,66.48,66.52,66.44,66.49,22024.0,65.9486,65.9883,65.9089,65.9585,22024.0
2023-09-05 12:55:00,66.49,66.51,66.45,66.48,11702.0,65.9585,65.9784,65.9189,65.9486,11702.0
2023-09-05 13:00:00,66.46,66.49,66.37,66.37,10971.0,65.9288,65.9585,65.8395,65.8395,10971.0
2023-09-05 13:05:00,66.37,66.38,66.28,66.29,7396.0,65.8395,65.8494,65.7502,65.7601,7396.0
2023-09-05 13:10:00,66.29,66.37,66.26,66.33,10884.0,65.7601,65.8395,65.7304,65.7998,10884.0
2023-09-05 13:15:00,66.33,66.34,66.28,66.29,9034.0,65.7998,65.8097,65.7502,65.7601,9034.0
2023-09-05 13:20:00,66.3,66.38,66.24,66.33,25862.0,65.7701,65.8494,65.7105,65.7998,25862.0
2023-09-05 13:25:00,66.34,66.36,66.25,66.25,7052.0,65.8097,65.8296,65.7205,65.7205,7052.0
2023-09-05 13:30:00,66.25,66.33,66.22,66.26,8474.0,65.7205,65.7998,65.6907,65.7304,8474.0
2023-09-05 13:35:00,66.27,66.37,66.27,66.36,7239.0,65.7403,65.8395,65.7403,65.8296,7239.0
2023-09-05 13:40:00,66.35,66.42,66.35,66.36,8866.0,65.8197,65.8891,65.8197,65.8296,8866.0
2023-09-05 13:45:00,66.41,66.43,66.31,66.33,7697.0,65.8792,65.899,65.78,65.7998,7697.0
2023-09-05 13:50:00,66.36,66.43,66.36,66.42,5270.0,65.8296,65.899,65.8296,65.8891,5270.0
2023-09-05 13:55:00,66.44,66.45,66.37,66.45,4049.0,65.9089,65.9189,65.8395,65.9189,4049.0
2023-09-05 14:00:00,66.47,66.49,66.43,66.49,12464.0,65.9387,65.9585,65.899,65.9585,12464.0
2023-09-05 14:05:00,66.48,66.48,66.39,66.43,3145.0,65.9486,65.9486,65.8593,65.899,3145.0
2023-09-05 14:10:00,66.43,66.47,66.41,66.46,7666.0,65.899,65.9387,65.8792,65.9288,7666.0
2023-09-05 14:15:00,66.46,66.61,66.44,66.6,21185.0,65.9288,66.0776,65.9089,66.0677,21185.0
2023-09-05 14:20:00,66.62,66.63,66.56,66.61,14339.0,66.0875,66.0974,66.028,66.0776,14339.0
2023-09-05 14:25:00,66.61,66.71,66.57,66.68,17322.0,66.0776,66.1768,66.0379,66.147,17322.0
2023-09-05 14:30:00,66.68,66.7,66.6,66.63,14650.0,66.147,66.1669,66.0677,66.0974,14650.0
2023-09-05 14:35:00,66.6,66.6,66.52,66.55,17586.0,66.0677,66.0677,65.9883,66.0181,17586.0
2023-09-05 14:40:00,66.55,66.58,66.54,66.56,6600.0,66.0181,66.0478,66.0081,66.028,6600.0
2023-09-05 14:45:00,66.54,66.66,66.54,66.66,6420.0,66.0081,66.1272,66.0081,66.1272,6420.0
2023-09-05 14:50:00,66.64,66.69,66.6,66.63,6528.0,66.1073,66.1569,66.0677,66.0974,6528.0
2023-09-05 14:55:00,66.65,66.74,66.62,66.74,12813.0,66.1173,66.2065,66.0875,66.2065,12813.0
2023-09-05 15:00:00,66.73,66.73,66.58,66.63,11531.0,66.1966,66.1966,66.0478,66.0974,11531.0
2023-09-05 15:05:00,66.63,66.63,66.55,66.57,7564.0,66.0974,66.0974,66.0181,66.0379,7564.0
2023-09-05 15:10:00,66.55,66.55,66.38,66.42,25829.0,66.0181,66.0181,65.8494,65.8891,25829.0
2023-09-05 15:15:00,66.4,66.45,66.4,66.43,8068.0,65.8693,65.9189,65.8693,65.899,8068.0
2023-09-05 15:20:00,66.45,66.5,66.44,66.44,3366.0,65.9189,65.9685,65.9089,65.9089,3366.0
2023-09-05 15:25:00,66.47,66.47,66.36,66.44,10717.0,65.9387,65.9387,65.8296,65.9089,10717.0
2023-09-05 15:30:00,66.44,66.51,66.44,66.47,20829.0,65.9089,65.9784,65.9089,65.9387,20829.0
2023-09-05 15:35:00,66.47,66.57,66.46,66.56,16096.0,65.9387,66.0379,65.9288,66.028,16096.0
2023-09-05 15:40:00,66.56,66.62,66.56,66.61,10887.0,66.028,66.0875,66.028,66.0776,10887.0
2023-09-05 15:45:00,66.61,66.62,66.42,66.44,28753.0,66.0776,66.0875,65.8891,65.9089,28753.0
2023-09-05 15:50:00,66.44,66.49,66.3,66.41,26493.0,65.9089,65.9585,65.7701,65.8792,26493.0
2023-09-05 15:55:00,66.4,66.4,66.28,66.29,34838.0,65.8693,65.8693,65.7502,65.7601,34838.0
2023-09-06 09:30:00,66.01,66.05,65.74,65.78,189824.0,65.4824,65.5221,65.2145,65.2542,189824.0
2023-09-06 09:35:00,65.76,65.85,65.68,65.78,50338.0,65.2344,65.3237,65.155,65.2542,50338.0
2023-09-06 09:40:00,65.78,66.07,65.7,65.98,54544.0,65.2542,65.5419,65.1749,65.4526,54544.0
2023-09-06 09:45:00,66.0,66.13,65.77,65.84,69271.0,65.4725,65.6014,65.2443,65.3137,69271.0
2023-09-06 09:50:00,65.81,66.12,65.81,66.0,38055.0,65.284,65.5915,65.284,65.4725,38055.0
2023-09-06 09:55:00,65.98,66.01,65.88,65.9,20969.0,65.4526,65.4824,65.3534,65.3733,20969.0
2023-09-06 10:00:00,65.85,65.86,65.26,65.26,176483.0,65.3237,65.3336,64.7384,64.7384,176483.0
2023-09-06 10:05:00,65.25,65.29,65.08,65.27,103431.0,64.7284,64.7681,64.5598,64.7483,103431.0
2023-09-06 10:10:00,65.24,65.28,65.05,65.09,49871.0,64.7185,64.7582,64.53,64.5697,49871.0
2023-09-06 10:15:00,65.12,65.43,65.11,65.42,56315.0,64.5995,64.907,64.5896,64.8971,56315.0
2023-09-06 10:20:00,65.43,65.43,65.2,65.2,39370.0,64.907,64.907,64.6788,64.6788,39370.0
2023-09-06 10:25:00,65.21,65.31,65.06,65.06,110677.0,64.6888,64.788,64.54,64.54,110677.0
2023-09-06 10:30:00,65.04,65.21,65.0,65.19,23285.0,64.5201,64.6888,64.4804,64.6689,23285.0
2023-09-06 10:35:00,65.23,65.32,65.21,65.3,26607.0,64.7086,64.7979,64.6888,64.778,26607.0
2023-09-06 10:40:00,65.32,65.35,65.21,65.23,27882.0,64.7979,64.8276,64.6888,64.7086,27882.0
2023-09-06 10:45:00,65.22,65.29,65.16,65.17,48419.0,64.6987,64.7681,64.6392,64.6491,48419.0
2023-09-06 10:50:00,65.15,65.24,64.97,65.23,83496.0,64.6292,64.7185,64.4507,64.7086,83496.0
2023-09-06 10:55:00,65.22,65.24,64.99,65.0,31035.0,64.6987,64.7185,64.4705,64.4804,31035.0
2023-09-06 11:00:00,64.95,64.99,64.87,64.97,50993.0,64.4308,64.4705,64.3515,64.4507,50993.0
2023-09-06 11:05:00,64.97,65.01,64.77,64.77,54852.0,64.4507,64.4904,64.2523,64.2523,54852.0
2023-09-06 11:10:00,64.78,64.83,64.73,64.8,30853.0,64.2622,64.3118,64.2126,64.282,30853.0
2023-09-06 11:15:00,64.8,64.96,64.8,64.96,15015.0,64.282,64.4408,64.282,64.4408,15015.0
2023-09-06 11:20:00,64.97,65.03,64.93,64.98,19059.0,64.4507,64.5102,64.411,64.4606,19059.0
2023-09-06 11:25:00,65.01,65.13,64.96,65.08,36548.0,64.4904,64.6094,64.4408,64.5598,36548.0
2023-09-06 11:30:00,65.1,65.12,65.05,65.08,12426.0,64.5796,64.5995,64.53,64.5598,12426.0
2023-09-06 11:35:00,65.09,65.16,65.01,65.1,12936.0,64.5697,64.6392,64.4904,64.5796,12936.0
2023-09-06 11:40:00,65.09,65.11,65.04,65.11,5558.0,64.5697,64.5896,64.5201,64.5896,5558.0
2023-09-06 11:45:00,65.12,65.13,65.0,65.01,51155.0,64.5995,64.6094,64.4804,64.4904,51155.0
2023-09-06 11:50:00,64.98,65.05,64.91,64.92,7455.0,64.4606,64.53,64.3912,64.4011,7455.0
2023-09-06 11:55:00,64.94,65.05,64.88,64.95,18474.0,64.4209,64.53,64.3614,64.4308,18474.0
2023-09-06 12:00:00,64.95,65.01,64.91,65.01,12926.0,64.4308,64.4904,64.3912,64.4904,12926.0
2023-09-06 12:05:00,65.0,65.06,64.86,64.86,28683.0,64.4804,64.54,64.3416,64.3416,28683.0
2023-09-06 12:10:00,64.87,64.93,64.86,64.91,13670.0,64.3515,64.411,64.3416,64.3912,13670.0
2023-09-06 12:15:00,64.91,64.96,64.8,64.8,16319.0,64.3912,64.4408,64.282,64.282,16319.0
2023-09-06 12:20:00,64.81,64.87,64.74,64.86,22075.0,64.292,64.3515,64.2225,64.3416,22075.0
2023-09-06 12:25:00,64.85,64.87,64.61,64.64,32218.0,64.3316,64.3515,64.0936,64.1233,32218.0
2023-09-06 12:30:00,64.64,64.68,64.54,64.67,140000.0,64.1233,64.163,64.0241,64.1531,140000.0
2023-09-06 12:35:00,64.67,64.69,64.61,64.64,14580.0,64.1531,64.1729,64.0936,64.1233,14580.0
2023-09-06 12:40:00,64.64,64.65,64.49,64.5,19731.0,64.1233,64.1332,63.9745,63.9844,19731.0
2023-09-06 12:45:00,64.5,64.55,64.45,64.5,22948.0,63.9844,64.034,63.9348,63.9844,22948.0
2023-09-06 12:50:00,64.49,64.56,64.46,64.5,45110.0,63.9745,64.044,63.9448,63.9844,45110.0
2023-09-06 12:55:00,64.47,64.56,64.44,64.55,23881.0,63.9547,64.044,63.9249,64.034,23881.0
2023-09-06 13:00:00,64.54,64.54,64.41,64.48,22767.0,64.0241,64.0241,63.8952,63.9646,22767.0
2023-09-06 13:05:00,64.45,64.62,64.44,64.62,16234.0,63.9348,64.1035,63.9249,64.1035,16234.0
2023-09-06 13:10:00,64.61,64.73,64.61,64.73,18097.0,64.0936,64.2126,64.0936,64.2126,18097.0
2023-09-06 13:15:00,64.71,64.83,64.7,64.82,41579.0,64.1928,64.3118,64.1828,64.3019,41579.0
2023-09-06 13:20:00,64.83,64.85,64.73,64.75,35549.0,64.3118,64.3316,64.2126,64.2324,35549.0
2023-09-06 13:25:00,64.74,64.8,64.69,64.72,17991.0,64.2225,64.282,64.1729,64.2027,17991.0
2023-09-06 13:30:00,64.72,64.82,64.71,64.82,7219.0,64.2027,64.3019,64.1928,64.3019,7219.0
2023-09-06 13:35:00,64.78,64.85,64.77,64.84,7666.0,64.2622,64.3316,64.2523,64.3217,7666.0
2023-09-06 13:40:00,64.82,64.87,64.75,64.85,47568.0,64.3019,64.3515,64.2324,64.3316,47568.0
2023-09-06 13:45:00,64.85,64.94,64.77,64.94,236233.0,64.3316,64.4209,64.2523,64.4209,236233.0
2023-09-06 13:50:00,64.93,64.96,64.81,64.84,24404.0,64.411,64.4408,64.292,64.3217,24404.0
2023-09-06 13:55:00,64.84,64.92,64.8,64.81,43007.0,64.3217,64.4011,64.282,64.292,43007.0
2023-09-06 14:00:00,64.79,64.87,64.71,64.75,21071.0,64.2721,64.3515,64.1928,64.2324,21071.0
2023-09-06 14:05:00,64.77,64.9,64.73,64.87,17030.0,64.2523,64.3812,64.2126,64.3515,17030.0
2023-09-06 14:10:00,64.87,64.88,64.79,64.87,9346.0,64.3515,64.3614,64.2721,64.3515,9346.0
2023-09-06 14:15:00,64.84,64.85,64.74,64.83,11135.0,64.3217,64.3316,64.2225,64.3118,11135.0
2023-09-06 14:20:00,64.81,64.81,64.74,64.74,8870.0,64.292,64.292,64.2225,64.2225,8870.0
2023-09-06 14:25:00,64.77,64.94,64.77,64.91,13104.0,64.2523,64.4209,64.2523,64.3912,13104.0
2023-09-06 14:30:00,64.92,65.05,64.92,64.98,37603.0,64.4011,64.53,64.4011,64.4606,37603.0
2023-09-06 14:35:00,64.95,65.04,64.95,65.01,26613.0,64.4308,64.5201,64.4308,64.4904,26613.0
2023-09-06 14:40:00,65.01,65.07,64.98,65.07,10681.0,64.4904,64.5499,64.4606,64.5499,10681.0
2023-09-06 14:45:00,65.07,65.07,65.0,65.03,26157.0,64.5499,64.5499,64.4804,64.5102,26157.0
2023-09-06 14:50:00,65.05,65.08,65.03,65.05,8774.0,64.53,64.5598,64.5102,64.53,8774.0
2023-09-06 14:55:00,65.03,65.05,64.92,64.94,14752.0,64.5102,64.53,64.4011,64.4209,14752.0
2023-09-06 15:00:00,64.95,64.97,64.8,64.81,14283.0,64.4308,64.4507,64.282,64.292,14283.0
2023-09-06 15:05:00,64.81,64.82,64.75,64.77,18719.0,64.292,64.3019,64.2324,64.2523,18719.0
2023-09-06 15:10:00,64.76,64.9,64.76,64.9,13226.0,64.2424,64.3812,64.2424,64.3812,13226.0
2023-09-06 15:15:00,64.91,64.99,64.91,64.97,35474.0,64.3912,64.4705,64.3912,64.4507,35474.0
2023-09-06 15:20:00,64.99,65.01,64.93,64.97,138086.0,64.4705,64.4904,64.411,64.4507,138086.0
2023-09-06 15:25:00,64.97,65.0,64.8,64.84,12081.0,64.4507,64.4804,64.282,64.3217,12081.0
2023-09-06 15:30:00,64.82,64.92,64.82,64.9,20171.0,64.3019,64.4011,64.3019,64.3812,20171.0
2023-09-06 15:35:00,64.91,64.98,64.89,64.97,10184.0,64.3912,64.4606,64.3713,64.4507,10184.0
2023-09-06 15:40:00,64.96,65.01,64.94,64.99,19316.0,64.4408,64.4904,64.4209,64.4705,19316.0
2023-09-06 15:45:00,64.98,65.02,64.92,64.95,25605.0,64.4606,64.5003,64.4011,64.4308,25605.0
2023-09-06 15:50:00,64.96,65.08,64.9,64.98,82172.0,64.4408,64.5598,64.3812,64.4606,82172.0
2023-09-06 15:55:00,64.98,65.2,64.96,65.15,83975.0,64.4606,64.6788,64.4408,64.6292,83975.0
2023-09-07 09:30:00,63.52,63.54,63.15,63.38,358946.0,63.0123,63.0321,62.6452,62.8734,358946.0
2023-09-07 09:35:00,63.39,63.6,63.32,63.57,125242.0,62.8833,63.0916,62.8139,63.0619,125242.0
2023-09-07 09:40:00,63.58,63.85,63.52,63.75,60267.0,63.0718,63.3396,63.0123,63.2404,60267.0
2023-09-07 09:45:00,63.73,63.78,63.55,63.55,48423.0,63.2206,63.2702,63.042,63.042,48423.0
2023-09-07 09:50:00,63.56,63.71,63.28,63.28,63065.0,63.052,63.2008,62.7742,62.7742,63065.0
2023-09-07 09:55:00,63.29,63.45,63.27,63.45,44209.0,62.7841,62.9428,62.7643,62.9428,44209.0
2023-09-07 10:00:00,63.45,63.51,63.19,63.21,84376.0,62.9428,63.0024,62.6849,62.7048,84376.0
2023-09-07 10:05:00,63.22,63.45,63.19,63.43,19977.0,62.7147,62.9428,62.6849,62.923,19977.0
2023-09-07 10:10:00,63.44,63.73,63.43,63.67,42793.0,62.9329,63.2206,62.923,63.1611,42793.0
2023-09-07 10:15:00,63.65,63.73,63.56,63.62,42395.0,63.1412,63.2206,63.052,63.1115,42395.0
2023-09-07 10:20:00,63.64,63.81,63.6,63.64,53901.0,63.1313,63.3,63.0916,63.1313,53901.0
2023-09-07 10:25:00,63.65,63.69,63.58,63.6,27359.0,63.1412,63.1809,63.0718,63.0916,27359.0
2023-09-07 10:30:00,63.6,63.64,63.4,63.43,36196.0,63.0916,63.1313,62.8932,62.923,36196.0
2023-09-07 10:35:00,63.41,63.85,63.4,63.85,78204.0,62.9032,63.3396,62.8932,63.3396,78204.0
2023-09-07 10:40:00,63.84,64.16,63.81,64.1,65801.0,63.3297,63.6472,63.3,63.5876,65801.0
2023-09-07 10:45:00,64.12,64.19,64.05,64.05,89073.0,63.6075,63.6769,63.538,63.538,89073.0
2023-09-07 10:50:00,64.03,64.05,63.83,63.85,38768.0,63.5182,63.538,63.3198,63.3396,38768.0
2023-09-07 10:55:00,63.84,63.89,63.77,63.79,56328.0,63.3297,63.3793,63.2603,63.2801,56328.0
2023-09-07 11:00:00,63.8,63.99,63.8,63.95,29123.0,63.29,63.4785,63.29,63.4388,29123.0
2023-09-07 11:05:00,63.94,64.02,63.88,63.92,32858.0,63.4289,63.5083,63.3694,63.4091,32858.0
2023-09-07 11:10:00,63.92,64.04,63.88,63.91,31172.0,63.4091,63.5281,63.3694,63.3992,31172.0
2023-09-07 11:15:00,63.94,64.11,63.9,63.94,43215.0,63.4289,63.5976,63.3892,63.4289,43215.0
2023-09-07 11:20:00,63.95,63.97,63.73,63.75,24172.0,63.4388,63.4587,63.2206,63.2404,24172.0
2023-09-07 11:25:00,63.77,63.85,63.74,63.76,11238.0,63.2603,63.3396,63.2305,63.2504,11238.0
2023-09-07 11:30:00,63.76,64.0,63.68,63.97,37367.0,63.2504,63.4884,63.171,63.4587,37367.0
2023-09-07 11:35:00,63.97,64.04,63.93,63.95,24337.0,63.4587,63.5281,63.419,63.4388,24337.0
2023-09-07 11:40:00,63.96,63.96,63.76,63.78,21741.0,63.4488,63.4488,63.2504,63.2702,21741.0
2023-09-07 11:45:00,63.78,63.81,63.67,63.69,11918.0,63.2702,63.3,63.1611,63.1809,11918.0
2023-09-07 11:50:00,63.71,63.72,63.56,63.57,21150.0,63.2008,63.2107,63.052,63.0619,21150.0
2023-09-07 11:55:00,63.55,63.62,63.49,63.55,16681.0,63.042,63.1115,62.9825,63.042,16681.0
2023-09-07 12:00:00,63.54,63.74,63.53,63.73,16197.0,63.0321,63.2305,63.0222,63.2206,16197.0
2023-09-07 12:05:00,63.71,63.86,63.71,63.8,22571.0,63.2008,63.3496,63.2008,63.29,22571.0
2023-09-07 12:10:00,63.77,63.87,63.76,63.82,14366.0,63.2603,63.3595,63.2504,63.3099,14366.0
2023-09-07 12:15:00,63.86,63.96,63.83,63.94,11140.0,63.3496,63.4488,63.3198,63.4289,11140.0
2023-09-07 12:20:00,63.93,63.99,63.82,63.99,19840.0,63.419,63.4785,63.3099,63.4785,19840.0
2023-09-07 12:25:00,63.99,64.1,63.99,64.06,11784.0,63.4785,63.5876,63.4785,63.548,11784.0
2023-09-07 12:30:00,64.03,64.11,64.03,64.1,13678.0,63.5182,63.5976,63.5182,63.5876,13678.0
2023-09-07 12:35:00,64.11,64.11,64.01,64.01,11465.0,63.5976,63.5976,63.4984,63.4984,11465.0
2023-09-07 12:40:00,64.02,64.06,63.97,63.97,18263.0,63.5083,63.548,63.4587,63.4587,18263.0
2023-09-07 12:45:00,64.0,64.03,63.93,63.94,11188.0,63.4884,63.5182,63.419,63.4289,11188.0
2023-09-07 12:50:00,63.95,63.98,63.88,63.98,24052.0,63.4388,63.4686,63.3694,63.4686,24052.0
2023-09-07 12:55:00,63.97,63.98,63.82,63.85,21730.0,63.4587,63.4686,63.3099,63.3396,21730.0
2023-09-07 13:00:00,63.83,63.97,63.81,63.97,11353.0,63.3198,63.4587,63.3,63.4587,11353.0
2023-09-07 13:05:00,63.96,63.98,63.8,63.87,9914.0,63.4488,63.4686,63.29,63.3595,9914.0
2023-09-07 13:10:00,63.85,63.9,63.83,63.85,7354.0,63.3396,63.3892,63.3198,63.3396,7354.0
2023-09-07 13:15:00,63.83,64.06,63.79,64.03,28798.0,63.3198,63.548,63.2801,63.5182,28798.0
2023-09-07 13:20:00,64.04,64.1,64.02,64.07,13251.0,63.5281,63.5876,63.5083,63.5579,13251.0
2023-09-07 13:25:00,64.06,64.1,64.0,64.09,31773.0,63.548,63.5876,63.4884,63.5777,31773.0
2023-09-07 13:30:00,64.11,64.15,64.0,64.0,36352.0,63.5976,63.6372,63.4884,63.4884,36352.0
2023-09-07 13:35:00,64.0,64.02,63.93,63.98,12676.0,63.4884,63.5083,63.419,63.4686,12676.0
2023-09-07 13:40:00,63.98,64.11,63.95,64.09,29968.0,63.4686,63.5976,63.4388,63.5777,29968.0
2023-09-07 13:45:00,64.07,64.15,64.06,64.09,18625.0,63.5579,63.6372,63.548,63.5777,18625.0
2023-09-07 13:50:00,64.1,64.21,64.1,64.2,12685.0,63.5876,63.6968,63.5876,63.6868,12685.0
2023-09-07 13:55:00,64.21,64.24,64.14,64.18,23789.0,63.6968,63.7265,63.6273,63.667,23789.0
2023-09-07 14:00:00,64.18,64.29,64.18,64.28,17358.0,63.667,63.7761,63.667,63.7662,17358.0
2023-09-07 14:05:00,64.29,64.29,64.15,64.18,24990.0,63.7761,63.7761,63.6372,63.667,24990.0
2023-09-07 14:10:00,64.18,64.25,64.14,64.16,36080.0,63.667,63.7364,63.6273,63.6472,36080.0
2023-09-07 14:15:00,64.2,64.22,64.16,64.16,26744.0,63.6868,63.7067,63.6472,63.6472,26744.0
2023-09-07 14:20:00,64.14,64.14,64.08,64.09,18189.0,63.6273,63.6273,63.5678,63.5777,18189.0
2023-09-07 14:25:00,64.09,64.13,63.98,63.98,17172.0,63.5777,63.6174,63.4686,63.4686,17172.0
2023-09-07 14:30:00,63.95,64.07,63.9,63.92,18859.0,63.4388,63.5579,63.3892,63.4091,18859.0
2023-09-07 14:35:00,63.92,63.97,63.91,63.93,8405.0,63.4091,63.4587,63.3992,63.419,8405.0
2023-09-07 14:40:00,63.91,64.07,63.91,64.06,9612.0,63.3992,63.5579,63.3992,63.548,9612.0
2023-09-07 14:45:00,64.06,64.15,64.06,64.15,12304.0,63.548,63.6372,63.548,63.6372,12304.0
2023-09-07 14:50:00,64.11,64.24,64.11,64.23,5313.0,63.5976,63.7265,63.5976,63.7166,5313.0
2023-09-07 14:55:00,64.23,64.33,64.23,64.27,14879.0,63.7166,63.8158,63.7166,63.7563,14879.0
2023-09-07 15:00:00,64.27,64.32,64.22,64.25,20761.0,63.7563,63.8059,63.7067,63.7364,20761.0
2023-09-07 15:05:00,64.25,64.25,64.02,64.06,39583.0,63.7364,63.7364,63.5083,63.548,39583.0
2023-09-07 15:10:00,64.09,64.2,64.09,64.19,14696.0,63.5777,63.6868,63.5777,63.6769,14696.0
2023-09-07 15:15:00,64.2,64.26,64.17,64.21,19074.0,63.6868,63.7464,63.6571,63.6968,19074.0
2023-09-07 15:20:00,64.21,64.22,64.13,64.13,10134.0,63.6968,63.7067,63.6174,63.6174,10134.0
2023-09-07 15:25:00,64.14,64.23,64.09,64.22,15321.0,63.6273,63.7166,63.5777,63.7067,15321.0
2023-09-07 15:30:00,64.2,64.27,64.16,64.17,41330.0,63.6868,63.7563,63.6472,63.6571,41330.0
2023-09-07 15:35:00,64.18,64.18,64.08,64.09,26481.0,63.667,63.667,63.5678,63.5777,26481.0
2023-09-07 15:40:00,64.08,64.28,64.08,64.27,17997.0,63.5678,63.7662,63.5678,63.7563,17997.0
2023-09-07 15:45:00,64.28,64.31,64.22,64.27,28006.0,63.7662,63.796,63.7067,63.7563,28006.0
2023-09-07 15:50:00,64.28,64.43,64.15,64.23,118666.0,63.7662,63.915,63.6372,63.7166,118666.0
2023-09-07 15:55:00,64.22,64.24,64.07,64.17,132953.0,63.7067,63.7265,63.5579,63.6571,132953.0
2023-09-08 09:30:00,64.11,64.76,64.11,64.69,145450.0,63.5976,64.2424,63.5976,64.1729,145450.0
2023-09-08 09:35:00,64.71,64.83,64.62,64.74,204823.0,64.1928,64.3118,64.1035,64.2225,204823.0
2023-09-08 09:40:00,64.76,64.84,64.69,64.81,73448.0,64.2424,64.3217,64.1729,64.292,73448.0
2023-09-08 09:45:00,64.8,64.89,64.67,64.89,61979.0,64.282,64.3713,64.1531,64.3713,61979.0
2023-09-08 09:50:00,64.88,64.95,64.83,64.84,49049.0,64.3614,64.4308,64.3118,64.3217,49049.0
2023-09-08 09:55:00,64.82,64.82,64.48,64.63,95007.0,64.3019,64.3019,63.9646,64.1134,95007.0
2023-09-08 10:00:00,64.65,64.89,64.57,64.83,105774.0,64.1332,64.3713,64.0539,64.3118,105774.0
2023-09-08 10:05:00,64.89,65.05,64.68,64.77,84536.0,64.3713,64.53,64.163,64.2523,84536.0
2023-09-08 10:10:00,64.75,64.94,64.74,64.89,49814.0,64.2324,64.4209,64.2225,64.3713,49814.0
2023-09-08 10:15:00,64.91,65.01,64.89,64.99,48220.0,64.3912,64.4904,64.3713,64.4705,48220.0
2023-09-08 10:20:00,64.97,65.11,64.96,65.03,91536.0,64.4507,64.5896,64.4408,64.5102,91536.0
2023-09-08 10:25:00,65.02,65.04,64.94,64.99,27898.0,64.5003,64.5201,64.4209,64.4705,27898.0
2023-09-08 10:30:00,65.0,65.08,64.75,64.84,53111.0,64.4804,64.5598,64.2324,64.3217,53111.0
2023-09-08 10:35:00,64.86,64.92,64.74,64.8,32556.0,64.3416,64.4011,64.2225,64.282,32556.0
2023-09-08 10:40:00,64.8,64.81,64.61,64.72,54190.0,64.282,64.292,64.0936,64.2027,54190.0
2023-09-08 10:45:00,64.72,64.72,64.55,64.66,51437.0,64.2027,64.2027,64.034,64.1432,51437.0
2023-09-08 10:50:00,64.69,64.77,64.49,64.58,56238.0,64.1729,64.2523,63.9745,64.0638,56238.0
2023-09-08 10:55:00,64.59,64.67,64.34,64.34,59345.0,64.0737,64.1531,63.8257,63.8257,59345.0
2023-09-08 11:00:00,64.34,64.53,64.26,64.49,54353.0,63.8257,64.0142,63.7464,63.9745,54353.0
2023-09-08 11:05:00,64.47,64.53,64.4,64.42,16042.0,63.9547,64.0142,63.8852,63.9051,16042.0
2023-09-08 11:10:00,64.41,64.67,64.37,64.67,50128.0,63.8952,64.1531,63.8555,64.1531,50128.0
2023-09-08 11:15:00,64.69,64.72,64.62,64.7,32539.0,64.1729,64.2027,64.1035,64.1828,32539.0
2023-09-08 11:20:00,64.69,64.79,64.68,64.78,25335.0,64.1729,64.2721,64.163,64.2622,25335.0
2023-09-08 11:25:00,64.77,64.86,64.77,64.83,27939.0,64.2523,64.3416,64.2523,64.3118,27939.0
2023-09-08 11:30:00,64.83,64.94,64.8,64.9,20350.0,64.3118,64.4209,64.282,64.3812,20350.0
2023-09-08 11:35:00,64.92,64.93,64.87,64.9,15742.0,64.4011,64.411,64.3515,64.3812,15742.0
2023-09-08 11:40:00,64.89,64.9,64.75,64.84,13276.0,64.3713,64.3812,64.2324,64.3217,13276.0
2023-09-08 11:45:00,64.79,64.82,64.74,64.76,23576.0,64.2721,64.3019,64.2225,64.2424,23576.0
2023-09-08 11:50:00,64.76,64.84,64.72,64.83,15768.0,64.2424,64.3217,64.2027,64.3118,15768.0
2023-09-08 11:55:00,64.82,64.83,64.67,64.7,35116.0,64.3019,64.3118,64.1531,64.1828,35116.0
2023-09-08 12:00:00,64.68,64.69,64.59,64.64,10315.0,64.163,64.1729,64.0737,64.1233,10315.0
2023-09-08 12:05:00,64.64,64.68,64.57,64.63,6181.0,64.1233,64.163,64.0539,64.1134,6181.0
2023-09-08 12:10:00,64.62,64.75,64.62,64.75,26270.0,64.1035,64.2324,64.1035,64.2324,26270.0
2023-09-08 12:15:00,64.76,64.87,64.76,64.86,29887.0,64.2424,64.3515,64.2424,64.3416,29887.0
2023-09-08 12:20:00,64.85,64.89,64.75,64.84,9930.0,64.3316,64.3713,64.2324,64.3217,9930.0
2023-09-08 12:25:00,64.84,64.84,64.69,64.71,18641.0,64.3217,64.3217,64.1729,64.1928,18641.0
2023-09-08 12:30:00,64.67,64.68,64.53,64.62,33004.0,64.1531,64.163,64.0142,64.1035,33004.0
2023-09-08 12:35:00,64.6,64.6,64.53,64.57,9371.0,64.0836,64.0836,64.0142,64.0539,9371.0
2023-09-08 12:40:00,64.57,64.7,64.57,64.61,10513.0,64.0539,64.1828,64.0539,64.0936,10513.0
2023-09-08 12:45:00,64.62,64.62,64.45,64.46,14719.0,64.1035,64.1035,63.9348,63.9448,14719.0
2023-09-08 12:50:00,64.45,64.51,64.38,64.47,37247.0,63.9348,63.9944,63.8654,63.9547,37247.0
2023-09-08 12:55:00,64.49,64.61,64.48,64.6,37435.0,63.9745,64.0936,63.9646,64.0836,37435.0
2023-09-08 13:00:00,64.6,64.6,64.41,64.5,18800.0,64.0836,64.0836,63.8952,63.9844,18800.0
2023-09-08 13:05:00,64.47,64.51,64.42,64.46,26508.0,63.9547,63.9944,63.9051,63.9448,26508.0
2023-09-08 13:10:00,64.44,64.47,64.37,64.46,12457.0,63.9249,63.9547,63.8555,63.9448,12457.0
2023-09-08 13:15:00,64.47,64.59,64.46,64.59,17594.0,63.9547,64.0737,63.9448,64.0737,17594.0
2023-09-08 13:20:00,64.61,64.65,64.56,64.56,11840.0,64.0936,64.1332,64.044,64.044,11840.0
2023-09-08 13:25:00,64.54,64.57,64.47,64.52,22429.0,64.0241,64.0539,63.9547,64.0043,22429.0
2023-09-08 13:30:00,64.54,64.62,64.5,64.57,10509.0,64.0241,64.1035,63.9844,64.0539,10509.0
2023-09-08 13:35:00,64.53,64.59,64.46,64.57,10828.0,64.0142,64.0737,63.9448,64.0539,10828.0
2023-09-08 13:40:00,64.57,64.64,64.55,64.61,3943.0,64.0539,64.1233,64.034,64.0936,3943.0
2023-09-08 13:45:00,64.58,64.62,64.58,64.59,4814.0,64.0638,64.1035,64.0638,64.0737,4814.0
2023-09-08 13:50:00,64.58,64.6,64.47,64.49,10051.0,64.0638,64.0836,63.9547,63.9745,10051.0
2023-09-08 13:55:00,64.49,64.61,64.49,64.6,9094.0,63.9745,64.0936,63.9745,64.0836,9094.0
2023-09-08 14:00:00,64.58,64.71,64.58,64.71,25639.0,64.0638,64.1928,64.0638,64.1928,25639.0
2023-09-08 14:05:00,64.7,64.71,64.62,64.65,51543.0,64.1828,64.1928,64.1035,64.1332,51543.0
2023-09-08 14:10:00,64.64,64.64,64.21,64.25,77947.0,64.1233,64.1233,63.6968,63.7364,77947.0
2023-09-08 14:15:00,64.23,64.28,64.2,64.28,36705.0,63.7166,63.7662,63.6868,63.7662,36705.0
2023-09-08 14:20:00,64.26,64.33,64.24,64.27,21925.0,63.7464,63.8158,63.7265,63.7563,21925.0
2023-09-08 14:25:00,64.28,64.32,64.22,64.3,17934.0,63.7662,63.8059,63.7067,63.786,17934.0
2023-09-08 14:30:00,64.31,64.32,64.22,64.23,9221.0,63.796,63.8059,63.7067,63.7166,9221.0
2023-09-08 14:35:00,64.23,64.37,64.14,64.14,18311.0,63.7166,63.8555,63.6273,63.6273,18311.0
2023-09-08 14:40:00,64.17,64.35,64.16,64.34,16996.0,63.6571,63.8356,63.6472,63.8257,16996.0
2023-09-08 14:45:00,64.34,64.34,64.21,64.22,10180.0,63.8257,63.8257,63.6968,63.7067,10180.0
2023-09-08 14:50:00,64.24,64.28,64.14,64.15,5500.0,63.7265,63.7662,63.6273,63.6372,5500.0
2023-09-08 14:55:00,64.15,64.18,64.11,64.13,29566.0,63.6372,63.667,63.5976,63.6174,29566.0
2023-09-08 15:00:00,64.11,64.11,63.99,64.08,109631.0,63.5976,63.5976,63.4785,63.5678,109631.0
2023-09-08 15:05:00,64.06,64.15,64.06,64.11,32233.0,63.548,63.6372,63.548,63.5976,32233.0
2023-09-08 15:10:00,64.12,64.16,64.06,64.16,12983.0,63.6075,63.6472,63.548,63.6472,12983.0
2023-09-08 15:15:00,64.14,64.15,64.06,64.08,8291.0,63.6273,63.6372,63.548,63.5678,8291.0
2023-09-08 15:20:00,64.06,64.13,63.99,64.11,26999.0,63.548,63.6174,63.4785,63.5976,26999.0
2023-09-08 15:25:00,64.1,64.14,64.01,64.05,17338.0,63.5876,63.6273,63.4984,63.538,17338.0
2023-09-08 15:30:00,64.05,64.16,64.02,64.14,14451.0,63.538,63.6472,63.5083,63.6273,14451.0
2023-09-08 15:35:00,64.14,64.16,64.02,64.08,23851.0,63.6273,63.6472,63.5083,63.5678,23851.0
2023-09-08 15:40:00,64.08,64.13,64.04,64.12,18702.0,63.5678,63.6174,63.5281,63.6075,18702.0
2023-09-08 15:45:00,64.13,64.2,64.11,64.13,169320.0,63.6174,63.6868,63.5976,63.6174,169320.0
2023-09-08 15:50:00,64.15,64.22,64.11,64.17,68558.0,63.6372,63.7067,63.5976,63.6571,68558.0
2023-09-08 15:55:00,64.18,64.36,64.18,64.34,94370.0,63.667,63.8456,63.667,63.8257,94370.0
2023-09-11 09:30:00,65.38,65.6,65.35,65.46,226722.0,64.8574,65.0757,64.8276,64.9368,226722.0
2023-09-11 09:35:00,65.47,65.56,65.08,65.09,156011.0,64.9467,65.036,64.5598,64.5697,156011.0
2023-09-11 09:40:00,65.1,65.2,65.0,65.01,140310.0,64.5796,64.6788,64.4804,64.4904,140310.0
2023-09-11 09:45:00,65.03,65.08,64.81,64.98,111683.0,64.5102,64.5598,64.292,64.4606,111683.0
2023-09-11 09:50:00,64.99,65.13,64.89,65.1,98273.0,64.4705,64.6094,64.3713,64.5796,98273.0
2023-09-11 09:55:00,65.11,65.18,64.88,64.92,75632.0,64.5896,64.659,64.3614,64.4011,75632.0
2023-09-11 10:00:00,64.9,65.12,64.88,65.05,114683.0,64.3812,64.5995,64.3614,64.53,114683.0
2023-09-11 10:05:00,65.02,65.03,64.87,64.97,40634.0,64.5003,64.5102,64.3515,64.4507,40634.0
2023-09-11 10:10:00,64.98,65.05,64.71,64.78,97308.0,64.4606,64.53,64.1928,64.2622,97308.0
2023-09-11 10:15:00,64.76,64.83,64.71,64.82,39796.0,64.2424,64.3118,64.1928,64.3019,39796.0
2023-09-11 10:20:00,64.8,64.92,64.76,64.84,38718.0,64.282,64.4011,64.2424,64.3217,38718.0
2023-09-11 10:25:00,64.89,65.04,64.89,65.02,52800.0,64.3713,64.5201,64.3713,64.5003,52800.0
2023-09-11 10:30:00,65.04,65.04,64.73,64.85,48490.0,64.5201,64.5201,64.2126,64.3316,48490.0
2023-09-11 10:35:00,64.83,64.86,64.74,64.82,18622.0,64.3118,64.3416,64.2225,64.3019,18622.0
2023-09-11 10:40:00,64.83,65.01,64.8,64.93,29712.0,64.3118,64.4904,64.282,64.411,29712.0
2023-09-11 10:45:00,64.95,65.05,64.94,65.03,24310.0,64.4308,64.53,64.4209,64.5102,24310.0
2023-09-11 10:50:00,65.05,65.12,64.97,64.98,45712.0,64.53,64.5995,64.4507,64.4606,45712.0
2023-09-11 10:55:00,64.97,65.06,64.81,64.86,36340.0,64.4507,64.54,64.292,64.3416,36340.0
2023-09-11 11:00:00,64.85,64.89,64.77,64.86,33217.0,64.3316,64.3713,64.2523,64.3416,33217.0
2023-09-11 11:05:00,64.85,64.92,64.82,64.85,34812.0,64.3316,64.4011,64.3019,64.3316,34812.0
2023-09-11 11:10:00,64.84,64.92,64.79,64.92,22657.0,64.3217,64.4011,64.2721,64.4011,22657.0
2023-09-11 11:15:00,64.92,65.03,64.89,65.01,33747.0,64.4011,64.5102,64.3713,64.4904,33747.0
2023-09-11 11:20:00,64.99,65.09,64.96,65.09,14947.0,64.4705,64.5697,64.4408,64.5697,14947.0
2023-09-11 11:25:00,65.08,65.23,65.08,65.17,72771.0,64.5598,64.7086,64.5598,64.6491,72771.0
2023-09-11 11:30:00,65.13,65.18,65.09,65.12,19420.0,64.6094,64.659,64.5697,64.5995,19420.0
2023-09-11 11:35:00,65.11,65.18,65.1,65.13,10536.0,64.5896,64.659,64.5796,64.6094,10536.0
2023-09-11 11:40:00,65.13,65.15,64.97,64.99,33766.0,64.6094,64.6292,64.4507,64.4705,33766.0
2023-09-11 11:45:00,65.0,65.0,64.9,64.96,28199.0,64.4804,64.4804,64.3812,64.4408,28199.0
2023-09-11 11:50:00,64.95,65.02,64.94,64.98,17916.0,64.4308,64.5003,64.4209,64.4606,17916.0
2023-09-11 11:55:00,64.98,65.01,64.9,64.94,16188.0,64.4606,64.4904,64.3812,64.4209,16188.0
2023-09-11 12:00:00,64.94,65.02,64.93,64.93,33099.0,64.4209,64.5003,64.411,64.411,33099.0
2023-09-11 12:05:00,64.94,65.09,64.89,65.06,62128.0,64.4209,64.5697,64.3713,64.54,62128.0
2023-09-11 12:10:00,65.05,65.11,65.05,65.08,28586.0,64.53,64.5896,64.53,64.5598,28586.0
2023-09-11 12:15:00,65.08,65.11,64.97,65.0,35212.0,64.5598,64.5896,64.4507,64.4804,35212.0
2023-09-11 12:20:00,65.01,65.01,64.96,64.97,17994.0,64.4904,64.4904,64.4408,64.4507,17994.0
2023-09-11 12:25:00,64.99,65.21,64.98,65.19,40559.0,64.4705,64.6888,64.4606,64.6689,40559.0
2023-09-11 12:30:00,65.21,65.22,65.09,65.1,12201.0,64.6888,64.6987,64.5697,64.5796,12201.0
2023-09-11 12:35:00,65.11,65.11,65.02,65.05,17298.0,64.5896,64.5896,64.5003,64.53,17298.0
2023-09-11 12:40:00,65.03,65.07,65.01,65.07,14990.0,64.5102,64.5499,64.4904,64.5499,14990.0
2023-09-11 12:45:00,65.06,65.13,65.04,65.13,17389.0,64.54,64.6094,64.5201,64.6094,17389.0
2023-09-11 12:50:00,65.13,65.17,65.03,65.1,15710.0,64.6094,64.6491,64.5102,64.5796,15710.0
2023-09-11 12:55:00,65.12,65.19,65.1,65.15,7131.0,64.5995,64.6689,64.5796,64.6292,7131.0
2023-09-11 13:00:00,65.17,65.22,65.11,65.22,32858.0,64.6491,64.6987,64.5896,64.6987,32858.0
2023-09-11 13:05:00,65.23,65.28,65.17,65.28,14439.0,64.7086,64.7582,64.6491,64.7582,14439.0
2023-09-11 13:10:00,65.28,65.31,65.23,65.28,61454.0,64.7582,64.788,64.7086,64.7582,61454.0
2023-09-11 13:15:00,65.27,65.37,65.27,65.34,36695.0,64.7483,64.8475,64.7483,64.8177,36695.0
2023-09-11 13:20:00,65.36,65.45,65.35,65.42,21176.0,64.8376,64.9268,64.8276,64.8971,21176.0
2023-09-11 13:25:00,65.42,65.51,65.41,65.5,18752.0,64.8971,64.9864,64.8872,64.9764,18752.0
2023-09-11 13:30:00,65.51,65.62,65.51,65.61,56315.0,64.9864,65.0955,64.9864,65.0856,56315.0
2023-09-11 13:35:00,65.61,65.67,65.57,65.65,20628.0,65.0856,65.1451,65.0459,65.1253,20628.0
2023-09-11 13:40:00,65.65,65.7,65.6,65.61,41503.0,65.1253,65.1749,65.0757,65.0856,41503.0
2023-09-11 13:45:00,65.61,65.7,65.59,65.64,30807.0,65.0856,65.1749,65.0657,65.1153,30807.0
2023-09-11 13:50:00,65.64,65.77,65.64,65.76,32456.0,65.1153,65.2443,65.1153,65.2344,32456.0
2023-09-11 13:55:00,65.76,65.77,65.7,65.77,37023.0,65.2344,65.2443,65.1749,65.2443,37023.0
2023-09-11 14:00:00,65.78,65.79,65.71,65.73,31578.0,65.2542,65.2641,65.1848,65.2046,31578.0
2023-09-11 14:05:00,65.73,65.73,65.65,65.67,60018.0,65.2046,65.2046,65.1253,65.1451,60018.0
2023-09-11 14:10:00,65.67,65.83,65.67,65.82,22119.0,65.1451,65.3038,65.1451,65.2939,22119.0
2023-09-11 14:15:00,65.83,65.83,65.74,65.82,8426.0,65.3038,65.3038,65.2145,65.2939,8426.0
2023-09-11 14:20:00,65.82,65.85,65.78,65.82,11316.0,65.2939,65.3237,65.2542,65.2939,11316.0
2023-09-11 14:25:00,65.83,65.86,65.79,65.85,38362.0,65.3038,65.3336,65.2641,65.3237,38362.0
2023-09-11 14:30:00,65.86,65.89,65.83,65.86,27351.0,65.3336,65.3633,65.3038,65.3336,27351.0
2023-09-11 14:35:00,65.86,65.89,65.79,65.85,22265.0,65.3336,65.3633,65.2641,65.3237,22265.0
2023-09-11 14:40:00,65.85,65.85,65.77,65.79,17431.0,65.3237,65.3237,65.2443,65.2641,17431.0
2023-09-11 14:45:00,65.78,65.88,65.76,65.87,55637.0,65.2542,65.3534,65.2344,65.3435,55637.0
2023-09-11 14:50:00,65.87,65.9,65.83,65.88,14493.0,65.3435,65.3733,65.3038,65.3534,14493.0
2023-09-11 14:55:00,65.88,65.88,65.79,65.82,10099.0,65.3534,65.3534,65.2641,65.2939,10099.0
2023-09-11 15:00:00,65.83,65.84,65.79,65.83,14995.0,65.3038,65.3137,65.2641,65.3038,14995.0
2023-09-11 15:05:00,65.83,65.87,65.82,65.87,24248.0,65.3038,65.3435,65.2939,65.3435,24248.0
2023-09-11 15:10:00,65.86,65.87,65.75,65.78,14095.0,65.3336,65.3435,65.2245,65.2542,14095.0
2023-09-11 15:15:00,65.79,65.81,65.75,65.79,63294.0,65.2641,65.284,65.2245,65.2641,63294.0
2023-09-11 15:20:00,65.8,65.96,65.8,65.95,24107.0,65.2741,65.4328,65.2741,65.4229,24107.0
2023-09-11 15:25:00,65.96,65.98,65.92,65.96,49620.0,65.4328,65.4526,65.3931,65.4328,49620.0
2023-09-11 15:30:00,65.97,66.02,65.92,66.01,51108.0,65.4427,65.4923,65.3931,65.4824,51108.0
2023-09-11 15:35:00,66.0,66.0,65.94,65.98,31234.0,65.4725,65.4725,65.4129,65.4526,31234.0
2023-09-11 15:40:00,65.97,65.99,65.93,65.95,27186.0,65.4427,65.4625,65.403,65.4229,27186.0
2023-09-11 15:45:00,65.94,65.94,65.84,65.87,82478.0,65.4129,65.4129,65.3137,65.3435,82478.0
2023-09-11 15:50:00,65.85,65.85,65.76,65.78,92319.0,65.3237,65.3237,65.2344,65.2542,92319.0
2023-09-11 15:55:00,65.78,65.86,65.73,65.84,80537.0,65.2542,65.3336,65.2046,65.3137,80537.0
2023-09-12 09:30:00,65.23,65.43,65.11,65.35,180095.0,64.7086,64.907,64.5896,64.8276,180095.0
2023-09-12 09:35:00,65.36,65.42,65.24,65.41,79078.0,64.8376,64.8971,64.7185,64.8872,79078.0
2023-09-12 09:40:00,65.41,65.6,65.4,65.48,71207.0,64.8872,65.0757,64.8772,64.9566,71207.0
2023-09-12 09:45:00,65.48,65.58,65.38,65.42,48807.0,64.9566,65.0558,64.8574,64.8971,48807.0
2023-09-12 09:50:00,65.46,65.57,65.38,65.57,32189.0,64.9368,65.0459,64.8574,65.0459,32189.0
2023-09-12 09:55:00,65.58,65.7,65.57,65.65,54855.0,65.0558,65.1749,65.0459,65.1253,54855.0
2023-09-12 10:00:00,65.65,65.65,65.47,65.57,55786.0,65.1253,65.1253,64.9467,65.0459,55786.0
2023-09-12 10:05:00,65.59,65.62,65.5,65.53,43551.0,65.0657,65.0955,64.9764,65.0062,43551.0
2023-09-12 10:10:00,65.55,65.66,65.46,65.63,48056.0,65.0261,65.1352,64.9368,65.1054,48056.0
2023-09-12 10:15:00,65.63,65.68,65.53,65.62,51140.0,65.1054,65.155,65.0062,65.0955,51140.0
2023-09-12 10:20:00,65.59,65.61,65.35,65.36,62539.0,65.0657,65.0856,64.8276,64.8376,62539.0
2023-09-12 10:25:00,65.32,65.33,65.07,65.09,127985.0,64.7979,64.8078,64.5499,64.5697,127985.0
2023-09-12 10:30:00,65.07,65.2,64.95,65.15,113668.0,64.5499,64.6788,64.4308,64.6292,113668.0
2023-09-12 10:35:00,65.14,65.16,64.99,65.03,38214.0,64.6193,64.6392,64.4705,64.5102,38214.0
2023-09-12 10:40:00,65.03,65.08,64.89,65.04,34586.0,64.5102,64.5598,64.3713,64.5201,34586.0
2023-09-12 10:45:00,65.02,65.09,65.01,65.01,24076.0,64.5003,64.5697,64.4904,64.4904,24076.0
2023-09-12 10:50:00,65.0,65.0,64.77,64.78,105138.0,64.4804,64.4804,64.2523,64.2622,105138.0
2023-09-12 10:55:00,64.77,64.89,64.74,64.76,141433.0,64.2523,64.3713,64.2225,64.2424,141433.0
2023-09-12 11:00:00,64.75,64.93,64.73,64.91,108381.0,64.2324,64.411,64.2126,64.3912,108381.0
2023-09-12 11:05:00,64.92,64.92,64.61,64.66,91130.0,64.4011,64.4011,64.0936,64.1432,91130.0
2023-09-12 11:10:00,64.66,64.68,64.54,64.66,49870.0,64.1432,64.163,64.0241,64.1432,49870.0
2023-09-12 11:15:00,64.69,64.69,64.59,64.61,21152.0,64.1729,64.1729,64.0737,64.0936,21152.0
2023-09-12 11:20:00,64.61,64.69,64.6,64.64,32410.0,64.0936,64.1729,64.0836,64.1233,32410.0
2023-09-12 11:25:00,64.65,64.75,64.61,64.75,20358.0,64.1332,64.2324,64.0936,64.2324,20358.0
2023-09-12 11:30:00,64.78,64.9,64.78,64.86,26484.0,64.2622,64.3812,64.2622,64.3416,26484.0
2023-09-12 11:35:00,64.87,64.91,64.86,64.87,31334.0,64.3515,64.3912,64.3416,64.3515,31334.0
2023-09-12 11:40:00,64.86,64.92,64.83,64.85,25401.0,64.3416,64.4011,64.3118,64.3316,25401.0
2023-09-12 11:45:00,64.86,64.93,64.83,64.88,31451.0,64.3416,64.411,64.3118,64.3614,31451.0
2023-09-12 11:50:00,64.88,64.95,64.88,64.89,15471.0,64.3614,64.4308,64.3614,64.3713,15471.0
2023-09-12 11:55:00,64.9,64.91,64.81,64.84,18457.0,64.3812,64.3912,64.292,64.3217,18457.0
2023-09-12 12:00:00,64.85,64.99,64.85,64.98,27407.0,64.3316,64.4705,64.3316,64.4606,27407.0
2023-09-12 12:05:00,64.99,65.0,64.89,64.99,24862.0,64.4705,64.4804,64.3713,64.4705,24862.0
2023-09-12 12:10:00,64.99,65.03,64.94,64.98,48329.0,64.4705,64.5102,64.4209,64.4606,48329.0
2023-09-12 12:15:00,64.96,65.03,64.95,65.0,19359.0,64.4408,64.5102,64.4308,64.4804,19359.0
2023-09-12 12:20:00,65.0,65.0,64.9,64.99,18279.0,64.4804,64.4804,64.3812,64.4705,18279.0
2023-09-12 12:25:00,64.98,64.98,64.89,64.96,14480.0,64.4606,64.4606,64.3713,64.4408,14480.0
2023-09-12 12:30:00,64.92,64.92,64.81,64.81,29602.0,64.4011,64.4011,64.292,64.292,29602.0
2023-09-12 12:35:00,64.82,64.89,64.8,64.84,18509.0,64.3019,64.3713,64.282,64.3217,18509.0
2023-09-12 12:40:00,64.84,64.97,64.84,64.97,18969.0,64.3217,64.4507,64.3217,64.4507,18969.0
2023-09-12 12:45:00,64.96,65.01,64.95,65.0,17577.0,64.4408,64.4904,64.4308,64.4804,17577.0
2023-09-12 12:50:00,65.0,65.01,64.88,64.9,14143.0,64.4804,64.4904,64.3614,64.3812,14143.0
2023-09-12 12:55:00,64.89,64.9,64.85,64.89,11979.0,64.3713,64.3812,64.3316,64.3713,11979.0
2023-09-12 13:00:00,64.89,64.98,64.83,64.96,9406.0,64.3713,64.4606,64.3118,64.4408,9406.0
2023-09-12 13:05:00,64.99,65.02,64.87,64.87,24948.0,64.4705,64.5003,64.3515,64.3515,24948.0
2023-09-12 13:10:00,64.89,64.98,64.88,64.93,12371.0,64.3713,64.4606,64.3614,64.411,12371.0
2023-09-12 13:15:00,64.93,65.04,64.93,65.03,9250.0,64.411,64.5201,64.411,64.5102,9250.0
2023-09-12 13:20:00,65.05,65.35,65.05,65.33,134677.0,64.53,64.8276,64.53,64.8078,134677.0
2023-09-12 13:25:00,65.33,65.33,65.22,65.24,12033.0,64.8078,64.8078,64.6987,64.7185,12033.0
2023-09-12 13:30:00,65.29,65.32,65.25,65.28,19079.0,64.7681,64.7979,64.7284,64.7582,19079.0
2023-09-12 13:35:00,65.27,65.3,65.18,65.21,31283.0,64.7483,64.778,64.659,64.6888,31283.0
2023-09-12 13:40:00,65.19,65.2,64.92,64.93,35842.0,64.6689,64.6788,64.4011,64.411,35842.0
2023-09-12 13:45:00,64.92,64.96,64.78,64.87,59861.0,64.4011,64.4408,64.2622,64.3515,59861.0
2023-09-12 13:50:00,64.87,64.91,64.71,64.77,42678.0,64.3515,64.3912,64.1928,64.2523,42678.0
2023-09-12 13:55:00,64.75,64.78,64.65,64.75,49490.0,64.2324,64.2622,64.1332,64.2324,49490.0
2023-09-12 14:00:00,64.74,64.74,64.63,64.69,59586.0,64.2225,64.2225,64.1134,64.1729,59586.0
2023-09-12 14:05:00,64.69,64.74,64.66,64.7,25037.0,64.1729,64.2225,64.1432,64.1828,25037.0
2023-09-12 14:10:00,64.7,64.77,64.68,64.69,11190.0,64.1828,64.2523,64.163,64.1729,11190.0
2023-09-12 14:15:00,64.69,64.77,64.59,64.67,42418.0,64.1729,64.2523,64.0737,64.1531,42418.0
2023-09-12 14:20:00,64.67,64.68,64.56,64.65,88934.0,64.1531,64.163,64.044,64.1332,88934.0
2023-09-12 14:25:00,64.64,64.76,64.63,64.71,33538.0,64.1233,64.2424,64.1134,64.1928,33538.0
2023-09-12 14:30:00,64.7,64.76,64.6,64.73,28239.0,64.1828,64.2424,64.0836,64.2126,28239.0
2023-09-12 14:35:00,64.69,64.73,64.65,64.67,12007.0,64.1729,64.2126,64.1332,64.1531,12007.0
2023-09-12 14:40:00,64.69,64.69,64.59,64.62,10121.0,64.1729,64.1729,64.0737,64.1035,10121.0
2023-09-12 14:45:00,64.61,64.69,64.56,64.6,13721.0,64.0936,64.1729,64.044,64.0836,13721.0
2023-09-12 14:50:00,64.56,64.58,64.41,64.41,62616.0,64.044,64.0638,63.8952,63.8952,62616.0
2023-09-12 14:55:00,64.4,64.47,64.39,64.42,38300.0,63.8852,63.9547,63.8753,63.9051,38300.0
2023-09-12 15:00:00,64.42,64.46,64.35,64.35,17904.0,63.9051,63.9448,63.8356,63.8356,17904.0
2023-09-12 15:05:00,64.35,64.42,64.34,64.35,20893.0,63.8356,63.9051,63.8257,63.8356,20893.0
2023-09-12 15:10:00,64.36,64.41,64.35,64.37,98858.0,63.8456,63.8952,63.8356,63.8555,98858.0
2023-09-12 15:15:00,64.37,64.39,64.26,64.28,70870.0,63.8555,63.8753,63.7464,63.7662,70870.0
2023-09-12 15:20:00,64.29,64.33,64.26,64.29,18567.0,63.7761,63.8158,63.7464,63.7761,18567.0
2023-09-12 15:25:00,64.28,64.34,64.27,64.32,16556.0,63.7662,63.8257,63.7563,63.8059,16556.0
2023-09-12 15:30:00,64.34,64.37,64.3,64.34,17833.0,63.8257,63.8555,63.786,63.8257,17833.0
2023-09-12 15:35:00,64.36,64.41,64.29,64.33,138116.0,63.8456,63.8952,63.7761,63.8158,138116.0
2023-09-12 15:40:00,64.36,64.43,64.35,64.4,16683.0,63.8456,63.915,63.8356,63.8852,16683.0
2023-09-12 15:45:00,64.4,64.45,64.32,64.35,30764.0,63.8852,63.9348,63.8059,63.8356,30764.0
2023-09-12 15:50:00,64.38,64.49,64.36,64.47,46386.0,63.8654,63.9745,63.8456,63.9547,46386.0
2023-09-12 15:55:00,64.48,64.48,64.33,64.39,65277.0,63.9646,63.9646,63.8158,63.8753,65277.0
2023-09-13 09:30:00,64.44,64.85,64.36,64.59,255643.0,63.9249,64.3316,63.8456,64.0737,255643.0
2023-09-13 09:35:00,64.59,64.83,64.59,64.73,88726.0,64.0737,64.3118,64.0737,64.2126,88726.0
2023-09-13 09:40:00,64.72,64.91,64.64,64.84,120611.0,64.2027,64.3912,64.1233,64.3217,120611.0
2023-09-13 09:45:00,64.85,64.87,64.63,64.86,78736.0,64.3316,64.3515,64.1134,64.3416,78736.0
2023-09-13 09:50:00,64.84,64.88,64.5,64.56,122801.0,64.3217,64.3614,63.9844,64.044,122801.0
2023-09-13 09:55:00,64.57,64.84,64.47,64.8,72476.0,64.0539,64.3217,63.9547,64.282,72476.0
2023-09-13 10:00:00,64.81,64.82,64.4,64.4,67738.0,64.292,64.3019,63.8852,63.8852,67738.0
2023-09-13 10:05:00,64.39,64.39,64.19,64.28,85298.0,63.8753,63.8753,63.6769,63.7662,85298.0
2023-09-13 10:10:00,64.27,64.37,64.17,64.19,82818.0,63.7563,63.8555,63.6571,63.6769,82818.0
2023-09-13 10:15:00,64.18,64.21,64.03,64.13,98663.0,63.667,63.6968,63.5182,63.6174,98663.0
2023-09-13 10:20:00,64.14,64.4,64.13,64.39,48907.0,63.6273,63.8852,63.6174,63.8753,48907.0
2023-09-13 10:25:00,64.4,64.69,64.4,64.6,71765.0,63.8852,64.1729,63.8852,64.0836,71765.0
2023-09-13 10:30:00,64.61,64.79,64.61,64.67,50530.0,64.0936,64.2721,64.0936,64.1531,50530.0
2023-09-13 10:35:00,64.7,64.89,64.66,64.88,52549.0,64.1828,64.3713,64.1432,64.3614,52549.0
2023-09-13 10:40:00,64.9,65.01,64.82,64.86,67336.0,64.3812,64.4904,64.3019,64.3416,67336.0
2023-09-13 10:45:00,64.87,64.87,64.74,64.81,34602.0,64.3515,64.3515,64.2225,64.292,34602.0
2023-09-13 10:50:00,64.8,64.94,64.76,64.83,35820.0,64.282,64.4209,64.2424,64.3118,35820.0
2023-09-13 10:55:00,64.83,64.93,64.79,64.88,115360.0,64.3118,64.411,64.2721,64.3614,115360.0
2023-09-13 11:00:00,64.88,65.09,64.87,65.07,53959.0,64.3614,64.5697,64.3515,64.5499,53959.0
2023-09-13 11:05:00,65.08,65.15,65.04,65.08,35424.0,64.5598,64.6292,64.5201,64.5598,35424.0
2023-09-13 11:10:00,65.08,65.13,65.06,65.07,15612.0,64.5598,64.6094,64.54,64.5499,15612.0
2023-09-13 11:15:00,65.06,65.09,64.97,65.0,17004.0,64.54,64.5697,64.4507,64.4804,17004.0
2023-09-13 11:20:00,64.97,65.16,64.95,65.14,19723.0,64.4507,64.6392,64.4308,64.6193,19723.0
2023-09-13 11:25:00,65.15,65.19,65.1,65.17,31822.0,64.6292,64.6689,64.5796,64.6491,31822.0
2023-09-13 11:30:00,65.19,65.26,65.12,65.13,77452.0,64.6689,64.7384,64.5995,64.6094,77452.0
2023-09-13 11:35:00,65.12,65.13,65.04,65.1,14592.0,64.5995,64.6094,64.5201,64.5796,14592.0
2023-09-13 11:40:00,65.09,65.13,64.99,65.08,14044.0,64.5697,64.6094,64.4705,64.5598,14044.0
2023-09-13 11:45:00,65.08,65.18,65.06,65.07,12600.0,64.5598,64.659,64.54,64.5499,12600.0
2023-09-13 11:50:00,65.08,65.08,64.73,64.87,30534.0,64.5598,64.5598,64.2126,64.3515,30534.0
2023-09-13 11:55:00,64.88,65.08,64.87,65.08,29858.0,64.3614,64.5598,64.3515,64.5598,29858.0
2023-09-13 12:00:00,65.09,65.09,64.95,65.05,7485.0,64.5697,64.5697,64.4308,64.53,7485.0
2023-09-13 12:05:00,65.04,65.1,65.03,65.05,6615.0,64.5201,64.5796,64.5102,64.53,6615.0
2023-09-13 12:10:00,65.02,65.02,64.88,64.9,18968.0,64.5003,64.5003,64.3614,64.3812,18968.0
2023-09-13 12:15:00,64.92,65.07,64.86,65.07,19278.0,64.4011,64.5499,64.3416,64.5499,19278.0
2023-09-13 12:20:00,65.05,65.15,65.04,65.11,16573.0,64.53,64.6292,64.5201,64.5896,16573.0
2023-09-13 12:25:00,65.11,65.18,65.11,65.16,23825.0,64.5896,64.659,64.5896,64.6392,23825.0
2023-09-13 12:30:00,65.19,65.23,65.04,65.16,16285.0,64.6689,64.7086,64.5201,64.6392,16285.0
2023-09-13 12:35:00,65.18,65.2,65.04,65.06,24621.0,64.659,64.6788,64.5201,64.54,24621.0
2023-09-13 12:40:00,65.03,65.1,64.99,65.05,18950.0,64.5102,64.5796,64.4705,64.53,18950.0
2023-09-13 12:45:00,65.04,65.15,65.01,65.11,19208.0,64.5201,64.6292,64.4904,64.5896,19208.0
2023-09-13 12:50:00,65.11,65.18,65.06,65.18,8314.0,64.5896,64.659,64.54,64.659,8314.0
2023-09-13 12:55:00,65.18,65.29,65.15,65.15,33136.0,64.659,64.7681,64.6292,64.6292,33136.0
2023-09-13 13:00:00,65.17,65.25,65.1,65.1,23966.0,64.6491,64.7284,64.5796,64.5796,23966.0
2023-09-13 13:05:00,65.11,65.18,65.11,65.14,10328.0,64.5896,64.659,64.5896,64.6193,10328.0
2023-09-13 13:10:00,65.17,65.25,65.14,65.2,12057.0,64.6491,64.7284,64.6193,64.6788,12057.0
2023-09-13 13:15:00,65.19,65.33,65.18,65.25,27849.0,64.6689,64.8078,64.659,64.7284,27849.0
2023-09-13 13:20:00,65.26,65.34,65.21,65.32,11786.0,64.7384,64.8177,64.6888,64.7979,11786.0
2023-09-13 13:25:00,65.34,65.34,65.22,65.23,10440.0,64.8177,64.8177,64.6987,64.7086,10440.0
2023-09-13 13:30:00,65.23,65.34,65.17,65.34,18882.0,64.7086,64.8177,64.6491,64.8177,18882.0
2023-09-13 13:35:00,65.32,65.35,65.26,65.34,6888.0,64.7979,64.8276,64.7384,64.8177,6888.0
2023-09-13 13:40:00,65.34,65.38,65.32,65.36,12763.0,64.8177,64.8574,64.7979,64.8376,12763.0
2023-09-13 13:45:00,65.36,65.39,65.29,65.29,15403.0,64.8376,64.8673,64.7681,64.7681,15403.0
2023-09-13 13:50:00,65.28,65.33,65.27,65.29,8931.0,64.7582,64.8078,64.7483,64.7681,8931.0
2023-09-13 13:55:00,65.3,65.3,65.24,65.27,9287.0,64.778,64.778,64.7185,64.7483,9287.0
2023-09-13 14:00:00,65.28,65.3,65.19,65.19,17575.0,64.7582,64.778,64.6689,64.6689,17575.0
2023-09-13 14:05:00,65.18,65.19,65.12,65.16,15958.0,64.659,64.6689,64.5995,64.6392,15958.0
2023-09-13 14:10:00,65.17,65.23,65.16,65.16,20167.0,64.6491,64.7086,64.6392,64.6392,20167.0
2023-09-13 14:15:00,65.17,65.17,65.06,65.1,24300.0,64.6491,64.6491,64.54,64.5796,24300.0
2023-09-13 14:20:00,65.1,65.13,65.04,65.13,19096.0,64.5796,64.6094,64.5201,64.6094,19096.0
2023-09-13 14:25:00,65.14,65.17,65.11,65.17,2209.0,64.6193,64.6491,64.5896,64.6491,2209.0
2023-09-13 14:30:00,65.18,65.18,65.0,65.05,15931.0,64.659,64.659,64.4804,64.53,15931.0
2023-09-13 14:35:00,65.05,65.13,65.03,65.11,22647.0,64.53,64.6094,64.5102,64.5896,22647.0
2023-09-13 14:40:00,65.13,65.16,65.03,65.03,6896.0,64.6094,64.6392,64.5102,64.5102,6896.0
2023-09-13 14:45:00,65.03,65.09,64.95,64.96,14478.0,64.5102,64.5697,64.4308,64.4408,14478.0
2023-09-13 14:50:00,64.97,64.97,64.69,64.71,53750.0,64.4507,64.4507,64.1729,64.1928,53750.0
2023-09-13 14:55:00,64.7,64.9,64.6,64.85,111022.0,64.1828,64.3812,64.0836,64.3316,111022.0
2023-09-13 15:00:00,64.85,64.88,64.68,64.68,20626.0,64.3316,64.3614,64.163,64.163,20626.0
2023-09-13 15:05:00,64.65,64.68,64.54,64.57,115632.0,64.1332,64.163,64.0241,64.0539,115632.0
2023-09-13 15:10:00,64.55,64.62,64.47,64.5,33287.0,64.034,64.1035,63.9547,63.9844,33287.0
2023-09-13 15:15:00,64.48,64.66,64.47,64.66,78712.0,63.9646,64.1432,63.9547,64.1432,78712.0
2023-09-13 15:20:00,64.65,64.68,64.59,64.67,21198.0,64.1332,64.163,64.0737,64.1531,21198.0
2023-09-13 15:25:00,64.67,64.75,64.66,64.75,24898.0,64.1531,64.2324,64.1432,64.2324,24898.0
2023-09-13 15:30:00,64.77,64.86,64.75,64.81,12644.0,64.2523,64.3416,64.2324,64.292,12644.0
2023-09-13 15:35:00,64.79,64.83,64.76,64.8,18188.0,64.2721,64.3118,64.2424,64.282,18188.0
2023-09-13 15:40:00,64.81,64.86,64.76,64.77,13782.0,64.292,64.3416,64.2424,64.2523,13782.0
2023-09-13 15:45:00,64.77,64.83,64.72,64.77,21229.0,64.2523,64.3118,64.2027,64.2523,21229.0
2023-09-13 15:50:00,64.76,64.81,64.7,64.78,28324.0,64.2424,64.292,64.1828,64.2622,28324.0
2023-09-13 15:55:00,64.8,64.92,64.74,64.86,107940.0,64.282,64.4011,64.2225,64.3416,107940.0
2023-09-14 09:30:00,65.41,65.57,65.16,65.21,232139.0,64.8872,65.0459,64.6392,64.6888,232139.0
2023-09-14 09:35:00,65.22,65.4,65.11,65.3,88796.0,64.6987,64.8772,64.5896,64.778,88796.0
2023-09-14 09:40:00,65.32,65.44,65.18,65.33,57326.0,64.7979,64.9169,64.659,64.8078,57326.0
2023-09-14 09:45:00,65.35,65.36,65.13,65.14,64092.0,64.8276,64.8376,64.6094,64.6193,64092.0
2023-09-14 09:50:00,65.13,65.17,64.87,64.94,243275.0,64.6094,64.6491,64.3515,64.4209,243275.0
2023-09-14 09:55:00,64.9,65.1,64.73,65.1,102993.0,64.3812,64.5796,64.2126,64.5796,102993.0
2023-09-14 10:00:00,65.11,65.15,64.89,64.89,52877.0,64.5896,64.6292,64.3713,64.3713,52877.0
2023-09-14 10:05:00,64.88,65.03,64.87,64.91,42643.0,64.3614,64.5102,64.3515,64.3912,42643.0
2023-09-14 10:10:00,64.89,65.0,64.74,64.95,83893.0,64.3713,64.4804,64.2225,64.4308,83893.0
2023-09-14 10:15:00,64.94,64.99,64.69,64.75,57285.0,64.4209,64.4705,64.1729,64.2324,57285.0
2023-09-14 10:20:00,64.74,65.05,64.69,65.04,55571.0,64.2225,64.53,64.1729,64.5201,55571.0
2023-09-14 10:25:00,65.03,65.1,64.97,65.1,19846.0,64.5102,64.5796,64.4507,64.5796,19846.0
2023-09-14 10:30:00,65.11,65.32,65.09,65.29,93138.0,64.5896,64.7979,64.5697,64.7681,93138.0
2023-09-14 10:35:00,65.29,65.41,65.24,65.36,31282.0,64.7681,64.8872,64.7185,64.8376,31282.0
2023-09-14 10:40:00,65.37,65.64,65.36,65.64,69317.0,64.8475,65.1153,64.8376,65.1153,69317.0
2023-09-14 10:45:00,65.65,65.76,65.64,65.72,66577.0,65.1253,65.2344,65.1153,65.1947,66577.0
2023-09-14 10:50:00,65.73,65.82,65.69,65.76,58841.0,65.2046,65.2939,65.1649,65.2344,58841.0
2023-09-14 10:55:00,65.81,65.81,65.68,65.7,36834.0,65.284,65.284,65.155,65.1749,36834.0
2023-09-14 11:00:00,65.72,65.86,65.71,65.83,24826.0,65.1947,65.3336,65.1848,65.3038,24826.0
2023-09-14 11:05:00,65.83,65.98,65.82,65.96,72857.0,65.3038,65.4526,65.2939,65.4328,72857.0
2023-09-14 11:10:00,65.95,66.04,65.94,65.94,95196.0,65.4229,65.5121,65.4129,65.4129,95196.0
2023-09-14 11:15:00,65.95,65.95,65.85,65.91,52108.0,65.4229,65.4229,65.3237,65.3832,52108.0
2023-09-14 11:20:00,65.91,65.92,65.81,65.89,15835.0,65.3832,65.3931,65.284,65.3633,15835.0
2023-09-14 11:25:00,65.87,65.88,65.75,65.76,50738.0,65.3435,65.3534,65.2245,65.2344,50738.0
2023-09-14 11:30:00,65.76,65.85,65.75,65.75,15258.0,65.2344,65.3237,65.2245,65.2245,15258.0
2023-09-14 11:35:00,65.73,65.79,65.64,65.64,29624.0,65.2046,65.2641,65.1153,65.1153,29624.0
2023-09-14 11:40:00,65.65,65.65,65.48,65.53,35900.0,65.1253,65.1253,64.9566,65.0062,35900.0
2023-09-14 11:45:00,65.56,65.68,65.55,65.68,34497.0,65.036,65.155,65.0261,65.155,34497.0
2023-09-14 11:50:00,65.69,65.84,65.68,65.84,24356.0,65.1649,65.3137,65.155,65.3137,24356.0
2023-09-14 11:55:00,65.84,65.92,65.82,65.92,25149.0,65.3137,65.3931,65.2939,65.3931,25149.0
2023-09-14 12:00:00,65.92,65.95,65.81,65.83,21249.0,65.3931,65.4229,65.284,65.3038,21249.0
2023-09-14 12:05:00,65.82,65.87,65.76,65.76,12105.0,65.2939,65.3435,65.2344,65.2344,12105.0
2023-09-14 12:10:00,65.75,65.9,65.75,65.89,43218.0,65.2245,65.3733,65.2245,65.3633,43218.0
2023-09-14 12:15:00,65.91,66.07,65.91,65.98,35050.0,65.3832,65.5419,65.3832,65.4526,35050.0
2023-09-14 12:20:00,65.97,65.98,65.83,65.83,26645.0,65.4427,65.4526,65.3038,65.3038,26645.0
2023-09-14 12:25:00,65.8,65.87,65.77,65.83,19767.0,65.2741,65.3435,65.2443,65.3038,19767.0
2023-09-14 12:30:00,65.82,65.93,65.81,65.83,19536.0,65.2939,65.403,65.284,65.3038,19536.0
2023-09-14 12:35:00,65.8,65.82,65.7,65.82,26922.0,65.2741,65.2939,65.1749,65.2939,26922.0
2023-09-14 12:40:00,65.84,65.89,65.82,65.89,20596.0,65.3137,65.3633,65.2939,65.3633,20596.0
2023-09-14 12:45:00,65.88,65.96,65.85,65.96,62348.0,65.3534,65.4328,65.3237,65.4328,62348.0
2023-09-14 12:50:00,65.96,66.1,65.96,66.1,18310.0,65.4328,65.5717,65.4328,65.5717,18310.0
2023-09-14 12:55:00,66.11,66.15,66.1,66.13,34580.0,65.5816,65.6213,65.5717,65.6014,34580.0
2023-09-14 13:00:00,66.13,66.13,66.02,66.04,29762.0,65.6014,65.6014,65.4923,65.5121,29762.0
2023-09-14 13:05:00,66.05,66.05,65.97,65.99,21291.0,65.5221,65.5221,65.4427,65.4625,21291.0
2023-09-14 13:10:00,65.99,66.05,65.99,66.02,11993.0,65.4625,65.5221,65.4625,65.4923,11993.0
2023-09-14 13:15:00,66.0,66.03,65.97,66.01,16190.0,65.4725,65.5022,65.4427,65.4824,16190.0
2023-09-14 13:20:00,66.04,66.11,65.98,65.98,15507.0,65.5121,65.5816,65.4526,65.4526,15507.0
2023-09-14 13:25:00,65.98,66.04,65.95,66.01,35834.0,65.4526,65.5121,65.4229,65.4824,35834.0
2023-09-14 13:30:00,66.03,66.13,66.03,66.12,9247.0,65.5022,65.6014,65.5022,65.5915,9247.0
2023-09-14 13:35:00,66.14,66.14,66.05,66.12,17194.0,65.6113,65.6113,65.5221,65.5915,17194.0
2023-09-14 13:40:00,66.12,66.12,66.03,66.09,16369.0,65.5915,65.5915,65.5022,65.5617,16369.0
2023-09-14 13:45:00,66.1,66.11,66.01,66.01,41264.0,65.5717,65.5816,65.4824,65.4824,41264.0
2023-09-14 13:50:00,66.01,66.06,65.98,66.0,14038.0,65.4824,65.532,65.4526,65.4725,14038.0
2023-09-14 13:55:00,66.01,66.01,65.91,65.94,8188.0,65.4824,65.4824,65.3832,65.4129,8188.0
2023-09-14 14:00:00,65.92,65.96,65.86,65.88,12210.0,65.3931,65.4328,65.3336,65.3534,12210.0
2023-09-14 14:05:00,65.87,65.94,65.84,65.84,9820.0,65.3435,65.4129,65.3137,65.3137,9820.0
2023-09-14 14:10:00,65.85,65.9,65.82,65.84,14080.0,65.3237,65.3733,65.2939,65.3137,14080.0
2023-09-14 14:15:00,65.83,65.86,65.78,65.81,14585.0,65.3038,65.3336,65.2542,65.284,14585.0
2023-09-14 14:20:00,65.8,65.92,65.77,65.77,28204.0,65.2741,65.3931,65.2443,65.2443,28204.0
2023-09-14 14:25:00,65.77,65.86,65.75,65.78,10342.0,65.2443,65.3336,65.2245,65.2542,10342.0
2023-09-14 14:30:00,65.76,65.85,65.72,65.84,59557.0,65.2344,65.3237,65.1947,65.3137,59557.0
2023-09-14 14:35:00,65.85,65.88,65.84,65.86,7259.0,65.3237,65.3534,65.3137,65.3336,7259.0
2023-09-14 14:40:00,65.86,65.94,65.8,65.93,21504.0,65.3336,65.4129,65.2741,65.403,21504.0
2023-09-14 14:45:00,65.92,65.95,65.89,65.95,21074.0,65.3931,65.4229,65.3633,65.4229,21074.0
2023-09-14 14:50:00,65.94,65.95,65.9,65.95,7950.0,65.4129,65.4229,65.3733,65.4229,7950.0
2023-09-14 14:55:00,65.95,65.99,65.94,65.99,16131.0,65.4229,65.4625,65.4129,65.4625,16131.0
2023-09-14 15:00:00,65.99,66.13,65.98,66.13,21224.0,65.4625,65.6014,65.4526,65.6014,21224.0
2023-09-14 15:05:00,66.12,66.19,66.12,66.15,30183.0,65.5915,65.6609,65.5915,65.6213,30183.0
2023-09-14 15:10:00,66.16,66.2,66.16,66.17,27087.0,65.6312,65.6709,65.6312,65.6411,27087.0
2023-09-14 15:15:00,66.12,66.14,66.07,66.09,17344.0,65.5915,65.6113,65.5419,65.5617,17344.0
2023-09-14 15:20:00,66.09,66.1,66.02,66.04,14723.0,65.5617,65.5717,65.4923,65.5121,14723.0
2023-09-14 15:25:00,66.02,66.02,65.91,65.92,16472.0,65.4923,65.4923,65.3832,65.3931,16472.0
2023-09-14 15:30:00,65.9,65.92,65.86,65.9,26394.0,65.3733,65.3931,65.3336,65.3733,26394.0
2023-09-14 15:35:00,65.89,65.98,65.89,65.92,19735.0,65.3633,65.4526,65.3633,65.3931,19735.0
2023-09-14 15:40:00,65.91,65.98,65.9,65.98,16709.0,65.3832,65.4526,65.3733,65.4526,16709.0
2023-09-14 15:45:00,65.97,65.98,65.88,65.93,24453.0,65.4427,65.4526,65.3534,65.403,24453.0
2023-09-14 15:50:00,65.94,66.02,65.82,65.83,361714.0,65.4129,65.4923,65.2939,65.3038,361714.0
2023-09-14 15:55:00,65.84,65.95,65.8,65.86,87637.0,65.3137,65.4229,65.2741,65.3336,87637.0
2023-09-15 09:30:00,65.36,65.51,65.09,65.19,243250.0,64.8376,64.9864,64.5697,64.6689,243250.0
2023-09-15 09:35:00,65.15,65.26,64.99,65.0,140732.0,64.6292,64.7384,64.4705,64.4804,140732.0
2023-09-15 09:40:00,65.01,65.06,64.64,64.77,166870.0,64.4904,64.54,64.1233,64.2523,166870.0
2023-09-15 09:45:00,64.76,64.78,64.61,64.69,186316.0,64.2424,64.2622,64.0936,64.1729,186316.0
2023-09-15 09:50:00,64.71,64.74,64.64,64.7,122528.0,64.1928,64.2225,64.1233,64.1828,122528.0
2023-09-15 09:55:00,64.7,64.75,64.38,64.59,111777.0,64.1828,64.2324,63.8654,64.0737,111777.0
2023-09-15 10:00:00,64.63,64.71,64.47,64.49,113962.0,64.1134,64.1928,63.9547,63.9745,113962.0
2023-09-15 10:05:00,64.56,64.64,64.33,64.38,86188.0,64.044,64.1233,63.8158,63.8654,86188.0
2023-09-15 10:10:00,64.33,64.48,64.29,64.3,137216.0,63.8158,63.9646,63.7761,63.786,137216.0
2023-09-15 10:15:00,64.33,64.46,64.21,64.43,127467.0,63.8158,63.9448,63.6968,63.915,127467.0
2023-09-15 10:20:00,64.42,64.59,64.39,64.48,63045.0,63.9051,64.0737,63.8753,63.9646,63045.0
2023-09-15 10:25:00,64.45,64.49,64.29,64.45,57340.0,63.9348,63.9745,63.7761,63.9348,57340.0
2023-09-15 10:30:00,64.43,64.5,64.29,64.47,43640.0,63.915,63.9844,63.7761,63.9547,43640.0
2023-09-15 10:35:00,64.45,64.52,64.4,64.43,31318.0,63.9348,64.0043,63.8852,63.915,31318.0
2023-09-15 10:40:00,64.42,64.44,64.24,64.27,39779.0,63.9051,63.9249,63.7265,63.7563,39779.0
2023-09-15 10:45:00,64.26,64.35,64.17,64.24,40176.0,63.7464,63.8356,63.6571,63.7265,40176.0
2023-09-15 10:50:00,64.24,64.25,63.88,63.91,111272.0,63.7265,63.7364,63.3694,63.3992,111272.0
2023-09-15 10:55:00,63.9,63.99,63.81,63.82,64461.0,63.3892,63.4785,63.3,63.3099,64461.0
2023-09-15 11:00:00,63.81,63.91,63.79,63.87,64500.0,63.3,63.3992,63.2801,63.3595,64500.0
2023-09-15 11:05:00,63.87,63.97,63.85,63.96,52796.0,63.3595,63.4587,63.3396,63.4488,52796.0
2023-09-15 11:10:00,63.95,64.04,63.89,63.89,62785.0,63.4388,63.5281,63.3793,63.3793,62785.0
2023-09-15 11:15:00,63.89,63.93,63.82,63.85,17551.0,63.3793,63.419,63.3099,63.3396,17551.0
2023-09-15 11:20:00,63.84,63.88,63.74,63.82,42998.0,63.3297,63.3694,63.2305,63.3099,42998.0
2023-09-15 11:25:00,63.84,63.89,63.75,63.88,35877.0,63.3297,63.3793,63.2404,63.3694,35877.0
2023-09-15 11:30:00,63.83,63.94,63.77,63.78,123445.0,63.3198,63.4289,63.2603,63.2702,123445.0
2023-09-15 11:35:00,63.78,63.87,63.73,63.78,43385.0,63.2702,63.3595,63.2206,63.2702,43385.0
2023-09-15 11:40:00,63.8,64.01,63.79,63.97,42568.0,63.29,63.4984,63.2801,63.4587,42568.0
2023-09-15 11:45:00,63.93,64.01,63.88,63.98,23180.0,63.419,63.4984,63.3694,63.4686,23180.0
2023-09-15 11:50:00,63.99,64.01,63.85,63.87,33550.0,63.4785,63.4984,63.3396,63.3595,33550.0
2023-09-15 11:55:00,63.86,63.92,63.74,63.9,49485.0,63.3496,63.4091,63.2305,63.3892,49485.0
2023-09-15 12:00:00,63.91,64.0,63.89,64.0,20993.0,63.3992,63.4884,63.3793,63.4884,20993.0
2023-09-15 12:05:00,64.01,64.02,63.94,63.95,22932.0,63.4984,63.5083,63.4289,63.4388,22932.0
2023-09-15 12:10:00,63.97,64.01,63.85,63.94,30605.0,63.4587,63.4984,63.3396,63.4289,30605.0
2023-09-15 12:15:00,63.94,63.95,63.84,63.94,14097.0,63.4289,63.4388,63.3297,63.4289,14097.0
2023-09-15 12:20:00,63.95,64.01,63.89,63.98,9140.0,63.4388,63.4984,63.3793,63.4686,9140.0
2023-09-15 12:25:00,63.98,64.01,63.9,63.93,9174.0,63.4686,63.4984,63.3892,63.419,9174.0
2023-09-15 12:30:00,63.94,64.06,63.89,64.05,16387.0,63.4289,63.548,63.3793,63.538,16387.0
2023-09-15 12:35:00,64.06,64.11,64.0,64.1,21060.0,63.548,63.5976,63.4884,63.5876,21060.0
2023-09-15 12:40:00,64.1,64.14,64.05,64.08,49972.0,63.5876,63.6273,63.538,63.5678,49972.0
2023-09-15 12:45:00,64.09,64.09,64.02,64.09,5582.0,63.5777,63.5777,63.5083,63.5777,5582.0
2023-09-15 12:50:00,64.12,64.19,64.12,64.14,15664.0,63.6075,63.6769,63.6075,63.6273,15664.0
2023-09-15 12:55:00,64.13,64.14,64.06,64.1,12612.0,63.6174,63.6273,63.548,63.5876,12612.0
2023-09-15 13:00:00,64.14,64.15,63.95,63.95,11098.0,63.6273,63.6372,63.4388,63.4388,11098.0
2023-09-15 13:05:00,63.94,63.94,63.84,63.85,24964.0,63.4289,63.4289,63.3297,63.3396,24964.0
2023-09-15 13:10:00,63.85,63.87,63.71,63.77,23543.0,63.3396,63.3595,63.2008,63.2603,23543.0
2023-09-15 13:15:00,63.76,63.78,63.61,63.61,40393.0,63.2504,63.2702,63.1016,63.1016,40393.0
2023-09-15 13:20:00,63.6,63.62,63.47,63.47,134787.0,63.0916,63.1115,62.9627,62.9627,134787.0
2023-09-15 13:25:00,63.48,63.51,63.45,63.48,39813.0,62.9726,63.0024,62.9428,62.9726,39813.0
2023-09-15 13:30:00,63.47,63.51,63.33,63.46,219583.0,62.9627,63.0024,62.8238,62.9528,219583.0
2023-09-15 13:35:00,63.45,63.54,63.43,63.53,116757.0,62.9428,63.0321,62.923,63.0222,116757.0
2023-09-15 13:40:00,63.54,63.64,63.49,63.6,100446.0,63.0321,63.1313,62.9825,63.0916,100446.0
2023-09-15 13:45:00,63.59,63.62,63.54,63.59,21046.0,63.0817,63.1115,63.0321,63.0817,21046.0
2023-09-15 13:50:00,63.56,63.6,63.51,63.56,18023.0,63.052,63.0916,63.0024,63.052,18023.0
2023-09-15 13:55:00,63.56,63.58,63.52,63.57,7281.0,63.052,63.0718,63.0123,63.0619,7281.0
2023-09-15 14:00:00,63.58,63.58,63.47,63.53,29400.0,63.0718,63.0718,62.9627,63.0222,29400.0
2023-09-15 14:05:00,63.51,63.58,63.45,63.45,30168.0,63.0024,63.0718,62.9428,62.9428,30168.0
2023-09-15 14:10:00,63.44,63.54,63.42,63.45,33352.0,62.9329,63.0321,62.9131,62.9428,33352.0
2023-09-15 14:15:00,63.41,63.49,63.36,63.41,44586.0,62.9032,62.9825,62.8536,62.9032,44586.0
2023-09-15 14:20:00,63.4,63.44,63.32,63.33,11682.0,62.8932,62.9329,62.8139,62.8238,11682.0
2023-09-15 14:25:00,63.32,63.38,63.31,63.33,12438.0,62.8139,62.8734,62.804,62.8238,12438.0
2023-09-15 14:30:00,63.33,63.4,63.29,63.4,60033.0,62.8238,62.8932,62.7841,62.8932,60033.0
2023-09-15 14:35:00,63.39,63.49,63.37,63.46,23216.0,62.8833,62.9825,62.8635,62.9528,23216.0
2023-09-15 14:40:00,63.48,63.49,63.4,63.43,13830.0,62.9726,62.9825,62.8932,62.923,13830.0
2023-09-15 14:45:00,63.42,63.51,63.41,63.5,50658.0,62.9131,63.0024,62.9032,62.9924,50658.0
2023-09-15 14:50:00,63.51,63.51,63.27,63.32,110367.0,63.0024,63.0024,62.7643,62.8139,110367.0
2023-09-15 14:55:00,63.3,63.44,63.28,63.43,18455.0,62.794,62.9329,62.7742,62.923,18455.0
2023-09-15 15:00:00,63.42,63.42,63.28,63.33,16214.0,62.9131,62.9131,62.7742,62.8238,16214.0
2023-09-15 15:05:00,63.35,63.39,63.29,63.36,44206.0,62.8436,62.8833,62.7841,62.8536,44206.0
2023-09-15 15:10:00,63.36,63.48,63.36,63.47,91472.0,62.8536,62.9726,62.8536,62.9627,91472.0
2023-09-15 15:15:00,63.47,63.57,63.47,63.56,113702.0,62.9627,63.0619,62.9627,63.052,113702.0
2023-09-15 15:20:00,63.57,63.57,63.48,63.5,23478.0,63.0619,63.0619,62.9726,62.9924,23478.0
2023-09-15 15:25:00,63.5,63.64,63.48,63.61,20777.0,62.9924,63.1313,62.9726,63.1016,20777.0
2023-09-15 15:30:00,63.61,63.73,63.56,63.58,38895.0,63.1016,63.2206,63.052,63.0718,38895.0
2023-09-15 15:35:00,63.59,63.62,63.44,63.49,48190.0,63.0817,63.1115,62.9329,62.9825,48190.0
2023-09-15 15:40:00,63.48,63.54,63.45,63.46,50220.0,62.9726,63.0321,62.9428,62.9528,50220.0
2023-09-15 15:45:00,63.46,63.57,63.43,63.48,42229.0,62.9528,63.0619,62.923,62.9726,42229.0
2023-09-15 15:50:00,63.48,63.6,63.38,63.49,121421.0,62.9726,63.0916,62.8734,62.9825,121421.0
2023-09-15 15:55:00,63.5,63.61,63.5,63.56,262098.0,62.9924,63.1016,62.9924,63.052,262098.0
2023-09-18 09:30:00,63.23,63.7,63.15,63.68,168267.0,62.7246,63.1908,62.6452,63.171,168267.0
2023-09-18 09:35:00,63.68,63.9,63.68,63.69,129194.0,63.171,63.3892,63.171,63.1809,129194.0
2023-09-18 09:40:00,63.68,63.75,63.44,63.57,85357.0,63.171,63.2404,62.9329,63.0619,85357.0
2023-09-18 09:45:00,63.57,63.67,63.36,63.66,69910.0,63.0619,63.1611,62.8536,63.1512,69910.0
2023-09-18 09:50:00,63.66,63.83,63.65,63.7,45243.0,63.1512,63.3198,63.1412,63.1908,45243.0
2023-09-18 09:55:00,63.69,63.73,63.6,63.67,29737.0,63.1809,63.2206,63.0916,63.1611,29737.0
2023-09-18 10:00:00,63.67,63.74,63.57,63.63,41250.0,63.1611,63.2305,63.0619,63.1214,41250.0
2023-09-18 10:05:00,63.61,63.76,63.49,63.76,40150.0,63.1016,63.2504,62.9825,63.2504,40150.0
2023-09-18 10:10:00,63.75,63.92,63.7,63.79,52621.0,63.2404,63.4091,63.1908,63.2801,52621.0
2023-09-18 10:15:00,63.78,63.89,63.77,63.84,27033.0,63.2702,63.3793,63.2603,63.3297,27033.0
2023-09-18 10:20:00,63.85,63.92,63.7,63.77,23517.0,63.3396,63.4091,63.1908,63.2603,23517.0
2023-09-18 10:25:00,63.8,63.83,63.64,63.64,81811.0,63.29,63.3198,63.1313,63.1313,81811.0
2023-09-18 10:30:00,63.63,63.71,63.52,63.56,42558.0,63.1214,63.2008,63.0123,63.052,42558.0
2023-09-18 10:35:00,63.57,63.68,63.33,63.42,44419.0,63.0619,63.171,62.8238,62.9131,44419.0
2023-09-18 10:40:00,63.43,63.52,63.34,63.47,69300.0,62.923,63.0123,62.8337,62.9627,69300.0
2023-09-18 10:45:00,63.48,63.53,63.44,63.48,13952.0,62.9726,63.0222,62.9329,62.9726,13952.0
2023-09-18 10:50:00,63.48,63.49,63.32,63.43,28947.0,62.9726,62.9825,62.8139,62.923,28947.0
2023-09-18 10:55:00,63.44,63.65,63.43,63.62,16443.0,62.9329,63.1412,62.923,63.1115,16443.0
2023-09-18 11:00:00,63.6,63.73,63.59,63.68,14817.0,63.0916,63.2206,63.0817,63.171,14817.0
2023-09-18 11:05:00,63.68,63.73,63.55,63.59,10075.0,63.171,63.2206,63.042,63.0817,10075.0
2023-09-18 11:10:00,63.56,63.62,63.51,63.62,14334.0,63.052,63.1115,63.0024,63.1115,14334.0
2023-09-18 11:15:00,63.63,63.76,63.61,63.72,11925.0,63.1214,63.2504,63.1016,63.2107,11925.0
2023-09-18 11:20:00,63.76,63.76,63.69,63.73,14748.0,63.2504,63.2504,63.1809,63.2206,14748.0
2023-09-18 11:25:00,63.77,63.8,63.73,63.79,70825.0,63.2603,63.29,63.2206,63.2801,70825.0
2023-09-18 11:30:00,63.78,63.96,63.78,63.89,35638.0,63.2702,63.4488,63.2702,63.3793,35638.0
2023-09-18 11:35:00,63.89,63.91,63.81,63.83,13799.0,63.3793,63.3992,63.3,63.3198,13799.0
2023-09-18 11:40:00,63.84,63.98,63.84,63.94,21026.0,63.3297,63.4686,63.3297,63.4289,21026.0
2023-09-18 11:45:00,63.97,63.97,63.88,63.92,18707.0,63.4587,63.4587,63.3694,63.4091,18707.0
2023-09-18 11:50:00,63.92,64.01,63.91,63.98,26262.0,63.4091,63.4984,63.3992,63.4686,26262.0
2023-09-18 11:55:00,64.0,64.02,63.96,63.98,9087.0,63.4884,63.5083,63.4488,63.4686,9087.0
2023-09-18 12:00:00,64.0,64.03,63.96,63.98,23883.0,63.4884,63.5182,63.4488,63.4686,23883.0
2023-09-18 12:05:00,63.97,63.97,63.87,63.88,16042.0,63.4587,63.4587,63.3595,63.3694,16042.0
2023-09-18 12:10:00,63.88,63.88,63.83,63.85,14402.0,63.3694,63.3694,63.3198,63.3396,14402.0
2023-09-18 12:15:00,63.88,63.95,63.82,63.95,19211.0,63.3694,63.4388,63.3099,63.4388,19211.0
2023-09-18 12:20:00,63.96,63.99,63.92,63.95,18128.0,63.4488,63.4785,63.4091,63.4388,18128.0
2023-09-18 12:25:00,63.96,64.05,63.96,64.04,11605.0,63.4488,63.538,63.4488,63.5281,11605.0
2023-09-18 12:30:00,64.05,64.09,63.99,64.02,9852.0,63.538,63.5777,63.4785,63.5083,9852.0
2023-09-18 12:35:00,64.03,64.05,64.02,64.03,4269.0,63.5182,63.538,63.5083,63.5182,4269.0
2023-09-18 12:40:00,64.05,64.06,63.99,64.0,8439.0,63.538,63.548,63.4785,63.4884,8439.0
2023-09-18 12:45:00,63.99,64.06,63.96,64.06,19452.0,63.4785,63.548,63.4488,63.548,19452.0
2023-09-18 12:50:00,64.04,64.05,63.93,63.94,7523.0,63.5281,63.538,63.419,63.4289,7523.0
2023-09-18 12:55:00,63.94,63.97,63.88,63.89,13366.0,63.4289,63.4587,63.3694,63.3793,13366.0
2023-09-18 13:00:00,63.91,64.0,63.91,63.92,19200.0,63.3992,63.4884,63.3992,63.4091,19200.0
2023-09-18 13:05:00,63.93,63.94,63.86,63.86,18874.0,63.419,63.4289,63.3496,63.3496,18874.0
2023-09-18 13:10:00,63.88,63.89,63.84,63.88,10797.0,63.3694,63.3793,63.3297,63.3694,10797.0
2023-09-18 13:15:00,63.85,63.89,63.81,63.85,14815.0,63.3396,63.3793,63.3,63.3396,14815.0
2023-09-18 13:20:00,63.87,63.98,63.87,63.96,13012.0,63.3595,63.4686,63.3595,63.4488,13012.0
2023-09-18 13:25:00,64.0,64.03,63.95,63.95,11028.0,63.4884,63.5182,63.4388,63.4388,11028.0
2023-09-18 13:30:00,63.96,64.03,63.95,64.03,6591.0,63.4488,63.5182,63.4388,63.5182,6591.0
2023-09-18 13:35:00,64.04,64.07,63.96,63.97,23488.0,63.5281,63.5579,63.4488,63.4587,23488.0
2023-09-18 13:40:00,63.95,63.97,63.9,63.93,8161.0,63.4388,63.4587,63.3892,63.419,8161.0
2023-09-18 13:45:00,63.93,63.97,63.91,63.95,6800.0,63.419,63.4587,63.3992,63.4388,6800.0
2023-09-18 13:50:00,63.95,63.98,63.88,63.88,12090.0,63.4388,63.4686,63.3694,63.3694,12090.0
2023-09-18 13:55:00,63.89,63.93,63.89,63.9,18844.0,63.3793,63.419,63.3793,63.3892,18844.0
2023-09-18 14:00:00,63.9,63.99,63.89,63.95,12778.0,63.3892,63.4785,63.3793,63.4388,12778.0
2023-09-18 14:05:00,63.95,63.97,63.92,63.94,28513.0,63.4388,63.4587,63.4091,63.4289,28513.0
2023-09-18 14:10:00,63.91,63.96,63.89,63.96,15781.0,63.3992,63.4488,63.3793,63.4488,15781.0
2023-09-18 14:15:00,63.99,64.01,63.91,63.91,11914.0,63.4785,63.4984,63.3992,63.3992,11914.0
2023-09-18 14:20:00,63.92,63.94,63.88,63.88,16112.0,63.4091,63.4289,63.3694,63.3694,16112.0
2023-09-18 14:25:00,63.88,63.91,63.83,63.85,26748.0,63.3694,63.3992,63.3198,63.3396,26748.0
2023-09-18 14:30:00,63.85,63.91,63.83,63.9,16473.0,63.3396,63.3992,63.3198,63.3892,16473.0
2023-09-18 14:35:00,63.9,63.94,63.86,63.87,17264.0,63.3892,63.4289,63.3496,63.3595,17264.0
2023-09-18 14:40:00,63.85,63.86,63.81,63.85,4237.0,63.3396,63.3496,63.3,63.3396,4237.0
2023-09-18 14:45:00,63.83,63.86,63.78,63.78,13393.0,63.3198,63.3496,63.2702,63.2702,13393.0
2023-09-18 14:50:00,63.76,63.76,63.45,63.48,46724.0,63.2504,63.2504,62.9428,62.9726,46724.0
2023-09-18 14:55:00,63.48,63.58,63.44,63.56,27248.0,62.9726,63.0718,62.9329,63.052,27248.0
2023-09-18 15:00:00,63.55,63.57,63.51,63.57,12171.0,63.042,63.0619,63.0024,63.0619,12171.0
2023-09-18 15:05:00,63.58,63.66,63.56,63.64,34222.0,63.0718,63.1512,63.052,63.1313,34222.0
2023-09-18 15:10:00,63.65,63.66,63.6,63.64,9133.0,63.1412,63.1512,63.0916,63.1313,9133.0
2023-09-18 15:15:00,63.66,63.69,63.62,63.65,10103.0,63.1512,63.1809,63.1115,63.1412,10103.0
2023-09-18 15:20:00,63.64,63.64,63.53,63.53,12359.0,63.1313,63.1313,63.0222,63.0222,12359.0
2023-09-18 15:25:00,63.56,63.64,63.55,63.64,6986.0,63.052,63.1313,63.042,63.1313,6986.0
2023-09-18 15:30:00,63.63,63.63,63.52,63.53,17276.0,63.1214,63.1214,63.0123,63.0222,17276.0
2023-09-18 15:35:00,63.51,63.55,63.49,63.5,13038.0,63.0024,63.042,62.9825,62.9924,13038.0
2023-09-18 15:40:00,63.49,63.59,63.49,63.51,25273.0,62.9825,63.0817,62.9825,63.0024,25273.0
2023-09-18 15:45:00,63.52,63.61,63.51,63.58,17736.0,63.0123,63.1016,63.0024,63.0718,17736.0
2023-09-18 15:50:00,63.54,63.62,63.53,63.59,43763.0,63.0321,63.1115,63.0222,63.0817,43763.0
2023-09-18 15:55:00,63.61,63.75,63.61,63.71,81601.0,63.1016,63.2404,63.1016,63.2008,81601.0
2023-09-19 09:30:00,63.22,63.25,62.99,63.25,139738.0,62.7147,62.7444,62.4865,62.7444,139738.0
2023-09-19 09:35:00,63.2,63.28,63.1,63.16,45189.0,62.6948,62.7742,62.5956,62.6552,45189.0
2023-09-19 09:40:00,63.16,63.39,63.14,63.2,82133.0,62.6552,62.8833,62.6353,62.6948,82133.0
2023-09-19 09:45:00,63.26,63.37,63.1,63.15,46846.0,62.7544,62.8635,62.5956,62.6452,46846.0
2023-09-19 09:50:00,63.16,63.16,62.9,63.0,71570.0,62.6552,62.6552,62.3972,62.4964,71570.0
2023-09-19 09:55:00,63.0,63.0,62.82,62.82,72448.0,62.4964,62.4964,62.3179,62.3179,72448.0
2023-09-19 10:00:00,62.82,62.84,62.58,62.6,113451.0,62.3179,62.3377,62.0798,62.0996,113451.0
2023-09-19 10:05:00,62.61,62.7,62.59,62.64,56811.0,62.1096,62.1988,62.0897,62.1393,56811.0
2023-09-19 10:10:00,62.64,62.72,62.64,62.68,88783.0,62.1393,62.2187,62.1393,62.179,88783.0
2023-09-19 10:15:00,62.66,62.88,62.62,62.85,48924.0,62.1592,62.3774,62.1195,62.3476,48924.0
2023-09-19 10:20:00,62.85,62.9,62.8,62.88,15388.0,62.3476,62.3972,62.298,62.3774,15388.0
2023-09-19 10:25:00,62.88,62.92,62.72,62.8,31898.0,62.3774,62.4171,62.2187,62.298,31898.0
2023-09-19 10:30:00,62.8,62.8,62.63,62.64,34209.0,62.298,62.298,62.1294,62.1393,34209.0
2023-09-19 10:35:00,62.64,62.68,62.41,62.42,109651.0,62.1393,62.179,61.9111,61.9211,109651.0
2023-09-19 10:40:00,62.43,62.53,62.37,62.5,31345.0,61.931,62.0302,61.8715,62.0004,31345.0
2023-09-19 10:45:00,62.5,62.58,62.49,62.51,47651.0,62.0004,62.0798,61.9905,62.0103,47651.0
2023-09-19 10:50:00,62.51,62.51,62.4,62.44,35083.0,62.0103,62.0103,61.9012,61.9409,35083.0
2023-09-19 10:55:00,62.46,62.47,62.39,62.44,26109.0,61.9607,61.9707,61.8913,61.9409,26109.0
2023-09-19 11:00:00,62.41,62.54,62.39,62.5,36063.0,61.9111,62.0401,61.8913,62.0004,36063.0
2023-09-19 11:05:00,62.5,62.57,62.48,62.57,17512.0,62.0004,62.0699,61.9806,62.0699,17512.0
2023-09-19 11:10:00,62.56,62.6,62.51,62.6,10753.0,62.0599,62.0996,62.0103,62.0996,10753.0
2023-09-19 11:15:00,62.59,62.6,62.46,62.52,30959.0,62.0897,62.0996,61.9607,62.0203,30959.0
2023-09-19 11:20:00,62.53,62.58,62.49,62.52,8228.0,62.0302,62.0798,61.9905,62.0203,8228.0
2023-09-19 11:25:00,62.54,62.65,62.54,62.63,36091.0,62.0401,62.1492,62.0401,62.1294,36091.0
2023-09-19 11:30:00,62.63,62.74,62.6,62.71,33942.0,62.1294,62.2385,62.0996,62.2088,33942.0
2023-09-19 11:35:00,62.72,62.75,62.67,62.71,16038.0,62.2187,62.2484,62.1691,62.2088,16038.0
2023-09-19 11:40:00,62.72,62.73,62.61,62.63,7299.0,62.2187,62.2286,62.1096,62.1294,7299.0
2023-09-19 11:45:00,62.64,62.66,62.57,62.61,9704.0,62.1393,62.1592,62.0699,62.1096,9704.0
2023-09-19 11:50:00,62.6,62.63,62.55,62.59,5276.0,62.0996,62.1294,62.05,62.0897,5276.0
2023-09-19 11:55:00,62.59,62.74,62.58,62.73,14458.0,62.0897,62.2385,62.0798,62.2286,14458.0
2023-09-19 12:00:00,62.7,62.7,62.55,62.55,10161.0,62.1988,62.1988,62.05,62.05,10161.0
2023-09-19 12:05:00,62.56,62.58,62.45,62.53,15563.0,62.0599,62.0798,61.9508,62.0302,15563.0
2023-09-19 12:10:00,62.55,62.66,62.52,62.65,20429.0,62.05,62.1592,62.0203,62.1492,20429.0
2023-09-19 12:15:00,62.65,62.71,62.65,62.7,9809.0,62.1492,62.2088,62.1492,62.1988,9809.0
2023-09-19 12:20:00,62.69,62.69,62.65,62.66,3064.0,62.1889,62.1889,62.1492,62.1592,3064.0
2023-09-19 12:25:00,62.65,62.72,62.65,62.66,15168.0,62.1492,62.2187,62.1492,62.1592,15168.0
2023-09-19 12:30:00,62.66,62.68,62.62,62.64,8750.0,62.1592,62.179,62.1195,62.1393,8750.0
2023-09-19 12:35:00,62.64,62.67,62.56,62.56,10367.0,62.1393,62.1691,62.0599,62.0599,10367.0
2023-09-19 12:40:00,62.56,62.66,62.55,62.59,6820.0,62.0599,62.1592,62.05,62.0897,6820.0
2023-09-19 12:45:00,62.59,62.61,62.5,62.58,17644.0,62.0897,62.1096,62.0004,62.0798,17644.0
2023-09-19 12:50:00,62.61,62.74,62.61,62.72,24674.0,62.1096,62.2385,62.1096,62.2187,24674.0
2023-09-19 12:55:00,62.72,62.84,62.72,62.82,47796.0,62.2187,62.3377,62.2187,62.3179,47796.0
2023-09-19 13:00:00,62.83,62.94,62.8,62.94,31080.0,62.3278,62.4369,62.298,62.4369,31080.0
2023-09-19 13:05:00,62.92,62.98,62.91,62.98,18495.0,62.4171,62.4766,62.4072,62.4766,18495.0
2023-09-19 13:10:00,62.97,63.02,62.95,63.0,13401.0,62.4667,62.5163,62.4468,62.4964,13401.0
2023-09-19 13:15:00,62.98,63.08,62.97,63.05,19569.0,62.4766,62.5758,62.4667,62.546,19569.0
2023-09-19 13:20:00,63.06,63.09,63.02,63.04,21061.0,62.556,62.5857,62.5163,62.5361,21061.0
2023-09-19 13:25:00,63.03,63.04,62.95,62.97,14572.0,62.5262,62.5361,62.4468,62.4667,14572.0
2023-09-19 13:30:00,62.99,63.13,62.99,63.09,14439.0,62.4865,62.6254,62.4865,62.5857,14439.0
2023-09-19 13:35:00,63.08,63.15,63.08,63.14,5160.0,62.5758,62.6452,62.5758,62.6353,5160.0
2023-09-19 13:40:00,63.13,63.19,63.12,63.18,7895.0,62.6254,62.6849,62.6155,62.675,7895.0
2023-09-19 13:45:00,63.18,63.44,63.18,63.38,96151.0,62.675,62.9329,62.675,62.8734,96151.0
2023-09-19 13:50:00,63.38,63.45,63.33,63.43,31231.0,62.8734,62.9428,62.8238,62.923,31231.0
2023-09-19 13:55:00,63.43,63.43,63.36,63.39,11402.0,62.923,62.923,62.8536,62.8833,11402.0
2023-09-19 14:00:00,63.4,63.47,63.36,63.42,21707.0,62.8932,62.9627,62.8536,62.9131,21707.0
2023-09-19 14:05:00,63.4,63.42,63.35,63.36,7177.0,62.8932,62.9131,62.8436,62.8536,7177.0
2023-09-19 14:10:00,63.37,63.4,63.33,63.34,13286.0,62.8635,62.8932,62.8238,62.8337,13286.0
2023-09-19 14:15:00,63.34,63.4,63.3,63.4,22014.0,62.8337,62.8932,62.794,62.8932,22014.0
2023-09-19 14:20:00,63.4,63.43,63.36,63.37,10761.0,62.8932,62.923,62.8536,62.8635,10761.0
2023-09-19 14:25:00,63.37,63.42,63.31,63.31,12351.0,62.8635,62.9131,62.804,62.804,12351.0
2023-09-19 14:30:00,63.3,63.43,63.3,63.43,7322.0,62.794,62.923,62.794,62.923,7322.0
2023-09-19 14:35:00,63.45,63.68,63.45,63.6,110941.0,62.9428,63.171,62.9428,63.0916,110941.0
2023-09-19 14:40:00,63.6,63.63,63.55,63.56,9025.0,63.0916,63.1214,63.042,63.052,9025.0
2023-09-19 14:45:00,63.57,63.57,63.43,63.46,30257.0,63.0619,63.0619,62.923,62.9528,30257.0
2023-09-19 14:50:00,63.47,63.47,63.32,63.36,37296.0,62.9627,62.9627,62.8139,62.8536,37296.0
2023-09-19 14:55:00,63.36,63.37,63.2,63.2,24254.0,62.8536,62.8635,62.6948,62.6948,24254.0
2023-09-19 15:00:00,63.18,63.27,63.14,63.23,51738.0,62.675,62.7643,62.6353,62.7246,51738.0
2023-09-19 15:05:00,63.22,63.24,63.17,63.18,13342.0,62.7147,62.7345,62.6651,62.675,13342.0
2023-09-19 15:10:00,63.18,63.21,63.11,63.16,19926.0,62.675,62.7048,62.6056,62.6552,19926.0
2023-09-19 15:15:00,63.15,63.2,63.12,63.16,10053.0,62.6452,62.6948,62.6155,62.6552,10053.0
2023-09-19 15:20:00,63.16,63.23,63.13,63.2,18686.0,62.6552,62.7246,62.6254,62.6948,18686.0
2023-09-19 15:25:00,63.21,63.33,63.21,63.29,25021.0,62.7048,62.8238,62.7048,62.7841,25021.0
2023-09-19 15:30:00,63.3,63.32,63.23,63.28,13499.0,62.794,62.8139,62.7246,62.7742,13499.0
2023-09-19 15:35:00,63.3,63.36,63.25,63.29,28816.0,62.794,62.8536,62.7444,62.7841,28816.0
2023-09-19 15:40:00,63.32,63.45,63.3,63.44,53596.0,62.8139,62.9428,62.794,62.9329,53596.0
2023-09-19 15:45:00,63.44,63.53,63.44,63.48,64217.0,62.9329,63.0222,62.9329,62.9726,64217.0
2023-09-19 15:50:00,63.48,63.5,63.4,63.43,70757.0,62.9726,62.9924,62.8932,62.923,70757.0
2023-09-19 15:55:00,63.43,63.49,63.38,63.43,98321.0,62.923,62.9825,62.8734,62.923,98321.0
2023-09-20 09:30:00,63.8,63.8,63.42,63.55,108591.0,63.4712,63.4712,63.0931,63.2224,108591.0
2023-09-20 09:35:00,63.57,63.73,63.56,63.73,80407.0,63.2423,63.4015,63.2324,63.4015,80407.0
2023-09-20 09:40:00,63.73,63.86,63.67,63.8,67953.0,63.4015,63.5308,63.3418,63.4712,67953.0
2023-09-20 09:45:00,63.77,63.88,63.73,63.75,61780.0,63.4413,63.5507,63.4015,63.4214,61780.0
2023-09-20 09:50:00,63.77,63.86,63.69,63.82,42400.0,63.4413,63.5308,63.3617,63.4911,42400.0
2023-09-20 09:55:00,63.82,63.9,63.68,63.73,19898.0,63.4911,63.5706,63.3518,63.4015,19898.0
2023-09-20 10:00:00,63.73,63.78,63.6,63.61,28303.0,63.4015,63.4513,63.2722,63.2821,28303.0
2023-09-20 10:05:00,63.61,63.68,63.52,63.64,29767.0,63.2821,63.3518,63.1926,63.312,29767.0
2023-09-20 10:10:00,63.66,63.69,63.36,63.4,49242.0,63.3319,63.3617,63.0334,63.0732,49242.0
2023-09-20 10:15:00,63.41,63.45,63.31,63.4,30368.0,63.0832,63.123,62.9837,63.0732,30368.0
2023-09-20 10:20:00,63.4,63.43,63.32,63.42,36932.0,63.0732,63.1031,62.9936,63.0931,36932.0
2023-09-20 10:25:00,63.39,63.44,63.3,63.4,24674.0,63.0633,63.113,62.9737,63.0732,24674.0
2023-09-20 10:30:00,63.4,63.51,63.34,63.49,24987.0,63.0732,63.1827,63.0135,63.1628,24987.0
2023-09-20 10:35:00,63.5,63.54,63.43,63.46,36103.0,63.1727,63.2125,63.1031,63.1329,36103.0
2023-09-20 10:40:00,63.46,63.49,63.41,63.48,26131.0,63.1329,63.1628,63.0832,63.1528,26131.0
2023-09-20 10:45:00,63.54,63.55,63.36,63.37,25829.0,63.2125,63.2224,63.0334,63.0434,25829.0
2023-09-20 10:50:00,63.36,63.4,63.32,63.38,19017.0,63.0334,63.0732,62.9936,63.0533,19017.0
2023-09-20 10:55:00,63.42,63.46,63.27,63.3,15809.0,63.0931,63.1329,62.9439,62.9737,15809.0
2023-09-20 11:00:00,63.32,63.36,63.22,63.25,38342.0,62.9936,63.0334,62.8941,62.924,38342.0
2023-09-20 11:05:00,63.24,63.39,63.22,63.38,44038.0,62.914,63.0633,62.8941,63.0533,44038.0
2023-09-20 11:10:00,63.38,63.41,63.28,63.29,13296.0,63.0533,63.0832,62.9538,62.9638,13296.0
2023-09-20 11:15:00,63.28,63.3,63.13,63.13,32673.0,62.9538,62.9737,62.8046,62.8046,32673.0
2023-09-20 11:20:00,63.14,63.17,63.07,63.1,32587.0,62.8146,62.8444,62.7449,62.7748,32587.0
2023-09-20 11:25:00,63.09,63.11,63.05,63.11,11720.0,62.7648,62.7847,62.725,62.7847,11720.0
2023-09-20 11:30:00,63.09,63.17,63.07,63.14,16245.0,62.7648,62.8444,62.7449,62.8146,16245.0
2023-09-20 11:35:00,63.15,63.19,63.06,63.07,6565.0,62.8245,62.8643,62.735,62.7449,6565.0
2023-09-20 11:40:00,63.07,63.14,63.05,63.13,14759.0,62.7449,62.8146,62.725,62.8046,14759.0
2023-09-20 11:45:00,63.12,63.27,63.12,63.27,21862.0,62.7947,62.9439,62.7947,62.9439,21862.0
2023-09-20 11:50:00,63.27,63.38,63.27,63.37,28621.0,62.9439,63.0533,62.9439,63.0434,28621.0
2023-09-20 11:55:00,63.38,63.42,63.35,63.42,58037.0,63.0533,63.0931,63.0235,63.0931,58037.0
2023-09-20 12:00:00,63.42,63.42,63.33,63.36,7606.0,63.0931,63.0931,63.0036,63.0334,7606.0
2023-09-20 12:05:00,63.34,63.39,63.31,63.37,4200.0,63.0135,63.0633,62.9837,63.0434,4200.0
2023-09-20 12:10:00,63.37,63.42,63.34,63.41,16925.0,63.0434,63.0931,63.0135,63.0832,16925.0
2023-09-20 12:15:00,63.42,63.42,63.36,63.37,4448.0,63.0931,63.0931,63.0334,63.0434,4448.0
2023-09-20 12:20:00,63.38,63.42,63.33,63.33,8846.0,63.0533,63.0931,63.0036,63.0036,8846.0
2023-09-20 12:25:00,63.31,63.44,63.28,63.43,19199.0,62.9837,63.113,62.9538,63.1031,19199.0
2023-09-20 12:30:00,63.43,63.45,63.39,63.42,9266.0,63.1031,63.123,63.0633,63.0931,9266.0
2023-09-20 12:35:00,63.42,63.48,63.4,63.45,15062.0,63.0931,63.1528,63.0732,63.123,15062.0
2023-09-20 12:40:00,63.45,63.46,63.4,63.43,10896.0,63.123,63.1329,63.0732,63.1031,10896.0
2023-09-20 12:45:00,63.41,63.44,63.37,63.4,8090.0,63.0832,63.113,63.0434,63.0732,8090.0
2023-09-20 12:50:00,63.4,63.45,63.38,63.43,17619.0,63.0732,63.123,63.0533,63.1031,17619.0
2023-09-20 12:55:00,63.42,63.49,63.4,63.48,12414.0,63.0931,63.1628,63.0732,63.1528,12414.0
2023-09-20 13:00:00,63.47,63.48,63.4,63.43,13295.0,63.1429,63.1528,63.0732,63.1031,13295.0
2023-09-20 13:05:00,63.39,63.49,63.37,63.44,12072.0,63.0633,63.1628,63.0434,63.113,12072.0
2023-09-20 13:10:00,63.44,63.45,63.35,63.37,23854.0,63.113,63.123,63.0235,63.0434,23854.0
2023-09-20 13:15:00,63.36,63.44,63.33,63.43,12903.0,63.0334,63.113,63.0036,63.1031,12903.0
2023-09-20 13:20:00,63.42,63.5,63.41,63.43,22009.0,63.0931,63.1727,63.0832,63.1031,22009.0
2023-09-20 13:25:00,63.41,63.43,63.35,63.37,8223.0,63.0832,63.1031,63.0235,63.0434,8223.0
2023-09-20 13:30:00,63.35,63.37,63.31,63.31,8311.0,63.0235,63.0434,62.9837,62.9837,8311.0
2023-09-20 13:35:00,63.32,63.36,63.22,63.23,18452.0,62.9936,63.0334,62.8941,62.9041,18452.0
2023-09-20 13:40:00,63.23,63.27,63.2,63.26,10397.0,62.9041,62.9439,62.8742,62.9339,10397.0
2023-09-20 13:45:00,63.25,63.25,63.2,63.23,8376.0,62.924,62.924,62.8742,62.9041,8376.0
2023-09-20 13:50:00,63.21,63.36,63.21,63.36,6385.0,62.8842,63.0334,62.8842,63.0334,6385.0
2023-09-20 13:55:00,63.39,63.45,63.36,63.36,11119.0,63.0633,63.123,63.0334,63.0334,11119.0
2023-09-20 14:00:00,63.3,63.33,62.7,62.89,221424.0,62.9737,63.0036,62.3768,62.5658,221424.0
2023-09-20 14:05:00,62.85,63.07,62.7,62.89,128727.0,62.5261,62.7449,62.3768,62.5658,128727.0
2023-09-20 14:10:00,62.85,63.01,62.76,62.92,69385.0,62.5261,62.6852,62.4365,62.5957,69385.0
2023-09-20 14:15:00,62.86,63.05,62.81,62.98,87567.0,62.536,62.725,62.4863,62.6554,87567.0
2023-09-20 14:20:00,62.97,63.15,62.9,63.14,62393.0,62.6454,62.8245,62.5758,62.8146,62393.0
2023-09-20 14:25:00,63.15,63.25,63.06,63.08,59472.0,62.8245,62.924,62.735,62.7549,59472.0
2023-09-20 14:30:00,63.07,63.55,62.95,63.22,217423.0,62.7449,63.2224,62.6255,62.8941,217423.0
2023-09-20 14:35:00,63.23,63.52,63.21,63.32,198234.0,62.9041,63.1926,62.8842,62.9936,198234.0
2023-09-20 14:40:00,63.35,63.39,63.03,63.24,89192.0,63.0235,63.0633,62.7051,62.914,89192.0
2023-09-20 14:45:00,63.24,63.31,62.91,62.93,140601.0,62.914,62.9837,62.5857,62.6056,140601.0
2023-09-20 14:50:00,62.93,63.05,62.75,62.83,125268.0,62.6056,62.725,62.4266,62.5062,125268.0
2023-09-20 14:55:00,62.82,63.12,62.73,62.84,69623.0,62.4962,62.7947,62.4067,62.5161,69623.0
2023-09-20 15:00:00,62.83,62.99,62.74,62.87,45734.0,62.5062,62.6653,62.4166,62.546,45734.0
2023-09-20 15:05:00,62.82,62.93,62.62,62.65,69532.0,62.4962,62.6056,62.2972,62.3271,69532.0
2023-09-20 15:10:00,62.67,62.72,62.38,62.43,58204.0,62.347,62.3967,62.0585,62.1082,58204.0
2023-09-20 15:15:00,62.4,62.49,62.19,62.25,110009.0,62.0784,62.1679,61.8695,61.9291,110009.0
2023-09-20 15:20:00,62.23,62.4,62.22,62.4,61013.0,61.9092,62.0784,61.8993,62.0784,61013.0
2023-09-20 15:25:00,62.41,62.52,62.3,62.41,44641.0,62.0883,62.1978,61.9789,62.0883,44641.0
2023-09-20 15:30:00,62.43,62.46,61.97,62.02,159581.0,62.1082,62.1381,61.6506,61.7003,159581.0
2023-09-20 15:35:00,61.99,62.06,61.84,61.88,90097.0,61.6705,61.7401,61.5213,61.5611,90097.0
2023-09-20 15:40:00,61.9,61.99,61.82,61.84,61849.0,61.5809,61.6705,61.5014,61.5213,61849.0
2023-09-20 15:45:00,61.85,61.94,61.79,61.92,111773.0,61.5312,61.6207,61.4715,61.6008,111773.0
2023-09-20 15:50:00,61.91,61.98,61.82,61.83,84878.0,61.5909,61.6605,61.5014,61.5113,84878.0
2023-09-20 15:55:00,61.83,61.9,61.56,61.6,1296032.0,61.5113,61.5809,61.2427,61.2825,1296032.0
2023-09-21 09:30:00,60.3,60.5,60.19,60.36,414844.0,59.9892,60.1882,59.8798,60.0489,414844.0
2023-09-21 09:35:00,60.37,60.56,60.32,60.33,129115.0,60.0588,60.2479,60.0091,60.019,129115.0
2023-09-21 09:40:00,60.33,60.53,60.26,60.26,122447.0,60.019,60.218,59.9494,59.9494,122447.0
2023-09-21 09:45:00,60.25,60.37,60.08,60.1,70347.0,59.9395,60.0588,59.7703,59.7902,70347.0
2023-09-21 09:50:00,60.1,60.11,59.86,59.9,112544.0,59.7902,59.8002,59.5515,59.5913,112544.0
2023-09-21 09:55:00,59.9,59.99,59.83,59.84,43650.0,59.5913,59.6808,59.5216,59.5316,43650.0
2023-09-21 10:00:00,59.84,59.91,59.74,59.87,104099.0,59.5316,59.6012,59.4321,59.5614,104099.0
2023-09-21 10:05:00,59.87,60.2,59.82,60.19,140290.0,59.5614,59.8897,59.5117,59.8798,140290.0
2023-09-21 10:10:00,60.21,60.27,59.96,59.98,88231.0,59.8997,59.9594,59.6509,59.6708,88231.0
2023-09-21 10:15:00,60.0,60.43,59.99,60.38,72689.0,59.6907,60.1185,59.6808,60.0688,72689.0
2023-09-21 10:20:00,60.36,60.4,60.16,60.17,63348.0,60.0489,60.0887,59.8499,59.8599,63348.0
2023-09-21 10:25:00,60.19,60.23,60.06,60.12,68250.0,59.8798,59.9196,59.7504,59.8101,68250.0
2023-09-21 10:30:00,60.11,60.24,60.06,60.15,57637.0,59.8002,59.9295,59.7504,59.84,57637.0
2023-09-21 10:35:00,60.15,60.51,60.12,60.49,97840.0,59.84,60.1981,59.8101,60.1782,97840.0
2023-09-21 10:40:00,60.49,60.53,60.3,60.3,41984.0,60.1782,60.218,59.9892,59.9892,41984.0
2023-09-21 10:45:00,60.31,60.35,60.15,60.24,51317.0,59.9991,60.0389,59.84,59.9295,51317.0
2023-09-21 10:50:00,60.2,60.33,60.12,60.29,28661.0,59.8897,60.019,59.8101,59.9792,28661.0
2023-09-21 10:55:00,60.27,60.34,60.06,60.09,39705.0,59.9594,60.029,59.7504,59.7803,39705.0
2023-09-21 11:00:00,60.09,60.17,60.07,60.14,49404.0,59.7803,59.8599,59.7604,59.83,49404.0
2023-09-21 11:05:00,60.14,60.29,60.12,60.16,48787.0,59.83,59.9792,59.8101,59.8499,48787.0
2023-09-21 11:10:00,60.17,60.21,60.0,60.08,34424.0,59.8599,59.8997,59.6907,59.7703,34424.0
2023-09-21 11:15:00,60.08,60.09,59.96,60.02,45950.0,59.7703,59.7803,59.6509,59.7106,45950.0
2023-09-21 11:20:00,60.01,60.13,59.95,59.96,29552.0,59.7007,59.8201,59.641,59.6509,29552.0
2023-09-21 11:25:00,59.96,59.96,59.88,59.93,21145.0,59.6509,59.6509,59.5714,59.6211,21145.0
2023-09-21 11:30:00,59.95,60.1,59.89,60.08,56169.0,59.641,59.7902,59.5813,59.7703,56169.0
2023-09-21 11:35:00,60.1,60.14,59.99,60.04,22099.0,59.7902,59.83,59.6808,59.7305,22099.0
2023-09-21 11:40:00,60.04,60.06,59.98,60.05,13503.0,59.7305,59.7504,59.6708,59.7405,13503.0
2023-09-21 11:45:00,60.07,60.18,60.07,60.1,25849.0,59.7604,59.8698,59.7604,59.7902,25849.0
2023-09-21 11:50:00,60.11,60.16,59.99,60.0,17847.0,59.8002,59.8499,59.6808,59.6907,17847.0
2023-09-21 11:55:00,60.0,60.11,59.94,59.95,31985.0,59.6907,59.8002,59.6311,59.641,31985.0
2023-09-21 12:00:00,59.94,59.96,59.86,59.89,23993.0,59.6311,59.6509,59.5515,59.5813,23993.0
2023-09-21 12:05:00,59.88,59.89,59.8,59.89,11702.0,59.5714,59.5813,59.4918,59.5813,11702.0
2023-09-21 12:10:00,59.88,59.88,59.76,59.82,27252.0,59.5714,59.5714,59.452,59.5117,27252.0
2023-09-21 12:15:00,59.82,59.95,59.81,59.94,24915.0,59.5117,59.641,59.5017,59.6311,24915.0
2023-09-21 12:20:00,59.95,59.99,59.87,59.93,21058.0,59.641,59.6808,59.5614,59.6211,21058.0
2023-09-21 12:25:00,59.93,59.98,59.86,59.91,22500.0,59.6211,59.6708,59.5515,59.6012,22500.0
2023-09-21 12:30:00,59.94,60.08,59.92,60.08,36425.0,59.6311,59.7703,59.6112,59.7703,36425.0
2023-09-21 12:35:00,60.05,60.06,59.89,59.9,19128.0,59.7405,59.7504,59.5813,59.5913,19128.0
2023-09-21 12:40:00,59.9,60.02,59.9,59.93,32511.0,59.5913,59.7106,59.5913,59.6211,32511.0
2023-09-21 12:45:00,59.96,60.08,59.96,60.08,10331.0,59.6509,59.7703,59.6509,59.7703,10331.0
2023-09-21 12:50:00,60.05,60.16,60.04,60.05,20325.0,59.7405,59.8499,59.7305,59.7405,20325.0
2023-09-21 12:55:00,60.05,60.05,59.97,59.98,19584.0,59.7405,59.7405,59.6609,59.6708,19584.0
2023-09-21 13:00:00,59.97,60.08,59.95,60.07,13911.0,59.6609,59.7703,59.641,59.7604,13911.0
2023-09-21 13:05:00,60.05,60.19,60.03,60.15,28084.0,59.7405,59.8798,59.7206,59.84,28084.0
2023-09-21 13:10:00,60.16,60.26,60.16,60.22,14902.0,59.8499,59.9494,59.8499,59.9096,14902.0
2023-09-21 13:15:00,60.25,60.35,60.25,60.3,56969.0,59.9395,60.0389,59.9395,59.9892,56969.0
2023-09-21 13:20:00,60.29,60.31,60.22,60.25,21134.0,59.9792,59.9991,59.9096,59.9395,21134.0
2023-09-21 13:25:00,60.24,60.33,60.24,60.27,21256.0,59.9295,60.019,59.9295,59.9594,21256.0
2023-09-21 13:30:00,60.28,60.37,60.25,60.25,22394.0,59.9693,60.0588,59.9395,59.9395,22394.0
2023-09-21 13:35:00,60.26,60.39,60.26,60.27,17653.0,59.9494,60.0787,59.9494,59.9594,17653.0
2023-09-21 13:40:00,60.26,60.33,60.19,60.25,14542.0,59.9494,60.019,59.8798,59.9395,14542.0
2023-09-21 13:45:00,60.25,60.3,60.23,60.27,9094.0,59.9395,59.9892,59.9196,59.9594,9094.0
2023-09-21 13:50:00,60.27,60.31,60.23,60.27,20020.0,59.9594,59.9991,59.9196,59.9594,20020.0
2023-09-21 13:55:00,60.24,60.25,60.19,60.23,9094.0,59.9295,59.9395,59.8798,59.9196,9094.0
2023-09-21 14:00:00,60.22,60.23,60.08,60.1,22906.0,59.9096,59.9196,59.7703,59.7902,22906.0
2023-09-21 14:05:00,60.11,60.21,60.06,60.06,22511.0,59.8002,59.8997,59.7504,59.7504,22511.0
2023-09-21 14:10:00,60.06,60.17,60.03,60.03,14493.0,59.7504,59.8599,59.7206,59.7206,14493.0
2023-09-21 14:15:00,60.02,60.08,59.98,60.01,19701.0,59.7106,59.7703,59.6708,59.7007,19701.0
2023-09-21 14:20:00,60.01,60.02,59.97,59.98,15523.0,59.7007,59.7106,59.6609,59.6708,15523.0
2023-09-21 14:25:00,59.96,59.97,59.85,59.85,11395.0,59.6509,59.6609,59.5415,59.5415,11395.0
2023-09-21 14:30:00,59.85,59.91,59.78,59.83,41551.0,59.5415,59.6012,59.4719,59.5216,41551.0
2023-09-21 14:35:00,59.83,60.0,59.82,59.95,75355.0,59.5216,59.6907,59.5117,59.641,75355.0
2023-09-21 14:40:00,59.94,60.01,59.92,59.96,24135.0,59.6311,59.7007,59.6112,59.6509,24135.0
2023-09-21 14:45:00,59.96,59.96,59.84,59.84,6862.0,59.6509,59.6509,59.5316,59.5316,6862.0
2023-09-21 14:50:00,59.85,59.86,59.76,59.83,42102.0,59.5415,59.5515,59.452,59.5216,42102.0
2023-09-21 14:55:00,59.84,59.86,59.78,59.79,31172.0,59.5316,59.5515,59.4719,59.4818,31172.0
2023-09-21 15:00:00,59.79,59.87,59.71,59.84,37238.0,59.4818,59.5614,59.4022,59.5316,37238.0
2023-09-21 15:05:00,59.83,59.83,59.67,59.72,37436.0,59.5216,59.5216,59.3624,59.4122,37436.0
2023-09-21 15:10:00,59.71,59.73,59.55,59.61,51635.0,59.4022,59.4221,59.2431,59.3028,51635.0
2023-09-21 15:15:00,59.6,59.63,59.53,59.58,41954.0,59.2928,59.3227,59.2232,59.2729,41954.0
2023-09-21 15:20:00,59.58,59.67,59.58,59.66,29447.0,59.2729,59.3624,59.2729,59.3525,29447.0
2023-09-21 15:25:00,59.66,59.68,59.51,59.56,37336.0,59.3525,59.3724,59.2033,59.253,37336.0
2023-09-21 15:30:00,59.54,59.59,59.44,59.48,108107.0,59.2331,59.2829,59.1336,59.1734,108107.0
2023-09-21 15:35:00,59.49,59.63,59.48,59.56,37650.0,59.1834,59.3227,59.1734,59.253,37650.0
2023-09-21 15:40:00,59.58,59.64,59.5,59.6,76240.0,59.2729,59.3326,59.1933,59.2928,76240.0
2023-09-21 15:45:00,59.58,59.64,59.55,59.55,41682.0,59.2729,59.3326,59.2431,59.2431,41682.0
2023-09-21 15:50:00,59.56,59.56,59.39,59.45,132147.0,59.253,59.253,59.0839,59.1436,132147.0
2023-09-21 15:55:00,59.44,59.46,59.24,59.26,124226.0,59.1336,59.1535,58.9347,58.9546,124226.0
2023-09-22 09:30:00,59.88,59.89,59.68,59.71,135473.0,59.5714,59.5813,59.3724,59.4022,135473.0
2023-09-22 09:35:00,59.73,59.76,59.55,59.57,186294.0,59.4221,59.452,59.2431,59.263,186294.0
2023-09-22 09:40:00,59.58,59.66,59.48,59.6,95116.0,59.2729,59.3525,59.1734,59.2928,95116.0
2023-09-22 09:45:00,59.59,59.97,59.57,59.86,96693.0,59.2829,59.6609,59.263,59.5515,96693.0
2023-09-22 09:50:00,59.88,59.89,59.69,59.79,43561.0,59.5714,59.5813,59.3823,59.4818,43561.0
2023-09-22 09:55:00,59.8,59.97,59.76,59.96,70572.0,59.4918,59.6609,59.452,59.6509,70572.0
2023-09-22 10:00:00,59.98,59.98,59.76,59.86,64381.0,59.6708,59.6708,59.452,59.5515,64381.0
2023-09-22 10:05:00,59.87,60.09,59.85,59.93,81596.0,59.5614,59.7803,59.5415,59.6211,81596.0
2023-09-22 10:10:00,59.91,59.94,59.78,59.78,51206.0,59.6012,59.6311,59.4719,59.4719,51206.0
2023-09-22 10:15:00,59.78,59.89,59.68,59.89,58213.0,59.4719,59.5813,59.3724,59.5813,58213.0
2023-09-22 10:20:00,59.88,60.03,59.82,60.02,50059.0,59.5714,59.7206,59.5117,59.7106,50059.0
2023-09-22 10:25:00,60.0,60.01,59.85,59.99,21289.0,59.6907,59.7007,59.5415,59.6808,21289.0
2023-09-22 10:30:00,60.0,60.32,59.99,60.32,61483.0,59.6907,60.0091,59.6808,60.0091,61483.0
2023-09-22 10:35:00,60.3,60.39,60.3,60.33,55325.0,59.9892,60.0787,59.9892,60.019,55325.0
2023-09-22 10:40:00,60.33,60.34,60.23,60.32,41027.0,60.019,60.029,59.9196,60.0091,41027.0
2023-09-22 10:45:00,60.33,60.39,60.27,60.33,26702.0,60.019,60.0787,59.9594,60.019,26702.0
2023-09-22 10:50:00,60.35,60.43,60.27,60.36,33310.0,60.0389,60.1185,59.9594,60.0489,33310.0
2023-09-22 10:55:00,60.36,60.5,60.35,60.44,66365.0,60.0489,60.1882,60.0389,60.1285,66365.0
2023-09-22 11:00:00,60.46,60.5,60.36,60.41,43241.0,60.1484,60.1882,60.0489,60.0986,43241.0
2023-09-22 11:05:00,60.41,60.5,60.31,60.31,17634.0,60.0986,60.1882,59.9991,59.9991,17634.0
2023-09-22 11:10:00,60.34,60.35,60.25,60.34,19950.0,60.029,60.0389,59.9395,60.029,19950.0
2023-09-22 11:15:00,60.33,60.4,60.25,60.3,20121.0,60.019,60.0887,59.9395,59.9892,20121.0
2023-09-22 11:20:00,60.31,60.37,60.24,60.27,4614.0,59.9991,60.0588,59.9295,59.9594,4614.0
2023-09-22 11:25:00,60.31,60.48,60.31,60.47,21793.0,59.9991,60.1683,59.9991,60.1583,21793.0
2023-09-22 11:30:00,60.44,60.52,60.42,60.43,29755.0,60.1285,60.2081,60.1086,60.1185,29755.0
2023-09-22 11:35:00,60.42,60.58,60.41,60.58,25045.0,60.1086,60.2678,60.0986,60.2678,25045.0
2023-09-22 11:40:00,60.55,60.57,60.37,60.41,23772.0,60.2379,60.2578,60.0588,60.0986,23772.0
2023-09-22 11:45:00,60.39,60.42,60.34,60.34,35351.0,60.0787,60.1086,60.029,60.029,35351.0
2023-09-22 11:50:00,60.37,60.41,60.25,60.28,26759.0,60.0588,60.0986,59.9395,59.9693,26759.0
2023-09-22 11:55:00,60.28,60.3,60.19,60.19,18520.0,59.9693,59.9892,59.8798,59.8798,18520.0
2023-09-22 12:00:00,60.18,60.25,60.16,60.19,20738.0,59.8698,59.9395,59.8499,59.8798,20738.0
2023-09-22 12:05:00,60.19,60.27,60.15,60.27,10250.0,59.8798,59.9594,59.84,59.9594,10250.0
2023-09-22 12:10:00,60.26,60.33,60.2,60.3,19352.0,59.9494,60.019,59.8897,59.9892,19352.0
2023-09-22 12:15:00,60.29,60.44,60.26,60.42,39871.0,59.9792,60.1285,59.9494,60.1086,39871.0
2023-09-22 12:20:00,60.43,60.47,60.39,60.43,19948.0,60.1185,60.1583,60.0787,60.1185,19948.0
2023-09-22 12:25:00,60.39,60.42,60.36,60.4,5444.0,60.0787,60.1086,60.0489,60.0887,5444.0
2023-09-22 12:30:00,60.4,60.48,60.38,60.42,13751.0,60.0887,60.1683,60.0688,60.1086,13751.0
2023-09-22 12:35:00,60.43,60.48,60.39,60.48,17609.0,60.1185,60.1683,60.0787,60.1683,17609.0
2023-09-22 12:40:00,60.48,60.53,60.47,60.52,24021.0,60.1683,60.218,60.1583,60.2081,24021.0
2023-09-22 12:45:00,60.52,60.55,60.44,60.46,17173.0,60.2081,60.2379,60.1285,60.1484,17173.0
2023-09-22 12:50:00,60.46,60.49,60.42,60.44,8317.0,60.1484,60.1782,60.1086,60.1285,8317.0
2023-09-22 12:55:00,60.45,60.52,60.42,60.42,61325.0,60.1384,60.2081,60.1086,60.1086,61325.0
2023-09-22 13:00:00,60.43,60.44,60.37,60.37,12184.0,60.1185,60.1285,60.0588,60.0588,12184.0
2023-09-22 13:05:00,60.35,60.39,60.29,60.29,13418.0,60.0389,60.0787,59.9792,59.9792,13418.0
2023-09-22 13:10:00,60.29,60.33,60.22,60.23,9356.0,59.9792,60.019,59.9096,59.9196,9356.0
2023-09-22 13:15:00,60.23,60.24,60.09,60.11,17861.0,59.9196,59.9295,59.7803,59.8002,17861.0
2023-09-22 13:20:00,60.11,60.11,59.87,59.96,13040.0,59.8002,59.8002,59.5614,59.6509,13040.0
2023-09-22 13:25:00,59.96,59.97,59.86,59.93,33566.0,59.6509,59.6609,59.5515,59.6211,33566.0
2023-09-22 13:30:00,59.91,59.91,59.81,59.85,29532.0,59.6012,59.6012,59.5017,59.5415,29532.0
2023-09-22 13:35:00,59.85,59.93,59.69,59.76,58106.0,59.5415,59.6211,59.3823,59.452,58106.0
2023-09-22 13:40:00,59.73,59.78,59.68,59.73,44171.0,59.4221,59.4719,59.3724,59.4221,44171.0
2023-09-22 13:45:00,59.71,59.78,59.64,59.74,39056.0,59.4022,59.4719,59.3326,59.4321,39056.0
2023-09-22 13:50:00,59.7,59.82,59.7,59.73,46928.0,59.3923,59.5117,59.3923,59.4221,46928.0
2023-09-22 13:55:00,59.75,59.83,59.72,59.73,19200.0,59.442,59.5216,59.4122,59.4221,19200.0
2023-09-22 14:00:00,59.71,59.75,59.64,59.69,20199.0,59.4022,59.442,59.3326,59.3823,20199.0
2023-09-22 14:05:00,59.69,59.72,59.62,59.66,35330.0,59.3823,59.4122,59.3127,59.3525,35330.0
2023-09-22 14:10:00,59.65,59.65,59.42,59.43,68633.0,59.3425,59.3425,59.1137,59.1237,68633.0
2023-09-22 14:15:00,59.41,59.47,59.3,59.37,35258.0,59.1038,59.1635,58.9944,59.064,35258.0
2023-09-22 14:20:00,59.38,59.55,59.38,59.55,47477.0,59.0739,59.2431,59.0739,59.2431,47477.0
2023-09-22 14:25:00,59.54,59.63,59.47,59.48,47966.0,59.2331,59.3227,59.1635,59.1734,47966.0
2023-09-22 14:30:00,59.48,59.53,59.38,59.5,33615.0,59.1734,59.2232,59.0739,59.1933,33615.0
2023-09-22 14:35:00,59.49,59.54,59.4,59.41,15291.0,59.1834,59.2331,59.0938,59.1038,15291.0
2023-09-22 14:40:00,59.42,59.46,59.37,59.4,22966.0,59.1137,59.1535,59.064,59.0938,22966.0
2023-09-22 14:45:00,59.38,59.51,59.36,59.51,24649.0,59.0739,59.2033,59.054,59.2033,24649.0
2023-09-22 14:50:00,59.51,59.55,59.45,59.49,15754.0,59.2033,59.2431,59.1436,59.1834,15754.0
2023-09-22 14:55:00,59.5,59.55,59.44,59.51,23768.0,59.1933,59.2431,59.1336,59.2033,23768.0
2023-09-22 15:00:00,59.46,59.76,59.46,59.68,50823.0,59.1535,59.452,59.1535,59.3724,50823.0
2023-09-22 15:05:00,59.67,60.03,59.65,60.01,115289.0,59.3624,59.7206,59.3425,59.7007,115289.0
2023-09-22 15:10:00,60.03,60.05,59.93,59.99,36339.0,59.7206,59.7405,59.6211,59.6808,36339.0
2023-09-22 15:15:00,59.99,60.09,59.94,60.05,154041.0,59.6808,59.7803,59.6311,59.7405,154041.0
2023-09-22 15:20:00,60.0,60.19,59.96,60.09,35297.0,59.6907,59.8798,59.6509,59.7803,35297.0
2023-09-22 15:25:00,60.09,60.11,59.98,59.98,19123.0,59.7803,59.8002,59.6708,59.6708,19123.0
2023-09-22 15:30:00,60.0,60.05,59.85,59.85,35173.0,59.6907,59.7405,59.5415,59.5415,35173.0
2023-09-22 15:35:00,59.85,59.89,59.8,59.88,28988.0,59.5415,59.5813,59.4918,59.5714,28988.0
2023-09-22 15:40:00,59.87,59.88,59.54,59.56,48748.0,59.5614,59.5714,59.2331,59.253,48748.0
2023-09-22 15:45:00,59.55,59.62,59.41,59.49,107454.0,59.2431,59.3127,59.1038,59.1834,107454.0
2023-09-22 15:50:00,59.48,59.48,59.19,59.25,81742.0,59.1734,59.1734,58.8849,58.9446,81742.0
2023-09-22 15:55:00,59.25,59.43,59.25,59.3,137527.0,58.9446,59.1237,58.9446,58.9944,137527.0
2023-09-25 09:30:00,58.96,59.04,58.64,58.76,184073.0,58.6561,58.7357,58.3378,58.4571,184073.0
2023-09-25 09:35:00,58.78,59.11,58.74,59.1,79312.0,58.477,58.8053,58.4372,58.7954,79312.0
2023-09-25 09:40:00,59.11,59.3,59.11,59.2,72692.0,58.8053,58.9944,58.8053,58.8949,72692.0
2023-09-25 09:45:00,59.23,59.38,59.13,59.25,54972.0,58.9247,59.0739,58.8252,58.9446,54972.0
2023-09-25 09:50:00,59.26,59.39,59.21,59.3,43631.0,58.9546,59.0839,58.9048,58.9944,43631.0
2023-09-25 09:55:00,59.3,59.52,59.3,59.38,26571.0,58.9944,59.2132,58.9944,59.0739,26571.0
2023-09-25 10:00:00,59.38,59.45,59.2,59.24,50109.0,59.0739,59.1436,58.8949,58.9347,50109.0
2023-09-25 10:05:00,59.23,59.34,59.08,59.15,29658.0,58.9247,59.0341,58.7755,58.8451,29658.0
2023-09-25 10:10:00,59.13,59.32,59.13,59.26,30888.0,58.8252,59.0142,58.8252,58.9546,30888.0
2023-09-25 10:15:00,59.23,59.4,59.16,59.17,15963.0,58.9247,59.0938,58.8551,58.865,15963.0
2023-09-25 10:20:00,59.19,59.22,59.05,59.09,29570.0,58.8849,58.9148,58.7456,58.7854,29570.0
2023-09-25 10:25:00,59.08,59.09,58.9,59.02,62189.0,58.7755,58.7854,58.5964,58.7158,62189.0
2023-09-25 10:30:00,58.99,59.26,58.94,59.18,36387.0,58.6859,58.9546,58.6362,58.875,36387.0
2023-09-25 10:35:00,59.21,59.23,59.09,59.16,39005.0,58.9048,58.9247,58.7854,58.8551,39005.0
2023-09-25 10:40:00,59.16,59.2,59.06,59.11,36281.0,58.8551,58.8949,58.7556,58.8053,36281.0
2023-09-25 10:45:00,59.13,59.29,59.13,59.19,47020.0,58.8252,58.9844,58.8252,58.8849,47020.0
2023-09-25 10:50:00,59.19,59.2,59.0,59.03,37057.0,58.8849,58.8949,58.6959,58.7257,37057.0
2023-09-25 10:55:00,59.03,59.03,58.91,58.91,11125.0,58.7257,58.7257,58.6064,58.6064,11125.0
2023-09-25 11:00:00,58.92,59.05,58.92,59.04,8607.0,58.6163,58.7456,58.6163,58.7357,8607.0
2023-09-25 11:05:00,59.04,59.37,59.03,59.34,32482.0,58.7357,59.064,58.7257,59.0341,32482.0
2023-09-25 11:10:00,59.36,59.44,59.32,59.42,27611.0,59.054,59.1336,59.0142,59.1137,27611.0
2023-09-25 11:15:00,59.42,59.7,59.42,59.68,88834.0,59.1137,59.3923,59.1137,59.3724,88834.0
2023-09-25 11:20:00,59.68,59.69,59.57,59.68,23850.0,59.3724,59.3823,59.263,59.3724,23850.0
2023-09-25 11:25:00,59.68,59.68,59.54,59.54,15820.0,59.3724,59.3724,59.2331,59.2331,15820.0
2023-09-25 11:30:00,59.56,59.61,59.5,59.58,17421.0,59.253,59.3028,59.1933,59.2729,17421.0
2023-09-25 11:35:00,59.59,59.62,59.56,59.58,11348.0,59.2829,59.3127,59.253,59.2729,11348.0
2023-09-25 11:40:00,59.56,59.74,59.52,59.69,48020.0,59.253,59.4321,59.2132,59.3823,48020.0
2023-09-25 11:45:00,59.69,59.71,59.6,59.6,14923.0,59.3823,59.4022,59.2928,59.2928,14923.0
2023-09-25 11:50:00,59.61,59.66,59.57,59.6,11619.0,59.3028,59.3525,59.263,59.2928,11619.0
2023-09-25 11:55:00,59.6,59.67,59.51,59.57,32898.0,59.2928,59.3624,59.2033,59.263,32898.0
2023-09-25 12:00:00,59.57,59.59,59.45,59.48,37556.0,59.263,59.2829,59.1436,59.1734,37556.0
2023-09-25 12:05:00,59.5,59.56,59.45,59.51,23645.0,59.1933,59.253,59.1436,59.2033,23645.0
2023-09-25 12:10:00,59.48,59.61,59.48,59.59,5824.0,59.1734,59.3028,59.1734,59.2829,5824.0
2023-09-25 12:15:00,59.6,59.81,59.59,59.76,23854.0,59.2928,59.5017,59.2829,59.452,23854.0
2023-09-25 12:20:00,59.77,59.84,59.73,59.82,21453.0,59.4619,59.5316,59.4221,59.5117,21453.0
2023-09-25 12:25:00,59.81,59.82,59.77,59.79,10157.0,59.5017,59.5117,59.4619,59.4818,10157.0
2023-09-25 12:30:00,59.81,59.81,59.7,59.7,13188.0,59.5017,59.5017,59.3923,59.3923,13188.0
2023-09-25 12:35:00,59.68,59.7,59.55,59.55,18537.0,59.3724,59.3923,59.2431,59.2431,18537.0
2023-09-25 12:40:00,59.54,59.59,59.51,59.52,12161.0,59.2331,59.2829,59.2033,59.2132,12161.0
2023-09-25 12:45:00,59.52,59.52,59.44,59.47,21581.0,59.2132,59.2132,59.1336,59.1635,21581.0
2023-09-25 12:50:00,59.45,59.45,59.29,59.38,23019.0,59.1436,59.1436,58.9844,59.0739,23019.0
2023-09-25 12:55:00,59.4,59.44,59.35,59.43,9331.0,59.0938,59.1336,59.0441,59.1237,9331.0
2023-09-25 13:00:00,59.43,59.47,59.38,59.4,9350.0,59.1237,59.1635,59.0739,59.0938,9350.0
2023-09-25 13:05:00,59.41,59.63,59.41,59.61,14804.0,59.1038,59.3227,59.1038,59.3028,14804.0
2023-09-25 13:10:00,59.63,59.73,59.61,59.71,19501.0,59.3227,59.4221,59.3028,59.4022,19501.0
2023-09-25 13:15:00,59.7,59.71,59.59,59.59,12293.0,59.3923,59.4022,59.2829,59.2829,12293.0
2023-09-25 13:20:00,59.61,59.62,59.52,59.53,21630.0,59.3028,59.3127,59.2132,59.2232,21630.0
2023-09-25 13:25:00,59.54,59.54,59.38,59.47,15422.0,59.2331,59.2331,59.0739,59.1635,15422.0
2023-09-25 13:30:00,59.46,59.47,59.38,59.45,8636.0,59.1535,59.1635,59.0739,59.1436,8636.0
2023-09-25 13:35:00,59.46,59.57,59.43,59.56,16717.0,59.1535,59.263,59.1237,59.253,16717.0
2023-09-25 13:40:00,59.56,59.56,59.44,59.44,11806.0,59.253,59.253,59.1336,59.1336,11806.0
2023-09-25 13:45:00,59.45,59.49,59.34,59.48,15044.0,59.1436,59.1834,59.0341,59.1734,15044.0
2023-09-25 13:50:00,59.49,59.59,59.48,59.54,18032.0,59.1834,59.2829,59.1734,59.2331,18032.0
2023-09-25 13:55:00,59.53,59.6,59.52,59.6,21760.0,59.2232,59.2928,59.2132,59.2928,21760.0
2023-09-25 14:00:00,59.6,59.65,59.58,59.64,10149.0,59.2928,59.3425,59.2729,59.3326,10149.0
2023-09-25 14:05:00,59.64,59.68,59.55,59.58,10348.0,59.3326,59.3724,59.2431,59.2729,10348.0
2023-09-25 14:10:00,59.54,59.59,59.52,59.56,7390.0,59.2331,59.2829,59.2132,59.253,7390.0
2023-09-25 14:15:00,59.56,59.59,59.49,59.57,10765.0,59.253,59.2829,59.1834,59.263,10765.0
2023-09-25 14:20:00,59.58,59.6,59.45,59.45,28481.0,59.2729,59.2928,59.1436,59.1436,28481.0
2023-09-25 14:25:00,59.46,59.56,59.44,59.48,14042.0,59.1535,59.253,59.1336,59.1734,14042.0
2023-09-25 14:30:00,59.48,59.56,59.43,59.53,13469.0,59.1734,59.253,59.1237,59.2232,13469.0
2023-09-25 14:35:00,59.53,59.69,59.53,59.58,18046.0,59.2232,59.3823,59.2232,59.2729,18046.0
2023-09-25 14:40:00,59.59,59.64,59.47,59.5,52083.0,59.2829,59.3326,59.1635,59.1933,52083.0
2023-09-25 14:45:00,59.5,59.55,59.45,59.48,6996.0,59.1933,59.2431,59.1436,59.1734,6996.0
2023-09-25 14:50:00,59.47,59.52,59.42,59.45,6670.0,59.1635,59.2132,59.1137,59.1436,6670.0
2023-09-25 14:55:00,59.44,59.46,59.33,59.38,13465.0,59.1336,59.1535,59.0242,59.0739,13465.0
2023-09-25 15:00:00,59.34,59.43,59.16,59.2,48648.0,59.0341,59.1237,58.8551,58.8949,48648.0
2023-09-25 15:05:00,59.2,59.23,59.12,59.14,34286.0,58.8949,58.9247,58.8153,58.8352,34286.0
2023-09-25 15:10:00,59.12,59.23,59.12,59.23,16677.0,58.8153,58.9247,58.8153,58.9247,16677.0
2023-09-25 15:15:00,59.25,59.52,59.25,59.52,64890.0,58.9446,59.2132,58.9446,59.2132,64890.0
2023-09-25 15:20:00,59.5,59.55,59.41,59.45,196887.0,59.1933,59.2431,59.1038,59.1436,196887.0
2023-09-25 15:25:00,59.44,59.5,59.36,59.5,114162.0,59.1336,59.1933,59.054,59.1933,114162.0
2023-09-25 15:30:00,59.49,59.57,59.43,59.51,31595.0,59.1834,59.263,59.1237,59.2033,31595.0
2023-09-25 15:35:00,59.52,59.64,59.48,59.64,21353.0,59.2132,59.3326,59.1734,59.3326,21353.0
2023-09-25 15:40:00,59.66,59.66,59.51,59.51,19813.0,59.3525,59.3525,59.2033,59.2033,19813.0
2023-09-25 15:45:00,59.51,59.6,59.51,59.59,20106.0,59.2033,59.2928,59.2033,59.2829,20106.0
2023-09-25 15:50:00,59.59,59.72,59.46,59.51,36491.0,59.2829,59.4122,59.1535,59.2033,36491.0
2023-09-25 15:55:00,59.52,59.88,59.48,59.87,145183.0,59.2132,59.5714,59.1734,59.5614,145183.0
2023-09-26 09:30:00,58.96,59.07,58.8,58.92,209395.0,58.6561,58.7655,58.4969,58.6163,209395.0
2023-09-26 09:35:00,58.93,59.14,58.89,59.08,64585.0,58.6263,58.8352,58.5865,58.7755,64585.0
2023-09-26 09:40:00,59.07,59.1,58.95,58.98,75913.0,58.7655,58.7954,58.6462,58.676,75913.0
2023-09-26 09:45:00,59.01,59.04,58.78,58.78,54603.0,58.7058,58.7357,58.477,58.477,54603.0
2023-09-26 09:50:00,58.76,58.77,58.6,58.62,88079.0,58.4571,58.4671,58.298,58.3179,88079.0
2023-09-26 09:55:00,58.64,58.67,58.5,58.55,57078.0,58.3378,58.3676,58.1985,58.2482,57078.0
2023-09-26 10:00:00,58.54,58.67,58.47,58.48,111302.0,58.2383,58.3676,58.1686,58.1786,111302.0
2023-09-26 10:05:00,58.47,58.65,58.44,58.53,78872.0,58.1686,58.3477,58.1388,58.2283,78872.0
2023-09-26 10:10:00,58.53,58.58,58.29,58.32,71856.0,58.2283,58.2781,57.9896,58.0194,71856.0
2023-09-26 10:15:00,58.31,58.35,58.18,58.22,64537.0,58.0095,58.0492,57.8801,57.9199,64537.0
2023-09-26 10:20:00,58.23,58.37,58.22,58.35,71871.0,57.9299,58.0691,57.9199,58.0492,71871.0
2023-09-26 10:25:00,58.35,58.51,58.29,58.51,36219.0,58.0492,58.2084,57.9896,58.2084,36219.0
2023-09-26 10:30:00,58.5,58.6,58.45,58.51,45474.0,58.1985,58.298,58.1487,58.2084,45474.0
2023-09-26 10:35:00,58.49,58.6,58.44,58.55,27739.0,58.1885,58.298,58.1388,58.2482,27739.0
2023-09-26 10:40:00,58.55,58.71,58.54,58.7,56031.0,58.2482,58.4074,58.2383,58.3974,56031.0
2023-09-26 10:45:00,58.7,58.82,58.55,58.55,43368.0,58.3974,58.5168,58.2482,58.2482,43368.0
2023-09-26 10:50:00,58.56,58.57,58.43,58.46,32383.0,58.2582,58.2681,58.1288,58.1587,32383.0
2023-09-26 10:55:00,58.46,58.56,58.44,58.53,70452.0,58.1587,58.2582,58.1388,58.2283,70452.0
2023-09-26 11:00:00,58.53,58.6,58.49,58.54,34938.0,58.2283,58.298,58.1885,58.2383,34938.0
2023-09-26 11:05:00,58.53,58.55,58.35,58.42,48523.0,58.2283,58.2482,58.0492,58.1189,48523.0
2023-09-26 11:10:00,58.4,58.42,58.32,58.35,25157.0,58.099,58.1189,58.0194,58.0492,25157.0
2023-09-26 11:15:00,58.33,58.39,58.3,58.38,13428.0,58.0294,58.089,57.9995,58.0791,13428.0
2023-09-26 11:20:00,58.37,58.39,58.28,58.28,9678.0,58.0691,58.089,57.9796,57.9796,9678.0
2023-09-26 11:25:00,58.28,58.31,58.21,58.21,22938.0,57.9796,58.0095,57.91,57.91,22938.0
2023-09-26 11:30:00,58.2,58.36,58.18,58.36,57577.0,57.9,58.0592,57.8801,58.0592,57577.0
2023-09-26 11:35:00,58.36,58.46,58.33,58.43,19508.0,58.0592,58.1587,58.0294,58.1288,19508.0
2023-09-26 11:40:00,58.4,58.49,58.35,58.43,30261.0,58.099,58.1885,58.0492,58.1288,30261.0
2023-09-26 11:45:00,58.43,58.5,58.34,58.4,33173.0,58.1288,58.1985,58.0393,58.099,33173.0
2023-09-26 11:50:00,58.4,58.4,58.28,58.28,43133.0,58.099,58.099,57.9796,57.9796,43133.0
2023-09-26 11:55:00,58.27,58.31,58.23,58.29,13747.0,57.9697,58.0095,57.9299,57.9896,13747.0
2023-09-26 12:00:00,58.3,58.35,58.2,58.21,24929.0,57.9995,58.0492,57.9,57.91,24929.0
2023-09-26 12:05:00,58.21,58.39,58.17,58.38,38763.0,57.91,58.089,57.8702,58.0791,38763.0
2023-09-26 12:10:00,58.37,58.46,58.36,58.43,36137.0,58.0691,58.1587,58.0592,58.1288,36137.0
2023-09-26 12:15:00,58.42,58.51,58.36,58.39,23882.0,58.1189,58.2084,58.0592,58.089,23882.0
2023-09-26 12:20:00,58.37,58.55,58.36,58.55,11223.0,58.0691,58.2482,58.0592,58.2482,11223.0
2023-09-26 12:25:00,58.54,58.55,58.47,58.49,12302.0,58.2383,58.2482,58.1686,58.1885,12302.0
2023-09-26 12:30:00,58.52,58.58,58.45,58.51,28080.0,58.2184,58.2781,58.1487,58.2084,28080.0
2023-09-26 12:35:00,58.52,58.59,58.52,58.56,8520.0,58.2184,58.288,58.2184,58.2582,8520.0
2023-09-26 12:40:00,58.56,58.61,58.49,58.5,16054.0,58.2582,58.3079,58.1885,58.1985,16054.0
2023-09-26 12:45:00,58.51,58.55,58.48,58.55,3778.0,58.2084,58.2482,58.1786,58.2482,3778.0
2023-09-26 12:50:00,58.54,58.63,58.53,58.57,14177.0,58.2383,58.3278,58.2283,58.2681,14177.0
2023-09-26 12:55:00,58.54,58.55,58.47,58.47,6570.0,58.2383,58.2482,58.1686,58.1686,6570.0
2023-09-26 13:00:00,58.49,58.58,58.43,58.51,26964.0,58.1885,58.2781,58.1288,58.2084,26964.0
2023-09-26 13:05:00,58.51,58.58,58.34,58.58,106078.0,58.2084,58.2781,58.0393,58.2781,106078.0
2023-09-26 13:10:00,58.59,58.65,58.57,58.61,18120.0,58.288,58.3477,58.2681,58.3079,18120.0
2023-09-26 13:15:00,58.62,58.63,58.46,58.48,25776.0,58.3179,58.3278,58.1587,58.1786,25776.0
2023-09-26 13:20:00,58.48,58.49,58.45,58.48,17351.0,58.1786,58.1885,58.1487,58.1786,17351.0
2023-09-26 13:25:00,58.44,58.48,58.3,58.31,37794.0,58.1388,58.1786,57.9995,58.0095,37794.0
2023-09-26 13:30:00,58.29,58.37,58.27,58.27,28542.0,57.9896,58.0691,57.9697,57.9697,28542.0
2023-09-26 13:35:00,58.28,58.28,58.08,58.11,51002.0,57.9796,57.9796,57.7806,57.8105,51002.0
2023-09-26 13:40:00,58.13,58.13,58.03,58.06,37116.0,57.8304,57.8304,57.7309,57.7607,37116.0
2023-09-26 13:45:00,58.06,58.1,58.02,58.03,16958.0,57.7607,57.8005,57.7209,57.7309,16958.0
2023-09-26 13:50:00,58.04,58.23,58.04,58.21,58569.0,57.7408,57.9299,57.7408,57.91,58569.0
2023-09-26 13:55:00,58.19,58.3,58.19,58.28,20159.0,57.8901,57.9995,57.8901,57.9796,20159.0
2023-09-26 14:00:00,58.28,58.28,58.18,58.22,22574.0,57.9796,57.9796,57.8801,57.9199,22574.0
2023-09-26 14:05:00,58.19,58.27,58.17,58.17,31493.0,57.8901,57.9697,57.8702,57.8702,31493.0
2023-09-26 14:10:00,58.17,58.23,58.06,58.14,10951.0,57.8702,57.9299,57.7607,57.8403,10951.0
2023-09-26 14:15:00,58.14,58.15,58.03,58.03,12842.0,57.8403,57.8503,57.7309,57.7309,12842.0
2023-09-26 14:20:00,58.06,58.22,58.03,58.16,20425.0,57.7607,57.9199,57.7309,57.8602,20425.0
2023-09-26 14:25:00,58.16,58.16,58.03,58.06,13419.0,57.8602,57.8602,57.7309,57.7607,13419.0
2023-09-26 14:30:00,58.05,58.15,58.01,58.07,25907.0,57.7508,57.8503,57.711,57.7707,25907.0
2023-09-26 14:35:00,58.07,58.08,57.96,57.99,46987.0,57.7707,57.7806,57.6613,57.6911,46987.0
2023-09-26 14:40:00,57.98,58.02,57.93,57.97,32702.0,57.6812,57.7209,57.6314,57.6712,32702.0
2023-09-26 14:45:00,57.97,58.03,57.95,58.03,29625.0,57.6712,57.7309,57.6513,57.7309,29625.0
2023-09-26 14:50:00,58.03,58.04,57.92,57.95,18276.0,57.7309,57.7408,57.6215,57.6513,18276.0
2023-09-26 14:55:00,57.91,58.04,57.91,58.04,11114.0,57.6115,57.7408,57.6115,57.7408,11114.0
2023-09-26 15:00:00,58.01,58.02,57.89,57.91,46823.0,57.711,57.7209,57.5916,57.6115,46823.0
2023-09-26 15:05:00,57.92,58.02,57.9,58.01,12506.0,57.6215,57.7209,57.6016,57.711,12506.0
2023-09-26 15:10:00,58.01,58.06,57.93,57.93,22321.0,57.711,57.7607,57.6314,57.6314,22321.0
2023-09-26 15:15:00,57.93,57.97,57.79,57.84,40353.0,57.6314,57.6712,57.4921,57.5419,40353.0
2023-09-26 15:20:00,57.85,57.87,57.78,57.79,35670.0,57.5518,57.5717,57.4822,57.4921,35670.0
2023-09-26 15:25:00,57.78,57.84,57.72,57.78,29818.0,57.4822,57.5419,57.4225,57.4822,29818.0
2023-09-26 15:30:00,57.78,57.84,57.72,57.73,29420.0,57.4822,57.5419,57.4225,57.4324,29420.0
2023-09-26 15:35:00,57.74,57.83,57.71,57.8,34247.0,57.4424,57.5319,57.4125,57.5021,34247.0
2023-09-26 15:40:00,57.8,57.95,57.8,57.95,27082.0,57.5021,57.6513,57.5021,57.6513,27082.0
2023-09-26 15:45:00,57.94,57.97,57.85,57.85,42873.0,57.6414,57.6712,57.5518,57.5518,42873.0
2023-09-26 15:50:00,57.86,58.0,57.78,57.95,83682.0,57.5618,57.7011,57.4822,57.6513,83682.0
2023-09-26 15:55:00,57.93,58.13,57.93,58.05,141019.0,57.6314,57.8304,57.6314,57.7508,141019.0
2023-09-27 09:30:00,58.4,58.68,58.38,58.5,128203.0,58.099,58.3775,58.0791,58.1985,128203.0
2023-09-27 09:35:00,58.51,58.62,58.39,58.53,61864.0,58.2084,58.3179,58.089,58.2283,61864.0
2023-09-27 09:40:00,58.54,58.72,58.44,58.72,89248.0,58.2383,58.4173,58.1388,58.4173,89248.0
2023-09-27 09:45:00,58.72,58.82,58.53,58.56,106031.0,58.4173,58.5168,58.2283,58.2582,106031.0
2023-09-27 09:50:00,58.56,58.68,58.51,58.64,47979.0,58.2582,58.3775,58.2084,58.3378,47979.0
2023-09-27 09:55:00,58.63,58.63,58.46,58.48,33571.0,58.3278,58.3278,58.1587,58.1786,33571.0
2023-09-27 10:00:00,58.49,58.57,58.27,58.31,60885.0,58.1885,58.2681,57.9697,58.0095,60885.0
2023-09-27 10:05:00,58.31,58.31,58.15,58.21,41701.0,58.0095,58.0095,57.8503,57.91,41701.0
2023-09-27 10:10:00,58.19,58.2,58.04,58.06,45110.0,57.8901,57.9,57.7408,57.7607,45110.0
2023-09-27 10:15:00,58.05,58.15,58.04,58.14,33850.0,57.7508,57.8503,57.7408,57.8403,33850.0
2023-09-27 10:20:00,58.16,58.45,58.16,58.36,115519.0,57.8602,58.1487,57.8602,58.0592,115519.0
2023-09-27 10:25:00,58.41,58.53,58.38,58.49,40317.0,58.1089,58.2283,58.0791,58.1885,40317.0
2023-09-27 10:30:00,58.48,58.55,58.35,58.55,90041.0,58.1786,58.2482,58.0492,58.2482,90041.0
2023-09-27 10:35:00,58.52,58.53,58.33,58.36,40872.0,58.2184,58.2283,58.0294,58.0592,40872.0
2023-09-27 10:40:00,58.34,58.35,58.23,58.23,32657.0,58.0393,58.0492,57.9299,57.9299,32657.0
2023-09-27 10:45:00,58.26,58.4,58.19,58.36,38625.0,57.9597,58.099,57.8901,58.0592,38625.0
2023-09-27 10:50:00,58.32,58.32,57.94,57.96,81655.0,58.0194,58.0194,57.6414,57.6613,81655.0
2023-09-27 10:55:00,57.96,57.99,57.85,57.91,92271.0,57.6613,57.6911,57.5518,57.6115,92271.0
2023-09-27 11:00:00,57.9,58.05,57.88,58.0,87167.0,57.6016,57.7508,57.5817,57.7011,87167.0
2023-09-27 11:05:00,58.0,58.24,57.97,58.23,26311.0,57.7011,57.9398,57.6712,57.9299,26311.0
2023-09-27 11:10:00,58.22,58.26,58.15,58.23,11908.0,57.9199,57.9597,57.8503,57.9299,11908.0
2023-09-27 11:15:00,58.22,58.22,58.08,58.11,26982.0,57.9199,57.9199,57.7806,57.8105,26982.0
2023-09-27 11:20:00,58.12,58.3,58.09,58.2,27927.0,57.8204,57.9995,57.7906,57.9,27927.0
2023-09-27 11:25:00,58.18,58.32,58.15,58.26,21807.0,57.8801,58.0194,57.8503,57.9597,21807.0
2023-09-27 11:30:00,58.29,58.31,58.21,58.29,13888.0,57.9896,58.0095,57.91,57.9896,13888.0
2023-09-27 11:35:00,58.29,58.29,58.09,58.1,20451.0,57.9896,57.9896,57.7906,57.8005,20451.0
2023-09-27 11:40:00,58.1,58.12,57.91,57.91,20054.0,57.8005,57.8204,57.6115,57.6115,20054.0
2023-09-27 11:45:00,57.9,57.94,57.78,57.85,34309.0,57.6016,57.6414,57.4822,57.5518,34309.0
2023-09-27 11:50:00,57.85,57.88,57.81,57.86,27878.0,57.5518,57.5817,57.512,57.5618,27878.0
2023-09-27 11:55:00,57.85,57.92,57.83,57.86,18363.0,57.5518,57.6215,57.5319,57.5618,18363.0
2023-09-27 12:00:00,57.86,57.86,57.63,57.64,65291.0,57.5618,57.5618,57.333,57.3429,65291.0
2023-09-27 12:05:00,57.64,57.7,57.58,57.61,31139.0,57.3429,57.4026,57.2832,57.3131,31139.0
2023-09-27 12:10:00,57.61,57.69,57.59,57.62,33036.0,57.3131,57.3926,57.2932,57.323,33036.0
2023-09-27 12:15:00,57.63,57.65,57.54,57.57,20848.0,57.333,57.3529,57.2434,57.2733,20848.0
2023-09-27 12:20:00,57.55,57.65,57.54,57.57,35276.0,57.2534,57.3529,57.2434,57.2733,35276.0
2023-09-27 12:25:00,57.58,57.69,57.58,57.69,36303.0,57.2832,57.3926,57.2832,57.3926,36303.0
2023-09-27 12:30:00,57.69,57.78,57.67,57.76,98792.0,57.3926,57.4822,57.3728,57.4623,98792.0
2023-09-27 12:35:00,57.74,57.8,57.67,57.69,58230.0,57.4424,57.5021,57.3728,57.3926,58230.0
2023-09-27 12:40:00,57.69,57.81,57.66,57.8,31519.0,57.3926,57.512,57.3628,57.5021,31519.0
2023-09-27 12:45:00,57.82,57.86,57.79,57.79,27377.0,57.522,57.5618,57.4921,57.4921,27377.0
2023-09-27 12:50:00,57.79,57.8,57.7,57.73,20824.0,57.4921,57.5021,57.4026,57.4324,20824.0
2023-09-27 12:55:00,57.72,57.73,57.61,57.65,20626.0,57.4225,57.4324,57.3131,57.3529,20626.0
2023-09-27 13:00:00,57.65,57.86,57.65,57.85,21062.0,57.3529,57.5618,57.3529,57.5518,21062.0
2023-09-27 13:05:00,57.85,57.86,57.73,57.82,21751.0,57.5518,57.5618,57.4324,57.522,21751.0
2023-09-27 13:10:00,57.83,57.84,57.56,57.58,244194.0,57.5319,57.5419,57.2633,57.2832,244194.0
2023-09-27 13:15:00,57.58,57.64,57.49,57.58,59443.0,57.2832,57.3429,57.1937,57.2832,59443.0
2023-09-27 13:20:00,57.58,57.58,57.42,57.46,51841.0,57.2832,57.2832,57.124,57.1638,51841.0
2023-09-27 13:25:00,57.47,57.51,57.33,57.35,123715.0,57.1738,57.2136,57.0345,57.0544,123715.0
2023-09-27 13:30:00,57.34,57.42,57.33,57.4,18457.0,57.0445,57.124,57.0345,57.1041,18457.0
2023-09-27 13:35:00,57.41,57.44,57.29,57.29,31200.0,57.1141,57.1439,56.9947,56.9947,31200.0
2023-09-27 13:40:00,57.29,57.29,57.1,57.25,48096.0,56.9947,56.9947,56.8057,56.9549,48096.0
2023-09-27 13:45:00,57.27,57.3,57.24,57.28,32516.0,56.9748,57.0047,56.945,56.9848,32516.0
2023-09-27 13:50:00,57.28,57.38,57.24,57.38,29886.0,56.9848,57.0842,56.945,57.0842,29886.0
2023-09-27 13:55:00,57.38,57.39,57.3,57.36,26163.0,57.0842,57.0942,57.0047,57.0644,26163.0
2023-09-27 14:00:00,57.36,57.37,57.29,57.34,101371.0,57.0644,57.0743,56.9947,57.0445,101371.0
2023-09-27 14:05:00,57.33,57.39,57.2,57.23,27549.0,57.0345,57.0942,56.9052,56.935,27549.0
2023-09-27 14:10:00,57.21,57.28,57.16,57.28,53749.0,56.9151,56.9848,56.8654,56.9848,53749.0
2023-09-27 14:15:00,57.28,57.43,57.28,57.31,30582.0,56.9848,57.134,56.9848,57.0146,30582.0
2023-09-27 14:20:00,57.32,57.44,57.29,57.43,34052.0,57.0246,57.1439,56.9947,57.134,34052.0
2023-09-27 14:25:00,57.44,57.79,57.4,57.78,56494.0,57.1439,57.4921,57.1041,57.4822,56494.0
2023-09-27 14:30:00,57.81,58.03,57.81,58.01,150984.0,57.512,57.7309,57.512,57.711,150984.0
2023-09-27 14:35:00,58.04,58.27,58.04,58.27,144921.0,57.7408,57.9697,57.7408,57.9697,144921.0
2023-09-27 14:40:00,58.26,58.36,58.15,58.31,68625.0,57.9597,58.0592,57.8503,58.0095,68625.0
2023-09-27 14:45:00,58.34,58.41,58.22,58.23,74769.0,58.0393,58.1089,57.9199,57.9299,74769.0
2023-09-27 14:50:00,58.23,58.3,58.19,58.28,44977.0,57.9299,57.9995,57.8901,57.9796,44977.0
2023-09-27 14:55:00,58.29,58.36,58.22,58.3,29238.0,57.9896,58.0592,57.9199,57.9995,29238.0
2023-09-27 15:00:00,58.29,58.6,58.24,58.6,50723.0,57.9896,58.298,57.9398,58.298,50723.0
2023-09-27 15:05:00,58.61,58.79,58.56,58.71,73509.0,58.3079,58.487,58.2582,58.4074,73509.0
2023-09-27 15:10:00,58.73,58.94,58.66,58.66,125095.0,58.4273,58.6362,58.3576,58.3576,125095.0
2023-09-27 15:15:00,58.67,58.72,58.48,58.52,71166.0,58.3676,58.4173,58.1786,58.2184,71166.0
2023-09-27 15:20:00,58.53,58.61,58.49,58.55,70446.0,58.2283,58.3079,58.1885,58.2482,70446.0
2023-09-27 15:25:00,58.53,58.64,58.49,58.49,59270.0,58.2283,58.3378,58.1885,58.1885,59270.0
2023-09-27 15:30:00,58.5,58.56,58.43,58.55,69448.0,58.1985,58.2582,58.1288,58.2482,69448.0
2023-09-27 15:35:00,58.53,58.53,58.28,58.34,36081.0,58.2283,58.2283,57.9796,58.0393,36081.0
2023-09-27 15:40:00,58.34,58.34,58.01,58.08,86902.0,58.0393,58.0393,57.711,57.7806,86902.0
2023-09-27 15:45:00,58.06,58.13,58.02,58.11,45279.0,57.7607,57.8304,57.7209,57.8105,45279.0
2023-09-27 15:50:00,58.12,58.32,58.09,58.29,61484.0,57.8204,58.0194,57.7906,57.9896,61484.0
2023-09-27 15:55:00,58.29,58.32,58.2,58.3,65030.0,57.9896,58.0194,57.9,57.9995,65030.0
2023-09-28 09:30:00,57.95,58.08,57.7,58.07,201555.0,57.6513,57.7806,57.4026,57.7707,201555.0
2023-09-28 09:35:00,58.08,58.09,57.7,57.9,144449.0,57.7806,57.7906,57.4026,57.6016,144449.0
2023-09-28 09:40:00,57.91,57.98,57.69,57.77,133638.0,57.6115,57.6812,57.3926,57.4722,133638.0
2023-09-28 09:45:00,57.74,58.03,57.7,57.86,57831.0,57.4424,57.7309,57.4026,57.5618,57831.0
2023-09-28 09:50:00,57.85,58.29,57.85,58.28,63180.0,57.5518,57.9896,57.5518,57.9796,63180.0
2023-09-28 09:55:00,58.23,58.38,58.21,58.36,32387.0,57.9299,58.0791,57.91,58.0592,32387.0
2023-09-28 10:00:00,58.36,58.58,58.33,58.57,70321.0,58.0592,58.2781,58.0294,58.2681,70321.0
2023-09-28 10:05:00,58.55,58.56,58.33,58.53,73883.0,58.2482,58.2582,58.0294,58.2283,73883.0
2023-09-28 10:10:00,58.52,58.56,58.4,58.44,53553.0,58.2184,58.2582,58.099,58.1388,53553.0
2023-09-28 10:15:00,58.44,58.5,58.12,58.35,95504.0,58.1388,58.1985,57.8204,58.0492,95504.0
2023-09-28 10:20:00,58.35,58.48,58.23,58.27,69130.0,58.0492,58.1786,57.9299,57.9697,69130.0
2023-09-28 10:25:00,58.28,58.33,58.16,58.2,44462.0,57.9796,58.0294,57.8602,57.9,44462.0
2023-09-28 10:30:00,58.22,58.23,57.86,57.99,118995.0,57.9199,57.9299,57.5618,57.6911,118995.0
2023-09-28 10:35:00,57.99,58.23,57.98,58.23,72308.0,57.6911,57.9299,57.6812,57.9299,72308.0
2023-09-28 10:40:00,58.23,58.46,58.13,58.46,46502.0,57.9299,58.1587,57.8304,58.1587,46502.0
2023-09-28 10:45:00,58.45,58.61,58.41,58.59,41931.0,58.1487,58.3079,58.1089,58.288,41931.0
2023-09-28 10:50:00,58.6,58.66,58.52,58.64,73761.0,58.298,58.3576,58.2184,58.3378,73761.0
2023-09-28 10:55:00,58.61,58.71,58.56,58.64,35424.0,58.3079,58.4074,58.2582,58.3378,35424.0
2023-09-28 11:00:00,58.65,58.67,58.5,58.55,56477.0,58.3477,58.3676,58.1985,58.2482,56477.0
2023-09-28 11:05:00,58.52,58.73,58.46,58.67,93216.0,58.2184,58.4273,58.1587,58.3676,93216.0
2023-09-28 11:10:00,58.66,58.67,58.49,58.6,24229.0,58.3576,58.3676,58.1885,58.298,24229.0
2023-09-28 11:15:00,58.57,58.67,58.54,58.59,26915.0,58.2681,58.3676,58.2383,58.288,26915.0
2023-09-28 11:20:00,58.57,58.94,58.57,58.94,53844.0,58.2681,58.6362,58.2681,58.6362,53844.0
2023-09-28 11:25:00,58.94,59.01,58.88,59.01,71192.0,58.6362,58.7058,58.5765,58.7058,71192.0
2023-09-28 11:30:00,59.02,59.26,59.01,59.21,84905.0,58.7158,58.9546,58.7058,58.9048,84905.0
2023-09-28 11:35:00,59.21,59.28,59.2,59.24,39541.0,58.9048,58.9745,58.8949,58.9347,39541.0
2023-09-28 11:40:00,59.22,59.45,59.22,59.44,65079.0,58.9148,59.1436,58.9148,59.1336,65079.0
2023-09-28 11:45:00,59.43,59.5,59.38,59.48,27838.0,59.1237,59.1933,59.0739,59.1734,27838.0
2023-09-28 11:50:00,59.5,59.66,59.48,59.64,40639.0,59.1933,59.3525,59.1734,59.3326,40639.0
2023-09-28 11:55:00,59.65,59.67,59.56,59.66,37192.0,59.3425,59.3624,59.253,59.3525,37192.0
2023-09-28 12:00:00,59.67,59.71,59.58,59.61,60101.0,59.3624,59.4022,59.2729,59.3028,60101.0
2023-09-28 12:05:00,59.63,59.65,59.56,59.57,81181.0,59.3227,59.3425,59.253,59.263,81181.0
2023-09-28 12:10:00,59.55,59.67,59.55,59.65,54837.0,59.2431,59.3624,59.2431,59.3425,54837.0
2023-09-28 12:15:00,59.66,59.76,59.63,59.76,69753.0,59.3525,59.452,59.3227,59.452,69753.0
2023-09-28 12:20:00,59.74,59.75,59.66,59.67,15848.0,59.4321,59.442,59.3525,59.3624,15848.0
2023-09-28 12:25:00,59.68,59.95,59.67,59.91,57380.0,59.3724,59.641,59.3624,59.6012,57380.0
2023-09-28 12:30:00,59.92,59.94,59.74,59.79,34485.0,59.6112,59.6311,59.4321,59.4818,34485.0
2023-09-28 12:35:00,59.79,59.86,59.77,59.81,17499.0,59.4818,59.5515,59.4619,59.5017,17499.0
2023-09-28 12:40:00,59.82,59.87,59.81,59.84,19098.0,59.5117,59.5614,59.5017,59.5316,19098.0
2023-09-28 12:45:00,59.81,59.82,59.59,59.6,24805.0,59.5017,59.5117,59.2829,59.2928,24805.0
2023-09-28 12:50:00,59.61,59.69,59.45,59.45,59081.0,59.3028,59.3823,59.1436,59.1436,59081.0
2023-09-28 12:55:00,59.44,59.54,59.41,59.49,18562.0,59.1336,59.2331,59.1038,59.1834,18562.0
2023-09-28 13:00:00,59.51,59.61,59.38,59.39,54010.0,59.2033,59.3028,59.0739,59.0839,54010.0
2023-09-28 13:05:00,59.38,59.54,59.28,59.54,56343.0,59.0739,59.2331,58.9745,59.2331,56343.0
2023-09-28 13:10:00,59.56,59.58,59.45,59.53,8541.0,59.253,59.2729,59.1436,59.2232,8541.0
2023-09-28 13:15:00,59.52,59.53,59.44,59.46,9124.0,59.2132,59.2232,59.1336,59.1535,9124.0
2023-09-28 13:20:00,59.46,59.63,59.45,59.61,18594.0,59.1535,59.3227,59.1436,59.3028,18594.0
2023-09-28 13:25:00,59.59,59.59,59.37,59.37,32115.0,59.2829,59.2829,59.064,59.064,32115.0
2023-09-28 13:30:00,59.38,59.4,59.2,59.23,44761.0,59.0739,59.0938,58.8949,58.9247,44761.0
2023-09-28 13:35:00,59.22,59.28,59.21,59.25,24013.0,58.9148,58.9745,58.9048,58.9446,24013.0
2023-09-28 13:40:00,59.22,59.22,59.04,59.08,44925.0,58.9148,58.9148,58.7357,58.7755,44925.0
2023-09-28 13:45:00,59.08,59.29,59.07,59.23,24739.0,58.7755,58.9844,58.7655,58.9247,24739.0
2023-09-28 13:50:00,59.26,59.29,59.16,59.19,10495.0,58.9546,58.9844,58.8551,58.8849,10495.0
2023-09-28 13:55:00,59.18,59.24,59.14,59.19,13801.0,58.875,58.9347,58.8352,58.8849,13801.0
2023-09-28 14:00:00,59.2,59.2,59.1,59.1,15384.0,58.8949,58.8949,58.7954,58.7954,15384.0
2023-09-28 14:05:00,59.11,59.25,59.07,59.2,26435.0,58.8053,58.9446,58.7655,58.8949,26435.0
2023-09-28 14:10:00,59.19,59.36,59.12,59.35,53634.0,58.8849,59.054,58.8153,59.0441,53634.0
2023-09-28 14:15:00,59.37,59.45,59.33,59.37,40772.0,59.064,59.1436,59.0242,59.064,40772.0
2023-09-28 14:20:00,59.38,59.44,59.32,59.32,19131.0,59.0739,59.1336,59.0142,59.0142,19131.0
2023-09-28 14:25:00,59.31,59.46,59.31,59.39,18956.0,59.0043,59.1535,59.0043,59.0839,18956.0
2023-09-28 14:30:00,59.41,59.41,59.17,59.17,18109.0,59.1038,59.1038,58.865,58.865,18109.0
2023-09-28 14:35:00,59.13,59.14,58.92,59.08,120536.0,58.8252,58.8352,58.6163,58.7755,120536.0
2023-09-28 14:40:00,59.07,59.21,59.05,59.12,12086.0,58.7655,58.9048,58.7456,58.8153,12086.0
2023-09-28 14:45:00,59.09,59.11,58.96,58.98,22026.0,58.7854,58.8053,58.6561,58.676,22026.0
2023-09-28 14:50:00,59.0,59.07,58.89,58.95,9750.0,58.6959,58.7655,58.5865,58.6462,9750.0
2023-09-28 14:55:00,58.99,59.15,58.94,59.14,32612.0,58.6859,58.8451,58.6362,58.8352,32612.0
2023-09-28 15:00:00,59.15,59.21,59.11,59.21,24132.0,58.8451,58.9048,58.8053,58.9048,24132.0
2023-09-28 15:05:00,59.22,59.25,59.12,59.22,15198.0,58.9148,58.9446,58.8153,58.9148,15198.0
2023-09-28 15:10:00,59.24,59.39,59.23,59.39,28580.0,58.9347,59.0839,58.9247,59.0839,28580.0
2023-09-28 15:15:00,59.38,59.58,59.38,59.52,28630.0,59.0739,59.2729,59.0739,59.2132,28630.0
2023-09-28 15:20:00,59.52,59.59,59.5,59.58,19549.0,59.2132,59.2829,59.1933,59.2729,19549.0
2023-09-28 15:25:00,59.61,59.69,59.61,59.66,32110.0,59.3028,59.3823,59.3028,59.3525,32110.0
2023-09-28 15:30:00,59.66,59.69,59.48,59.49,46322.0,59.3525,59.3823,59.1734,59.1834,46322.0
2023-09-28 15:35:00,59.45,59.46,59.14,59.14,39621.0,59.1436,59.1535,58.8352,58.8352,39621.0
2023-09-28 15:40:00,59.15,59.28,59.12,59.28,29969.0,58.8451,58.9745,58.8153,58.9745,29969.0
2023-09-28 15:45:00,59.27,59.31,59.12,59.15,34193.0,58.9645,59.0043,58.8153,58.8451,34193.0
2023-09-28 15:50:00,59.16,59.3,59.14,59.22,347078.0,58.8551,58.9944,58.8352,58.9148,347078.0
2023-09-28 15:55:00,59.21,59.37,59.21,59.25,95516.0,58.9048,59.064,58.9048,58.9446,95516.0
2023-09-29 09:30:00,60.39,60.5,60.28,60.41,209282.0,60.0787,60.1882,59.9693,60.0986,209282.0
2023-09-29 09:35:00,60.42,60.5,60.25,60.37,337821.0,60.1086,60.1882,59.9395,60.0588,337821.0
2023-09-29 09:40:00,60.37,60.44,60.21,60.34,341202.0,60.0588,60.1285,59.8997,60.029,341202.0
2023-09-29 09:45:00,60.33,60.69,60.32,60.53,135686.0,60.019,60.3772,60.0091,60.218,135686.0
2023-09-29 09:50:00,60.53,60.63,60.48,60.62,68900.0,60.218,60.3175,60.1683,60.3075,68900.0
2023-09-29 09:55:00,60.61,60.74,60.53,60.65,87353.0,60.2976,60.4269,60.218,60.3374,87353.0
2023-09-29 10:00:00,60.65,60.87,60.65,60.79,113267.0,60.3374,60.5563,60.3374,60.4767,113267.0
2023-09-29 10:05:00,60.79,60.79,60.57,60.62,48479.0,60.4767,60.4767,60.2578,60.3075,48479.0
2023-09-29 10:10:00,60.62,60.7,60.52,60.6,87177.0,60.3075,60.3871,60.2081,60.2877,87177.0
2023-09-29 10:15:00,60.61,60.65,60.45,60.53,49582.0,60.2976,60.3374,60.1384,60.218,49582.0
2023-09-29 10:20:00,60.54,60.56,60.19,60.19,82003.0,60.228,60.2479,59.8798,59.8798,82003.0
2023-09-29 10:25:00,60.19,60.35,60.15,60.25,99553.0,59.8798,60.0389,59.84,59.9395,99553.0
2023-09-29 10:30:00,60.24,60.5,60.23,60.37,37285.0,59.9295,60.1882,59.9196,60.0588,37285.0
2023-09-29 10:35:00,60.39,60.44,60.29,60.35,34070.0,60.0787,60.1285,59.9792,60.0389,34070.0
2023-09-29 10:40:00,60.38,60.43,60.28,60.41,25565.0,60.0688,60.1185,59.9693,60.0986,25565.0
2023-09-29 10:45:00,60.41,60.55,60.4,60.49,56507.0,60.0986,60.2379,60.0887,60.1782,56507.0
2023-09-29 10:50:00,60.5,60.6,60.36,60.58,52433.0,60.1882,60.2877,60.0489,60.2678,52433.0
2023-09-29 10:55:00,60.56,60.56,60.3,60.33,24748.0,60.2479,60.2479,59.9892,60.019,24748.0
2023-09-29 11:00:00,60.34,60.41,60.26,60.29,41342.0,60.029,60.0986,59.9494,59.9792,41342.0
2023-09-29 11:05:00,60.27,60.35,60.21,60.28,81121.0,59.9594,60.0389,59.8997,59.9693,81121.0
2023-09-29 11:10:00,60.28,60.34,60.21,60.22,41855.0,59.9693,60.029,59.8997,59.9096,41855.0
2023-09-29 11:15:00,60.21,60.24,60.12,60.24,50933.0,59.8997,59.9295,59.8101,59.9295,50933.0
2023-09-29 11:20:00,60.23,60.47,60.23,60.46,103276.0,59.9196,60.1583,59.9196,60.1484,103276.0
2023-09-29 11:25:00,60.43,60.44,60.01,60.02,80827.0,60.1185,60.1285,59.7007,59.7106,80827.0
2023-09-29 11:30:00,60.02,60.09,59.9,59.92,54552.0,59.7106,59.7803,59.5913,59.6112,54552.0
2023-09-29 11:35:00,59.93,60.0,59.78,59.85,126673.0,59.6211,59.6907,59.4719,59.5415,126673.0
2023-09-29 11:40:00,59.85,59.95,59.72,59.82,106739.0,59.5415,59.641,59.4122,59.5117,106739.0
2023-09-29 11:45:00,59.87,59.91,59.79,59.84,26201.0,59.5614,59.6012,59.4818,59.5316,26201.0
2023-09-29 11:50:00,59.82,59.91,59.67,59.8,46501.0,59.5117,59.6012,59.3624,59.4918,46501.0
2023-09-29 11:55:00,59.8,59.97,59.78,59.92,30646.0,59.4918,59.6609,59.4719,59.6112,30646.0
2023-09-29 12:00:00,59.91,59.93,59.81,59.92,22712.0,59.6012,59.6211,59.5017,59.6112,22712.0
2023-09-29 12:05:00,59.91,60.01,59.86,59.93,33219.0,59.6012,59.7007,59.5515,59.6211,33219.0
2023-09-29 12:10:00,59.92,60.02,59.71,59.76,87741.0,59.6112,59.7106,59.4022,59.452,87741.0
2023-09-29 12:15:00,59.75,59.96,59.73,59.96,20830.0,59.442,59.6509,59.4221,59.6509,20830.0
2023-09-29 12:20:00,59.95,60.11,59.94,60.02,44052.0,59.641,59.8002,59.6311,59.7106,44052.0
2023-09-29 12:25:00,60.01,60.07,59.94,59.97,11656.0,59.7007,59.7604,59.6311,59.6609,11656.0
2023-09-29 12:30:00,59.97,60.05,59.87,59.96,19297.0,59.6609,59.7405,59.5614,59.6509,19297.0
2023-09-29 12:35:00,59.96,60.03,59.87,59.92,12087.0,59.6509,59.7206,59.5614,59.6112,12087.0
2023-09-29 12:40:00,59.91,60.0,59.8,59.8,28959.0,59.6012,59.6907,59.4918,59.4918,28959.0
2023-09-29 12:45:00,59.8,59.93,59.6,59.65,56617.0,59.4918,59.6211,59.2928,59.3425,56617.0
2023-09-29 12:50:00,59.67,59.69,59.49,59.51,40343.0,59.3624,59.3823,59.1834,59.2033,40343.0
2023-09-29 12:55:00,59.5,59.59,59.5,59.54,24087.0,59.1933,59.2829,59.1933,59.2331,24087.0
2023-09-29 13:00:00,59.56,59.56,59.28,59.36,57795.0,59.253,59.253,58.9745,59.054,57795.0
2023-09-29 13:05:00,59.36,59.36,59.13,59.2,65428.0,59.054,59.054,58.8252,58.8949,65428.0
2023-09-29 13:10:00,59.2,59.25,59.11,59.16,31595.0,58.8949,58.9446,58.8053,58.8551,31595.0
2023-09-29 13:15:00,59.16,59.17,59.02,59.14,20606.0,58.8551,58.865,58.7158,58.8352,20606.0
2023-09-29 13:20:00,59.14,59.24,59.12,59.16,29928.0,58.8352,58.9347,58.8153,58.8551,29928.0
2023-09-29 13:25:00,59.17,59.34,59.17,59.34,31788.0,58.865,59.0341,58.865,59.0341,31788.0
2023-09-29 13:30:00,59.33,59.39,59.23,59.27,33244.0,59.0242,59.0839,58.9247,58.9645,33244.0
2023-09-29 13:35:00,59.25,59.34,59.23,59.29,20996.0,58.9446,59.0341,58.9247,58.9844,20996.0
2023-09-29 13:40:00,59.3,59.39,59.24,59.33,15245.0,58.9944,59.0839,58.9347,59.0242,15245.0
2023-09-29 13:45:00,59.32,59.36,59.11,59.16,42852.0,59.0142,59.054,58.8053,58.8551,42852.0
2023-09-29 13:50:00,59.17,59.25,59.09,59.14,10007.0,58.865,58.9446,58.7854,58.8352,10007.0
2023-09-29 13:55:00,59.14,59.22,58.96,58.97,33109.0,58.8352,58.9148,58.6561,58.6661,33109.0
2023-09-29 14:00:00,58.98,59.11,58.96,59.1,31009.0,58.676,58.8053,58.6561,58.7954,31009.0
2023-09-29 14:05:00,59.1,59.16,59.01,59.04,33952.0,58.7954,58.8551,58.7058,58.7357,33952.0
2023-09-29 14:10:00,59.04,59.14,59.01,59.08,27558.0,58.7357,58.8352,58.7058,58.7755,27558.0
2023-09-29 14:15:00,59.08,59.14,58.96,59.01,25422.0,58.7755,58.8352,58.6561,58.7058,25422.0
2023-09-29 14:20:00,59.01,59.23,59.0,59.21,28221.0,58.7058,58.9247,58.6959,58.9048,28221.0
2023-09-29 14:25:00,59.21,59.29,58.95,58.98,96546.0,58.9048,58.9844,58.6462,58.676,96546.0
2023-09-29 14:30:00,58.98,59.1,58.9,59.1,36247.0,58.676,58.7954,58.5964,58.7954,36247.0
2023-09-29 14:35:00,59.08,59.12,59.01,59.08,35192.0,58.7755,58.8153,58.7058,58.7755,35192.0
2023-09-29 14:40:00,59.08,59.39,59.07,59.34,54515.0,58.7755,59.0839,58.7655,59.0341,54515.0
2023-09-29 14:45:00,59.33,59.37,59.24,59.27,27374.0,59.0242,59.064,58.9347,58.9645,27374.0
2023-09-29 14:50:00,59.26,59.32,59.22,59.31,24314.0,58.9546,59.0142,58.9148,59.0043,24314.0
2023-09-29 14:55:00,59.32,59.64,59.32,59.64,144431.0,59.0142,59.3326,59.0142,59.3326,144431.0
2023-09-29 15:00:00,59.64,59.69,59.33,59.4,86937.0,59.3326,59.3823,59.0242,59.0938,86937.0
2023-09-29 15:05:00,59.43,59.56,59.4,59.42,50170.0,59.1237,59.253,59.0938,59.1137,50170.0
2023-09-29 15:10:00,59.39,59.63,59.35,59.46,40059.0,59.0839,59.3227,59.0441,59.1535,40059.0
2023-09-29 15:15:00,59.46,59.57,59.41,59.48,61023.0,59.1535,59.263,59.1038,59.1734,61023.0
2023-09-29 15:20:00,59.48,59.49,59.4,59.43,20816.0,59.1734,59.1834,59.0938,59.1237,20816.0
2023-09-29 15:25:00,59.43,59.48,59.28,59.42,50049.0,59.1237,59.1734,58.9745,59.1137,50049.0
2023-09-29 15:30:00,59.43,59.43,59.31,59.31,35756.0,59.1237,59.1237,59.0043,59.0043,35756.0
2023-09-29 15:35:00,59.3,59.46,59.27,59.44,78502.0,58.9944,59.1535,58.9645,59.1336,78502.0
2023-09-29 15:40:00,59.42,59.45,59.25,59.27,77776.0,59.1137,59.1436,58.9446,58.9645,77776.0
2023-09-29 15:45:00,59.27,59.53,59.26,59.53,91099.0,58.9645,59.2232,58.9546,59.2232,91099.0
2023-09-29 15:50:00,59.51,59.82,59.39,59.49,238186.0,59.2033,59.5117,59.0839,59.1834,238186.0
2023-09-29 15:55:00,59.49,59.49,59.13,59.35,274150.0,59.1834,59.1834,58.8252,59.0441,274150.0
2023-10-02 09:30:00,59.39,59.66,59.2,59.65,194708.0,59.0839,59.3525,58.8949,59.3425,194708.0
2023-10-02 09:35:00,59.67,60.05,59.62,60.02,194875.0,59.3624,59.7405,59.3127,59.7106,194875.0
2023-10-02 09:40:00,60.02,60.1,59.9,60.07,121688.0,59.7106,59.7902,59.5913,59.7604,121688.0
2023-10-02 09:45:00,60.05,60.07,59.82,59.86,45495.0,59.7405,59.7604,59.5117,59.5515,45495.0
2023-10-02 09:50:00,59.87,59.91,59.65,59.78,43919.0,59.5614,59.6012,59.3425,59.4719,43919.0
2023-10-02 09:55:00,59.81,59.88,59.72,59.83,20818.0,59.5017,59.5714,59.4122,59.5216,20818.0
2023-10-02 10:00:00,59.74,60.34,59.66,60.29,153850.0,59.4321,60.029,59.3525,59.9792,153850.0
2023-10-02 10:05:00,60.29,60.32,60.08,60.08,74420.0,59.9792,60.0091,59.7703,59.7703,74420.0
2023-10-02 10:10:00,60.09,60.12,59.82,59.82,32926.0,59.7803,59.8101,59.5117,59.5117,32926.0
2023-10-02 10:15:00,59.85,60.17,59.84,59.99,55274.0,59.5415,59.8599,59.5316,59.6808,55274.0
2023-10-02 10:20:00,59.98,60.08,59.8,60.06,55737.0,59.6708,59.7703,59.4918,59.7504,55737.0
2023-10-02 10:25:00,60.07,60.2,59.81,59.87,88236.0,59.7604,59.8897,59.5017,59.5614,88236.0
2023-10-02 10:30:00,59.88,60.01,59.67,59.93,77379.0,59.5714,59.7007,59.3624,59.6211,77379.0
2023-10-02 10:35:00,59.92,60.02,59.83,59.92,50754.0,59.6112,59.7106,59.5216,59.6112,50754.0
2023-10-02 10:40:00,59.94,60.03,59.7,59.85,55568.0,59.6311,59.7206,59.3923,59.5415,55568.0
2023-10-02 10:45:00,59.91,60.07,59.84,60.02,41027.0,59.6012,59.7604,59.5316,59.7106,41027.0
2023-10-02 10:50:00,60.02,60.18,59.97,59.97,29866.0,59.7106,59.8698,59.6609,59.6609,29866.0
2023-10-02 10:55:00,60.0,60.02,59.8,59.9,30299.0,59.6907,59.7106,59.4918,59.5913,30299.0
2023-10-02 11:00:00,59.87,60.23,59.87,60.13,73080.0,59.5614,59.9196,59.5614,59.8201,73080.0
2023-10-02 11:05:00,60.14,60.19,59.97,60.05,38914.0,59.83,59.8798,59.6609,59.7405,38914.0
2023-10-02 11:10:00,60.05,60.31,60.03,60.28,28266.0,59.7405,59.9991,59.7206,59.9693,28266.0
2023-10-02 11:15:00,60.3,60.46,60.29,60.45,59276.0,59.9892,60.1484,59.9792,60.1384,59276.0
2023-10-02 11:20:00,60.46,60.77,60.43,60.73,139562.0,60.1484,60.4568,60.1185,60.417,139562.0
2023-10-02 11:25:00,60.73,60.75,60.68,60.71,32737.0,60.417,60.4369,60.3672,60.3971,32737.0
2023-10-02 11:30:00,60.73,60.76,60.55,60.56,41181.0,60.417,60.4468,60.2379,60.2479,41181.0
2023-10-02 11:35:00,60.56,60.57,60.27,60.36,82094.0,60.2479,60.2578,59.9594,60.0489,82094.0
2023-10-02 11:40:00,60.36,60.38,60.09,60.09,69556.0,60.0489,60.0688,59.7803,59.7803,69556.0
2023-10-02 11:45:00,60.09,60.13,59.99,60.02,81386.0,59.7803,59.8201,59.6808,59.7106,81386.0
2023-10-02 11:50:00,60.01,60.09,59.73,59.78,80244.0,59.7007,59.7803,59.4221,59.4719,80244.0
2023-10-02 11:55:00,59.76,59.81,59.68,59.76,65616.0,59.452,59.5017,59.3724,59.452,65616.0
2023-10-02 12:00:00,59.76,59.78,59.64,59.74,61957.0,59.452,59.4719,59.3326,59.4321,61957.0
2023-10-02 12:05:00,59.72,59.75,59.51,59.58,63939.0,59.4122,59.442,59.2033,59.2729,63939.0
2023-10-02 12:10:00,59.56,59.74,59.51,59.74,50311.0,59.253,59.4321,59.2033,59.4321,50311.0
2023-10-02 12:15:00,59.75,59.87,59.67,59.68,44862.0,59.442,59.5614,59.3624,59.3724,44862.0
2023-10-02 12:20:00,59.69,59.83,59.68,59.81,33974.0,59.3823,59.5216,59.3724,59.5017,33974.0
2023-10-02 12:25:00,59.82,59.88,59.61,59.71,40835.0,59.5117,59.5714,59.3028,59.4022,40835.0
2023-10-02 12:30:00,59.69,59.74,59.63,59.72,25670.0,59.3823,59.4321,59.3227,59.4122,25670.0
2023-10-02 12:35:00,59.72,59.82,59.64,59.72,65409.0,59.4122,59.5117,59.3326,59.4122,65409.0
2023-10-02 12:40:00,59.72,59.75,59.62,59.63,19343.0,59.4122,59.442,59.3127,59.3227,19343.0
2023-10-02 12:45:00,59.62,59.74,59.49,59.51,39773.0,59.3127,59.4321,59.1834,59.2033,39773.0
2023-10-02 12:50:00,59.53,59.57,59.46,59.52,26699.0,59.2232,59.263,59.1535,59.2132,26699.0
2023-10-02 12:55:00,59.51,59.58,59.49,59.54,30256.0,59.2033,59.2729,59.1834,59.2331,30256.0
2023-10-02 13:00:00,59.53,59.66,59.51,59.59,25959.0,59.2232,59.3525,59.2033,59.2829,25959.0
2023-10-02 13:05:00,59.59,59.63,59.44,59.51,30074.0,59.2829,59.3227,59.1336,59.2033,30074.0
2023-10-02 13:10:00,59.51,59.54,59.34,59.37,20065.0,59.2033,59.2331,59.0341,59.064,20065.0
2023-10-02 13:15:00,59.37,59.62,59.37,59.57,36508.0,59.064,59.3127,59.064,59.263,36508.0
2023-10-02 13:20:00,59.57,59.7,59.57,59.67,20266.0,59.263,59.3923,59.263,59.3624,20266.0
2023-10-02 13:25:00,59.66,59.75,59.65,59.71,16688.0,59.3525,59.442,59.3425,59.4022,16688.0
2023-10-02 13:30:00,59.72,59.79,59.63,59.63,30019.0,59.4122,59.4818,59.3227,59.3227,30019.0
2023-10-02 13:35:00,59.65,59.71,59.61,59.62,9612.0,59.3425,59.4022,59.3028,59.3127,9612.0
2023-10-02 13:40:00,59.65,59.77,59.65,59.72,11360.0,59.3425,59.4619,59.3425,59.4122,11360.0
2023-10-02 13:45:00,59.72,59.8,59.69,59.71,18516.0,59.4122,59.4918,59.3823,59.4022,18516.0
2023-10-02 13:50:00,59.72,59.84,59.72,59.82,22834.0,59.4122,59.5316,59.4122,59.5117,22834.0
2023-10-02 13:55:00,59.84,59.85,59.66,59.67,20415.0,59.5316,59.5415,59.3525,59.3624,20415.0
2023-10-02 14:00:00,59.67,59.73,59.6,59.68,25207.0,59.3624,59.4221,59.2928,59.3724,25207.0
2023-10-02 14:05:00,59.68,59.8,59.68,59.7,11565.0,59.3724,59.4918,59.3724,59.3923,11565.0
2023-10-02 14:10:00,59.69,60.05,59.69,60.05,84266.0,59.3823,59.7405,59.3823,59.7405,84266.0
2023-10-02 14:15:00,60.04,60.06,59.77,59.8,59705.0,59.7305,59.7504,59.4619,59.4918,59705.0
2023-10-02 14:20:00,59.8,59.81,59.59,59.67,27961.0,59.4918,59.5017,59.2829,59.3624,27961.0
2023-10-02 14:25:00,59.67,59.67,59.45,59.46,54200.0,59.3624,59.3624,59.1436,59.1535,54200.0
2023-10-02 14:30:00,59.47,59.56,59.47,59.54,45897.0,59.1635,59.253,59.1635,59.2331,45897.0
2023-10-02 14:35:00,59.57,59.59,59.43,59.43,35589.0,59.263,59.2829,59.1237,59.1237,35589.0
2023-10-02 14:40:00,59.43,59.43,59.34,59.4,20131.0,59.1237,59.1237,59.0341,59.0938,20131.0
2023-10-02 14:45:00,59.4,59.5,59.39,59.5,18425.0,59.0938,59.1933,59.0839,59.1933,18425.0
2023-10-02 14:50:00,59.52,59.64,59.46,59.52,18782.0,59.2132,59.3326,59.1535,59.2132,18782.0
2023-10-02 14:55:00,59.51,59.57,59.45,59.56,19789.0,59.2033,59.263,59.1436,59.253,19789.0
2023-10-02 15:00:00,59.55,59.6,59.36,59.41,47798.0,59.2431,59.2928,59.054,59.1038,47798.0
2023-10-02 15:05:00,59.41,59.62,59.36,59.6,20705.0,59.1038,59.3127,59.054,59.2928,20705.0
2023-10-02 15:10:00,59.6,59.71,59.49,59.52,70115.0,59.2928,59.4022,59.1834,59.2132,70115.0
2023-10-02 15:15:00,59.52,59.69,59.52,59.6,26604.0,59.2132,59.3823,59.2132,59.2928,26604.0
2023-10-02 15:20:00,59.56,59.86,59.56,59.82,56330.0,59.253,59.5515,59.253,59.5117,56330.0
2023-10-02 15:25:00,59.83,59.84,59.69,59.75,35224.0,59.5216,59.5316,59.3823,59.442,35224.0
2023-10-02 15:30:00,59.75,59.99,59.71,59.96,50090.0,59.442,59.6808,59.4022,59.6509,50090.0
2023-10-02 15:35:00,59.96,59.96,59.82,59.91,29013.0,59.6509,59.6509,59.5117,59.6012,29013.0
2023-10-02 15:40:00,59.91,59.96,59.87,59.9,42370.0,59.6012,59.6509,59.5614,59.5913,42370.0
2023-10-02 15:45:00,59.91,60.01,59.89,59.89,48338.0,59.6012,59.7007,59.5813,59.5813,48338.0
2023-10-02 15:50:00,59.9,60.16,59.84,60.15,110151.0,59.5913,59.8499,59.5316,59.84,110151.0
2023-10-02 15:55:00,60.16,60.32,60.13,60.31,270532.0,59.8499,60.0091,59.8201,59.9991,270532.0
2023-10-03 09:30:00,59.44,59.67,59.4,59.66,152523.0,59.1336,59.3624,59.0938,59.3525,152523.0
2023-10-03 09:35:00,59.67,59.8,59.55,59.66,65263.0,59.3624,59.4918,59.2431,59.3525,65263.0
2023-10-03 09:40:00,59.64,59.8,59.57,59.68,87279.0,59.3326,59.4918,59.263,59.3724,87279.0
2023-10-03 09:45:00,59.68,59.89,59.56,59.84,48233.0,59.3724,59.5813,59.253,59.5316,48233.0
2023-10-03 09:50:00,59.87,60.13,59.86,60.12,58990.0,59.5614,59.8201,59.5515,59.8101,58990.0
2023-10-03 09:55:00,60.14,60.19,59.99,60.0,39384.0,59.83,59.8798,59.6808,59.6907,39384.0
2023-10-03 10:00:00,60.02,60.03,59.24,59.24,269840.0,59.7106,59.7206,58.9347,58.9347,269840.0
2023-10-03 10:05:00,59.24,59.3,58.99,59.01,158655.0,58.9347,58.9944,58.6859,58.7058,158655.0
2023-10-03 10:10:00,59.03,59.31,58.93,58.93,130973.0,58.7257,59.0043,58.6263,58.6263,130973.0
2023-10-03 10:15:00,58.94,58.95,58.57,58.7,236173.0,58.6362,58.6462,58.2681,58.3974,236173.0
2023-10-03 10:20:00,58.71,58.85,58.59,58.61,111887.0,58.4074,58.5467,58.288,58.3079,111887.0
2023-10-03 10:25:00,58.61,58.82,58.6,58.62,84365.0,58.3079,58.5168,58.298,58.3179,84365.0
2023-10-03 10:30:00,58.63,58.84,58.54,58.75,89501.0,58.3278,58.5367,58.2383,58.4472,89501.0
2023-10-03 10:35:00,58.72,58.9,58.52,58.54,101914.0,58.4173,58.5964,58.2184,58.2383,101914.0
2023-10-03 10:40:00,58.54,58.77,58.52,58.73,83346.0,58.2383,58.4671,58.2184,58.4273,83346.0
2023-10-03 10:45:00,58.73,58.73,58.44,58.52,124651.0,58.4273,58.4273,58.1388,58.2184,124651.0
2023-10-03 10:50:00,58.52,58.53,58.39,58.46,60708.0,58.2184,58.2283,58.089,58.1587,60708.0
2023-10-03 10:55:00,58.45,58.52,58.35,58.39,78102.0,58.1487,58.2184,58.0492,58.089,78102.0
2023-10-03 11:00:00,58.38,58.43,58.22,58.27,93023.0,58.0791,58.1288,57.9199,57.9697,93023.0
2023-10-03 11:05:00,58.26,58.39,58.22,58.29,53436.0,57.9597,58.089,57.9199,57.9896,53436.0
2023-10-03 11:10:00,58.29,58.35,58.22,58.34,63644.0,57.9896,58.0492,57.9199,58.0393,63644.0
2023-10-03 11:15:00,58.32,58.39,58.29,58.38,53551.0,58.0194,58.089,57.9896,58.0791,53551.0
2023-10-03 11:20:00,58.37,58.46,58.27,58.33,48777.0,58.0691,58.1587,57.9697,58.0294,48777.0
2023-10-03 11:25:00,58.33,58.38,58.23,58.33,32084.0,58.0294,58.0791,57.9299,58.0294,32084.0
2023-10-03 11:30:00,58.31,58.41,58.15,58.18,69337.0,58.0095,58.1089,57.8503,57.8801,69337.0
2023-10-03 11:35:00,58.17,58.23,58.11,58.23,28283.0,57.8702,57.9299,57.8105,57.9299,28283.0
2023-10-03 11:40:00,58.25,58.36,58.24,58.28,43894.0,57.9498,58.0592,57.9398,57.9796,43894.0
2023-10-03 11:45:00,58.26,58.33,58.2,58.22,23239.0,57.9597,58.0294,57.9,57.9199,23239.0
2023-10-03 11:50:00,58.22,58.3,58.12,58.13,50753.0,57.9199,57.9995,57.8204,57.8304,50753.0
2023-10-03 11:55:00,58.12,58.29,58.1,58.24,58918.0,57.8204,57.9896,57.8005,57.9398,58918.0
2023-10-03 12:00:00,58.26,58.47,58.23,58.44,82831.0,57.9597,58.1686,57.9299,58.1388,82831.0
2023-10-03 12:05:00,58.44,58.49,58.35,58.37,30368.0,58.1388,58.1885,58.0492,58.0691,30368.0
2023-10-03 12:10:00,58.37,58.45,58.34,58.45,27165.0,58.0691,58.1487,58.0393,58.1487,27165.0
2023-10-03 12:15:00,58.45,58.58,58.39,58.51,34301.0,58.1487,58.2781,58.089,58.2084,34301.0
2023-10-03 12:20:00,58.51,58.53,58.38,58.5,26430.0,58.2084,58.2283,58.0791,58.1985,26430.0
2023-10-03 12:25:00,58.49,58.63,58.42,58.57,66743.0,58.1885,58.3278,58.1189,58.2681,66743.0
2023-10-03 12:30:00,58.56,58.6,58.48,58.48,18417.0,58.2582,58.298,58.1786,58.1786,18417.0
2023-10-03 12:35:00,58.48,58.55,58.41,58.54,14429.0,58.1786,58.2482,58.1089,58.2383,14429.0
2023-10-03 12:40:00,58.53,58.62,58.45,58.45,11740.0,58.2283,58.3179,58.1487,58.1487,11740.0
2023-10-03 12:45:00,58.45,58.57,58.45,58.54,21425.0,58.1487,58.2681,58.1487,58.2383,21425.0
2023-10-03 12:50:00,58.53,58.58,58.45,58.47,23617.0,58.2283,58.2781,58.1487,58.1686,23617.0
2023-10-03 12:55:00,58.46,58.6,58.42,58.52,30054.0,58.1587,58.298,58.1189,58.2184,30054.0
2023-10-03 13:00:00,58.52,58.69,58.51,58.62,32088.0,58.2184,58.3875,58.2084,58.3179,32088.0
2023-10-03 13:05:00,58.62,58.65,58.43,58.45,18011.0,58.3179,58.3477,58.1288,58.1487,18011.0
2023-10-03 13:10:00,58.46,58.48,58.36,58.43,22911.0,58.1587,58.1786,58.0592,58.1288,22911.0
2023-10-03 13:15:00,58.42,58.45,58.28,58.31,28082.0,58.1189,58.1487,57.9796,58.0095,28082.0
2023-10-03 13:20:00,58.3,58.37,58.2,58.34,25518.0,57.9995,58.0691,57.9,58.0393,25518.0
2023-10-03 13:25:00,58.32,58.32,58.14,58.22,22259.0,58.0194,58.0194,57.8403,57.9199,22259.0
2023-10-03 13:30:00,58.21,58.23,58.09,58.16,48158.0,57.91,57.9299,57.7906,57.8602,48158.0
2023-10-03 13:35:00,58.16,58.16,58.06,58.08,33773.0,57.8602,57.8602,57.7607,57.7806,33773.0
2023-10-03 13:40:00,58.08,58.2,58.08,58.12,32290.0,57.7806,57.9,57.7806,57.8204,32290.0
2023-10-03 13:45:00,58.11,58.16,58.0,58.02,27713.0,57.8105,57.8602,57.7011,57.7209,27713.0
2023-10-03 13:50:00,58.03,58.07,57.97,58.04,24691.0,57.7309,57.7707,57.6712,57.7408,24691.0
2023-10-03 13:55:00,58.01,58.03,57.94,57.99,23396.0,57.711,57.7309,57.6414,57.6911,23396.0
2023-10-03 14:00:00,57.99,58.06,57.92,57.93,32064.0,57.6911,57.7607,57.6215,57.6314,32064.0
2023-10-03 14:05:00,57.94,57.98,57.87,57.91,43791.0,57.6414,57.6812,57.5717,57.6115,43791.0
2023-10-03 14:10:00,57.91,57.97,57.86,57.9,38310.0,57.6115,57.6712,57.5618,57.6016,38310.0
2023-10-03 14:15:00,57.91,57.92,57.78,57.88,54171.0,57.6115,57.6215,57.4822,57.5817,54171.0
2023-10-03 14:20:00,57.88,57.94,57.81,57.92,47498.0,57.5817,57.6414,57.512,57.6215,47498.0
2023-10-03 14:25:00,57.93,57.97,57.84,57.9,33721.0,57.6314,57.6712,57.5419,57.6016,33721.0
2023-10-03 14:30:00,57.89,58.0,57.86,57.98,29536.0,57.5916,57.7011,57.5618,57.6812,29536.0
2023-10-03 14:35:00,57.97,58.07,57.95,58.06,51501.0,57.6712,57.7707,57.6513,57.7607,51501.0
2023-10-03 14:40:00,58.06,58.09,58.0,58.07,18413.0,57.7607,57.7906,57.7011,57.7707,18413.0
2023-10-03 14:45:00,58.08,58.12,58.02,58.09,37898.0,57.7806,57.8204,57.7209,57.7906,37898.0
2023-10-03 14:50:00,58.09,58.13,57.96,58.04,62824.0,57.7906,57.8304,57.6613,57.7408,62824.0
2023-10-03 14:55:00,58.03,58.07,57.95,58.0,29829.0,57.7309,57.7707,57.6513,57.7011,29829.0
2023-10-03 15:00:00,58.0,58.12,57.91,58.04,32911.0,57.7011,57.8204,57.6115,57.7408,32911.0
2023-10-03 15:05:00,58.05,58.05,57.8,57.86,48544.0,57.7508,57.7508,57.5021,57.5618,48544.0
2023-10-03 15:10:00,57.87,57.88,57.77,57.78,28907.0,57.5717,57.5817,57.4722,57.4822,28907.0
2023-10-03 15:15:00,57.78,57.92,57.78,57.87,35376.0,57.4822,57.6215,57.4822,57.5717,35376.0
2023-10-03 15:20:00,57.87,57.92,57.85,57.9,30601.0,57.5717,57.6215,57.5518,57.6016,30601.0
2023-10-03 15:25:00,57.89,57.9,57.72,57.73,36395.0,57.5916,57.6016,57.4225,57.4324,36395.0
2023-10-03 15:30:00,57.76,57.79,57.62,57.62,44327.0,57.4623,57.4921,57.323,57.323,44327.0
2023-10-03 15:35:00,57.62,57.74,57.62,57.7,30176.0,57.323,57.4424,57.323,57.4026,30176.0
2023-10-03 15:40:00,57.72,57.93,57.71,57.86,50524.0,57.4225,57.6314,57.4125,57.5618,50524.0
2023-10-03 15:45:00,57.86,57.96,57.82,57.95,83991.0,57.5618,57.6613,57.522,57.6513,83991.0
2023-10-03 15:50:00,57.94,58.09,57.91,57.96,116025.0,57.6414,57.7906,57.6115,57.6613,116025.0
2023-10-03 15:55:00,57.97,58.21,57.97,58.16,274326.0,57.6712,57.91,57.6712,57.8602,274326.0
2023-10-04 09:30:00,58.43,58.82,58.41,58.78,190013.0,58.1288,58.5168,58.1089,58.477,190013.0
2023-10-04 09:35:00,58.79,59.07,58.75,59.03,128827.0,58.487,58.7655,58.4472,58.7257,128827.0
2023-10-04 09:40:00,59.03,59.03,58.77,58.86,84438.0,58.7257,58.7257,58.4671,58.5566,84438.0
2023-10-04 09:45:00,58.86,59.05,58.8,58.96,120953.0,58.5566,58.7456,58.4969,58.6561,120953.0
2023-10-04 09:50:00,58.96,58.99,58.69,58.91,66289.0,58.6561,58.6859,58.3875,58.6064,66289.0
2023-10-04 09:55:00,58.9,58.96,58.76,58.82,71248.0,58.5964,58.6561,58.4571,58.5168,71248.0
2023-10-04 10:00:00,58.79,58.94,58.47,58.52,123828.0,58.487,58.6362,58.1686,58.2184,123828.0
2023-10-04 10:05:00,58.5,58.65,58.33,58.46,109050.0,58.1985,58.3477,58.0294,58.1587,109050.0
2023-10-04 10:10:00,58.47,58.71,58.47,58.68,41788.0,58.1686,58.4074,58.1686,58.3775,41788.0
2023-10-04 10:15:00,58.66,58.75,58.48,58.71,87583.0,58.3576,58.4472,58.1786,58.4074,87583.0
2023-10-04 10:20:00,58.72,58.75,58.37,58.44,76823.0,58.4173,58.4472,58.0691,58.1388,76823.0
2023-10-04 10:25:00,58.48,58.6,58.28,58.31,77146.0,58.1786,58.298,57.9796,58.0095,77146.0
2023-10-04 10:30:00,58.32,58.85,58.32,58.85,121029.0,58.0194,58.5467,58.0194,58.5467,121029.0
2023-10-04 10:35:00,58.84,59.01,58.84,58.92,82818.0,58.5367,58.7058,58.5367,58.6163,82818.0
2023-10-04 10:40:00,58.94,59.19,58.94,59.04,110910.0,58.6362,58.8849,58.6362,58.7357,110910.0
2023-10-04 10:45:00,59.04,59.12,58.58,58.6,97214.0,58.7357,58.8153,58.2781,58.298,97214.0
2023-10-04 10:50:00,58.59,58.72,58.56,58.58,48377.0,58.288,58.4173,58.2582,58.2781,48377.0
2023-10-04 10:55:00,58.57,58.68,58.52,58.6,75254.0,58.2681,58.3775,58.2184,58.298,75254.0
2023-10-04 11:00:00,58.6,58.78,58.49,58.7,51248.0,58.298,58.477,58.1885,58.3974,51248.0
2023-10-04 11:05:00,58.69,58.81,58.64,58.78,43158.0,58.3875,58.5069,58.3378,58.477,43158.0
2023-10-04 11:10:00,58.78,58.94,58.78,58.9,35074.0,58.477,58.6362,58.477,58.5964,35074.0
2023-10-04 11:15:00,58.89,59.15,58.88,59.15,68081.0,58.5865,58.8451,58.5765,58.8451,68081.0
2023-10-04 11:20:00,59.16,59.24,58.99,59.0,50364.0,58.8551,58.9347,58.6859,58.6959,50364.0
2023-10-04 11:25:00,59.02,59.14,59.02,59.11,15159.0,58.7158,58.8352,58.7158,58.8053,15159.0
2023-10-04 11:30:00,59.12,59.15,59.05,59.11,43885.0,58.8153,58.8451,58.7456,58.8053,43885.0
2023-10-04 11:35:00,59.11,59.28,59.05,59.24,46724.0,58.8053,58.9745,58.7456,58.9347,46724.0
2023-10-04 11:40:00,59.24,59.26,59.03,59.14,56489.0,58.9347,58.9546,58.7257,58.8352,56489.0
2023-10-04 11:45:00,59.16,59.43,59.08,59.32,81958.0,58.8551,59.1237,58.7755,59.0142,81958.0
2023-10-04 11:50:00,59.31,59.4,59.22,59.35,41836.0,59.0043,59.0938,58.9148,59.0441,41836.0
2023-10-04 11:55:00,59.38,59.56,59.36,59.56,65126.0,59.0739,59.253,59.054,59.253,65126.0
2023-10-04 12:00:00,59.55,59.57,59.33,59.34,62868.0,59.2431,59.263,59.0242,59.0341,62868.0
2023-10-04 12:05:00,59.33,59.43,59.3,59.36,47126.0,59.0242,59.1237,58.9944,59.054,47126.0
2023-10-04 12:10:00,59.37,59.47,59.25,59.3,50505.0,59.064,59.1635,58.9446,58.9944,50505.0
2023-10-04 12:15:00,59.3,59.42,59.26,59.41,30060.0,58.9944,59.1137,58.9546,59.1038,30060.0
2023-10-04 12:20:00,59.42,59.52,59.26,59.26,47626.0,59.1137,59.2132,58.9546,58.9546,47626.0
2023-10-04 12:25:00,59.28,59.43,59.28,59.43,21475.0,58.9745,59.1237,58.9745,59.1237,21475.0
2023-10-04 12:30:00,59.44,59.51,59.37,59.45,31521.0,59.1336,59.2033,59.064,59.1436,31521.0
2023-10-04 12:35:00,59.45,59.46,59.34,59.39,21839.0,59.1436,59.1535,59.0341,59.0839,21839.0
2023-10-04 12:40:00,59.38,59.43,59.29,59.32,24630.0,59.0739,59.1237,58.9844,59.0142,24630.0
2023-10-04 12:45:00,59.32,59.49,59.32,59.49,32140.0,59.0142,59.1834,59.0142,59.1834,32140.0
2023-10-04 12:50:00,59.49,59.53,59.4,59.44,17151.0,59.1834,59.2232,59.0938,59.1336,17151.0
2023-10-04 12:55:00,59.44,59.48,59.34,59.39,19908.0,59.1336,59.1734,59.0341,59.0839,19908.0
2023-10-04 13:00:00,59.39,59.41,59.27,59.28,51937.0,59.0839,59.1038,58.9645,58.9745,51937.0
2023-10-04 13:05:00,59.27,59.4,59.27,59.39,16540.0,58.9645,59.0938,58.9645,59.0839,16540.0
2023-10-04 13:10:00,59.38,59.4,59.27,59.27,17998.0,59.0739,59.0938,58.9645,58.9645,17998.0
2023-10-04 13:15:00,59.28,59.39,59.27,59.32,14355.0,58.9745,59.0839,58.9645,59.0142,14355.0
2023-10-04 13:20:00,59.33,59.37,59.16,59.19,39540.0,59.0242,59.064,58.8551,58.8849,39540.0
2023-10-04 13:25:00,59.21,59.21,59.05,59.07,46634.0,58.9048,58.9048,58.7456,58.7655,46634.0
2023-10-04 13:30:00,59.06,59.13,58.98,59.1,50252.0,58.7556,58.8252,58.676,58.7954,50252.0
2023-10-04 13:35:00,59.12,59.13,59.05,59.1,18214.0,58.8153,58.8252,58.7456,58.7954,18214.0
2023-10-04 13:40:00,59.12,59.13,59.0,59.13,19479.0,58.8153,58.8252,58.6959,58.8252,19479.0
2023-10-04 13:45:00,59.14,59.18,59.09,59.16,17383.0,58.8352,58.875,58.7854,58.8551,17383.0
2023-10-04 13:50:00,59.16,59.16,58.94,58.98,39279.0,58.8551,58.8551,58.6362,58.676,39279.0
2023-10-04 13:55:00,58.97,59.07,58.93,58.96,23357.0,58.6661,58.7655,58.6263,58.6561,23357.0
2023-10-04 14:00:00,58.95,59.05,58.86,59.04,46195.0,58.6462,58.7456,58.5566,58.7357,46195.0
2023-10-04 14:05:00,59.08,59.09,58.88,58.88,30018.0,58.7755,58.7854,58.5765,58.5765,30018.0
2023-10-04 14:10:00,58.9,59.06,58.88,59.04,39939.0,58.5964,58.7556,58.5765,58.7357,39939.0
2023-10-04 14:15:00,59.05,59.17,59.05,59.16,28819.0,58.7456,58.865,58.7456,58.8551,28819.0
2023-10-04 14:20:00,59.16,59.16,58.84,58.88,23676.0,58.8551,58.8551,58.5367,58.5765,23676.0
2023-10-04 14:25:00,58.88,59.14,58.87,59.14,57046.0,58.5765,58.8352,58.5666,58.8352,57046.0
2023-10-04 14:30:00,59.14,59.22,59.08,59.11,19405.0,58.8352,58.9148,58.7755,58.8053,19405.0
2023-10-04 14:35:00,59.07,59.19,59.01,59.18,29229.0,58.7655,58.8849,58.7058,58.875,29229.0
2023-10-04 14:40:00,59.19,59.31,59.18,59.31,19138.0,58.8849,59.0043,58.875,59.0043,19138.0
2023-10-04 14:45:00,59.31,59.37,59.27,59.29,21730.0,59.0043,59.064,58.9645,58.9844,21730.0
2023-10-04 14:50:00,59.26,59.3,59.23,59.24,13631.0,58.9546,58.9944,58.9247,58.9347,13631.0
2023-10-04 14:55:00,59.25,59.38,59.24,59.35,13599.0,58.9446,59.0739,58.9347,59.0441,13599.0
2023-10-04 15:00:00,59.36,59.46,59.32,59.35,17660.0,59.054,59.1535,59.0142,59.0441,17660.0
2023-10-04 15:05:00,59.39,59.49,59.32,59.48,26410.0,59.0839,59.1834,59.0142,59.1734,26410.0
2023-10-04 15:10:00,59.48,59.67,59.46,59.64,61330.0,59.1734,59.3624,59.1535,59.3326,61330.0
2023-10-04 15:15:00,59.62,59.81,59.61,59.73,36730.0,59.3127,59.5017,59.3028,59.4221,36730.0
2023-10-04 15:20:00,59.71,59.8,59.67,59.8,18434.0,59.4022,59.4918,59.3624,59.4918,18434.0
2023-10-04 15:25:00,59.78,59.82,59.69,59.72,69880.0,59.4719,59.5117,59.3823,59.4122,69880.0
2023-10-04 15:30:00,59.74,59.89,59.7,59.84,67646.0,59.4321,59.5813,59.3923,59.5316,67646.0
2023-10-04 15:35:00,59.84,60.02,59.84,59.93,69067.0,59.5316,59.7106,59.5316,59.6211,69067.0
2023-10-04 15:40:00,59.93,59.98,59.86,59.87,43706.0,59.6211,59.6708,59.5515,59.5614,43706.0
2023-10-04 15:45:00,59.85,59.98,59.81,59.81,74395.0,59.5415,59.6708,59.5017,59.5017,74395.0
2023-10-04 15:50:00,59.81,59.9,59.66,59.89,164395.0,59.5017,59.5913,59.3525,59.5813,164395.0
2023-10-04 15:55:00,59.88,59.9,59.7,59.74,217871.0,59.5714,59.5913,59.3923,59.4321,217871.0
2023-10-05 09:30:00,59.7,59.77,59.53,59.73,149925.0,59.3923,59.4619,59.2232,59.4221,149925.0
2023-10-05 09:35:00,59.76,59.83,59.48,59.48,86079.0,59.452,59.5216,59.1734,59.1734,86079.0
2023-10-05 09:40:00,59.47,59.48,59.27,59.39,47624.0,59.1635,59.1734,58.9645,59.0839,47624.0
2023-10-05 09:45:00,59.37,59.41,59.17,59.2,47367.0,59.064,59.1038,58.865,58.8949,47367.0
2023-10-05 09:50:00,59.2,59.25,58.98,59.0,35654.0,58.8949,58.9446,58.676,58.6959,35654.0
2023-10-05 09:55:00,59.02,59.19,59.02,59.11,34266.0,58.7158,58.8849,58.7158,58.8053,34266.0
2023-10-05 10:00:00,59.12,59.12,58.71,58.76,69632.0,58.8153,58.8153,58.4074,58.4571,69632.0
2023-10-05 10:05:00,58.76,58.76,58.56,58.62,66431.0,58.4571,58.4571,58.2582,58.3179,66431.0
2023-10-05 10:10:00,58.62,58.72,58.54,58.71,52335.0,58.3179,58.4173,58.2383,58.4074,52335.0
2023-10-05 10:15:00,58.7,58.8,58.59,58.77,32155.0,58.3974,58.4969,58.288,58.4671,32155.0
2023-10-05 10:20:00,58.77,58.8,58.55,58.59,35710.0,58.4671,58.4969,58.2482,58.288,35710.0
2023-10-05 10:25:00,58.59,58.91,58.58,58.83,79181.0,58.288,58.6064,58.2781,58.5268,79181.0
2023-10-05 10:30:00,58.82,58.84,58.69,58.69,54947.0,58.5168,58.5367,58.3875,58.3875,54947.0
2023-10-05 10:35:00,58.69,58.71,58.26,58.3,82770.0,58.3875,58.4074,57.9597,57.9995,82770.0
2023-10-05 10:40:00,58.28,58.35,58.17,58.35,53944.0,57.9796,58.0492,57.8702,58.0492,53944.0
2023-10-05 10:45:00,58.34,58.38,58.22,58.23,41885.0,58.0393,58.0791,57.9199,57.9299,41885.0
2023-10-05 10:50:00,58.23,58.4,58.18,58.36,83385.0,57.9299,58.099,57.8801,58.0592,83385.0
2023-10-05 10:55:00,58.37,58.41,58.25,58.3,25537.0,58.0691,58.1089,57.9498,57.9995,25537.0
2023-10-05 11:00:00,58.3,58.4,58.18,58.29,21763.0,57.9995,58.099,57.8801,57.9896,21763.0
2023-10-05 11:05:00,58.26,58.33,58.19,58.28,20728.0,57.9597,58.0294,57.8901,57.9796,20728.0
2023-10-05 11:10:00,58.31,58.42,58.25,58.37,24965.0,58.0095,58.1189,57.9498,58.0691,24965.0
2023-10-05 11:15:00,58.38,58.44,58.29,58.3,41180.0,58.0791,58.1388,57.9896,57.9995,41180.0
2023-10-05 11:20:00,58.3,58.57,58.3,58.53,40591.0,57.9995,58.2681,57.9995,58.2283,40591.0
2023-10-05 11:25:00,58.53,58.54,58.43,58.49,36679.0,58.2283,58.2383,58.1288,58.1885,36679.0
2023-10-05 11:30:00,58.47,58.5,58.32,58.42,23314.0,58.1686,58.1985,58.0194,58.1189,23314.0
2023-10-05 11:35:00,58.43,58.57,58.43,58.54,40881.0,58.1288,58.2681,58.1288,58.2383,40881.0
2023-10-05 11:40:00,58.55,58.6,58.45,58.45,16889.0,58.2482,58.298,58.1487,58.1487,16889.0
2023-10-05 11:45:00,58.44,58.62,58.42,58.57,12710.0,58.1388,58.3179,58.1189,58.2681,12710.0
2023-10-05 11:50:00,58.53,58.78,58.5,58.75,35954.0,58.2283,58.477,58.1985,58.4472,35954.0
2023-10-05 11:55:00,58.76,58.78,58.52,58.56,19840.0,58.4571,58.477,58.2184,58.2582,19840.0
2023-10-05 12:00:00,58.58,58.75,58.52,58.75,20002.0,58.2781,58.4472,58.2184,58.4472,20002.0
2023-10-05 12:05:00,58.74,58.81,58.74,58.77,12124.0,58.4372,58.5069,58.4372,58.4671,12124.0
2023-10-05 12:10:00,58.76,58.95,58.75,58.93,29137.0,58.4571,58.6462,58.4472,58.6263,29137.0
2023-10-05 12:15:00,58.94,58.96,58.78,58.89,39719.0,58.6362,58.6561,58.477,58.5865,39719.0
2023-10-05 12:20:00,58.89,58.97,58.86,58.86,37132.0,58.5865,58.6661,58.5566,58.5566,37132.0
2023-10-05 12:25:00,58.87,59.01,58.85,59.0,10743.0,58.5666,58.7058,58.5467,58.6959,10743.0
2023-10-05 12:30:00,59.01,59.08,58.9,58.9,22204.0,58.7058,58.7755,58.5964,58.5964,22204.0
2023-10-05 12:35:00,58.92,58.99,58.89,58.9,33691.0,58.6163,58.6859,58.5865,58.5964,33691.0
2023-10-05 12:40:00,58.89,58.89,58.79,58.83,9094.0,58.5865,58.5865,58.487,58.5268,9094.0
2023-10-05 12:45:00,58.82,58.86,58.73,58.74,11257.0,58.5168,58.5566,58.4273,58.4372,11257.0
2023-10-05 12:50:00,58.77,58.85,58.76,58.84,6950.0,58.4671,58.5467,58.4571,58.5367,6950.0
2023-10-05 12:55:00,58.83,58.85,58.74,58.85,6353.0,58.5268,58.5467,58.4372,58.5467,6353.0
2023-10-05 13:00:00,58.85,58.89,58.74,58.74,6816.0,58.5467,58.5865,58.4372,58.4372,6816.0
2023-10-05 13:05:00,58.73,58.73,58.6,58.62,8536.0,58.4273,58.4273,58.298,58.3179,8536.0
2023-10-05 13:10:00,58.61,58.85,58.61,58.83,12739.0,58.3079,58.5467,58.3079,58.5268,12739.0
2023-10-05 13:15:00,58.85,58.89,58.79,58.8,5856.0,58.5467,58.5865,58.487,58.4969,5856.0
2023-10-05 13:20:00,58.8,58.93,58.77,58.86,7859.0,58.4969,58.6263,58.4671,58.5566,7859.0
2023-10-05 13:25:00,58.86,58.95,58.85,58.95,13282.0,58.5566,58.6462,58.5467,58.6462,13282.0
2023-10-05 13:30:00,58.95,59.01,58.79,58.95,113151.0,58.6462,58.7058,58.487,58.6462,113151.0
2023-10-05 13:35:00,58.98,59.18,58.98,59.16,82215.0,58.676,58.875,58.676,58.8551,82215.0
2023-10-05 13:40:00,59.18,59.27,59.16,59.21,27800.0,58.875,58.9645,58.8551,58.9048,27800.0
2023-10-05 13:45:00,59.23,59.28,59.2,59.23,37249.0,58.9247,58.9745,58.8949,58.9247,37249.0
2023-10-05 13:50:00,59.24,59.3,59.17,59.17,10626.0,58.9347,58.9944,58.865,58.865,10626.0
2023-10-05 13:55:00,59.18,59.26,59.18,59.26,9100.0,58.875,58.9546,58.875,58.9546,9100.0
2023-10-05 14:00:00,59.26,59.45,59.26,59.41,68452.0,58.9546,59.1436,58.9546,59.1038,68452.0
2023-10-05 14:05:00,59.41,59.42,59.27,59.28,13225.0,59.1038,59.1137,58.9645,58.9745,13225.0
2023-10-05 14:10:00,59.28,59.31,59.21,59.31,22513.0,58.9745,59.0043,58.9048,59.0043,22513.0
2023-10-05 14:15:00,59.32,59.44,59.32,59.39,27554.0,59.0142,59.1336,59.0142,59.0839,27554.0
2023-10-05 14:20:00,59.39,59.39,59.3,59.31,13680.0,59.0839,59.0839,58.9944,59.0043,13680.0
2023-10-05 14:25:00,59.31,59.34,59.23,59.33,40813.0,59.0043,59.0341,58.9247,59.0242,40813.0
2023-10-05 14:30:00,59.34,59.5,59.32,59.5,23059.0,59.0341,59.1933,59.0142,59.1933,23059.0
2023-10-05 14:35:00,59.5,59.63,59.45,59.63,26528.0,59.1933,59.3227,59.1436,59.3227,26528.0
2023-10-05 14:40:00,59.6,59.67,59.49,59.55,43735.0,59.2928,59.3624,59.1834,59.2431,43735.0
2023-10-05 14:45:00,59.55,59.6,59.52,59.53,27071.0,59.2431,59.2928,59.2132,59.2232,27071.0
2023-10-05 14:50:00,59.55,59.6,59.54,59.59,24677.0,59.2431,59.2928,59.2331,59.2829,24677.0
2023-10-05 14:55:00,59.57,59.63,59.52,59.61,20014.0,59.263,59.3227,59.2132,59.3028,20014.0
2023-10-05 15:00:00,59.61,59.65,59.5,59.53,16961.0,59.3028,59.3425,59.1933,59.2232,16961.0
2023-10-05 15:05:00,59.52,59.57,59.48,59.5,13340.0,59.2132,59.263,59.1734,59.1933,13340.0
2023-10-05 15:10:00,59.5,59.51,59.34,59.43,29105.0,59.1933,59.2033,59.0341,59.1237,29105.0
2023-10-05 15:15:00,59.43,59.49,59.36,59.39,23029.0,59.1237,59.1834,59.054,59.0839,23029.0
2023-10-05 15:20:00,59.38,59.41,59.27,59.32,60274.0,59.0739,59.1038,58.9645,59.0142,60274.0
2023-10-05 15:25:00,59.33,59.48,59.33,59.47,20432.0,59.0242,59.1734,59.0242,59.1635,20432.0
2023-10-05 15:30:00,59.47,59.5,59.4,59.42,28662.0,59.1635,59.1933,59.0938,59.1137,28662.0
2023-10-05 15:35:00,59.42,59.48,59.39,59.41,12471.0,59.1137,59.1734,59.0839,59.1038,12471.0
2023-10-05 15:40:00,59.42,59.45,59.37,59.39,21952.0,59.1137,59.1436,59.064,59.0839,21952.0
2023-10-05 15:45:00,59.39,59.52,59.35,59.46,21666.0,59.0839,59.2132,59.0441,59.1535,21666.0
2023-10-05 15:50:00,59.46,59.51,59.33,59.33,75693.0,59.1535,59.2033,59.0242,59.0242,75693.0
2023-10-05 15:55:00,59.35,59.4,59.24,59.34,96406.0,59.0441,59.0938,58.9347,59.0341,96406.0
2023-10-06 09:30:00,58.33,58.84,58.32,58.56,186734.0,58.0294,58.5367,58.0194,58.2582,186734.0
2023-10-06 09:35:00,58.56,58.61,58.16,58.25,121023.0,58.2582,58.3079,57.8602,57.9498,121023.0
2023-10-06 09:40:00,58.22,58.45,58.06,58.38,67888.0,57.9199,58.1487,57.7607,58.0791,67888.0
2023-10-06 09:45:00,58.38,58.8,58.34,58.36,96015.0,58.0791,58.4969,58.0393,58.0592,96015.0
2023-10-06 09:50:00,58.37,58.58,58.33,58.49,60658.0,58.0691,58.2781,58.0294,58.1885,60658.0
2023-10-06 09:55:00,58.49,58.59,58.24,58.53,89924.0,58.1885,58.288,57.9398,58.2283,89924.0
2023-10-06 10:00:00,58.55,58.55,58.16,58.31,79086.0,58.2482,58.2482,57.8602,58.0095,79086.0
2023-10-06 10:05:00,58.31,58.38,58.1,58.25,57135.0,58.0095,58.0791,57.8005,57.9498,57135.0
2023-10-06 10:10:00,58.28,58.74,58.26,58.68,63209.0,57.9796,58.4372,57.9597,58.3775,63209.0
2023-10-06 10:15:00,58.68,58.75,58.57,58.57,71170.0,58.3775,58.4472,58.2681,58.2681,71170.0
2023-10-06 10:20:00,58.51,59.02,58.4,59.02,134656.0,58.2084,58.7158,58.099,58.7158,134656.0
2023-10-06 10:25:00,59.03,59.19,59.0,59.18,116052.0,58.7257,58.8849,58.6959,58.875,116052.0
2023-10-06 10:30:00,59.17,59.52,59.16,59.41,128096.0,58.865,59.2132,58.8551,59.1038,128096.0
2023-10-06 10:35:00,59.41,59.53,59.33,59.46,147239.0,59.1038,59.2232,59.0242,59.1535,147239.0
2023-10-06 10:40:00,59.42,59.5,59.28,59.47,85849.0,59.1137,59.1933,58.9745,59.1635,85849.0
2023-10-06 10:45:00,59.46,59.63,59.43,59.49,80918.0,59.1535,59.3227,59.1237,59.1834,80918.0
2023-10-06 10:50:00,59.52,59.6,59.39,59.4,51633.0,59.2132,59.2928,59.0839,59.0938,51633.0
2023-10-06 10:55:00,59.39,59.54,59.3,59.5,32922.0,59.0839,59.2331,58.9944,59.1933,32922.0
2023-10-06 11:00:00,59.52,59.78,59.49,59.76,73155.0,59.2132,59.4719,59.1834,59.452,73155.0
2023-10-06 11:05:00,59.76,59.89,59.67,59.83,86115.0,59.452,59.5813,59.3624,59.5216,86115.0
2023-10-06 11:10:00,59.83,59.93,59.72,59.76,195540.0,59.5216,59.6211,59.4122,59.452,195540.0
2023-10-06 11:15:00,59.76,59.85,59.65,59.67,90435.0,59.452,59.5415,59.3425,59.3624,90435.0
2023-10-06 11:20:00,59.7,59.76,59.65,59.76,36389.0,59.3923,59.452,59.3425,59.452,36389.0
2023-10-06 11:25:00,59.78,60.02,59.75,59.82,192402.0,59.4719,59.7106,59.442,59.5117,192402.0
2023-10-06 11:30:00,59.85,60.26,59.83,60.26,117393.0,59.5415,59.9494,59.5216,59.9494,117393.0
2023-10-06 11:35:00,60.27,60.38,60.23,60.37,60884.0,59.9594,60.0688,59.9196,60.0588,60884.0
2023-10-06 11:40:00,60.36,60.56,60.36,60.44,96054.0,60.0489,60.2479,60.0489,60.1285,96054.0
2023-10-06 11:45:00,60.46,60.58,60.4,60.58,54567.0,60.1484,60.2678,60.0887,60.2678,54567.0
2023-10-06 11:50:00,60.59,60.6,60.48,60.58,45481.0,60.2777,60.2877,60.1683,60.2678,45481.0
2023-10-06 11:55:00,60.57,60.81,60.54,60.79,42255.0,60.2578,60.4966,60.228,60.4767,42255.0
2023-10-06 12:00:00,60.8,60.98,60.79,60.84,110787.0,60.4866,60.6657,60.4767,60.5264,110787.0
2023-10-06 12:05:00,60.87,60.93,60.82,60.85,34360.0,60.5563,60.6159,60.5065,60.5364,34360.0
2023-10-06 12:10:00,60.87,60.87,60.75,60.75,61764.0,60.5563,60.5563,60.4369,60.4369,61764.0
2023-10-06 12:15:00,60.78,60.87,60.75,60.8,47516.0,60.4667,60.5563,60.4369,60.4866,47516.0
2023-10-06 12:20:00,60.81,60.81,60.59,60.66,28929.0,60.4966,60.4966,60.2777,60.3473,28929.0
2023-10-06 12:25:00,60.62,60.78,60.58,60.76,22801.0,60.3075,60.4667,60.2678,60.4468,22801.0
2023-10-06 12:30:00,60.79,60.79,60.6,60.6,36639.0,60.4767,60.4767,60.2877,60.2877,36639.0
2023-10-06 12:35:00,60.61,60.73,60.59,60.67,10280.0,60.2976,60.417,60.2777,60.3573,10280.0
2023-10-06 12:40:00,60.68,60.83,60.66,60.82,19162.0,60.3672,60.5165,60.3473,60.5065,19162.0
2023-10-06 12:45:00,60.82,60.91,60.81,60.87,20974.0,60.5065,60.5961,60.4966,60.5563,20974.0
2023-10-06 12:50:00,60.88,60.92,60.74,60.79,41304.0,60.5662,60.606,60.4269,60.4767,41304.0
2023-10-06 12:55:00,60.79,60.83,60.74,60.81,14961.0,60.4767,60.5165,60.4269,60.4966,14961.0
2023-10-06 13:00:00,60.8,60.87,60.78,60.81,12474.0,60.4866,60.5563,60.4667,60.4966,12474.0
2023-10-06 13:05:00,60.8,60.86,60.77,60.84,10097.0,60.4866,60.5463,60.4568,60.5264,10097.0
2023-10-06 13:10:00,60.84,61.03,60.74,61.02,74359.0,60.5264,60.7154,60.4269,60.7055,74359.0
2023-10-06 13:15:00,61.03,61.08,61.0,61.08,28422.0,60.7154,60.7652,60.6856,60.7652,28422.0
2023-10-06 13:20:00,61.07,61.2,61.05,61.16,110377.0,60.7552,60.8846,60.7353,60.8448,110377.0
2023-10-06 13:25:00,61.17,61.17,61.08,61.12,38334.0,60.8547,60.8547,60.7652,60.805,38334.0
2023-10-06 13:30:00,61.14,61.22,61.11,61.2,25271.0,60.8249,60.9045,60.795,60.8846,25271.0
2023-10-06 13:35:00,61.2,61.2,61.08,61.17,24825.0,60.8846,60.8846,60.7652,60.8547,24825.0
2023-10-06 13:40:00,61.19,61.22,61.03,61.06,15830.0,60.8746,60.9045,60.7154,60.7453,15830.0
2023-10-06 13:45:00,61.06,61.11,61.02,61.11,20042.0,60.7453,60.795,60.7055,60.795,20042.0
2023-10-06 13:50:00,61.1,61.13,61.08,61.13,12401.0,60.7851,60.8149,60.7652,60.8149,12401.0
2023-10-06 13:55:00,61.11,61.21,61.1,61.19,22006.0,60.795,60.8945,60.7851,60.8746,22006.0
2023-10-06 14:00:00,61.19,61.22,61.1,61.18,38770.0,60.8746,60.9045,60.7851,60.8647,38770.0
2023-10-06 14:05:00,61.17,61.23,61.08,61.21,45266.0,60.8547,60.9144,60.7652,60.8945,45266.0
2023-10-06 14:10:00,61.22,61.32,61.21,61.24,31056.0,60.9045,61.0039,60.8945,60.9244,31056.0
2023-10-06 14:15:00,61.24,61.26,61.19,61.22,19453.0,60.9244,60.9442,60.8746,60.9045,19453.0
2023-10-06 14:20:00,61.22,61.33,61.21,61.29,16944.0,60.9045,61.0139,60.8945,60.9741,16944.0
2023-10-06 14:25:00,61.3,61.43,61.3,61.43,37794.0,60.984,61.1134,60.984,61.1134,37794.0
2023-10-06 14:30:00,61.41,61.43,61.36,61.41,17991.0,61.0935,61.1134,61.0437,61.0935,17991.0
2023-10-06 14:35:00,61.42,61.53,61.4,61.51,119496.0,61.1034,61.2129,61.0835,61.193,119496.0
2023-10-06 14:40:00,61.49,61.57,61.49,61.53,36398.0,61.1731,61.2527,61.1731,61.2129,36398.0
2023-10-06 14:45:00,61.54,61.59,61.51,61.54,22521.0,61.2228,61.2725,61.193,61.2228,22521.0
2023-10-06 14:50:00,61.53,61.54,61.45,61.49,21345.0,61.2129,61.2228,61.1333,61.1731,21345.0
2023-10-06 14:55:00,61.5,61.53,61.44,61.48,27942.0,61.183,61.2129,61.1233,61.1631,27942.0
2023-10-06 15:00:00,61.51,61.52,61.41,61.43,17790.0,61.193,61.2029,61.0935,61.1134,17790.0
2023-10-06 15:05:00,61.44,61.61,61.41,61.58,32569.0,61.1233,61.2924,61.0935,61.2626,32569.0
2023-10-06 15:10:00,61.55,61.56,61.41,61.47,26445.0,61.2328,61.2427,61.0935,61.1532,26445.0
2023-10-06 15:15:00,61.49,61.5,61.43,61.47,23672.0,61.1731,61.183,61.1134,61.1532,23672.0
2023-10-06 15:20:00,61.46,61.57,61.45,61.56,32571.0,61.1432,61.2527,61.1333,61.2427,32571.0
2023-10-06 15:25:00,61.55,61.65,61.53,61.64,26985.0,61.2328,61.3322,61.2129,61.3223,26985.0
2023-10-06 15:30:00,61.63,61.68,61.53,61.57,33479.0,61.3123,61.3621,61.2129,61.2527,33479.0
2023-10-06 15:35:00,61.55,61.68,61.54,61.68,15502.0,61.2328,61.3621,61.2228,61.3621,15502.0
2023-10-06 15:40:00,61.69,61.71,61.54,61.54,33049.0,61.372,61.3919,61.2228,61.2228,33049.0
2023-10-06 15:45:00,61.54,61.6,61.52,61.55,40904.0,61.2228,61.2825,61.2029,61.2328,40904.0
2023-10-06 15:50:00,61.53,61.53,61.32,61.33,134895.0,61.2129,61.2129,61.0039,61.0139,134895.0
2023-10-06 15:55:00,61.33,61.41,61.29,61.33,147348.0,61.0139,61.0935,60.9741,61.0139,147348.0
2023-10-09 09:30:00,60.54,60.54,60.17,60.23,220365.0,60.228,60.228,59.8599,59.9196,220365.0
2023-10-09 09:35:00,60.22,60.34,60.0,60.3,148404.0,59.9096,60.029,59.6907,59.9892,148404.0
2023-10-09 09:40:00,60.29,60.71,60.23,60.7,108228.0,59.9792,60.3971,59.9196,60.3871,108228.0
2023-10-09 09:45:00,60.7,60.91,60.58,60.9,50637.0,60.3871,60.5961,60.2678,60.5861,50637.0
2023-10-09 09:50:00,60.9,60.93,60.69,60.85,41633.0,60.5861,60.6159,60.3772,60.5364,41633.0
2023-10-09 09:55:00,60.87,60.91,60.75,60.85,56070.0,60.5563,60.5961,60.4369,60.5364,56070.0
2023-10-09 10:00:00,60.85,60.95,60.32,60.36,113424.0,60.5364,60.6358,60.0091,60.0489,113424.0
2023-10-09 10:05:00,60.37,60.64,60.33,60.58,54362.0,60.0588,60.3274,60.019,60.2678,54362.0
2023-10-09 10:10:00,60.6,60.73,60.55,60.65,25489.0,60.2877,60.417,60.2379,60.3374,25489.0
2023-10-09 10:15:00,60.67,60.82,60.63,60.77,15996.0,60.3573,60.5065,60.3175,60.4568,15996.0
2023-10-09 10:20:00,60.74,60.91,60.65,60.9,38253.0,60.4269,60.5961,60.3374,60.5861,38253.0
2023-10-09 10:25:00,60.9,60.91,60.64,60.68,23377.0,60.5861,60.5961,60.3274,60.3672,23377.0
2023-10-09 10:30:00,60.7,60.76,60.6,60.68,25634.0,60.3871,60.4468,60.2877,60.3672,25634.0
2023-10-09 10:35:00,60.66,60.68,60.4,60.47,27186.0,60.3473,60.3672,60.0887,60.1583,27186.0
2023-10-09 10:40:00,60.45,60.6,60.37,60.56,63643.0,60.1384,60.2877,60.0588,60.2479,63643.0
2023-10-09 10:45:00,60.56,60.58,60.24,60.26,30160.0,60.2479,60.2678,59.9295,59.9494,30160.0
2023-10-09 10:50:00,60.26,60.4,60.25,60.36,26864.0,59.9494,60.0887,59.9395,60.0489,26864.0
2023-10-09 10:55:00,60.37,60.46,60.32,60.33,121837.0,60.0588,60.1484,60.0091,60.019,121837.0
2023-10-09 11:00:00,60.33,60.43,60.29,60.42,27031.0,60.019,60.1185,59.9792,60.1086,27031.0
2023-10-09 11:05:00,60.4,60.4,60.22,60.23,43068.0,60.0887,60.0887,59.9096,59.9196,43068.0
2023-10-09 11:10:00,60.25,60.35,60.13,60.26,35119.0,59.9395,60.0389,59.8201,59.9494,35119.0
2023-10-09 11:15:00,60.3,60.42,60.3,60.42,16939.0,59.9892,60.1086,59.9892,60.1086,16939.0
2023-10-09 11:20:00,60.43,60.53,60.39,60.5,28866.0,60.1185,60.218,60.0787,60.1882,28866.0
2023-10-09 11:25:00,60.5,60.68,60.48,60.67,37262.0,60.1882,60.3672,60.1683,60.3573,37262.0
2023-10-09 11:30:00,60.67,60.73,60.65,60.72,23981.0,60.3573,60.417,60.3374,60.407,23981.0
2023-10-09 11:35:00,60.68,60.76,60.67,60.73,17129.0,60.3672,60.4468,60.3573,60.417,17129.0
2023-10-09 11:40:00,60.73,60.74,60.64,60.72,15361.0,60.417,60.4269,60.3274,60.407,15361.0
2023-10-09 11:45:00,60.73,60.74,60.59,60.74,51573.0,60.417,60.4269,60.2777,60.4269,51573.0
2023-10-09 11:50:00,60.73,60.75,60.72,60.73,4191.0,60.417,60.4369,60.407,60.417,4191.0
2023-10-09 11:55:00,60.72,60.81,60.7,60.81,23499.0,60.407,60.4966,60.3871,60.4966,23499.0
2023-10-09 12:00:00,60.82,60.87,60.77,60.79,52753.0,60.5065,60.5563,60.4568,60.4767,52753.0
2023-10-09 12:05:00,60.8,60.97,60.79,60.9,23461.0,60.4866,60.6557,60.4767,60.5861,23461.0
2023-10-09 12:10:00,60.91,60.92,60.85,60.87,7333.0,60.5961,60.606,60.5364,60.5563,7333.0
2023-10-09 12:15:00,60.87,61.01,60.87,61.01,14403.0,60.5563,60.6955,60.5563,60.6955,14403.0
2023-10-09 12:20:00,61.02,61.18,60.99,61.1,42293.0,60.7055,60.8647,60.6756,60.7851,42293.0
2023-10-09 12:25:00,61.09,61.09,60.94,60.94,33231.0,60.7751,60.7751,60.6259,60.6259,33231.0
2023-10-09 12:30:00,60.96,61.04,60.96,61.01,25741.0,60.6458,60.7254,60.6458,60.6955,25741.0
2023-10-09 12:35:00,61.03,61.03,60.9,60.92,22577.0,60.7154,60.7154,60.5861,60.606,22577.0
2023-10-09 12:40:00,60.93,60.97,60.83,60.84,13366.0,60.6159,60.6557,60.5165,60.5264,13366.0
2023-10-09 12:45:00,60.84,60.94,60.8,60.91,18194.0,60.5264,60.6259,60.4866,60.5961,18194.0
2023-10-09 12:50:00,60.94,60.96,60.87,60.92,7380.0,60.6259,60.6458,60.5563,60.606,7380.0
2023-10-09 12:55:00,60.93,60.94,60.8,60.88,11302.0,60.6159,60.6259,60.4866,60.5662,11302.0
2023-10-09 13:00:00,60.92,61.03,60.91,60.99,36138.0,60.606,60.7154,60.5961,60.6756,36138.0
2023-10-09 13:05:00,60.99,61.02,60.94,61.02,4184.0,60.6756,60.7055,60.6259,60.7055,4184.0
2023-10-09 13:10:00,61.03,61.04,60.96,61.01,15706.0,60.7154,60.7254,60.6458,60.6955,15706.0
2023-10-09 13:15:00,61.02,61.07,61.02,61.05,8254.0,60.7055,60.7552,60.7055,60.7353,8254.0
2023-10-09 13:20:00,61.06,61.06,61.0,61.05,10188.0,60.7453,60.7453,60.6856,60.7353,10188.0
2023-10-09 13:25:00,61.09,61.27,61.09,61.25,11110.0,60.7751,60.9542,60.7751,60.9343,11110.0
2023-10-09 13:30:00,61.26,61.46,61.26,61.44,39205.0,60.9442,61.1432,60.9442,61.1233,39205.0
2023-10-09 13:35:00,61.45,61.54,61.41,61.52,35980.0,61.1333,61.2228,61.0935,61.2029,35980.0
2023-10-09 13:40:00,61.53,61.79,61.52,61.73,43765.0,61.2129,61.4715,61.2029,61.4118,43765.0
2023-10-09 13:45:00,61.73,61.86,61.68,61.75,53599.0,61.4118,61.5412,61.3621,61.4317,53599.0
2023-10-09 13:50:00,61.76,61.86,61.74,61.82,21716.0,61.4417,61.5412,61.4218,61.5014,21716.0
2023-10-09 13:55:00,61.82,61.96,61.8,61.95,43061.0,61.5014,61.6406,61.4815,61.6307,43061.0
2023-10-09 14:00:00,61.97,61.98,61.84,61.93,18434.0,61.6506,61.6605,61.5213,61.6108,18434.0
2023-10-09 14:05:00,61.91,62.06,61.9,62.0,19958.0,61.5909,61.7401,61.5809,61.6804,19958.0
2023-10-09 14:10:00,61.98,62.01,61.89,61.9,20832.0,61.6605,61.6904,61.571,61.5809,20832.0
2023-10-09 14:15:00,61.94,61.97,61.89,61.89,10748.0,61.6207,61.6506,61.571,61.571,10748.0
2023-10-09 14:20:00,61.9,61.95,61.88,61.93,24697.0,61.5809,61.6307,61.5611,61.6108,24697.0
2023-10-09 14:25:00,61.94,61.99,61.88,61.99,8993.0,61.6207,61.6705,61.5611,61.6705,8993.0
2023-10-09 14:30:00,62.0,62.02,61.87,61.88,32101.0,61.6804,61.7003,61.5511,61.5611,32101.0
2023-10-09 14:35:00,61.88,61.93,61.76,61.93,29526.0,61.5611,61.6108,61.4417,61.6108,29526.0
2023-10-09 14:40:00,61.93,62.1,61.93,62.06,20948.0,61.6108,61.7799,61.6108,61.7401,20948.0
2023-10-09 14:45:00,62.06,62.06,61.97,62.0,20463.0,61.7401,61.7401,61.6506,61.6804,20463.0
2023-10-09 14:50:00,62.0,62.05,61.94,62.05,5960.0,61.6804,61.7302,61.6207,61.7302,5960.0
2023-10-09 14:55:00,62.05,62.13,62.01,62.01,32006.0,61.7302,61.8098,61.6904,61.6904,32006.0
2023-10-09 15:00:00,62.01,62.07,61.89,62.0,83464.0,61.6904,61.7501,61.571,61.6804,83464.0
2023-10-09 15:05:00,62.0,62.09,62.0,62.06,9171.0,61.6804,61.77,61.6804,61.7401,9171.0
2023-10-09 15:10:00,62.06,62.12,61.98,61.99,29944.0,61.7401,61.7998,61.6605,61.6705,29944.0
2023-10-09 15:15:00,61.94,61.98,61.87,61.91,47148.0,61.6207,61.6605,61.5511,61.5909,47148.0
2023-10-09 15:20:00,61.9,61.96,61.88,61.93,22222.0,61.5809,61.6406,61.5611,61.6108,22222.0
2023-10-09 15:25:00,61.93,62.01,61.92,61.98,12266.0,61.6108,61.6904,61.6008,61.6605,12266.0
2023-10-09 15:30:00,61.95,61.97,61.89,61.89,12585.0,61.6307,61.6506,61.571,61.571,12585.0
2023-10-09 15:35:00,61.85,61.92,61.83,61.86,22174.0,61.5312,61.6008,61.5113,61.5412,22174.0
2023-10-09 15:40:00,61.88,61.92,61.82,61.83,48943.0,61.5611,61.6008,61.5014,61.5113,48943.0
2023-10-09 15:45:00,61.8,61.89,61.79,61.87,19667.0,61.4815,61.571,61.4715,61.5511,19667.0
2023-10-09 15:50:00,61.88,61.92,61.76,61.89,117248.0,61.5611,61.6008,61.4417,61.571,117248.0
2023-10-09 15:55:00,61.9,61.96,61.89,61.94,59681.0,61.5809,61.6406,61.571,61.6207,59681.0
2023-10-10 09:30:00,62.04,62.2,61.96,62.05,121152.0,61.7202,61.8794,61.6406,61.7302,121152.0
2023-10-10 09:35:00,62.06,62.14,61.89,61.99,134774.0,61.7401,61.8197,61.571,61.6705,134774.0
2023-10-10 09:40:00,62.01,62.24,61.92,62.09,78737.0,61.6904,61.9192,61.6008,61.77,78737.0
2023-10-10 09:45:00,62.09,62.17,61.99,62.05,51380.0,61.77,61.8496,61.6705,61.7302,51380.0
2023-10-10 09:50:00,62.05,62.23,62.04,62.22,46821.0,61.7302,61.9092,61.7202,61.8993,46821.0
2023-10-10 09:55:00,62.23,62.38,62.14,62.38,30436.0,61.9092,62.0585,61.8197,62.0585,30436.0
2023-10-10 10:00:00,62.39,62.62,62.38,62.57,96242.0,62.0684,62.2972,62.0585,62.2475,96242.0
2023-10-10 10:05:00,62.56,62.58,62.39,62.43,35258.0,62.2375,62.2574,62.0684,62.1082,35258.0
2023-10-10 10:10:00,62.43,62.57,62.35,62.57,43895.0,62.1082,62.2475,62.0286,62.2475,43895.0
2023-10-10 10:15:00,62.57,62.68,62.51,62.66,78304.0,62.2475,62.3569,62.1878,62.337,78304.0
2023-10-10 10:20:00,62.63,62.68,62.55,62.67,60519.0,62.3072,62.3569,62.2276,62.347,60519.0
2023-10-10 10:25:00,62.64,62.81,62.59,62.79,57328.0,62.3171,62.4863,62.2674,62.4664,57328.0
2023-10-10 10:30:00,62.8,62.97,62.75,62.93,62920.0,62.4763,62.6454,62.4266,62.6056,62920.0
2023-10-10 10:35:00,62.95,63.03,62.92,62.92,88383.0,62.6255,62.7051,62.5957,62.5957,88383.0
2023-10-10 10:40:00,62.92,63.0,62.92,62.96,31432.0,62.5957,62.6753,62.5957,62.6355,31432.0
2023-10-10 10:45:00,62.96,63.0,62.87,62.91,47251.0,62.6355,62.6753,62.546,62.5857,47251.0
2023-10-10 10:50:00,62.92,63.06,62.92,62.99,43777.0,62.5957,62.735,62.5957,62.6653,43777.0
2023-10-10 10:55:00,62.98,63.02,62.92,62.98,65425.0,62.6554,62.6952,62.5957,62.6554,65425.0
2023-10-10 11:00:00,62.99,63.09,62.93,63.09,70772.0,62.6653,62.7648,62.6056,62.7648,70772.0
2023-10-10 11:05:00,63.06,63.21,62.99,63.0,140249.0,62.735,62.8842,62.6653,62.6753,140249.0
2023-10-10 11:10:00,63.0,63.13,62.96,63.12,26949.0,62.6753,62.8046,62.6355,62.7947,26949.0
2023-10-10 11:15:00,63.13,63.33,63.13,63.32,80946.0,62.8046,63.0036,62.8046,62.9936,80946.0
2023-10-10 11:20:00,63.32,63.32,63.25,63.3,42089.0,62.9936,62.9936,62.924,62.9737,42089.0
2023-10-10 11:25:00,63.32,63.32,63.22,63.27,41982.0,62.9936,62.9936,62.8941,62.9439,41982.0
2023-10-10 11:30:00,63.27,63.42,63.25,63.39,54390.0,62.9439,63.0931,62.924,63.0633,54390.0
2023-10-10 11:35:00,63.39,63.4,63.27,63.34,28079.0,63.0633,63.0732,62.9439,63.0135,28079.0
2023-10-10 11:40:00,63.35,63.47,63.35,63.44,40579.0,63.0235,63.1429,63.0235,63.113,40579.0
2023-10-10 11:45:00,63.45,63.46,63.4,63.43,27780.0,63.123,63.1329,63.0732,63.1031,27780.0
2023-10-10 11:50:00,63.43,63.48,63.43,63.47,8682.0,63.1031,63.1528,63.1031,63.1429,8682.0
2023-10-10 11:55:00,63.47,63.52,63.44,63.44,47713.0,63.1429,63.1926,63.113,63.113,47713.0
2023-10-10 12:00:00,63.45,63.46,63.37,63.38,35765.0,63.123,63.1329,63.0434,63.0533,35765.0
2023-10-10 12:05:00,63.38,63.43,63.37,63.42,15474.0,63.0533,63.1031,63.0434,63.0931,15474.0
2023-10-10 12:10:00,63.42,63.46,63.4,63.4,15405.0,63.0931,63.1329,63.0732,63.0732,15405.0
2023-10-10 12:15:00,63.44,63.45,63.39,63.45,28069.0,63.113,63.123,63.0633,63.123,28069.0
2023-10-10 12:20:00,63.43,63.43,63.27,63.32,39049.0,63.1031,63.1031,62.9439,62.9936,39049.0
2023-10-10 12:25:00,63.36,63.43,63.35,63.41,30545.0,63.0334,63.1031,63.0235,63.0832,30545.0
2023-10-10 12:30:00,63.41,63.43,63.36,63.39,16914.0,63.0832,63.1031,63.0334,63.0633,16914.0
2023-10-10 12:35:00,63.38,63.39,63.27,63.36,27987.0,63.0533,63.0633,62.9439,63.0334,27987.0
2023-10-10 12:40:00,63.36,63.37,63.3,63.37,17089.0,63.0334,63.0434,62.9737,63.0434,17089.0
2023-10-10 12:45:00,63.36,63.41,63.3,63.31,10467.0,63.0334,63.0832,62.9737,62.9837,10467.0
2023-10-10 12:50:00,63.3,63.45,63.3,63.41,15604.0,62.9737,63.123,62.9737,63.0832,15604.0
2023-10-10 12:55:00,63.39,63.4,63.28,63.33,9633.0,63.0633,63.0732,62.9538,63.0036,9633.0
2023-10-10 13:00:00,63.32,63.32,62.87,62.87,121291.0,62.9936,62.9936,62.546,62.546,121291.0
2023-10-10 13:05:00,62.86,62.89,62.65,62.74,139446.0,62.536,62.5658,62.3271,62.4166,139446.0
2023-10-10 13:10:00,62.72,62.8,62.55,62.58,50382.0,62.3967,62.4763,62.2276,62.2574,50382.0
2023-10-10 13:15:00,62.59,62.65,62.49,62.63,50625.0,62.2674,62.3271,62.1679,62.3072,50625.0
2023-10-10 13:20:00,62.63,62.76,62.6,62.67,49546.0,62.3072,62.4365,62.2773,62.347,49546.0
2023-10-10 13:25:00,62.68,62.76,62.6,62.76,16705.0,62.3569,62.4365,62.2773,62.4365,16705.0
2023-10-10 13:30:00,62.77,62.78,62.6,62.68,33290.0,62.4465,62.4564,62.2773,62.3569,33290.0
2023-10-10 13:35:00,62.69,62.83,62.68,62.77,19977.0,62.3669,62.5062,62.3569,62.4465,19977.0
2023-10-10 13:40:00,62.77,62.88,62.76,62.85,29869.0,62.4465,62.5559,62.4365,62.5261,29869.0
2023-10-10 13:45:00,62.86,62.88,62.78,62.82,38379.0,62.536,62.5559,62.4564,62.4962,38379.0
2023-10-10 13:50:00,62.83,62.85,62.64,62.77,13551.0,62.5062,62.5261,62.3171,62.4465,13551.0
2023-10-10 13:55:00,62.8,62.87,62.77,62.78,14528.0,62.4763,62.546,62.4465,62.4564,14528.0
2023-10-10 14:00:00,62.78,62.87,62.74,62.85,70474.0,62.4564,62.546,62.4166,62.5261,70474.0
2023-10-10 14:05:00,62.84,62.84,62.7,62.7,15560.0,62.5161,62.5161,62.3768,62.3768,15560.0
2023-10-10 14:10:00,62.71,62.8,62.65,62.68,11695.0,62.3868,62.4763,62.3271,62.3569,11695.0
2023-10-10 14:15:00,62.65,62.81,62.64,62.8,26337.0,62.3271,62.4863,62.3171,62.4763,26337.0
2023-10-10 14:20:00,62.8,62.84,62.67,62.69,21940.0,62.4763,62.5161,62.347,62.3669,21940.0
2023-10-10 14:25:00,62.63,62.83,62.56,62.67,35672.0,62.3072,62.5062,62.2375,62.347,35672.0
2023-10-10 14:30:00,62.66,62.78,62.64,62.76,13632.0,62.337,62.4564,62.3171,62.4365,13632.0
2023-10-10 14:35:00,62.77,62.81,62.64,62.71,40406.0,62.4465,62.4863,62.3171,62.3868,40406.0
2023-10-10 14:40:00,62.71,62.78,62.65,62.76,10446.0,62.3868,62.4564,62.3271,62.4365,10446.0
2023-10-10 14:45:00,62.78,62.94,62.76,62.8,55505.0,62.4564,62.6156,62.4365,62.4763,55505.0
2023-10-10 14:50:00,62.81,62.81,62.59,62.59,56942.0,62.4863,62.4863,62.2674,62.2674,56942.0
2023-10-10 14:55:00,62.58,62.67,62.54,62.65,138329.0,62.2574,62.347,62.2177,62.3271,138329.0
2023-10-10 15:00:00,62.66,62.79,62.63,62.76,35446.0,62.337,62.4664,62.3072,62.4365,35446.0
2023-10-10 15:05:00,62.73,62.8,62.71,62.8,10147.0,62.4067,62.4763,62.3868,62.4763,10147.0
2023-10-10 15:10:00,62.79,62.79,62.69,62.72,10514.0,62.4664,62.4664,62.3669,62.3967,10514.0
2023-10-10 15:15:00,62.7,62.85,62.69,62.78,12430.0,62.3768,62.5261,62.3669,62.4564,12430.0
2023-10-10 15:20:00,62.76,62.78,62.63,62.78,12928.0,62.4365,62.4564,62.3072,62.4564,12928.0
2023-10-10 15:25:00,62.77,62.81,62.75,62.75,12451.0,62.4465,62.4863,62.4266,62.4266,12451.0
2023-10-10 15:30:00,62.74,62.83,62.74,62.8,11929.0,62.4166,62.5062,62.4166,62.4763,11929.0
2023-10-10 15:35:00,62.78,62.82,62.7,62.75,17291.0,62.4564,62.4962,62.3768,62.4266,17291.0
2023-10-10 15:40:00,62.75,62.82,62.73,62.76,30146.0,62.4266,62.4962,62.4067,62.4365,30146.0
2023-10-10 15:45:00,62.76,62.81,62.74,62.8,21341.0,62.4365,62.4863,62.4166,62.4763,21341.0
2023-10-10 15:50:00,62.8,62.83,62.55,62.58,72954.0,62.4763,62.5062,62.2276,62.2574,72954.0
2023-10-10 15:55:00,62.59,62.71,62.55,62.61,103340.0,62.2674,62.3868,62.2276,62.2873,103340.0
2023-10-11 09:30:00,63.06,63.48,63.05,63.41,197710.0,62.735,63.1528,62.725,63.0832,197710.0
2023-10-11 09:35:00,63.46,63.57,63.38,63.46,126901.0,63.1329,63.2423,63.0533,63.1329,126901.0
2023-10-11 09:40:00,63.46,63.47,63.17,63.18,99229.0,63.1329,63.1429,62.8444,62.8544,99229.0
2023-10-11 09:45:00,63.18,63.32,63.15,63.21,37743.0,62.8544,62.9936,62.8245,62.8842,37743.0
2023-10-11 09:50:00,63.21,63.26,63.0,63.14,99387.0,62.8842,62.9339,62.6753,62.8146,99387.0
2023-10-11 09:55:00,63.15,63.18,63.05,63.09,37284.0,62.8245,62.8544,62.725,62.7648,37284.0
2023-10-11 10:00:00,63.1,63.1,62.89,62.94,67447.0,62.7748,62.7748,62.5658,62.6156,67447.0
2023-10-11 10:05:00,62.95,63.06,62.93,63.02,48395.0,62.6255,62.735,62.6056,62.6952,48395.0
2023-10-11 10:10:00,63.05,63.1,62.92,62.93,39973.0,62.725,62.7748,62.5957,62.6056,39973.0
2023-10-11 10:15:00,62.9,63.01,62.87,62.98,31664.0,62.5758,62.6852,62.546,62.6554,31664.0
2023-10-11 10:20:00,62.94,63.14,62.94,63.12,33290.0,62.6156,62.8146,62.6156,62.7947,33290.0
2023-10-11 10:25:00,63.09,63.11,62.95,63.0,25847.0,62.7648,62.7847,62.6255,62.6753,25847.0
2023-10-11 10:30:00,63.0,63.1,62.87,63.06,55205.0,62.6753,62.7748,62.546,62.735,55205.0
2023-10-11 10:35:00,63.09,63.19,62.99,63.17,27755.0,62.7648,62.8643,62.6653,62.8444,27755.0
2023-10-11 10:40:00,63.18,63.21,63.02,63.09,35604.0,62.8544,62.8842,62.6952,62.7648,35604.0
2023-10-11 10:45:00,63.11,63.11,62.9,63.03,70784.0,62.7847,62.7847,62.5758,62.7051,70784.0
2023-10-11 10:50:00,63.04,63.39,63.04,63.32,166767.0,62.7151,63.0633,62.7151,62.9936,166767.0
2023-10-11 10:55:00,63.32,63.36,63.28,63.32,27030.0,62.9936,63.0334,62.9538,62.9936,27030.0
2023-10-11 11:00:00,63.34,63.46,63.3,63.34,61208.0,63.0135,63.1329,62.9737,63.0135,61208.0
2023-10-11 11:05:00,63.35,63.45,63.33,63.42,33153.0,63.0235,63.123,63.0036,63.0931,33153.0
2023-10-11 11:10:00,63.43,63.52,63.41,63.41,31929.0,63.1031,63.1926,63.0832,63.0832,31929.0
2023-10-11 11:15:00,63.43,63.43,63.04,63.08,71975.0,63.1031,63.1031,62.7151,62.7549,71975.0
2023-10-11 11:20:00,63.1,63.17,63.04,63.17,29485.0,62.7748,62.8444,62.7151,62.8444,29485.0
2023-10-11 11:25:00,63.14,63.17,62.96,62.98,21218.0,62.8146,62.8444,62.6355,62.6554,21218.0
2023-10-11 11:30:00,62.95,63.06,62.95,63.03,14129.0,62.6255,62.735,62.6255,62.7051,14129.0
2023-10-11 11:35:00,63.01,63.03,62.91,62.94,9776.0,62.6852,62.7051,62.5857,62.6156,9776.0
2023-10-11 11:40:00,62.94,62.94,62.79,62.83,48957.0,62.6156,62.6156,62.4664,62.5062,48957.0
2023-10-11 11:45:00,62.83,63.0,62.83,62.96,26736.0,62.5062,62.6753,62.5062,62.6355,26736.0
2023-10-11 11:50:00,62.97,63.1,62.96,63.0,13072.0,62.6454,62.7748,62.6355,62.6753,13072.0
2023-10-11 11:55:00,63.0,63.01,62.95,62.97,16969.0,62.6753,62.6852,62.6255,62.6454,16969.0
2023-10-11 12:00:00,62.93,62.95,62.87,62.88,14741.0,62.6056,62.6255,62.546,62.5559,14741.0
2023-10-11 12:05:00,62.9,62.91,62.81,62.91,10064.0,62.5758,62.5857,62.4863,62.5857,10064.0
2023-10-11 12:10:00,62.89,62.9,62.78,62.84,24603.0,62.5658,62.5758,62.4564,62.5161,24603.0
2023-10-11 12:15:00,62.8,62.8,62.67,62.72,31291.0,62.4763,62.4763,62.347,62.3967,31291.0
2023-10-11 12:20:00,62.74,62.79,62.67,62.79,10656.0,62.4166,62.4664,62.347,62.4664,10656.0
2023-10-11 12:25:00,62.8,62.84,62.74,62.83,22140.0,62.4763,62.5161,62.4166,62.5062,22140.0
2023-10-11 12:30:00,62.82,62.9,62.81,62.83,15483.0,62.4962,62.5758,62.4863,62.5062,15483.0
2023-10-11 12:35:00,62.84,62.92,62.77,62.9,6504.0,62.5161,62.5957,62.4465,62.5758,6504.0
2023-10-11 12:40:00,62.9,62.93,62.85,62.87,17364.0,62.5758,62.6056,62.5261,62.546,17364.0
2023-10-11 12:45:00,62.8,62.85,62.78,62.83,15725.0,62.4763,62.5261,62.4564,62.5062,15725.0
2023-10-11 12:50:00,62.81,62.82,62.66,62.7,5112.0,62.4863,62.4962,62.337,62.3768,5112.0
2023-10-11 12:55:00,62.7,62.9,62.69,62.89,10272.0,62.3768,62.5758,62.3669,62.5658,10272.0
2023-10-11 13:00:00,62.87,62.91,62.76,62.81,26530.0,62.546,62.5857,62.4365,62.4863,26530.0
2023-10-11 13:05:00,62.81,62.87,62.8,62.87,5593.0,62.4863,62.546,62.4763,62.546,5593.0
2023-10-11 13:10:00,62.86,62.9,62.85,62.89,3360.0,62.536,62.5758,62.5261,62.5658,3360.0
2023-10-11 13:15:00,62.89,62.91,62.58,62.61,16699.0,62.5658,62.5857,62.2574,62.2873,16699.0
2023-10-11 13:20:00,62.61,62.73,62.58,62.71,16608.0,62.2873,62.4067,62.2574,62.3868,16608.0
2023-10-11 13:25:00,62.68,62.79,62.68,62.73,67542.0,62.3569,62.4664,62.3569,62.4067,67542.0
2023-10-11 13:30:00,62.71,62.72,62.59,62.59,10337.0,62.3868,62.3967,62.2674,62.2674,10337.0
2023-10-11 13:35:00,62.57,62.6,62.5,62.51,33806.0,62.2475,62.2773,62.1779,62.1878,33806.0
2023-10-11 13:40:00,62.51,62.57,62.5,62.52,20484.0,62.1878,62.2475,62.1779,62.1978,20484.0
2023-10-11 13:45:00,62.57,62.6,62.47,62.5,13699.0,62.2475,62.2773,62.148,62.1779,13699.0
2023-10-11 13:50:00,62.51,62.68,62.5,62.67,34876.0,62.1878,62.3569,62.1779,62.347,34876.0
2023-10-11 13:55:00,62.66,62.75,62.65,62.72,13419.0,62.337,62.4266,62.3271,62.3967,13419.0
2023-10-11 14:00:00,62.74,62.9,62.74,62.74,43338.0,62.4166,62.5758,62.4166,62.4166,43338.0
2023-10-11 14:05:00,62.74,62.85,62.74,62.76,8290.0,62.4166,62.5261,62.4166,62.4365,8290.0
2023-10-11 14:10:00,62.71,62.87,62.71,62.76,17419.0,62.3868,62.546,62.3868,62.4365,17419.0
2023-10-11 14:15:00,62.76,62.89,62.76,62.78,42307.0,62.4365,62.5658,62.4365,62.4564,42307.0
2023-10-11 14:20:00,62.81,63.1,62.81,63.1,32854.0,62.4863,62.7748,62.4863,62.7748,32854.0
2023-10-11 14:25:00,63.09,63.19,62.92,62.92,54564.0,62.7648,62.8643,62.5957,62.5957,54564.0
2023-10-11 14:30:00,62.94,63.04,62.91,62.99,8250.0,62.6156,62.7151,62.5857,62.6653,8250.0
2023-10-11 14:35:00,62.99,63.06,62.99,63.0,7674.0,62.6653,62.735,62.6653,62.6753,7674.0
2023-10-11 14:40:00,62.99,63.1,62.97,63.08,14255.0,62.6653,62.7748,62.6454,62.7549,14255.0
2023-10-11 14:45:00,63.09,63.14,63.03,63.09,22000.0,62.7648,62.8146,62.7051,62.7648,22000.0
2023-10-11 14:50:00,63.07,63.14,63.04,63.13,7001.0,62.7449,62.8146,62.7151,62.8046,7001.0
2023-10-11 14:55:00,63.12,63.15,63.02,63.06,9086.0,62.7947,62.8245,62.6952,62.735,9086.0
2023-10-11 15:00:00,63.06,63.19,63.05,63.14,10967.0,62.735,62.8643,62.725,62.8146,10967.0
2023-10-11 15:05:00,63.14,63.14,63.0,63.08,14247.0,62.8146,62.8146,62.6753,62.7549,14247.0
2023-10-11 15:10:00,63.1,63.14,63.03,63.04,30159.0,62.7748,62.8146,62.7051,62.7151,30159.0
2023-10-11 15:15:00,63.05,63.07,62.99,63.07,10492.0,62.725,62.7449,62.6653,62.7449,10492.0
2023-10-11 15:20:00,63.05,63.12,63.01,63.1,7515.0,62.725,62.7947,62.6852,62.7748,7515.0
2023-10-11 15:25:00,63.13,63.24,63.08,63.2,17172.0,62.8046,62.914,62.7549,62.8742,17172.0
2023-10-11 15:30:00,63.19,63.23,63.16,63.19,41873.0,62.8643,62.9041,62.8345,62.8643,41873.0
2023-10-11 15:35:00,63.19,63.31,63.15,63.3,29931.0,62.8643,62.9837,62.8245,62.9737,29931.0
2023-10-11 15:40:00,63.3,63.38,63.26,63.36,22404.0,62.9737,63.0533,62.9339,63.0334,22404.0
2023-10-11 15:45:00,63.36,63.46,63.34,63.4,42768.0,63.0334,63.1329,63.0135,63.0732,42768.0
2023-10-11 15:50:00,63.4,63.49,63.39,63.46,74673.0,63.0732,63.1628,63.0633,63.1329,74673.0
2023-10-11 15:55:00,63.43,63.56,63.42,63.51,77646.0,63.1031,63.2324,63.0931,63.1827,77646.0
2023-10-12 09:30:00,63.65,63.72,63.54,63.62,118761.0,63.3219,63.3916,63.2125,63.2921,118761.0
2023-10-12 09:35:00,63.64,63.83,63.62,63.66,46478.0,63.312,63.501,63.2921,63.3319,46478.0
2023-10-12 09:40:00,63.64,63.66,63.43,63.54,54968.0,63.312,63.3319,63.1031,63.2125,54968.0
2023-10-12 09:45:00,63.53,63.56,63.42,63.43,45020.0,63.2025,63.2324,63.0931,63.1031,45020.0
2023-10-12 09:50:00,63.45,63.64,63.45,63.45,86461.0,63.123,63.312,63.123,63.123,86461.0
2023-10-12 09:55:00,63.45,63.62,63.44,63.61,59384.0,63.123,63.2921,63.113,63.2821,59384.0
2023-10-12 10:00:00,63.6,63.73,63.51,63.72,28919.0,63.2722,63.4015,63.1827,63.3916,28919.0
2023-10-12 10:05:00,63.71,63.94,63.69,63.88,79683.0,63.3816,63.6104,63.3617,63.5507,79683.0
2023-10-12 10:10:00,63.89,64.19,63.89,64.11,119208.0,63.5607,63.8591,63.5607,63.7796,119208.0
2023-10-12 10:15:00,64.11,64.12,63.85,63.9,53135.0,63.7796,63.7895,63.5209,63.5706,53135.0
2023-10-12 10:20:00,63.9,64.07,63.86,63.95,57802.0,63.5706,63.7398,63.5308,63.6204,57802.0
2023-10-12 10:25:00,63.95,64.2,63.8,63.85,87400.0,63.6204,63.8691,63.4712,63.5209,87400.0
2023-10-12 10:30:00,63.86,63.9,63.78,63.9,45726.0,63.5308,63.5706,63.4513,63.5706,45726.0
2023-10-12 10:35:00,63.92,64.0,63.8,63.88,37871.0,63.5905,63.6701,63.4712,63.5507,37871.0
2023-10-12 10:40:00,63.9,64.0,63.72,63.73,20940.0,63.5706,63.6701,63.3916,63.4015,20940.0
2023-10-12 10:45:00,63.72,63.98,63.69,63.92,34626.0,63.3916,63.6502,63.3617,63.5905,34626.0
2023-10-12 10:50:00,63.92,63.95,63.8,63.86,17082.0,63.5905,63.6204,63.4712,63.5308,17082.0
2023-10-12 10:55:00,63.86,63.99,63.8,63.95,25321.0,63.5308,63.6602,63.4712,63.6204,25321.0
2023-10-12 11:00:00,63.95,63.95,63.71,63.86,26303.0,63.6204,63.6204,63.3816,63.5308,26303.0
2023-10-12 11:05:00,63.86,63.92,63.77,63.91,20574.0,63.5308,63.5905,63.4413,63.5806,20574.0
2023-10-12 11:10:00,63.91,64.11,63.91,64.1,31102.0,63.5806,63.7796,63.5806,63.7696,31102.0
2023-10-12 11:15:00,64.09,64.18,64.04,64.16,18953.0,63.7597,63.8492,63.7099,63.8293,18953.0
2023-10-12 11:20:00,64.16,64.25,64.01,64.01,38138.0,63.8293,63.9188,63.6801,63.6801,38138.0
2023-10-12 11:25:00,64.0,64.04,63.85,63.85,19130.0,63.6701,63.7099,63.5209,63.5209,19130.0
2023-10-12 11:30:00,63.87,63.89,63.78,63.89,29833.0,63.5408,63.5607,63.4513,63.5607,29833.0
2023-10-12 11:35:00,63.89,63.93,63.78,63.91,14739.0,63.5607,63.6005,63.4513,63.5806,14739.0
2023-10-12 11:40:00,63.9,63.95,63.85,63.94,12997.0,63.5706,63.6204,63.5209,63.6104,12997.0
2023-10-12 11:45:00,63.94,64.01,63.87,63.87,19208.0,63.6104,63.6801,63.5408,63.5408,19208.0
2023-10-12 11:50:00,63.87,64.02,63.85,64.02,8232.0,63.5408,63.69,63.5209,63.69,8232.0
2023-10-12 11:55:00,64.02,64.07,63.97,64.05,18937.0,63.69,63.7398,63.6403,63.7199,18937.0
2023-10-12 12:00:00,64.07,64.17,63.94,63.98,29692.0,63.7398,63.8392,63.6104,63.6502,29692.0
2023-10-12 12:05:00,63.99,64.1,63.99,64.05,50156.0,63.6602,63.7696,63.6602,63.7199,50156.0
2023-10-12 12:10:00,64.04,64.08,63.94,63.97,11054.0,63.7099,63.7497,63.6104,63.6403,11054.0
2023-10-12 12:15:00,63.96,64.12,63.96,64.1,22194.0,63.6303,63.7895,63.6303,63.7696,22194.0
2023-10-12 12:20:00,64.1,64.26,64.06,64.19,36820.0,63.7696,63.9288,63.7298,63.8591,36820.0
2023-10-12 12:25:00,64.19,64.25,64.11,64.22,22069.0,63.8591,63.9188,63.7796,63.889,22069.0
2023-10-12 12:30:00,64.23,64.23,64.1,64.11,32489.0,63.8989,63.8989,63.7696,63.7796,32489.0
2023-10-12 12:35:00,64.13,64.18,64.09,64.18,8080.0,63.7995,63.8492,63.7597,63.8492,8080.0
2023-10-12 12:40:00,64.21,64.22,64.14,64.2,16425.0,63.879,63.889,63.8094,63.8691,16425.0
2023-10-12 12:45:00,64.17,64.17,64.03,64.04,32118.0,63.8392,63.8392,63.7,63.7099,32118.0
2023-10-12 12:50:00,64.05,64.12,64.01,64.12,20632.0,63.7199,63.7895,63.6801,63.7895,20632.0
2023-10-12 12:55:00,64.1,64.11,63.92,63.99,33453.0,63.7696,63.7796,63.5905,63.6602,33453.0
2023-10-12 13:00:00,63.99,64.01,63.55,63.62,121360.0,63.6602,63.6801,63.2224,63.2921,121360.0
2023-10-12 13:05:00,63.62,63.63,63.36,63.4,181564.0,63.2921,63.302,63.0334,63.0732,181564.0
2023-10-12 13:10:00,63.39,63.42,63.14,63.17,56137.0,63.0633,63.0931,62.8146,62.8444,56137.0
2023-10-12 13:15:00,63.14,63.14,62.98,63.09,102871.0,62.8146,62.8146,62.6554,62.7648,102871.0
2023-10-12 13:20:00,63.1,63.16,63.0,63.0,75698.0,62.7748,62.8345,62.6753,62.6753,75698.0
2023-10-12 13:25:00,63.03,63.05,62.93,62.96,51287.0,62.7051,62.725,62.6056,62.6355,51287.0
2023-10-12 13:30:00,62.93,63.07,62.9,62.91,59426.0,62.6056,62.7449,62.5758,62.5857,59426.0
2023-10-12 13:35:00,62.91,62.99,62.85,62.89,47733.0,62.5857,62.6653,62.5261,62.5658,47733.0
2023-10-12 13:40:00,62.89,62.93,62.79,62.81,26129.0,62.5658,62.6056,62.4664,62.4863,26129.0
2023-10-12 13:45:00,62.82,62.95,62.82,62.88,31498.0,62.4962,62.6255,62.4962,62.5559,31498.0
2023-10-12 13:50:00,62.89,62.89,62.75,62.8,93632.0,62.5658,62.5658,62.4266,62.4763,93632.0
2023-10-12 13:55:00,62.8,62.91,62.7,62.72,26045.0,62.4763,62.5857,62.3768,62.3967,26045.0
2023-10-12 14:00:00,62.72,62.79,62.6,62.6,93782.0,62.3967,62.4664,62.2773,62.2773,93782.0
2023-10-12 14:05:00,62.59,62.63,62.34,62.37,267359.0,62.2674,62.3072,62.0187,62.0485,267359.0
2023-10-12 14:10:00,62.35,62.36,62.19,62.32,183972.0,62.0286,62.0386,61.8695,61.9988,183972.0
2023-10-12 14:15:00,62.33,62.35,62.21,62.26,38350.0,62.0087,62.0286,61.8894,61.9391,38350.0
2023-10-12 14:20:00,62.26,62.58,62.26,62.54,198198.0,61.9391,62.2574,61.9391,62.2177,198198.0
2023-10-12 14:25:00,62.52,62.62,62.45,62.61,339267.0,62.1978,62.2972,62.1281,62.2873,339267.0
2023-10-12 14:30:00,62.6,62.74,62.54,62.73,170508.0,62.2773,62.4166,62.2177,62.4067,170508.0
2023-10-12 14:35:00,62.73,62.76,62.62,62.73,38855.0,62.4067,62.4365,62.2972,62.4067,38855.0
2023-10-12 14:40:00,62.72,62.76,62.64,62.76,30269.0,62.3967,62.4365,62.3171,62.4365,30269.0
2023-10-12 14:45:00,62.74,62.9,62.71,62.86,30450.0,62.4166,62.5758,62.3868,62.536,30450.0
2023-10-12 14:50:00,62.85,62.87,62.7,62.73,31223.0,62.5261,62.546,62.3768,62.4067,31223.0
2023-10-12 14:55:00,62.75,62.79,62.68,62.7,28370.0,62.4266,62.4664,62.3569,62.3768,28370.0
2023-10-12 15:00:00,62.73,62.88,62.7,62.87,30699.0,62.4067,62.5559,62.3768,62.546,30699.0
2023-10-12 15:05:00,62.88,62.89,62.76,62.86,37622.0,62.5559,62.5658,62.4365,62.536,37622.0
2023-10-12 15:10:00,62.88,62.93,62.73,62.89,59242.0,62.5559,62.6056,62.4067,62.5658,59242.0
2023-10-12 15:15:00,62.88,63.05,62.81,63.0,59375.0,62.5559,62.725,62.4863,62.6753,59375.0
2023-10-12 15:20:00,63.0,63.03,62.89,62.91,85538.0,62.6753,62.7051,62.5658,62.5857,85538.0
2023-10-12 15:25:00,62.91,62.94,62.84,62.91,29425.0,62.5857,62.6156,62.5161,62.5857,29425.0
2023-10-12 15:30:00,62.9,63.12,62.9,63.03,49211.0,62.5758,62.7947,62.5758,62.7051,49211.0
2023-10-12 15:35:00,63.04,63.17,63.03,63.1,47556.0,62.7151,62.8444,62.7051,62.7748,47556.0
2023-10-12 15:40:00,63.12,63.12,63.0,63.01,37964.0,62.7947,62.7947,62.6753,62.6852,37964.0
2023-10-12 15:45:00,63.02,63.05,62.97,63.03,51598.0,62.6952,62.725,62.6454,62.7051,51598.0
2023-10-12 15:50:00,63.03,63.16,62.98,63.03,76580.0,62.7051,62.8345,62.6554,62.7051,76580.0
2023-10-12 15:55:00,63.03,63.06,62.98,63.0,165504.0,62.7051,62.735,62.6554,62.6753,165504.0
2023-10-13 09:30:00,63.23,63.43,63.13,63.17,95868.0,62.9041,63.1031,62.8046,62.8444,95868.0
2023-10-13 09:35:00,63.14,63.24,62.92,63.2,56484.0,62.8146,62.914,62.5957,62.8742,56484.0
2023-10-13 09:40:00,63.21,63.36,63.11,63.11,56005.0,62.8842,63.0334,62.7847,62.7847,56005.0
2023-10-13 09:45:00,63.13,63.23,63.01,63.23,24257.0,62.8046,62.9041,62.6852,62.9041,24257.0
2023-10-13 09:50:00,63.25,63.29,63.13,63.18,26628.0,62.924,62.9638,62.8046,62.8544,26628.0
2023-10-13 09:55:00,63.2,63.4,63.19,63.24,20895.0,62.8742,63.0732,62.8643,62.914,20895.0
2023-10-13 10:00:00,63.19,63.2,62.84,62.99,92252.0,62.8643,62.8742,62.5161,62.6653,92252.0
2023-10-13 10:05:00,63.01,63.02,62.78,63.02,40291.0,62.6852,62.6952,62.4564,62.6952,40291.0
2023-10-13 10:10:00,63.0,63.0,62.77,62.8,33359.0,62.6753,62.6753,62.4465,62.4763,33359.0
2023-10-13 10:15:00,62.8,62.89,62.75,62.78,37163.0,62.4763,62.5658,62.4266,62.4564,37163.0
2023-10-13 10:20:00,62.8,62.93,62.61,62.63,57474.0,62.4763,62.6056,62.2873,62.3072,57474.0
2023-10-13 10:25:00,62.64,62.83,62.62,62.71,21158.0,62.3171,62.5062,62.2972,62.3868,21158.0
2023-10-13 10:30:00,62.7,62.84,62.6,62.84,29151.0,62.3768,62.5161,62.2773,62.5161,29151.0
2023-10-13 10:35:00,62.84,62.85,62.66,62.66,45276.0,62.5161,62.5261,62.337,62.337,45276.0
2023-10-13 10:40:00,62.66,62.73,62.57,62.69,21315.0,62.337,62.4067,62.2475,62.3669,21315.0
2023-10-13 10:45:00,62.68,62.72,62.48,62.48,27578.0,62.3569,62.3967,62.158,62.158,27578.0
2023-10-13 10:50:00,62.5,62.5,61.96,62.14,128291.0,62.1779,62.1779,61.6406,61.8197,128291.0
2023-10-13 10:55:00,62.14,62.14,62.0,62.07,52251.0,61.8197,61.8197,61.6804,61.7501,52251.0
2023-10-13 11:00:00,62.06,62.11,61.99,62.04,64664.0,61.7401,61.7899,61.6705,61.7202,64664.0
2023-10-13 11:05:00,62.04,62.04,61.81,62.03,98090.0,61.7202,61.7202,61.4914,61.7103,98090.0
2023-10-13 11:10:00,62.04,62.14,61.95,62.02,92734.0,61.7202,61.8197,61.6307,61.7003,92734.0
2023-10-13 11:15:00,62.0,62.02,61.92,61.95,35885.0,61.6804,61.7003,61.6008,61.6307,35885.0
2023-10-13 11:20:00,61.96,61.98,61.67,61.69,40555.0,61.6406,61.6605,61.3521,61.372,40555.0
2023-10-13 11:25:00,61.69,61.76,61.64,61.75,59314.0,61.372,61.4417,61.3223,61.4317,59314.0
2023-10-13 11:30:00,61.74,61.82,61.64,61.78,65149.0,61.4218,61.5014,61.3223,61.4616,65149.0
2023-10-13 11:35:00,61.79,61.87,61.74,61.84,65060.0,61.4715,61.5511,61.4218,61.5213,65060.0
2023-10-13 11:40:00,61.85,61.86,61.71,61.73,40077.0,61.5312,61.5412,61.3919,61.4118,40077.0
2023-10-13 11:45:00,61.73,61.79,61.66,61.69,36775.0,61.4118,61.4715,61.3422,61.372,36775.0
2023-10-13 11:50:00,61.66,61.67,61.41,61.44,149409.0,61.3422,61.3521,61.0935,61.1233,149409.0
2023-10-13 11:55:00,61.42,61.47,61.33,61.41,87920.0,61.1034,61.1532,61.0139,61.0935,87920.0
2023-10-13 12:00:00,61.4,61.55,61.36,61.48,46464.0,61.0835,61.2328,61.0437,61.1631,46464.0
2023-10-13 12:05:00,61.48,61.57,61.46,61.57,31326.0,61.1631,61.2527,61.1432,61.2527,31326.0
2023-10-13 12:10:00,61.55,61.58,61.45,61.46,24259.0,61.2328,61.2626,61.1333,61.1432,24259.0
2023-10-13 12:15:00,61.48,61.74,61.47,61.71,101652.0,61.1631,61.4218,61.1532,61.3919,101652.0
2023-10-13 12:20:00,61.7,61.91,61.69,61.86,216920.0,61.382,61.5909,61.372,61.5412,216920.0
2023-10-13 12:25:00,61.85,61.96,61.81,61.94,22918.0,61.5312,61.6406,61.4914,61.6207,22918.0
2023-10-13 12:30:00,61.95,62.08,61.91,62.02,23846.0,61.6307,61.76,61.5909,61.7003,23846.0
2023-10-13 12:35:00,62.05,62.05,61.89,61.92,25168.0,61.7302,61.7302,61.571,61.6008,25168.0
2023-10-13 12:40:00,61.94,62.04,61.93,61.97,45322.0,61.6207,61.7202,61.6108,61.6506,45322.0
2023-10-13 12:45:00,61.98,61.99,61.88,61.88,19857.0,61.6605,61.6705,61.5611,61.5611,19857.0
2023-10-13 12:50:00,61.88,61.89,61.65,61.77,62234.0,61.5611,61.571,61.3322,61.4516,62234.0
2023-10-13 12:55:00,61.79,61.82,61.73,61.8,14530.0,61.4715,61.5014,61.4118,61.4815,14530.0
2023-10-13 13:00:00,61.76,61.8,61.69,61.7,7634.0,61.4417,61.4815,61.372,61.382,7634.0
2023-10-13 13:05:00,61.66,61.69,61.46,61.47,31455.0,61.3422,61.372,61.1432,61.1532,31455.0
2023-10-13 13:10:00,61.51,61.62,61.39,61.41,106479.0,61.193,61.3024,61.0736,61.0935,106479.0
2023-10-13 13:15:00,61.41,61.49,61.35,61.39,216599.0,61.0935,61.1731,61.0338,61.0736,216599.0
2023-10-13 13:20:00,61.42,61.51,61.37,61.39,28755.0,61.1034,61.193,61.0537,61.0736,28755.0
2023-10-13 13:25:00,61.4,61.4,61.06,61.08,115246.0,61.0835,61.0835,60.7453,60.7652,115246.0
2023-10-13 13:30:00,61.06,61.1,60.96,61.07,74184.0,60.7453,60.7851,60.6458,60.7552,74184.0
2023-10-13 13:35:00,61.07,61.1,60.94,61.02,65523.0,60.7552,60.7851,60.6259,60.7055,65523.0
2023-10-13 13:40:00,61.02,61.49,61.01,61.41,114058.0,60.7055,61.1731,60.6955,61.0935,114058.0
2023-10-13 13:45:00,61.4,61.46,61.32,61.37,54296.0,61.0835,61.1432,61.0039,61.0537,54296.0
2023-10-13 13:50:00,61.41,61.49,61.37,61.41,49839.0,61.0935,61.1731,61.0537,61.0935,49839.0
2023-10-13 13:55:00,61.39,61.5,61.38,61.39,14551.0,61.0736,61.183,61.0636,61.0736,14551.0
2023-10-13 14:00:00,61.39,61.41,61.29,61.33,52862.0,61.0736,61.0935,60.9741,61.0139,52862.0
2023-10-13 14:05:00,61.34,61.58,61.33,61.34,51467.0,61.0238,61.2626,61.0139,61.0238,51467.0
2023-10-13 14:10:00,61.33,61.42,61.3,61.36,14797.0,61.0139,61.1034,60.984,61.0437,14797.0
2023-10-13 14:15:00,61.35,61.43,61.19,61.37,46708.0,61.0338,61.1134,60.8746,61.0537,46708.0
2023-10-13 14:20:00,61.37,61.43,61.19,61.24,93518.0,61.0537,61.1134,60.8746,60.9244,93518.0
2023-10-13 14:25:00,61.23,61.31,61.19,61.31,21273.0,60.9144,60.994,60.8746,60.994,21273.0
2023-10-13 14:30:00,61.37,61.61,61.35,61.55,48714.0,61.0537,61.2924,61.0338,61.2328,48714.0
2023-10-13 14:35:00,61.56,61.57,61.35,61.43,80394.0,61.2427,61.2527,61.0338,61.1134,80394.0
2023-10-13 14:40:00,61.41,61.48,61.33,61.33,21040.0,61.0935,61.1631,61.0139,61.0139,21040.0
2023-10-13 14:45:00,61.35,61.41,61.26,61.35,21028.0,61.0338,61.0935,60.9442,61.0338,21028.0
2023-10-13 14:50:00,61.34,61.5,61.34,61.49,29554.0,61.0238,61.183,61.0238,61.1731,29554.0
2023-10-13 14:55:00,61.47,61.56,61.37,61.53,44517.0,61.1532,61.2427,61.0537,61.2129,44517.0
2023-10-13 15:00:00,61.52,61.63,61.44,61.58,57032.0,61.2029,61.3123,61.1233,61.2626,57032.0
2023-10-13 15:05:00,61.57,61.58,61.31,61.55,21565.0,61.2527,61.2626,60.994,61.2328,21565.0
2023-10-13 15:10:00,61.54,61.81,61.49,61.66,38803.0,61.2228,61.4914,61.1731,61.3422,38803.0
2023-10-13 15:15:00,61.64,61.66,61.44,61.45,24865.0,61.3223,61.3422,61.1233,61.1333,24865.0
2023-10-13 15:20:00,61.47,61.48,61.33,61.46,24137.0,61.1532,61.1631,61.0139,61.1432,24137.0
2023-10-13 15:25:00,61.46,61.48,61.27,61.32,31186.0,61.1432,61.1631,60.9542,61.0039,31186.0
2023-10-13 15:30:00,61.35,61.46,61.35,61.36,25829.0,61.0338,61.1432,61.0338,61.0437,25829.0
2023-10-13 15:35:00,61.37,61.41,61.31,61.36,44857.0,61.0537,61.0935,60.994,61.0437,44857.0
2023-10-13 15:40:00,61.37,61.37,61.11,61.18,92424.0,61.0537,61.0537,60.795,60.8647,92424.0
2023-10-13 15:45:00,61.18,61.38,61.18,61.38,83742.0,60.8647,61.0636,60.8647,61.0636,83742.0
2023-10-13 15:50:00,61.37,61.49,61.28,61.49,127941.0,61.0537,61.1731,60.9641,61.1731,127941.0
2023-10-13 15:55:00,61.47,61.47,61.31,61.42,136650.0,61.1532,61.1532,60.994,61.1034,136650.0
2023-10-16 09:30:00,61.88,62.34,61.83,62.33,164013.0,61.5611,62.0187,61.5113,62.0087,164013.0
2023-10-16 09:35:00,62.34,62.55,62.31,62.34,96159.0,62.0187,62.2276,61.9888,62.0187,96159.0
2023-10-16 09:40:00,62.36,62.48,62.02,62.07,100047.0,62.0386,62.158,61.7003,61.7501,100047.0
2023-10-16 09:45:00,62.05,62.17,61.92,61.99,55715.0,61.7302,61.8496,61.6008,61.6705,55715.0
2023-10-16 09:50:00,61.99,62.15,61.98,62.04,26064.0,61.6705,61.8297,61.6605,61.7202,26064.0
2023-10-16 09:55:00,62.07,62.3,61.97,62.29,50124.0,61.7501,61.9789,61.6506,61.9689,50124.0
2023-10-16 10:00:00,62.31,62.36,62.14,62.24,53473.0,61.9888,62.0386,61.8197,61.9192,53473.0
2023-10-16 10:05:00,62.26,62.4,62.22,62.35,25045.0,61.9391,62.0784,61.8993,62.0286,25045.0
2023-10-16 10:10:00,62.4,62.62,62.4,62.51,63482.0,62.0784,62.2972,62.0784,62.1878,63482.0
2023-10-16 10:15:00,62.53,62.66,62.46,62.57,40722.0,62.2077,62.337,62.1381,62.2475,40722.0
2023-10-16 10:20:00,62.56,62.76,62.56,62.74,67236.0,62.2375,62.4365,62.2375,62.4166,67236.0
2023-10-16 10:25:00,62.74,62.88,62.7,62.86,56748.0,62.4166,62.5559,62.3768,62.536,56748.0
2023-10-16 10:30:00,62.86,63.08,62.84,62.93,118371.0,62.536,62.7549,62.5161,62.6056,118371.0
2023-10-16 10:35:00,62.94,63.01,62.87,62.9,47630.0,62.6156,62.6852,62.546,62.5758,47630.0
2023-10-16 10:40:00,62.92,62.95,62.82,62.94,40734.0,62.5957,62.6255,62.4962,62.6156,40734.0
2023-10-16 10:45:00,62.95,62.98,62.87,62.89,22481.0,62.6255,62.6554,62.546,62.5658,22481.0
2023-10-16 10:50:00,62.92,62.95,62.76,62.8,28299.0,62.5957,62.6255,62.4365,62.4763,28299.0
2023-10-16 10:55:00,62.82,62.95,62.8,62.93,36548.0,62.4962,62.6255,62.4763,62.6056,36548.0
2023-10-16 11:00:00,62.95,63.04,62.82,62.85,101279.0,62.6255,62.7151,62.4962,62.5261,101279.0
2023-10-16 11:05:00,62.85,63.03,62.85,62.98,21440.0,62.5261,62.7051,62.5261,62.6554,21440.0
2023-10-16 11:10:00,62.98,62.99,62.87,62.9,24353.0,62.6554,62.6653,62.546,62.5758,24353.0
2023-10-16 11:15:00,62.92,62.98,62.74,62.75,12713.0,62.5957,62.6554,62.4166,62.4266,12713.0
2023-10-16 11:20:00,62.73,62.79,62.7,62.78,12552.0,62.4067,62.4664,62.3768,62.4564,12552.0
2023-10-16 11:25:00,62.75,62.9,62.73,62.89,10580.0,62.4266,62.5758,62.4067,62.5658,10580.0
2023-10-16 11:30:00,62.93,62.93,62.84,62.92,13312.0,62.6056,62.6056,62.5161,62.5957,13312.0
2023-10-16 11:35:00,62.94,62.94,62.72,62.72,36094.0,62.6156,62.6156,62.3967,62.3967,36094.0
2023-10-16 11:40:00,62.74,62.77,62.62,62.7,61599.0,62.4166,62.4465,62.2972,62.3768,61599.0
2023-10-16 11:45:00,62.69,62.78,62.59,62.77,12282.0,62.3669,62.4564,62.2674,62.4465,12282.0
2023-10-16 11:50:00,62.77,62.8,62.67,62.67,12981.0,62.4465,62.4763,62.347,62.347,12981.0
2023-10-16 11:55:00,62.67,62.71,62.63,62.64,13471.0,62.347,62.3868,62.3072,62.3171,13471.0
2023-10-16 12:00:00,62.61,62.64,62.52,62.58,13916.0,62.2873,62.3171,62.1978,62.2574,13916.0
2023-10-16 12:05:00,62.59,62.72,62.59,62.71,9200.0,62.2674,62.3967,62.2674,62.3868,9200.0
2023-10-16 12:10:00,62.72,62.72,62.56,62.57,14175.0,62.3967,62.3967,62.2375,62.2475,14175.0
2023-10-16 12:15:00,62.57,62.68,62.57,62.65,14433.0,62.2475,62.3569,62.2475,62.3271,14433.0
2023-10-16 12:20:00,62.64,62.73,62.6,62.72,11210.0,62.3171,62.4067,62.2773,62.3967,11210.0
2023-10-16 12:25:00,62.7,62.74,62.66,62.74,5045.0,62.3768,62.4166,62.337,62.4166,5045.0
2023-10-16 12:30:00,62.73,62.78,62.67,62.69,26404.0,62.4067,62.4564,62.347,62.3669,26404.0
2023-10-16 12:35:00,62.67,62.72,62.63,62.67,44610.0,62.347,62.3967,62.3072,62.347,44610.0
2023-10-16 12:40:00,62.68,62.71,62.64,62.67,16782.0,62.3569,62.3868,62.3171,62.347,16782.0
2023-10-16 12:45:00,62.7,62.75,62.66,62.67,12967.0,62.3768,62.4266,62.337,62.347,12967.0
2023-10-16 12:50:00,62.68,62.75,62.67,62.71,9861.0,62.3569,62.4266,62.347,62.3868,9861.0
2023-10-16 12:55:00,62.7,62.72,62.55,62.72,4375.0,62.3768,62.3967,62.2276,62.3967,4375.0
2023-10-16 13:00:00,62.75,62.91,62.75,62.91,23539.0,62.4266,62.5857,62.4266,62.5857,23539.0
2023-10-16 13:05:00,62.91,62.95,62.9,62.93,23794.0,62.5857,62.6255,62.5758,62.6056,23794.0
2023-10-16 13:10:00,62.97,63.05,62.95,62.96,20519.0,62.6454,62.725,62.6255,62.6355,20519.0
2023-10-16 13:15:00,62.98,62.99,62.77,62.77,26213.0,62.6554,62.6653,62.4465,62.4465,26213.0
2023-10-16 13:20:00,62.75,62.76,62.33,62.37,132515.0,62.4266,62.4365,62.0087,62.0485,132515.0
2023-10-16 13:25:00,62.35,62.61,62.17,62.56,59322.0,62.0286,62.2873,61.8496,62.2375,59322.0
2023-10-16 13:30:00,62.58,62.7,62.54,62.64,27276.0,62.2574,62.3768,62.2177,62.3171,27276.0
2023-10-16 13:35:00,62.65,62.75,62.65,62.74,15158.0,62.3271,62.4266,62.3271,62.4166,15158.0
2023-10-16 13:40:00,62.74,62.9,62.74,62.89,29016.0,62.4166,62.5758,62.4166,62.5658,29016.0
2023-10-16 13:45:00,62.87,62.88,62.81,62.85,10281.0,62.546,62.5559,62.4863,62.5261,10281.0
2023-10-16 13:50:00,62.85,62.93,62.81,62.9,26276.0,62.5261,62.6056,62.4863,62.5758,26276.0
2023-10-16 13:55:00,62.91,62.97,62.91,62.95,13642.0,62.5857,62.6454,62.5857,62.6255,13642.0
2023-10-16 14:00:00,62.95,62.95,62.82,62.88,27025.0,62.6255,62.6255,62.4962,62.5559,27025.0
2023-10-16 14:05:00,62.88,63.01,62.84,62.99,18309.0,62.5559,62.6852,62.5161,62.6653,18309.0
2023-10-16 14:10:00,62.99,63.05,62.95,62.96,15784.0,62.6653,62.725,62.6255,62.6355,15784.0
2023-10-16 14:15:00,62.97,63.0,62.9,62.98,6813.0,62.6454,62.6753,62.5758,62.6554,6813.0
2023-10-16 14:20:00,62.99,62.99,62.84,62.95,21032.0,62.6653,62.6653,62.5161,62.6255,21032.0
2023-10-16 14:25:00,62.94,63.03,62.89,62.89,10761.0,62.6156,62.7051,62.5658,62.5658,10761.0
2023-10-16 14:30:00,62.9,62.94,62.84,62.93,14966.0,62.5758,62.6156,62.5161,62.6056,14966.0
2023-10-16 14:35:00,62.92,62.98,62.76,62.87,24288.0,62.5957,62.6554,62.4365,62.546,24288.0
2023-10-16 14:40:00,62.86,62.92,62.83,62.92,24372.0,62.536,62.5957,62.5062,62.5957,24372.0
2023-10-16 14:45:00,62.92,62.93,62.84,62.89,19619.0,62.5957,62.6056,62.5161,62.5658,19619.0
2023-10-16 14:50:00,62.87,62.96,62.84,62.95,16558.0,62.546,62.6355,62.5161,62.6255,16558.0
2023-10-16 14:55:00,62.94,63.03,62.93,63.02,16241.0,62.6156,62.7051,62.6056,62.6952,16241.0
2023-10-16 15:00:00,63.02,63.03,62.87,62.94,12201.0,62.6952,62.7051,62.546,62.6156,12201.0
2023-10-16 15:05:00,62.95,63.05,62.95,63.02,17458.0,62.6255,62.725,62.6255,62.6952,17458.0
2023-10-16 15:10:00,63.03,63.1,62.98,62.99,23243.0,62.7051,62.7748,62.6554,62.6653,23243.0
2023-10-16 15:15:00,63.0,63.06,62.96,62.97,76133.0,62.6753,62.735,62.6355,62.6454,76133.0
2023-10-16 15:20:00,62.98,63.08,62.98,63.04,20388.0,62.6554,62.7549,62.6554,62.7151,20388.0
2023-10-16 15:25:00,63.05,63.15,63.04,63.13,38091.0,62.725,62.8245,62.7151,62.8046,38091.0
2023-10-16 15:30:00,63.13,63.16,62.97,62.97,40909.0,62.8046,62.8345,62.6454,62.6454,40909.0
2023-10-16 15:35:00,62.98,63.03,62.96,62.99,21909.0,62.6554,62.7051,62.6355,62.6653,21909.0
2023-10-16 15:40:00,63.0,63.04,62.96,63.01,35431.0,62.6753,62.7151,62.6355,62.6852,35431.0
2023-10-16 15:45:00,63.0,63.0,62.9,62.93,29762.0,62.6753,62.6753,62.5758,62.6056,29762.0
2023-10-16 15:50:00,62.92,63.02,62.87,63.0,101881.0,62.5957,62.6952,62.546,62.6753,101881.0
2023-10-16 15:55:00,63.01,63.03,62.75,62.82,103268.0,62.6852,62.7051,62.4266,62.4962,103268.0
2023-10-17 09:30:00,61.55,61.58,61.36,61.46,213878.0,61.2328,61.2626,61.0437,61.1432,213878.0
2023-10-17 09:35:00,61.48,61.57,61.33,61.5,109143.0,61.1631,61.2527,61.0139,61.183,109143.0
2023-10-17 09:40:00,61.49,61.49,61.29,61.31,124758.0,61.1731,61.1731,60.9741,60.994,124758.0
2023-10-17 09:45:00,61.31,61.31,61.02,61.12,100360.0,60.994,60.994,60.7055,60.805,100360.0
2023-10-17 09:50:00,61.11,61.14,60.83,60.93,84065.0,60.795,60.8249,60.5165,60.6159,84065.0
2023-10-17 09:55:00,60.93,61.15,60.93,61.09,85062.0,60.6159,60.8348,60.6159,60.7751,85062.0
2023-10-17 10:00:00,61.08,61.21,61.02,61.13,101670.0,60.7652,60.8945,60.7055,60.8149,101670.0
2023-10-17 10:05:00,61.15,61.63,61.09,61.61,84946.0,60.8348,61.3123,60.7751,61.2924,84946.0
2023-10-17 10:10:00,61.62,61.79,61.53,61.72,83645.0,61.3024,61.4715,61.2129,61.4019,83645.0
2023-10-17 10:15:00,61.73,61.87,61.72,61.85,54798.0,61.4118,61.5511,61.4019,61.5312,54798.0
2023-10-17 10:20:00,61.87,62.1,61.75,62.0,55945.0,61.5511,61.7799,61.4317,61.6804,55945.0
2023-10-17 10:25:00,61.98,62.03,61.86,61.94,56680.0,61.6605,61.7103,61.5412,61.6207,56680.0
2023-10-17 10:30:00,61.94,62.09,61.9,62.09,33647.0,61.6207,61.77,61.5809,61.77,33647.0
2023-10-17 10:35:00,62.1,62.36,62.07,62.22,63400.0,61.7799,62.0386,61.7501,61.8993,63400.0
2023-10-17 10:40:00,62.21,62.27,62.11,62.14,83394.0,61.8894,61.949,61.7899,61.8197,83394.0
2023-10-17 10:45:00,62.15,62.29,62.05,62.22,66749.0,61.8297,61.9689,61.7302,61.8993,66749.0
2023-10-17 10:50:00,62.22,62.23,62.03,62.05,42313.0,61.8993,61.9092,61.7103,61.7302,42313.0
2023-10-17 10:55:00,62.05,62.24,62.04,62.08,63714.0,61.7302,61.9192,61.7202,61.76,63714.0
2023-10-17 11:00:00,62.08,62.14,61.96,62.08,76422.0,61.76,61.8197,61.6406,61.76,76422.0
2023-10-17 11:05:00,62.08,62.22,62.0,62.02,79249.0,61.76,61.8993,61.6804,61.7003,79249.0
2023-10-17 11:10:00,62.05,62.23,62.04,62.2,44557.0,61.7302,61.9092,61.7202,61.8794,44557.0
2023-10-17 11:15:00,62.21,62.42,62.15,62.41,68507.0,61.8894,62.0983,61.8297,62.0883,68507.0
2023-10-17 11:20:00,62.42,62.45,62.24,62.29,52044.0,62.0983,62.1281,61.9192,61.9689,52044.0
2023-10-17 11:25:00,62.3,62.41,62.25,62.37,21800.0,61.9789,62.0883,61.9291,62.0485,21800.0
2023-10-17 11:30:00,62.35,62.59,62.35,62.59,58677.0,62.0286,62.2674,62.0286,62.2674,58677.0
2023-10-17 11:35:00,62.54,62.72,62.52,62.53,125420.0,62.2177,62.3967,62.1978,62.2077,125420.0
2023-10-17 11:40:00,62.53,62.63,62.51,62.55,76752.0,62.2077,62.3072,62.1878,62.2276,76752.0
2023-10-17 11:45:00,62.58,62.75,62.54,62.73,40606.0,62.2574,62.4266,62.2177,62.4067,40606.0
2023-10-17 11:50:00,62.75,62.75,62.55,62.59,40714.0,62.4266,62.4266,62.2276,62.2674,40714.0
2023-10-17 11:55:00,62.6,62.67,62.57,62.67,16880.0,62.2773,62.347,62.2475,62.347,16880.0
2023-10-17 12:00:00,62.65,62.84,62.64,62.68,42836.0,62.3271,62.5161,62.3171,62.3569,42836.0
2023-10-17 12:05:00,62.67,62.76,62.63,62.73,14432.0,62.347,62.4365,62.3072,62.4067,14432.0
2023-10-17 12:10:00,62.78,62.85,62.7,62.8,20818.0,62.4564,62.5261,62.3768,62.4763,20818.0
2023-10-17 12:15:00,62.86,62.87,62.74,62.78,27481.0,62.536,62.546,62.4166,62.4564,27481.0
2023-10-17 12:20:00,62.79,62.95,62.76,62.89,25034.0,62.4664,62.6255,62.4365,62.5658,25034.0
2023-10-17 12:25:00,62.85,62.95,62.85,62.94,28036.0,62.5261,62.6255,62.5261,62.6156,28036.0
2023-10-17 12:30:00,62.95,62.96,62.88,62.89,31853.0,62.6255,62.6355,62.5559,62.5658,31853.0
2023-10-17 12:35:00,62.85,62.89,62.79,62.85,22801.0,62.5261,62.5658,62.4664,62.5261,22801.0
2023-10-17 12:40:00,62.86,62.87,62.8,62.82,26767.0,62.536,62.546,62.4763,62.4962,26767.0
2023-10-17 12:45:00,62.8,62.82,62.61,62.76,44903.0,62.4763,62.4962,62.2873,62.4365,44903.0
2023-10-17 12:50:00,62.76,62.84,62.71,62.82,10895.0,62.4365,62.5161,62.3868,62.4962,10895.0
2023-10-17 12:55:00,62.83,62.87,62.61,62.68,34983.0,62.5062,62.546,62.2873,62.3569,34983.0
2023-10-17 13:00:00,62.68,62.75,62.66,62.68,16932.0,62.3569,62.4266,62.337,62.3569,16932.0
2023-10-17 13:05:00,62.65,62.68,62.58,62.68,20498.0,62.3271,62.3569,62.2574,62.3569,20498.0
2023-10-17 13:10:00,62.67,62.71,62.58,62.58,17307.0,62.347,62.3868,62.2574,62.2574,17307.0
2023-10-17 13:15:00,62.58,62.65,62.58,62.65,6956.0,62.2574,62.3271,62.2574,62.3271,6956.0
2023-10-17 13:20:00,62.64,62.69,62.54,62.54,19409.0,62.3171,62.3669,62.2177,62.2177,19409.0
2023-10-17 13:25:00,62.55,62.62,62.53,62.56,19875.0,62.2276,62.2972,62.2077,62.2375,19875.0
2023-10-17 13:30:00,62.55,62.55,62.32,62.47,51533.0,62.2276,62.2276,61.9988,62.148,51533.0
2023-10-17 13:35:00,62.47,62.5,62.39,62.4,19708.0,62.148,62.1779,62.0684,62.0784,19708.0
2023-10-17 13:40:00,62.42,62.45,62.33,62.44,30808.0,62.0983,62.1281,62.0087,62.1182,30808.0
2023-10-17 13:45:00,62.44,62.44,62.32,62.41,7968.0,62.1182,62.1182,61.9988,62.0883,7968.0
2023-10-17 13:50:00,62.41,62.42,62.08,62.16,53774.0,62.0883,62.0983,61.76,61.8396,53774.0
2023-10-17 13:55:00,62.1,62.15,61.99,62.1,22142.0,61.7799,61.8297,61.6705,61.7799,22142.0
2023-10-17 14:00:00,62.11,62.15,62.04,62.1,19101.0,61.7899,61.8297,61.7202,61.7799,19101.0
2023-10-17 14:05:00,62.08,62.2,62.05,62.2,30692.0,61.76,61.8794,61.7302,61.8794,30692.0
2023-10-17 14:10:00,62.19,62.26,62.14,62.2,35405.0,61.8695,61.9391,61.8197,61.8794,35405.0
2023-10-17 14:15:00,62.2,62.34,62.13,62.15,40026.0,61.8794,62.0187,61.8098,61.8297,40026.0
2023-10-17 14:20:00,62.17,62.3,62.16,62.23,14652.0,61.8496,61.9789,61.8396,61.9092,14652.0
2023-10-17 14:25:00,62.26,62.3,62.19,62.23,22662.0,61.9391,61.9789,61.8695,61.9092,22662.0
2023-10-17 14:30:00,62.22,62.28,62.14,62.24,29551.0,61.8993,61.959,61.8197,61.9192,29551.0
2023-10-17 14:35:00,62.25,62.37,62.17,62.35,26445.0,61.9291,62.0485,61.8496,62.0286,26445.0
2023-10-17 14:40:00,62.35,62.4,62.27,62.29,18594.0,62.0286,62.0784,61.949,61.9689,18594.0
2023-10-17 14:45:00,62.27,62.4,62.22,62.34,19159.0,61.949,62.0784,61.8993,62.0187,19159.0
2023-10-17 14:50:00,62.34,62.34,61.94,61.98,63905.0,62.0187,62.0187,61.6207,61.6605,63905.0
2023-10-17 14:55:00,61.96,62.08,61.9,62.02,38062.0,61.6406,61.76,61.5809,61.7003,38062.0
2023-10-17 15:00:00,62.01,62.06,61.91,61.97,32106.0,61.6904,61.7401,61.5909,61.6506,32106.0
2023-10-17 15:05:00,61.97,62.17,61.89,62.11,70643.0,61.6506,61.8496,61.571,61.7899,70643.0
2023-10-17 15:10:00,62.13,62.2,62.07,62.15,37978.0,61.8098,61.8794,61.7501,61.8297,37978.0
2023-10-17 15:15:00,62.14,62.2,62.1,62.14,18181.0,61.8197,61.8794,61.7799,61.8197,18181.0
2023-10-17 15:20:00,62.19,62.28,62.1,62.14,29118.0,61.8695,61.959,61.7799,61.8197,29118.0
2023-10-17 15:25:00,62.13,62.26,62.12,62.19,27903.0,61.8098,61.9391,61.7998,61.8695,27903.0
2023-10-17 15:30:00,62.21,62.23,62.09,62.1,13439.0,61.8894,61.9092,61.77,61.7799,13439.0
2023-10-17 15:35:00,62.1,62.2,62.1,62.15,19983.0,61.7799,61.8794,61.7799,61.8297,19983.0
2023-10-17 15:40:00,62.16,62.2,62.08,62.12,19210.0,61.8396,61.8794,61.76,61.7998,19210.0
2023-10-17 15:45:00,62.12,62.19,62.08,62.14,18857.0,61.7998,61.8695,61.76,61.8197,18857.0
2023-10-17 15:50:00,62.14,62.38,62.11,62.37,68094.0,61.8197,62.0585,61.7899,62.0485,68094.0
2023-10-17 15:55:00,62.37,62.43,62.34,62.4,58633.0,62.0485,62.1082,62.0187,62.0784,58633.0
2023-10-18 09:30:00,61.51,62.03,61.48,62.01,146455.0,61.193,61.7103,61.1631,61.6904,146455.0
2023-10-18 09:35:00,62.0,62.07,61.63,61.69,130676.0,61.6804,61.7501,61.3123,61.372,130676.0
2023-10-18 09:40:00,61.66,61.69,61.55,61.57,61107.0,61.3422,61.372,61.2328,61.2527,61107.0
2023-10-18 09:45:00,61.54,61.8,61.45,61.62,118387.0,61.2228,61.4815,61.1333,61.3024,118387.0
2023-10-18 09:50:00,61.64,61.78,61.52,61.76,64968.0,61.3223,61.4616,61.2029,61.4417,64968.0
2023-10-18 09:55:00,61.75,61.87,61.68,61.79,30099.0,61.4317,61.5511,61.3621,61.4715,30099.0
2023-10-18 10:00:00,61.8,61.82,61.44,61.67,63162.0,61.4815,61.5014,61.1233,61.3521,63162.0
2023-10-18 10:05:00,61.64,61.99,61.64,61.77,63630.0,61.3223,61.6705,61.3223,61.4516,63630.0
2023-10-18 10:10:00,61.76,61.79,61.66,61.76,25905.0,61.4417,61.4715,61.3422,61.4417,25905.0
2023-10-18 10:15:00,61.74,62.12,61.73,62.08,83368.0,61.4218,61.7998,61.4118,61.76,83368.0
2023-10-18 10:20:00,62.08,62.27,62.08,62.22,49662.0,61.76,61.949,61.76,61.8993,49662.0
2023-10-18 10:25:00,62.2,62.2,61.72,61.73,109068.0,61.8794,61.8794,61.4019,61.4118,109068.0
2023-10-18 10:30:00,61.72,61.73,61.49,61.52,76732.0,61.4019,61.4118,61.1731,61.2029,76732.0
2023-10-18 10:35:00,61.52,61.55,61.3,61.4,92399.0,61.2029,61.2328,60.984,61.0835,92399.0
2023-10-18 10:40:00,61.41,61.54,61.34,61.5,59329.0,61.0935,61.2228,61.0238,61.183,59329.0
2023-10-18 10:45:00,61.48,61.59,61.43,61.43,42931.0,61.1631,61.2725,61.1134,61.1134,42931.0
2023-10-18 10:50:00,61.41,61.45,61.24,61.24,70911.0,61.0935,61.1333,60.9244,60.9244,70911.0
2023-10-18 10:55:00,61.27,61.32,61.21,61.27,41007.0,60.9542,61.0039,60.8945,60.9542,41007.0
2023-10-18 11:00:00,61.27,61.53,61.25,61.46,56438.0,60.9542,61.2129,60.9343,61.1432,56438.0
2023-10-18 11:05:00,61.45,61.45,61.27,61.27,33435.0,61.1333,61.1333,60.9542,60.9542,33435.0
2023-10-18 11:10:00,61.3,61.44,61.26,61.38,59114.0,60.984,61.1233,60.9442,61.0636,59114.0
2023-10-18 11:15:00,61.4,61.63,61.38,61.56,80085.0,61.0835,61.3123,61.0636,61.2427,80085.0
2023-10-18 11:20:00,61.54,61.59,61.44,61.53,50596.0,61.2228,61.2725,61.1233,61.2129,50596.0
2023-10-18 11:25:00,61.53,61.73,61.48,61.5,47171.0,61.2129,61.4118,61.1631,61.183,47171.0
2023-10-18 11:30:00,61.49,61.62,61.46,61.53,31185.0,61.1731,61.3024,61.1432,61.2129,31185.0
2023-10-18 11:35:00,61.49,61.73,61.49,61.64,48797.0,61.1731,61.4118,61.1731,61.3223,48797.0
2023-10-18 11:40:00,61.64,61.69,61.47,61.47,25570.0,61.3223,61.372,61.1532,61.1532,25570.0
2023-10-18 11:45:00,61.48,61.55,61.41,61.48,50216.0,61.1631,61.2328,61.0935,61.1631,50216.0
2023-10-18 11:50:00,61.54,61.62,61.49,61.55,24560.0,61.2228,61.3024,61.1731,61.2328,24560.0
2023-10-18 11:55:00,61.57,61.71,61.48,61.5,20499.0,61.2527,61.3919,61.1631,61.183,20499.0
2023-10-18 12:00:00,61.5,61.85,61.36,61.81,77362.0,61.183,61.5312,61.0437,61.4914,77362.0
2023-10-18 12:05:00,61.82,61.85,61.6,61.8,27381.0,61.5014,61.5312,61.2825,61.4815,27381.0
2023-10-18 12:10:00,61.8,61.89,61.62,61.65,33981.0,61.4815,61.571,61.3024,61.3322,33981.0
2023-10-18 12:15:00,61.65,61.69,61.48,61.49,45985.0,61.3322,61.372,61.1631,61.1731,45985.0
2023-10-18 12:20:00,61.48,61.51,61.35,61.39,75223.0,61.1631,61.193,61.0338,61.0736,75223.0
2023-10-18 12:25:00,61.39,61.46,61.33,61.39,17049.0,61.0736,61.1432,61.0139,61.0736,17049.0
2023-10-18 12:30:00,61.37,61.44,61.33,61.35,12701.0,61.0537,61.1233,61.0139,61.0338,12701.0
2023-10-18 12:35:00,61.34,61.4,61.21,61.25,32541.0,61.0238,61.0835,60.8945,60.9343,32541.0
2023-10-18 12:40:00,61.25,61.4,61.22,61.33,24501.0,60.9343,61.0835,60.9045,61.0139,24501.0
2023-10-18 12:45:00,61.33,61.36,61.19,61.24,27430.0,61.0139,61.0437,60.8746,60.9244,27430.0
2023-10-18 12:50:00,61.22,61.23,61.12,61.13,33396.0,60.9045,60.9144,60.805,60.8149,33396.0
2023-10-18 12:55:00,61.13,61.22,61.12,61.21,23922.0,60.8149,60.9045,60.805,60.8945,23922.0
2023-10-18 13:00:00,61.16,61.56,61.03,61.56,118180.0,60.8448,61.2427,60.7154,61.2427,118180.0
2023-10-18 13:05:00,61.59,61.61,61.42,61.57,101224.0,61.2725,61.2924,61.1034,61.2527,101224.0
2023-10-18 13:10:00,61.55,61.77,61.45,61.72,87444.0,61.2328,61.4516,61.1333,61.4019,87444.0
2023-10-18 13:15:00,61.73,61.84,61.65,61.69,58406.0,61.4118,61.5213,61.3322,61.372,58406.0
2023-10-18 13:20:00,61.7,61.75,61.63,61.67,40667.0,61.382,61.4317,61.3123,61.3521,40667.0
2023-10-18 13:25:00,61.67,61.71,61.58,61.63,12256.0,61.3521,61.3919,61.2626,61.3123,12256.0
2023-10-18 13:30:00,61.62,61.62,61.3,61.33,55764.0,61.3024,61.3024,60.984,61.0139,55764.0
2023-10-18 13:35:00,61.31,61.31,61.01,61.05,85484.0,60.994,60.994,60.6955,60.7353,85484.0
2023-10-18 13:40:00,61.06,61.15,61.04,61.14,28556.0,60.7453,60.8348,60.7254,60.8249,28556.0
2023-10-18 13:45:00,61.13,61.14,60.98,61.14,39318.0,60.8149,60.8249,60.6657,60.8249,39318.0
2023-10-18 13:50:00,61.13,61.25,61.13,61.24,33929.0,60.8149,60.9343,60.8149,60.9244,33929.0
2023-10-18 13:55:00,61.21,61.42,61.19,61.38,29007.0,60.8945,61.1034,60.8746,61.0636,29007.0
2023-10-18 14:00:00,61.38,61.39,61.23,61.32,26838.0,61.0636,61.0736,60.9144,61.0039,26838.0
2023-10-18 14:05:00,61.35,61.57,61.2,61.46,45662.0,61.0338,61.2527,60.8846,61.1432,45662.0
2023-10-18 14:10:00,61.43,61.44,61.25,61.29,16058.0,61.1134,61.1233,60.9343,60.9741,16058.0
2023-10-18 14:15:00,61.28,61.28,61.1,61.11,47041.0,60.9641,60.9641,60.7851,60.795,47041.0
2023-10-18 14:20:00,61.09,61.25,61.09,61.22,16180.0,60.7751,60.9343,60.7751,60.9045,16180.0
2023-10-18 14:25:00,61.2,61.27,61.15,61.25,43718.0,60.8846,60.9542,60.8348,60.9343,43718.0
2023-10-18 14:30:00,61.25,61.4,61.21,61.22,42199.0,60.9343,61.0835,60.8945,60.9045,42199.0
2023-10-18 14:35:00,61.19,61.23,61.08,61.08,20882.0,60.8746,60.9144,60.7652,60.7652,20882.0
2023-10-18 14:40:00,61.08,61.13,60.98,61.05,51187.0,60.7652,60.8149,60.6657,60.7353,51187.0
2023-10-18 14:45:00,61.04,61.11,60.93,60.96,187694.0,60.7254,60.795,60.6159,60.6458,187694.0
2023-10-18 14:50:00,60.96,60.98,60.81,60.87,58198.0,60.6458,60.6657,60.4966,60.5563,58198.0
2023-10-18 14:55:00,60.89,61.04,60.88,60.95,61454.0,60.5762,60.7254,60.5662,60.6358,61454.0
2023-10-18 15:00:00,60.95,60.95,60.77,60.81,96560.0,60.6358,60.6358,60.4568,60.4966,96560.0
2023-10-18 15:05:00,60.81,60.85,60.67,60.74,104269.0,60.4966,60.5364,60.3573,60.4269,104269.0
2023-10-18 15:10:00,60.75,60.8,60.72,60.72,47326.0,60.4369,60.4866,60.407,60.407,47326.0
2023-10-18 15:15:00,60.73,60.83,60.66,60.75,35287.0,60.417,60.5165,60.3473,60.4369,35287.0
2023-10-18 15:20:00,60.77,60.84,60.71,60.82,22741.0,60.4568,60.5264,60.3971,60.5065,22741.0
2023-10-18 15:25:00,60.83,60.84,60.64,60.66,38537.0,60.5165,60.5264,60.3274,60.3473,38537.0
2023-10-18 15:30:00,60.67,60.75,60.64,60.75,57606.0,60.3573,60.4369,60.3274,60.4369,57606.0
2023-10-18 15:35:00,60.75,60.78,60.66,60.67,42023.0,60.4369,60.4667,60.3473,60.3573,42023.0
2023-10-18 15:40:00,60.67,60.7,60.56,60.56,25789.0,60.3573,60.3871,60.2479,60.2479,25789.0
2023-10-18 15:45:00,60.55,60.55,60.28,60.37,195711.0,60.2379,60.2379,59.9693,60.0588,195711.0
2023-10-18 15:50:00,60.38,60.62,60.38,60.62,84666.0,60.0688,60.3075,60.0688,60.3075,84666.0
2023-10-18 15:55:00,60.64,60.73,60.6,60.61,122835.0,60.3274,60.417,60.2877,60.2976,122835.0
2023-10-19 09:30:00,61.17,61.35,61.07,61.08,186412.0,60.8547,61.0338,60.7552,60.7652,186412.0
2023-10-19 09:35:00,61.08,61.13,60.77,60.86,90143.0,60.7652,60.8149,60.4568,60.5463,90143.0
2023-10-19 09:40:00,60.85,60.86,60.66,60.74,94098.0,60.5364,60.5463,60.3473,60.4269,94098.0
2023-10-19 09:45:00,60.75,60.85,60.67,60.8,59962.0,60.4369,60.5364,60.3573,60.4866,59962.0
2023-10-19 09:50:00,60.82,61.08,60.81,60.96,241341.0,60.5065,60.7652,60.4966,60.6458,241341.0
2023-10-19 09:55:00,60.98,61.0,60.78,60.94,167179.0,60.6657,60.6856,60.4667,60.6259,167179.0
2023-10-19 10:00:00,60.94,61.02,60.76,60.82,186254.0,60.6259,60.7055,60.4468,60.5065,186254.0
2023-10-19 10:05:00,60.82,61.06,60.81,60.91,122739.0,60.5065,60.7453,60.4966,60.5961,122739.0
2023-10-19 10:10:00,60.93,61.34,60.93,61.23,127694.0,60.6159,61.0238,60.6159,60.9144,127694.0
2023-10-19 10:15:00,61.25,61.26,60.95,60.99,104885.0,60.9343,60.9442,60.6358,60.6756,104885.0
2023-10-19 10:20:00,61.01,61.09,60.78,60.94,53426.0,60.6955,60.7751,60.4667,60.6259,53426.0
2023-10-19 10:25:00,60.94,60.95,60.5,60.5,154747.0,60.6259,60.6358,60.1882,60.1882,154747.0
2023-10-19 10:30:00,60.5,60.61,60.45,60.61,89010.0,60.1882,60.2976,60.1384,60.2976,89010.0
2023-10-19 10:35:00,60.61,60.85,60.59,60.79,106359.0,60.2976,60.5364,60.2777,60.4767,106359.0
2023-10-19 10:40:00,60.78,60.89,60.69,60.79,91167.0,60.4667,60.5762,60.3772,60.4767,91167.0
2023-10-19 10:45:00,60.77,60.82,60.66,60.72,45291.0,60.4568,60.5065,60.3473,60.407,45291.0
2023-10-19 10:50:00,60.71,60.87,60.56,60.61,85654.0,60.3971,60.5563,60.2479,60.2976,85654.0
2023-10-19 10:55:00,60.64,60.79,60.55,60.6,69110.0,60.3274,60.4767,60.2379,60.2877,69110.0
2023-10-19 11:00:00,60.58,60.76,60.53,60.6,49816.0,60.2678,60.4468,60.218,60.2877,49816.0
2023-10-19 11:05:00,60.64,60.7,60.47,60.56,42913.0,60.3274,60.3871,60.1583,60.2479,42913.0
2023-10-19 11:10:00,60.55,60.64,60.42,60.44,27313.0,60.2379,60.3274,60.1086,60.1285,27313.0
2023-10-19 11:15:00,60.45,60.47,60.21,60.33,95309.0,60.1384,60.1583,59.8997,60.019,95309.0
2023-10-19 11:20:00,60.33,60.38,60.19,60.38,32512.0,60.019,60.0688,59.8798,60.0688,32512.0
2023-10-19 11:25:00,60.38,60.61,60.35,60.6,60894.0,60.0688,60.2976,60.0389,60.2877,60894.0
2023-10-19 11:30:00,60.58,60.64,60.53,60.64,34627.0,60.2678,60.3274,60.218,60.3274,34627.0
2023-10-19 11:35:00,60.63,60.74,60.59,60.67,34136.0,60.3175,60.4269,60.2777,60.3573,34136.0
2023-10-19 11:40:00,60.68,60.83,60.67,60.83,33447.0,60.3672,60.5165,60.3573,60.5165,33447.0
2023-10-19 11:45:00,60.82,60.98,60.82,60.95,44444.0,60.5065,60.6657,60.5065,60.6358,44444.0
2023-10-19 11:50:00,60.94,60.95,60.84,60.85,43811.0,60.6259,60.6358,60.5264,60.5364,43811.0
2023-10-19 11:55:00,60.85,60.87,60.75,60.77,26122.0,60.5364,60.5563,60.4369,60.4568,26122.0
2023-10-19 12:00:00,60.77,61.47,60.5,61.13,446045.0,60.4568,61.1532,60.1882,60.8149,446045.0
2023-10-19 12:05:00,61.15,61.22,60.84,60.85,82040.0,60.8348,60.9045,60.5264,60.5364,82040.0
2023-10-19 12:10:00,60.86,61.0,60.76,60.82,81200.0,60.5463,60.6856,60.4468,60.5065,81200.0
2023-10-19 12:15:00,60.82,61.25,60.74,61.21,59988.0,60.5065,60.9343,60.4269,60.8945,59988.0
2023-10-19 12:20:00,61.16,61.58,61.16,61.4,111508.0,60.8448,61.2626,60.8448,61.0835,111508.0
2023-10-19 12:25:00,61.4,61.41,60.68,60.77,133740.0,61.0835,61.0935,60.3672,60.4568,133740.0
2023-10-19 12:30:00,60.76,60.83,60.12,60.18,195997.0,60.4468,60.5165,59.8101,59.8698,195997.0
2023-10-19 12:35:00,60.17,60.17,59.88,60.1,212124.0,59.8599,59.8599,59.5714,59.7902,212124.0
2023-10-19 12:40:00,60.1,60.41,59.97,60.13,165739.0,59.7902,60.0986,59.6609,59.8201,165739.0
2023-10-19 12:45:00,60.13,60.74,60.13,60.72,128828.0,59.8201,60.4269,59.8201,60.407,128828.0
2023-10-19 12:50:00,60.75,60.96,60.5,60.93,129097.0,60.4369,60.6458,60.1882,60.6159,129097.0
2023-10-19 12:55:00,60.93,61.05,60.77,60.92,64755.0,60.6159,60.7353,60.4568,60.606,64755.0
2023-10-19 13:00:00,60.93,61.25,60.93,61.03,133683.0,60.6159,60.9343,60.6159,60.7154,133683.0
2023-10-19 13:05:00,61.05,61.41,61.01,61.29,107264.0,60.7353,61.0935,60.6955,60.9741,107264.0
2023-10-19 13:10:00,61.31,61.42,61.2,61.22,113439.0,60.994,61.1034,60.8846,60.9045,113439.0
2023-10-19 13:15:00,61.23,61.37,61.05,61.25,77419.0,60.9144,61.0537,60.7353,60.9343,77419.0
2023-10-19 13:20:00,61.25,61.3,60.96,61.0,103275.0,60.9343,60.984,60.6458,60.6856,103275.0
2023-10-19 13:25:00,60.99,61.07,60.83,60.99,87823.0,60.6756,60.7552,60.5165,60.6756,87823.0
2023-10-19 13:30:00,61.01,61.16,60.78,60.8,74213.0,60.6955,60.8448,60.4667,60.4866,74213.0
2023-10-19 13:35:00,60.83,60.83,60.41,60.46,75456.0,60.5165,60.5165,60.0986,60.1484,75456.0
2023-10-19 13:40:00,60.45,60.48,60.26,60.31,80423.0,60.1384,60.1683,59.9494,59.9991,80423.0
2023-10-19 13:45:00,60.32,60.4,60.25,60.31,85367.0,60.0091,60.0887,59.9395,59.9991,85367.0
2023-10-19 13:50:00,60.32,60.46,60.29,60.36,73449.0,60.0091,60.1484,59.9792,60.0489,73449.0
2023-10-19 13:55:00,60.36,60.6,60.36,60.4,79642.0,60.0489,60.2877,60.0489,60.0887,79642.0
2023-10-19 14:00:00,60.4,60.57,60.3,60.42,56649.0,60.0887,60.2578,59.9892,60.1086,56649.0
2023-10-19 14:05:00,60.41,60.5,60.3,60.39,45580.0,60.0986,60.1882,59.9892,60.0787,45580.0
2023-10-19 14:10:00,60.38,60.56,60.38,60.44,40133.0,60.0688,60.2479,60.0688,60.1285,40133.0
2023-10-19 14:15:00,60.44,60.62,60.34,60.48,59588.0,60.1285,60.3075,60.029,60.1683,59588.0
2023-10-19 14:20:00,60.51,60.59,60.3,60.37,36408.0,60.1981,60.2777,59.9892,60.0588,36408.0
2023-10-19 14:25:00,60.35,60.5,60.33,60.37,41953.0,60.0389,60.1882,60.019,60.0588,41953.0
2023-10-19 14:30:00,60.38,60.38,59.91,59.91,112596.0,60.0688,60.0688,59.6012,59.6012,112596.0
2023-10-19 14:35:00,59.93,59.93,59.74,59.87,146796.0,59.6211,59.6211,59.4321,59.5614,146796.0
2023-10-19 14:40:00,59.85,59.85,59.66,59.67,85870.0,59.5415,59.5415,59.3525,59.3624,85870.0
2023-10-19 14:45:00,59.67,59.76,59.58,59.64,114873.0,59.3624,59.452,59.2729,59.3326,114873.0
2023-10-19 14:50:00,59.63,59.74,59.59,59.62,71392.0,59.3227,59.4321,59.2829,59.3127,71392.0
2023-10-19 14:55:00,59.61,59.82,59.56,59.63,58421.0,59.3028,59.5117,59.253,59.3227,58421.0
2023-10-19 15:00:00,59.61,59.88,59.59,59.82,60534.0,59.3028,59.5714,59.2829,59.5117,60534.0
2023-10-19 15:05:00,59.85,59.91,59.71,59.73,76028.0,59.5415,59.6012,59.4022,59.4221,76028.0
2023-10-19 15:10:00,59.73,59.8,59.64,59.65,68964.0,59.4221,59.4918,59.3326,59.3425,68964.0
2023-10-19 15:15:00,59.65,59.73,59.57,59.7,49436.0,59.3425,59.4221,59.263,59.3923,49436.0
2023-10-19 15:20:00,59.73,59.74,59.54,59.63,111148.0,59.4221,59.4321,59.2331,59.3227,111148.0
2023-10-19 15:25:00,59.61,59.64,59.49,59.64,94705.0,59.3028,59.3326,59.1834,59.3326,94705.0
2023-10-19 15:30:00,59.66,59.78,59.57,59.76,96126.0,59.3525,59.4719,59.263,59.452,96126.0
2023-10-19 15:35:00,59.75,59.78,59.63,59.64,43238.0,59.442,59.4719,59.3227,59.3326,43238.0
2023-10-19 15:40:00,59.64,59.64,59.3,59.35,114862.0,59.3326,59.3326,58.9944,59.0441,114862.0
2023-10-19 15:45:00,59.34,59.62,59.28,59.61,163283.0,59.0341,59.3127,58.9745,59.3028,163283.0
2023-10-19 15:50:00,59.6,59.79,59.59,59.73,180106.0,59.2928,59.4818,59.2829,59.4221,180106.0
2023-10-19 15:55:00,59.72,59.74,59.55,59.55,123489.0,59.4122,59.4321,59.2431,59.2431,123489.0
2023-10-20 09:30:00,59.4,59.4,58.97,59.08,232840.0,59.0938,59.0938,58.6661,58.7755,232840.0
2023-10-20 09:35:00,59.03,59.33,58.98,59.29,340206.0,58.7257,59.0242,58.676,58.9844,340206.0
2023-10-20 09:40:00,59.27,59.56,59.27,59.37,162562.0,58.9645,59.253,58.9645,59.064,162562.0
2023-10-20 09:45:00,59.36,59.57,59.25,59.43,71173.0,59.054,59.263,58.9446,59.1237,71173.0
2023-10-20 09:50:00,59.44,59.44,59.14,59.34,95435.0,59.1336,59.1336,58.8352,59.0341,95435.0
2023-10-20 09:55:00,59.34,59.39,59.19,59.19,31704.0,59.0341,59.0839,58.8849,58.8849,31704.0
2023-10-20 10:00:00,59.19,59.38,59.09,59.22,56761.0,58.8849,59.0739,58.7854,58.9148,56761.0
2023-10-20 10:05:00,59.23,59.32,59.0,59.13,69861.0,58.9247,59.0142,58.6959,58.8252,69861.0
2023-10-20 10:10:00,59.11,59.12,58.74,58.76,108958.0,58.8053,58.8153,58.4372,58.4571,108958.0
2023-10-20 10:15:00,58.75,58.98,58.74,58.86,74902.0,58.4472,58.676,58.4372,58.5566,74902.0
2023-10-20 10:20:00,58.85,58.86,58.67,58.72,98635.0,58.5467,58.5566,58.3676,58.4173,98635.0
2023-10-20 10:25:00,58.69,58.74,58.56,58.63,68445.0,58.3875,58.4372,58.2582,58.3278,68445.0
2023-10-20 10:30:00,58.6,58.66,58.4,58.66,85919.0,58.298,58.3576,58.099,58.3576,85919.0
2023-10-20 10:35:00,58.66,58.68,58.4,58.42,71466.0,58.3576,58.3775,58.099,58.1189,71466.0
2023-10-20 10:40:00,58.41,58.46,58.31,58.33,86330.0,58.1089,58.1587,58.0095,58.0294,86330.0
2023-10-20 10:45:00,58.31,58.37,58.21,58.33,91306.0,58.0095,58.0691,57.91,58.0294,91306.0
2023-10-20 10:50:00,58.33,58.33,58.1,58.12,88824.0,58.0294,58.0294,57.8005,57.8204,88824.0
2023-10-20 10:55:00,58.1,58.11,57.95,57.95,84308.0,57.8005,57.8105,57.6513,57.6513,84308.0
2023-10-20 11:00:00,57.94,58.12,57.93,58.11,45963.0,57.6414,57.8204,57.6314,57.8105,45963.0
2023-10-20 11:05:00,58.12,58.26,58.12,58.16,61036.0,57.8204,57.9597,57.8204,57.8602,61036.0
2023-10-20 11:10:00,58.15,58.16,57.97,58.11,74783.0,57.8503,57.8602,57.6712,57.8105,74783.0
2023-10-20 11:15:00,58.12,58.13,57.88,57.92,106868.0,57.8204,57.8304,57.5817,57.6215,106868.0
2023-10-20 11:20:00,57.95,57.97,57.87,57.9,37594.0,57.6513,57.6712,57.5717,57.6016,37594.0
2023-10-20 11:25:00,57.92,57.94,57.82,57.9,47657.0,57.6215,57.6414,57.522,57.6016,47657.0
2023-10-20 11:30:00,57.89,57.9,57.78,57.87,58927.0,57.5916,57.6016,57.4822,57.5717,58927.0
2023-10-20 11:35:00,57.87,58.02,57.83,57.99,66739.0,57.5717,57.7209,57.5319,57.6911,66739.0
2023-10-20 11:40:00,57.97,58.09,57.93,57.96,54743.0,57.6712,57.7906,57.6314,57.6613,54743.0
2023-10-20 11:45:00,57.96,58.17,57.96,58.17,70007.0,57.6613,57.8702,57.6613,57.8702,70007.0
2023-10-20 11:50:00,58.17,58.22,58.11,58.17,63517.0,57.8702,57.9199,57.8105,57.8702,63517.0
2023-10-20 11:55:00,58.18,58.4,58.18,58.28,102773.0,57.8801,58.099,57.8801,57.9796,102773.0
2023-10-20 12:00:00,58.3,58.32,58.12,58.16,45662.0,57.9995,58.0194,57.8204,57.8602,45662.0
2023-10-20 12:05:00,58.18,58.21,58.08,58.1,51016.0,57.8801,57.91,57.7806,57.8005,51016.0
2023-10-20 12:10:00,58.1,58.14,57.98,58.04,28974.0,57.8005,57.8403,57.6812,57.7408,28974.0
2023-10-20 12:15:00,58.04,58.2,58.01,58.19,26932.0,57.7408,57.9,57.711,57.8901,26932.0
2023-10-20 12:20:00,58.2,58.35,58.18,58.29,114316.0,57.9,58.0492,57.8801,57.9896,114316.0
2023-10-20 12:25:00,58.28,58.28,58.13,58.14,31438.0,57.9796,57.9796,57.8304,57.8403,31438.0
2023-10-20 12:30:00,58.15,58.35,58.15,58.33,22358.0,57.8503,58.0492,57.8503,58.0294,22358.0
2023-10-20 12:35:00,58.35,58.45,58.3,58.34,35711.0,58.0492,58.1487,57.9995,58.0393,35711.0
2023-10-20 12:40:00,58.34,58.34,58.23,58.28,18949.0,58.0393,58.0393,57.9299,57.9796,18949.0
2023-10-20 12:45:00,58.26,58.51,58.25,58.5,61461.0,57.9597,58.2084,57.9498,58.1985,61461.0
2023-10-20 12:50:00,58.5,58.55,58.4,58.48,43116.0,58.1985,58.2482,58.099,58.1786,43116.0
2023-10-20 12:55:00,58.48,58.71,58.48,58.67,76889.0,58.1786,58.4074,58.1786,58.3676,76889.0
2023-10-20 13:00:00,58.69,58.72,58.56,58.57,42559.0,58.3875,58.4173,58.2582,58.2681,42559.0
2023-10-20 13:05:00,58.59,58.6,58.37,58.39,53166.0,58.288,58.298,58.0691,58.089,53166.0
2023-10-20 13:10:00,58.4,58.48,58.39,58.45,30769.0,58.099,58.1786,58.089,58.1487,30769.0
2023-10-20 13:15:00,58.46,58.92,58.39,58.87,180327.0,58.1587,58.6163,58.089,58.5666,180327.0
2023-10-20 13:20:00,58.86,58.89,58.7,58.77,49363.0,58.5566,58.5865,58.3974,58.4671,49363.0
2023-10-20 13:25:00,58.74,58.79,58.63,58.7,50485.0,58.4372,58.487,58.3278,58.3974,50485.0
2023-10-20 13:30:00,58.72,58.76,58.59,58.71,42431.0,58.4173,58.4571,58.288,58.4074,42431.0
2023-10-20 13:35:00,58.7,58.78,58.61,58.64,30746.0,58.3974,58.477,58.3079,58.3378,30746.0
2023-10-20 13:40:00,58.62,58.86,58.62,58.74,72925.0,58.3179,58.5566,58.3179,58.4372,72925.0
2023-10-20 13:45:00,58.75,58.76,58.52,58.54,42432.0,58.4472,58.4571,58.2184,58.2383,42432.0
2023-10-20 13:50:00,58.54,58.67,58.46,58.56,62109.0,58.2383,58.3676,58.1587,58.2582,62109.0
2023-10-20 13:55:00,58.55,58.7,58.54,58.7,20013.0,58.2482,58.3974,58.2383,58.3974,20013.0
2023-10-20 14:00:00,58.71,58.74,58.58,58.61,31345.0,58.4074,58.4372,58.2781,58.3079,31345.0
2023-10-20 14:05:00,58.61,58.67,58.53,58.64,31400.0,58.3079,58.3676,58.2283,58.3378,31400.0
2023-10-20 14:10:00,58.63,58.64,58.35,58.37,52799.0,58.3278,58.3378,58.0492,58.0691,52799.0
2023-10-20 14:15:00,58.36,58.41,58.14,58.22,74530.0,58.0592,58.1089,57.8403,57.9199,74530.0
2023-10-20 14:20:00,58.22,58.28,58.19,58.24,34017.0,57.9199,57.9796,57.8901,57.9398,34017.0
2023-10-20 14:25:00,58.25,58.25,58.12,58.16,17115.0,57.9498,57.9498,57.8204,57.8602,17115.0
2023-10-20 14:30:00,58.13,58.24,58.07,58.21,45457.0,57.8304,57.9398,57.7707,57.91,45457.0
2023-10-20 14:35:00,58.21,58.33,58.05,58.09,78210.0,57.91,58.0294,57.7508,57.7906,78210.0
2023-10-20 14:40:00,58.09,58.16,58.02,58.16,18457.0,57.7906,57.8602,57.7209,57.8602,18457.0
2023-10-20 14:45:00,58.12,58.2,58.07,58.15,24607.0,57.8204,57.9,57.7707,57.8503,24607.0
2023-10-20 14:50:00,58.12,58.24,58.1,58.21,26657.0,57.8204,57.9398,57.8005,57.91,26657.0
2023-10-20 14:55:00,58.26,58.35,58.14,58.16,26988.0,57.9597,58.0492,57.8403,57.8602,26988.0
2023-10-20 15:00:00,58.17,58.33,58.14,58.2,28509.0,57.8702,58.0294,57.8403,57.9,28509.0
2023-10-20 15:05:00,58.22,58.27,58.05,58.06,31588.0,57.9199,57.9697,57.7508,57.7607,31588.0
2023-10-20 15:10:00,58.05,58.14,57.99,58.13,41929.0,57.7508,57.8403,57.6911,57.8304,41929.0
2023-10-20 15:15:00,58.11,58.31,58.07,58.3,27488.0,57.8105,58.0095,57.7707,57.9995,27488.0
2023-10-20 15:20:00,58.27,58.27,58.0,58.04,34914.0,57.9697,57.9697,57.7011,57.7408,34914.0
2023-10-20 15:25:00,58.03,58.08,57.93,58.07,35274.0,57.7309,57.7806,57.6314,57.7707,35274.0
2023-10-20 15:30:00,58.08,58.16,58.08,58.11,40904.0,57.7806,57.8602,57.7806,57.8105,40904.0
2023-10-20 15:35:00,58.09,58.13,57.99,58.06,19986.0,57.7906,57.8304,57.6911,57.7607,19986.0
2023-10-20 15:40:00,58.07,58.07,57.86,57.89,71806.0,57.7707,57.7707,57.5618,57.5916,71806.0
2023-10-20 15:45:00,57.89,57.98,57.82,57.94,91073.0,57.5916,57.6812,57.522,57.6414,91073.0
2023-10-20 15:50:00,57.93,57.95,57.71,57.73,123731.0,57.6314,57.6513,57.4125,57.4324,123731.0
2023-10-20 15:55:00,57.73,57.87,57.73,57.78,241516.0,57.4324,57.5717,57.4324,57.4822,241516.0
2023-10-23 09:30:00,57.3,57.53,57.1,57.16,248624.0,57.0047,57.2335,56.8057,56.8654,248624.0
2023-10-23 09:35:00,57.15,57.16,56.84,56.89,1124665.0,56.8554,56.8654,56.547,56.5968,1124665.0
2023-10-23 09:40:00,56.89,56.9,56.63,56.71,895107.0,56.5968,56.6067,56.3381,56.4177,895107.0
2023-10-23 09:45:00,56.69,57.34,56.67,57.31,159421.0,56.3978,57.0445,56.3779,57.0146,159421.0
2023-10-23 09:50:00,57.3,57.5,57.17,57.41,160707.0,57.0047,57.2036,56.8753,57.1141,160707.0
2023-10-23 09:55:00,57.42,57.62,57.38,57.59,87328.0,57.124,57.323,57.0842,57.2932,87328.0
2023-10-23 10:00:00,57.59,57.61,57.38,57.58,123112.0,57.2932,57.3131,57.0842,57.2832,123112.0
2023-10-23 10:05:00,57.58,57.69,57.52,57.53,75438.0,57.2832,57.3926,57.2235,57.2335,75438.0
2023-10-23 10:10:00,57.54,57.77,57.53,57.76,81636.0,57.2434,57.4722,57.2335,57.4623,81636.0
2023-10-23 10:15:00,57.75,57.86,57.58,57.85,63945.0,57.4523,57.5618,57.2832,57.5518,63945.0
2023-10-23 10:20:00,57.85,57.97,57.72,57.94,119717.0,57.5518,57.6712,57.4225,57.6414,119717.0
2023-10-23 10:25:00,57.93,57.98,57.8,57.83,65371.0,57.6314,57.6812,57.5021,57.5319,65371.0
2023-10-23 10:30:00,57.83,57.89,57.59,57.69,63181.0,57.5319,57.5916,57.2932,57.3926,63181.0
2023-10-23 10:35:00,57.67,57.9,57.57,57.88,82814.0,57.3728,57.6016,57.2733,57.5817,82814.0
2023-10-23 10:40:00,57.89,58.04,57.8,58.0,87084.0,57.5916,57.7408,57.5021,57.7011,87084.0
2023-10-23 10:45:00,58.01,58.01,57.83,57.9,35592.0,57.711,57.711,57.5319,57.6016,35592.0
2023-10-23 10:50:00,57.91,58.0,57.86,57.86,42922.0,57.6115,57.7011,57.5618,57.5618,42922.0
2023-10-23 10:55:00,57.87,58.1,57.84,58.1,46756.0,57.5717,57.8005,57.5419,57.8005,46756.0
2023-10-23 11:00:00,58.11,58.14,58.01,58.06,60463.0,57.8105,57.8403,57.711,57.7607,60463.0
2023-10-23 11:05:00,58.07,58.2,58.01,58.08,53931.0,57.7707,57.9,57.711,57.7806,53931.0
2023-10-23 11:10:00,58.09,58.29,58.07,58.28,71307.0,57.7906,57.9896,57.7707,57.9796,71307.0
2023-10-23 11:15:00,58.28,58.36,58.25,58.34,59945.0,57.9796,58.0592,57.9498,58.0393,59945.0
2023-10-23 11:20:00,58.35,58.46,58.34,58.38,77245.0,58.0492,58.1587,58.0393,58.0791,77245.0
2023-10-23 11:25:00,58.37,58.45,58.34,58.41,48442.0,58.0691,58.1487,58.0393,58.1089,48442.0
2023-10-23 11:30:00,58.42,58.47,58.35,58.45,53697.0,58.1189,58.1686,58.0492,58.1487,53697.0
2023-10-23 11:35:00,58.46,58.61,58.4,58.59,408429.0,58.1587,58.3079,58.099,58.288,408429.0
2023-10-23 11:40:00,58.59,58.6,58.39,58.41,97586.0,58.288,58.298,58.089,58.1089,97586.0
2023-10-23 11:45:00,58.41,58.46,58.3,58.38,312929.0,58.1089,58.1587,57.9995,58.0791,312929.0
2023-10-23 11:50:00,58.4,58.47,58.35,58.41,23858.0,58.099,58.1686,58.0492,58.1089,23858.0
2023-10-23 11:55:00,58.4,58.55,58.36,58.54,28840.0,58.099,58.2482,58.0592,58.2383,28840.0
2023-10-23 12:00:00,58.55,58.57,58.45,58.48,43219.0,58.2482,58.2681,58.1487,58.1786,43219.0
2023-10-23 12:05:00,58.47,58.67,58.47,58.65,47591.0,58.1686,58.3676,58.1686,58.3477,47591.0
2023-10-23 12:10:00,58.65,58.72,58.58,58.62,24970.0,58.3477,58.4173,58.2781,58.3179,24970.0
2023-10-23 12:15:00,58.61,58.75,58.55,58.55,25986.0,58.3079,58.4472,58.2482,58.2482,25986.0
2023-10-23 12:20:00,58.54,58.68,58.46,58.68,41180.0,58.2383,58.3775,58.1587,58.3775,41180.0
2023-10-23 12:25:00,58.7,58.77,58.66,58.77,15327.0,58.3974,58.4671,58.3576,58.4671,15327.0
2023-10-23 12:30:00,58.74,58.76,58.62,58.63,20419.0,58.4372,58.4571,58.3179,58.3278,20419.0
2023-10-23 12:35:00,58.67,58.85,58.65,58.81,27744.0,58.3676,58.5467,58.3477,58.5069,27744.0
2023-10-23 12:40:00,58.8,58.82,58.71,58.71,21936.0,58.4969,58.5168,58.4074,58.4074,21936.0
2023-10-23 12:45:00,58.71,58.79,58.71,58.73,17488.0,58.4074,58.487,58.4074,58.4273,17488.0
2023-10-23 12:50:00,58.77,58.86,58.77,58.85,11485.0,58.4671,58.5566,58.4671,58.5467,11485.0
2023-10-23 12:55:00,58.84,59.27,58.84,59.27,97782.0,58.5367,58.9645,58.5367,58.9645,97782.0
2023-10-23 13:00:00,59.27,59.29,59.02,59.06,43447.0,58.9645,58.9844,58.7158,58.7556,43447.0
2023-10-23 13:05:00,59.06,59.12,59.05,59.06,37323.0,58.7556,58.8153,58.7456,58.7556,37323.0
2023-10-23 13:10:00,59.06,59.07,58.88,58.97,47104.0,58.7556,58.7655,58.5765,58.6661,47104.0
2023-10-23 13:15:00,58.98,58.98,58.75,58.77,34485.0,58.676,58.676,58.4472,58.4671,34485.0
2023-10-23 13:20:00,58.73,58.92,58.73,58.82,49036.0,58.4273,58.6163,58.4273,58.5168,49036.0
2023-10-23 13:25:00,58.82,58.86,58.74,58.81,24671.0,58.5168,58.5566,58.4372,58.5069,24671.0
2023-10-23 13:30:00,58.79,58.9,58.72,58.87,21208.0,58.487,58.5964,58.4173,58.5666,21208.0
2023-10-23 13:35:00,58.87,58.96,58.86,58.93,17451.0,58.5666,58.6561,58.5566,58.6263,17451.0
2023-10-23 13:40:00,58.92,59.0,58.89,58.97,21123.0,58.6163,58.6959,58.5865,58.6661,21123.0
2023-10-23 13:45:00,58.97,59.14,58.91,59.08,35575.0,58.6661,58.8352,58.6064,58.7755,35575.0
2023-10-23 13:50:00,59.08,59.11,58.98,58.98,20414.0,58.7755,58.8053,58.676,58.676,20414.0
2023-10-23 13:55:00,58.99,58.99,58.78,58.84,191199.0,58.6859,58.6859,58.477,58.5367,191199.0
2023-10-23 14:00:00,58.83,58.89,58.74,58.89,211728.0,58.5268,58.5865,58.4372,58.5865,211728.0
2023-10-23 14:05:00,58.9,59.01,58.9,58.98,61152.0,58.5964,58.7058,58.5964,58.676,61152.0
2023-10-23 14:10:00,58.98,58.98,58.81,58.85,141006.0,58.676,58.676,58.5069,58.5467,141006.0
2023-10-23 14:15:00,58.86,58.88,58.67,58.71,203613.0,58.5566,58.5765,58.3676,58.4074,203613.0
2023-10-23 14:20:00,58.71,58.79,58.61,58.72,471354.0,58.4074,58.487,58.3079,58.4173,471354.0
2023-10-23 14:25:00,58.72,58.8,58.69,58.71,547559.0,58.4173,58.4969,58.3875,58.4074,547559.0
2023-10-23 14:30:00,58.72,58.76,58.59,58.6,340638.0,58.4173,58.4571,58.288,58.298,340638.0
2023-10-23 14:35:00,58.6,58.76,58.57,58.76,159597.0,58.298,58.4571,58.2681,58.4571,159597.0
2023-10-23 14:40:00,58.76,58.85,58.59,58.64,508173.0,58.4571,58.5467,58.288,58.3378,508173.0
2023-10-23 14:45:00,58.65,58.82,58.59,58.74,149872.0,58.3477,58.5168,58.288,58.4372,149872.0
2023-10-23 14:50:00,58.73,58.75,58.61,58.72,520116.0,58.4273,58.4472,58.3079,58.4173,520116.0
2023-10-23 14:55:00,58.73,58.76,58.56,58.68,673519.0,58.4273,58.4571,58.2582,58.3775,673519.0
2023-10-23 15:00:00,58.69,58.84,58.69,58.83,64227.0,58.3875,58.5367,58.3875,58.5268,64227.0
2023-10-23 15:05:00,58.83,58.87,58.66,58.74,56549.0,58.5268,58.5666,58.3576,58.4372,56549.0
2023-10-23 15:10:00,58.73,58.73,58.42,58.6,145875.0,58.4273,58.4273,58.1189,58.298,145875.0
2023-10-23 15:15:00,58.6,58.65,58.57,58.63,22259.0,58.298,58.3477,58.2681,58.3278,22259.0
2023-10-23 15:20:00,58.59,58.62,58.33,58.39,75204.0,58.288,58.3179,58.0294,58.089,75204.0
2023-10-23 15:25:00,58.38,58.5,58.33,58.36,49787.0,58.0791,58.1985,58.0294,58.0592,49787.0
2023-10-23 15:30:00,58.34,58.35,58.24,58.33,67953.0,58.0393,58.0492,57.9398,58.0294,67953.0
2023-10-23 15:35:00,58.31,58.34,58.17,58.21,50243.0,58.0095,58.0393,57.8702,57.91,50243.0
2023-10-23 15:40:00,58.21,58.33,58.19,58.27,117337.0,57.91,58.0294,57.8901,57.9697,117337.0
2023-10-23 15:45:00,58.24,58.36,58.22,58.35,119059.0,57.9398,58.0592,57.9199,58.0492,119059.0
2023-10-23 15:50:00,58.36,58.36,58.11,58.11,144756.0,58.0592,58.0592,57.8105,57.8105,144756.0
2023-10-23 15:55:00,58.12,58.21,58.06,58.11,149909.0,57.8204,57.91,57.7607,57.8105,149909.0
2023-10-24 09:30:00,58.71,58.99,58.58,58.98,209129.0,58.4074,58.6859,58.2781,58.676,209129.0
2023-10-24 09:35:00,58.98,59.02,58.76,58.97,187991.0,58.676,58.7158,58.4571,58.6661,187991.0
2023-10-24 09:40:00,58.98,59.16,58.93,59.06,97425.0,58.676,58.8551,58.6263,58.7556,97425.0
2023-10-24 09:45:00,58.99,58.99,58.63,58.67,139323.0,58.6859,58.6859,58.3278,58.3676,139323.0
2023-10-24 09:50:00,58.65,58.88,58.55,58.8,103504.0,58.3477,58.5765,58.2482,58.4969,103504.0
2023-10-24 09:55:00,58.81,59.08,58.69,59.07,99797.0,58.5069,58.7755,58.3875,58.7655,99797.0
2023-10-24 10:00:00,59.08,59.12,58.72,58.8,138470.0,58.7755,58.8153,58.4173,58.4969,138470.0
2023-10-24 10:05:00,58.82,59.15,58.82,59.12,64988.0,58.5168,58.8451,58.5168,58.8153,64988.0
2023-10-24 10:10:00,59.16,59.19,58.9,58.98,92347.0,58.8551,58.8849,58.5964,58.676,92347.0
2023-10-24 10:15:00,58.99,59.02,58.76,58.77,50602.0,58.6859,58.7158,58.4571,58.4671,50602.0
2023-10-24 10:20:00,58.79,59.16,58.74,59.12,84292.0,58.487,58.8551,58.4372,58.8153,84292.0
2023-10-24 10:25:00,59.14,59.25,59.0,59.25,57433.0,58.8352,58.9446,58.6959,58.9446,57433.0
2023-10-24 10:30:00,59.25,59.29,59.12,59.21,37314.0,58.9446,58.9844,58.8153,58.9048,37314.0
2023-10-24 10:35:00,59.23,59.43,59.14,59.39,60355.0,58.9247,59.1237,58.8352,59.0839,60355.0
2023-10-24 10:40:00,59.39,59.39,59.21,59.32,32572.0,59.0839,59.0839,58.9048,59.0142,32572.0
2023-10-24 10:45:00,59.31,59.48,59.25,59.44,51374.0,59.0043,59.1734,58.9446,59.1336,51374.0
2023-10-24 10:50:00,59.43,59.46,59.17,59.17,53936.0,59.1237,59.1535,58.865,58.865,53936.0
2023-10-24 10:55:00,59.19,59.26,59.13,59.24,27632.0,58.8849,58.9546,58.8252,58.9347,27632.0
2023-10-24 11:00:00,59.24,59.34,59.07,59.34,62870.0,58.9347,59.0341,58.7655,59.0341,62870.0
2023-10-24 11:05:00,59.34,59.34,59.19,59.19,14308.0,59.0341,59.0341,58.8849,58.8849,14308.0
2023-10-24 11:10:00,59.19,59.27,59.1,59.21,34147.0,58.8849,58.9645,58.7954,58.9048,34147.0
2023-10-24 11:15:00,59.2,59.21,59.1,59.1,17891.0,58.8949,58.9048,58.7954,58.7954,17891.0
2023-10-24 11:20:00,59.11,59.12,58.84,58.96,53698.0,58.8053,58.8153,58.5367,58.6561,53698.0
2023-10-24 11:25:00,58.95,59.0,58.87,58.88,29161.0,58.6462,58.6959,58.5666,58.5765,29161.0
2023-10-24 11:30:00,58.88,58.95,58.8,58.89,27633.0,58.5765,58.6462,58.4969,58.5865,27633.0
2023-10-24 11:35:00,58.88,58.89,58.71,58.74,61990.0,58.5765,58.5865,58.4074,58.4372,61990.0
2023-10-24 11:40:00,58.77,58.85,58.71,58.8,19086.0,58.4671,58.5467,58.4074,58.4969,19086.0
2023-10-24 11:45:00,58.8,58.94,58.8,58.92,11079.0,58.4969,58.6362,58.4969,58.6163,11079.0
2023-10-24 11:50:00,58.9,58.99,58.84,58.98,36621.0,58.5964,58.6859,58.5367,58.676,36621.0
2023-10-24 11:55:00,58.98,59.05,58.88,59.05,72010.0,58.676,58.7456,58.5765,58.7456,72010.0
2023-10-24 12:00:00,59.04,59.14,58.9,58.93,80776.0,58.7357,58.8352,58.5964,58.6263,80776.0
2023-10-24 12:05:00,58.93,58.94,58.85,58.9,26188.0,58.6263,58.6362,58.5467,58.5964,26188.0
2023-10-24 12:10:00,58.89,58.93,58.84,58.87,23395.0,58.5865,58.6263,58.5367,58.5666,23395.0
2023-10-24 12:15:00,58.85,58.85,58.67,58.68,36488.0,58.5467,58.5467,58.3676,58.3775,36488.0
2023-10-24 12:20:00,58.68,58.69,58.54,58.55,55805.0,58.3775,58.3875,58.2383,58.2482,55805.0
2023-10-24 12:25:00,58.52,58.57,58.38,58.44,106415.0,58.2184,58.2681,58.0791,58.1388,106415.0
2023-10-24 12:30:00,58.41,58.48,58.35,58.4,55053.0,58.1089,58.1786,58.0492,58.099,55053.0
2023-10-24 12:35:00,58.38,58.41,58.3,58.36,66428.0,58.0791,58.1089,57.9995,58.0592,66428.0
2023-10-24 12:40:00,58.35,58.37,58.22,58.24,43601.0,58.0492,58.0691,57.9199,57.9398,43601.0
2023-10-24 12:45:00,58.24,58.28,58.16,58.23,35821.0,57.9398,57.9796,57.8602,57.9299,35821.0
2023-10-24 12:50:00,58.24,58.26,58.15,58.18,29476.0,57.9398,57.9597,57.8503,57.8801,29476.0
2023-10-24 12:55:00,58.17,58.28,58.15,58.28,17696.0,57.8702,57.9796,57.8503,57.9796,17696.0
2023-10-24 13:00:00,58.26,58.34,58.24,58.31,42494.0,57.9597,58.0393,57.9398,58.0095,42494.0
2023-10-24 13:05:00,58.31,58.46,58.31,58.44,25408.0,58.0095,58.1587,58.0095,58.1388,25408.0
2023-10-24 13:10:00,58.41,58.43,58.27,58.36,33059.0,58.1089,58.1288,57.9697,58.0592,33059.0
2023-10-24 13:15:00,58.35,58.48,58.32,58.47,21977.0,58.0492,58.1786,58.0194,58.1686,21977.0
2023-10-24 13:20:00,58.48,58.59,58.48,58.56,32882.0,58.1786,58.288,58.1786,58.2582,32882.0
2023-10-24 13:25:00,58.55,58.67,58.53,58.67,31521.0,58.2482,58.3676,58.2283,58.3676,31521.0
2023-10-24 13:30:00,58.67,58.8,58.64,58.65,54811.0,58.3676,58.4969,58.3378,58.3477,54811.0
2023-10-24 13:35:00,58.65,58.7,58.62,58.7,15582.0,58.3477,58.3974,58.3179,58.3974,15582.0
2023-10-24 13:40:00,58.7,58.73,58.65,58.71,17378.0,58.3974,58.4273,58.3477,58.4074,17378.0
2023-10-24 13:45:00,58.69,58.74,58.63,58.65,19067.0,58.3875,58.4372,58.3278,58.3477,19067.0
2023-10-24 13:50:00,58.69,58.76,58.65,58.69,10934.0,58.3875,58.4571,58.3477,58.3875,10934.0
2023-10-24 13:55:00,58.69,58.69,58.55,58.67,7529.0,58.3875,58.3875,58.2482,58.3676,7529.0
2023-10-24 14:00:00,58.66,58.72,58.62,58.64,16211.0,58.3576,58.4173,58.3179,58.3378,16211.0
2023-10-24 14:05:00,58.66,58.78,58.65,58.73,10045.0,58.3576,58.477,58.3477,58.4273,10045.0
2023-10-24 14:10:00,58.71,58.74,58.63,58.72,8872.0,58.4074,58.4372,58.3278,58.4173,8872.0
2023-10-24 14:15:00,58.72,58.74,58.63,58.68,10672.0,58.4173,58.4372,58.3278,58.3775,10672.0
2023-10-24 14:20:00,58.69,58.83,58.66,58.81,11518.0,58.3875,58.5268,58.3576,58.5069,11518.0
2023-10-24 14:25:00,58.83,58.93,58.82,58.93,26799.0,58.5268,58.6263,58.5168,58.6263,26799.0
2023-10-24 14:30:00,58.94,59.13,58.92,59.03,47556.0,58.6362,58.8252,58.6163,58.7257,47556.0
2023-10-24 14:35:00,59.03,59.09,58.98,59.01,28097.0,58.7257,58.7854,58.676,58.7058,28097.0
2023-10-24 14:40:00,59.02,59.1,58.97,59.1,15070.0,58.7158,58.7954,58.6661,58.7954,15070.0
2023-10-24 14:45:00,59.1,59.13,59.06,59.13,14485.0,58.7954,58.8252,58.7556,58.8252,14485.0
2023-10-24 14:50:00,59.13,59.16,59.03,59.14,19781.0,58.8252,58.8551,58.7257,58.8352,19781.0
2023-10-24 14:55:00,59.11,59.14,59.06,59.09,14477.0,58.8053,58.8352,58.7556,58.7854,14477.0
2023-10-24 15:00:00,59.09,59.18,59.09,59.13,21089.0,58.7854,58.875,58.7854,58.8252,21089.0
2023-10-24 15:05:00,59.13,59.13,59.0,59.05,19005.0,58.8252,58.8252,58.6959,58.7456,19005.0
2023-10-24 15:10:00,59.06,59.2,59.06,59.15,13357.0,58.7556,58.8949,58.7556,58.8451,13357.0
2023-10-24 15:15:00,59.18,59.32,59.18,59.23,27754.0,58.875,59.0142,58.875,58.9247,27754.0
2023-10-24 15:20:00,59.23,59.3,59.19,59.26,20311.0,58.9247,58.9944,58.8849,58.9546,20311.0
2023-10-24 15:25:00,59.26,59.31,59.23,59.28,12295.0,58.9546,59.0043,58.9247,58.9745,12295.0
2023-10-24 15:30:00,59.29,59.35,59.26,59.27,23578.0,58.9844,59.0441,58.9546,58.9645,23578.0
2023-10-24 15:35:00,59.23,59.3,59.23,59.25,21960.0,58.9247,58.9944,58.9247,58.9446,21960.0
2023-10-24 15:40:00,59.25,59.34,59.25,59.34,26058.0,58.9446,59.0341,58.9446,59.0341,26058.0
2023-10-24 15:45:00,59.34,59.35,59.29,59.29,24765.0,59.0341,59.0441,58.9844,58.9844,24765.0
2023-10-24 15:50:00,59.29,59.33,59.15,59.17,144231.0,58.9844,59.0242,58.8451,58.865,144231.0
2023-10-24 15:55:00,59.18,59.32,59.18,59.25,106559.0,58.875,59.0142,58.875,58.9446,106559.0
2023-10-25 09:30:00,58.38,58.47,57.84,57.87,251225.0,58.0791,58.1686,57.5419,57.5717,251225.0
2023-10-25 09:35:00,57.86,57.86,57.63,57.75,187439.0,57.5618,57.5618,57.333,57.4523,187439.0
2023-10-25 09:40:00,57.76,57.82,57.51,57.54,158387.0,57.4623,57.522,57.2136,57.2434,158387.0
2023-10-25 09:45:00,57.53,57.53,57.38,57.4,98513.0,57.2335,57.2335,57.0842,57.1041,98513.0
2023-10-25 09:50:00,57.4,57.49,57.34,57.48,52915.0,57.1041,57.1937,57.0445,57.1837,52915.0
2023-10-25 09:55:00,57.48,57.7,57.47,57.68,76565.0,57.1837,57.4026,57.1738,57.3827,76565.0
2023-10-25 10:00:00,57.68,57.69,57.37,57.52,108468.0,57.3827,57.3926,57.0743,57.2235,108468.0
2023-10-25 10:05:00,57.52,57.62,57.37,57.6,62739.0,57.2235,57.323,57.0743,57.3031,62739.0
2023-10-25 10:10:00,57.59,57.59,57.35,57.44,57906.0,57.2932,57.2932,57.0544,57.1439,57906.0
2023-10-25 10:15:00,57.4,57.55,57.4,57.47,54472.0,57.1041,57.2534,57.1041,57.1738,54472.0
2023-10-25 10:20:00,57.47,57.59,57.44,57.52,34906.0,57.1738,57.2932,57.1439,57.2235,34906.0
2023-10-25 10:25:00,57.52,57.55,57.28,57.39,64320.0,57.2235,57.2534,56.9848,57.0942,64320.0
2023-10-25 10:30:00,57.39,57.67,57.37,57.6,59201.0,57.0942,57.3728,57.0743,57.3031,59201.0
2023-10-25 10:35:00,57.6,57.86,57.52,57.76,82817.0,57.3031,57.5618,57.2235,57.4623,82817.0
2023-10-25 10:40:00,57.74,57.79,57.59,57.61,49114.0,57.4424,57.4921,57.2932,57.3131,49114.0
2023-10-25 10:45:00,57.63,57.91,57.62,57.79,103238.0,57.333,57.6115,57.323,57.4921,103238.0
2023-10-25 10:50:00,57.81,57.83,57.49,57.51,56292.0,57.512,57.5319,57.1937,57.2136,56292.0
2023-10-25 10:55:00,57.51,57.56,57.45,57.48,37896.0,57.2136,57.2633,57.1539,57.1837,37896.0
2023-10-25 11:00:00,57.47,57.93,57.47,57.81,111409.0,57.1738,57.6314,57.1738,57.512,111409.0
2023-10-25 11:05:00,57.8,57.95,57.72,57.75,92598.0,57.5021,57.6513,57.4225,57.4523,92598.0
2023-10-25 11:10:00,57.76,57.84,57.71,57.82,39154.0,57.4623,57.5419,57.4125,57.522,39154.0
2023-10-25 11:15:00,57.83,57.85,57.63,57.75,18063.0,57.5319,57.5518,57.333,57.4523,18063.0
2023-10-25 11:20:00,57.76,57.78,57.43,57.47,40303.0,57.4623,57.4822,57.134,57.1738,40303.0
2023-10-25 11:25:00,57.46,57.65,57.37,57.62,61433.0,57.1638,57.3529,57.0743,57.323,61433.0
2023-10-25 11:30:00,57.59,57.66,57.45,57.5,51959.0,57.2932,57.3628,57.1539,57.2036,51959.0
2023-10-25 11:35:00,57.52,57.53,57.42,57.49,16493.0,57.2235,57.2335,57.124,57.1937,16493.0
2023-10-25 11:40:00,57.48,57.55,57.24,57.37,65434.0,57.1837,57.2534,56.945,57.0743,65434.0
2023-10-25 11:45:00,57.37,57.48,57.27,57.3,24020.0,57.0743,57.1837,56.9748,57.0047,24020.0
2023-10-25 11:50:00,57.29,57.3,57.11,57.22,51743.0,56.9947,57.0047,56.8156,56.9251,51743.0
2023-10-25 11:55:00,57.22,57.24,57.11,57.12,34953.0,56.9251,56.945,56.8156,56.8256,34953.0
2023-10-25 12:00:00,57.1,57.17,57.07,57.12,56552.0,56.8057,56.8753,56.7758,56.8256,56552.0
2023-10-25 12:05:00,57.1,57.16,57.02,57.07,20954.0,56.8057,56.8654,56.7261,56.7758,20954.0
2023-10-25 12:10:00,57.08,57.14,57.0,57.14,35851.0,56.7858,56.8455,56.7062,56.8455,35851.0
2023-10-25 12:15:00,57.11,57.18,57.04,57.06,21793.0,56.8156,56.8853,56.746,56.7659,21793.0
2023-10-25 12:20:00,57.04,57.21,57.03,57.17,58785.0,56.746,56.9151,56.7361,56.8753,58785.0
2023-10-25 12:25:00,57.17,57.24,57.12,57.13,28558.0,56.8753,56.945,56.8256,56.8355,28558.0
2023-10-25 12:30:00,57.12,57.25,57.11,57.18,35670.0,56.8256,56.9549,56.8156,56.8853,35670.0
2023-10-25 12:35:00,57.13,57.14,57.05,57.06,13942.0,56.8355,56.8455,56.7559,56.7659,13942.0
2023-10-25 12:40:00,57.05,57.05,56.81,56.92,66011.0,56.7559,56.7559,56.5172,56.6266,66011.0
2023-10-25 12:45:00,56.92,56.96,56.84,56.86,34353.0,56.6266,56.6664,56.547,56.5669,34353.0
2023-10-25 12:50:00,56.86,56.92,56.83,56.9,78509.0,56.5669,56.6266,56.5371,56.6067,78509.0
2023-10-25 12:55:00,56.9,56.96,56.88,56.93,28686.0,56.6067,56.6664,56.5868,56.6366,28686.0
2023-10-25 13:00:00,56.9,56.99,56.64,56.67,94420.0,56.6067,56.6963,56.3481,56.3779,94420.0
2023-10-25 13:05:00,56.68,56.78,56.64,56.78,54833.0,56.3879,56.4873,56.3481,56.4873,54833.0
2023-10-25 13:10:00,56.76,56.82,56.69,56.82,33258.0,56.4674,56.5271,56.3978,56.5271,33258.0
2023-10-25 13:15:00,56.81,56.88,56.69,56.78,135490.0,56.5172,56.5868,56.3978,56.4873,135490.0
2023-10-25 13:20:00,56.74,56.78,56.63,56.74,29344.0,56.4475,56.4873,56.3381,56.4475,29344.0
2023-10-25 13:25:00,56.74,56.74,56.48,56.55,82324.0,56.4475,56.4475,56.1889,56.2585,82324.0
2023-10-25 13:30:00,56.55,56.55,56.36,56.46,57391.0,56.2585,56.2585,56.0695,56.169,57391.0
2023-10-25 13:35:00,56.43,56.46,56.31,56.32,50067.0,56.1391,56.169,56.0198,56.0297,50067.0
2023-10-25 13:40:00,56.31,56.35,56.18,56.21,109620.0,56.0198,56.0596,55.8904,55.9203,109620.0
2023-10-25 13:45:00,56.2,56.28,56.18,56.19,80166.0,55.9103,55.9899,55.8904,55.9004,80166.0
2023-10-25 13:50:00,56.2,56.27,56.13,56.21,40705.0,55.9103,55.98,55.8407,55.9203,40705.0
2023-10-25 13:55:00,56.23,56.39,56.23,56.38,68187.0,55.9402,56.0993,55.9402,56.0894,68187.0
2023-10-25 14:00:00,56.38,56.46,56.33,56.38,41536.0,56.0894,56.169,56.0397,56.0894,41536.0
2023-10-25 14:05:00,56.36,56.44,56.34,56.39,27698.0,56.0695,56.1491,56.0496,56.0993,27698.0
2023-10-25 14:10:00,56.39,56.54,56.3,56.51,45147.0,56.0993,56.2486,56.0098,56.2187,45147.0
2023-10-25 14:15:00,56.53,56.54,56.44,56.49,29002.0,56.2386,56.2486,56.1491,56.1988,29002.0
2023-10-25 14:20:00,56.47,56.54,56.43,56.49,56199.0,56.1789,56.2486,56.1391,56.1988,56199.0
2023-10-25 14:25:00,56.47,56.53,56.38,56.39,78837.0,56.1789,56.2386,56.0894,56.0993,78837.0
2023-10-25 14:30:00,56.39,56.49,56.35,56.38,62816.0,56.0993,56.1988,56.0596,56.0894,62816.0
2023-10-25 14:35:00,56.38,56.39,56.26,56.28,82962.0,56.0894,56.0993,55.97,55.9899,82962.0
2023-10-25 14:40:00,56.27,56.32,56.2,56.22,66386.0,55.98,56.0297,55.9103,55.9302,66386.0
2023-10-25 14:45:00,56.22,56.28,56.15,56.15,39580.0,55.9302,55.9899,55.8606,55.8606,39580.0
2023-10-25 14:50:00,56.16,56.32,56.13,56.3,52593.0,55.8705,56.0297,55.8407,56.0098,52593.0
2023-10-25 14:55:00,56.31,56.43,56.3,56.32,105973.0,56.0198,56.1391,56.0098,56.0297,105973.0
2023-10-25 15:00:00,56.32,56.39,56.22,56.24,47443.0,56.0297,56.0993,55.9302,55.9501,47443.0
2023-10-25 15:05:00,56.24,56.27,56.14,56.24,749956.0,55.9501,55.98,55.8506,55.9501,749956.0
2023-10-25 15:10:00,56.23,56.29,56.12,56.14,49343.0,55.9402,55.9999,55.8307,55.8506,49343.0
2023-10-25 15:15:00,56.15,56.29,56.15,56.21,29445.0,55.8606,55.9999,55.8606,55.9203,29445.0
2023-10-25 15:20:00,56.2,56.38,56.19,56.37,34703.0,55.9103,56.0894,55.9004,56.0795,34703.0
2023-10-25 15:25:00,56.36,56.41,56.29,56.39,39675.0,56.0695,56.1192,55.9999,56.0993,39675.0
2023-10-25 15:30:00,56.41,56.54,56.37,56.45,47517.0,56.1192,56.2486,56.0795,56.159,47517.0
2023-10-25 15:35:00,56.46,56.5,56.43,56.45,29951.0,56.169,56.2088,56.1391,56.159,29951.0
2023-10-25 15:40:00,56.45,56.45,56.28,56.31,64953.0,56.159,56.159,55.9899,56.0198,64953.0
2023-10-25 15:45:00,56.31,56.43,56.28,56.39,66223.0,56.0198,56.1391,55.9899,56.0993,66223.0
2023-10-25 15:50:00,56.4,56.43,56.23,56.27,116136.0,56.1093,56.1391,55.9402,55.98,116136.0
2023-10-25 15:55:00,56.28,56.35,56.26,56.32,172672.0,55.9899,56.0596,55.97,56.0297,172672.0
2023-10-26 09:30:00,55.9,56.21,55.67,55.94,386170.0,55.6119,55.9203,55.3831,55.6517,386170.0
2023-10-26 09:35:00,55.93,56.1,55.49,55.51,200133.0,55.6417,55.8108,55.204,55.2239,200133.0
2023-10-26 09:40:00,55.51,55.95,55.5,55.84,214013.0,55.2239,55.6616,55.2139,55.5522,214013.0
2023-10-26 09:45:00,55.84,55.93,55.39,55.44,109807.0,55.5522,55.6417,55.1045,55.1542,109807.0
2023-10-26 09:50:00,55.45,55.47,55.16,55.27,132649.0,55.1642,55.1841,54.8757,54.9851,132649.0
2023-10-26 09:55:00,55.31,55.37,55.07,55.2,100201.0,55.0249,55.0846,54.7862,54.9155,100201.0
2023-10-26 10:00:00,55.18,55.26,54.97,55.04,146994.0,54.8956,54.9752,54.6867,54.7563,146994.0
2023-10-26 10:05:00,55.02,55.22,54.93,54.93,103803.0,54.7364,54.9354,54.6469,54.6469,103803.0
2023-10-26 10:10:00,54.94,55.1,54.87,54.97,110703.0,54.6568,54.816,54.5872,54.6867,110703.0
2023-10-26 10:15:00,54.96,55.06,54.84,54.84,103483.0,54.6767,54.7762,54.5573,54.5573,103483.0
2023-10-26 10:20:00,54.85,55.05,54.73,54.73,101458.0,54.5673,54.7663,54.4479,54.4479,101458.0
2023-10-26 10:25:00,54.74,55.22,54.74,55.1,138366.0,54.4579,54.9354,54.4579,54.816,138366.0
2023-10-26 10:30:00,55.08,55.16,54.89,54.94,107969.0,54.7961,54.8757,54.6071,54.6568,107969.0
2023-10-26 10:35:00,54.95,54.97,54.71,54.78,77571.0,54.6668,54.6867,54.428,54.4976,77571.0
2023-10-26 10:40:00,54.77,55.13,54.75,55.12,77748.0,54.4877,54.8458,54.4678,54.8359,77748.0
2023-10-26 10:45:00,55.12,55.44,55.1,55.44,99972.0,54.8359,55.1542,54.816,55.1542,99972.0
2023-10-26 10:50:00,55.47,55.61,55.44,55.51,94424.0,55.1841,55.3234,55.1542,55.2239,94424.0
2023-10-26 10:55:00,55.51,55.56,55.29,55.37,66128.0,55.2239,55.2736,55.005,55.0846,66128.0
2023-10-26 11:00:00,55.38,55.41,55.06,55.06,55311.0,55.0946,55.1244,54.7762,54.7762,55311.0
2023-10-26 11:05:00,55.07,55.08,54.95,55.0,37327.0,54.7862,54.7961,54.6668,54.7165,37327.0
2023-10-26 11:10:00,55.05,55.13,54.81,54.85,50191.0,54.7663,54.8458,54.5275,54.5673,50191.0
2023-10-26 11:15:00,54.8,54.89,54.74,54.84,62945.0,54.5175,54.6071,54.4579,54.5573,62945.0
2023-10-26 11:20:00,54.83,54.85,54.64,54.69,48023.0,54.5474,54.5673,54.3584,54.4081,48023.0
2023-10-26 11:25:00,54.69,54.76,54.59,54.63,86953.0,54.4081,54.4778,54.3086,54.3484,86953.0
2023-10-26 11:30:00,54.62,54.79,54.61,54.72,30098.0,54.3385,54.5076,54.3285,54.438,30098.0
2023-10-26 11:35:00,54.7,54.76,54.66,54.7,20272.0,54.4181,54.4778,54.3783,54.4181,20272.0
2023-10-26 11:40:00,54.7,54.7,54.4,54.42,133060.0,54.4181,54.4181,54.1196,54.1395,133060.0
2023-10-26 11:45:00,54.43,54.68,54.42,54.64,55283.0,54.1495,54.3982,54.1395,54.3584,55283.0
2023-10-26 11:50:00,54.64,54.72,54.62,54.68,29715.0,54.3584,54.438,54.3385,54.3982,29715.0
2023-10-26 11:55:00,54.67,54.84,54.67,54.73,44893.0,54.3882,54.5573,54.3882,54.4479,44893.0
2023-10-26 12:00:00,54.7,54.76,54.54,54.57,57099.0,54.4181,54.4778,54.2589,54.2887,57099.0
2023-10-26 12:05:00,54.56,54.58,54.29,54.3,90205.0,54.2788,54.2987,54.0102,54.0201,90205.0
2023-10-26 12:10:00,54.31,54.32,54.25,54.27,32586.0,54.0301,54.04,53.9704,53.9903,32586.0
2023-10-26 12:15:00,54.28,54.28,53.88,53.9,464857.0,54.0002,54.0002,53.6023,53.6222,464857.0
2023-10-26 12:20:00,53.89,54.07,53.88,53.99,92276.0,53.6122,53.7913,53.6023,53.7117,92276.0
2023-10-26 12:25:00,54.0,54.13,53.98,54.12,141298.0,53.7217,53.851,53.7018,53.8411,141298.0
2023-10-26 12:30:00,54.12,54.15,54.04,54.04,48439.0,53.8411,53.8709,53.7615,53.7615,48439.0
2023-10-26 12:35:00,54.04,54.08,53.87,53.88,28884.0,53.7615,53.8013,53.5923,53.6023,28884.0
2023-10-26 12:40:00,53.88,54.02,53.82,53.97,30379.0,53.6023,53.7416,53.5426,53.6918,30379.0
2023-10-26 12:45:00,53.96,53.96,53.78,53.81,41640.0,53.6819,53.6819,53.5028,53.5326,41640.0
2023-10-26 12:50:00,53.8,53.86,53.77,53.84,35666.0,53.5227,53.5824,53.4929,53.5625,35666.0
2023-10-26 12:55:00,53.85,53.94,53.8,53.8,70287.0,53.5724,53.662,53.5227,53.5227,70287.0
2023-10-26 13:00:00,53.79,54.16,53.74,54.11,131990.0,53.5128,53.8808,53.463,53.8311,131990.0
2023-10-26 13:05:00,54.1,54.23,54.09,54.14,48681.0,53.8212,53.9505,53.8112,53.8609,48681.0
2023-10-26 13:10:00,54.16,54.16,54.08,54.12,77074.0,53.8808,53.8808,53.8013,53.8411,77074.0
2023-10-26 13:15:00,54.14,54.23,54.1,54.11,34191.0,53.8609,53.9505,53.8212,53.8311,34191.0
2023-10-26 13:20:00,54.1,54.1,53.76,53.78,98405.0,53.8212,53.8212,53.4829,53.5028,98405.0
2023-10-26 13:25:00,53.79,53.93,53.77,53.87,34695.0,53.5128,53.652,53.4929,53.5923,34695.0
2023-10-26 13:30:00,53.86,54.07,53.72,54.04,126967.0,53.5824,53.7913,53.4431,53.7615,126967.0
2023-10-26 13:35:00,54.05,54.09,53.98,54.0,59690.0,53.7714,53.8112,53.7018,53.7217,59690.0
2023-10-26 13:40:00,54.0,54.24,53.99,54.21,70709.0,53.7217,53.9604,53.7117,53.9306,70709.0
2023-10-26 13:45:00,54.21,54.41,54.21,54.34,129307.0,53.9306,54.1296,53.9306,54.0599,129307.0
2023-10-26 13:50:00,54.34,54.37,54.23,54.3,35151.0,54.0599,54.0898,53.9505,54.0201,35151.0
2023-10-26 13:55:00,54.3,54.38,54.22,54.37,50558.0,54.0201,54.0997,53.9405,54.0898,50558.0
2023-10-26 14:00:00,54.38,54.45,54.29,54.3,33159.0,54.0997,54.1693,54.0102,54.0201,33159.0
2023-10-26 14:05:00,54.34,54.48,54.34,54.42,22353.0,54.0599,54.1992,54.0599,54.1395,22353.0
2023-10-26 14:10:00,54.4,54.58,54.4,54.53,33364.0,54.1196,54.2987,54.1196,54.2489,33364.0
2023-10-26 14:15:00,54.53,54.57,54.41,54.46,30475.0,54.2489,54.2887,54.1296,54.1793,30475.0
2023-10-26 14:20:00,54.46,54.5,54.39,54.41,39849.0,54.1793,54.2191,54.1097,54.1296,39849.0
2023-10-26 14:25:00,54.42,54.64,54.33,54.64,45487.0,54.1395,54.3584,54.05,54.3584,45487.0
2023-10-26 14:30:00,54.64,54.89,54.53,54.85,124645.0,54.3584,54.6071,54.2489,54.5673,124645.0
2023-10-26 14:35:00,54.83,54.84,54.69,54.71,61758.0,54.5474,54.5573,54.4081,54.428,61758.0
2023-10-26 14:40:00,54.71,54.85,54.63,54.73,37810.0,54.428,54.5673,54.3484,54.4479,37810.0
2023-10-26 14:45:00,54.73,54.91,54.71,54.84,41671.0,54.4479,54.627,54.428,54.5573,41671.0
2023-10-26 14:50:00,54.84,55.02,54.83,55.01,62871.0,54.5573,54.7364,54.5474,54.7265,62871.0
2023-10-26 14:55:00,54.99,55.1,54.97,55.1,44638.0,54.7066,54.816,54.6867,54.816,44638.0
2023-10-26 15:00:00,55.1,55.21,55.04,55.16,66492.0,54.816,54.9254,54.7563,54.8757,66492.0
2023-10-26 15:05:00,55.16,55.16,54.97,54.99,39975.0,54.8757,54.8757,54.6867,54.7066,39975.0
2023-10-26 15:10:00,55.0,55.0,54.75,54.79,53410.0,54.7165,54.7165,54.4678,54.5076,53410.0
2023-10-26 15:15:00,54.76,54.84,54.69,54.76,32414.0,54.4778,54.5573,54.4081,54.4778,32414.0
2023-10-26 15:20:00,54.76,54.83,54.67,54.76,25756.0,54.4778,54.5474,54.3882,54.4778,25756.0
2023-10-26 15:25:00,54.74,54.81,54.69,54.69,33131.0,54.4579,54.5275,54.4081,54.4081,33131.0
2023-10-26 15:30:00,54.68,54.69,54.54,54.56,55243.0,54.3982,54.4081,54.2589,54.2788,55243.0
2023-10-26 15:35:00,54.54,54.54,54.23,54.29,54597.0,54.2589,54.2589,53.9505,54.0102,54597.0
2023-10-26 15:40:00,54.26,54.26,54.12,54.12,63789.0,53.9803,53.9803,53.8411,53.8411,63789.0
2023-10-26 15:45:00,54.11,54.16,54.02,54.11,93183.0,53.8311,53.8808,53.7416,53.8311,93183.0
2023-10-26 15:50:00,54.11,54.36,54.11,54.15,165730.0,53.8311,54.0798,53.8311,53.8709,165730.0
2023-10-26 15:55:00,54.15,54.25,54.08,54.15,177541.0,53.8709,53.9704,53.8013,53.8709,177541.0
2023-10-27 09:30:00,54.99,55.32,54.99,55.13,276758.0,54.7066,55.0349,54.7066,54.8458,276758.0
2023-10-27 09:35:00,55.15,55.26,55.03,55.06,299811.0,54.8657,54.9752,54.7464,54.7762,299811.0
2023-10-27 09:40:00,55.06,55.28,54.97,55.27,103241.0,54.7762,54.9951,54.6867,54.9851,103241.0
2023-10-27 09:45:00,55.28,55.38,54.89,54.93,100759.0,54.9951,55.0946,54.6071,54.6469,100759.0
2023-10-27 09:50:00,54.95,55.12,54.9,54.91,49249.0,54.6668,54.8359,54.617,54.627,49249.0
2023-10-27 09:55:00,54.92,55.18,54.92,55.15,29629.0,54.6369,54.8956,54.6369,54.8657,29629.0
2023-10-27 10:00:00,55.1,55.27,54.91,55.27,124331.0,54.816,54.9851,54.627,54.9851,124331.0
2023-10-27 10:05:00,55.28,55.39,54.92,55.02,70198.0,54.9951,55.1045,54.6369,54.7364,70198.0
2023-10-27 10:10:00,55.04,55.48,55.04,55.34,57637.0,54.7563,55.194,54.7563,55.0548,57637.0
2023-10-27 10:15:00,55.3,55.33,55.03,55.08,50174.0,55.015,55.0448,54.7464,54.7961,50174.0
2023-10-27 10:20:00,55.1,55.36,55.09,55.17,49012.0,54.816,55.0747,54.8061,54.8856,49012.0
2023-10-27 10:25:00,55.2,55.4,55.13,55.16,35293.0,54.9155,55.1145,54.8458,54.8757,35293.0
2023-10-27 10:30:00,55.1,55.24,55.05,55.17,37871.0,54.816,54.9553,54.7663,54.8856,37871.0
2023-10-27 10:35:00,55.2,55.34,54.96,54.96,52998.0,54.9155,55.0548,54.6767,54.6767,52998.0
2023-10-27 10:40:00,54.96,54.99,54.76,54.78,84050.0,54.6767,54.7066,54.4778,54.4976,84050.0
2023-10-27 10:45:00,54.78,55.01,54.77,54.97,60959.0,54.4976,54.7265,54.4877,54.6867,60959.0
2023-10-27 10:50:00,55.03,55.2,54.98,55.12,23243.0,54.7464,54.9155,54.6966,54.8359,23243.0
2023-10-27 10:55:00,55.12,55.25,55.11,55.22,21550.0,54.8359,54.9652,54.8259,54.9354,21550.0
2023-10-27 11:00:00,55.23,55.29,55.15,55.22,46037.0,54.9453,55.005,54.8657,54.9354,46037.0
2023-10-27 11:05:00,55.22,55.43,55.19,55.41,33540.0,54.9354,55.1443,54.9055,55.1244,33540.0
2023-10-27 11:10:00,55.41,55.52,55.32,55.52,51206.0,55.1244,55.2338,55.0349,55.2338,51206.0
2023-10-27 11:15:00,55.53,55.73,55.52,55.6,59036.0,55.2438,55.4428,55.2338,55.3134,59036.0
2023-10-27 11:20:00,55.61,55.75,55.55,55.69,36574.0,55.3234,55.4626,55.2637,55.403,36574.0
2023-10-27 11:25:00,55.71,55.71,55.6,55.61,69416.0,55.4229,55.4229,55.3134,55.3234,69416.0
2023-10-27 11:30:00,55.64,55.66,55.35,55.38,36028.0,55.3532,55.3731,55.0647,55.0946,36028.0
2023-10-27 11:35:00,55.37,55.56,55.34,55.45,46863.0,55.0846,55.2736,55.0548,55.1642,46863.0
2023-10-27 11:40:00,55.46,55.52,55.34,55.36,19340.0,55.1741,55.2338,55.0548,55.0747,19340.0
2023-10-27 11:45:00,55.36,55.39,55.24,55.36,49324.0,55.0747,55.1045,54.9553,55.0747,49324.0
2023-10-27 11:50:00,55.37,55.46,55.37,55.37,20141.0,55.0846,55.1741,55.0846,55.0846,20141.0
2023-10-27 11:55:00,55.42,55.51,55.42,55.51,17218.0,55.1343,55.2239,55.1343,55.2239,17218.0
2023-10-27 12:00:00,55.49,55.57,55.36,55.44,15519.0,55.204,55.2836,55.0747,55.1542,15519.0
2023-10-27 12:05:00,55.44,55.58,55.42,55.53,26684.0,55.1542,55.2935,55.1343,55.2438,26684.0
2023-10-27 12:10:00,55.52,55.53,55.31,55.33,13294.0,55.2338,55.2438,55.0249,55.0448,13294.0
2023-10-27 12:15:00,55.31,55.47,55.28,55.46,20115.0,55.0249,55.1841,54.9951,55.1741,20115.0
2023-10-27 12:20:00,55.46,55.49,55.3,55.32,21677.0,55.1741,55.204,55.015,55.0349,21677.0
2023-10-27 12:25:00,55.3,55.35,55.06,55.21,64146.0,55.015,55.0647,54.7762,54.9254,64146.0
2023-10-27 12:30:00,55.22,55.23,55.13,55.22,10764.0,54.9354,54.9453,54.8458,54.9354,10764.0
2023-10-27 12:35:00,55.23,55.36,55.23,55.34,22456.0,54.9453,55.0747,54.9453,55.0548,22456.0
2023-10-27 12:40:00,55.35,55.35,55.16,55.18,17375.0,55.0647,55.0647,54.8757,54.8956,17375.0
2023-10-27 12:45:00,55.15,55.16,55.05,55.05,18244.0,54.8657,54.8757,54.7663,54.7663,18244.0
2023-10-27 12:50:00,55.07,55.07,54.91,55.04,42118.0,54.7862,54.7862,54.627,54.7563,42118.0
2023-10-27 12:55:00,55.04,55.04,54.95,54.97,29857.0,54.7563,54.7563,54.6668,54.6867,29857.0
2023-10-27 13:00:00,54.98,55.03,54.89,54.9,26808.0,54.6966,54.7464,54.6071,54.617,26808.0
2023-10-27 13:05:00,54.9,54.9,54.59,54.69,116520.0,54.617,54.617,54.3086,54.4081,116520.0
2023-10-27 13:10:00,54.7,54.81,54.59,54.62,33657.0,54.4181,54.5275,54.3086,54.3385,33657.0
2023-10-27 13:15:00,54.63,54.7,54.48,54.59,160034.0,54.3484,54.4181,54.1992,54.3086,160034.0
2023-10-27 13:20:00,54.58,54.68,54.49,54.66,35544.0,54.2987,54.3982,54.2091,54.3783,35544.0
2023-10-27 13:25:00,54.65,54.79,54.58,54.6,70421.0,54.3683,54.5076,54.2987,54.3186,70421.0
2023-10-27 13:30:00,54.59,54.67,54.5,54.66,34709.0,54.3086,54.3882,54.2191,54.3783,34709.0
2023-10-27 13:35:00,54.65,54.72,54.52,54.57,22266.0,54.3683,54.438,54.239,54.2887,22266.0
2023-10-27 13:40:00,54.55,54.77,54.47,54.68,49934.0,54.2688,54.4877,54.1892,54.3982,49934.0
2023-10-27 13:45:00,54.68,54.69,54.53,54.58,27339.0,54.3982,54.4081,54.2489,54.2987,27339.0
2023-10-27 13:50:00,54.59,54.73,54.46,54.48,24012.0,54.3086,54.4479,54.1793,54.1992,24012.0
2023-10-27 13:55:00,54.48,54.54,54.42,54.52,31599.0,54.1992,54.2589,54.1395,54.239,31599.0
2023-10-27 14:00:00,54.51,54.57,54.38,54.42,33717.0,54.229,54.2887,54.0997,54.1395,33717.0
2023-10-27 14:05:00,54.45,54.48,54.29,54.41,58684.0,54.1693,54.1992,54.0102,54.1296,58684.0
2023-10-27 14:10:00,54.4,54.54,54.4,54.49,26404.0,54.1196,54.2589,54.1196,54.2091,26404.0
2023-10-27 14:15:00,54.51,54.68,54.47,54.51,42112.0,54.229,54.3982,54.1892,54.229,42112.0
2023-10-27 14:20:00,54.52,54.52,54.31,54.39,47496.0,54.239,54.239,54.0301,54.1097,47496.0
2023-10-27 14:25:00,54.37,54.43,54.31,54.39,31589.0,54.0898,54.1495,54.0301,54.1097,31589.0
2023-10-27 14:30:00,54.4,54.7,54.32,54.56,81095.0,54.1196,54.4181,54.04,54.2788,81095.0
2023-10-27 14:35:00,54.55,54.79,54.53,54.76,33235.0,54.2688,54.5076,54.2489,54.4778,33235.0
2023-10-27 14:40:00,54.76,54.78,54.67,54.74,28469.0,54.4778,54.4976,54.3882,54.4579,28469.0
2023-10-27 14:45:00,54.71,54.81,54.53,54.55,53684.0,54.428,54.5275,54.2489,54.2688,53684.0
2023-10-27 14:50:00,54.55,54.62,54.46,54.54,43463.0,54.2688,54.3385,54.1793,54.2589,43463.0
2023-10-27 14:55:00,54.54,54.54,54.3,54.39,43502.0,54.2589,54.2589,54.0201,54.1097,43502.0
2023-10-27 15:00:00,54.37,54.49,54.34,54.42,67469.0,54.0898,54.2091,54.0599,54.1395,67469.0
2023-10-27 15:05:00,54.48,54.53,54.43,54.44,16730.0,54.1992,54.2489,54.1495,54.1594,16730.0
2023-10-27 15:10:00,54.46,54.62,54.42,54.47,80268.0,54.1793,54.3385,54.1395,54.1892,80268.0
2023-10-27 15:15:00,54.49,54.61,54.49,54.55,36540.0,54.2091,54.3285,54.2091,54.2688,36540.0
2023-10-27 15:20:00,54.53,54.57,54.42,54.52,27589.0,54.2489,54.2887,54.1395,54.239,27589.0
2023-10-27 15:25:00,54.54,54.64,54.53,54.63,104154.0,54.2589,54.3584,54.2489,54.3484,104154.0
2023-10-27 15:30:00,54.63,54.69,54.45,54.45,50590.0,54.3484,54.4081,54.1693,54.1693,50590.0
2023-10-27 15:35:00,54.47,54.47,54.32,54.32,36532.0,54.1892,54.1892,54.04,54.04,36532.0
2023-10-27 15:40:00,54.31,54.44,54.26,54.3,99590.0,54.0301,54.1594,53.9803,54.0201,99590.0
2023-10-27 15:45:00,54.3,54.45,54.3,54.44,46776.0,54.0201,54.1693,54.0201,54.1594,46776.0
2023-10-27 15:50:00,54.44,54.55,54.38,54.52,117625.0,54.1594,54.2688,54.0997,54.239,117625.0
2023-10-27 15:55:00,54.53,54.73,54.49,54.68,149782.0,54.2489,54.4479,54.2091,54.3982,149782.0
2023-10-30 09:30:00,55.43,55.68,55.21,55.68,256868.0,55.1443,55.393,54.9254,55.393,256868.0
2023-10-30 09:35:00,55.67,55.9,55.58,55.9,118483.0,55.3831,55.6119,55.2935,55.6119,118483.0
2023-10-30 09:40:00,55.91,55.99,55.83,55.95,87569.0,55.6218,55.7014,55.5422,55.6616,87569.0
2023-10-30 09:45:00,55.99,56.23,55.99,56.19,201355.0,55.7014,55.9402,55.7014,55.9004,201355.0
2023-10-30 09:50:00,56.19,56.29,56.1,56.16,79971.0,55.9004,55.9999,55.8108,55.8705,79971.0
2023-10-30 09:55:00,56.14,56.26,56.04,56.1,56480.0,55.8506,55.97,55.7512,55.8108,56480.0
2023-10-30 10:00:00,56.11,56.15,55.82,55.88,150676.0,55.8208,55.8606,55.5323,55.592,150676.0
2023-10-30 10:05:00,55.83,56.09,55.81,56.02,47186.0,55.5422,55.8009,55.5223,55.7313,47186.0
2023-10-30 10:10:00,56.01,56.05,55.77,55.79,72972.0,55.7213,55.7611,55.4825,55.5024,72972.0
2023-10-30 10:15:00,55.78,55.8,55.37,55.44,125817.0,55.4925,55.5124,55.0846,55.1542,125817.0
2023-10-30 10:20:00,55.43,55.43,55.21,55.32,59734.0,55.1443,55.1443,54.9254,55.0349,59734.0
2023-10-30 10:25:00,55.31,55.35,55.18,55.25,134561.0,55.0249,55.0647,54.8956,54.9652,134561.0
2023-10-30 10:30:00,55.26,55.26,55.13,55.23,87480.0,54.9752,54.9752,54.8458,54.9453,87480.0
2023-10-30 10:35:00,55.22,55.34,55.16,55.2,71556.0,54.9354,55.0548,54.8757,54.9155,71556.0
2023-10-30 10:40:00,55.22,55.33,55.03,55.04,65722.0,54.9354,55.0448,54.7464,54.7563,65722.0
2023-10-30 10:45:00,55.04,55.29,55.0,55.22,153759.0,54.7563,55.005,54.7165,54.9354,153759.0
2023-10-30 10:50:00,55.21,55.48,55.19,55.42,86443.0,54.9254,55.194,54.9055,55.1343,86443.0
2023-10-30 10:55:00,55.43,55.43,55.21,55.28,28841.0,55.1443,55.1443,54.9254,54.9951,28841.0
2023-10-30 11:00:00,55.3,55.63,55.3,55.56,100463.0,55.015,55.3433,55.015,55.2736,100463.0
2023-10-30 11:05:00,55.56,55.66,55.53,55.58,41256.0,55.2736,55.3731,55.2438,55.2935,41256.0
2023-10-30 11:10:00,55.57,55.68,55.41,55.41,43263.0,55.2836,55.393,55.1244,55.1244,43263.0
2023-10-30 11:15:00,55.41,55.43,55.35,55.41,58348.0,55.1244,55.1443,55.0647,55.1244,58348.0
2023-10-30 11:20:00,55.43,55.48,55.13,55.18,48522.0,55.1443,55.194,54.8458,54.8956,48522.0
2023-10-30 11:25:00,55.19,55.26,55.14,55.26,43347.0,54.9055,54.9752,54.8558,54.9752,43347.0
2023-10-30 11:30:00,55.26,55.43,55.25,55.41,68758.0,54.9752,55.1443,54.9652,55.1244,68758.0
2023-10-30 11:35:00,55.41,55.55,55.3,55.3,48082.0,55.1244,55.2637,55.015,55.015,48082.0
2023-10-30 11:40:00,55.27,55.37,55.22,55.37,45730.0,54.9851,55.0846,54.9354,55.0846,45730.0
2023-10-30 11:45:00,55.38,55.43,55.33,55.42,23437.0,55.0946,55.1443,55.0448,55.1343,23437.0
2023-10-30 11:50:00,55.4,55.6,55.39,55.57,37705.0,55.1145,55.3134,55.1045,55.2836,37705.0
2023-10-30 11:55:00,55.58,55.69,55.54,55.67,32071.0,55.2935,55.403,55.2537,55.3831,32071.0
2023-10-30 12:00:00,55.66,55.69,55.6,55.66,22389.0,55.3731,55.403,55.3134,55.3731,22389.0
2023-10-30 12:05:00,55.62,55.66,55.46,55.54,44830.0,55.3333,55.3731,55.1741,55.2537,44830.0
2023-10-30 12:10:00,55.54,55.68,55.53,55.61,56333.0,55.2537,55.393,55.2438,55.3234,56333.0
2023-10-30 12:15:00,55.61,55.69,55.41,55.44,66776.0,55.3234,55.403,55.1244,55.1542,66776.0
2023-10-30 12:20:00,55.43,55.44,55.33,55.35,21816.0,55.1443,55.1542,55.0448,55.0647,21816.0
2023-10-30 12:25:00,55.36,55.42,55.29,55.3,31034.0,55.0747,55.1343,55.005,55.015,31034.0
2023-10-30 12:30:00,55.3,55.43,55.29,55.4,36972.0,55.015,55.1443,55.005,55.1145,36972.0
2023-10-30 12:35:00,55.41,55.48,55.3,55.3,24366.0,55.1244,55.194,55.015,55.015,24366.0
2023-10-30 12:40:00,55.29,55.34,55.1,55.13,48061.0,55.005,55.0548,54.816,54.8458,48061.0
2023-10-30 12:45:00,55.12,55.2,55.03,55.19,33487.0,54.8359,54.9155,54.7464,54.9055,33487.0
2023-10-30 12:50:00,55.2,55.27,55.1,55.1,40550.0,54.9155,54.9851,54.816,54.816,40550.0
2023-10-30 12:55:00,55.1,55.18,55.05,55.18,70390.0,54.816,54.8956,54.7663,54.8956,70390.0
2023-10-30 13:00:00,55.19,55.24,55.1,55.22,40354.0,54.9055,54.9553,54.816,54.9354,40354.0
2023-10-30 13:05:00,55.22,55.3,55.2,55.28,40871.0,54.9354,55.015,54.9155,54.9951,40871.0
2023-10-30 13:10:00,55.28,55.31,55.16,55.2,16231.0,54.9951,55.0249,54.8757,54.9155,16231.0
2023-10-30 13:15:00,55.22,55.31,55.22,55.24,15096.0,54.9354,55.0249,54.9354,54.9553,15096.0
2023-10-30 13:20:00,55.25,55.48,55.22,55.47,21359.0,54.9652,55.194,54.9354,55.1841,21359.0
2023-10-30 13:25:00,55.47,55.74,55.45,55.72,123053.0,55.1841,55.4527,55.1642,55.4328,123053.0
2023-10-30 13:30:00,55.7,55.82,55.65,55.66,40749.0,55.4129,55.5323,55.3632,55.3731,40749.0
2023-10-30 13:35:00,55.65,55.68,55.56,55.63,54798.0,55.3632,55.393,55.2736,55.3433,54798.0
2023-10-30 13:40:00,55.64,55.73,55.62,55.71,25187.0,55.3532,55.4428,55.3333,55.4229,25187.0
2023-10-30 13:45:00,55.73,55.78,55.66,55.77,26391.0,55.4428,55.4925,55.3731,55.4825,26391.0
2023-10-30 13:50:00,55.77,55.91,55.74,55.88,60062.0,55.4825,55.6218,55.4527,55.592,60062.0
2023-10-30 13:55:00,55.87,55.93,55.82,55.91,14397.0,55.582,55.6417,55.5323,55.6218,14397.0
2023-10-30 14:00:00,55.92,55.93,55.85,55.93,35885.0,55.6318,55.6417,55.5621,55.6417,35885.0
2023-10-30 14:05:00,55.93,55.95,55.8,55.85,29574.0,55.6417,55.6616,55.5124,55.5621,29574.0
2023-10-30 14:10:00,55.85,55.91,55.8,55.8,6471.0,55.5621,55.6218,55.5124,55.5124,6471.0
2023-10-30 14:15:00,55.78,55.81,55.71,55.77,34224.0,55.4925,55.5223,55.4229,55.4825,34224.0
2023-10-30 14:20:00,55.77,55.86,55.72,55.82,22690.0,55.4825,55.5721,55.4328,55.5323,22690.0
2023-10-30 14:25:00,55.81,55.83,55.75,55.75,17052.0,55.5223,55.5422,55.4626,55.4626,17052.0
2023-10-30 14:30:00,55.81,55.88,55.76,55.85,8999.0,55.5223,55.592,55.4726,55.5621,8999.0
2023-10-30 14:35:00,55.86,56.01,55.86,55.95,29399.0,55.5721,55.7213,55.5721,55.6616,29399.0
2023-10-30 14:40:00,55.94,56.03,55.91,55.99,25716.0,55.6517,55.7412,55.6218,55.7014,25716.0
2023-10-30 14:45:00,56.01,56.07,55.98,56.04,60618.0,55.7213,55.781,55.6915,55.7512,60618.0
2023-10-30 14:50:00,56.05,56.09,55.94,55.99,18524.0,55.7611,55.8009,55.6517,55.7014,18524.0
2023-10-30 14:55:00,55.99,56.02,55.93,55.98,23888.0,55.7014,55.7313,55.6417,55.6915,23888.0
2023-10-30 15:00:00,55.99,56.13,55.87,56.01,62117.0,55.7014,55.8407,55.582,55.7213,62117.0
2023-10-30 15:05:00,56.02,56.09,55.98,56.0,53956.0,55.7313,55.8009,55.6915,55.7114,53956.0
2023-10-30 15:10:00,55.99,56.06,55.93,56.04,21959.0,55.7014,55.7711,55.6417,55.7512,21959.0
2023-10-30 15:15:00,56.04,56.08,55.99,56.08,25300.0,55.7512,55.7909,55.7014,55.7909,25300.0
2023-10-30 15:20:00,56.08,56.25,56.04,56.24,31981.0,55.7909,55.9601,55.7512,55.9501,31981.0
2023-10-30 15:25:00,56.25,56.25,56.07,56.08,137873.0,55.9601,55.9601,55.781,55.7909,137873.0
2023-10-30 15:30:00,56.08,56.12,56.05,56.09,51146.0,55.7909,55.8307,55.7611,55.8009,51146.0
2023-10-30 15:35:00,56.07,56.12,56.05,56.08,26994.0,55.781,55.8307,55.7611,55.7909,26994.0
2023-10-30 15:40:00,56.09,56.1,55.97,56.02,44525.0,55.8009,55.8108,55.6815,55.7313,44525.0
2023-10-30 15:45:00,56.01,56.02,55.94,55.98,19725.0,55.7213,55.7313,55.6517,55.6915,19725.0
2023-10-30 15:50:00,55.99,56.01,55.89,55.94,107927.0,55.7014,55.7213,55.6019,55.6517,107927.0
2023-10-30 15:55:00,55.95,55.97,55.81,55.87,111837.0,55.6616,55.6815,55.5223,55.582,111837.0
2023-10-31 09:30:00,55.87,55.93,55.52,55.54,127021.0,55.582,55.6417,55.2338,55.2537,127021.0
2023-10-31 09:35:00,55.53,55.55,55.15,55.31,273217.0,55.2438,55.2637,54.8657,55.0249,273217.0
2023-10-31 09:40:00,55.32,55.34,55.17,55.2,92786.0,55.0349,55.0548,54.8856,54.9155,92786.0
2023-10-31 09:45:00,55.22,55.36,55.21,55.34,97931.0,54.9354,55.0747,54.9254,55.0548,97931.0
2023-10-31 09:50:00,55.31,55.33,55.03,55.22,94875.0,55.0249,55.0448,54.7464,54.9354,94875.0
2023-10-31 09:55:00,55.22,55.3,55.13,55.26,60912.0,54.9354,55.015,54.8458,54.9752,60912.0
2023-10-31 10:00:00,55.26,55.3,55.13,55.19,71670.0,54.9752,55.015,54.8458,54.9055,71670.0
2023-10-31 10:05:00,55.16,55.49,55.12,55.49,69328.0,54.8757,55.204,54.8359,55.204,69328.0
2023-10-31 10:10:00,55.49,55.75,55.49,55.6,189097.0,55.204,55.4626,55.204,55.3134,189097.0
2023-10-31 10:15:00,55.61,55.77,55.6,55.66,107173.0,55.3234,55.4825,55.3134,55.3731,107173.0
2023-10-31 10:20:00,55.66,55.83,55.65,55.71,38305.0,55.3731,55.5422,55.3632,55.4229,38305.0
2023-10-31 10:25:00,55.7,55.74,55.58,55.7,34313.0,55.4129,55.4527,55.2935,55.4129,34313.0
2023-10-31 10:30:00,55.69,55.77,55.59,55.59,31863.0,55.403,55.4825,55.3035,55.3035,31863.0
2023-10-31 10:35:00,55.58,55.58,55.32,55.35,89294.0,55.2935,55.2935,55.0349,55.0647,89294.0
2023-10-31 10:40:00,55.34,55.81,55.29,55.8,97365.0,55.0548,55.5223,55.005,55.5124,97365.0
2023-10-31 10:45:00,55.78,55.85,55.65,55.67,59047.0,55.4925,55.5621,55.3632,55.3831,59047.0
2023-10-31 10:50:00,55.69,55.96,55.69,55.91,44220.0,55.403,55.6716,55.403,55.6218,44220.0
2023-10-31 10:55:00,55.93,55.96,55.77,55.83,34549.0,55.6417,55.6716,55.4825,55.5422,34549.0
2023-10-31 11:00:00,55.85,55.98,55.8,55.84,33878.0,55.5621,55.6915,55.5124,55.5522,33878.0
2023-10-31 11:05:00,55.84,55.89,55.79,55.88,24275.0,55.5522,55.6019,55.5024,55.592,24275.0
2023-10-31 11:10:00,55.87,55.88,55.72,55.83,36233.0,55.582,55.592,55.4328,55.5422,36233.0
2023-10-31 11:15:00,55.85,55.85,55.67,55.81,29188.0,55.5621,55.5621,55.3831,55.5223,29188.0
2023-10-31 11:20:00,55.81,55.82,55.61,55.67,48690.0,55.5223,55.5323,55.3234,55.3831,48690.0
2023-10-31 11:25:00,55.66,55.79,55.55,55.56,36743.0,55.3731,55.5024,55.2637,55.2736,36743.0
2023-10-31 11:30:00,55.54,55.77,55.51,55.77,22026.0,55.2537,55.4825,55.2239,55.4825,22026.0
2023-10-31 11:35:00,55.77,55.8,55.61,55.7,29221.0,55.4825,55.5124,55.3234,55.4129,29221.0
2023-10-31 11:40:00,55.71,55.74,55.49,55.57,31398.0,55.4229,55.4527,55.204,55.2836,31398.0
2023-10-31 11:45:00,55.57,55.59,55.46,55.51,13421.0,55.2836,55.3035,55.1741,55.2239,13421.0
2023-10-31 11:50:00,55.54,55.61,55.49,55.54,34514.0,55.2537,55.3234,55.204,55.2537,34514.0
2023-10-31 11:55:00,55.57,55.83,55.57,55.83,48710.0,55.2836,55.5422,55.2836,55.5422,48710.0
2023-10-31 12:00:00,55.82,55.84,55.68,55.68,28301.0,55.5323,55.5522,55.393,55.393,28301.0
2023-10-31 12:05:00,55.68,55.75,55.65,55.74,14257.0,55.393,55.4626,55.3632,55.4527,14257.0
2023-10-31 12:10:00,55.75,55.76,55.53,55.53,16521.0,55.4626,55.4726,55.2438,55.2438,16521.0
2023-10-31 12:15:00,55.54,55.59,55.49,55.53,38984.0,55.2537,55.3035,55.204,55.2438,38984.0
2023-10-31 12:20:00,55.53,55.62,55.5,55.61,23869.0,55.2438,55.3333,55.2139,55.3234,23869.0
2023-10-31 12:25:00,55.61,55.71,55.58,55.68,18806.0,55.3234,55.4229,55.2935,55.393,18806.0
2023-10-31 12:30:00,55.69,55.91,55.69,55.81,65796.0,55.403,55.6218,55.403,55.5223,65796.0
2023-10-31 12:35:00,55.81,55.9,55.52,55.88,45391.0,55.5223,55.6119,55.2338,55.592,45391.0
2023-10-31 12:40:00,55.9,56.03,55.82,55.93,49887.0,55.6119,55.7412,55.5323,55.6417,49887.0
2023-10-31 12:45:00,55.94,56.0,55.91,55.99,16396.0,55.6517,55.7114,55.6218,55.7014,16396.0
2023-10-31 12:50:00,56.0,56.0,55.86,55.9,19893.0,55.7114,55.7114,55.5721,55.6119,19893.0
2023-10-31 12:55:00,55.89,56.03,55.89,55.99,15947.0,55.6019,55.7412,55.6019,55.7014,15947.0
2023-10-31 13:00:00,56.0,56.06,55.95,55.96,18379.0,55.7114,55.7711,55.6616,55.6716,18379.0
2023-10-31 13:05:00,55.98,56.06,55.98,56.06,40129.0,55.6915,55.7711,55.6915,55.7711,40129.0
2023-10-31 13:10:00,56.05,56.05,55.83,55.94,38100.0,55.7611,55.7611,55.5422,55.6517,38100.0
2023-10-31 13:15:00,55.95,56.03,55.95,55.96,14580.0,55.6616,55.7412,55.6616,55.6716,14580.0
2023-10-31 13:20:00,55.97,56.05,55.95,55.96,9566.0,55.6815,55.7611,55.6616,55.6716,9566.0
2023-10-31 13:25:00,55.99,55.99,55.87,55.97,17248.0,55.7014,55.7014,55.582,55.6815,17248.0
2023-10-31 13:30:00,55.98,56.11,55.97,56.1,26175.0,55.6915,55.8208,55.6815,55.8108,26175.0
2023-10-31 13:35:00,56.09,56.12,56.01,56.11,26507.0,55.8009,55.8307,55.7213,55.8208,26507.0
2023-10-31 13:40:00,56.09,56.31,56.05,56.21,88146.0,55.8009,56.0198,55.7611,55.9203,88146.0
2023-10-31 13:45:00,56.21,56.21,56.14,56.15,19216.0,55.9203,55.9203,55.8506,55.8606,19216.0
2023-10-31 13:50:00,56.15,56.34,56.14,56.34,43520.0,55.8606,56.0496,55.8506,56.0496,43520.0
2023-10-31 13:55:00,56.31,56.35,56.26,56.33,21924.0,56.0198,56.0596,55.97,56.0397,21924.0
2023-10-31 14:00:00,56.31,56.38,56.28,56.33,33568.0,56.0198,56.0894,55.9899,56.0397,33568.0
2023-10-31 14:05:00,56.33,56.34,56.27,56.28,19291.0,56.0397,56.0496,55.98,55.9899,19291.0
2023-10-31 14:10:00,56.28,56.32,56.23,56.23,24820.0,55.9899,56.0297,55.9402,55.9402,24820.0
2023-10-31 14:15:00,56.23,56.3,56.17,56.19,34057.0,55.9402,56.0098,55.8805,55.9004,34057.0
2023-10-31 14:20:00,56.17,56.23,56.1,56.14,36827.0,55.8805,55.9402,55.8108,55.8506,36827.0
2023-10-31 14:25:00,56.14,56.14,56.06,56.06,10907.0,55.8506,55.8506,55.7711,55.7711,10907.0
2023-10-31 14:30:00,56.05,56.18,56.04,56.14,18557.0,55.7611,55.8904,55.7512,55.8506,18557.0
2023-10-31 14:35:00,56.14,56.18,56.08,56.15,10527.0,55.8506,55.8904,55.7909,55.8606,10527.0
2023-10-31 14:40:00,56.13,56.27,56.13,56.25,29257.0,55.8407,55.98,55.8407,55.9601,29257.0
2023-10-31 14:45:00,56.25,56.38,56.2,56.29,24795.0,55.9601,56.0894,55.9103,55.9999,24795.0
2023-10-31 14:50:00,56.3,56.34,56.26,56.29,15136.0,56.0098,56.0496,55.97,55.9999,15136.0
2023-10-31 14:55:00,56.3,56.41,56.29,56.37,33061.0,56.0098,56.1192,55.9999,56.0795,33061.0
2023-10-31 15:00:00,56.37,56.52,56.36,56.48,65721.0,56.0795,56.2287,56.0695,56.1889,65721.0
2023-10-31 15:05:00,56.48,56.48,56.38,56.47,24018.0,56.1889,56.1889,56.0894,56.1789,24018.0
2023-10-31 15:10:00,56.47,56.52,56.43,56.43,16276.0,56.1789,56.2287,56.1391,56.1391,16276.0
2023-10-31 15:15:00,56.43,56.47,56.4,56.45,25116.0,56.1391,56.1789,56.1093,56.159,25116.0
2023-10-31 15:20:00,56.46,56.46,56.31,56.32,33334.0,56.169,56.169,56.0198,56.0297,33334.0
2023-10-31 15:25:00,56.32,56.4,56.31,56.39,18401.0,56.0297,56.1093,56.0198,56.0993,18401.0
2023-10-31 15:30:00,56.37,56.37,56.3,56.35,42383.0,56.0795,56.0795,56.0098,56.0596,42383.0
2023-10-31 15:35:00,56.34,56.37,56.28,56.29,24109.0,56.0496,56.0795,55.9899,55.9999,24109.0
2023-10-31 15:40:00,56.29,56.36,56.25,56.35,35856.0,55.9999,56.0695,55.9601,56.0596,35856.0
2023-10-31 15:45:00,56.36,56.36,56.29,56.35,31806.0,56.0695,56.0695,55.9999,56.0596,31806.0
2023-10-31 15:50:00,56.34,56.39,56.27,56.38,102552.0,56.0496,56.0993,55.98,56.0894,102552.0
2023-10-31 15:55:00,56.38,56.48,56.36,56.39,124854.0,56.0894,56.1889,56.0695,56.0993,124854.0
2023-11-01 09:30:00,56.66,56.85,56.63,56.81,111299.0,56.368,56.557,56.3381,56.5172,111299.0
2023-11-01 09:35:00,56.82,56.87,56.73,56.85,67219.0,56.5271,56.5769,56.4376,56.557,67219.0
2023-11-01 09:40:00,56.86,57.03,56.76,56.98,63697.0,56.5669,56.7361,56.4674,56.6863,63697.0
2023-11-01 09:45:00,57.01,57.11,56.87,57.09,55638.0,56.7162,56.8156,56.5769,56.7957,55638.0
2023-11-01 09:50:00,57.09,57.13,57.01,57.07,67455.0,56.7957,56.8355,56.7162,56.7758,67455.0
2023-11-01 09:55:00,57.06,57.06,56.86,56.88,20537.0,56.7659,56.7659,56.5669,56.5868,20537.0
2023-11-01 10:00:00,56.97,57.17,56.87,56.99,103953.0,56.6764,56.8753,56.5769,56.6963,103953.0
2023-11-01 10:05:00,56.97,57.03,56.77,56.84,114715.0,56.6764,56.7361,56.4774,56.547,114715.0
2023-11-01 10:10:00,56.84,57.03,56.73,56.96,74171.0,56.547,56.7361,56.4376,56.6664,74171.0
2023-11-01 10:15:00,56.98,57.13,56.97,57.08,148304.0,56.6863,56.8355,56.6764,56.7858,148304.0
2023-11-01 10:20:00,57.09,57.53,57.08,57.53,229052.0,56.7957,57.2335,56.7858,57.2335,229052.0
2023-11-01 10:25:00,57.51,57.57,57.46,57.51,90150.0,57.2136,57.2733,57.1638,57.2136,90150.0
2023-11-01 10:30:00,57.53,57.57,57.45,57.5,52602.0,57.2335,57.2733,57.1539,57.2036,52602.0
2023-11-01 10:35:00,57.5,57.6,57.44,57.54,43586.0,57.2036,57.3031,57.1439,57.2434,43586.0
2023-11-01 10:40:00,57.56,57.62,57.51,57.6,47020.0,57.2633,57.323,57.2136,57.3031,47020.0
2023-11-01 10:45:00,57.61,57.65,57.41,57.46,79286.0,57.3131,57.3529,57.1141,57.1638,79286.0
2023-11-01 10:50:00,57.44,57.49,57.39,57.41,56641.0,57.1439,57.1937,57.0942,57.1141,56641.0
2023-11-01 10:55:00,57.42,57.49,57.39,57.45,30914.0,57.124,57.1937,57.0942,57.1539,30914.0
2023-11-01 11:00:00,57.44,57.58,57.41,57.57,44158.0,57.1439,57.2832,57.1141,57.2733,44158.0
2023-11-01 11:05:00,57.57,57.6,57.5,57.57,34753.0,57.2733,57.3031,57.2036,57.2733,34753.0
2023-11-01 11:10:00,57.6,57.6,57.27,57.34,69903.0,57.3031,57.3031,56.9748,57.0445,69903.0
2023-11-01 11:15:00,57.35,57.35,57.25,57.27,25510.0,57.0544,57.0544,56.9549,56.9748,25510.0
2023-11-01 11:20:00,57.26,57.26,57.14,57.23,35267.0,56.9649,56.9649,56.8455,56.935,35267.0
2023-11-01 11:25:00,57.24,57.26,57.15,57.2,27681.0,56.945,56.9649,56.8554,56.9052,27681.0
2023-11-01 11:30:00,57.2,57.25,57.1,57.15,28428.0,56.9052,56.9549,56.8057,56.8554,28428.0
2023-11-01 11:35:00,57.15,57.22,57.15,57.16,35038.0,56.8554,56.9251,56.8554,56.8654,35038.0
2023-11-01 11:40:00,57.19,57.26,57.17,57.26,16131.0,56.8952,56.9649,56.8753,56.9649,16131.0
2023-11-01 11:45:00,57.26,57.33,57.23,57.23,23202.0,56.9649,57.0345,56.935,56.935,23202.0
2023-11-01 11:50:00,57.24,57.36,57.2,57.35,34609.0,56.945,57.0644,56.9052,57.0544,34609.0
2023-11-01 11:55:00,57.36,57.42,57.35,57.35,26563.0,57.0644,57.124,57.0544,57.0544,26563.0
2023-11-01 12:00:00,57.35,57.35,57.26,57.31,37660.0,57.0544,57.0544,56.9649,57.0146,37660.0
2023-11-01 12:05:00,57.29,57.36,57.24,57.32,64070.0,56.9947,57.0644,56.945,57.0246,64070.0
2023-11-01 12:10:00,57.32,57.39,57.25,57.26,27646.0,57.0246,57.0942,56.9549,56.9649,27646.0
2023-11-01 12:15:00,57.27,57.27,57.14,57.22,14661.0,56.9748,56.9748,56.8455,56.9251,14661.0
2023-11-01 12:20:00,57.2,57.3,57.18,57.22,52694.0,56.9052,57.0047,56.8853,56.9251,52694.0
2023-11-01 12:25:00,57.22,57.25,57.15,57.24,48773.0,56.9251,56.9549,56.8554,56.945,48773.0
2023-11-01 12:30:00,57.23,57.37,57.23,57.29,80101.0,56.935,57.0743,56.935,56.9947,80101.0
2023-11-01 12:35:00,57.29,57.31,57.12,57.14,66878.0,56.9947,57.0146,56.8256,56.8455,66878.0
2023-11-01 12:40:00,57.11,57.11,56.98,57.08,63714.0,56.8156,56.8156,56.6863,56.7858,63714.0
2023-11-01 12:45:00,57.08,57.14,57.05,57.13,32317.0,56.7858,56.8455,56.7559,56.8355,32317.0
2023-11-01 12:50:00,57.13,57.19,57.09,57.17,31019.0,56.8355,56.8952,56.7957,56.8753,31019.0
2023-11-01 12:55:00,57.16,57.22,57.13,57.17,15177.0,56.8654,56.9251,56.8355,56.8753,15177.0
2023-11-01 13:00:00,57.16,57.19,57.08,57.08,19468.0,56.8654,56.8952,56.7858,56.7858,19468.0
2023-11-01 13:05:00,57.08,57.23,57.08,57.22,12716.0,56.7858,56.935,56.7858,56.9251,12716.0
2023-11-01 13:10:00,57.23,57.4,57.22,57.35,50807.0,56.935,57.1041,56.9251,57.0544,50807.0
2023-11-01 13:15:00,57.37,57.39,57.28,57.33,16287.0,57.0743,57.0942,56.9848,57.0345,16287.0
2023-11-01 13:20:00,57.33,57.34,57.21,57.21,37181.0,57.0345,57.0445,56.9151,56.9151,37181.0
2023-11-01 13:25:00,57.23,57.3,57.19,57.25,14322.0,56.935,57.0047,56.8952,56.9549,14322.0
2023-11-01 13:30:00,57.25,57.26,57.12,57.13,19781.0,56.9549,56.9649,56.8256,56.8355,19781.0
2023-11-01 13:35:00,57.13,57.24,57.13,57.23,17254.0,56.8355,56.945,56.8355,56.935,17254.0
2023-11-01 13:40:00,57.22,57.34,57.19,57.32,22060.0,56.9251,57.0445,56.8952,57.0246,22060.0
2023-11-01 13:45:00,57.31,57.31,57.16,57.24,46377.0,57.0146,57.0146,56.8654,56.945,46377.0
2023-11-01 13:50:00,57.25,57.35,57.25,57.26,14043.0,56.9549,57.0544,56.9549,56.9649,14043.0
2023-11-01 13:55:00,57.26,57.34,57.23,57.29,25775.0,56.9649,57.0445,56.935,56.9947,25775.0
2023-11-01 14:00:00,57.38,57.57,57.18,57.32,163587.0,57.0842,57.2733,56.8853,57.0246,163587.0
2023-11-01 14:05:00,57.3,57.37,57.19,57.24,60436.0,57.0047,57.0743,56.8952,56.945,60436.0
2023-11-01 14:10:00,57.24,57.33,57.17,57.17,55267.0,56.945,57.0345,56.8753,56.8753,55267.0
2023-11-01 14:15:00,57.16,57.28,57.06,57.23,76419.0,56.8654,56.9848,56.7659,56.935,76419.0
2023-11-01 14:20:00,57.23,57.37,57.22,57.33,70125.0,56.935,57.0743,56.9251,57.0345,70125.0
2023-11-01 14:25:00,57.34,57.43,57.26,57.38,78728.0,57.0445,57.134,56.9649,57.0842,78728.0
2023-11-01 14:30:00,57.38,57.78,57.38,57.74,117413.0,57.0842,57.4822,57.0842,57.4424,117413.0
2023-11-01 14:35:00,57.76,57.85,57.3,57.41,261599.0,57.4623,57.5518,57.0047,57.1141,261599.0
2023-11-01 14:40:00,57.41,57.46,56.95,57.12,183416.0,57.1141,57.1638,56.6565,56.8256,183416.0
2023-11-01 14:45:00,57.13,57.33,56.96,57.19,181959.0,56.8355,57.0345,56.6664,56.8952,181959.0
2023-11-01 14:50:00,57.17,57.49,57.16,57.35,147823.0,56.8753,57.1937,56.8654,57.0544,147823.0
2023-11-01 14:55:00,57.39,57.82,57.37,57.74,151771.0,57.0942,57.522,57.0743,57.4424,151771.0
2023-11-01 15:00:00,57.78,58.14,57.73,57.99,143374.0,57.4822,57.8403,57.4324,57.6911,143374.0
2023-11-01 15:05:00,58.02,58.1,57.88,58.04,100319.0,57.7209,57.8005,57.5817,57.7408,100319.0
2023-11-01 15:10:00,58.06,58.26,57.96,57.96,166373.0,57.7607,57.9597,57.6613,57.6613,166373.0
2023-11-01 15:15:00,58.0,58.18,57.95,58.11,109513.0,57.7011,57.8801,57.6513,57.8105,109513.0
2023-11-01 15:20:00,58.1,58.36,58.06,58.36,130981.0,57.8005,58.0592,57.7607,58.0592,130981.0
2023-11-01 15:25:00,58.37,58.43,58.17,58.28,329181.0,58.0691,58.1288,57.8702,57.9796,329181.0
2023-11-01 15:30:00,58.28,58.5,58.24,58.43,205963.0,57.9796,58.1985,57.9398,58.1288,205963.0
2023-11-01 15:35:00,58.42,58.49,58.37,58.41,94215.0,58.1189,58.1885,58.0691,58.1089,94215.0
2023-11-01 15:40:00,58.42,58.42,58.29,58.37,70649.0,58.1189,58.1189,57.9896,58.0691,70649.0
2023-11-01 15:45:00,58.37,58.48,58.34,58.46,54113.0,58.0691,58.1786,58.0393,58.1587,54113.0
2023-11-01 15:50:00,58.46,58.49,58.3,58.42,110340.0,58.1587,58.1885,57.9995,58.1189,110340.0
2023-11-01 15:55:00,58.41,58.53,58.36,58.38,311642.0,58.1089,58.2283,58.0592,58.0791,311642.0
2023-11-02 09:30:00,59.8,59.93,59.68,59.75,182761.0,59.4918,59.6211,59.3724,59.442,182761.0
2023-11-02 09:35:00,59.74,60.0,59.72,60.0,100597.0,59.4321,59.6907,59.4122,59.6907,100597.0
2023-11-02 09:40:00,60.0,60.05,59.86,59.92,184220.0,59.6907,59.7405,59.5515,59.6112,184220.0
2023-11-02 09:45:00,59.91,59.92,59.64,59.83,171300.0,59.6012,59.6112,59.3326,59.5216,171300.0
2023-11-02 09:50:00,59.82,59.86,59.71,59.72,128277.0,59.5117,59.5515,59.4022,59.4122,128277.0
2023-11-02 09:55:00,59.7,59.85,59.7,59.79,49735.0,59.3923,59.5415,59.3923,59.4818,49735.0
2023-11-02 10:00:00,59.78,59.89,59.69,59.72,94057.0,59.4719,59.5813,59.3823,59.4122,94057.0
2023-11-02 10:05:00,59.74,59.76,59.53,59.58,108497.0,59.4321,59.452,59.2232,59.2729,108497.0
2023-11-02 10:10:00,59.59,59.59,59.4,59.48,99464.0,59.2829,59.2829,59.0938,59.1734,99464.0
2023-11-02 10:15:00,59.5,59.63,59.45,59.62,69893.0,59.1933,59.3227,59.1436,59.3127,69893.0
2023-11-02 10:20:00,59.61,59.73,59.6,59.63,58381.0,59.3028,59.4221,59.2928,59.3227,58381.0
2023-11-02 10:25:00,59.62,59.92,59.61,59.86,93829.0,59.3127,59.6112,59.3028,59.5515,93829.0
2023-11-02 10:30:00,59.87,59.89,59.74,59.78,60805.0,59.5614,59.5813,59.4321,59.4719,60805.0
2023-11-02 10:35:00,59.78,59.96,59.73,59.95,38574.0,59.4719,59.6509,59.4221,59.641,38574.0
2023-11-02 10:40:00,59.94,60.02,59.93,59.99,69722.0,59.6311,59.7106,59.6211,59.6808,69722.0
2023-11-02 10:45:00,59.98,60.0,59.93,59.98,55463.0,59.6708,59.6907,59.6211,59.6708,55463.0
2023-11-02 10:50:00,59.99,60.15,59.96,60.07,47061.0,59.6808,59.84,59.6509,59.7604,47061.0
2023-11-02 10:55:00,60.09,60.15,60.06,60.11,34375.0,59.7803,59.84,59.7504,59.8002,34375.0
2023-11-02 11:00:00,60.11,60.19,59.98,60.14,86642.0,59.8002,59.8798,59.6708,59.83,86642.0
2023-11-02 11:05:00,60.15,60.2,60.05,60.08,46461.0,59.84,59.8897,59.7405,59.7703,46461.0
2023-11-02 11:10:00,60.09,60.13,60.01,60.01,49313.0,59.7803,59.8201,59.7007,59.7007,49313.0
2023-11-02 11:15:00,60.02,60.09,59.89,60.08,145660.0,59.7106,59.7803,59.5813,59.7703,145660.0
2023-11-02 11:20:00,60.07,60.12,60.0,60.1,54878.0,59.7604,59.8101,59.6907,59.7902,54878.0
2023-11-02 11:25:00,60.08,60.11,59.95,59.95,69441.0,59.7703,59.8002,59.641,59.641,69441.0
2023-11-02 11:30:00,59.96,60.03,59.88,60.03,32158.0,59.6509,59.7206,59.5714,59.7206,32158.0
2023-11-02 11:35:00,60.02,60.13,60.0,60.07,43678.0,59.7106,59.8201,59.6907,59.7604,43678.0
2023-11-02 11:40:00,60.08,60.12,60.04,60.05,56214.0,59.7703,59.8101,59.7305,59.7405,56214.0
2023-11-02 11:45:00,60.06,60.09,59.97,59.98,48314.0,59.7504,59.7803,59.6609,59.6708,48314.0
2023-11-02 11:50:00,60.0,60.06,59.88,59.9,29717.0,59.6907,59.7504,59.5714,59.5913,29717.0
2023-11-02 11:55:00,59.91,59.96,59.87,59.96,50273.0,59.6012,59.6509,59.5614,59.6509,50273.0
2023-11-02 12:00:00,59.96,59.98,59.9,59.94,86024.0,59.6509,59.6708,59.5913,59.6311,86024.0
2023-11-02 12:05:00,59.96,59.98,59.85,59.91,39456.0,59.6509,59.6708,59.5415,59.6012,39456.0
2023-11-02 12:10:00,59.91,60.0,59.87,59.97,26673.0,59.6012,59.6907,59.5614,59.6609,26673.0
2023-11-02 12:15:00,59.96,59.98,59.82,59.96,76563.0,59.6509,59.6708,59.5117,59.6509,76563.0
2023-11-02 12:20:00,59.96,59.98,59.9,59.95,19241.0,59.6509,59.6708,59.5913,59.641,19241.0
2023-11-02 12:25:00,59.94,60.0,59.86,59.96,29273.0,59.6311,59.6907,59.5515,59.6509,29273.0
2023-11-02 12:30:00,59.97,59.99,59.89,59.98,21753.0,59.6609,59.6808,59.5813,59.6708,21753.0
2023-11-02 12:35:00,59.98,60.11,59.98,60.1,12076.0,59.6708,59.8002,59.6708,59.7902,12076.0
2023-11-02 12:40:00,60.09,60.13,60.06,60.08,23117.0,59.7803,59.8201,59.7504,59.7703,23117.0
2023-11-02 12:45:00,60.11,60.15,60.09,60.12,38840.0,59.8002,59.84,59.7803,59.8101,38840.0
2023-11-02 12:50:00,60.13,60.17,60.11,60.13,40576.0,59.8201,59.8599,59.8002,59.8201,40576.0
2023-11-02 12:55:00,60.14,60.18,60.04,60.06,63929.0,59.83,59.8698,59.7305,59.7504,63929.0
2023-11-02 13:00:00,60.06,60.08,59.99,60.05,46710.0,59.7504,59.7703,59.6808,59.7405,46710.0
2023-11-02 13:05:00,60.05,60.18,60.05,60.17,11760.0,59.7405,59.8698,59.7405,59.8599,11760.0
2023-11-02 13:10:00,60.17,60.24,60.17,60.24,20121.0,59.8599,59.9295,59.8599,59.9295,20121.0
2023-11-02 13:15:00,60.24,60.29,60.22,60.23,39298.0,59.9295,59.9792,59.9096,59.9196,39298.0
2023-11-02 13:20:00,60.24,60.27,60.21,60.23,21832.0,59.9295,59.9594,59.8997,59.9196,21832.0
2023-11-02 13:25:00,60.21,60.24,60.16,60.21,7845.0,59.8997,59.9295,59.8499,59.8997,7845.0
2023-11-02 13:30:00,60.22,60.34,60.22,60.33,22643.0,59.9096,60.029,59.9096,60.019,22643.0
2023-11-02 13:35:00,60.34,60.34,60.26,60.34,33382.0,60.029,60.029,59.9494,60.029,33382.0
2023-11-02 13:40:00,60.33,60.34,60.27,60.32,15022.0,60.019,60.029,59.9594,60.0091,15022.0
2023-11-02 13:45:00,60.31,60.35,60.28,60.32,17098.0,59.9991,60.0389,59.9693,60.0091,17098.0
2023-11-02 13:50:00,60.3,60.39,60.29,60.38,28799.0,59.9892,60.0787,59.9792,60.0688,28799.0
2023-11-02 13:55:00,60.37,60.44,60.33,60.37,92637.0,60.0588,60.1285,60.019,60.0588,92637.0
2023-11-02 14:00:00,60.37,60.37,60.29,60.34,28862.0,60.0588,60.0588,59.9792,60.029,28862.0
2023-11-02 14:05:00,60.33,60.38,60.3,60.33,17580.0,60.019,60.0688,59.9892,60.019,17580.0
2023-11-02 14:10:00,60.33,60.34,60.24,60.34,50838.0,60.019,60.029,59.9295,60.029,50838.0
2023-11-02 14:15:00,60.33,60.39,60.33,60.37,10951.0,60.019,60.0787,60.019,60.0588,10951.0
2023-11-02 14:20:00,60.35,60.4,60.34,60.4,8684.0,60.0389,60.0887,60.029,60.0887,8684.0
2023-11-02 14:25:00,60.4,60.41,60.36,60.38,18465.0,60.0887,60.0986,60.0489,60.0688,18465.0
2023-11-02 14:30:00,60.38,60.39,60.33,60.34,23094.0,60.0688,60.0787,60.019,60.029,23094.0
2023-11-02 14:35:00,60.37,60.42,60.36,60.38,11762.0,60.0588,60.1086,60.0489,60.0688,11762.0
2023-11-02 14:40:00,60.39,60.48,60.38,60.44,48737.0,60.0787,60.1683,60.0688,60.1285,48737.0
2023-11-02 14:45:00,60.44,60.46,60.35,60.4,43923.0,60.1285,60.1484,60.0389,60.0887,43923.0
2023-11-02 14:50:00,60.4,60.42,60.35,60.42,16521.0,60.0887,60.1086,60.0389,60.1086,16521.0
2023-11-02 14:55:00,60.41,60.44,60.36,60.43,27760.0,60.0986,60.1285,60.0489,60.1185,27760.0
2023-11-02 15:00:00,60.42,60.43,60.32,60.38,43518.0,60.1086,60.1185,60.0091,60.0688,43518.0
2023-11-02 15:05:00,60.38,60.46,60.38,60.45,28823.0,60.0688,60.1484,60.0688,60.1384,28823.0
2023-11-02 15:10:00,60.45,60.48,60.43,60.47,92888.0,60.1384,60.1683,60.1185,60.1583,92888.0
2023-11-02 15:15:00,60.48,60.49,60.43,60.45,28955.0,60.1683,60.1782,60.1185,60.1384,28955.0
2023-11-02 15:20:00,60.45,60.46,60.39,60.41,26160.0,60.1384,60.1484,60.0787,60.0986,26160.0
2023-11-02 15:25:00,60.4,60.43,60.38,60.38,37016.0,60.0887,60.1185,60.0688,60.0688,37016.0
2023-11-02 15:30:00,60.37,60.42,60.36,60.4,91641.0,60.0588,60.1086,60.0489,60.0887,91641.0
2023-11-02 15:35:00,60.4,60.49,60.39,60.49,62080.0,60.0887,60.1782,60.0787,60.1782,62080.0
2023-11-02 15:40:00,60.48,60.5,60.38,60.41,43185.0,60.1683,60.1882,60.0688,60.0986,43185.0
2023-11-02 15:45:00,60.4,60.45,60.38,60.44,23438.0,60.0887,60.1384,60.0688,60.1285,23438.0
2023-11-02 15:50:00,60.43,60.47,60.39,60.47,160068.0,60.1185,60.1583,60.0787,60.1583,160068.0
2023-11-02 15:55:00,60.47,60.47,60.36,60.44,342135.0,60.1583,60.1583,60.0489,60.1285,342135.0
2023-11-03 09:30:00,60.85,61.09,60.79,60.94,278267.0,60.5364,60.7751,60.4767,60.6259,278267.0
2023-11-03 09:35:00,60.91,61.01,60.78,60.8,112277.0,60.5961,60.6955,60.4667,60.4866,112277.0
2023-11-03 09:40:00,60.8,61.2,60.79,61.2,120169.0,60.4866,60.8846,60.4767,60.8846,120169.0
2023-11-03 09:45:00,61.2,61.53,61.19,61.39,167726.0,60.8846,61.2129,60.8746,61.0736,167726.0
2023-11-03 09:50:00,61.38,61.54,61.3,61.41,112127.0,61.0636,61.2228,60.984,61.0935,112127.0
2023-11-03 09:55:00,61.43,61.56,61.42,61.44,73903.0,61.1134,61.2427,61.1034,61.1233,73903.0
2023-11-03 10:00:00,61.48,61.73,61.27,61.3,201038.0,61.1631,61.4118,60.9542,60.984,201038.0
2023-11-03 10:05:00,61.29,61.35,61.17,61.22,69001.0,60.9741,61.0338,60.8547,60.9045,69001.0
2023-11-03 10:10:00,61.22,61.29,61.19,61.19,45344.0,60.9045,60.9741,60.8746,60.8746,45344.0
2023-11-03 10:15:00,61.21,61.38,61.07,61.35,77955.0,60.8945,61.0636,60.7552,61.0338,77955.0
2023-11-03 10:20:00,61.34,61.36,61.14,61.15,73302.0,61.0238,61.0437,60.8249,60.8348,73302.0
2023-11-03 10:25:00,61.17,61.2,60.88,61.05,105752.0,60.8547,60.8846,60.5662,60.7353,105752.0
2023-11-03 10:30:00,61.05,61.19,60.96,60.99,92675.0,60.7353,60.8746,60.6458,60.6756,92675.0
2023-11-03 10:35:00,61.01,61.25,60.99,61.17,53681.0,60.6955,60.9343,60.6756,60.8547,53681.0
2023-11-03 10:40:00,61.17,61.23,61.05,61.07,30996.0,60.8547,60.9144,60.7353,60.7552,30996.0
2023-11-03 10:45:00,61.1,61.28,61.05,61.21,59596.0,60.7851,60.9641,60.7353,60.8945,59596.0
2023-11-03 10:50:00,61.23,61.25,61.02,61.07,52172.0,60.9144,60.9343,60.7055,60.7552,52172.0
2023-11-03 10:55:00,61.1,61.36,61.1,61.34,54314.0,60.7851,61.0437,60.7851,61.0238,54314.0
2023-11-03 11:00:00,61.36,61.41,61.3,61.38,50817.0,61.0437,61.0935,60.984,61.0636,50817.0
2023-11-03 11:05:00,61.35,61.42,61.19,61.23,45678.0,61.0338,61.1034,60.8746,60.9144,45678.0
2023-11-03 11:10:00,61.23,61.33,61.14,61.28,31002.0,60.9144,61.0139,60.8249,60.9641,31002.0
2023-11-03 11:15:00,61.27,61.31,61.24,61.26,20054.0,60.9542,60.994,60.9244,60.9442,20054.0
2023-11-03 11:20:00,61.29,61.36,61.23,61.33,23820.0,60.9741,61.0437,60.9144,61.0139,23820.0
2023-11-03 11:25:00,61.34,61.38,61.27,61.28,20112.0,61.0238,61.0636,60.9542,60.9641,20112.0
2023-11-03 11:30:00,61.32,61.54,61.28,61.54,71767.0,61.0039,61.2228,60.9641,61.2228,71767.0
2023-11-03 11:35:00,61.55,61.58,61.51,61.56,23201.0,61.2328,61.2626,61.193,61.2427,23201.0
2023-11-03 11:40:00,61.56,61.57,61.47,61.57,26179.0,61.2427,61.2527,61.1532,61.2527,26179.0
2023-11-03 11:45:00,61.55,61.61,61.52,61.61,24368.0,61.2328,61.2924,61.2029,61.2924,24368.0
2023-11-03 11:50:00,61.62,61.69,61.59,61.6,39745.0,61.3024,61.372,61.2725,61.2825,39745.0
2023-11-03 11:55:00,61.6,61.69,61.55,61.59,29096.0,61.2825,61.372,61.2328,61.2725,29096.0
2023-11-03 12:00:00,61.59,61.64,61.54,61.55,16130.0,61.2725,61.3223,61.2228,61.2328,16130.0
2023-11-03 12:05:00,61.55,61.68,61.55,61.67,35513.0,61.2328,61.3621,61.2328,61.3521,35513.0
2023-11-03 12:10:00,61.68,61.74,61.65,61.73,28239.0,61.3621,61.4218,61.3322,61.4118,28239.0
2023-11-03 12:15:00,61.73,61.84,61.73,61.81,39008.0,61.4118,61.5213,61.4118,61.4914,39008.0
2023-11-03 12:20:00,61.82,61.91,61.77,61.91,28042.0,61.5014,61.5909,61.4516,61.5909,28042.0
2023-11-03 12:25:00,61.89,61.97,61.87,61.93,23283.0,61.571,61.6506,61.5511,61.6108,23283.0
2023-11-03 12:30:00,61.92,61.99,61.91,61.99,24260.0,61.6008,61.6705,61.5909,61.6705,24260.0
2023-11-03 12:35:00,61.98,61.99,61.92,61.95,21178.0,61.6605,61.6705,61.6008,61.6307,21178.0
2023-11-03 12:40:00,61.96,61.98,61.91,61.93,37769.0,61.6406,61.6605,61.5909,61.6108,37769.0
2023-11-03 12:45:00,61.92,61.95,61.89,61.89,30396.0,61.6008,61.6307,61.571,61.571,30396.0
2023-11-03 12:50:00,61.88,61.97,61.88,61.9,17829.0,61.5611,61.6506,61.5611,61.5809,17829.0
2023-11-03 12:55:00,61.91,61.96,61.89,61.94,53032.0,61.5909,61.6406,61.571,61.6207,53032.0
2023-11-03 13:00:00,61.94,61.99,61.87,61.97,18502.0,61.6207,61.6705,61.5511,61.6506,18502.0
2023-11-03 13:05:00,61.96,61.99,61.91,61.92,18915.0,61.6406,61.6705,61.5909,61.6008,18915.0
2023-11-03 13:10:00,61.92,61.94,61.83,61.84,24716.0,61.6008,61.6207,61.5113,61.5213,24716.0
2023-11-03 13:15:00,61.83,61.93,61.8,61.84,27757.0,61.5113,61.6108,61.4815,61.5213,27757.0
2023-11-03 13:20:00,61.86,61.87,61.7,61.73,35511.0,61.5412,61.5511,61.382,61.4118,35511.0
2023-11-03 13:25:00,61.73,61.78,61.69,61.78,32597.0,61.4118,61.4616,61.372,61.4616,32597.0
2023-11-03 13:30:00,61.81,61.9,61.81,61.9,28468.0,61.4914,61.5809,61.4914,61.5809,28468.0
2023-11-03 13:35:00,61.89,61.89,61.83,61.87,22950.0,61.571,61.571,61.5113,61.5511,22950.0
2023-11-03 13:40:00,61.85,61.85,61.73,61.75,27513.0,61.5312,61.5312,61.4118,61.4317,27513.0
2023-11-03 13:45:00,61.75,61.83,61.73,61.82,15731.0,61.4317,61.5113,61.4118,61.5014,15731.0
2023-11-03 13:50:00,61.82,61.88,61.79,61.88,14339.0,61.5014,61.5611,61.4715,61.5611,14339.0
2023-11-03 13:55:00,61.88,62.06,61.88,61.98,32398.0,61.5611,61.7401,61.5611,61.6605,32398.0
2023-11-03 14:00:00,61.97,61.98,61.91,61.93,7858.0,61.6506,61.6605,61.5909,61.6108,7858.0
2023-11-03 14:05:00,61.92,61.93,61.81,61.91,19524.0,61.6008,61.6108,61.4914,61.5909,19524.0
2023-11-03 14:10:00,61.92,61.99,61.9,61.97,30620.0,61.6008,61.6705,61.5809,61.6506,30620.0
2023-11-03 14:15:00,61.98,62.0,61.94,61.97,35746.0,61.6605,61.6804,61.6207,61.6506,35746.0
2023-11-03 14:20:00,61.98,62.04,61.94,61.95,17283.0,61.6605,61.7202,61.6207,61.6307,17283.0
2023-11-03 14:25:00,61.95,62.08,61.93,62.07,22266.0,61.6307,61.76,61.6108,61.7501,22266.0
2023-11-03 14:30:00,62.09,62.09,62.0,62.06,15077.0,61.77,61.77,61.6804,61.7401,15077.0
2023-11-03 14:35:00,62.05,62.12,62.01,62.1,19496.0,61.7302,61.7998,61.6904,61.7799,19496.0
2023-11-03 14:40:00,62.09,62.17,62.07,62.12,32726.0,61.77,61.8496,61.7501,61.7998,32726.0
2023-11-03 14:45:00,62.14,62.17,62.08,62.16,23140.0,61.8197,61.8496,61.76,61.8396,23140.0
2023-11-03 14:50:00,62.16,62.18,62.13,62.17,12694.0,61.8396,61.8595,61.8098,61.8496,12694.0
2023-11-03 14:55:00,62.17,62.18,62.12,62.16,16833.0,61.8496,61.8595,61.7998,61.8396,16833.0
2023-11-03 15:00:00,62.17,62.23,62.12,62.23,10588.0,61.8496,61.9092,61.7998,61.9092,10588.0
2023-11-03 15:05:00,62.24,62.27,62.13,62.13,76740.0,61.9192,61.949,61.8098,61.8098,76740.0
2023-11-03 15:10:00,62.13,62.18,62.06,62.18,78006.0,61.8098,61.8595,61.7401,61.8595,78006.0
2023-11-03 15:15:00,62.16,62.16,62.06,62.06,11626.0,61.8396,61.8396,61.7401,61.7401,11626.0
2023-11-03 15:20:00,62.07,62.1,62.02,62.05,18020.0,61.7501,61.7799,61.7003,61.7302,18020.0
2023-11-03 15:25:00,62.03,62.07,61.97,62.02,34729.0,61.7103,61.7501,61.6506,61.7003,34729.0
2023-11-03 15:30:00,62.0,62.0,61.91,61.95,59592.0,61.6804,61.6804,61.5909,61.6307,59592.0
2023-11-03 15:35:00,61.96,62.03,61.93,62.01,17192.0,61.6406,61.7103,61.6108,61.6904,17192.0
2023-11-03 15:40:00,62.01,62.03,61.94,61.96,36629.0,61.6904,61.7103,61.6207,61.6406,36629.0
2023-11-03 15:45:00,61.94,61.95,61.86,61.89,98816.0,61.6207,61.6307,61.5412,61.571,98816.0
2023-11-03 15:50:00,61.9,61.94,61.85,61.89,78558.0,61.5809,61.6207,61.5312,61.571,78558.0
2023-11-03 15:55:00,61.88,61.92,61.84,61.85,101589.0,61.5611,61.6008,61.5213,61.5312,101589.0
2023-11-06 09:30:00,62.09,62.35,62.09,62.2,227529.0,61.77,62.0286,61.77,61.8794,227529.0
2023-11-06 09:35:00,62.18,62.51,62.1,62.43,97255.0,61.8595,62.1878,61.7799,62.1082,97255.0
2023-11-06 09:40:00,62.45,62.46,62.15,62.2,148463.0,62.1281,62.1381,61.8297,61.8794,148463.0
2023-11-06 09:45:00,62.21,62.31,62.08,62.12,78141.0,61.8894,61.9888,61.76,61.7998,78141.0
2023-11-06 09:50:00,62.14,62.22,62.03,62.14,61844.0,61.8197,61.8993,61.7103,61.8197,61844.0
2023-11-06 09:55:00,62.14,62.27,62.1,62.2,54147.0,61.8197,61.949,61.7799,61.8794,54147.0
2023-11-06 10:00:00,62.2,62.28,62.01,62.1,69185.0,61.8794,61.959,61.6904,61.7799,69185.0
2023-11-06 10:05:00,62.12,62.19,62.04,62.15,56005.0,61.7998,61.8695,61.7202,61.8297,56005.0
2023-11-06 10:10:00,62.16,62.16,61.94,61.95,55319.0,61.8396,61.8396,61.6207,61.6307,55319.0
2023-11-06 10:15:00,61.96,62.16,61.96,62.11,45061.0,61.6406,61.8396,61.6406,61.7899,45061.0
2023-11-06 10:20:00,62.1,62.27,62.09,62.1,119785.0,61.7799,61.949,61.77,61.7799,119785.0
2023-11-06 10:25:00,62.1,62.17,62.06,62.15,31236.0,61.7799,61.8496,61.7401,61.8297,31236.0
2023-11-06 10:30:00,62.16,62.23,62.11,62.12,54228.0,61.8396,61.9092,61.7899,61.7998,54228.0
2023-11-06 10:35:00,62.16,62.37,62.12,62.37,48451.0,61.8396,62.0485,61.7998,62.0485,48451.0
2023-11-06 10:40:00,62.37,62.43,62.31,62.33,63604.0,62.0485,62.1082,61.9888,62.0087,63604.0
2023-11-06 10:45:00,62.31,62.31,62.12,62.15,40936.0,61.9888,61.9888,61.7998,61.8297,40936.0
2023-11-06 10:50:00,62.18,62.31,62.15,62.24,22663.0,61.8595,61.9888,61.8297,61.9192,22663.0
2023-11-06 10:55:00,62.24,62.28,62.2,62.23,30969.0,61.9192,61.959,61.8794,61.9092,30969.0
2023-11-06 11:00:00,62.23,62.27,62.19,62.25,13278.0,61.9092,61.949,61.8695,61.9291,13278.0
2023-11-06 11:05:00,62.28,62.38,62.28,62.38,29420.0,61.959,62.0585,61.959,62.0585,29420.0
2023-11-06 11:10:00,62.37,62.37,62.23,62.3,16620.0,62.0485,62.0485,61.9092,61.9789,16620.0
2023-11-06 11:15:00,62.32,62.34,62.28,62.34,8649.0,61.9988,62.0187,61.959,62.0187,8649.0
2023-11-06 11:20:00,62.34,62.35,62.2,62.24,31928.0,62.0187,62.0286,61.8794,61.9192,31928.0
2023-11-06 11:25:00,62.24,62.31,62.22,62.22,17417.0,61.9192,61.9888,61.8993,61.8993,17417.0
2023-11-06 11:30:00,62.23,62.25,62.19,62.23,23145.0,61.9092,61.9291,61.8695,61.9092,23145.0
2023-11-06 11:35:00,62.21,62.24,62.13,62.13,36487.0,61.8894,61.9192,61.8098,61.8098,36487.0
2023-11-06 11:40:00,62.15,62.16,62.1,62.11,97490.0,61.8297,61.8396,61.7799,61.7899,97490.0
2023-11-06 11:45:00,62.1,62.12,62.0,62.06,25900.0,61.7799,61.7998,61.6804,61.7401,25900.0
2023-11-06 11:50:00,62.07,62.21,62.06,62.19,59184.0,61.7501,61.8894,61.7401,61.8695,59184.0
2023-11-06 11:55:00,62.18,62.28,62.17,62.26,30014.0,61.8595,61.959,61.8496,61.9391,30014.0
2023-11-06 12:00:00,62.24,62.26,62.13,62.15,19318.0,61.9192,61.9391,61.8098,61.8297,19318.0
2023-11-06 12:05:00,62.16,62.16,62.08,62.14,12585.0,61.8396,61.8396,61.76,61.8197,12585.0
2023-11-06 12:10:00,62.14,62.14,62.06,62.09,13636.0,61.8197,61.8197,61.7401,61.77,13636.0
2023-11-06 12:15:00,62.1,62.11,62.03,62.04,18418.0,61.7799,61.7899,61.7103,61.7202,18418.0
2023-11-06 12:20:00,62.04,62.06,61.99,62.02,52711.0,61.7202,61.7401,61.6705,61.7003,52711.0
2023-11-06 12:25:00,62.03,62.08,61.99,62.08,17275.0,61.7103,61.76,61.6705,61.76,17275.0
2023-11-06 12:30:00,62.08,62.13,62.07,62.08,24576.0,61.76,61.8098,61.7501,61.76,24576.0
2023-11-06 12:35:00,62.09,62.09,62.03,62.06,11077.0,61.77,61.77,61.7103,61.7401,11077.0
2023-11-06 12:40:00,62.07,62.11,62.03,62.04,54981.0,61.7501,61.7899,61.7103,61.7202,54981.0
2023-11-06 12:45:00,62.04,62.04,61.96,61.99,50028.0,61.7202,61.7202,61.6406,61.6705,50028.0
2023-11-06 12:50:00,61.99,61.99,61.91,61.99,52757.0,61.6705,61.6705,61.5909,61.6705,52757.0
2023-11-06 12:55:00,62.0,62.1,61.99,62.1,24554.0,61.6804,61.7799,61.6705,61.7799,24554.0
2023-11-06 13:00:00,62.09,62.1,61.93,61.97,42460.0,61.77,61.7799,61.6108,61.6506,42460.0
2023-11-06 13:05:00,62.02,62.03,61.91,61.91,12096.0,61.7003,61.7103,61.5909,61.5909,12096.0
2023-11-06 13:10:00,61.91,61.92,61.81,61.85,68320.0,61.5909,61.6008,61.4914,61.5312,68320.0
2023-11-06 13:15:00,61.84,61.87,61.66,61.68,29634.0,61.5213,61.5511,61.3422,61.3621,29634.0
2023-11-06 13:20:00,61.67,61.69,61.55,61.69,107577.0,61.3521,61.372,61.2328,61.372,107577.0
2023-11-06 13:25:00,61.69,61.7,61.64,61.68,39251.0,61.372,61.382,61.3223,61.3621,39251.0
2023-11-06 13:30:00,61.67,61.72,61.64,61.72,17712.0,61.3521,61.4019,61.3223,61.4019,17712.0
2023-11-06 13:35:00,61.72,61.88,61.7,61.85,32143.0,61.4019,61.5611,61.382,61.5312,32143.0
2023-11-06 13:40:00,61.85,61.89,61.8,61.84,35550.0,61.5312,61.571,61.4815,61.5213,35550.0
2023-11-06 13:45:00,61.83,61.84,61.73,61.77,21699.0,61.5113,61.5213,61.4118,61.4516,21699.0
2023-11-06 13:50:00,61.77,61.81,61.73,61.73,21293.0,61.4516,61.4914,61.4118,61.4118,21293.0
2023-11-06 13:55:00,61.73,61.81,61.69,61.81,33591.0,61.4118,61.4914,61.372,61.4914,33591.0
2023-11-06 14:00:00,61.81,61.83,61.71,61.76,10510.0,61.4914,61.5113,61.3919,61.4417,10510.0
2023-11-06 14:05:00,61.78,61.78,61.63,61.65,88842.0,61.4616,61.4616,61.3123,61.3322,88842.0
2023-11-06 14:10:00,61.65,61.72,61.6,61.64,23177.0,61.3322,61.4019,61.2825,61.3223,23177.0
2023-11-06 14:15:00,61.64,61.81,61.64,61.78,38239.0,61.3223,61.4914,61.3223,61.4616,38239.0
2023-11-06 14:20:00,61.79,61.81,61.75,61.79,10303.0,61.4715,61.4914,61.4317,61.4715,10303.0
2023-11-06 14:25:00,61.77,61.85,61.74,61.84,17539.0,61.4516,61.5312,61.4218,61.5213,17539.0
2023-11-06 14:30:00,61.83,61.91,61.81,61.9,27551.0,61.5113,61.5909,61.4914,61.5809,27551.0
2023-11-06 14:35:00,61.9,61.91,61.86,61.9,45128.0,61.5809,61.5909,61.5412,61.5809,45128.0
2023-11-06 14:40:00,61.88,62.08,61.87,62.05,46306.0,61.5611,61.76,61.5511,61.7302,46306.0
2023-11-06 14:45:00,62.04,62.08,62.0,62.01,52359.0,61.7202,61.76,61.6804,61.6904,52359.0
2023-11-06 14:50:00,62.0,62.11,62.0,62.09,23570.0,61.6804,61.7899,61.6804,61.77,23570.0
2023-11-06 14:55:00,62.09,62.13,62.07,62.11,57779.0,61.77,61.8098,61.7501,61.7899,57779.0
2023-11-06 15:00:00,62.12,62.13,62.07,62.1,32126.0,61.7998,61.8098,61.7501,61.7799,32126.0
2023-11-06 15:05:00,62.11,62.11,62.03,62.07,37825.0,61.7899,61.7899,61.7103,61.7501,37825.0
2023-11-06 15:10:00,62.07,62.16,62.07,62.1,19581.0,61.7501,61.8396,61.7501,61.7799,19581.0
2023-11-06 15:15:00,62.08,62.14,62.07,62.12,17560.0,61.76,61.8197,61.7501,61.7998,17560.0
2023-11-06 15:20:00,62.11,62.12,62.05,62.1,25762.0,61.7899,61.7998,61.7302,61.7799,25762.0
2023-11-06 15:25:00,62.08,62.11,62.04,62.11,18636.0,61.76,61.7899,61.7202,61.7899,18636.0
2023-11-06 15:30:00,62.1,62.14,62.07,62.13,12353.0,61.7799,61.8197,61.7501,61.8098,12353.0
2023-11-06 15:35:00,62.13,62.14,62.06,62.09,17316.0,61.8098,61.8197,61.7401,61.77,17316.0
2023-11-06 15:40:00,62.09,62.13,62.02,62.07,21093.0,61.77,61.8098,61.7003,61.7501,21093.0
2023-11-06 15:45:00,62.06,62.09,62.04,62.08,19299.0,61.7401,61.77,61.7202,61.76,19299.0
2023-11-06 15:50:00,62.08,62.15,62.07,62.14,51559.0,61.76,61.8297,61.7501,61.8197,51559.0
2023-11-06 15:55:00,62.14,62.34,62.14,62.33,98750.0,61.8197,62.0187,61.8197,62.0087,98750.0
2023-11-07 09:30:00,62.67,62.77,62.35,62.37,139183.0,62.347,62.4465,62.0286,62.0485,139183.0
2023-11-07 09:35:00,62.37,62.44,62.26,62.35,65092.0,62.0485,62.1182,61.9391,62.0286,65092.0
2023-11-07 09:40:00,62.36,62.61,62.36,62.6,167618.0,62.0386,62.2873,62.0386,62.2773,167618.0
2023-11-07 09:45:00,62.59,62.59,62.43,62.53,59159.0,62.2674,62.2674,62.1082,62.2077,59159.0
2023-11-07 09:50:00,62.52,62.73,62.51,62.71,36541.0,62.1978,62.4067,62.1878,62.3868,36541.0
2023-11-07 09:55:00,62.73,62.9,62.73,62.87,78468.0,62.4067,62.5758,62.4067,62.546,78468.0
2023-11-07 10:00:00,62.86,63.03,62.86,62.95,66732.0,62.536,62.7051,62.536,62.6255,66732.0
2023-11-07 10:05:00,62.95,62.95,62.73,62.75,63424.0,62.6255,62.6255,62.4067,62.4266,63424.0
2023-11-07 10:10:00,62.71,62.86,62.67,62.84,82461.0,62.3868,62.536,62.347,62.5161,82461.0
2023-11-07 10:15:00,62.83,62.96,62.75,62.95,34410.0,62.5062,62.6355,62.4266,62.6255,34410.0
2023-11-07 10:20:00,62.96,63.02,62.9,62.99,51885.0,62.6355,62.6952,62.5758,62.6653,51885.0
2023-11-07 10:25:00,63.03,63.24,63.01,63.19,89804.0,62.7051,62.914,62.6852,62.8643,89804.0
2023-11-07 10:30:00,63.19,63.33,63.18,63.3,44890.0,62.8643,63.0036,62.8544,62.9737,44890.0
2023-11-07 10:35:00,63.29,63.35,63.27,63.34,32536.0,62.9638,63.0235,62.9439,63.0135,32536.0
2023-11-07 10:40:00,63.35,63.41,63.32,63.38,23988.0,63.0235,63.0832,62.9936,63.0533,23988.0
2023-11-07 10:45:00,63.39,63.49,63.36,63.49,24352.0,63.0633,63.1628,63.0334,63.1628,24352.0
2023-11-07 10:50:00,63.49,63.6,63.48,63.6,102277.0,63.1628,63.2722,63.1528,63.2722,102277.0
2023-11-07 10:55:00,63.62,63.65,63.53,63.59,45010.0,63.2921,63.3219,63.2025,63.2622,45010.0
2023-11-07 11:00:00,63.59,63.61,63.47,63.53,61407.0,63.2622,63.2821,63.1429,63.2025,61407.0
2023-11-07 11:05:00,63.53,63.63,63.53,63.55,18494.0,63.2025,63.302,63.2025,63.2224,18494.0
2023-11-07 11:10:00,63.54,63.62,63.52,63.56,70284.0,63.2125,63.2921,63.1926,63.2324,70284.0
2023-11-07 11:15:00,63.55,63.55,63.48,63.48,52713.0,63.2224,63.2224,63.1528,63.1528,52713.0
2023-11-07 11:20:00,63.48,63.57,63.48,63.52,22398.0,63.1528,63.2423,63.1528,63.1926,22398.0
2023-11-07 11:25:00,63.53,63.58,63.52,63.58,17930.0,63.2025,63.2523,63.1926,63.2523,17930.0
2023-11-07 11:30:00,63.57,63.69,63.55,63.67,22368.0,63.2423,63.3617,63.2224,63.3418,22368.0
2023-11-07 11:35:00,63.66,63.69,63.62,63.67,23405.0,63.3319,63.3617,63.2921,63.3418,23405.0
2023-11-07 11:40:00,63.67,63.71,63.63,63.63,20940.0,63.3418,63.3816,63.302,63.302,20940.0
2023-11-07 11:45:00,63.63,63.64,63.33,63.43,86750.0,63.302,63.312,63.0036,63.1031,86750.0
2023-11-07 11:50:00,63.44,63.48,63.41,63.46,13743.0,63.113,63.1528,63.0832,63.1329,13743.0
2023-11-07 11:55:00,63.45,63.55,63.45,63.5,9587.0,63.123,63.2224,63.123,63.1727,9587.0
2023-11-07 12:00:00,63.48,63.48,63.31,63.32,26470.0,63.1528,63.1528,62.9837,62.9936,26470.0
2023-11-07 12:05:00,63.32,63.4,63.28,63.37,34255.0,62.9936,63.0732,62.9538,63.0434,34255.0
2023-11-07 12:10:00,63.35,63.37,63.33,63.35,18133.0,63.0235,63.0434,63.0036,63.0235,18133.0
2023-11-07 12:15:00,63.36,63.36,63.21,63.31,35715.0,63.0334,63.0334,62.8842,62.9837,35715.0
2023-11-07 12:20:00,63.32,63.37,63.27,63.33,16583.0,62.9936,63.0434,62.9439,63.0036,16583.0
2023-11-07 12:25:00,63.32,63.37,63.25,63.27,13594.0,62.9936,63.0434,62.924,62.9439,13594.0
2023-11-07 12:30:00,63.26,63.35,63.13,63.3,68085.0,62.9339,63.0235,62.8046,62.9737,68085.0
2023-11-07 12:35:00,63.31,63.41,63.31,63.38,21380.0,62.9837,63.0832,62.9837,63.0533,21380.0
2023-11-07 12:40:00,63.38,63.39,63.33,63.39,10929.0,63.0533,63.0633,63.0036,63.0633,10929.0
2023-11-07 12:45:00,63.4,63.5,63.33,63.35,18695.0,63.0732,63.1727,63.0036,63.0235,18695.0
2023-11-07 12:50:00,63.36,63.41,63.31,63.34,21597.0,63.0334,63.0832,62.9837,63.0135,21597.0
2023-11-07 12:55:00,63.36,63.46,63.33,63.46,17910.0,63.0334,63.1329,63.0036,63.1329,17910.0
2023-11-07 13:00:00,63.47,63.54,63.42,63.51,17867.0,63.1429,63.2125,63.0931,63.1827,17867.0
2023-11-07 13:05:00,63.53,63.61,63.5,63.6,18448.0,63.2025,63.2821,63.1727,63.2722,18448.0
2023-11-07 13:10:00,63.6,63.65,63.56,63.62,23462.0,63.2722,63.3219,63.2324,63.2921,23462.0
2023-11-07 13:15:00,63.62,63.68,63.6,63.67,14662.0,63.2921,63.3518,63.2722,63.3418,14662.0
2023-11-07 13:20:00,63.67,63.7,63.57,63.68,20100.0,63.3418,63.3717,63.2423,63.3518,20100.0
2023-11-07 13:25:00,63.68,63.7,63.63,63.63,23640.0,63.3518,63.3717,63.302,63.302,23640.0
2023-11-07 13:30:00,63.63,63.71,63.63,63.68,14564.0,63.302,63.3816,63.302,63.3518,14564.0
2023-11-07 13:35:00,63.68,63.73,63.65,63.73,23444.0,63.3518,63.4015,63.3219,63.4015,23444.0
2023-11-07 13:40:00,63.69,63.7,63.62,63.65,12101.0,63.3617,63.3717,63.2921,63.3219,12101.0
2023-11-07 13:45:00,63.65,63.74,63.65,63.72,20098.0,63.3219,63.4115,63.3219,63.3916,20098.0
2023-11-07 13:50:00,63.73,63.75,63.69,63.69,61170.0,63.4015,63.4214,63.3617,63.3617,61170.0
2023-11-07 13:55:00,63.69,63.72,63.62,63.7,76579.0,63.3617,63.3916,63.2921,63.3717,76579.0
2023-11-07 14:00:00,63.7,63.79,63.7,63.75,10846.0,63.3717,63.4612,63.3717,63.4214,10846.0
2023-11-07 14:05:00,63.75,63.75,63.65,63.71,15063.0,63.4214,63.4214,63.3219,63.3816,15063.0
2023-11-07 14:10:00,63.72,63.76,63.69,63.7,6829.0,63.3916,63.4314,63.3617,63.3717,6829.0
2023-11-07 14:15:00,63.69,63.75,63.68,63.72,11199.0,63.3617,63.4214,63.3518,63.3916,11199.0
2023-11-07 14:20:00,63.71,63.77,63.71,63.75,10569.0,63.3816,63.4413,63.3816,63.4214,10569.0
2023-11-07 14:25:00,63.74,63.74,63.68,63.72,9650.0,63.4115,63.4115,63.3518,63.3916,9650.0
2023-11-07 14:30:00,63.73,63.79,63.73,63.78,16271.0,63.4015,63.4612,63.4015,63.4513,16271.0
2023-11-07 14:35:00,63.78,63.79,63.71,63.71,26889.0,63.4513,63.4612,63.3816,63.3816,26889.0
2023-11-07 14:40:00,63.7,63.71,63.54,63.58,25068.0,63.3717,63.3816,63.2125,63.2523,25068.0
2023-11-07 14:45:00,63.58,63.68,63.57,63.6,32568.0,63.2523,63.3518,63.2423,63.2722,32568.0
2023-11-07 14:50:00,63.59,63.62,63.53,63.56,11750.0,63.2622,63.2921,63.2025,63.2324,11750.0
2023-11-07 14:55:00,63.56,63.61,63.55,63.58,6698.0,63.2324,63.2821,63.2224,63.2523,6698.0
2023-11-07 15:00:00,63.59,63.62,63.5,63.5,35104.0,63.2622,63.2921,63.1727,63.1727,35104.0
2023-11-07 15:05:00,63.5,63.54,63.44,63.51,16623.0,63.1727,63.2125,63.113,63.1827,16623.0
2023-11-07 15:10:00,63.52,63.6,63.49,63.6,13195.0,63.1926,63.2722,63.1628,63.2722,13195.0
2023-11-07 15:15:00,63.58,63.6,63.53,63.59,6873.0,63.2523,63.2722,63.2025,63.2622,6873.0
2023-11-07 15:20:00,63.58,63.67,63.52,63.67,57479.0,63.2523,63.3418,63.1926,63.3418,57479.0
2023-11-07 15:25:00,63.67,63.69,63.65,63.67,16328.0,63.3418,63.3617,63.3219,63.3418,16328.0
2023-11-07 15:30:00,63.68,63.71,63.65,63.7,10933.0,63.3518,63.3816,63.3219,63.3717,10933.0
2023-11-07 15:35:00,63.69,63.75,63.68,63.75,7407.0,63.3617,63.4214,63.3518,63.4214,7407.0
2023-11-07 15:40:00,63.75,63.75,63.72,63.73,10853.0,63.4214,63.4214,63.3916,63.4015,10853.0
2023-11-07 15:45:00,63.72,63.75,63.64,63.65,31337.0,63.3916,63.4214,63.312,63.3219,31337.0
2023-11-07 15:50:00,63.65,63.65,63.4,63.41,194054.0,63.3219,63.3219,63.0732,63.0832,194054.0
2023-11-07 15:55:00,63.41,63.52,63.33,63.48,181147.0,63.0832,63.1926,63.0036,63.1528,181147.0
2023-11-08 09:30:00,63.62,63.8,63.51,63.79,196926.0,63.2921,63.4712,63.1827,63.4612,196926.0
2023-11-08 09:35:00,63.81,63.83,63.61,63.78,57977.0,63.4811,63.501,63.2821,63.4513,57977.0
2023-11-08 09:40:00,63.77,63.77,63.57,63.6,77573.0,63.4413,63.4413,63.2423,63.2722,77573.0
2023-11-08 09:45:00,63.6,63.74,63.58,63.67,36149.0,63.2722,63.4115,63.2523,63.3418,36149.0
2023-11-08 09:50:00,63.67,63.83,63.67,63.8,52791.0,63.3418,63.501,63.3418,63.4712,52791.0
2023-11-08 09:55:00,63.79,63.84,63.59,63.63,46773.0,63.4612,63.511,63.2622,63.302,46773.0
2023-11-08 10:00:00,63.63,63.66,63.29,63.35,58679.0,63.302,63.3319,62.9638,63.0235,58679.0
2023-11-08 10:05:00,63.35,63.55,63.31,63.53,48106.0,63.0235,63.2224,62.9837,63.2025,48106.0
2023-11-08 10:10:00,63.57,63.59,63.42,63.44,22715.0,63.2423,63.2622,63.0931,63.113,22715.0
2023-11-08 10:15:00,63.43,63.45,63.35,63.43,49461.0,63.1031,63.123,63.0235,63.1031,49461.0
2023-11-08 10:20:00,63.42,63.42,63.23,63.34,46614.0,63.0931,63.0931,62.9041,63.0135,46614.0
2023-11-08 10:25:00,63.36,63.37,63.24,63.29,21733.0,63.0334,63.0434,62.914,62.9638,21733.0
2023-11-08 10:30:00,63.29,63.36,63.25,63.33,23235.0,62.9638,63.0334,62.924,63.0036,23235.0
2023-11-08 10:35:00,63.31,63.38,63.21,63.23,70202.0,62.9837,63.0533,62.8842,62.9041,70202.0
2023-11-08 10:40:00,63.22,63.34,63.17,63.34,75078.0,62.8941,63.0135,62.8444,63.0135,75078.0
2023-11-08 10:45:00,63.33,63.38,63.29,63.38,51978.0,63.0036,63.0533,62.9638,63.0533,51978.0
2023-11-08 10:50:00,63.36,63.36,63.21,63.21,23801.0,63.0334,63.0334,62.8842,62.8842,23801.0
2023-11-08 10:55:00,63.25,63.35,63.19,63.25,28140.0,62.924,63.0235,62.8643,62.924,28140.0
2023-11-08 11:00:00,63.24,63.35,63.23,63.35,36292.0,62.914,63.0235,62.9041,63.0235,36292.0
2023-11-08 11:05:00,63.32,63.32,63.2,63.22,19837.0,62.9936,62.9936,62.8742,62.8941,19837.0
2023-11-08 11:10:00,63.23,63.34,63.22,63.34,36268.0,62.9041,63.0135,62.8941,63.0135,36268.0
2023-11-08 11:15:00,63.33,63.43,63.32,63.4,37198.0,63.0036,63.1031,62.9936,63.0732,37198.0
2023-11-08 11:20:00,63.37,63.38,63.13,63.21,36099.0,63.0434,63.0533,62.8046,62.8842,36099.0
2023-11-08 11:25:00,63.22,63.3,63.19,63.28,36487.0,62.8941,62.9737,62.8643,62.9538,36487.0
2023-11-08 11:30:00,63.26,63.37,63.22,63.29,101431.0,62.9339,63.0434,62.8941,62.9638,101431.0
2023-11-08 11:35:00,63.3,63.4,63.27,63.3,30960.0,62.9737,63.0732,62.9439,62.9737,30960.0
2023-11-08 11:40:00,63.29,63.4,63.26,63.39,67741.0,62.9638,63.0732,62.9339,63.0633,67741.0
2023-11-08 11:45:00,63.42,63.45,63.31,63.35,13242.0,63.0931,63.123,62.9837,63.0235,13242.0
2023-11-08 11:50:00,63.33,63.35,63.24,63.35,127169.0,63.0036,63.0235,62.914,63.0235,127169.0
2023-11-08 11:55:00,63.34,63.37,63.18,63.2,20341.0,63.0135,63.0434,62.8544,62.8742,20341.0
2023-11-08 12:00:00,63.19,63.2,63.05,63.09,85479.0,62.8643,62.8742,62.725,62.7648,85479.0
2023-11-08 12:05:00,63.07,63.09,62.78,62.86,99474.0,62.7449,62.7648,62.4564,62.536,99474.0
2023-11-08 12:10:00,62.87,63.01,62.84,62.96,66692.0,62.546,62.6852,62.5161,62.6355,66692.0
2023-11-08 12:15:00,62.94,63.02,62.92,63.01,15615.0,62.6156,62.6952,62.5957,62.6852,15615.0
2023-11-08 12:20:00,63.0,63.05,62.98,63.0,12821.0,62.6753,62.725,62.6554,62.6753,12821.0
2023-11-08 12:25:00,63.02,63.06,62.96,63.01,20597.0,62.6952,62.735,62.6355,62.6852,20597.0
2023-11-08 12:30:00,63.0,63.0,62.93,63.0,21291.0,62.6753,62.6753,62.6056,62.6753,21291.0
2023-11-08 12:35:00,63.0,63.15,62.96,63.15,20125.0,62.6753,62.8245,62.6355,62.8245,20125.0
2023-11-08 12:40:00,63.14,63.15,63.09,63.14,9174.0,62.8146,62.8245,62.7648,62.8146,9174.0
2023-11-08 12:45:00,63.15,63.16,63.09,63.13,5394.0,62.8245,62.8345,62.7648,62.8046,5394.0
2023-11-08 12:50:00,63.13,63.13,63.08,63.13,10487.0,62.8046,62.8046,62.7549,62.8046,10487.0
2023-11-08 12:55:00,63.1,63.13,63.06,63.12,12874.0,62.7748,62.8046,62.735,62.7947,12874.0
2023-11-08 13:00:00,63.11,63.28,63.06,63.25,78324.0,62.7847,62.9538,62.735,62.924,78324.0
2023-11-08 13:05:00,63.25,63.34,63.24,63.32,45291.0,62.924,63.0135,62.914,62.9936,45291.0
2023-11-08 13:10:00,63.3,63.3,63.19,63.22,16352.0,62.9737,62.9737,62.8643,62.8941,16352.0
2023-11-08 13:15:00,63.21,63.26,63.17,63.18,10940.0,62.8842,62.9339,62.8444,62.8544,10940.0
2023-11-08 13:20:00,63.15,63.3,63.12,63.28,22629.0,62.8245,62.9737,62.7947,62.9538,22629.0
2023-11-08 13:25:00,63.27,63.36,63.26,63.35,21897.0,62.9439,63.0334,62.9339,63.0235,21897.0
2023-11-08 13:30:00,63.35,63.38,63.33,63.36,14020.0,63.0235,63.0533,63.0036,63.0334,14020.0
2023-11-08 13:35:00,63.35,63.41,63.34,63.39,17482.0,63.0235,63.0832,63.0135,63.0633,17482.0
2023-11-08 13:40:00,63.37,63.41,63.37,63.41,15732.0,63.0434,63.0832,63.0434,63.0832,15732.0
2023-11-08 13:45:00,63.41,63.43,63.36,63.39,7511.0,63.0832,63.1031,63.0334,63.0633,7511.0
2023-11-08 13:50:00,63.4,63.41,63.34,63.39,11570.0,63.0732,63.0832,63.0135,63.0633,11570.0
2023-11-08 13:55:00,63.38,63.39,63.33,63.36,4791.0,63.0533,63.0633,63.0036,63.0334,4791.0
2023-11-08 14:00:00,63.35,63.48,63.35,63.45,85474.0,63.0235,63.1528,63.0235,63.123,85474.0
2023-11-08 14:05:00,63.46,63.55,63.46,63.53,13470.0,63.1329,63.2224,63.1329,63.2025,13470.0
2023-11-08 14:10:00,63.53,63.54,63.48,63.49,19195.0,63.2025,63.2125,63.1528,63.1628,19195.0
2023-11-08 14:15:00,63.49,63.55,63.49,63.52,5927.0,63.1628,63.2224,63.1628,63.1926,5927.0
2023-11-08 14:20:00,63.51,63.56,63.51,63.54,15810.0,63.1827,63.2324,63.1827,63.2125,15810.0
2023-11-08 14:25:00,63.54,63.55,63.51,63.55,4363.0,63.2125,63.2224,63.1827,63.2224,4363.0
2023-11-08 14:30:00,63.55,63.58,63.43,63.45,36925.0,63.2224,63.2523,63.1031,63.123,36925.0
2023-11-08 14:35:00,63.45,63.55,63.4,63.55,25450.0,63.123,63.2224,63.0732,63.2224,25450.0
2023-11-08 14:40:00,63.54,63.54,63.46,63.52,13068.0,63.2125,63.2125,63.1329,63.1926,13068.0
2023-11-08 14:45:00,63.52,63.52,63.47,63.47,8567.0,63.1926,63.1926,63.1429,63.1429,8567.0
2023-11-08 14:50:00,63.47,63.47,63.4,63.46,16212.0,63.1429,63.1429,63.0732,63.1329,16212.0
2023-11-08 14:55:00,63.46,63.46,63.31,63.33,27340.0,63.1329,63.1329,62.9837,63.0036,27340.0
2023-11-08 15:00:00,63.34,63.4,63.33,63.39,20399.0,63.0135,63.0732,63.0036,63.0633,20399.0
2023-11-08 15:05:00,63.4,63.43,63.37,63.37,8367.0,63.0732,63.1031,63.0434,63.0434,8367.0
2023-11-08 15:10:00,63.4,63.43,63.33,63.4,10166.0,63.0732,63.1031,63.0036,63.0732,10166.0
2023-11-08 15:15:00,63.42,63.43,63.37,63.39,19946.0,63.0931,63.1031,63.0434,63.0633,19946.0
2023-11-08 15:20:00,63.4,63.46,63.38,63.45,11680.0,63.0732,63.1329,63.0533,63.123,11680.0
2023-11-08 15:25:00,63.44,63.49,63.42,63.46,7420.0,63.113,63.1628,63.0931,63.1329,7420.0
2023-11-08 15:30:00,63.45,63.45,63.37,63.37,21166.0,63.123,63.123,63.0434,63.0434,21166.0
2023-11-08 15:35:00,63.38,63.47,63.38,63.46,15652.0,63.0533,63.1429,63.0533,63.1329,15652.0
2023-11-08 15:40:00,63.47,63.66,63.45,63.62,35936.0,63.1429,63.3319,63.123,63.2921,35936.0
2023-11-08 15:45:00,63.61,63.65,63.57,63.57,32144.0,63.2821,63.3219,63.2423,63.2423,32144.0
2023-11-08 15:50:00,63.57,63.64,63.56,63.57,41908.0,63.2423,63.312,63.2324,63.2423,41908.0
2023-11-08 15:55:00,63.59,63.63,63.53,63.59,60852.0,63.2622,63.302,63.2025,63.2622,60852.0
2023-11-09 09:30:00,63.78,63.89,63.59,63.61,124905.0,63.4513,63.5607,63.2622,63.2821,124905.0
2023-11-09 09:35:00,63.6,63.64,63.47,63.47,53648.0,63.2722,63.312,63.1429,63.1429,53648.0
2023-11-09 09:40:00,63.48,63.62,63.46,63.59,53655.0,63.1528,63.2921,63.1329,63.2622,53655.0
2023-11-09 09:45:00,63.57,63.6,63.51,63.54,33482.0,63.2423,63.2722,63.1827,63.2125,33482.0
2023-11-09 09:50:00,63.56,63.77,63.49,63.75,61032.0,63.2324,63.4413,63.1628,63.4214,61032.0
2023-11-09 09:55:00,63.72,63.91,63.7,63.91,40247.0,63.3916,63.5806,63.3717,63.5806,40247.0
2023-11-09 10:00:00,63.94,63.99,63.68,63.68,72736.0,63.6104,63.6602,63.3518,63.3518,72736.0
2023-11-09 10:05:00,63.68,63.71,63.34,63.51,132038.0,63.3518,63.3816,63.0135,63.1827,132038.0
2023-11-09 10:10:00,63.53,63.58,63.43,63.57,32698.0,63.2025,63.2523,63.1031,63.2423,32698.0
2023-11-09 10:15:00,63.6,63.68,63.53,63.54,31572.0,63.2722,63.3518,63.2025,63.2125,31572.0
2023-11-09 10:20:00,63.54,63.6,63.47,63.58,32708.0,63.2125,63.2722,63.1429,63.2523,32708.0
2023-11-09 10:25:00,63.57,63.57,63.4,63.42,39579.0,63.2423,63.2423,63.0732,63.0931,39579.0
2023-11-09 10:30:00,63.43,63.46,63.29,63.36,52796.0,63.1031,63.1329,62.9638,63.0334,52796.0
2023-11-09 10:35:00,63.35,63.56,63.32,63.46,61686.0,63.0235,63.2324,62.9936,63.1329,61686.0
2023-11-09 10:40:00,63.46,63.56,63.33,63.54,29913.0,63.1329,63.2324,63.0036,63.2125,29913.0
2023-11-09 10:45:00,63.54,63.55,63.43,63.47,36998.0,63.2125,63.2224,63.1031,63.1429,36998.0
2023-11-09 10:50:00,63.47,63.61,63.47,63.58,33595.0,63.1429,63.2821,63.1429,63.2523,33595.0
2023-11-09 10:55:00,63.54,63.66,63.53,63.65,21964.0,63.2125,63.3319,63.2025,63.3219,21964.0
2023-11-09 11:00:00,63.64,63.74,63.64,63.74,17737.0,63.312,63.4115,63.312,63.4115,17737.0
2023-11-09 11:05:00,63.77,63.89,63.77,63.86,42023.0,63.4413,63.5607,63.4413,63.5308,42023.0
2023-11-09 11:10:00,63.87,63.94,63.83,63.88,42832.0,63.5408,63.6104,63.501,63.5507,42832.0
2023-11-09 11:15:00,63.9,63.99,63.85,63.85,62342.0,63.5706,63.6602,63.5209,63.5209,62342.0
2023-11-09 11:20:00,63.85,63.95,63.84,63.9,15144.0,63.5209,63.6204,63.511,63.5706,15144.0
2023-11-09 11:25:00,63.9,63.9,63.8,63.8,15349.0,63.5706,63.5706,63.4712,63.4712,15349.0
2023-11-09 11:30:00,63.78,63.86,63.76,63.86,10233.0,63.4513,63.5308,63.4314,63.5308,10233.0
2023-11-09 11:35:00,63.86,63.87,63.81,63.83,59357.0,63.5308,63.5408,63.4811,63.501,59357.0
2023-11-09 11:40:00,63.82,63.85,63.79,63.84,24034.0,63.4911,63.5209,63.4612,63.511,24034.0
2023-11-09 11:45:00,63.87,63.97,63.84,63.95,17125.0,63.5408,63.6403,63.511,63.6204,17125.0
2023-11-09 11:50:00,63.97,64.17,63.96,64.13,78188.0,63.6403,63.8392,63.6303,63.7995,78188.0
2023-11-09 11:55:00,64.13,64.13,64.0,64.08,30711.0,63.7995,63.7995,63.6701,63.7497,30711.0
2023-11-09 12:00:00,64.05,64.05,63.93,63.96,12766.0,63.7199,63.7199,63.6005,63.6303,12766.0
2023-11-09 12:05:00,63.96,64.03,63.93,64.0,10172.0,63.6303,63.7,63.6005,63.6701,10172.0
2023-11-09 12:10:00,64.0,64.0,63.8,63.83,34448.0,63.6701,63.6701,63.4712,63.501,34448.0
2023-11-09 12:15:00,63.8,63.8,63.69,63.74,23038.0,63.4712,63.4712,63.3617,63.4115,23038.0
2023-11-09 12:20:00,63.75,63.8,63.71,63.79,11269.0,63.4214,63.4712,63.3816,63.4612,11269.0
2023-11-09 12:25:00,63.77,63.78,63.65,63.68,22024.0,63.4413,63.4513,63.3219,63.3518,22024.0
2023-11-09 12:30:00,63.68,63.74,63.67,63.72,23717.0,63.3518,63.4115,63.3418,63.3916,23717.0
2023-11-09 12:35:00,63.74,63.76,63.6,63.6,15229.0,63.4115,63.4314,63.2722,63.2722,15229.0
2023-11-09 12:40:00,63.6,63.67,63.58,63.64,7342.0,63.2722,63.3418,63.2523,63.312,7342.0
2023-11-09 12:45:00,63.64,63.78,63.63,63.78,16869.0,63.312,63.4513,63.302,63.4513,16869.0
2023-11-09 12:50:00,63.79,63.87,63.77,63.83,17478.0,63.4612,63.5408,63.4413,63.501,17478.0
2023-11-09 12:55:00,63.84,63.88,63.79,63.85,15633.0,63.511,63.5507,63.4612,63.5209,15633.0
2023-11-09 13:00:00,63.86,63.88,63.08,63.29,155999.0,63.5308,63.5507,62.7549,62.9638,155999.0
2023-11-09 13:05:00,63.3,63.35,62.96,63.1,112617.0,62.9737,63.0235,62.6355,62.7748,112617.0
2023-11-09 13:10:00,63.11,63.55,63.06,63.53,157906.0,62.7847,63.2224,62.735,63.2025,157906.0
2023-11-09 13:15:00,63.53,63.53,63.29,63.36,60297.0,63.2025,63.2025,62.9638,63.0334,60297.0
2023-11-09 13:20:00,63.35,63.64,63.33,63.58,63186.0,63.0235,63.312,63.0036,63.2523,63186.0
2023-11-09 13:25:00,63.6,63.62,63.49,63.57,39677.0,63.2722,63.2921,63.1628,63.2423,39677.0
2023-11-09 13:30:00,63.55,63.58,63.44,63.58,35451.0,63.2224,63.2523,63.113,63.2523,35451.0
2023-11-09 13:35:00,63.57,63.7,63.49,63.49,60862.0,63.2423,63.3717,63.1628,63.1628,60862.0
2023-11-09 13:40:00,63.49,63.51,63.31,63.39,43215.0,63.1628,63.1827,62.9837,63.0633,43215.0
2023-11-09 13:45:00,63.39,63.43,63.34,63.39,29446.0,63.0633,63.1031,63.0135,63.0633,29446.0
2023-11-09 13:50:00,63.37,63.41,63.24,63.26,29806.0,63.0434,63.0832,62.914,62.9339,29806.0
2023-11-09 13:55:00,63.26,63.37,63.15,63.26,21004.0,62.9339,63.0434,62.8245,62.9339,21004.0
2023-11-09 14:00:00,63.26,63.26,62.83,62.95,152574.0,62.9339,62.9339,62.5062,62.6255,152574.0
2023-11-09 14:05:00,62.94,63.06,62.79,63.04,202521.0,62.6156,62.735,62.4664,62.7151,202521.0
2023-11-09 14:10:00,63.03,63.04,62.87,62.9,61092.0,62.7051,62.7151,62.546,62.5758,61092.0
2023-11-09 14:15:00,62.91,62.91,62.7,62.73,120848.0,62.5857,62.5857,62.3768,62.4067,120848.0
2023-11-09 14:20:00,62.75,63.07,62.75,63.04,91816.0,62.4266,62.7449,62.4266,62.7151,91816.0
2023-11-09 14:25:00,63.01,63.15,62.98,63.04,42984.0,62.6852,62.8245,62.6554,62.7151,42984.0
2023-11-09 14:30:00,63.03,63.12,62.88,62.89,62297.0,62.7051,62.7947,62.5559,62.5658,62297.0
2023-11-09 14:35:00,62.9,62.97,62.69,62.84,58617.0,62.5758,62.6454,62.3669,62.5161,58617.0
2023-11-09 14:40:00,62.84,62.85,62.6,62.66,61597.0,62.5161,62.5261,62.2773,62.337,61597.0
2023-11-09 14:45:00,62.67,62.82,62.65,62.81,35043.0,62.347,62.4962,62.3271,62.4863,35043.0
2023-11-09 14:50:00,62.8,62.8,62.59,62.59,35818.0,62.4763,62.4763,62.2674,62.2674,35818.0
2023-11-09 14:55:00,62.56,62.66,62.54,62.6,23904.0,62.2375,62.337,62.2177,62.2773,23904.0
2023-11-09 15:00:00,62.59,62.63,62.41,62.53,85542.0,62.2674,62.3072,62.0883,62.2077,85542.0
2023-11-09 15:05:00,62.52,62.57,62.45,62.57,35190.0,62.1978,62.2475,62.1281,62.2475,35190.0
2023-11-09 15:10:00,62.56,62.65,62.53,62.61,38525.0,62.2375,62.3271,62.2077,62.2873,38525.0
2023-11-09 15:15:00,62.58,62.63,62.54,62.61,29026.0,62.2574,62.3072,62.2177,62.2873,29026.0
2023-11-09 15:20:00,62.61,62.66,62.48,62.56,56458.0,62.2873,62.337,62.158,62.2375,56458.0
2023-11-09 15:25:00,62.56,62.68,62.52,62.53,26730.0,62.2375,62.3569,62.1978,62.2077,26730.0
2023-11-09 15:30:00,62.55,62.62,62.53,62.59,28153.0,62.2276,62.2972,62.2077,62.2674,28153.0
2023-11-09 15:35:00,62.58,62.6,62.43,62.47,35266.0,62.2574,62.2773,62.1082,62.148,35266.0
2023-11-09 15:40:00,62.47,62.5,62.42,62.43,28457.0,62.148,62.1779,62.0983,62.1082,28457.0
2023-11-09 15:45:00,62.44,62.48,62.41,62.44,37096.0,62.1182,62.158,62.0883,62.1182,37096.0
2023-11-09 15:50:00,62.44,62.55,62.38,62.45,93749.0,62.1182,62.2276,62.0585,62.1281,93749.0
2023-11-09 15:55:00,62.44,62.57,62.41,62.56,293458.0,62.1182,62.2475,62.0883,62.2375,293458.0
2023-11-10 09:30:00,63.13,63.15,62.96,63.1,113854.0,62.8046,62.8245,62.6355,62.7748,113854.0
2023-11-10 09:35:00,63.09,63.31,63.03,63.27,91730.0,62.7648,62.9837,62.7051,62.9439,91730.0
2023-11-10 09:40:00,63.29,63.56,63.29,63.56,94691.0,62.9638,63.2324,62.9638,63.2324,94691.0
2023-11-10 09:45:00,63.58,63.6,63.48,63.53,64879.0,63.2523,63.2722,63.1528,63.2025,64879.0
2023-11-10 09:50:00,63.55,63.62,63.48,63.61,71146.0,63.2224,63.2921,63.1528,63.2821,71146.0
2023-11-10 09:55:00,63.6,63.63,63.48,63.53,99388.0,63.2722,63.302,63.1528,63.2025,99388.0
2023-11-10 10:00:00,63.52,63.56,63.2,63.27,184527.0,63.1926,63.2324,62.8742,62.9439,184527.0
2023-11-10 10:05:00,63.28,63.38,63.18,63.24,45130.0,62.9538,63.0533,62.8544,62.914,45130.0
2023-11-10 10:10:00,63.2,63.43,63.19,63.34,29729.0,62.8742,63.1031,62.8643,63.0135,29729.0
2023-11-10 10:15:00,63.36,63.42,63.21,63.42,32778.0,63.0334,63.0931,62.8842,63.0931,32778.0
2023-11-10 10:20:00,63.42,63.42,63.3,63.32,67787.0,63.0931,63.0931,62.9737,62.9936,67787.0
2023-11-10 10:25:00,63.3,63.31,63.1,63.2,66778.0,62.9737,62.9837,62.7748,62.8742,66778.0
2023-11-10 10:30:00,63.19,63.28,63.13,63.15,23041.0,62.8643,62.9538,62.8046,62.8245,23041.0
2023-11-10 10:35:00,63.16,63.31,63.11,63.19,27439.0,62.8345,62.9837,62.7847,62.8643,27439.0
2023-11-10 10:40:00,63.17,63.26,63.1,63.25,19187.0,62.8444,62.9339,62.7748,62.924,19187.0
2023-11-10 10:45:00,63.23,63.44,63.21,63.33,26111.0,62.9041,63.113,62.8842,63.0036,26111.0
2023-11-10 10:50:00,63.34,63.44,63.29,63.41,20890.0,63.0135,63.113,62.9638,63.0832,20890.0
2023-11-10 10:55:00,63.41,63.5,63.4,63.5,20570.0,63.0832,63.1727,63.0732,63.1727,20570.0
2023-11-10 11:00:00,63.51,63.76,63.5,63.76,87625.0,63.1827,63.4314,63.1727,63.4314,87625.0
2023-11-10 11:05:00,63.77,64.01,63.76,64.0,72756.0,63.4413,63.6801,63.4314,63.6701,72756.0
2023-11-10 11:10:00,63.98,64.09,63.95,64.08,45023.0,63.6502,63.7597,63.6204,63.7497,45023.0
2023-11-10 11:15:00,64.09,64.12,64.05,64.09,24650.0,63.7597,63.7895,63.7199,63.7597,24650.0
2023-11-10 11:20:00,64.1,64.12,64.07,64.09,23303.0,63.7696,63.7895,63.7398,63.7597,23303.0
2023-11-10 11:25:00,64.08,64.12,63.99,64.0,18761.0,63.7497,63.7895,63.6602,63.6701,18761.0
2023-11-10 11:30:00,64.03,64.05,63.91,63.92,18754.0,63.7,63.7199,63.5806,63.5905,18754.0
2023-11-10 11:35:00,63.92,63.98,63.84,63.96,27066.0,63.5905,63.6502,63.511,63.6303,27066.0
2023-11-10 11:40:00,63.98,64.07,63.97,64.07,11071.0,63.6502,63.7398,63.6403,63.7398,11071.0
2023-11-10 11:45:00,64.06,64.07,64.0,64.0,11713.0,63.7298,63.7398,63.6701,63.6701,11713.0
2023-11-10 11:50:00,64.01,64.12,64.0,64.1,19214.0,63.6801,63.7895,63.6701,63.7696,19214.0
2023-11-10 11:55:00,64.11,64.15,64.07,64.14,21064.0,63.7796,63.8194,63.7398,63.8094,21064.0
2023-11-10 12:00:00,64.14,64.27,64.1,64.23,50576.0,63.8094,63.9387,63.7696,63.8989,50576.0
2023-11-10 12:05:00,64.22,64.38,64.2,64.35,51058.0,63.889,64.0482,63.8691,64.0183,51058.0
2023-11-10 12:10:00,64.38,64.4,64.34,64.37,24129.0,64.0482,64.0681,64.0084,64.0382,24129.0
2023-11-10 12:15:00,64.36,64.41,64.35,64.38,17551.0,64.0283,64.078,64.0183,64.0482,17551.0
2023-11-10 12:20:00,64.39,64.43,64.35,64.38,1110356.0,64.0581,64.0979,64.0183,64.0482,1110356.0
2023-11-10 12:25:00,64.39,64.41,64.34,64.37,39172.0,64.0581,64.078,64.0084,64.0382,39172.0
2023-11-10 12:30:00,64.37,64.65,64.34,64.6,146819.0,64.0382,64.3168,64.0084,64.267,146819.0
2023-11-10 12:35:00,64.64,64.76,64.63,64.72,43605.0,64.3068,64.4262,64.2969,64.3864,43605.0
2023-11-10 12:40:00,64.73,64.83,64.7,64.79,70656.0,64.3964,64.4958,64.3665,64.4561,70656.0
2023-11-10 12:45:00,64.78,64.8,64.69,64.72,28853.0,64.4461,64.466,64.3566,64.3864,28853.0
2023-11-10 12:50:00,64.72,64.85,64.69,64.84,72074.0,64.3864,64.5157,64.3566,64.5058,72074.0
2023-11-10 12:55:00,64.85,64.85,64.71,64.73,95524.0,64.5157,64.5157,64.3765,64.3964,95524.0
2023-11-10 13:00:00,64.71,64.77,64.69,64.77,29875.0,64.3765,64.4362,64.3566,64.4362,29875.0
2023-11-10 13:05:00,64.77,64.77,64.64,64.66,34526.0,64.4362,64.4362,64.3068,64.3267,34526.0
2023-11-10 13:10:00,64.65,64.69,64.57,64.64,84014.0,64.3168,64.3566,64.2372,64.3068,84014.0
2023-11-10 13:15:00,64.63,64.68,64.57,64.68,10916.0,64.2969,64.3466,64.2372,64.3466,10916.0
2023-11-10 13:20:00,64.7,64.86,64.69,64.84,92508.0,64.3665,64.5257,64.3566,64.5058,92508.0
2023-11-10 13:25:00,64.85,64.91,64.83,64.84,50228.0,64.5157,64.5754,64.4958,64.5058,50228.0
2023-11-10 13:30:00,64.84,64.96,64.84,64.96,57350.0,64.5058,64.6252,64.5058,64.6252,57350.0
2023-11-10 13:35:00,64.95,65.02,64.94,65.0,71781.0,64.6152,64.6849,64.6053,64.665,71781.0
2023-11-10 13:40:00,65.0,65.1,64.99,65.08,85039.0,64.665,64.7645,64.655,64.7446,85039.0
2023-11-10 13:45:00,65.07,65.1,65.03,65.09,30418.0,64.7346,64.7645,64.6948,64.7545,30418.0
2023-11-10 13:50:00,65.08,65.08,64.98,65.0,18336.0,64.7446,64.7446,64.6451,64.665,18336.0
2023-11-10 13:55:00,65.0,65.05,64.98,65.03,15588.0,64.665,64.7147,64.6451,64.6948,15588.0
2023-11-10 14:00:00,65.03,65.04,64.97,65.01,80176.0,64.6948,64.7048,64.6351,64.6749,80176.0
2023-11-10 14:05:00,65.01,65.09,65.01,65.09,24866.0,64.6749,64.7545,64.6749,64.7545,24866.0
2023-11-10 14:10:00,65.09,65.15,65.06,65.11,39067.0,64.7545,64.8142,64.7247,64.7744,39067.0
2023-11-10 14:15:00,65.14,65.15,65.09,65.1,32567.0,64.8042,64.8142,64.7545,64.7645,32567.0
2023-11-10 14:20:00,65.1,65.15,65.09,65.1,15675.0,64.7645,64.8142,64.7545,64.7645,15675.0
2023-11-10 14:25:00,65.09,65.15,65.06,65.12,41489.0,64.7545,64.8142,64.7247,64.7844,41489.0
2023-11-10 14:30:00,65.13,65.13,65.03,65.04,26772.0,64.7943,64.7943,64.6948,64.7048,26772.0
2023-11-10 14:35:00,65.06,65.14,65.04,65.14,18529.0,64.7247,64.8042,64.7048,64.8042,18529.0
2023-11-10 14:40:00,65.14,65.19,65.13,65.15,14486.0,64.8042,64.854,64.7943,64.8142,14486.0
2023-11-10 14:45:00,65.14,65.17,65.11,65.13,48679.0,64.8042,64.8341,64.7744,64.7943,48679.0
2023-11-10 14:50:00,65.14,65.2,65.11,65.16,18645.0,64.8042,64.8639,64.7744,64.8241,18645.0
2023-11-10 14:55:00,65.15,65.15,65.1,65.1,18219.0,64.8142,64.8142,64.7645,64.7645,18219.0
2023-11-10 15:00:00,65.11,65.17,65.09,65.12,30446.0,64.7744,64.8341,64.7545,64.7844,30446.0
2023-11-10 15:05:00,65.12,65.13,65.09,65.12,19804.0,64.7844,64.7943,64.7545,64.7844,19804.0
2023-11-10 15:10:00,65.15,65.16,65.12,65.15,13029.0,64.8142,64.8241,64.7844,64.8142,13029.0
2023-11-10 15:15:00,65.16,65.27,65.12,65.27,169739.0,64.8241,64.9336,64.7844,64.9336,169739.0
2023-11-10 15:20:00,65.26,65.26,65.19,65.23,33086.0,64.9236,64.9236,64.854,64.8938,33086.0
2023-11-10 15:25:00,65.23,65.31,65.21,65.29,32706.0,64.8938,64.9734,64.8739,64.9535,32706.0
2023-11-10 15:30:00,65.29,65.31,65.21,65.24,65629.0,64.9535,64.9734,64.8739,64.9037,65629.0
2023-11-10 15:35:00,65.23,65.32,65.22,65.26,53257.0,64.8938,64.9833,64.8838,64.9236,53257.0
2023-11-10 15:40:00,65.26,65.34,65.24,65.33,61010.0,64.9236,65.0032,64.9037,64.9933,61010.0
2023-11-10 15:45:00,65.33,65.4,65.31,65.35,116737.0,64.9933,65.0629,64.9734,65.0132,116737.0
2023-11-10 15:50:00,65.36,65.4,65.3,65.31,476828.0,65.0231,65.0629,64.9634,64.9734,476828.0
2023-11-10 15:55:00,65.31,65.38,65.28,65.37,403276.0,64.9734,65.043,64.9435,65.0331,403276.0
2023-11-13 09:30:00,64.79,64.87,64.63,64.64,212002.0,64.4561,64.5356,64.2969,64.3068,212002.0
2023-11-13 09:35:00,64.64,64.69,64.5,64.5,74190.0,64.3068,64.3566,64.1675,64.1675,74190.0
2023-11-13 09:40:00,64.49,64.55,64.41,64.42,66286.0,64.1576,64.2173,64.078,64.088,66286.0
2023-11-13 09:45:00,64.43,64.5,64.38,64.5,27818.0,64.0979,64.1675,64.0482,64.1675,27818.0
2023-11-13 09:50:00,64.5,64.56,64.31,64.35,72616.0,64.1675,64.2272,63.9785,64.0183,72616.0
2023-11-13 09:55:00,64.3,64.48,64.25,64.45,68177.0,63.9686,64.1477,63.9188,64.1178,68177.0
2023-11-13 10:00:00,64.46,64.54,64.37,64.5,118516.0,64.1278,64.2073,64.0382,64.1675,118516.0
2023-11-13 10:05:00,64.51,64.61,64.46,64.53,129448.0,64.1775,64.277,64.1278,64.1974,129448.0
2023-11-13 10:10:00,64.55,64.74,64.52,64.73,114302.0,64.2173,64.4063,64.1874,64.3964,114302.0
2023-11-13 10:15:00,64.72,64.75,64.54,64.73,68122.0,64.3864,64.4163,64.2073,64.3964,68122.0
2023-11-13 10:20:00,64.72,64.73,64.6,64.61,51124.0,64.3864,64.3964,64.267,64.277,51124.0
2023-11-13 10:25:00,64.62,64.76,64.59,64.73,39463.0,64.2869,64.4262,64.2571,64.3964,39463.0
2023-11-13 10:30:00,64.74,64.8,64.69,64.78,64740.0,64.4063,64.466,64.3566,64.4461,64740.0
2023-11-13 10:35:00,64.8,64.83,64.72,64.72,29216.0,64.466,64.4958,64.3864,64.3864,29216.0
2023-11-13 10:40:00,64.73,64.8,64.73,64.8,65816.0,64.3964,64.466,64.3964,64.466,65816.0
2023-11-13 10:45:00,64.79,64.93,64.79,64.79,75147.0,64.4561,64.5953,64.4561,64.4561,75147.0
2023-11-13 10:50:00,64.78,64.95,64.74,64.91,241516.0,64.4461,64.6152,64.4063,64.5754,241516.0
2023-11-13 10:55:00,64.91,64.93,64.79,64.86,57636.0,64.5754,64.5953,64.4561,64.5257,57636.0
2023-11-13 11:00:00,64.84,64.99,64.84,64.85,44312.0,64.5058,64.655,64.5058,64.5157,44312.0
2023-11-13 11:05:00,64.85,65.02,64.81,65.01,48062.0,64.5157,64.6849,64.476,64.6749,48062.0
2023-11-13 11:10:00,65.0,65.05,64.96,65.05,25327.0,64.665,64.7147,64.6252,64.7147,25327.0
2023-11-13 11:15:00,65.05,65.06,64.88,64.99,151620.0,64.7147,64.7247,64.5456,64.655,151620.0
2023-11-13 11:20:00,64.98,65.09,64.94,65.07,17264.0,64.6451,64.7545,64.6053,64.7346,17264.0
2023-11-13 11:25:00,65.06,65.13,65.03,65.12,31655.0,64.7247,64.7943,64.6948,64.7844,31655.0
2023-11-13 11:30:00,65.12,65.13,65.03,65.09,49848.0,64.7844,64.7943,64.6948,64.7545,49848.0
2023-11-13 11:35:00,65.1,65.14,65.06,65.1,23417.0,64.7645,64.8042,64.7247,64.7645,23417.0
2023-11-13 11:40:00,65.09,65.22,65.09,65.18,48940.0,64.7545,64.8838,64.7545,64.844,48940.0
2023-11-13 11:45:00,65.16,65.29,65.14,65.22,49120.0,64.8241,64.9535,64.8042,64.8838,49120.0
2023-11-13 11:50:00,65.22,65.22,65.14,65.16,16187.0,64.8838,64.8838,64.8042,64.8241,16187.0
2023-11-13 11:55:00,65.16,65.21,65.14,65.14,53602.0,64.8241,64.8739,64.8042,64.8042,53602.0
2023-11-13 12:00:00,65.14,65.19,65.07,65.12,27273.0,64.8042,64.854,64.7346,64.7844,27273.0
2023-11-13 12:05:00,65.12,65.14,65.03,65.04,32423.0,64.7844,64.8042,64.6948,64.7048,32423.0
2023-11-13 12:10:00,65.05,65.08,64.89,65.0,87293.0,64.7147,64.7446,64.5555,64.665,87293.0
2023-11-13 12:15:00,64.99,65.01,64.94,64.94,72435.0,64.655,64.6749,64.6053,64.6053,72435.0
2023-11-13 12:20:00,64.93,65.1,64.91,65.09,29979.0,64.5953,64.7645,64.5754,64.7545,29979.0
2023-11-13 12:25:00,65.08,65.08,64.98,65.02,41897.0,64.7446,64.7446,64.6451,64.6849,41897.0
2023-11-13 12:30:00,65.02,65.03,64.92,65.03,36570.0,64.6849,64.6948,64.5854,64.6948,36570.0
2023-11-13 12:35:00,65.03,65.06,64.98,65.03,30706.0,64.6948,64.7247,64.6451,64.6948,30706.0
2023-11-13 12:40:00,65.04,65.06,65.0,65.02,5829.0,64.7048,64.7247,64.665,64.6849,5829.0
2023-11-13 12:45:00,65.0,65.01,64.91,64.95,46029.0,64.665,64.6749,64.5754,64.6152,46029.0
2023-11-13 12:50:00,64.96,65.02,64.94,65.02,7724.0,64.6252,64.6849,64.6053,64.6849,7724.0
2023-11-13 12:55:00,65.01,65.04,64.96,65.02,6674.0,64.6749,64.7048,64.6252,64.6849,6674.0
2023-11-13 13:00:00,65.03,65.03,64.96,64.98,11565.0,64.6948,64.6948,64.6252,64.6451,11565.0
2023-11-13 13:05:00,64.99,65.0,64.92,64.94,8684.0,64.655,64.665,64.5854,64.6053,8684.0
2023-11-13 13:10:00,64.95,65.04,64.91,65.02,14544.0,64.6152,64.7048,64.5754,64.6849,14544.0
2023-11-13 13:15:00,65.02,65.1,65.02,65.07,12080.0,64.6849,64.7645,64.6849,64.7346,12080.0
2023-11-13 13:20:00,65.07,65.07,64.87,65.03,44267.0,64.7346,64.7346,64.5356,64.6948,44267.0
2023-11-13 13:25:00,65.03,65.04,64.92,64.92,5637.0,64.6948,64.7048,64.5854,64.5854,5637.0
2023-11-13 13:30:00,64.92,64.96,64.86,64.91,76302.0,64.5854,64.6252,64.5257,64.5754,76302.0
2023-11-13 13:35:00,64.91,65.06,64.9,65.06,43187.0,64.5754,64.7247,64.5655,64.7247,43187.0
2023-11-13 13:40:00,65.06,65.14,65.01,65.12,119917.0,64.7247,64.8042,64.6749,64.7844,119917.0
2023-11-13 13:45:00,65.14,65.23,65.14,65.2,83189.0,64.8042,64.8938,64.8042,64.8639,83189.0
2023-11-13 13:50:00,65.19,65.23,65.08,65.08,36083.0,64.854,64.8938,64.7446,64.7446,36083.0
2023-11-13 13:55:00,65.09,65.11,65.03,65.04,32662.0,64.7545,64.7744,64.6948,64.7048,32662.0
2023-11-13 14:00:00,65.06,65.07,64.97,65.07,26953.0,64.7247,64.7346,64.6351,64.7346,26953.0
2023-11-13 14:05:00,65.04,65.12,65.03,65.09,19097.0,64.7048,64.7844,64.6948,64.7545,19097.0
2023-11-13 14:10:00,65.09,65.16,65.05,65.16,2600.0,64.7545,64.8241,64.7147,64.8241,2600.0
2023-11-13 14:15:00,65.15,65.17,65.1,65.13,11552.0,64.8142,64.8341,64.7645,64.7943,11552.0
2023-11-13 14:20:00,65.12,65.23,65.1,65.22,7604.0,64.7844,64.8938,64.7645,64.8838,7604.0
2023-11-13 14:25:00,65.22,65.26,65.21,65.26,16716.0,64.8838,64.9236,64.8739,64.9236,16716.0
2023-11-13 14:30:00,65.26,65.27,65.15,65.15,17316.0,64.9236,64.9336,64.8142,64.8142,17316.0
2023-11-13 14:35:00,65.17,65.25,65.16,65.23,7385.0,64.8341,64.9137,64.8241,64.8938,7385.0
2023-11-13 14:40:00,65.23,65.27,65.2,65.27,7225.0,64.8938,64.9336,64.8639,64.9336,7225.0
2023-11-13 14:45:00,65.26,65.29,65.22,65.22,11061.0,64.9236,64.9535,64.8838,64.8838,11061.0
2023-11-13 14:50:00,65.2,65.21,65.09,65.14,12664.0,64.8639,64.8739,64.7545,64.8042,12664.0
2023-11-13 14:55:00,65.15,65.17,65.14,65.15,6793.0,64.8142,64.8341,64.8042,64.8142,6793.0
2023-11-13 15:00:00,65.14,65.14,65.02,65.11,13783.0,64.8042,64.8042,64.6849,64.7744,13783.0
2023-11-13 15:05:00,65.09,65.15,65.05,65.14,29040.0,64.7545,64.8142,64.7147,64.8042,29040.0
2023-11-13 15:10:00,65.13,65.19,65.11,65.17,20463.0,64.7943,64.854,64.7744,64.8341,20463.0
2023-11-13 15:15:00,65.16,65.19,65.09,65.17,16289.0,64.8241,64.854,64.7545,64.8341,16289.0
2023-11-13 15:20:00,65.18,65.24,65.16,65.19,7745.0,64.844,64.9037,64.8241,64.854,7745.0
2023-11-13 15:25:00,65.2,65.22,65.13,65.16,27841.0,64.8639,64.8838,64.7943,64.8241,27841.0
2023-11-13 15:30:00,65.14,65.16,65.1,65.12,22959.0,64.8042,64.8241,64.7645,64.7844,22959.0
2023-11-13 15:35:00,65.12,65.14,65.06,65.07,32196.0,64.7844,64.8042,64.7247,64.7346,32196.0
2023-11-13 15:40:00,65.07,65.12,65.05,65.06,27280.0,64.7346,64.7844,64.7147,64.7247,27280.0
2023-11-13 15:45:00,65.07,65.14,65.06,65.09,21716.0,64.7346,64.8042,64.7247,64.7545,21716.0
2023-11-13 15:50:00,65.1,65.12,64.93,64.97,44411.0,64.7645,64.7844,64.5953,64.6351,44411.0
2023-11-13 15:55:00,64.97,64.98,64.9,64.94,57589.0,64.6351,64.6451,64.5655,64.6053,57589.0
2023-11-14 09:30:00,67.15,67.34,66.98,67.25,805014.0,66.8039,66.9929,66.6348,66.9034,805014.0
2023-11-14 09:35:00,67.25,67.42,67.17,67.35,377380.0,66.9034,67.0725,66.8238,67.0029,377380.0
2023-11-14 09:40:00,67.35,67.52,67.25,67.49,205307.0,67.0029,67.172,66.9034,67.1421,205307.0
2023-11-14 09:45:00,67.5,67.57,67.32,67.32,155057.0,67.1521,67.2217,66.973,66.973,155057.0
2023-11-14 09:50:00,67.33,67.58,67.3,67.47,114872.0,66.983,67.2317,66.9531,67.1222,114872.0
2023-11-14 09:55:00,67.47,67.6,67.43,67.56,69088.0,67.1222,67.2516,67.0824,67.2118,69088.0
2023-11-14 10:00:00,67.58,67.77,67.56,67.77,99196.0,67.2317,67.4207,67.2118,67.4207,99196.0
2023-11-14 10:05:00,67.76,67.77,67.5,67.55,92861.0,67.4107,67.4207,67.1521,67.2018,92861.0
2023-11-14 10:10:00,67.55,67.63,67.5,67.59,37526.0,67.2018,67.2814,67.1521,67.2416,37526.0
2023-11-14 10:15:00,67.59,67.63,67.51,67.52,60965.0,67.2416,67.2814,67.162,67.172,60965.0
2023-11-14 10:20:00,67.53,67.64,67.46,67.56,90883.0,67.1819,67.2914,67.1123,67.2118,90883.0
2023-11-14 10:25:00,67.57,67.77,67.53,67.74,52496.0,67.2217,67.4207,67.1819,67.3908,52496.0
2023-11-14 10:30:00,67.75,67.85,67.73,67.85,42060.0,67.4008,67.5003,67.3809,67.5003,42060.0
2023-11-14 10:35:00,67.86,67.88,67.73,67.8,37324.0,67.5102,67.5301,67.3809,67.4505,37324.0
2023-11-14 10:40:00,67.81,67.84,67.73,67.84,60693.0,67.4605,67.4903,67.3809,67.4903,60693.0
2023-11-14 10:45:00,67.84,67.91,67.8,67.84,43816.0,67.4903,67.56,67.4505,67.4903,43816.0
2023-11-14 10:50:00,67.85,67.85,67.75,67.76,60982.0,67.5003,67.5003,67.4008,67.4107,60982.0
2023-11-14 10:55:00,67.75,67.75,67.57,67.6,60824.0,67.4008,67.4008,67.2217,67.2516,60824.0
2023-11-14 11:00:00,67.61,67.68,67.6,67.65,23970.0,67.2615,67.3312,67.2516,67.3013,23970.0
2023-11-14 11:05:00,67.65,67.67,67.59,67.65,18824.0,67.3013,67.3212,67.2416,67.3013,18824.0
2023-11-14 11:10:00,67.64,67.81,67.62,67.8,43978.0,67.2914,67.4605,67.2715,67.4505,43978.0
2023-11-14 11:15:00,67.79,67.82,67.65,67.65,55376.0,67.4406,67.4704,67.3013,67.3013,55376.0
2023-11-14 11:20:00,67.64,67.65,67.57,67.62,40665.0,67.2914,67.3013,67.2217,67.2715,40665.0
2023-11-14 11:25:00,67.62,67.64,67.57,67.63,20782.0,67.2715,67.2914,67.2217,67.2814,20782.0
2023-11-14 11:30:00,67.63,67.63,67.52,67.56,36148.0,67.2814,67.2814,67.172,67.2118,36148.0
2023-11-14 11:35:00,67.58,67.62,67.57,67.58,28790.0,67.2317,67.2715,67.2217,67.2317,28790.0
2023-11-14 11:40:00,67.58,67.69,67.57,67.69,35665.0,67.2317,67.3411,67.2217,67.3411,35665.0
2023-11-14 11:45:00,67.69,67.7,67.56,67.59,49670.0,67.3411,67.3511,67.2118,67.2416,49670.0
2023-11-14 11:50:00,67.59,67.59,67.4,67.51,41092.0,67.2416,67.2416,67.0526,67.162,41092.0
2023-11-14 11:55:00,67.51,67.52,67.35,67.4,43157.0,67.162,67.172,67.0029,67.0526,43157.0
2023-11-14 12:00:00,67.39,67.53,67.38,67.49,72263.0,67.0427,67.1819,67.0327,67.1421,72263.0
2023-11-14 12:05:00,67.45,67.46,67.31,67.42,135781.0,67.1023,67.1123,66.9631,67.0725,135781.0
2023-11-14 12:10:00,67.43,67.43,67.35,67.42,40715.0,67.0824,67.0824,67.0029,67.0725,40715.0
2023-11-14 12:15:00,67.42,67.45,67.37,67.43,27217.0,67.0725,67.1023,67.0228,67.0824,27217.0
2023-11-14 12:20:00,67.42,67.43,67.35,67.37,26119.0,67.0725,67.0824,67.0029,67.0228,26119.0
2023-11-14 12:25:00,67.39,67.47,67.38,67.38,22472.0,67.0427,67.1222,67.0327,67.0327,22472.0
2023-11-14 12:30:00,67.38,67.48,67.36,67.46,40334.0,67.0327,67.1322,67.0128,67.1123,40334.0
2023-11-14 12:35:00,67.45,67.55,67.43,67.55,31004.0,67.1023,67.2018,67.0824,67.2018,31004.0
2023-11-14 12:40:00,67.54,67.56,67.48,67.54,37687.0,67.1919,67.2118,67.1322,67.1919,37687.0
2023-11-14 12:45:00,67.56,67.64,67.54,67.64,31153.0,67.2118,67.2914,67.1919,67.2914,31153.0
2023-11-14 12:50:00,67.63,67.64,67.56,67.64,24539.0,67.2814,67.2914,67.2118,67.2914,24539.0
2023-11-14 12:55:00,67.64,67.7,67.63,67.68,20135.0,67.2914,67.3511,67.2814,67.3312,20135.0
2023-11-14 13:00:00,67.68,67.69,67.65,67.68,12639.0,67.3312,67.3411,67.3013,67.3312,12639.0
2023-11-14 13:05:00,67.69,67.74,67.68,67.69,30160.0,67.3411,67.3908,67.3312,67.3411,30160.0
2023-11-14 13:10:00,67.68,67.7,67.63,67.63,27735.0,67.3312,67.3511,67.2814,67.2814,27735.0
2023-11-14 13:15:00,67.63,67.68,67.62,67.67,17151.0,67.2814,67.3312,67.2715,67.3212,17151.0
2023-11-14 13:20:00,67.65,67.67,67.62,67.64,19038.0,67.3013,67.3212,67.2715,67.2914,19038.0
2023-11-14 13:25:00,67.64,67.72,67.64,67.71,18490.0,67.2914,67.371,67.2914,67.361,18490.0
2023-11-14 13:30:00,67.72,67.78,67.7,67.71,38777.0,67.371,67.4306,67.3511,67.361,38777.0
2023-11-14 13:35:00,67.72,67.74,67.67,67.74,26555.0,67.371,67.3908,67.3212,67.3908,26555.0
2023-11-14 13:40:00,67.73,67.73,67.58,67.61,37696.0,67.3809,67.3809,67.2317,67.2615,37696.0
2023-11-14 13:45:00,67.6,67.64,67.57,67.63,28430.0,67.2516,67.2914,67.2217,67.2814,28430.0
2023-11-14 13:50:00,67.64,67.66,67.57,67.59,26663.0,67.2914,67.3113,67.2217,67.2416,26663.0
2023-11-14 13:55:00,67.58,67.59,67.48,67.49,50568.0,67.2317,67.2416,67.1322,67.1421,50568.0
2023-11-14 14:00:00,67.48,67.48,67.33,67.35,39027.0,67.1322,67.1322,66.983,67.0029,39027.0
2023-11-14 14:05:00,67.34,67.38,67.23,67.35,43022.0,66.9929,67.0327,66.8835,67.0029,43022.0
2023-11-14 14:10:00,67.34,67.4,67.29,67.39,96799.0,66.9929,67.0526,66.9432,67.0427,96799.0
2023-11-14 14:15:00,67.41,67.43,67.35,67.42,261179.0,67.0625,67.0824,67.0029,67.0725,261179.0
2023-11-14 14:20:00,67.41,67.43,67.37,67.43,14500.0,67.0625,67.0824,67.0228,67.0824,14500.0
2023-11-14 14:25:00,67.41,67.52,67.39,67.51,18715.0,67.0625,67.172,67.0427,67.162,18715.0
2023-11-14 14:30:00,67.52,67.64,67.51,67.61,24488.0,67.172,67.2914,67.162,67.2615,24488.0
2023-11-14 14:35:00,67.63,67.65,67.62,67.65,7986.0,67.2814,67.3013,67.2715,67.3013,7986.0
2023-11-14 14:40:00,67.64,67.69,67.63,67.65,31548.0,67.2914,67.3411,67.2814,67.3013,31548.0
2023-11-14 14:45:00,67.66,67.71,67.66,67.71,44573.0,67.3113,67.361,67.3113,67.361,44573.0
2023-11-14 14:50:00,67.71,67.79,67.71,67.77,46978.0,67.361,67.4406,67.361,67.4207,46978.0
2023-11-14 14:55:00,67.78,67.83,67.78,67.8,28166.0,67.4306,67.4804,67.4306,67.4505,28166.0
2023-11-14 15:00:00,67.8,67.82,67.77,67.8,28212.0,67.4505,67.4704,67.4207,67.4505,28212.0
2023-11-14 15:05:00,67.8,67.92,67.79,67.9,24647.0,67.4505,67.5699,67.4406,67.55,24647.0
2023-11-14 15:10:00,67.89,67.98,67.89,67.97,29880.0,67.5401,67.6296,67.5401,67.6197,29880.0
2023-11-14 15:15:00,67.99,68.04,67.97,68.02,52616.0,67.6396,67.6893,67.6197,67.6694,52616.0
2023-11-14 15:20:00,67.99,68.02,67.9,67.92,62612.0,67.6396,67.6694,67.55,67.5699,62612.0
2023-11-14 15:25:00,67.9,67.96,67.84,67.96,25609.0,67.55,67.6097,67.4903,67.6097,25609.0
2023-11-14 15:30:00,67.97,67.99,67.94,67.94,26630.0,67.6197,67.6396,67.5898,67.5898,26630.0
2023-11-14 15:35:00,67.94,67.97,67.89,67.97,18956.0,67.5898,67.6197,67.5401,67.6197,18956.0
2023-11-14 15:40:00,67.96,68.01,67.93,67.94,17642.0,67.6097,67.6595,67.5799,67.5898,17642.0
2023-11-14 15:45:00,67.93,67.95,67.87,67.87,29656.0,67.5799,67.5998,67.5202,67.5202,29656.0
2023-11-14 15:50:00,67.86,67.86,67.63,67.63,109049.0,67.5102,67.5102,67.2814,67.2814,109049.0
2023-11-14 15:55:00,67.66,67.77,67.57,67.71,160520.0,67.3113,67.4207,67.2217,67.361,160520.0
2023-11-15 09:30:00,68.37,68.45,68.21,68.41,177541.0,68.0176,68.0972,67.8584,68.0574,177541.0
2023-11-15 09:35:00,68.44,68.51,68.33,68.36,50995.0,68.0872,68.1569,67.9778,68.0077,50995.0
2023-11-15 09:40:00,68.35,68.41,68.19,68.28,80925.0,67.9977,68.0574,67.8385,67.9281,80925.0
2023-11-15 09:45:00,68.28,68.3,68.14,68.24,155669.0,67.9281,67.948,67.7888,67.8883,155669.0
2023-11-15 09:50:00,68.25,68.27,67.95,68.06,48728.0,67.8982,67.9181,67.5998,67.7092,48728.0
2023-11-15 09:55:00,68.03,68.08,67.94,68.05,37750.0,67.6794,67.7291,67.5898,67.6993,37750.0
2023-11-15 10:00:00,68.05,68.11,68.0,68.09,29200.0,67.6993,67.7589,67.6495,67.739,29200.0
2023-11-15 10:05:00,68.08,68.17,68.0,68.12,43160.0,67.7291,67.8186,67.6495,67.7689,43160.0
2023-11-15 10:10:00,68.09,68.17,68.04,68.1,23118.0,67.739,67.8186,67.6893,67.749,23118.0
2023-11-15 10:15:00,68.09,68.25,68.09,68.2,40403.0,67.739,67.8982,67.739,67.8485,40403.0
2023-11-15 10:20:00,68.21,68.36,68.17,68.36,37884.0,67.8584,68.0077,67.8186,68.0077,37884.0
2023-11-15 10:25:00,68.35,68.43,68.19,68.21,50865.0,67.9977,68.0773,67.8385,67.8584,50865.0
2023-11-15 10:30:00,68.22,68.26,68.07,68.19,146469.0,67.8684,67.9082,67.7191,67.8385,146469.0
2023-11-15 10:35:00,68.19,68.25,68.15,68.16,26579.0,67.8385,67.8982,67.7987,67.8087,26579.0
2023-11-15 10:40:00,68.17,68.34,68.17,68.27,51559.0,67.8186,67.9878,67.8186,67.9181,51559.0
2023-11-15 10:45:00,68.31,68.42,68.3,68.42,23890.0,67.9579,68.0673,67.948,68.0673,23890.0
2023-11-15 10:50:00,68.42,68.55,68.4,68.47,63350.0,68.0673,68.1967,68.0474,68.1171,63350.0
2023-11-15 10:55:00,68.45,68.49,68.35,68.41,25460.0,68.0972,68.137,67.9977,68.0574,25460.0
2023-11-15 11:00:00,68.41,68.47,68.34,68.36,58194.0,68.0574,68.1171,67.9878,68.0077,58194.0
2023-11-15 11:05:00,68.35,68.37,68.19,68.37,38849.0,67.9977,68.0176,67.8385,68.0176,38849.0
2023-11-15 11:10:00,68.37,68.45,68.29,68.3,37085.0,68.0176,68.0972,67.938,67.948,37085.0
2023-11-15 11:15:00,68.31,68.43,68.3,68.42,75736.0,67.9579,68.0773,67.948,68.0673,75736.0
2023-11-15 11:20:00,68.42,68.44,68.33,68.42,8498.0,68.0673,68.0872,67.9778,68.0673,8498.0
2023-11-15 11:25:00,68.42,68.42,68.33,68.38,32627.0,68.0673,68.0673,67.9778,68.0276,32627.0
2023-11-15 11:30:00,68.36,68.37,68.27,68.36,22151.0,68.0077,68.0176,67.9181,68.0077,22151.0
2023-11-15 11:35:00,68.33,68.33,68.08,68.18,41723.0,67.9778,67.9778,67.7291,67.8286,41723.0
2023-11-15 11:40:00,68.18,68.18,67.95,68.0,35900.0,67.8286,67.8286,67.5998,67.6495,35900.0
2023-11-15 11:45:00,68.01,68.16,68.01,68.08,20557.0,67.6595,67.8087,67.6595,67.7291,20557.0
2023-11-15 11:50:00,68.08,68.09,67.84,67.87,73131.0,67.7291,67.739,67.4903,67.5202,73131.0
2023-11-15 11:55:00,67.86,67.93,67.85,67.89,41872.0,67.5102,67.5799,67.5003,67.5401,41872.0
2023-11-15 12:00:00,67.89,67.94,67.84,67.87,27976.0,67.5401,67.5898,67.4903,67.5202,27976.0
2023-11-15 12:05:00,67.87,67.99,67.86,67.91,32754.0,67.5202,67.6396,67.5102,67.56,32754.0
2023-11-15 12:10:00,67.9,67.91,67.77,67.88,57828.0,67.55,67.56,67.4207,67.5301,57828.0
2023-11-15 12:15:00,67.88,67.88,67.8,67.82,25761.0,67.5301,67.5301,67.4505,67.4704,25761.0
2023-11-15 12:20:00,67.82,67.9,67.79,67.87,373264.0,67.4704,67.55,67.4406,67.5202,373264.0
2023-11-15 12:25:00,67.85,67.95,67.85,67.94,27960.0,67.5003,67.5998,67.5003,67.5898,27960.0
2023-11-15 12:30:00,67.94,67.97,67.87,67.97,16783.0,67.5898,67.6197,67.5202,67.6197,16783.0
2023-11-15 12:35:00,67.96,68.03,67.96,68.0,44084.0,67.6097,67.6794,67.6097,67.6495,44084.0
2023-11-15 12:40:00,68.0,68.01,67.83,67.89,41020.0,67.6495,67.6595,67.4804,67.5401,41020.0
2023-11-15 12:45:00,67.89,67.97,67.85,67.95,47767.0,67.5401,67.6197,67.5003,67.5998,47767.0
2023-11-15 12:50:00,67.94,67.96,67.88,67.95,6299.0,67.5898,67.6097,67.5301,67.5998,6299.0
2023-11-15 12:55:00,67.94,67.97,67.79,67.82,25087.0,67.5898,67.6197,67.4406,67.4704,25087.0
2023-11-15 13:00:00,67.81,67.83,67.63,67.69,36426.0,67.4605,67.4804,67.2814,67.3411,36426.0
2023-11-15 13:05:00,67.71,67.73,67.49,67.52,66266.0,67.361,67.3809,67.1421,67.172,66266.0
2023-11-15 13:10:00,67.51,67.57,67.39,67.4,61416.0,67.162,67.2217,67.0427,67.0526,61416.0
2023-11-15 13:15:00,67.41,67.47,67.32,67.46,40754.0,67.0625,67.1222,66.973,67.1123,40754.0
2023-11-15 13:20:00,67.46,67.7,67.46,67.7,28034.0,67.1123,67.3511,67.1123,67.3511,28034.0
2023-11-15 13:25:00,67.69,67.76,67.68,67.76,15851.0,67.3411,67.4107,67.3312,67.4107,15851.0
2023-11-15 13:30:00,67.75,67.88,67.71,67.87,85954.0,67.4008,67.5301,67.361,67.5202,85954.0
2023-11-15 13:35:00,67.87,67.9,67.83,67.87,15453.0,67.5202,67.55,67.4804,67.5202,15453.0
2023-11-15 13:40:00,67.87,67.92,67.86,67.88,14787.0,67.5202,67.5699,67.5102,67.5301,14787.0
2023-11-15 13:45:00,67.91,67.92,67.87,67.89,2811.0,67.56,67.5699,67.5202,67.5401,2811.0
2023-11-15 13:50:00,67.91,67.95,67.88,67.91,49856.0,67.56,67.5998,67.5301,67.56,49856.0
2023-11-15 13:55:00,67.92,67.96,67.91,67.96,29518.0,67.5699,67.6097,67.56,67.6097,29518.0
2023-11-15 14:00:00,67.97,68.03,67.94,67.98,43391.0,67.6197,67.6794,67.5898,67.6296,43391.0
2023-11-15 14:05:00,67.98,68.01,67.95,67.96,10452.0,67.6296,67.6595,67.5998,67.6097,10452.0
2023-11-15 14:10:00,67.94,68.0,67.94,67.96,14128.0,67.5898,67.6495,67.5898,67.6097,14128.0
2023-11-15 14:15:00,67.95,67.97,67.79,67.81,46311.0,67.5998,67.6197,67.4406,67.4605,46311.0
2023-11-15 14:20:00,67.82,67.89,67.7,67.87,30913.0,67.4704,67.5401,67.3511,67.5202,30913.0
2023-11-15 14:25:00,67.87,68.06,67.87,68.05,15635.0,67.5202,67.7092,67.5202,67.6993,15635.0
2023-11-15 14:30:00,68.06,68.09,68.01,68.07,249936.0,67.7092,67.739,67.6595,67.7191,249936.0
2023-11-15 14:35:00,68.06,68.1,68.04,68.1,7483.0,67.7092,67.749,67.6893,67.749,7483.0
2023-11-15 14:40:00,68.11,68.13,68.0,68.02,25408.0,67.7589,67.7788,67.6495,67.6694,25408.0
2023-11-15 14:45:00,68.02,68.03,67.91,67.92,27633.0,67.6694,67.6794,67.56,67.5699,27633.0
2023-11-15 14:50:00,67.94,67.96,67.87,67.89,24435.0,67.5898,67.6097,67.5202,67.5401,24435.0
2023-11-15 14:55:00,67.91,68.01,67.91,67.99,21090.0,67.56,67.6595,67.56,67.6396,21090.0
2023-11-15 15:00:00,67.98,68.0,67.9,67.9,30316.0,67.6296,67.6495,67.55,67.55,30316.0
2023-11-15 15:05:00,67.91,67.93,67.84,67.84,14172.0,67.56,67.5799,67.4903,67.4903,14172.0
2023-11-15 15:10:00,67.83,67.96,67.83,67.95,40374.0,67.4804,67.6097,67.4804,67.5998,40374.0
2023-11-15 15:15:00,67.95,67.98,67.86,67.95,39287.0,67.5998,67.6296,67.5102,67.5998,39287.0
2023-11-15 15:20:00,67.94,67.99,67.86,67.88,7646.0,67.5898,67.6396,67.5102,67.5301,7646.0
2023-11-15 15:25:00,67.86,67.86,67.75,67.86,24996.0,67.5102,67.5102,67.4008,67.5102,24996.0
2023-11-15 15:30:00,67.86,67.95,67.85,67.95,24263.0,67.5102,67.5998,67.5003,67.5998,24263.0
2023-11-15 15:35:00,67.95,67.99,67.92,67.95,28433.0,67.5998,67.6396,67.5699,67.5998,28433.0
2023-11-15 15:40:00,67.95,67.97,67.86,67.87,13426.0,67.5998,67.6197,67.5102,67.5202,13426.0
2023-11-15 15:45:00,67.86,67.92,67.75,67.76,36010.0,67.5102,67.5699,67.4008,67.4107,36010.0
2023-11-15 15:50:00,67.76,67.8,67.67,67.7,59456.0,67.4107,67.4505,67.3212,67.3511,59456.0
2023-11-15 15:55:00,67.69,67.83,67.67,67.82,185812.0,67.3411,67.4804,67.3212,67.4704,185812.0
2023-11-16 09:30:00,67.5,67.53,67.28,67.44,334569.0,67.1521,67.1819,66.9332,67.0924,334569.0
2023-11-16 09:35:00,67.42,67.53,67.33,67.45,36072.0,67.0725,67.1819,66.983,67.1023,36072.0
2023-11-16 09:40:00,67.46,67.53,67.38,67.51,27689.0,67.1123,67.1819,67.0327,67.162,27689.0
2023-11-16 09:45:00,67.52,67.73,67.51,67.64,45282.0,67.172,67.3809,67.162,67.2914,45282.0
2023-11-16 09:50:00,67.67,67.8,67.62,67.8,36090.0,67.3212,67.4505,67.2715,67.4505,36090.0
2023-11-16 09:55:00,67.79,67.9,67.77,67.83,43500.0,67.4406,67.55,67.4207,67.4804,43500.0
2023-11-16 10:00:00,67.84,67.91,67.76,67.77,50166.0,67.4903,67.56,67.4107,67.4207,50166.0
2023-11-16 10:05:00,67.8,67.96,67.69,67.78,54198.0,67.4505,67.6097,67.3411,67.4306,54198.0
2023-11-16 10:10:00,67.76,67.8,67.66,67.75,23694.0,67.4107,67.4505,67.3113,67.4008,23694.0
2023-11-16 10:15:00,67.71,67.74,67.47,67.47,27204.0,67.361,67.3908,67.1222,67.1222,27204.0
2023-11-16 10:20:00,67.47,67.77,67.47,67.76,37402.0,67.1222,67.4207,67.1222,67.4107,37402.0
2023-11-16 10:25:00,67.76,67.82,67.65,67.7,63274.0,67.4107,67.4704,67.3013,67.3511,63274.0
2023-11-16 10:30:00,67.71,67.86,67.58,67.59,139496.0,67.361,67.5102,67.2317,67.2416,139496.0
2023-11-16 10:35:00,67.58,67.58,67.35,67.39,67263.0,67.2317,67.2317,67.0029,67.0427,67263.0
2023-11-16 10:40:00,67.4,67.47,67.2,67.34,118473.0,67.0526,67.1222,66.8536,66.9929,118473.0
2023-11-16 10:45:00,67.37,67.6,67.34,67.48,32628.0,67.0228,67.2516,66.9929,67.1322,32628.0
2023-11-16 10:50:00,67.48,67.49,67.28,67.28,73244.0,67.1322,67.1421,66.9332,66.9332,73244.0
2023-11-16 10:55:00,67.29,67.41,67.23,67.38,21673.0,66.9432,67.0625,66.8835,67.0327,21673.0
2023-11-16 11:00:00,67.38,67.48,67.3,67.43,28922.0,67.0327,67.1322,66.9531,67.0824,28922.0
2023-11-16 11:05:00,67.41,67.47,67.3,67.37,53235.0,67.0625,67.1222,66.9531,67.0228,53235.0
2023-11-16 11:10:00,67.39,67.47,67.26,67.47,50669.0,67.0427,67.1222,66.9133,67.1222,50669.0
2023-11-16 11:15:00,67.46,67.48,67.18,67.3,81168.0,67.1123,67.1322,66.8337,66.9531,81168.0
2023-11-16 11:20:00,67.31,67.33,67.21,67.21,35374.0,66.9631,66.983,66.8636,66.8636,35374.0
2023-11-16 11:25:00,67.23,67.26,67.15,67.17,47724.0,66.8835,66.9133,66.8039,66.8238,47724.0
2023-11-16 11:30:00,67.17,67.3,67.12,67.26,57048.0,66.8238,66.9531,66.774,66.9133,57048.0
2023-11-16 11:35:00,67.27,67.27,67.05,67.14,139118.0,66.9233,66.9233,66.7044,66.7939,139118.0
2023-11-16 11:40:00,67.14,67.22,67.14,67.22,35156.0,66.7939,66.8735,66.7939,66.8735,35156.0
2023-11-16 11:45:00,67.23,67.39,67.23,67.37,23854.0,66.8835,67.0427,66.8835,67.0228,23854.0
2023-11-16 11:50:00,67.38,67.49,67.37,67.4,30282.0,67.0327,67.1421,67.0228,67.0526,30282.0
2023-11-16 11:55:00,67.36,67.47,67.36,67.41,10872.0,67.0128,67.1222,67.0128,67.0625,10872.0
2023-11-16 12:00:00,67.42,67.47,67.37,67.42,48781.0,67.0725,67.1222,67.0228,67.0725,48781.0
2023-11-16 12:05:00,67.42,67.56,67.41,67.55,20969.0,67.0725,67.2118,67.0625,67.2018,20969.0
2023-11-16 12:10:00,67.57,67.66,67.55,67.6,167462.0,67.2217,67.3113,67.2018,67.2516,167462.0
2023-11-16 12:15:00,67.6,67.69,67.57,67.64,65167.0,67.2516,67.3411,67.2217,67.2914,65167.0
2023-11-16 12:20:00,67.64,67.7,67.58,67.66,19351.0,67.2914,67.3511,67.2317,67.3113,19351.0
2023-11-16 12:25:00,67.65,67.73,67.63,67.71,70683.0,67.3013,67.3809,67.2814,67.361,70683.0
2023-11-16 12:30:00,67.72,67.74,67.67,67.7,16979.0,67.371,67.3908,67.3212,67.3511,16979.0
2023-11-16 12:35:00,67.7,67.8,67.67,67.8,21450.0,67.3511,67.4505,67.3212,67.4505,21450.0
2023-11-16 12:40:00,67.8,67.94,67.8,67.85,23662.0,67.4505,67.5898,67.4505,67.5003,23662.0
2023-11-16 12:45:00,67.85,67.88,67.82,67.85,25032.0,67.5003,67.5301,67.4704,67.5003,25032.0
2023-11-16 12:50:00,67.84,67.84,67.7,67.73,39706.0,67.4903,67.4903,67.3511,67.3809,39706.0
2023-11-16 12:55:00,67.73,67.79,67.71,67.78,16985.0,67.3809,67.4406,67.361,67.4306,16985.0
2023-11-16 13:00:00,67.78,67.8,67.68,67.7,75200.0,67.4306,67.4505,67.3312,67.3511,75200.0
2023-11-16 13:05:00,67.69,67.73,67.6,67.6,21714.0,67.3411,67.3809,67.2516,67.2516,21714.0
2023-11-16 13:10:00,67.61,67.62,67.52,67.57,24540.0,67.2615,67.2715,67.172,67.2217,24540.0
2023-11-16 13:15:00,67.58,67.67,67.55,67.6,19557.0,67.2317,67.3212,67.2018,67.2516,19557.0
2023-11-16 13:20:00,67.59,67.59,67.45,67.54,13294.0,67.2416,67.2416,67.1023,67.1919,13294.0
2023-11-16 13:25:00,67.56,67.7,67.56,67.64,28550.0,67.2118,67.3511,67.2118,67.2914,28550.0
2023-11-16 13:30:00,67.65,67.67,67.53,67.54,19687.0,67.3013,67.3212,67.1819,67.1919,19687.0
2023-11-16 13:35:00,67.53,67.7,67.53,67.6,25734.0,67.1819,67.3511,67.1819,67.2516,25734.0
2023-11-16 13:40:00,67.59,67.63,67.5,67.54,19607.0,67.2416,67.2814,67.1521,67.1919,19607.0
2023-11-16 13:45:00,67.53,67.53,67.34,67.42,57663.0,67.1819,67.1819,66.9929,67.0725,57663.0
2023-11-16 13:50:00,67.43,67.56,67.43,67.54,14888.0,67.0824,67.2118,67.0824,67.1919,14888.0
2023-11-16 13:55:00,67.54,67.54,67.43,67.49,7238.0,67.1919,67.1919,67.0824,67.1421,7238.0
2023-11-16 14:00:00,67.48,67.54,67.42,67.54,21646.0,67.1322,67.1919,67.0725,67.1919,21646.0
2023-11-16 14:05:00,67.5,67.53,67.45,67.52,33059.0,67.1521,67.1819,67.1023,67.172,33059.0
2023-11-16 14:10:00,67.5,67.62,67.5,67.59,25729.0,67.1521,67.2715,67.1521,67.2416,25729.0
2023-11-16 14:15:00,67.58,67.65,67.58,67.65,6997.0,67.2317,67.3013,67.2317,67.3013,6997.0
2023-11-16 14:20:00,67.64,67.65,67.57,67.58,13028.0,67.2914,67.3013,67.2217,67.2317,13028.0
2023-11-16 14:25:00,67.56,67.59,67.5,67.54,21641.0,67.2118,67.2416,67.1521,67.1919,21641.0
2023-11-16 14:30:00,67.53,67.63,67.52,67.6,25578.0,67.1819,67.2814,67.172,67.2516,25578.0
2023-11-16 14:35:00,67.59,67.7,67.59,67.67,18472.0,67.2416,67.3511,67.2416,67.3212,18472.0
2023-11-16 14:40:00,67.67,67.77,67.67,67.77,15435.0,67.3212,67.4207,67.3212,67.4207,15435.0
2023-11-16 14:45:00,67.78,67.86,67.78,67.82,29335.0,67.4306,67.5102,67.4306,67.4704,29335.0
2023-11-16 14:50:00,67.83,67.85,67.59,67.61,113566.0,67.4804,67.5003,67.2416,67.2615,113566.0
2023-11-16 14:55:00,67.61,67.76,67.6,67.71,64640.0,67.2615,67.4107,67.2516,67.361,64640.0
2023-11-16 15:00:00,67.72,67.75,67.68,67.7,87088.0,67.371,67.4008,67.3312,67.3511,87088.0
2023-11-16 15:05:00,67.68,67.71,67.64,67.67,14461.0,67.3312,67.361,67.2914,67.3212,14461.0
2023-11-16 15:10:00,67.68,67.72,67.65,67.66,30287.0,67.3312,67.371,67.3013,67.3113,30287.0
2023-11-16 15:15:00,67.65,67.7,67.63,67.69,15310.0,67.3013,67.3511,67.2814,67.3411,15310.0
2023-11-16 15:20:00,67.69,67.73,67.63,67.71,13143.0,67.3411,67.3809,67.2814,67.361,13143.0
2023-11-16 15:25:00,67.71,67.73,67.69,67.71,13616.0,67.361,67.3809,67.3411,67.361,13616.0
2023-11-16 15:30:00,67.71,67.78,67.66,67.78,14896.0,67.361,67.4306,67.3113,67.4306,14896.0
2023-11-16 15:35:00,67.78,67.83,67.73,67.82,14728.0,67.4306,67.4804,67.3809,67.4704,14728.0
2023-11-16 15:40:00,67.83,67.88,67.76,67.88,60805.0,67.4804,67.5301,67.4107,67.5301,60805.0
2023-11-16 15:45:00,67.87,67.96,67.86,67.89,142124.0,67.5202,67.6097,67.5102,67.5401,142124.0
2023-11-16 15:50:00,67.91,67.97,67.84,67.86,65465.0,67.56,67.6197,67.4903,67.5102,65465.0
2023-11-16 15:55:00,67.86,67.92,67.78,67.9,280403.0,67.5102,67.5699,67.4306,67.55,280403.0
2023-11-17 09:30:00,67.62,67.69,67.53,67.6,107551.0,67.2715,67.3411,67.1819,67.2516,107551.0
2023-11-17 09:35:00,67.63,67.63,67.44,67.47,79376.0,67.2814,67.2814,67.0924,67.1222,79376.0
2023-11-17 09:40:00,67.47,67.53,67.36,67.43,89179.0,67.1222,67.1819,67.0128,67.0824,89179.0
2023-11-17 09:45:00,67.42,67.54,67.4,67.52,74169.0,67.0725,67.1919,67.0526,67.172,74169.0
2023-11-17 09:50:00,67.52,67.77,67.49,67.66,45947.0,67.172,67.4207,67.1421,67.3113,45947.0
2023-11-17 09:55:00,67.64,67.73,67.56,67.71,56017.0,67.2914,67.3809,67.2118,67.361,56017.0
2023-11-17 10:00:00,67.7,67.7,67.52,67.56,38313.0,67.3511,67.3511,67.172,67.2118,38313.0
2023-11-17 10:05:00,67.6,67.67,67.5,67.51,29409.0,67.2516,67.3212,67.1521,67.162,29409.0
2023-11-17 10:10:00,67.52,67.52,67.31,67.43,48029.0,67.172,67.172,66.9631,67.0824,48029.0
2023-11-17 10:15:00,67.45,67.68,67.42,67.61,41383.0,67.1023,67.3312,67.0725,67.2615,41383.0
2023-11-17 10:20:00,67.63,67.72,67.57,67.7,36556.0,67.2814,67.371,67.2217,67.3511,36556.0
2023-11-17 10:25:00,67.71,67.71,67.59,67.67,40808.0,67.361,67.361,67.2416,67.3212,40808.0
2023-11-17 10:30:00,67.67,67.68,67.52,67.56,22997.0,67.3212,67.3312,67.172,67.2118,22997.0
2023-11-17 10:35:00,67.56,67.66,67.52,67.59,29848.0,67.2118,67.3113,67.172,67.2416,29848.0
2023-11-17 10:40:00,67.59,67.61,67.51,67.55,36957.0,67.2416,67.2615,67.162,67.2018,36957.0
2023-11-17 10:45:00,67.55,67.57,67.4,67.56,30980.0,67.2018,67.2217,67.0526,67.2118,30980.0
2023-11-17 10:50:00,67.56,67.67,67.47,67.67,35609.0,67.2118,67.3212,67.1222,67.3212,35609.0
2023-11-17 10:55:00,67.67,67.68,67.6,67.61,23362.0,67.3212,67.3312,67.2516,67.2615,23362.0
2023-11-17 11:00:00,67.62,67.66,67.38,67.41,26285.0,67.2715,67.3113,67.0327,67.0625,26285.0
2023-11-17 11:05:00,67.41,67.48,67.29,67.48,49797.0,67.0625,67.1322,66.9432,67.1322,49797.0
2023-11-17 11:10:00,67.5,67.56,67.44,67.5,24690.0,67.1521,67.2118,67.0924,67.1521,24690.0
2023-11-17 11:15:00,67.5,67.52,67.45,67.46,23821.0,67.1521,67.172,67.1023,67.1123,23821.0
2023-11-17 11:20:00,67.46,67.6,67.44,67.58,23256.0,67.1123,67.2516,67.0924,67.2317,23256.0
2023-11-17 11:25:00,67.57,67.59,67.49,67.58,26902.0,67.2217,67.2416,67.1421,67.2317,26902.0
2023-11-17 11:30:00,67.58,67.62,67.51,67.59,30486.0,67.2317,67.2715,67.162,67.2416,30486.0
2023-11-17 11:35:00,67.59,67.62,67.52,67.57,27901.0,67.2416,67.2715,67.172,67.2217,27901.0
2023-11-17 11:40:00,67.58,67.69,67.53,67.67,14493.0,67.2317,67.3411,67.1819,67.3212,14493.0
2023-11-17 11:45:00,67.66,67.69,67.61,67.63,18395.0,67.3113,67.3411,67.2615,67.2814,18395.0
2023-11-17 11:50:00,67.63,67.7,67.57,67.65,19534.0,67.2814,67.3511,67.2217,67.3013,19534.0
2023-11-17 11:55:00,67.65,67.76,67.64,67.76,13640.0,67.3013,67.4107,67.2914,67.4107,13640.0
2023-11-17 12:00:00,67.76,67.83,67.72,67.81,24295.0,67.4107,67.4804,67.371,67.4605,24295.0
2023-11-17 12:05:00,67.79,67.9,67.78,67.86,22959.0,67.4406,67.55,67.4306,67.5102,22959.0
2023-11-17 12:10:00,67.87,67.87,67.8,67.85,12246.0,67.5202,67.5202,67.4505,67.5003,12246.0
2023-11-17 12:15:00,67.85,67.88,67.8,67.81,29741.0,67.5003,67.5301,67.4505,67.4605,29741.0
2023-11-17 12:20:00,67.81,67.81,67.68,67.7,41833.0,67.4605,67.4605,67.3312,67.3511,41833.0
2023-11-17 12:25:00,67.69,67.69,67.63,67.66,35111.0,67.3411,67.3411,67.2814,67.3113,35111.0
2023-11-17 12:30:00,67.67,67.71,67.64,67.7,19133.0,67.3212,67.361,67.2914,67.3511,19133.0
2023-11-17 12:35:00,67.69,67.73,67.68,67.71,16815.0,67.3411,67.3809,67.3312,67.361,16815.0
2023-11-17 12:40:00,67.69,67.79,67.69,67.77,15720.0,67.3411,67.4406,67.3411,67.4207,15720.0
2023-11-17 12:45:00,67.79,67.8,67.71,67.76,27689.0,67.4406,67.4505,67.361,67.4107,27689.0
2023-11-17 12:50:00,67.76,67.82,67.76,67.81,18610.0,67.4107,67.4704,67.4107,67.4605,18610.0
2023-11-17 12:55:00,67.82,67.87,67.77,67.87,14304.0,67.4704,67.5202,67.4207,67.5202,14304.0
2023-11-17 13:00:00,67.87,67.95,67.84,67.86,23682.0,67.5202,67.5998,67.4903,67.5102,23682.0
2023-11-17 13:05:00,67.87,67.94,67.82,67.93,28504.0,67.5202,67.5898,67.4704,67.5799,28504.0
2023-11-17 13:10:00,67.92,68.04,67.88,68.04,23376.0,67.5699,67.6893,67.5301,67.6893,23376.0
2023-11-17 13:15:00,68.03,68.06,67.98,67.99,13098.0,67.6794,67.7092,67.6296,67.6396,13098.0
2023-11-17 13:20:00,68.0,68.03,67.98,68.02,14011.0,67.6495,67.6794,67.6296,67.6694,14011.0
2023-11-17 13:25:00,68.02,68.03,67.97,67.98,15014.0,67.6694,67.6794,67.6197,67.6296,15014.0
2023-11-17 13:30:00,67.99,68.07,67.99,68.07,35238.0,67.6396,67.7191,67.6396,67.7191,35238.0
2023-11-17 13:35:00,68.08,68.1,68.04,68.07,13247.0,67.7291,67.749,67.6893,67.7191,13247.0
2023-11-17 13:40:00,68.07,68.08,68.0,68.01,13662.0,67.7191,67.7291,67.6495,67.6595,13662.0
2023-11-17 13:45:00,68.01,68.01,67.94,67.96,26978.0,67.6595,67.6595,67.5898,67.6097,26978.0
2023-11-17 13:50:00,67.95,67.95,67.87,67.92,23846.0,67.5998,67.5998,67.5202,67.5699,23846.0
2023-11-17 13:55:00,67.92,68.02,67.92,68.02,14834.0,67.5699,67.6694,67.5699,67.6694,14834.0
2023-11-17 14:00:00,68.02,68.16,68.02,68.16,43494.0,67.6694,67.8087,67.6694,67.8087,43494.0
2023-11-17 14:05:00,68.16,68.26,68.13,68.25,24281.0,67.8087,67.9082,67.7788,67.8982,24281.0
2023-11-17 14:10:00,68.27,68.27,68.17,68.17,7200.0,67.9181,67.9181,67.8186,67.8186,7200.0
2023-11-17 14:15:00,68.17,68.24,68.16,68.17,23609.0,67.8186,67.8883,67.8087,67.8186,23609.0
2023-11-17 14:20:00,68.17,68.17,68.09,68.09,15282.0,67.8186,67.8186,67.739,67.739,15282.0
2023-11-17 14:25:00,68.1,68.13,68.06,68.07,24874.0,67.749,67.7788,67.7092,67.7191,24874.0
2023-11-17 14:30:00,68.07,68.07,68.04,68.06,10428.0,67.7191,67.7191,67.6893,67.7092,10428.0
2023-11-17 14:35:00,68.07,68.11,67.97,68.0,33006.0,67.7191,67.7589,67.6197,67.6495,33006.0
2023-11-17 14:40:00,67.99,68.01,67.92,68.0,25851.0,67.6396,67.6595,67.5699,67.6495,25851.0
2023-11-17 14:45:00,68.0,68.03,67.91,67.94,22150.0,67.6495,67.6794,67.56,67.5898,22150.0
2023-11-17 14:50:00,67.94,67.96,67.93,67.95,22476.0,67.5898,67.6097,67.5799,67.5998,22476.0
2023-11-17 14:55:00,67.95,68.03,67.95,68.02,22010.0,67.5998,67.6794,67.5998,67.6694,22010.0
2023-11-17 15:00:00,68.03,68.05,67.98,67.99,11422.0,67.6794,67.6993,67.6296,67.6396,11422.0
2023-11-17 15:05:00,68.0,68.03,67.97,68.02,14816.0,67.6495,67.6794,67.6197,67.6694,14816.0
2023-11-17 15:10:00,67.99,68.04,67.93,68.02,12848.0,67.6396,67.6893,67.5799,67.6694,12848.0
2023-11-17 15:15:00,68.0,68.02,67.97,68.01,8987.0,67.6495,67.6694,67.6197,67.6595,8987.0
2023-11-17 15:20:00,68.0,68.09,67.99,68.09,7756.0,67.6495,67.739,67.6396,67.739,7756.0
2023-11-17 15:25:00,68.08,68.18,68.0,68.01,106150.0,67.7291,67.8286,67.6495,67.6595,106150.0
2023-11-17 15:30:00,68.01,68.02,67.73,67.81,96974.0,67.6595,67.6694,67.3809,67.4605,96974.0
2023-11-17 15:35:00,67.81,67.87,67.74,67.74,52101.0,67.4605,67.5202,67.3908,67.3908,52101.0
2023-11-17 15:40:00,67.75,67.82,67.71,67.74,52795.0,67.4008,67.4704,67.361,67.3908,52795.0
2023-11-17 15:45:00,67.75,67.79,67.69,67.72,39782.0,67.4008,67.4406,67.3411,67.371,39782.0
2023-11-17 15:50:00,67.71,67.88,67.71,67.88,90322.0,67.361,67.5301,67.361,67.5301,90322.0
2023-11-17 15:55:00,67.88,67.96,67.87,67.91,95469.0,67.5301,67.6097,67.5202,67.56,95469.0
2023-11-20 09:30:00,67.9,68.46,67.89,68.46,139282.0,67.55,68.1071,67.5401,68.1071,139282.0
2023-11-20 09:35:00,68.46,68.64,68.45,68.51,110868.0,68.1071,68.2862,68.0972,68.1569,110868.0
2023-11-20 09:40:00,68.54,68.54,68.43,68.47,67510.0,68.1867,68.1867,68.0773,68.1171,67510.0
2023-11-20 09:45:00,68.46,68.51,68.36,68.47,161363.0,68.1071,68.1569,68.0077,68.1171,161363.0
2023-11-20 09:50:00,68.51,68.74,68.51,68.64,230101.0,68.1569,68.3857,68.1569,68.2862,230101.0
2023-11-20 09:55:00,68.64,68.76,68.61,68.74,76344.0,68.2862,68.4056,68.2564,68.3857,76344.0
2023-11-20 10:00:00,68.77,68.78,68.68,68.75,51302.0,68.4155,68.4255,68.326,68.3956,51302.0
2023-11-20 10:05:00,68.75,68.8,68.66,68.66,116249.0,68.3956,68.4454,68.3061,68.3061,116249.0
2023-11-20 10:10:00,68.67,68.79,68.51,68.56,135977.0,68.3161,68.4354,68.1569,68.2066,135977.0
2023-11-20 10:15:00,68.58,68.61,68.52,68.55,49786.0,68.2265,68.2564,68.1668,68.1967,49786.0
2023-11-20 10:20:00,68.55,68.57,68.27,68.34,72505.0,68.1967,68.2166,67.9181,67.9878,72505.0
2023-11-20 10:25:00,68.35,68.47,68.33,68.45,57088.0,67.9977,68.1171,67.9778,68.0972,57088.0
2023-11-20 10:30:00,68.46,68.5,68.38,68.41,33186.0,68.1071,68.1469,68.0276,68.0574,33186.0
2023-11-20 10:35:00,68.41,68.45,68.31,68.42,62377.0,68.0574,68.0972,67.9579,68.0673,62377.0
2023-11-20 10:40:00,68.43,68.56,68.43,68.5,31183.0,68.0773,68.2066,68.0773,68.1469,31183.0
2023-11-20 10:45:00,68.51,68.57,68.45,68.56,33581.0,68.1569,68.2166,68.0972,68.2066,33581.0
2023-11-20 10:50:00,68.56,68.68,68.5,68.65,29752.0,68.2066,68.326,68.1469,68.2962,29752.0
2023-11-20 10:55:00,68.64,68.79,68.64,68.79,30112.0,68.2862,68.4354,68.2862,68.4354,30112.0
2023-11-20 11:00:00,68.8,68.93,68.79,68.93,81216.0,68.4454,68.5747,68.4354,68.5747,81216.0
2023-11-20 11:05:00,68.92,68.94,68.88,68.9,38859.0,68.5648,68.5847,68.525,68.5449,38859.0
2023-11-20 11:10:00,68.9,68.9,68.82,68.83,146216.0,68.5449,68.5449,68.4653,68.4752,146216.0
2023-11-20 11:15:00,68.84,68.9,68.81,68.88,28859.0,68.4852,68.5449,68.4553,68.525,28859.0
2023-11-20 11:20:00,68.86,68.92,68.83,68.91,30163.0,68.5051,68.5648,68.4752,68.5548,30163.0
2023-11-20 11:25:00,68.9,68.93,68.83,68.87,29915.0,68.5449,68.5747,68.4752,68.515,29915.0
2023-11-20 11:30:00,68.88,68.93,68.85,68.92,17771.0,68.525,68.5747,68.4951,68.5648,17771.0
2023-11-20 11:35:00,68.92,68.96,68.87,68.96,28289.0,68.5648,68.6046,68.515,68.6046,28289.0
2023-11-20 11:40:00,68.95,68.96,68.9,68.93,32401.0,68.5946,68.6046,68.5449,68.5747,32401.0
2023-11-20 11:45:00,68.91,68.92,68.81,68.86,28064.0,68.5548,68.5648,68.4553,68.5051,28064.0
2023-11-20 11:50:00,68.87,68.92,68.86,68.88,22829.0,68.515,68.5648,68.5051,68.525,22829.0
2023-11-20 11:55:00,68.87,68.92,68.86,68.91,22892.0,68.515,68.5648,68.5051,68.5548,22892.0
2023-11-20 12:00:00,68.9,68.9,68.83,68.9,37246.0,68.5449,68.5449,68.4752,68.5449,37246.0
2023-11-20 12:05:00,68.89,68.96,68.88,68.94,23843.0,68.5349,68.6046,68.525,68.5847,23843.0
2023-11-20 12:10:00,68.94,69.06,68.93,69.05,790738.0,68.5847,68.704,68.5747,68.6941,790738.0
2023-11-20 12:15:00,69.04,69.06,68.97,69.0,27957.0,68.6841,68.704,68.6145,68.6444,27957.0
2023-11-20 12:20:00,69.0,69.0,68.94,68.97,13175.0,68.6444,68.6444,68.5847,68.6145,13175.0
2023-11-20 12:25:00,68.97,68.98,68.94,68.96,20830.0,68.6145,68.6245,68.5847,68.6046,20830.0
2023-11-20 12:30:00,68.96,68.98,68.88,68.96,760563.0,68.6046,68.6245,68.525,68.6046,760563.0
2023-11-20 12:35:00,68.95,69.0,68.93,68.97,27887.0,68.5946,68.6444,68.5747,68.6145,27887.0
2023-11-20 12:40:00,68.97,68.98,68.91,68.95,16177.0,68.6145,68.6245,68.5548,68.5946,16177.0
2023-11-20 12:45:00,68.93,68.94,68.88,68.93,28993.0,68.5747,68.5847,68.525,68.5747,28993.0
2023-11-20 12:50:00,68.93,68.93,68.89,68.92,17261.0,68.5747,68.5747,68.5349,68.5648,17261.0
2023-11-20 12:55:00,68.92,68.94,68.89,68.89,21656.0,68.5648,68.5847,68.5349,68.5349,21656.0
2023-11-20 13:00:00,68.9,69.25,68.88,69.25,198702.0,68.5449,68.8931,68.525,68.8931,198702.0
2023-11-20 13:05:00,69.25,69.37,69.2,69.34,62406.0,68.8931,69.0124,68.8433,68.9826,62406.0
2023-11-20 13:10:00,69.34,69.39,69.32,69.33,54086.0,68.9826,69.0323,68.9627,68.9727,54086.0
2023-11-20 13:15:00,69.32,69.34,69.25,69.28,31595.0,68.9627,68.9826,68.8931,68.9229,31595.0
2023-11-20 13:20:00,69.28,69.37,69.26,69.35,71144.0,68.9229,69.0124,68.903,68.9926,71144.0
2023-11-20 13:25:00,69.36,69.44,69.35,69.39,42303.0,69.0025,69.0821,68.9926,69.0323,42303.0
2023-11-20 13:30:00,69.41,69.43,69.38,69.43,32834.0,69.0522,69.0721,69.0224,69.0721,32834.0
2023-11-20 13:35:00,69.42,69.42,69.35,69.36,13151.0,69.0622,69.0622,68.9926,69.0025,13151.0
2023-11-20 13:40:00,69.37,69.41,69.34,69.4,30421.0,69.0124,69.0522,68.9826,69.0423,30421.0
2023-11-20 13:45:00,69.39,69.41,69.36,69.4,10996.0,69.0323,69.0522,69.0025,69.0423,10996.0
2023-11-20 13:50:00,69.39,69.39,69.34,69.35,10259.0,69.0323,69.0323,68.9826,68.9926,10259.0
2023-11-20 13:55:00,69.36,69.43,69.36,69.4,10029.0,69.0025,69.0721,69.0025,69.0423,10029.0
2023-11-20 14:00:00,69.4,69.44,69.4,69.41,25892.0,69.0423,69.0821,69.0423,69.0522,25892.0
2023-11-20 14:05:00,69.41,69.44,69.4,69.42,23769.0,69.0522,69.0821,69.0423,69.0622,23769.0
2023-11-20 14:10:00,69.42,69.42,69.3,69.32,25312.0,69.0622,69.0622,68.9428,68.9627,25312.0
2023-11-20 14:15:00,69.32,69.4,69.31,69.37,38346.0,68.9627,69.0423,68.9528,69.0124,38346.0
2023-11-20 14:20:00,69.37,69.42,69.35,69.41,8356.0,69.0124,69.0622,68.9926,69.0522,8356.0
2023-11-20 14:25:00,69.44,69.45,69.39,69.4,38777.0,69.0821,69.092,69.0323,69.0423,38777.0
2023-11-20 14:30:00,69.4,69.46,69.4,69.44,38137.0,69.0423,69.102,69.0423,69.0821,38137.0
2023-11-20 14:35:00,69.45,69.49,69.45,69.48,15948.0,69.092,69.1318,69.092,69.1219,15948.0
2023-11-20 14:40:00,69.48,69.56,69.47,69.53,15725.0,69.1219,69.2015,69.1119,69.1716,15725.0
2023-11-20 14:45:00,69.54,69.62,69.54,69.58,39256.0,69.1816,69.2612,69.1816,69.2214,39256.0
2023-11-20 14:50:00,69.58,69.6,69.56,69.56,33493.0,69.2214,69.2413,69.2015,69.2015,33493.0
2023-11-20 14:55:00,69.57,69.61,69.57,69.61,20465.0,69.2114,69.2512,69.2114,69.2512,20465.0
2023-11-20 15:00:00,69.6,69.66,69.57,69.64,34941.0,69.2413,69.301,69.2114,69.2811,34941.0
2023-11-20 15:05:00,69.65,69.7,69.63,69.7,19765.0,69.291,69.3407,69.2711,69.3407,19765.0
2023-11-20 15:10:00,69.7,69.78,69.68,69.76,91208.0,69.3407,69.4203,69.3208,69.4004,91208.0
2023-11-20 15:15:00,69.77,69.77,69.7,69.75,29843.0,69.4104,69.4104,69.3407,69.3905,29843.0
2023-11-20 15:20:00,69.75,69.75,69.63,69.63,44156.0,69.3905,69.3905,69.2711,69.2711,44156.0
2023-11-20 15:25:00,69.62,69.72,69.62,69.7,29788.0,69.2612,69.3606,69.2612,69.3407,29788.0
2023-11-20 15:30:00,69.69,69.7,69.64,69.68,25876.0,69.3308,69.3407,69.2811,69.3208,25876.0
2023-11-20 15:35:00,69.66,69.71,69.65,69.67,56924.0,69.301,69.3507,69.291,69.3109,56924.0
2023-11-20 15:40:00,69.68,69.69,69.66,69.68,21558.0,69.3208,69.3308,69.301,69.3208,21558.0
2023-11-20 15:45:00,69.67,69.68,69.6,69.61,72267.0,69.3109,69.3208,69.2413,69.2512,72267.0
2023-11-20 15:50:00,69.62,69.62,69.48,69.48,112395.0,69.2612,69.2612,69.1219,69.1219,112395.0
2023-11-20 15:55:00,69.47,69.56,69.44,69.55,114888.0,69.1119,69.2015,69.0821,69.1915,114888.0
2023-11-21 09:30:00,68.91,68.93,68.63,68.84,183702.0,68.5548,68.5747,68.2763,68.4852,183702.0
2023-11-21 09:35:00,68.86,68.98,68.76,68.86,115762.0,68.5051,68.6245,68.4056,68.5051,115762.0
2023-11-21 09:40:00,68.87,68.93,68.83,68.85,56928.0,68.515,68.5747,68.4752,68.4951,56928.0
2023-11-21 09:45:00,68.83,68.84,68.66,68.73,88181.0,68.4752,68.4852,68.3061,68.3757,88181.0
2023-11-21 09:50:00,68.75,68.87,68.72,68.87,71576.0,68.3956,68.515,68.3658,68.515,71576.0
2023-11-21 09:55:00,68.84,68.84,68.65,68.68,88100.0,68.4852,68.4852,68.2962,68.326,88100.0
2023-11-21 10:00:00,68.68,68.77,68.59,68.71,69702.0,68.326,68.4155,68.2365,68.3558,69702.0
2023-11-21 10:05:00,68.7,68.82,68.69,68.75,58950.0,68.3459,68.4653,68.336,68.3956,58950.0
2023-11-21 10:10:00,68.75,68.75,68.65,68.67,38812.0,68.3956,68.3956,68.2962,68.3161,38812.0
2023-11-21 10:15:00,68.67,68.73,68.56,68.67,56495.0,68.3161,68.3757,68.2066,68.3161,56495.0
2023-11-21 10:20:00,68.67,68.67,68.32,68.32,62295.0,68.3161,68.3161,67.9679,67.9679,62295.0
2023-11-21 10:25:00,68.32,68.38,68.13,68.17,137581.0,67.9679,68.0276,67.7788,67.8186,137581.0
2023-11-21 10:30:00,68.16,68.22,68.08,68.15,61417.0,67.8087,67.8684,67.7291,67.7987,61417.0
2023-11-21 10:35:00,68.15,68.3,68.13,68.15,76952.0,67.7987,67.948,67.7788,67.7987,76952.0
2023-11-21 10:40:00,68.15,68.3,68.14,68.26,38617.0,67.7987,67.948,67.7888,67.9082,38617.0
2023-11-21 10:45:00,68.26,68.35,68.25,68.34,53861.0,67.9082,67.9977,67.8982,67.9878,53861.0
2023-11-21 10:50:00,68.31,68.32,68.23,68.27,33290.0,67.9579,67.9679,67.8783,67.9181,33290.0
2023-11-21 10:55:00,68.27,68.34,68.2,68.32,35933.0,67.9181,67.9878,67.8485,67.9679,35933.0
2023-11-21 11:00:00,68.31,68.34,68.24,68.3,29657.0,67.9579,67.9878,67.8883,67.948,29657.0
2023-11-21 11:05:00,68.3,68.32,68.17,68.3,56767.0,67.948,67.9679,67.8186,67.948,56767.0
2023-11-21 11:10:00,68.3,68.31,68.18,68.25,35510.0,67.948,67.9579,67.8286,67.8982,35510.0
2023-11-21 11:15:00,68.26,68.35,68.24,68.27,19841.0,67.9082,67.9977,67.8883,67.9181,19841.0
2023-11-21 11:20:00,68.26,68.34,68.25,68.34,17224.0,67.9082,67.9878,67.8982,67.9878,17224.0
2023-11-21 11:25:00,68.34,68.39,68.27,68.35,26439.0,67.9878,68.0375,67.9181,67.9977,26439.0
2023-11-21 11:30:00,68.33,68.37,68.28,68.35,11232.0,67.9778,68.0176,67.9281,67.9977,11232.0
2023-11-21 11:35:00,68.33,68.36,68.29,68.29,10895.0,67.9778,68.0077,67.938,67.938,10895.0
2023-11-21 11:40:00,68.29,68.31,68.2,68.27,30422.0,67.938,67.9579,67.8485,67.9181,30422.0
2023-11-21 11:45:00,68.28,68.41,68.28,68.4,15969.0,67.9281,68.0574,67.9281,68.0474,15969.0
2023-11-21 11:50:00,68.39,68.47,68.38,68.46,15215.0,68.0375,68.1171,68.0276,68.1071,15215.0
2023-11-21 11:55:00,68.45,68.47,68.4,68.46,17342.0,68.0972,68.1171,68.0474,68.1071,17342.0
2023-11-21 12:00:00,68.47,68.48,68.4,68.46,17133.0,68.1171,68.127,68.0474,68.1071,17133.0
2023-11-21 12:05:00,68.46,68.48,68.42,68.48,8332.0,68.1071,68.127,68.0673,68.127,8332.0
2023-11-21 12:10:00,68.47,68.53,68.46,68.51,19166.0,68.1171,68.1768,68.1071,68.1569,19166.0
2023-11-21 12:15:00,68.51,68.53,68.46,68.48,37144.0,68.1569,68.1768,68.1071,68.127,37144.0
2023-11-21 12:20:00,68.48,68.54,68.46,68.54,23854.0,68.127,68.1867,68.1071,68.1867,23854.0
2023-11-21 12:25:00,68.53,68.58,68.52,68.56,14514.0,68.1768,68.2265,68.1668,68.2066,14514.0
2023-11-21 12:30:00,68.56,68.59,68.55,68.55,13148.0,68.2066,68.2365,68.1967,68.1967,13148.0
2023-11-21 12:35:00,68.55,68.59,68.53,68.59,29387.0,68.1967,68.2365,68.1768,68.2365,29387.0
2023-11-21 12:40:00,68.59,68.61,68.54,68.55,38356.0,68.2365,68.2564,68.1867,68.1967,38356.0
2023-11-21 12:45:00,68.56,68.66,68.56,68.66,29520.0,68.2066,68.3061,68.2066,68.3061,29520.0
2023-11-21 12:50:00,68.66,68.68,68.63,68.67,48602.0,68.3061,68.326,68.2763,68.3161,48602.0
2023-11-21 12:55:00,68.67,68.71,68.64,68.69,27307.0,68.3161,68.3558,68.2862,68.336,27307.0
2023-11-21 13:00:00,68.69,68.69,68.48,68.49,66782.0,68.336,68.336,68.127,68.137,66782.0
2023-11-21 13:05:00,68.49,68.57,68.47,68.57,28470.0,68.137,68.2166,68.1171,68.2166,28470.0
2023-11-21 13:10:00,68.57,68.57,68.42,68.44,15777.0,68.2166,68.2166,68.0673,68.0872,15777.0
2023-11-21 13:15:00,68.44,68.48,68.4,68.44,11115.0,68.0872,68.127,68.0474,68.0872,11115.0
2023-11-21 13:20:00,68.44,68.45,68.32,68.32,24708.0,68.0872,68.0972,67.9679,67.9679,24708.0
2023-11-21 13:25:00,68.33,68.42,68.31,68.41,30893.0,67.9778,68.0673,67.9579,68.0574,30893.0
2023-11-21 13:30:00,68.41,68.5,68.36,68.49,34790.0,68.0574,68.1469,68.0077,68.137,34790.0
2023-11-21 13:35:00,68.48,68.52,68.43,68.52,11984.0,68.127,68.1668,68.0773,68.1668,11984.0
2023-11-21 13:40:00,68.51,68.57,68.5,68.54,14419.0,68.1569,68.2166,68.1469,68.1867,14419.0
2023-11-21 13:45:00,68.55,68.58,68.52,68.58,20796.0,68.1967,68.2265,68.1668,68.2265,20796.0
2023-11-21 13:50:00,68.57,68.66,68.57,68.63,23033.0,68.2166,68.3061,68.2166,68.2763,23033.0
2023-11-21 13:55:00,68.63,68.66,68.58,68.59,7572.0,68.2763,68.3061,68.2265,68.2365,7572.0
2023-11-21 14:00:00,68.58,68.67,68.48,68.64,51372.0,68.2265,68.3161,68.127,68.2862,51372.0
2023-11-21 14:05:00,68.62,68.62,68.45,68.51,10203.0,68.2663,68.2663,68.0972,68.1569,10203.0
2023-11-21 14:10:00,68.5,68.65,68.45,68.65,27836.0,68.1469,68.2962,68.0972,68.2962,27836.0
2023-11-21 14:15:00,68.65,68.72,68.55,68.57,29055.0,68.2962,68.3658,68.1967,68.2166,29055.0
2023-11-21 14:20:00,68.58,68.6,68.55,68.6,11642.0,68.2265,68.2464,68.1967,68.2464,11642.0
2023-11-21 14:25:00,68.57,68.61,68.54,68.58,10918.0,68.2166,68.2564,68.1867,68.2265,10918.0
2023-11-21 14:30:00,68.57,68.59,68.49,68.57,9959.0,68.2166,68.2365,68.137,68.2166,9959.0
2023-11-21 14:35:00,68.57,68.6,68.53,68.55,9123.0,68.2166,68.2464,68.1768,68.1967,9123.0
2023-11-21 14:40:00,68.55,68.59,68.53,68.58,18320.0,68.1967,68.2365,68.1768,68.2265,18320.0
2023-11-21 14:45:00,68.59,68.66,68.58,68.61,9115.0,68.2365,68.3061,68.2265,68.2564,9115.0
2023-11-21 14:50:00,68.61,68.61,68.51,68.58,25887.0,68.2564,68.2564,68.1569,68.2265,25887.0
2023-11-21 14:55:00,68.57,68.69,68.57,68.68,30623.0,68.2166,68.336,68.2166,68.326,30623.0
2023-11-21 15:00:00,68.67,68.8,68.66,68.7,20596.0,68.3161,68.4454,68.3061,68.3459,20596.0
2023-11-21 15:05:00,68.7,68.76,68.66,68.67,14393.0,68.3459,68.4056,68.3061,68.3161,14393.0
2023-11-21 15:10:00,68.67,68.74,68.67,68.7,15578.0,68.3161,68.3857,68.3161,68.3459,15578.0
2023-11-21 15:15:00,68.69,68.74,68.69,68.71,18488.0,68.336,68.3857,68.336,68.3558,18488.0
2023-11-21 15:20:00,68.72,68.76,68.68,68.7,10202.0,68.3658,68.4056,68.326,68.3459,10202.0
2023-11-21 15:25:00,68.68,68.74,68.66,68.73,17882.0,68.326,68.3857,68.3061,68.3757,17882.0
2023-11-21 15:30:00,68.73,68.73,68.6,68.62,16376.0,68.3757,68.3757,68.2464,68.2663,16376.0
2023-11-21 15:35:00,68.62,68.65,68.57,68.62,21434.0,68.2663,68.2962,68.2166,68.2663,21434.0
2023-11-21 15:40:00,68.62,68.64,68.59,68.61,21594.0,68.2663,68.2862,68.2365,68.2564,21594.0
2023-11-21 15:45:00,68.61,68.65,68.58,68.65,52304.0,68.2564,68.2962,68.2265,68.2962,52304.0
2023-11-21 15:50:00,68.65,68.72,68.65,68.68,46573.0,68.2962,68.3658,68.2962,68.326,46573.0
2023-11-21 15:55:00,68.68,68.72,68.6,68.7,243579.0,68.326,68.3658,68.2464,68.3459,243579.0
2023-11-22 09:30:00,69.42,70.07,69.42,70.03,368796.0,69.0622,69.7088,69.0622,69.669,368796.0
2023-11-22 09:35:00,70.0,70.3,70.0,70.11,258444.0,69.6392,69.9377,69.6392,69.7486,258444.0
2023-11-22 09:40:00,70.11,70.15,70.03,70.04,128404.0,69.7486,69.7884,69.669,69.679,128404.0
2023-11-22 09:45:00,70.05,70.08,69.88,69.94,95637.0,69.6889,69.7188,69.5198,69.5795,95637.0
2023-11-22 09:50:00,69.94,69.96,69.27,69.32,227902.0,69.5795,69.5994,68.913,68.9627,227902.0
2023-11-22 09:55:00,69.32,69.46,69.13,69.38,183345.0,68.9627,69.102,68.7737,69.0224,183345.0
2023-11-22 10:00:00,69.42,69.44,68.98,69.01,198815.0,69.0622,69.0821,68.6245,68.6543,198815.0
2023-11-22 10:05:00,68.99,69.11,68.97,68.98,168720.0,68.6344,68.7538,68.6145,68.6245,168720.0
2023-11-22 10:10:00,68.98,69.2,68.97,69.1,169537.0,68.6245,68.8433,68.6145,68.7438,169537.0
2023-11-22 10:15:00,69.12,69.13,68.88,69.1,99873.0,68.7637,68.7737,68.525,68.7438,99873.0
2023-11-22 10:20:00,69.1,69.36,69.05,69.36,101944.0,68.7438,69.0025,68.6941,69.0025,101944.0
2023-11-22 10:25:00,69.36,69.39,69.17,69.36,89367.0,69.0025,69.0323,68.8135,69.0025,89367.0
2023-11-22 10:30:00,69.36,69.54,69.34,69.54,56062.0,69.0025,69.1816,68.9826,69.1816,56062.0
2023-11-22 10:35:00,69.54,69.67,69.51,69.52,60433.0,69.1816,69.3109,69.1517,69.1617,60433.0
2023-11-22 10:40:00,69.51,69.66,69.45,69.51,38983.0,69.1517,69.301,69.092,69.1517,38983.0
2023-11-22 10:45:00,69.52,69.55,69.4,69.4,38586.0,69.1617,69.1915,69.0423,69.0423,38586.0
2023-11-22 10:50:00,69.4,69.48,69.07,69.12,57402.0,69.0423,69.1219,68.714,68.7637,57402.0
2023-11-22 10:55:00,69.13,69.25,69.1,69.18,27180.0,68.7737,68.8931,68.7438,68.8234,27180.0
2023-11-22 11:00:00,69.17,69.39,69.14,69.38,50932.0,68.8135,69.0323,68.7836,69.0224,50932.0
2023-11-22 11:05:00,69.38,69.41,69.29,69.31,26970.0,69.0224,69.0522,68.9329,68.9528,26970.0
2023-11-22 11:10:00,69.3,69.44,69.26,69.39,31055.0,68.9428,69.0821,68.903,69.0323,31055.0
2023-11-22 11:15:00,69.4,69.42,69.25,69.27,31365.0,69.0423,69.0622,68.8931,68.913,31365.0
2023-11-22 11:20:00,69.27,69.37,69.26,69.36,27264.0,68.913,69.0124,68.903,69.0025,27264.0
2023-11-22 11:25:00,69.35,69.37,69.28,69.36,19828.0,68.9926,69.0124,68.9229,69.0025,19828.0
2023-11-22 11:30:00,69.39,69.47,69.38,69.42,27692.0,69.0323,69.1119,69.0224,69.0622,27692.0
2023-11-22 11:35:00,69.4,69.42,69.34,69.38,20928.0,69.0423,69.0622,68.9826,69.0224,20928.0
2023-11-22 11:40:00,69.38,69.5,69.36,69.5,14157.0,69.0224,69.1418,69.0025,69.1418,14157.0
2023-11-22 11:45:00,69.49,69.52,69.44,69.49,20911.0,69.1318,69.1617,69.0821,69.1318,20911.0
2023-11-22 11:50:00,69.48,69.51,69.42,69.44,14296.0,69.1219,69.1517,69.0622,69.0821,14296.0
2023-11-22 11:55:00,69.42,69.55,69.4,69.54,27763.0,69.0622,69.1915,69.0423,69.1816,27763.0
2023-11-22 12:00:00,69.54,69.58,69.5,69.56,23364.0,69.1816,69.2214,69.1418,69.2015,23364.0
2023-11-22 12:05:00,69.56,69.66,69.56,69.66,28776.0,69.2015,69.301,69.2015,69.301,28776.0
2023-11-22 12:10:00,69.66,69.68,69.47,69.48,35890.0,69.301,69.3208,69.1119,69.1219,35890.0
2023-11-22 12:15:00,69.48,69.6,69.46,69.59,43845.0,69.1219,69.2413,69.102,69.2313,43845.0
2023-11-22 12:20:00,69.59,69.6,69.55,69.59,17184.0,69.2313,69.2413,69.1915,69.2313,17184.0
2023-11-22 12:25:00,69.58,69.63,69.56,69.57,15058.0,69.2214,69.2711,69.2015,69.2114,15058.0
2023-11-22 12:30:00,69.57,69.58,69.42,69.51,10894.0,69.2114,69.2214,69.0622,69.1517,10894.0
2023-11-22 12:35:00,69.52,69.54,69.49,69.52,8165.0,69.1617,69.1816,69.1318,69.1617,8165.0
2023-11-22 12:40:00,69.51,69.51,69.36,69.4,18341.0,69.1517,69.1517,69.0025,69.0423,18341.0
2023-11-22 12:45:00,69.39,69.42,69.33,69.35,13387.0,69.0323,69.0622,68.9727,68.9926,13387.0
2023-11-22 12:50:00,69.33,69.45,69.33,69.4,15117.0,68.9727,69.092,68.9727,69.0423,15117.0
2023-11-22 12:55:00,69.4,69.46,69.34,69.45,11708.0,69.0423,69.102,68.9826,69.092,11708.0
2023-11-22 13:00:00,69.45,69.49,69.41,69.41,17399.0,69.092,69.1318,69.0522,69.0522,17399.0
2023-11-22 13:05:00,69.43,69.55,69.42,69.52,24241.0,69.0721,69.1915,69.0622,69.1617,24241.0
2023-11-22 13:10:00,69.53,69.66,69.5,69.64,42491.0,69.1716,69.301,69.1418,69.2811,42491.0
2023-11-22 13:15:00,69.64,69.65,69.52,69.53,28433.0,69.2811,69.291,69.1617,69.1716,28433.0
2023-11-22 13:20:00,69.55,69.66,69.54,69.64,24157.0,69.1915,69.301,69.1816,69.2811,24157.0
2023-11-22 13:25:00,69.64,69.7,69.63,69.69,24590.0,69.2811,69.3407,69.2711,69.3308,24590.0
2023-11-22 13:30:00,69.69,69.72,69.63,69.7,33738.0,69.3308,69.3606,69.2711,69.3407,33738.0
2023-11-22 13:35:00,69.69,69.7,69.63,69.65,12669.0,69.3308,69.3407,69.2711,69.291,12669.0
2023-11-22 13:40:00,69.65,69.65,69.56,69.56,15856.0,69.291,69.291,69.2015,69.2015,15856.0
2023-11-22 13:45:00,69.57,69.61,69.55,69.58,13482.0,69.2114,69.2512,69.1915,69.2214,13482.0
2023-11-22 13:50:00,69.59,69.63,69.57,69.57,23591.0,69.2313,69.2711,69.2114,69.2114,23591.0
2023-11-22 13:55:00,69.58,69.63,69.56,69.6,21853.0,69.2214,69.2711,69.2015,69.2413,21853.0
2023-11-22 14:00:00,69.6,69.66,69.6,69.61,15681.0,69.2413,69.301,69.2413,69.2512,15681.0
2023-11-22 14:05:00,69.61,69.67,69.61,69.66,12868.0,69.2512,69.3109,69.2512,69.301,12868.0
2023-11-22 14:10:00,69.67,69.68,69.54,69.55,12091.0,69.3109,69.3208,69.1816,69.1915,12091.0
2023-11-22 14:15:00,69.55,69.63,69.53,69.61,24921.0,69.1915,69.2711,69.1716,69.2512,24921.0
2023-11-22 14:20:00,69.61,69.61,69.53,69.53,10353.0,69.2512,69.2512,69.1716,69.1716,10353.0
2023-11-22 14:25:00,69.53,69.58,69.53,69.56,14672.0,69.1716,69.2214,69.1716,69.2015,14672.0
2023-11-22 14:30:00,69.56,69.56,69.35,69.35,21904.0,69.2015,69.2015,68.9926,68.9926,21904.0
2023-11-22 14:35:00,69.35,69.38,68.99,69.0,66482.0,68.9926,69.0224,68.6344,68.6444,66482.0
2023-11-22 14:40:00,68.99,69.18,68.93,69.17,97734.0,68.6344,68.8234,68.5747,68.8135,97734.0
2023-11-22 14:45:00,69.17,69.17,69.04,69.09,47115.0,68.8135,68.8135,68.6841,68.7339,47115.0
2023-11-22 14:50:00,69.1,69.23,69.09,69.23,35896.0,68.7438,68.8732,68.7339,68.8732,35896.0
2023-11-22 14:55:00,69.22,69.32,69.22,69.3,69999.0,68.8632,68.9627,68.8632,68.9428,69999.0
2023-11-22 15:00:00,69.29,69.32,69.25,69.31,54780.0,68.9329,68.9627,68.8931,68.9528,54780.0
2023-11-22 15:05:00,69.32,69.34,69.24,69.29,85099.0,68.9627,68.9826,68.8831,68.9329,85099.0
2023-11-22 15:10:00,69.3,69.32,69.27,69.3,37042.0,68.9428,68.9627,68.913,68.9428,37042.0
2023-11-22 15:15:00,69.32,69.37,69.31,69.33,12414.0,68.9627,69.0124,68.9528,68.9727,12414.0
2023-11-22 15:20:00,69.33,69.33,69.22,69.26,39055.0,68.9727,68.9727,68.8632,68.903,39055.0
2023-11-22 15:25:00,69.25,69.31,69.23,69.3,18638.0,68.8931,68.9528,68.8732,68.9428,18638.0
2023-11-22 15:30:00,69.31,69.33,69.28,69.32,16141.0,68.9528,68.9727,68.9229,68.9627,16141.0
2023-11-22 15:35:00,69.31,69.34,69.3,69.31,35390.0,68.9528,68.9826,68.9428,68.9528,35390.0
2023-11-22 15:40:00,69.31,69.34,69.26,69.26,25923.0,68.9528,68.9826,68.903,68.903,25923.0
2023-11-22 15:45:00,69.26,69.32,69.25,69.29,49086.0,68.903,68.9627,68.8931,68.9329,49086.0
2023-11-22 15:50:00,69.27,69.3,69.21,69.23,50596.0,68.913,68.9428,68.8533,68.8732,50596.0
2023-11-22 15:55:00,69.23,69.3,69.22,69.24,529575.0,68.8732,68.9428,68.8632,68.8831,529575.0
2023-11-24 09:30:00,69.06,69.29,68.85,69.22,167196.0,68.704,68.9329,68.4951,68.8632,167196.0
2023-11-24 09:35:00,69.22,69.27,68.96,69.03,83249.0,68.8632,68.913,68.6046,68.6742,83249.0
2023-11-24 09:40:00,69.01,69.07,68.92,68.97,46452.0,68.6543,68.714,68.5648,68.6145,46452.0
2023-11-24 09:45:00,68.98,69.06,68.91,68.92,50037.0,68.6245,68.704,68.5548,68.5648,50037.0
2023-11-24 09:50:00,68.91,69.04,68.9,68.99,20434.0,68.5548,68.6841,68.5449,68.6344,20434.0
2023-11-24 09:55:00,69.0,69.12,69.0,69.05,20853.0,68.6444,68.7637,68.6444,68.6941,20853.0
2023-11-24 10:00:00,69.1,69.15,69.02,69.06,18903.0,68.7438,68.7936,68.6643,68.704,18903.0
2023-11-24 10:05:00,69.07,69.07,68.95,68.99,36169.0,68.714,68.714,68.5946,68.6344,36169.0
2023-11-24 10:10:00,69.0,69.04,68.87,68.88,16330.0,68.6444,68.6841,68.515,68.525,16330.0
2023-11-24 10:15:00,68.86,68.92,68.8,68.89,36535.0,68.5051,68.5648,68.4454,68.5349,36535.0
2023-11-24 10:20:00,68.9,68.95,68.84,68.85,14219.0,68.5449,68.5946,68.4852,68.4951,14219.0
2023-11-24 10:25:00,68.83,68.85,68.75,68.79,31348.0,68.4752,68.4951,68.3956,68.4354,31348.0
2023-11-24 10:30:00,68.79,68.83,68.76,68.77,11476.0,68.4354,68.4752,68.4056,68.4155,11476.0
2023-11-24 10:35:00,68.79,68.88,68.78,68.87,30934.0,68.4354,68.525,68.4255,68.515,30934.0
2023-11-24 10:40:00,68.87,68.92,68.84,68.84,56642.0,68.515,68.5648,68.4852,68.4852,56642.0
2023-11-24 10:45:00,68.85,68.88,68.8,68.84,8200.0,68.4951,68.525,68.4454,68.4852,8200.0
2023-11-24 10:50:00,68.82,68.83,68.67,68.8,39540.0,68.4653,68.4752,68.3161,68.4454,39540.0
2023-11-24 10:55:00,68.77,68.86,68.74,68.84,91098.0,68.4155,68.5051,68.3857,68.4852,91098.0
2023-11-24 11:00:00,68.86,68.93,68.83,68.83,13965.0,68.5051,68.5747,68.4752,68.4752,13965.0
2023-11-24 11:05:00,68.8,68.9,68.8,68.9,14123.0,68.4454,68.5449,68.4454,68.5449,14123.0
2023-11-24 11:10:00,68.9,68.92,68.86,68.89,12736.0,68.5449,68.5648,68.5051,68.5349,12736.0
2023-11-24 11:15:00,68.89,68.92,68.87,68.89,5732.0,68.5349,68.5648,68.515,68.5349,5732.0
2023-11-24 11:20:00,68.91,68.93,68.88,68.91,6548.0,68.5548,68.5747,68.525,68.5548,6548.0
2023-11-24 11:25:00,68.92,68.93,68.86,68.9,13694.0,68.5648,68.5747,68.5051,68.5449,13694.0
2023-11-24 11:30:00,68.91,68.93,68.83,68.89,11305.0,68.5548,68.5747,68.4752,68.5349,11305.0
2023-11-24 11:35:00,68.9,68.97,68.89,68.9,10595.0,68.5449,68.6145,68.5349,68.5449,10595.0
2023-11-24 11:40:00,68.89,68.96,68.89,68.94,15953.0,68.5349,68.6046,68.5349,68.5847,15953.0
2023-11-24 11:45:00,68.94,69.01,68.94,68.97,8582.0,68.5847,68.6543,68.5847,68.6145,8582.0
2023-11-24 11:50:00,68.95,69.03,68.95,69.0,14547.0,68.5946,68.6742,68.5946,68.6444,14547.0
2023-11-24 11:55:00,69.0,69.04,68.98,68.98,26499.0,68.6444,68.6841,68.6245,68.6245,26499.0
2023-11-24 12:00:00,68.99,68.99,68.95,68.98,9604.0,68.6344,68.6344,68.5946,68.6245,9604.0
2023-11-24 12:05:00,68.96,69.0,68.95,68.99,36158.0,68.6046,68.6444,68.5946,68.6344,36158.0
2023-11-24 12:10:00,68.98,69.01,68.98,69.01,77488.0,68.6245,68.6543,68.6245,68.6543,77488.0
2023-11-24 12:15:00,69.0,69.03,68.97,69.0,16264.0,68.6444,68.6742,68.6145,68.6444,16264.0
2023-11-24 12:20:00,69.02,69.02,68.93,68.94,5578.0,68.6643,68.6643,68.5747,68.5847,5578.0
2023-11-24 12:25:00,68.96,69.02,68.95,68.95,8336.0,68.6046,68.6643,68.5946,68.5946,8336.0
2023-11-24 12:30:00,68.95,68.99,68.94,68.98,10364.0,68.5946,68.6344,68.5847,68.6245,10364.0
2023-11-24 12:35:00,68.98,68.99,68.96,68.98,4251.0,68.6245,68.6344,68.6046,68.6245,4251.0
2023-11-24 12:40:00,68.98,68.98,68.87,68.87,5995.0,68.6245,68.6245,68.515,68.515,5995.0
2023-11-24 12:45:00,68.88,68.95,68.88,68.91,8204.0,68.525,68.5946,68.525,68.5548,8204.0
2023-11-24 12:50:00,68.91,69.01,68.89,69.0,27065.0,68.5548,68.6543,68.5349,68.6444,27065.0
2023-11-24 12:55:00,69.0,69.02,68.98,69.02,30283.0,68.6444,68.6643,68.6245,68.6643,30283.0
2023-11-27 09:30:00,68.84,69.17,68.72,68.73,164189.0,68.4852,68.8135,68.3658,68.3757,164189.0
2023-11-27 09:35:00,68.73,68.87,68.59,68.85,63643.0,68.3757,68.515,68.2365,68.4951,63643.0
2023-11-27 09:40:00,68.85,68.96,68.82,68.85,55217.0,68.4951,68.6046,68.4653,68.4951,55217.0
2023-11-27 09:45:00,68.85,68.88,68.76,68.81,52570.0,68.4951,68.525,68.4056,68.4553,52570.0
2023-11-27 09:50:00,68.81,68.86,68.71,68.86,14327.0,68.4553,68.5051,68.3558,68.5051,14327.0
2023-11-27 09:55:00,68.86,68.91,68.78,68.91,20567.0,68.5051,68.5548,68.4255,68.5548,20567.0
2023-11-27 10:00:00,68.91,69.02,68.91,68.98,23926.0,68.5548,68.6643,68.5548,68.6245,23926.0
2023-11-27 10:05:00,68.97,69.21,68.95,69.21,31546.0,68.6145,68.8533,68.5946,68.8533,31546.0
2023-11-27 10:10:00,69.23,69.26,69.02,69.09,32947.0,68.8732,68.903,68.6643,68.7339,32947.0
2023-11-27 10:15:00,69.08,69.1,68.95,68.99,47165.0,68.7239,68.7438,68.5946,68.6344,47165.0
2023-11-27 10:20:00,69.0,69.05,68.83,68.88,39110.0,68.6444,68.6941,68.4752,68.525,39110.0
2023-11-27 10:25:00,68.88,69.03,68.88,68.96,39898.0,68.525,68.6742,68.525,68.6046,39898.0
2023-11-27 10:30:00,68.98,69.17,68.98,69.17,27443.0,68.6245,68.8135,68.6245,68.8135,27443.0
2023-11-27 10:35:00,69.16,69.24,69.11,69.15,38558.0,68.8035,68.8831,68.7538,68.7936,38558.0
2023-11-27 10:40:00,69.15,69.26,69.15,69.21,25148.0,68.7936,68.903,68.7936,68.8533,25148.0
2023-11-27 10:45:00,69.2,69.26,69.12,69.22,101640.0,68.8433,68.903,68.7637,68.8632,101640.0
2023-11-27 10:50:00,69.2,69.21,69.16,69.21,19358.0,68.8433,68.8533,68.8035,68.8533,19358.0
2023-11-27 10:55:00,69.19,69.27,69.19,69.19,22222.0,68.8334,68.913,68.8334,68.8334,22222.0
2023-11-27 11:00:00,69.19,69.19,69.05,69.07,19889.0,68.8334,68.8334,68.6941,68.714,19889.0
2023-11-27 11:05:00,69.06,69.06,68.9,69.03,30613.0,68.704,68.704,68.5449,68.6742,30613.0
2023-11-27 11:10:00,69.03,69.05,68.92,68.96,18831.0,68.6742,68.6941,68.5648,68.6046,18831.0
2023-11-27 11:15:00,68.96,68.99,68.92,68.99,12071.0,68.6046,68.6344,68.5648,68.6344,12071.0
2023-11-27 11:20:00,68.98,69.07,68.97,69.0,23373.0,68.6245,68.714,68.6145,68.6444,23373.0
2023-11-27 11:25:00,69.0,69.07,68.97,69.07,24254.0,68.6444,68.714,68.6145,68.714,24254.0
2023-11-27 11:30:00,69.07,69.1,69.02,69.06,14994.0,68.714,68.7438,68.6643,68.704,14994.0
2023-11-27 11:35:00,69.07,69.21,69.07,69.17,14169.0,68.714,68.8533,68.714,68.8135,14169.0
2023-11-27 11:40:00,69.2,69.26,69.1,69.18,22273.0,68.8433,68.903,68.7438,68.8234,22273.0
2023-11-27 11:45:00,69.17,69.26,69.16,69.21,12488.0,68.8135,68.903,68.8035,68.8533,12488.0
2023-11-27 11:50:00,69.22,69.29,69.21,69.29,21710.0,68.8632,68.9329,68.8533,68.9329,21710.0
2023-11-27 11:55:00,69.28,69.39,69.28,69.32,33369.0,68.9229,69.0323,68.9229,68.9627,33369.0
2023-11-27 12:00:00,69.31,69.34,69.25,69.34,20737.0,68.9528,68.9826,68.8931,68.9826,20737.0
2023-11-27 12:05:00,69.35,69.41,69.32,69.38,24986.0,68.9926,69.0522,68.9627,69.0224,24986.0
2023-11-27 12:10:00,69.38,69.41,69.35,69.4,9588.0,69.0224,69.0522,68.9926,69.0423,9588.0
2023-11-27 12:15:00,69.39,69.4,69.31,69.38,11194.0,69.0323,69.0423,68.9528,69.0224,11194.0
2023-11-27 12:20:00,69.37,69.37,69.31,69.33,8299.0,69.0124,69.0124,68.9528,68.9727,8299.0
2023-11-27 12:25:00,69.33,69.39,69.3,69.36,30338.0,68.9727,69.0323,68.9428,69.0025,30338.0
2023-11-27 12:30:00,69.36,69.37,69.33,69.34,22161.0,69.0025,69.0124,68.9727,68.9826,22161.0
2023-11-27 12:35:00,69.34,69.35,69.32,69.33,21553.0,68.9826,68.9926,68.9627,68.9727,21553.0
2023-11-27 12:40:00,69.33,69.43,69.33,69.41,7140.0,68.9727,69.0721,68.9727,69.0522,7140.0
2023-11-27 12:45:00,69.42,69.42,69.38,69.39,11351.0,69.0622,69.0622,69.0224,69.0323,11351.0
2023-11-27 12:50:00,69.38,69.44,69.36,69.43,17867.0,69.0224,69.0821,69.0025,69.0721,17867.0
2023-11-27 12:55:00,69.44,69.48,69.44,69.46,18149.0,69.0821,69.1219,69.0821,69.102,18149.0
2023-11-27 13:00:00,69.46,69.56,69.41,69.56,31368.0,69.102,69.2015,69.0522,69.2015,31368.0
2023-11-27 13:05:00,69.55,69.57,69.51,69.51,60707.0,69.1915,69.2114,69.1517,69.1517,60707.0
2023-11-27 13:10:00,69.51,69.59,69.51,69.58,19284.0,69.1517,69.2313,69.1517,69.2214,19284.0
2023-11-27 13:15:00,69.59,69.6,69.49,69.49,16026.0,69.2313,69.2413,69.1318,69.1318,16026.0
2023-11-27 13:20:00,69.45,69.47,69.38,69.41,12986.0,69.092,69.1119,69.0224,69.0522,12986.0
2023-11-27 13:25:00,69.4,69.42,69.35,69.4,29908.0,69.0423,69.0622,68.9926,69.0423,29908.0
2023-11-27 13:30:00,69.4,69.43,69.37,69.41,21503.0,69.0423,69.0721,69.0124,69.0522,21503.0
2023-11-27 13:35:00,69.41,69.44,69.36,69.36,7420.0,69.0522,69.0821,69.0025,69.0025,7420.0
2023-11-27 13:40:00,69.36,69.38,69.31,69.32,7670.0,69.0025,69.0224,68.9528,68.9627,7670.0
2023-11-27 13:45:00,69.31,69.38,69.29,69.31,14321.0,68.9528,69.0224,68.9329,68.9528,14321.0
2023-11-27 13:50:00,69.29,69.33,69.27,69.28,12479.0,68.9329,68.9727,68.913,68.9229,12479.0
2023-11-27 13:55:00,69.27,69.3,69.22,69.28,8250.0,68.913,68.9428,68.8632,68.9229,8250.0
2023-11-27 14:00:00,69.29,69.32,69.27,69.28,9372.0,68.9329,68.9627,68.913,68.9229,9372.0
2023-11-27 14:05:00,69.26,69.3,69.23,69.27,6540.0,68.903,68.9428,68.8732,68.913,6540.0
2023-11-27 14:10:00,69.27,69.29,69.25,69.26,4340.0,68.913,68.9329,68.8931,68.903,4340.0
2023-11-27 14:15:00,69.25,69.25,69.15,69.15,13823.0,68.8931,68.8931,68.7936,68.7936,13823.0
2023-11-27 14:20:00,69.15,69.18,69.13,69.17,10532.0,68.7936,68.8234,68.7737,68.8135,10532.0
2023-11-27 14:25:00,69.17,69.18,69.13,69.17,9628.0,68.8135,68.8234,68.7737,68.8135,9628.0
2023-11-27 14:30:00,69.18,69.18,69.12,69.15,8052.0,68.8234,68.8234,68.7637,68.7936,8052.0
2023-11-27 14:35:00,69.15,69.19,69.11,69.11,13695.0,68.7936,68.8334,68.7538,68.7538,13695.0
2023-11-27 14:40:00,69.09,69.1,68.82,68.92,58837.0,68.7339,68.7438,68.4653,68.5648,58837.0
2023-11-27 14:45:00,68.92,68.98,68.86,68.89,18964.0,68.5648,68.6245,68.5051,68.5349,18964.0
2023-11-27 14:50:00,68.89,68.93,68.88,68.93,15312.0,68.5349,68.5747,68.525,68.5747,15312.0
2023-11-27 14:55:00,68.92,69.05,68.92,69.05,31060.0,68.5648,68.6941,68.5648,68.6941,31060.0
2023-11-27 15:00:00,69.05,69.07,69.02,69.05,26298.0,68.6941,68.714,68.6643,68.6941,26298.0
2023-11-27 15:05:00,69.05,69.09,69.02,69.06,20268.0,68.6941,68.7339,68.6643,68.704,20268.0
2023-11-27 15:10:00,69.05,69.06,69.01,69.01,17466.0,68.6941,68.704,68.6543,68.6543,17466.0
2023-11-27 15:15:00,69.01,69.08,69.0,69.08,20890.0,68.6543,68.7239,68.6444,68.7239,20890.0
2023-11-27 15:20:00,69.09,69.17,69.09,69.16,24845.0,68.7339,68.8135,68.7339,68.8035,24845.0
2023-11-27 15:25:00,69.16,69.17,69.13,69.16,12738.0,68.8035,68.8135,68.7737,68.8035,12738.0
2023-11-27 15:30:00,69.17,69.18,69.14,69.17,15244.0,68.8135,68.8234,68.7836,68.8135,15244.0
2023-11-27 15:35:00,69.16,69.24,69.16,69.21,24399.0,68.8035,68.8831,68.8035,68.8533,24399.0
2023-11-27 15:40:00,69.21,69.21,69.14,69.14,14765.0,68.8533,68.8533,68.7836,68.7836,14765.0
2023-11-27 15:45:00,69.14,69.15,69.03,69.04,19724.0,68.7836,68.7936,68.6742,68.6841,19724.0
2023-11-27 15:50:00,69.04,69.09,68.94,68.95,42692.0,68.6841,68.7339,68.5847,68.5946,42692.0
2023-11-27 15:55:00,68.95,68.95,68.83,68.9,56567.0,68.5946,68.5946,68.4752,68.5449,56567.0
2023-11-28 09:30:00,68.63,68.9,68.6,68.8,131225.0,68.2763,68.5449,68.2464,68.4454,131225.0
2023-11-28 09:35:00,68.82,68.87,68.7,68.74,53934.0,68.4653,68.515,68.3459,68.3857,53934.0
2023-11-28 09:40:00,68.73,68.77,68.52,68.58,95243.0,68.3757,68.4155,68.1668,68.2265,95243.0
2023-11-28 09:45:00,68.56,68.74,68.56,68.68,82114.0,68.2066,68.3857,68.2066,68.326,82114.0
2023-11-28 09:50:00,68.67,68.7,68.49,68.49,42490.0,68.3161,68.3459,68.137,68.137,42490.0
2023-11-28 09:55:00,68.5,68.57,68.48,68.56,41101.0,68.1469,68.2166,68.127,68.2066,41101.0
2023-11-28 10:00:00,68.55,68.84,68.55,68.77,53100.0,68.1967,68.4852,68.1967,68.4155,53100.0
2023-11-28 10:05:00,68.78,68.82,68.68,68.73,17864.0,68.4255,68.4653,68.326,68.3757,17864.0
2023-11-28 10:10:00,68.74,68.76,68.58,68.65,14435.0,68.3857,68.4056,68.2265,68.2962,14435.0
2023-11-28 10:15:00,68.72,68.79,68.69,68.75,24198.0,68.3658,68.4354,68.336,68.3956,24198.0
2023-11-28 10:20:00,68.75,68.82,68.71,68.74,29179.0,68.3956,68.4653,68.3558,68.3857,29179.0
2023-11-28 10:25:00,68.75,68.8,68.7,68.72,15421.0,68.3956,68.4454,68.3459,68.3658,15421.0
2023-11-28 10:30:00,68.71,68.75,68.68,68.73,15323.0,68.3558,68.3956,68.326,68.3757,15323.0
2023-11-28 10:35:00,68.75,68.94,68.6,68.93,52538.0,68.3956,68.5847,68.2464,68.5747,52538.0
2023-11-28 10:40:00,68.94,69.25,68.94,69.2,79545.0,68.5847,68.8931,68.5847,68.8433,79545.0
2023-11-28 10:45:00,69.21,69.22,69.04,69.05,72088.0,68.8533,68.8632,68.6841,68.6941,72088.0
2023-11-28 10:50:00,69.04,69.09,68.98,68.98,21608.0,68.6841,68.7339,68.6245,68.6245,21608.0
2023-11-28 10:55:00,68.96,68.97,68.78,68.95,51552.0,68.6046,68.6145,68.4255,68.5946,51552.0
2023-11-28 11:00:00,68.95,69.01,68.89,69.01,17475.0,68.5946,68.6543,68.5349,68.6543,17475.0
2023-11-28 11:05:00,69.02,69.07,68.95,68.96,31894.0,68.6643,68.714,68.5946,68.6046,31894.0
2023-11-28 11:10:00,68.95,68.99,68.86,68.99,36464.0,68.5946,68.6344,68.5051,68.6344,36464.0
2023-11-28 11:15:00,69.0,69.04,68.93,69.03,13950.0,68.6444,68.6841,68.5747,68.6742,13950.0
2023-11-28 11:20:00,69.0,69.19,69.0,69.19,26468.0,68.6444,68.8334,68.6444,68.8334,26468.0
2023-11-28 11:25:00,69.18,69.23,69.14,69.19,16345.0,68.8234,68.8732,68.7836,68.8334,16345.0
2023-11-28 11:30:00,69.19,69.41,69.18,69.38,35876.0,68.8334,69.0522,68.8234,69.0224,35876.0
2023-11-28 11:35:00,69.39,69.44,69.37,69.41,31949.0,69.0323,69.0821,69.0124,69.0522,31949.0
2023-11-28 11:40:00,69.41,69.45,69.4,69.43,20327.0,69.0522,69.092,69.0423,69.0721,20327.0
2023-11-28 11:45:00,69.43,69.43,69.3,69.36,54271.0,69.0721,69.0721,68.9428,69.0025,54271.0
2023-11-28 11:50:00,69.35,69.36,69.26,69.28,22052.0,68.9926,69.0025,68.903,68.9229,22052.0
2023-11-28 11:55:00,69.28,69.31,69.25,69.3,11777.0,68.9229,68.9528,68.8931,68.9428,11777.0
2023-11-28 12:00:00,69.32,69.35,69.29,69.3,11076.0,68.9627,68.9926,68.9329,68.9428,11076.0
2023-11-28 12:05:00,69.3,69.3,69.2,69.24,41150.0,68.9428,68.9428,68.8433,68.8831,41150.0
2023-11-28 12:10:00,69.24,69.28,69.22,69.25,15586.0,68.8831,68.9229,68.8632,68.8931,15586.0
2023-11-28 12:15:00,69.26,69.3,69.23,69.24,55193.0,68.903,68.9428,68.8732,68.8831,55193.0
2023-11-28 12:20:00,69.24,69.28,69.24,69.25,20358.0,68.8831,68.9229,68.8831,68.8931,20358.0
2023-11-28 12:25:00,69.26,69.27,69.2,69.2,14437.0,68.903,68.913,68.8433,68.8433,14437.0
2023-11-28 12:30:00,69.2,69.2,68.98,69.07,41951.0,68.8433,68.8433,68.6245,68.714,41951.0
2023-11-28 12:35:00,69.08,69.16,69.07,69.11,30003.0,68.7239,68.8035,68.714,68.7538,30003.0
2023-11-28 12:40:00,69.12,69.13,69.02,69.03,23746.0,68.7637,68.7737,68.6643,68.6742,23746.0
2023-11-28 12:45:00,69.05,69.07,68.99,69.0,16730.0,68.6941,68.714,68.6344,68.6444,16730.0
2023-11-28 12:50:00,69.0,69.06,68.91,69.06,47147.0,68.6444,68.704,68.5548,68.704,47147.0
2023-11-28 12:55:00,69.06,69.08,69.02,69.04,14617.0,68.704,68.7239,68.6643,68.6841,14617.0
2023-11-28 13:00:00,69.04,69.04,68.66,68.8,165180.0,68.6841,68.6841,68.3061,68.4454,165180.0
2023-11-28 13:05:00,68.82,68.9,68.81,68.84,29152.0,68.4653,68.5449,68.4553,68.4852,29152.0
2023-11-28 13:10:00,68.84,68.85,68.61,68.67,23305.0,68.4852,68.4951,68.2564,68.3161,23305.0
2023-11-28 13:15:00,68.68,68.74,68.58,68.73,30284.0,68.326,68.3857,68.2265,68.3757,30284.0
2023-11-28 13:20:00,68.74,68.8,68.7,68.72,11429.0,68.3857,68.4454,68.3459,68.3658,11429.0
2023-11-28 13:25:00,68.71,68.88,68.71,68.86,33960.0,68.3558,68.525,68.3558,68.5051,33960.0
2023-11-28 13:30:00,68.85,68.88,68.81,68.86,16666.0,68.4951,68.525,68.4553,68.5051,16666.0
2023-11-28 13:35:00,68.86,68.9,68.82,68.86,14572.0,68.5051,68.5449,68.4653,68.5051,14572.0
2023-11-28 13:40:00,68.86,68.92,68.85,68.87,43709.0,68.5051,68.5648,68.4951,68.515,43709.0
2023-11-28 13:45:00,68.88,68.96,68.87,68.92,13560.0,68.525,68.6046,68.515,68.5648,13560.0
2023-11-28 13:50:00,68.91,68.97,68.89,68.92,20616.0,68.5548,68.6145,68.5349,68.5648,20616.0
2023-11-28 13:55:00,68.93,68.93,68.84,68.86,15304.0,68.5747,68.5747,68.4852,68.5051,15304.0
2023-11-28 14:00:00,68.86,68.89,68.84,68.84,10736.0,68.5051,68.5349,68.4852,68.4852,10736.0
2023-11-28 14:05:00,68.87,68.9,68.77,68.81,35398.0,68.515,68.5449,68.4155,68.4553,35398.0
2023-11-28 14:10:00,68.81,68.92,68.79,68.79,29170.0,68.4553,68.5648,68.4354,68.4354,29170.0
2023-11-28 14:15:00,68.77,68.84,68.77,68.81,6671.0,68.4155,68.4852,68.4155,68.4553,6671.0
2023-11-28 14:20:00,68.81,68.9,68.78,68.81,21727.0,68.4553,68.5449,68.4255,68.4553,21727.0
2023-11-28 14:25:00,68.81,68.87,68.81,68.82,14785.0,68.4553,68.515,68.4553,68.4653,14785.0
2023-11-28 14:30:00,68.82,68.83,68.72,68.81,45653.0,68.4653,68.4752,68.3658,68.4553,45653.0
2023-11-28 14:35:00,68.82,68.93,68.82,68.92,29977.0,68.4653,68.5747,68.4653,68.5648,29977.0
2023-11-28 14:40:00,68.93,68.97,68.91,68.95,11032.0,68.5747,68.6145,68.5548,68.5946,11032.0
2023-11-28 14:45:00,68.94,68.98,68.91,68.95,9660.0,68.5847,68.6245,68.5548,68.5946,9660.0
2023-11-28 14:50:00,68.96,69.07,68.96,69.06,32106.0,68.6046,68.714,68.6046,68.704,32106.0
2023-11-28 14:55:00,69.06,69.07,68.99,69.02,17622.0,68.704,68.714,68.6344,68.6643,17622.0
2023-11-28 15:00:00,69.02,69.03,68.94,68.99,19501.0,68.6643,68.6742,68.5847,68.6344,19501.0
2023-11-28 15:05:00,69.0,69.0,68.92,68.93,122036.0,68.6444,68.6444,68.5648,68.5747,122036.0
2023-11-28 15:10:00,68.94,68.98,68.89,68.91,10569.0,68.5847,68.6245,68.5349,68.5548,10569.0
2023-11-28 15:15:00,68.91,68.93,68.86,68.88,17195.0,68.5548,68.5747,68.5051,68.525,17195.0
2023-11-28 15:20:00,68.87,68.89,68.76,68.85,49824.0,68.515,68.5349,68.4056,68.4951,49824.0
2023-11-28 15:25:00,68.83,68.92,68.82,68.89,30059.0,68.4752,68.5648,68.4653,68.5349,30059.0
2023-11-28 15:30:00,68.88,68.94,68.88,68.93,9046.0,68.525,68.5847,68.525,68.5747,9046.0
2023-11-28 15:35:00,68.93,68.95,68.92,68.94,11684.0,68.5747,68.5946,68.5648,68.5847,11684.0
2023-11-28 15:40:00,68.94,69.03,68.93,69.0,24437.0,68.5847,68.6742,68.5747,68.6444,24437.0
2023-11-28 15:45:00,69.02,69.1,69.02,69.09,18633.0,68.6643,68.7438,68.6643,68.7339,18633.0
2023-11-28 15:50:00,69.09,69.2,69.09,69.16,124019.0,68.7339,68.8433,68.7339,68.8035,124019.0
2023-11-28 15:55:00,69.16,69.28,69.16,69.24,272091.0,68.8035,68.9229,68.8035,68.8831,272091.0
2023-11-29 09:30:00,70.12,70.47,70.11,70.47,221235.0,69.7586,70.1068,69.7486,70.1068,221235.0
2023-11-29 09:35:00,70.47,70.63,70.46,70.53,82690.0,70.1068,70.266,70.0968,70.1665,82690.0
2023-11-29 09:40:00,70.51,70.56,70.44,70.48,67177.0,70.1466,70.1963,70.0769,70.1167,67177.0
2023-11-29 09:45:00,70.52,70.62,70.52,70.58,43350.0,70.1565,70.256,70.1565,70.2162,43350.0
2023-11-29 09:50:00,70.59,70.6,70.47,70.59,68620.0,70.2262,70.2361,70.1068,70.2262,68620.0
2023-11-29 09:55:00,70.56,70.6,70.5,70.53,30646.0,70.1963,70.2361,70.1366,70.1665,30646.0
2023-11-29 10:00:00,70.56,70.59,70.24,70.25,36103.0,70.1963,70.2262,69.878,69.8879,36103.0
2023-11-29 10:05:00,70.26,70.27,69.87,69.91,106669.0,69.8979,69.9078,69.5099,69.5497,106669.0
2023-11-29 10:10:00,69.9,69.92,69.81,69.85,70259.0,69.5397,69.5596,69.4502,69.49,70259.0
2023-11-29 10:15:00,69.83,69.87,69.72,69.74,74641.0,69.4701,69.5099,69.3606,69.3805,74641.0
2023-11-29 10:20:00,69.72,69.82,69.59,69.66,124277.0,69.3606,69.4601,69.2313,69.301,124277.0
2023-11-29 10:25:00,69.66,69.8,69.66,69.78,81330.0,69.301,69.4402,69.301,69.4203,81330.0
2023-11-29 10:30:00,69.79,69.92,69.74,69.75,45597.0,69.4303,69.5596,69.3805,69.3905,45597.0
2023-11-29 10:35:00,69.78,69.83,69.65,69.69,35303.0,69.4203,69.4701,69.291,69.3308,35303.0
2023-11-29 10:40:00,69.7,69.74,69.62,69.73,28365.0,69.3407,69.3805,69.2612,69.3706,28365.0
2023-11-29 10:45:00,69.73,69.73,69.63,69.71,23552.0,69.3706,69.3706,69.2711,69.3507,23552.0
2023-11-29 10:50:00,69.72,69.91,69.72,69.88,31339.0,69.3606,69.5497,69.3606,69.5198,31339.0
2023-11-29 10:55:00,69.87,70.0,69.87,69.88,49096.0,69.5099,69.6392,69.5099,69.5198,49096.0
2023-11-29 11:00:00,69.88,69.89,69.82,69.86,27459.0,69.5198,69.5298,69.4601,69.4999,27459.0
2023-11-29 11:05:00,69.86,69.86,69.63,69.63,25489.0,69.4999,69.4999,69.2711,69.2711,25489.0
2023-11-29 11:10:00,69.63,69.63,69.41,69.44,53420.0,69.2711,69.2711,69.0522,69.0821,53420.0
2023-11-29 11:15:00,69.45,69.47,69.28,69.37,42254.0,69.092,69.1119,68.9229,69.0124,42254.0
2023-11-29 11:20:00,69.37,69.38,69.26,69.3,54441.0,69.0124,69.0224,68.903,68.9428,54441.0
2023-11-29 11:25:00,69.3,69.32,69.19,69.24,64994.0,68.9428,68.9627,68.8334,68.8831,64994.0
2023-11-29 11:30:00,69.24,69.3,69.13,69.22,88822.0,68.8831,68.9428,68.7737,68.8632,88822.0
2023-11-29 11:35:00,69.22,69.36,69.22,69.32,38216.0,68.8632,69.0025,68.8632,68.9627,38216.0
2023-11-29 11:40:00,69.32,69.39,69.31,69.34,29557.0,68.9627,69.0323,68.9528,68.9826,29557.0
2023-11-29 11:45:00,69.38,69.41,69.35,69.38,46826.0,69.0224,69.0522,68.9926,69.0224,46826.0
2023-11-29 11:50:00,69.35,69.46,69.3,69.45,53052.0,68.9926,69.102,68.9428,69.092,53052.0
2023-11-29 11:55:00,69.45,69.46,69.38,69.43,29705.0,69.092,69.102,69.0224,69.0721,29705.0
2023-11-29 12:00:00,69.43,69.43,69.34,69.36,16687.0,69.0721,69.0721,68.9826,69.0025,16687.0
2023-11-29 12:05:00,69.36,69.45,69.32,69.45,28352.0,69.0025,69.092,68.9627,69.092,28352.0
2023-11-29 12:10:00,69.46,69.52,69.43,69.49,50701.0,69.102,69.1617,69.0721,69.1318,50701.0
2023-11-29 12:15:00,69.49,69.54,69.48,69.51,14798.0,69.1318,69.1816,69.1219,69.1517,14798.0
2023-11-29 12:20:00,69.5,69.55,69.49,69.53,20545.0,69.1418,69.1915,69.1318,69.1716,20545.0
2023-11-29 12:25:00,69.53,69.63,69.52,69.62,38581.0,69.1716,69.2711,69.1617,69.2612,38581.0
2023-11-29 12:30:00,69.62,69.65,69.59,69.63,19090.0,69.2612,69.291,69.2313,69.2711,19090.0
2023-11-29 12:35:00,69.63,69.63,69.6,69.61,14880.0,69.2711,69.2711,69.2413,69.2512,14880.0
2023-11-29 12:40:00,69.62,69.67,69.61,69.62,19258.0,69.2612,69.3109,69.2512,69.2612,19258.0
2023-11-29 12:45:00,69.61,69.66,69.59,69.64,18443.0,69.2512,69.301,69.2313,69.2811,18443.0
2023-11-29 12:50:00,69.65,69.68,69.63,69.66,19309.0,69.291,69.3208,69.2711,69.301,19309.0
2023-11-29 12:55:00,69.67,69.67,69.61,69.64,15629.0,69.3109,69.3109,69.2512,69.2811,15629.0
2023-11-29 13:00:00,69.65,69.71,69.58,69.63,45287.0,69.291,69.3507,69.2214,69.2711,45287.0
2023-11-29 13:05:00,69.63,69.65,69.52,69.58,24449.0,69.2711,69.291,69.1617,69.2214,24449.0
2023-11-29 13:10:00,69.58,69.59,69.48,69.48,22808.0,69.2214,69.2313,69.1219,69.1219,22808.0
2023-11-29 13:15:00,69.48,69.51,69.44,69.46,19518.0,69.1219,69.1517,69.0821,69.102,19518.0
2023-11-29 13:20:00,69.45,69.51,69.43,69.5,28423.0,69.092,69.1517,69.0721,69.1418,28423.0
2023-11-29 13:25:00,69.49,69.61,69.47,69.61,16270.0,69.1318,69.2512,69.1119,69.2512,16270.0
2023-11-29 13:30:00,69.58,69.6,69.36,69.4,46183.0,69.2214,69.2413,69.0025,69.0423,46183.0
2023-11-29 13:35:00,69.41,69.54,69.36,69.54,19200.0,69.0522,69.1816,69.0025,69.1816,19200.0
2023-11-29 13:40:00,69.54,69.55,69.48,69.49,23636.0,69.1816,69.1915,69.1219,69.1318,23636.0
2023-11-29 13:45:00,69.48,69.57,69.48,69.53,10859.0,69.1219,69.2114,69.1219,69.1716,10859.0
2023-11-29 13:50:00,69.52,69.57,69.5,69.54,24376.0,69.1617,69.2114,69.1418,69.1816,24376.0
2023-11-29 13:55:00,69.53,69.53,69.48,69.5,30781.0,69.1716,69.1716,69.1219,69.1418,30781.0
2023-11-29 14:00:00,69.51,69.53,69.36,69.37,13846.0,69.1517,69.1716,69.0025,69.0124,13846.0
2023-11-29 14:05:00,69.4,69.49,69.37,69.45,36880.0,69.0423,69.1318,69.0124,69.092,36880.0
2023-11-29 14:10:00,69.46,69.55,69.45,69.5,61261.0,69.102,69.1915,69.092,69.1418,61261.0
2023-11-29 14:15:00,69.5,69.58,69.49,69.53,44523.0,69.1418,69.2214,69.1318,69.1716,44523.0
2023-11-29 14:20:00,69.53,69.57,69.47,69.48,25111.0,69.1716,69.2114,69.1119,69.1219,25111.0
2023-11-29 14:25:00,69.48,69.49,69.42,69.44,20646.0,69.1219,69.1318,69.0622,69.0821,20646.0
2023-11-29 14:30:00,69.43,69.43,69.33,69.39,27165.0,69.0721,69.0721,68.9727,69.0323,27165.0
2023-11-29 14:35:00,69.38,69.39,69.16,69.22,64827.0,69.0224,69.0323,68.8035,68.8632,64827.0
2023-11-29 14:40:00,69.2,69.29,69.19,69.28,24017.0,68.8433,68.9329,68.8334,68.9229,24017.0
2023-11-29 14:45:00,69.27,69.37,69.27,69.36,27278.0,68.913,69.0124,68.913,69.0025,27278.0
2023-11-29 14:50:00,69.34,69.39,69.33,69.36,16647.0,68.9826,69.0323,68.9727,69.0025,16647.0
2023-11-29 14:55:00,69.36,69.42,69.34,69.41,25302.0,69.0025,69.0622,68.9826,69.0522,25302.0
2023-11-29 15:00:00,69.41,69.42,69.33,69.36,30906.0,69.0522,69.0622,68.9727,69.0025,30906.0
2023-11-29 15:05:00,69.36,69.39,69.3,69.37,15673.0,69.0025,69.0323,68.9428,69.0124,15673.0
2023-11-29 15:10:00,69.37,69.37,69.25,69.25,19038.0,69.0124,69.0124,68.8931,68.8931,19038.0
2023-11-29 15:15:00,69.26,69.27,69.09,69.16,48736.0,68.903,68.913,68.7339,68.8035,48736.0
2023-11-29 15:20:00,69.16,69.18,69.07,69.09,34684.0,68.8035,68.8234,68.714,68.7339,34684.0
2023-11-29 15:25:00,69.1,69.11,69.0,69.04,33323.0,68.7438,68.7538,68.6444,68.6841,33323.0
2023-11-29 15:30:00,69.04,69.06,69.0,69.03,82164.0,68.6841,68.704,68.6444,68.6742,82164.0
2023-11-29 15:35:00,69.02,69.02,68.97,68.98,29412.0,68.6643,68.6643,68.6145,68.6245,29412.0
2023-11-29 15:40:00,68.99,69.1,68.98,69.1,32281.0,68.6344,68.7438,68.6245,68.7438,32281.0
2023-11-29 15:45:00,69.1,69.11,69.04,69.1,25961.0,68.7438,68.7538,68.6841,68.7438,25961.0
2023-11-29 15:50:00,69.09,69.12,69.01,69.03,71592.0,68.7339,68.7637,68.6543,68.6742,71592.0
2023-11-29 15:55:00,69.04,69.08,68.99,69.08,47673.0,68.6841,68.7239,68.6344,68.7239,47673.0
2023-11-30 09:30:00,69.16,69.3,68.99,69.24,117215.0,68.8035,68.9428,68.6344,68.8831,117215.0
2023-11-30 09:35:00,69.22,69.24,68.76,68.8,114451.0,68.8632,68.8831,68.4056,68.4454,114451.0
2023-11-30 09:40:00,68.79,68.81,68.55,68.71,149841.0,68.4354,68.4553,68.1967,68.3558,149841.0
2023-11-30 09:45:00,68.73,68.73,68.43,68.55,159952.0,68.3757,68.3757,68.0773,68.1967,159952.0
2023-11-30 09:50:00,68.54,68.74,68.54,68.68,103309.0,68.1867,68.3857,68.1867,68.326,103309.0
2023-11-30 09:55:00,68.71,68.76,68.63,68.64,34576.0,68.3558,68.4056,68.2763,68.2862,34576.0
2023-11-30 10:00:00,68.68,68.69,68.19,68.2,153994.0,68.326,68.336,67.8385,67.8485,153994.0
2023-11-30 10:05:00,68.25,68.41,68.25,68.36,60690.0,67.8982,68.0574,67.8982,68.0077,60690.0
2023-11-30 10:10:00,68.31,68.68,68.29,68.66,68214.0,67.9579,68.326,67.938,68.3061,68214.0
2023-11-30 10:15:00,68.65,68.86,68.61,68.71,74671.0,68.2962,68.5051,68.2564,68.3558,74671.0
2023-11-30 10:20:00,68.71,68.78,68.6,68.64,35132.0,68.3558,68.4255,68.2464,68.2862,35132.0
2023-11-30 10:25:00,68.63,68.68,68.44,68.44,30407.0,68.2763,68.326,68.0872,68.0872,30407.0
2023-11-30 10:30:00,68.44,68.59,68.35,68.56,55618.0,68.0872,68.2365,67.9977,68.2066,55618.0
2023-11-30 10:35:00,68.56,68.57,68.09,68.13,84911.0,68.2066,68.2166,67.739,67.7788,84911.0
2023-11-30 10:40:00,68.14,68.16,67.97,68.11,123672.0,67.7888,67.8087,67.6197,67.7589,123672.0
2023-11-30 10:45:00,68.11,68.13,67.87,67.89,200909.0,67.7589,67.7788,67.5202,67.5401,200909.0
2023-11-30 10:50:00,67.89,68.02,67.87,67.93,43868.0,67.5401,67.6694,67.5202,67.5799,43868.0
2023-11-30 10:55:00,67.95,68.19,67.89,68.18,51735.0,67.5998,67.8385,67.5401,67.8286,51735.0
2023-11-30 11:00:00,68.19,68.28,68.15,68.18,74719.0,67.8385,67.9281,67.7987,67.8286,74719.0
2023-11-30 11:05:00,68.19,68.22,68.0,68.0,58784.0,67.8385,67.8684,67.6495,67.6495,58784.0
2023-11-30 11:10:00,68.02,68.16,67.98,68.13,38598.0,67.6694,67.8087,67.6296,67.7788,38598.0
2023-11-30 11:15:00,68.15,68.17,68.05,68.05,32891.0,67.7987,67.8186,67.6993,67.6993,32891.0
2023-11-30 11:20:00,68.05,68.11,67.99,68.04,32771.0,67.6993,67.7589,67.6396,67.6893,32771.0
2023-11-30 11:25:00,68.05,68.11,67.95,67.99,33291.0,67.6993,67.7589,67.5998,67.6396,33291.0
2023-11-30 11:30:00,67.97,68.0,67.84,67.91,31107.0,67.6197,67.6495,67.4903,67.56,31107.0
2023-11-30 11:35:00,67.92,67.98,67.9,67.9,20542.0,67.5699,67.6296,67.55,67.55,20542.0
2023-11-30 11:40:00,67.89,67.98,67.87,67.9,15047.0,67.5401,67.6296,67.5202,67.55,15047.0
2023-11-30 11:45:00,67.9,67.91,67.79,67.91,27249.0,67.55,67.56,67.4406,67.56,27249.0
2023-11-30 11:50:00,67.92,67.97,67.88,67.89,8600.0,67.5699,67.6197,67.5301,67.5401,8600.0
2023-11-30 11:55:00,67.88,67.89,67.72,67.73,18847.0,67.5301,67.5401,67.371,67.3809,18847.0
2023-11-30 12:00:00,67.73,67.99,67.68,67.94,26712.0,67.3809,67.6396,67.3312,67.5898,26712.0
2023-11-30 12:05:00,67.98,68.01,67.93,67.97,10720.0,67.6296,67.6595,67.5799,67.6197,10720.0
2023-11-30 12:10:00,67.98,68.0,67.92,67.99,10059.0,67.6296,67.6495,67.5699,67.6396,10059.0
2023-11-30 12:15:00,67.98,67.99,67.84,67.9,22255.0,67.6296,67.6396,67.4903,67.55,22255.0
2023-11-30 12:20:00,67.9,67.9,67.82,67.83,18526.0,67.55,67.55,67.4704,67.4804,18526.0
2023-11-30 12:25:00,67.83,67.87,67.81,67.83,10561.0,67.4804,67.5202,67.4605,67.4804,10561.0
2023-11-30 12:30:00,67.82,67.92,67.81,67.84,26208.0,67.4704,67.5699,67.4605,67.4903,26208.0
2023-11-30 12:35:00,67.84,67.92,67.83,67.87,10704.0,67.4903,67.5699,67.4804,67.5202,10704.0
2023-11-30 12:40:00,67.87,68.03,67.86,68.03,36659.0,67.5202,67.6794,67.5102,67.6794,36659.0
2023-11-30 12:45:00,67.99,68.09,67.99,68.06,11773.0,67.6396,67.739,67.6396,67.7092,11773.0
2023-11-30 12:50:00,68.06,68.11,68.05,68.05,49993.0,67.7092,67.7589,67.6993,67.6993,49993.0
2023-11-30 12:55:00,68.04,68.07,68.0,68.07,15794.0,67.6893,67.7191,67.6495,67.7191,15794.0
2023-11-30 13:00:00,68.05,68.05,67.96,67.96,11765.0,67.6993,67.6993,67.6097,67.6097,11765.0
2023-11-30 13:05:00,67.96,67.97,67.79,67.79,28389.0,67.6097,67.6197,67.4406,67.4406,28389.0
2023-11-30 13:10:00,67.79,67.84,67.77,67.78,23133.0,67.4406,67.4903,67.4207,67.4306,23133.0
2023-11-30 13:15:00,67.79,67.84,67.76,67.78,17477.0,67.4406,67.4903,67.4107,67.4306,17477.0
2023-11-30 13:20:00,67.78,67.89,67.76,67.84,16202.0,67.4306,67.5401,67.4107,67.4903,16202.0
2023-11-30 13:25:00,67.83,67.87,67.75,67.75,11725.0,67.4804,67.5202,67.4008,67.4008,11725.0
2023-11-30 13:30:00,67.76,67.88,67.64,67.86,41554.0,67.4107,67.5301,67.2914,67.5102,41554.0
2023-11-30 13:35:00,67.87,67.91,67.83,67.85,15833.0,67.5202,67.56,67.4804,67.5003,15833.0
2023-11-30 13:40:00,67.87,67.88,67.77,67.77,19827.0,67.5202,67.5301,67.4207,67.4207,19827.0
2023-11-30 13:45:00,67.77,67.8,67.73,67.73,19614.0,67.4207,67.4505,67.3809,67.3809,19614.0
2023-11-30 13:50:00,67.73,67.75,67.66,67.72,41955.0,67.3809,67.4008,67.3113,67.371,41955.0
2023-11-30 13:55:00,67.72,67.82,67.71,67.81,22728.0,67.371,67.4704,67.361,67.4605,22728.0
2023-11-30 14:00:00,67.81,67.9,67.81,67.87,23680.0,67.4605,67.55,67.4605,67.5202,23680.0
2023-11-30 14:05:00,67.87,67.91,67.86,67.91,30482.0,67.5202,67.56,67.5102,67.56,30482.0
2023-11-30 14:10:00,67.92,68.01,67.92,68.0,19068.0,67.5699,67.6595,67.5699,67.6495,19068.0
2023-11-30 14:15:00,67.98,68.06,67.96,67.98,39047.0,67.6296,67.7092,67.6097,67.6296,39047.0
2023-11-30 14:20:00,67.96,67.99,67.94,67.99,9646.0,67.6097,67.6396,67.5898,67.6396,9646.0
2023-11-30 14:25:00,67.99,67.99,67.91,67.91,14954.0,67.6396,67.6396,67.56,67.56,14954.0
2023-11-30 14:30:00,67.92,68.02,67.87,68.01,17640.0,67.5699,67.6694,67.5202,67.6595,17640.0
2023-11-30 14:35:00,68.0,68.01,67.97,68.01,11580.0,67.6495,67.6595,67.6197,67.6595,11580.0
2023-11-30 14:40:00,68.01,68.15,68.01,68.14,17135.0,67.6595,67.7987,67.6595,67.7888,17135.0
2023-11-30 14:45:00,68.15,68.24,68.12,68.24,28678.0,67.7987,67.8883,67.7689,67.8883,28678.0
2023-11-30 14:50:00,68.24,68.27,68.19,68.21,19038.0,67.8883,67.9181,67.8385,67.8584,19038.0
2023-11-30 14:55:00,68.22,68.25,68.19,68.23,13365.0,67.8684,67.8982,67.8385,67.8783,13365.0
2023-11-30 15:00:00,68.23,68.24,68.12,68.12,33961.0,67.8783,67.8883,67.7689,67.7689,33961.0
2023-11-30 15:05:00,68.09,68.1,67.96,67.96,38340.0,67.739,67.749,67.6097,67.6097,38340.0
2023-11-30 15:10:00,67.97,68.02,67.93,67.97,37129.0,67.6197,67.6694,67.5799,67.6197,37129.0
2023-11-30 15:15:00,67.96,67.98,67.92,67.96,11161.0,67.6097,67.6296,67.5699,67.6097,11161.0
2023-11-30 15:20:00,67.95,67.98,67.86,67.88,17483.0,67.5998,67.6296,67.5102,67.5301,17483.0
2023-11-30 15:25:00,67.87,67.9,67.77,67.88,24663.0,67.5202,67.55,67.4207,67.5301,24663.0
2023-11-30 15:30:00,67.88,67.99,67.86,67.96,21465.0,67.5301,67.6396,67.5102,67.6097,21465.0
2023-11-30 15:35:00,67.95,68.01,67.94,67.98,22337.0,67.5998,67.6595,67.5898,67.6296,22337.0
2023-11-30 15:40:00,67.99,68.26,67.98,68.26,25781.0,67.6396,67.9082,67.6296,67.9082,25781.0
2023-11-30 15:45:00,68.25,68.25,68.1,68.11,37328.0,67.8982,67.8982,67.749,67.7589,37328.0
2023-11-30 15:50:00,68.15,68.67,68.14,68.59,250634.0,67.7987,68.3161,67.7888,68.2365,250634.0
2023-11-30 15:55:00,68.58,68.8,68.57,68.7,188273.0,68.2265,68.4454,68.2166,68.3459,188273.0
2023-12-01 09:30:00,68.3,68.33,67.91,67.95,158535.0,67.948,67.9778,67.56,67.5998,158535.0
2023-12-01 09:35:00,67.95,68.17,67.83,68.16,58639.0,67.5998,67.8186,67.4804,67.8087,58639.0
2023-12-01 09:40:00,68.13,68.32,68.13,68.29,52954.0,67.7788,67.9679,67.7788,67.938,52954.0
2023-12-01 09:45:00,68.34,68.4,68.22,68.25,26750.0,67.9878,68.0474,67.8684,67.8982,26750.0
2023-12-01 09:50:00,68.23,68.3,68.12,68.3,18989.0,67.8783,67.948,67.7689,67.948,18989.0
2023-12-01 09:55:00,68.3,68.31,68.11,68.15,24988.0,67.948,67.9579,67.7589,67.7987,24988.0
2023-12-01 10:00:00,68.18,68.56,68.11,68.36,94292.0,67.8286,68.2066,67.7589,68.0077,94292.0
2023-12-01 10:05:00,68.38,68.45,68.2,68.27,33408.0,68.0276,68.0972,67.8485,67.9181,33408.0
2023-12-01 10:10:00,68.3,68.38,68.13,68.14,25230.0,67.948,68.0276,67.7788,67.7888,25230.0
2023-12-01 10:15:00,68.16,68.19,67.93,68.12,49383.0,67.8087,67.8385,67.5799,67.7689,49383.0
2023-12-01 10:20:00,68.13,68.18,68.0,68.03,46051.0,67.7788,67.8286,67.6495,67.6794,46051.0
2023-12-01 10:25:00,68.02,68.02,67.81,67.86,34420.0,67.6694,67.6694,67.4605,67.5102,34420.0
2023-12-01 10:30:00,67.86,68.08,67.73,68.04,54846.0,67.5102,67.7291,67.3809,67.6893,54846.0
2023-12-01 10:35:00,68.04,68.17,68.0,68.0,38783.0,67.6893,67.8186,67.6495,67.6495,38783.0
2023-12-01 10:40:00,68.02,68.16,67.96,68.15,22572.0,67.6694,67.8087,67.6097,67.7987,22572.0
2023-12-01 10:45:00,68.11,68.16,68.04,68.12,28595.0,67.7589,67.8087,67.6893,67.7689,28595.0
2023-12-01 10:50:00,68.12,68.16,68.06,68.12,12489.0,67.7689,67.8087,67.7092,67.7689,12489.0
2023-12-01 10:55:00,68.13,68.17,68.07,68.15,10969.0,67.7788,67.8186,67.7191,67.7987,10969.0
2023-12-01 11:00:00,68.15,68.4,67.89,68.32,182481.0,67.7987,68.0474,67.5401,67.9679,182481.0
2023-12-01 11:05:00,68.32,68.41,68.1,68.37,73418.0,67.9679,68.0574,67.749,68.0176,73418.0
2023-12-01 11:10:00,68.41,68.72,68.34,68.69,73715.0,68.0574,68.3658,67.9878,68.336,73715.0
2023-12-01 11:15:00,68.68,68.74,68.51,68.57,59892.0,68.326,68.3857,68.1569,68.2166,59892.0
2023-12-01 11:20:00,68.52,68.53,68.3,68.4,35186.0,68.1668,68.1768,67.948,68.0474,35186.0
2023-12-01 11:25:00,68.42,68.59,68.4,68.55,13710.0,68.0673,68.2365,68.0474,68.1967,13710.0
2023-12-01 11:30:00,68.57,68.62,68.35,68.62,43232.0,68.2166,68.2663,67.9977,68.2663,43232.0
2023-12-01 11:35:00,68.61,68.62,68.39,68.5,46043.0,68.2564,68.2663,68.0375,68.1469,46043.0
2023-12-01 11:40:00,68.48,68.94,68.47,68.88,167939.0,68.127,68.5847,68.1171,68.525,167939.0
2023-12-01 11:45:00,68.87,68.88,68.59,68.71,69822.0,68.515,68.525,68.2365,68.3558,69822.0
2023-12-01 11:50:00,68.71,69.03,68.62,68.91,199997.0,68.3558,68.6742,68.2663,68.5548,199997.0
2023-12-01 11:55:00,68.93,68.93,68.82,68.82,21102.0,68.5747,68.5747,68.4653,68.4653,21102.0
2023-12-01 12:00:00,68.83,68.86,68.79,68.83,39236.0,68.4752,68.5051,68.4354,68.4752,39236.0
2023-12-01 12:05:00,68.82,68.95,68.77,68.83,52166.0,68.4653,68.5946,68.4155,68.4752,52166.0
2023-12-01 12:10:00,68.83,68.96,68.81,68.91,33618.0,68.4752,68.6046,68.4553,68.5548,33618.0
2023-12-01 12:15:00,68.91,68.95,68.74,68.78,46603.0,68.5548,68.5946,68.3857,68.4255,46603.0
2023-12-01 12:20:00,68.77,68.89,68.71,68.83,60595.0,68.4155,68.5349,68.3558,68.4752,60595.0
2023-12-01 12:25:00,68.85,69.07,68.84,69.06,32701.0,68.4951,68.714,68.4852,68.704,32701.0
2023-12-01 12:30:00,69.06,69.12,69.0,69.02,52470.0,68.704,68.7637,68.6444,68.6643,52470.0
2023-12-01 12:35:00,69.02,69.1,68.93,69.09,16336.0,68.6643,68.7438,68.5747,68.7339,16336.0
2023-12-01 12:40:00,69.09,69.18,69.05,69.14,46766.0,68.7339,68.8234,68.6941,68.7836,46766.0
2023-12-01 12:45:00,69.13,69.24,69.13,69.23,32604.0,68.7737,68.8831,68.7737,68.8732,32604.0
2023-12-01 12:50:00,69.22,69.27,69.17,69.24,20033.0,68.8632,68.913,68.8135,68.8831,20033.0
2023-12-01 12:55:00,69.26,69.3,69.21,69.22,26682.0,68.903,68.9428,68.8533,68.8632,26682.0
2023-12-01 13:00:00,69.22,69.23,69.16,69.17,18887.0,68.8632,68.8732,68.8035,68.8135,18887.0
2023-12-01 13:05:00,69.17,69.19,69.05,69.16,66660.0,68.8135,68.8334,68.6941,68.8035,66660.0
2023-12-01 13:10:00,69.16,69.17,68.99,69.06,29337.0,68.8035,68.8135,68.6344,68.704,29337.0
2023-12-01 13:15:00,69.05,69.1,68.99,69.04,11897.0,68.6941,68.7438,68.6344,68.6841,11897.0
2023-12-01 13:20:00,69.08,69.14,69.0,69.14,14625.0,68.7239,68.7836,68.6444,68.7836,14625.0
2023-12-01 13:25:00,69.16,69.16,68.96,68.96,20863.0,68.8035,68.8035,68.6046,68.6046,20863.0
2023-12-01 13:30:00,68.96,68.99,68.9,68.97,27362.0,68.6046,68.6344,68.5449,68.6145,27362.0
2023-12-01 13:35:00,68.97,69.02,68.82,68.84,25353.0,68.6145,68.6643,68.4653,68.4852,25353.0
2023-12-01 13:40:00,68.82,68.92,68.76,68.91,28250.0,68.4653,68.5648,68.4056,68.5548,28250.0
2023-12-01 13:45:00,68.91,68.91,68.85,68.87,20607.0,68.5548,68.5548,68.4951,68.515,20607.0
2023-12-01 13:50:00,68.88,68.93,68.84,68.85,17025.0,68.525,68.5747,68.4852,68.4951,17025.0
2023-12-01 13:55:00,68.86,68.91,68.81,68.84,8807.0,68.5051,68.5548,68.4553,68.4852,8807.0
2023-12-01 14:00:00,68.84,68.91,68.8,68.9,25049.0,68.4852,68.5548,68.4454,68.5449,25049.0
2023-12-01 14:05:00,68.9,68.91,68.79,68.8,24290.0,68.5449,68.5548,68.4354,68.4454,24290.0
2023-12-01 14:10:00,68.8,68.98,68.8,68.98,25183.0,68.4454,68.6245,68.4454,68.6245,25183.0
2023-12-01 14:15:00,68.97,69.0,68.91,68.92,15781.0,68.6145,68.6444,68.5548,68.5648,15781.0
2023-12-01 14:20:00,68.9,69.06,68.88,69.06,13323.0,68.5449,68.704,68.525,68.704,13323.0
2023-12-01 14:25:00,69.06,69.06,68.95,69.04,31479.0,68.704,68.704,68.5946,68.6841,31479.0
2023-12-01 14:30:00,69.04,69.05,69.0,69.04,11975.0,68.6841,68.6941,68.6444,68.6841,11975.0
2023-12-01 14:35:00,69.04,69.08,68.99,69.08,10187.0,68.6841,68.7239,68.6344,68.7239,10187.0
2023-12-01 14:40:00,69.07,69.09,68.95,69.01,9090.0,68.714,68.7339,68.5946,68.6543,9090.0
2023-12-01 14:45:00,69.02,69.03,68.96,69.02,7014.0,68.6643,68.6742,68.6046,68.6643,7014.0
2023-12-01 14:50:00,69.0,69.05,68.98,69.03,79254.0,68.6444,68.6941,68.6245,68.6742,79254.0
2023-12-01 14:55:00,69.03,69.15,69.03,69.15,25810.0,68.6742,68.7936,68.6742,68.7936,25810.0
2023-12-01 15:00:00,69.14,69.17,69.1,69.1,20110.0,68.7836,68.8135,68.7438,68.7438,20110.0
2023-12-01 15:05:00,69.09,69.12,68.91,69.05,108277.0,68.7339,68.7637,68.5548,68.6941,108277.0
2023-12-01 15:10:00,69.04,69.13,69.02,69.06,24869.0,68.6841,68.7737,68.6643,68.704,24869.0
2023-12-01 15:15:00,69.05,69.07,69.01,69.05,20282.0,68.6941,68.714,68.6543,68.6941,20282.0
2023-12-01 15:20:00,69.06,69.08,69.0,69.04,14186.0,68.704,68.7239,68.6444,68.6841,14186.0
2023-12-01 15:25:00,69.04,69.15,69.04,69.15,22842.0,68.6841,68.7936,68.6841,68.7936,22842.0
2023-12-01 15:30:00,69.15,69.17,69.1,69.17,50651.0,68.7936,68.8135,68.7438,68.8135,50651.0
2023-12-01 15:35:00,69.16,69.16,69.03,69.05,25285.0,68.8035,68.8035,68.6742,68.6941,25285.0
2023-12-01 15:40:00,69.04,69.07,69.03,69.06,22394.0,68.6841,68.714,68.6742,68.704,22394.0
2023-12-01 15:45:00,69.04,69.05,68.98,69.05,20150.0,68.6841,68.6941,68.6245,68.6941,20150.0
2023-12-01 15:50:00,69.03,69.07,68.94,68.95,36414.0,68.6742,68.714,68.5847,68.5946,36414.0
2023-12-01 15:55:00,68.94,69.2,68.94,69.1,92685.0,68.5847,68.8433,68.5847,68.7438,92685.0
2023-12-04 09:30:00,67.69,67.81,67.52,67.81,196504.0,67.3411,67.4605,67.172,67.4605,196504.0
2023-12-04 09:35:00,67.82,67.83,67.49,67.7,89027.0,67.4704,67.4804,67.1421,67.3511,89027.0
2023-12-04 09:40:00,67.68,67.75,67.45,67.47,82859.0,67.3312,67.4008,67.1023,67.1222,82859.0
2023-12-04 09:45:00,67.47,67.62,67.47,67.51,96364.0,67.1222,67.2715,67.1222,67.162,96364.0
2023-12-04 09:50:00,67.49,67.64,67.37,67.62,59063.0,67.1421,67.2914,67.0228,67.2715,59063.0
2023-12-04 09:55:00,67.62,67.66,67.48,67.51,39236.0,67.2715,67.3113,67.1322,67.162,39236.0
2023-12-04 10:00:00,67.51,67.72,67.42,67.72,62885.0,67.162,67.371,67.0725,67.371,62885.0
2023-12-04 10:05:00,67.73,67.77,67.55,67.61,55400.0,67.3809,67.4207,67.2018,67.2615,55400.0
2023-12-04 10:10:00,67.54,67.62,67.42,67.42,22603.0,67.1919,67.2715,67.0725,67.0725,22603.0
2023-12-04 10:15:00,67.45,67.45,67.2,67.23,58256.0,67.1023,67.1023,66.8536,66.8835,58256.0
2023-12-04 10:20:00,67.21,67.28,66.85,66.86,70058.0,66.8636,66.9332,66.5054,66.5154,70058.0
2023-12-04 10:25:00,66.87,66.92,66.71,66.77,86859.0,66.5253,66.5751,66.3662,66.4258,86859.0
2023-12-04 10:30:00,66.76,66.84,66.6,66.6,106626.0,66.4159,66.4955,66.2567,66.2567,106626.0
2023-12-04 10:35:00,66.63,66.78,66.58,66.66,227506.0,66.2866,66.4358,66.2368,66.3164,227506.0
2023-12-04 10:40:00,66.66,66.76,66.66,66.72,90281.0,66.3164,66.4159,66.3164,66.3761,90281.0
2023-12-04 10:45:00,66.72,66.76,66.66,66.7,67532.0,66.3761,66.4159,66.3164,66.3562,67532.0
2023-12-04 10:50:00,66.7,66.7,66.49,66.52,85827.0,66.3562,66.3562,66.1473,66.1771,85827.0
2023-12-04 10:55:00,66.52,66.67,66.52,66.63,63768.0,66.1771,66.3264,66.1771,66.2866,63768.0
2023-12-04 11:00:00,66.62,66.67,66.55,66.61,60124.0,66.2766,66.3264,66.207,66.2667,60124.0
2023-12-04 11:05:00,66.61,66.71,66.59,66.63,40308.0,66.2667,66.3662,66.2468,66.2866,40308.0
2023-12-04 11:10:00,66.63,66.74,66.57,66.73,30629.0,66.2866,66.396,66.2269,66.3861,30629.0
2023-12-04 11:15:00,66.72,66.78,66.71,66.73,28537.0,66.3761,66.4358,66.3662,66.3861,28537.0
2023-12-04 11:20:00,66.73,66.88,66.69,66.8,56117.0,66.3861,66.5353,66.3463,66.4557,56117.0
2023-12-04 11:25:00,66.79,66.91,66.77,66.91,15871.0,66.4457,66.5651,66.4258,66.5651,15871.0
2023-12-04 11:30:00,66.91,66.98,66.84,66.94,22695.0,66.5651,66.6348,66.4955,66.595,22695.0
2023-12-04 11:35:00,66.93,66.99,66.91,66.99,15672.0,66.585,66.6447,66.5651,66.6447,15672.0
2023-12-04 11:40:00,66.99,67.04,66.99,66.99,15637.0,66.6447,66.6945,66.6447,66.6447,15637.0
2023-12-04 11:45:00,67.03,67.16,67.03,67.12,47109.0,66.6845,66.8138,66.6845,66.774,47109.0
2023-12-04 11:50:00,67.13,67.27,67.13,67.21,71123.0,66.784,66.9233,66.784,66.8636,71123.0
2023-12-04 11:55:00,67.2,67.43,67.2,67.39,113175.0,66.8536,67.0824,66.8536,67.0427,113175.0
2023-12-04 12:00:00,67.4,67.43,67.32,67.38,93404.0,67.0526,67.0824,66.973,67.0327,93404.0
2023-12-04 12:05:00,67.38,67.43,67.33,67.36,67572.0,67.0327,67.0824,66.983,67.0128,67572.0
2023-12-04 12:10:00,67.37,67.42,67.34,67.42,24428.0,67.0228,67.0725,66.9929,67.0725,24428.0
2023-12-04 12:15:00,67.43,67.52,67.42,67.46,72901.0,67.0824,67.172,67.0725,67.1123,72901.0
2023-12-04 12:20:00,67.45,67.47,67.39,67.42,13463.0,67.1023,67.1222,67.0427,67.0725,13463.0
2023-12-04 12:25:00,67.42,67.61,67.42,67.5,32211.0,67.0725,67.2615,67.0725,67.1521,32211.0
2023-12-04 12:30:00,67.5,67.69,67.49,67.62,36825.0,67.1521,67.3411,67.1421,67.2715,36825.0
2023-12-04 12:35:00,67.63,67.65,67.55,67.64,43446.0,67.2814,67.3013,67.2018,67.2914,43446.0
2023-12-04 12:40:00,67.64,67.7,67.61,67.67,13058.0,67.2914,67.3511,67.2615,67.3212,13058.0
2023-12-04 12:45:00,67.67,67.69,67.64,67.64,20395.0,67.3212,67.3411,67.2914,67.2914,20395.0
2023-12-04 12:50:00,67.64,67.71,67.61,67.65,21564.0,67.2914,67.361,67.2615,67.3013,21564.0
2023-12-04 12:55:00,67.65,67.74,67.65,67.71,19901.0,67.3013,67.3908,67.3013,67.361,19901.0
2023-12-04 13:00:00,67.71,67.71,67.59,67.61,27626.0,67.361,67.361,67.2416,67.2615,27626.0
2023-12-04 13:05:00,67.61,67.64,67.56,67.57,8825.0,67.2615,67.2914,67.2118,67.2217,8825.0
2023-12-04 13:10:00,67.61,67.62,67.57,67.58,10960.0,67.2615,67.2715,67.2217,67.2317,10960.0
2023-12-04 13:15:00,67.57,67.61,67.55,67.58,23016.0,67.2217,67.2615,67.2018,67.2317,23016.0
2023-12-04 13:20:00,67.58,67.6,67.43,67.43,27065.0,67.2317,67.2516,67.0824,67.0824,27065.0
2023-12-04 13:25:00,67.43,67.44,67.33,67.34,30770.0,67.0824,67.0924,66.983,66.9929,30770.0
2023-12-04 13:30:00,67.33,67.4,67.31,67.37,19206.0,66.983,67.0526,66.9631,67.0228,19206.0
2023-12-04 13:35:00,67.35,67.49,67.35,67.42,27395.0,67.0029,67.1421,67.0029,67.0725,27395.0
2023-12-04 13:40:00,67.42,67.45,67.37,67.39,14829.0,67.0725,67.1023,67.0228,67.0427,14829.0
2023-12-04 13:45:00,67.39,67.46,67.37,67.39,14444.0,67.0427,67.1123,67.0228,67.0427,14444.0
2023-12-04 13:50:00,67.39,67.45,67.39,67.41,7506.0,67.0427,67.1023,67.0427,67.0625,7506.0
2023-12-04 13:55:00,67.42,67.42,67.35,67.36,11178.0,67.0725,67.0725,67.0029,67.0128,11178.0
2023-12-04 14:00:00,67.36,67.37,67.15,67.15,29515.0,67.0128,67.0228,66.8039,66.8039,29515.0
2023-12-04 14:05:00,67.16,67.24,67.13,67.2,24200.0,66.8138,66.8934,66.784,66.8536,24200.0
2023-12-04 14:10:00,67.18,67.41,67.18,67.39,27291.0,66.8337,67.0625,66.8337,67.0427,27291.0
2023-12-04 14:15:00,67.4,67.43,67.38,67.4,7614.0,67.0526,67.0824,67.0327,67.0526,7614.0
2023-12-04 14:20:00,67.4,67.45,67.37,67.39,10605.0,67.0526,67.1023,67.0228,67.0427,10605.0
2023-12-04 14:25:00,67.41,67.45,67.38,67.4,16567.0,67.0625,67.1023,67.0327,67.0526,16567.0
2023-12-04 14:30:00,67.41,67.5,67.33,67.38,51448.0,67.0625,67.1521,66.983,67.0327,51448.0
2023-12-04 14:35:00,67.39,67.52,67.38,67.43,27036.0,67.0427,67.172,67.0327,67.0824,27036.0
2023-12-04 14:40:00,67.43,67.45,67.38,67.45,22759.0,67.0824,67.1023,67.0327,67.1023,22759.0
2023-12-04 14:45:00,67.45,67.45,67.34,67.43,30028.0,67.1023,67.1023,66.9929,67.0824,30028.0
2023-12-04 14:50:00,67.41,67.45,67.38,67.39,8442.0,67.0625,67.1023,67.0327,67.0427,8442.0
2023-12-04 14:55:00,67.38,67.47,67.38,67.38,19064.0,67.0327,67.1222,67.0327,67.0327,19064.0
2023-12-04 15:00:00,67.39,67.45,67.32,67.34,30674.0,67.0427,67.1023,66.973,66.9929,30674.0
2023-12-04 15:05:00,67.34,67.37,67.28,67.3,20269.0,66.9929,67.0228,66.9332,66.9531,20269.0
2023-12-04 15:10:00,67.3,67.35,67.27,67.28,24723.0,66.9531,67.0029,66.9233,66.9332,24723.0
2023-12-04 15:15:00,67.33,67.34,67.22,67.34,13173.0,66.983,66.9929,66.8735,66.9929,13173.0
2023-12-04 15:20:00,67.36,67.41,67.35,67.38,11277.0,67.0128,67.0625,67.0029,67.0327,11277.0
2023-12-04 15:25:00,67.39,67.45,67.36,67.45,35808.0,67.0427,67.1023,67.0128,67.1023,35808.0
2023-12-04 15:30:00,67.47,67.63,67.42,67.63,51352.0,67.1222,67.2814,67.0725,67.2814,51352.0
2023-12-04 15:35:00,67.63,67.63,67.55,67.59,16897.0,67.2814,67.2814,67.2018,67.2416,16897.0
2023-12-04 15:40:00,67.59,67.7,67.56,67.67,26177.0,67.2416,67.3511,67.2118,67.3212,26177.0
2023-12-04 15:45:00,67.68,67.73,67.64,67.73,41703.0,67.3312,67.3809,67.2914,67.3809,41703.0
2023-12-04 15:50:00,67.72,67.89,67.71,67.72,107710.0,67.371,67.5401,67.361,67.371,107710.0
2023-12-04 15:55:00,67.72,67.8,67.72,67.77,168876.0,67.371,67.4505,67.371,67.4207,168876.0
2023-12-05 09:30:00,67.09,67.25,67.04,67.11,142718.0,66.7442,66.9034,66.6945,66.7641,142718.0
2023-12-05 09:35:00,67.08,67.45,67.08,67.26,73491.0,66.7343,67.1023,66.7343,66.9133,73491.0
2023-12-05 09:40:00,67.24,67.58,67.18,67.54,63825.0,66.8934,67.2317,66.8337,67.1919,63825.0
2023-12-05 09:45:00,67.54,67.54,67.32,67.48,54759.0,67.1919,67.1919,66.973,67.1322,54759.0
2023-12-05 09:50:00,67.49,67.67,67.46,67.62,39556.0,67.1421,67.3212,67.1123,67.2715,39556.0
2023-12-05 09:55:00,67.61,67.72,67.59,67.6,28027.0,67.2615,67.371,67.2416,67.2516,28027.0
2023-12-05 10:00:00,67.77,68.27,67.74,68.23,192595.0,67.4207,67.9181,67.3908,67.8783,192595.0
2023-12-05 10:05:00,68.26,68.26,68.06,68.12,32956.0,67.9082,67.9082,67.7092,67.7689,32956.0
2023-12-05 10:10:00,68.1,68.16,67.94,68.05,68260.0,67.749,67.8087,67.5898,67.6993,68260.0
2023-12-05 10:15:00,68.07,68.14,67.98,68.14,33595.0,67.7191,67.7888,67.6296,67.7888,33595.0
2023-12-05 10:20:00,68.13,68.34,68.08,68.17,89319.0,67.7788,67.9878,67.7291,67.8186,89319.0
2023-12-05 10:25:00,68.17,68.18,67.75,67.96,76047.0,67.8186,67.8286,67.4008,67.6097,76047.0
2023-12-05 10:30:00,67.96,68.12,67.94,68.04,32592.0,67.6097,67.7689,67.5898,67.6893,32592.0
2023-12-05 10:35:00,68.05,68.23,68.03,68.21,51035.0,67.6993,67.8783,67.6794,67.8584,51035.0
2023-12-05 10:40:00,68.2,68.31,68.14,68.28,52286.0,67.8485,67.9579,67.7888,67.9281,52286.0
2023-12-05 10:45:00,68.29,68.5,68.29,68.47,38927.0,67.938,68.1469,67.938,68.1171,38927.0
2023-12-05 10:50:00,68.45,68.53,68.42,68.47,42678.0,68.0972,68.1768,68.0673,68.1171,42678.0
2023-12-05 10:55:00,68.48,68.53,68.44,68.47,26917.0,68.127,68.1768,68.0872,68.1171,26917.0
2023-12-05 11:00:00,68.47,68.52,68.43,68.49,34759.0,68.1171,68.1668,68.0773,68.137,34759.0
2023-12-05 11:05:00,68.5,68.54,68.46,68.46,78840.0,68.1469,68.1867,68.1071,68.1071,78840.0
2023-12-05 11:10:00,68.44,68.46,68.18,68.2,40914.0,68.0872,68.1071,67.8286,67.8485,40914.0
2023-12-05 11:15:00,68.2,68.2,67.74,67.76,84552.0,67.8485,67.8485,67.3908,67.4107,84552.0
2023-12-05 11:20:00,67.79,67.86,67.68,67.83,33174.0,67.4406,67.5102,67.3312,67.4804,33174.0
2023-12-05 11:25:00,67.83,67.97,67.79,67.83,31705.0,67.4804,67.6197,67.4406,67.4804,31705.0
2023-12-05 11:30:00,67.83,68.0,67.83,67.89,31202.0,67.4804,67.6495,67.4804,67.5401,31202.0
2023-12-05 11:35:00,67.9,67.97,67.85,67.91,32484.0,67.55,67.6197,67.5003,67.56,32484.0
2023-12-05 11:40:00,67.94,67.99,67.84,67.92,16058.0,67.5898,67.6396,67.4903,67.5699,16058.0
2023-12-05 11:45:00,67.92,68.06,67.88,68.0,25262.0,67.5699,67.7092,67.5301,67.6495,25262.0
2023-12-05 11:50:00,68.0,68.0,67.46,67.46,66824.0,67.6495,67.6495,67.1123,67.1123,66824.0
2023-12-05 11:55:00,67.47,67.76,67.47,67.76,33900.0,67.1222,67.4107,67.1222,67.4107,33900.0
2023-12-05 12:00:00,67.8,67.9,67.8,67.88,11860.0,67.4505,67.55,67.4505,67.5301,11860.0
2023-12-05 12:05:00,67.88,67.95,67.86,67.95,24014.0,67.5301,67.5998,67.5102,67.5998,24014.0
2023-12-05 12:10:00,67.99,67.99,67.94,67.96,8176.0,67.6396,67.6396,67.5898,67.6097,8176.0
2023-12-05 12:15:00,67.95,67.95,67.82,67.85,10664.0,67.5998,67.5998,67.4704,67.5003,10664.0
2023-12-05 12:20:00,67.84,67.97,67.73,67.73,13587.0,67.4903,67.6197,67.3809,67.3809,13587.0
2023-12-05 12:25:00,67.78,67.93,67.76,67.88,9634.0,67.4306,67.5799,67.4107,67.5301,9634.0
2023-12-05 12:30:00,67.92,67.93,67.74,67.77,15185.0,67.5699,67.5799,67.3908,67.4207,15185.0
2023-12-05 12:35:00,67.76,67.83,67.72,67.73,14354.0,67.4107,67.4804,67.371,67.3809,14354.0
2023-12-05 12:40:00,67.74,67.78,67.48,67.53,27360.0,67.3908,67.4306,67.1322,67.1819,27360.0
2023-12-05 12:45:00,67.54,67.66,67.42,67.66,18454.0,67.1919,67.3113,67.0725,67.3113,18454.0
2023-12-05 12:50:00,67.67,67.68,67.58,67.66,11519.0,67.3212,67.3312,67.2317,67.3113,11519.0
2023-12-05 12:55:00,67.63,67.8,67.61,67.8,13980.0,67.2814,67.4505,67.2615,67.4505,13980.0
2023-12-05 13:00:00,67.8,67.83,67.66,67.76,15709.0,67.4505,67.4804,67.3113,67.4107,15709.0
2023-12-05 13:05:00,67.75,67.83,67.67,67.77,18808.0,67.4008,67.4804,67.3212,67.4207,18808.0
2023-12-05 13:10:00,67.78,67.82,67.72,67.79,17526.0,67.4306,67.4704,67.371,67.4406,17526.0
2023-12-05 13:15:00,67.78,67.85,67.74,67.83,27366.0,67.4306,67.5003,67.3908,67.4804,27366.0
2023-12-05 13:20:00,67.84,67.96,67.83,67.92,17587.0,67.4903,67.6097,67.4804,67.5699,17587.0
2023-12-05 13:25:00,67.94,67.94,67.8,67.82,27421.0,67.5898,67.5898,67.4505,67.4704,27421.0
2023-12-05 13:30:00,67.83,67.88,67.72,67.8,70655.0,67.4804,67.5301,67.371,67.4505,70655.0
2023-12-05 13:35:00,67.83,67.83,67.7,67.81,15827.0,67.4804,67.4804,67.3511,67.4605,15827.0
2023-12-05 13:40:00,67.79,67.88,67.71,67.84,57486.0,67.4406,67.5301,67.361,67.4903,57486.0
2023-12-05 13:45:00,67.83,67.84,67.7,67.75,55283.0,67.4804,67.4903,67.3511,67.4008,55283.0
2023-12-05 13:50:00,67.71,67.81,67.71,67.79,3915.0,67.361,67.4605,67.361,67.4406,3915.0
2023-12-05 13:55:00,67.8,67.84,67.77,67.78,21916.0,67.4505,67.4903,67.4207,67.4306,21916.0
2023-12-05 14:00:00,67.79,67.81,67.73,67.76,27857.0,67.4406,67.4605,67.3809,67.4107,27857.0
2023-12-05 14:05:00,67.77,67.81,67.67,67.79,28675.0,67.4207,67.4605,67.3212,67.4406,28675.0
2023-12-05 14:10:00,67.8,67.93,67.79,67.89,51639.0,67.4505,67.5799,67.4406,67.5401,51639.0
2023-12-05 14:15:00,67.9,68.05,67.89,68.03,42707.0,67.55,67.6993,67.5401,67.6794,42707.0
2023-12-05 14:20:00,68.02,68.03,67.93,67.94,14174.0,67.6694,67.6794,67.5799,67.5898,14174.0
2023-12-05 14:25:00,67.94,67.99,67.91,67.96,24334.0,67.5898,67.6396,67.56,67.6097,24334.0
2023-12-05 14:30:00,67.96,67.98,67.75,67.75,23567.0,67.6097,67.6296,67.4008,67.4008,23567.0
2023-12-05 14:35:00,67.75,67.78,67.7,67.77,17541.0,67.4008,67.4306,67.3511,67.4207,17541.0
2023-12-05 14:40:00,67.78,67.8,67.74,67.74,17630.0,67.4306,67.4505,67.3908,67.3908,17630.0
2023-12-05 14:45:00,67.73,67.83,67.71,67.81,30955.0,67.3809,67.4804,67.361,67.4605,30955.0
2023-12-05 14:50:00,67.81,67.93,67.79,67.93,6544.0,67.4605,67.5799,67.4406,67.5799,6544.0
2023-12-05 14:55:00,67.92,68.04,67.91,68.02,20585.0,67.5699,67.6893,67.56,67.6694,20585.0
2023-12-05 15:00:00,68.02,68.03,67.94,67.97,12527.0,67.6694,67.6794,67.5898,67.6197,12527.0
2023-12-05 15:05:00,67.98,68.01,67.93,67.99,28560.0,67.6296,67.6595,67.5799,67.6396,28560.0
2023-12-05 15:10:00,67.99,68.07,67.96,68.04,47634.0,67.6396,67.7191,67.6097,67.6893,47634.0
2023-12-05 15:15:00,68.03,68.09,68.0,68.03,163155.0,67.6794,67.739,67.6495,67.6794,163155.0
2023-12-05 15:20:00,68.04,68.06,67.98,68.06,47825.0,67.6893,67.7092,67.6296,67.7092,47825.0
2023-12-05 15:25:00,68.06,68.06,67.99,67.99,12509.0,67.7092,67.7092,67.6396,67.6396,12509.0
2023-12-05 15:30:00,67.99,68.02,67.98,68.01,8215.0,67.6396,67.6694,67.6296,67.6595,8215.0
2023-12-05 15:35:00,68.01,68.03,67.95,67.96,11913.0,67.6595,67.6794,67.5998,67.6097,11913.0
2023-12-05 15:40:00,67.96,67.99,67.9,67.9,31335.0,67.6097,67.6396,67.55,67.55,31335.0
2023-12-05 15:45:00,67.91,68.04,67.89,67.98,43484.0,67.56,67.6893,67.5401,67.6296,43484.0
2023-12-05 15:50:00,67.97,68.07,67.95,67.99,66789.0,67.6197,67.7191,67.5998,67.6396,66789.0
2023-12-05 15:55:00,67.99,68.12,67.96,68.12,204215.0,67.6396,67.7689,67.6097,67.7689,204215.0
2023-12-06 09:30:00,69.16,69.2,68.6,68.6,163869.0,68.8035,68.8433,68.2464,68.2464,163869.0
2023-12-06 09:35:00,68.6,68.7,68.36,68.39,145287.0,68.2464,68.3459,68.0077,68.0375,145287.0
2023-12-06 09:40:00,68.4,68.59,68.35,68.45,95767.0,68.0474,68.2365,67.9977,68.0972,95767.0
2023-12-06 09:45:00,68.45,68.48,68.37,68.44,39285.0,68.0972,68.127,68.0176,68.0872,39285.0
2023-12-06 09:50:00,68.46,68.64,68.41,68.45,37869.0,68.1071,68.2862,68.0574,68.0972,37869.0
2023-12-06 09:55:00,68.47,68.5,68.38,68.45,39624.0,68.1171,68.1469,68.0276,68.0972,39624.0
2023-12-06 10:00:00,68.44,68.44,68.19,68.19,49130.0,68.0872,68.0872,67.8385,67.8385,49130.0
2023-12-06 10:05:00,68.2,68.52,68.17,68.5,54320.0,67.8485,68.1668,67.8186,68.1469,54320.0
2023-12-06 10:10:00,68.5,68.54,68.42,68.53,10270.0,68.1469,68.1867,68.0673,68.1768,10270.0
2023-12-06 10:15:00,68.56,68.65,68.37,68.46,33474.0,68.2066,68.2962,68.0176,68.1071,33474.0
2023-12-06 10:20:00,68.47,68.47,67.98,67.98,107611.0,68.1171,68.1171,67.6296,67.6296,107611.0
2023-12-06 10:25:00,67.98,68.07,67.84,68.0,86173.0,67.6296,67.7191,67.4903,67.6495,86173.0
2023-12-06 10:30:00,68.01,68.26,68.0,68.21,42421.0,67.6595,67.9082,67.6495,67.8584,42421.0
2023-12-06 10:35:00,68.21,68.31,68.15,68.2,45432.0,67.8584,67.9579,67.7987,67.8485,45432.0
2023-12-06 10:40:00,68.2,68.28,68.16,68.21,10714.0,67.8485,67.9281,67.8087,67.8584,10714.0
2023-12-06 10:45:00,68.25,68.35,68.22,68.24,21741.0,67.8982,67.9977,67.8684,67.8883,21741.0
2023-12-06 10:50:00,68.26,68.42,68.22,68.31,54197.0,67.9082,68.0673,67.8684,67.9579,54197.0
2023-12-06 10:55:00,68.31,68.36,68.28,68.34,4664.0,67.9579,68.0077,67.9281,67.9878,4664.0
2023-12-06 11:00:00,68.38,68.38,68.23,68.28,9589.0,68.0276,68.0276,67.8783,67.9281,9589.0
2023-12-06 11:05:00,68.33,68.4,68.23,68.33,30170.0,67.9778,68.0474,67.8783,67.9778,30170.0
2023-12-06 11:10:00,68.32,68.46,68.31,68.41,25708.0,67.9679,68.1071,67.9579,68.0574,25708.0
2023-12-06 11:15:00,68.4,68.4,68.25,68.25,27159.0,68.0474,68.0474,67.8982,67.8982,27159.0
2023-12-06 11:20:00,68.27,68.36,68.06,68.14,50769.0,67.9181,68.0077,67.7092,67.7888,50769.0
2023-12-06 11:25:00,68.14,68.25,68.11,68.11,12145.0,67.7888,67.8982,67.7589,67.7589,12145.0
2023-12-06 11:30:00,68.12,68.13,67.78,67.85,122003.0,67.7689,67.7788,67.4306,67.5003,122003.0
2023-12-06 11:35:00,67.85,67.96,67.84,67.88,33015.0,67.5003,67.6097,67.4903,67.5301,33015.0
2023-12-06 11:40:00,67.88,67.88,67.73,67.78,26222.0,67.5301,67.5301,67.3809,67.4306,26222.0
2023-12-06 11:45:00,67.78,67.92,67.77,67.89,35427.0,67.4306,67.5699,67.4207,67.5401,35427.0
2023-12-06 11:50:00,67.9,68.03,67.87,68.0,37512.0,67.55,67.6794,67.5202,67.6495,37512.0
2023-12-06 11:55:00,68.01,68.18,68.01,68.17,26883.0,67.6595,67.8286,67.6595,67.8186,26883.0
2023-12-06 12:00:00,68.17,68.18,68.04,68.06,31563.0,67.8186,67.8286,67.6893,67.7092,31563.0
2023-12-06 12:05:00,68.07,68.21,68.07,68.15,21346.0,67.7191,67.8584,67.7191,67.7987,21346.0
2023-12-06 12:10:00,68.16,68.25,68.11,68.11,17418.0,67.8087,67.8982,67.7589,67.7589,17418.0
2023-12-06 12:15:00,68.11,68.15,68.02,68.03,29551.0,67.7589,67.7987,67.6694,67.6794,29551.0
2023-12-06 12:20:00,68.04,68.15,68.04,68.08,14464.0,67.6893,67.7987,67.6893,67.7291,14464.0
2023-12-06 12:25:00,68.06,68.08,67.96,68.0,15703.0,67.7092,67.7291,67.6097,67.6495,15703.0
2023-12-06 12:30:00,68.01,68.08,67.94,68.05,11260.0,67.6595,67.7291,67.5898,67.6993,11260.0
2023-12-06 12:35:00,68.05,68.09,68.0,68.04,12386.0,67.6993,67.739,67.6495,67.6893,12386.0
2023-12-06 12:40:00,68.06,68.15,68.06,68.07,8714.0,67.7092,67.7987,67.7092,67.7191,8714.0
2023-12-06 12:45:00,68.1,68.1,67.89,67.92,38345.0,67.749,67.749,67.5401,67.5699,38345.0
2023-12-06 12:50:00,67.93,67.96,67.83,67.95,27620.0,67.5799,67.6097,67.4804,67.5998,27620.0
2023-12-06 12:55:00,67.94,67.94,67.74,67.78,21775.0,67.5898,67.5898,67.3908,67.4306,21775.0
2023-12-06 13:00:00,67.76,67.85,67.75,67.75,23338.0,67.4107,67.5003,67.4008,67.4008,23338.0
2023-12-06 13:05:00,67.75,67.75,67.57,67.68,66603.0,67.4008,67.4008,67.2217,67.3312,66603.0
2023-12-06 13:10:00,67.72,67.87,67.72,67.86,9226.0,67.371,67.5202,67.371,67.5102,9226.0
2023-12-06 13:15:00,67.86,67.87,67.78,67.84,5189.0,67.5102,67.5202,67.4306,67.4903,5189.0
2023-12-06 13:20:00,67.88,67.91,67.76,67.76,47542.0,67.5301,67.56,67.4107,67.4107,47542.0
2023-12-06 13:25:00,67.74,67.88,67.7,67.85,9227.0,67.3908,67.5301,67.3511,67.5003,9227.0
2023-12-06 13:30:00,67.86,67.87,67.77,67.78,4882.0,67.5102,67.5202,67.4207,67.4306,4882.0
2023-12-06 13:35:00,67.75,67.78,67.72,67.73,4811.0,67.4008,67.4306,67.371,67.3809,4811.0
2023-12-06 13:40:00,67.76,67.76,67.62,67.71,11685.0,67.4107,67.4107,67.2715,67.361,11685.0
2023-12-06 13:45:00,67.74,67.76,67.71,67.75,5547.0,67.3908,67.4107,67.361,67.4008,5547.0
2023-12-06 13:50:00,67.78,67.85,67.75,67.82,5863.0,67.4306,67.5003,67.4008,67.4704,5863.0
2023-12-06 13:55:00,67.83,67.93,67.8,67.91,6890.0,67.4804,67.5799,67.4505,67.56,6890.0
2023-12-06 14:00:00,67.9,67.93,67.85,67.86,9000.0,67.55,67.5799,67.5003,67.5102,9000.0
2023-12-06 14:05:00,67.87,67.89,67.82,67.83,7402.0,67.5202,67.5401,67.4704,67.4804,7402.0
2023-12-06 14:10:00,67.81,67.85,67.71,67.76,21876.0,67.4605,67.5003,67.361,67.4107,21876.0
2023-12-06 14:15:00,67.76,67.85,67.76,67.76,8989.0,67.4107,67.5003,67.4107,67.4107,8989.0
2023-12-06 14:20:00,67.76,67.82,67.67,67.79,4891.0,67.4107,67.4704,67.3212,67.4406,4891.0
2023-12-06 14:25:00,67.77,67.83,67.72,67.72,5140.0,67.4207,67.4804,67.371,67.371,5140.0
2023-12-06 14:30:00,67.71,67.91,67.71,67.88,9849.0,67.361,67.56,67.361,67.5301,9849.0
2023-12-06 14:35:00,67.85,67.88,67.81,67.87,1300.0,67.5003,67.5301,67.4605,67.5202,1300.0
2023-12-06 14:40:00,67.86,67.9,67.86,67.88,4180.0,67.5102,67.55,67.5102,67.5301,4180.0
2023-12-06 14:45:00,67.87,67.92,67.85,67.88,8588.0,67.5202,67.5699,67.5003,67.5301,8588.0
2023-12-06 14:50:00,67.92,67.92,67.81,67.82,20704.0,67.5699,67.5699,67.4605,67.4704,20704.0
2023-12-06 14:55:00,67.83,67.85,67.75,67.76,25055.0,67.4804,67.5003,67.4008,67.4107,25055.0
2023-12-06 15:00:00,67.74,67.8,67.69,67.72,6532.0,67.3908,67.4505,67.3411,67.371,6532.0
2023-12-06 15:05:00,67.71,67.74,67.65,67.68,16484.0,67.361,67.3908,67.3013,67.3312,16484.0
2023-12-06 15:10:00,67.68,67.68,67.5,67.5,41130.0,67.3312,67.3312,67.1521,67.1521,41130.0
2023-12-06 15:15:00,67.5,67.55,67.44,67.49,8923.0,67.1521,67.2018,67.0924,67.1421,8923.0
2023-12-06 15:20:00,67.49,67.5,67.37,67.37,37924.0,67.1421,67.1521,67.0228,67.0228,37924.0
2023-12-06 15:25:00,67.4,67.42,67.34,67.42,18790.0,67.0526,67.0725,66.9929,67.0725,18790.0
2023-12-06 15:30:00,67.4,67.5,67.39,67.47,15006.0,67.0526,67.1521,67.0427,67.1222,15006.0
2023-12-06 15:35:00,67.46,67.49,67.38,67.39,21841.0,67.1123,67.1421,67.0327,67.0427,21841.0
2023-12-06 15:40:00,67.4,67.55,67.4,67.51,37850.0,67.0526,67.2018,67.0526,67.162,37850.0
2023-12-06 15:45:00,67.51,67.52,67.44,67.47,25053.0,67.162,67.172,67.0924,67.1222,25053.0
2023-12-06 15:50:00,67.41,67.44,67.25,67.27,167378.0,67.0625,67.0924,66.9034,66.9233,167378.0
2023-12-06 15:55:00,67.28,67.34,67.19,67.33,98283.0,66.9332,66.9929,66.8437,66.983,98283.0
2023-12-07 09:30:00,68.33,68.63,68.12,68.59,170832.0,67.9778,68.2763,67.7689,68.2365,170832.0
2023-12-07 09:35:00,68.58,68.74,68.4,68.55,62053.0,68.2265,68.3857,68.0474,68.1967,62053.0
2023-12-07 09:40:00,68.57,68.58,68.4,68.48,24429.0,68.2166,68.2265,68.0474,68.127,24429.0
2023-12-07 09:45:00,68.5,68.5,68.12,68.15,42645.0,68.1469,68.1469,67.7689,67.7987,42645.0
2023-12-07 09:50:00,68.16,68.31,67.95,68.16,91946.0,67.8087,67.9579,67.5998,67.8087,91946.0
2023-12-07 09:55:00,68.17,68.31,68.04,68.11,37648.0,67.8186,67.9579,67.6893,67.7589,37648.0
2023-12-07 10:00:00,68.1,68.26,68.09,68.24,37496.0,67.749,67.9082,67.739,67.8883,37496.0
2023-12-07 10:05:00,68.2,68.39,68.12,68.16,70720.0,67.8485,68.0375,67.7689,67.8087,70720.0
2023-12-07 10:10:00,68.19,68.58,68.12,68.57,63952.0,67.8385,68.2265,67.7689,68.2166,63952.0
2023-12-07 10:15:00,68.57,68.72,68.54,68.61,63198.0,68.2166,68.3658,68.1867,68.2564,63198.0
2023-12-07 10:20:00,68.62,68.86,68.59,68.84,74925.0,68.2663,68.5051,68.2365,68.4852,74925.0
2023-12-07 10:25:00,68.85,68.87,68.73,68.83,33406.0,68.4951,68.515,68.3757,68.4752,33406.0
2023-12-07 10:30:00,68.85,68.91,68.75,68.8,43981.0,68.4951,68.5548,68.3956,68.4454,43981.0
2023-12-07 10:35:00,68.8,68.95,68.79,68.95,32808.0,68.4454,68.5946,68.4354,68.5946,32808.0
2023-12-07 10:40:00,68.94,68.96,68.79,68.85,42580.0,68.5847,68.6046,68.4354,68.4951,42580.0
2023-12-07 10:45:00,68.87,68.91,68.83,68.88,29525.0,68.515,68.5548,68.4752,68.525,29525.0
2023-12-07 10:50:00,68.87,68.91,68.81,68.83,24362.0,68.515,68.5548,68.4553,68.4752,24362.0
2023-12-07 10:55:00,68.81,68.87,68.75,68.87,38389.0,68.4553,68.515,68.3956,68.515,38389.0
2023-12-07 11:00:00,68.87,68.9,68.76,68.83,17030.0,68.515,68.5449,68.4056,68.4752,17030.0
2023-12-07 11:05:00,68.83,68.96,68.79,68.91,38648.0,68.4752,68.6046,68.4354,68.5548,38648.0
2023-12-07 11:10:00,68.91,68.98,68.63,68.64,57341.0,68.5548,68.6245,68.2763,68.2862,57341.0
2023-12-07 11:15:00,68.64,68.65,68.32,68.41,77039.0,68.2862,68.2962,67.9679,68.0574,77039.0
2023-12-07 11:20:00,68.41,68.48,68.39,68.46,37717.0,68.0574,68.127,68.0375,68.1071,37717.0
2023-12-07 11:25:00,68.47,68.65,68.47,68.64,33036.0,68.1171,68.2962,68.1171,68.2862,33036.0
2023-12-07 11:30:00,68.63,68.9,68.63,68.89,32315.0,68.2763,68.5449,68.2763,68.5349,32315.0
2023-12-07 11:35:00,68.89,69.04,68.86,69.04,67546.0,68.5349,68.6841,68.5051,68.6841,67546.0
2023-12-07 11:40:00,69.03,69.08,68.94,69.0,37212.0,68.6742,68.7239,68.5847,68.6444,37212.0
2023-12-07 11:45:00,69.0,69.11,68.99,69.04,31809.0,68.6444,68.7538,68.6344,68.6841,31809.0
2023-12-07 11:50:00,69.05,69.12,69.03,69.08,22259.0,68.6941,68.7637,68.6742,68.7239,22259.0
2023-12-07 11:55:00,69.08,69.11,69.02,69.11,25799.0,68.7239,68.7538,68.6643,68.7538,25799.0
2023-12-07 12:00:00,69.12,69.14,69.03,69.08,26886.0,68.7637,68.7836,68.6742,68.7239,26886.0
2023-12-07 12:05:00,69.08,69.11,69.01,69.08,16059.0,68.7239,68.7538,68.6543,68.7239,16059.0
2023-12-07 12:10:00,69.1,69.11,68.98,69.01,15568.0,68.7438,68.7538,68.6245,68.6543,15568.0
2023-12-07 12:15:00,69.02,69.28,69.01,69.27,41295.0,68.6643,68.9229,68.6543,68.913,41295.0
2023-12-07 12:20:00,69.27,69.37,69.24,69.25,62428.0,68.913,69.0124,68.8831,68.8931,62428.0
2023-12-07 12:25:00,69.27,69.32,69.26,69.3,34948.0,68.913,68.9627,68.903,68.9428,34948.0
2023-12-07 12:30:00,69.31,69.35,69.28,69.29,18711.0,68.9528,68.9926,68.9229,68.9329,18711.0
2023-12-07 12:35:00,69.28,69.29,69.18,69.24,19027.0,68.9229,68.9329,68.8234,68.8831,19027.0
2023-12-07 12:40:00,69.25,69.26,69.12,69.16,23409.0,68.8931,68.903,68.7637,68.8035,23409.0
2023-12-07 12:45:00,69.16,69.23,69.13,69.22,11281.0,68.8035,68.8732,68.7737,68.8632,11281.0
2023-12-07 12:50:00,69.22,69.23,69.14,69.21,20230.0,68.8632,68.8732,68.7836,68.8533,20230.0
2023-12-07 12:55:00,69.2,69.27,69.19,69.19,9911.0,68.8433,68.913,68.8334,68.8334,9911.0
2023-12-07 13:00:00,69.19,69.28,69.17,69.23,35109.0,68.8334,68.9229,68.8135,68.8732,35109.0
2023-12-07 13:05:00,69.23,69.34,69.22,69.31,12736.0,68.8732,68.9826,68.8632,68.9528,12736.0
2023-12-07 13:10:00,69.31,69.32,69.25,69.29,12500.0,68.9528,68.9627,68.8931,68.9329,12500.0
2023-12-07 13:15:00,69.28,69.28,69.12,69.15,37340.0,68.9229,68.9229,68.7637,68.7936,37340.0
2023-12-07 13:20:00,69.15,69.19,69.07,69.19,23862.0,68.7936,68.8334,68.714,68.8334,23862.0
2023-12-07 13:25:00,69.2,69.22,69.06,69.11,18563.0,68.8433,68.8632,68.704,68.7538,18563.0
2023-12-07 13:30:00,69.13,69.16,69.07,69.09,5805.0,68.7737,68.8035,68.714,68.7339,5805.0
2023-12-07 13:35:00,69.1,69.17,69.04,69.13,12099.0,68.7438,68.8135,68.6841,68.7737,12099.0
2023-12-07 13:40:00,69.13,69.2,69.1,69.14,10082.0,68.7737,68.8433,68.7438,68.7836,10082.0
2023-12-07 13:45:00,69.13,69.18,69.11,69.12,22522.0,68.7737,68.8234,68.7538,68.7637,22522.0
2023-12-07 13:50:00,69.11,69.18,69.09,69.15,8184.0,68.7538,68.8234,68.7339,68.7936,8184.0
2023-12-07 13:55:00,69.16,69.2,69.14,69.2,10040.0,68.8035,68.8433,68.7836,68.8433,10040.0
2023-12-07 14:00:00,69.18,69.24,69.16,69.21,15320.0,68.8234,68.8831,68.8035,68.8533,15320.0
2023-12-07 14:05:00,69.22,69.25,69.15,69.25,20074.0,68.8632,68.8931,68.7936,68.8931,20074.0
2023-12-07 14:10:00,69.28,69.28,69.21,69.25,6170.0,68.9229,68.9229,68.8533,68.8931,6170.0
2023-12-07 14:15:00,69.24,69.35,69.23,69.34,14148.0,68.8831,68.9926,68.8732,68.9826,14148.0
2023-12-07 14:20:00,69.34,69.45,69.33,69.37,98716.0,68.9826,69.092,68.9727,69.0124,98716.0
2023-12-07 14:25:00,69.38,69.39,69.33,69.39,28820.0,69.0224,69.0323,68.9727,69.0323,28820.0
2023-12-07 14:30:00,69.4,69.4,69.22,69.23,79210.0,69.0423,69.0423,68.8632,68.8732,79210.0
2023-12-07 14:35:00,69.22,69.26,69.18,69.21,15438.0,68.8632,68.903,68.8234,68.8533,15438.0
2023-12-07 14:40:00,69.21,69.25,69.17,69.18,10051.0,68.8533,68.8931,68.8135,68.8234,10051.0
2023-12-07 14:45:00,69.17,69.22,69.13,69.22,18169.0,68.8135,68.8632,68.7737,68.8632,18169.0
2023-12-07 14:50:00,69.2,69.21,69.17,69.18,12652.0,68.8433,68.8533,68.8135,68.8234,12652.0
2023-12-07 14:55:00,69.16,69.17,69.1,69.1,10633.0,68.8035,68.8135,68.7438,68.7438,10633.0
2023-12-07 15:00:00,69.1,69.16,69.07,69.16,22648.0,68.7438,68.8035,68.714,68.8035,22648.0
2023-12-07 15:05:00,69.16,69.23,69.15,69.18,13044.0,68.8035,68.8732,68.7936,68.8234,13044.0
2023-12-07 15:10:00,69.19,69.26,69.19,69.26,7591.0,68.8334,68.903,68.8334,68.903,7591.0
2023-12-07 15:15:00,69.26,69.3,69.24,69.3,10602.0,68.903,68.9428,68.8831,68.9428,10602.0
2023-12-07 15:20:00,69.3,69.34,69.24,69.26,10024.0,68.9428,68.9826,68.8831,68.903,10024.0
2023-12-07 15:25:00,69.26,69.28,69.23,69.24,9485.0,68.903,68.9229,68.8732,68.8831,9485.0
2023-12-07 15:30:00,69.25,69.3,69.14,69.14,45170.0,68.8931,68.9428,68.7836,68.7836,45170.0
2023-12-07 15:35:00,69.14,69.19,69.13,69.17,11656.0,68.7836,68.8334,68.7737,68.8135,11656.0
2023-12-07 15:40:00,69.17,69.23,69.17,69.21,16937.0,68.8135,68.8732,68.8135,68.8533,16937.0
2023-12-07 15:45:00,69.17,69.21,69.15,69.16,18275.0,68.8135,68.8533,68.7936,68.8035,18275.0
2023-12-07 15:50:00,69.17,69.3,69.17,69.25,42430.0,68.8135,68.9428,68.8135,68.8931,42430.0
2023-12-07 15:55:00,69.26,69.29,69.21,69.22,78304.0,68.903,68.9329,68.8533,68.8632,78304.0
2023-12-08 09:30:00,68.51,68.85,68.47,68.62,139354.0,68.1569,68.4951,68.1171,68.2663,139354.0
2023-12-08 09:35:00,68.64,68.76,68.58,68.72,91483.0,68.2862,68.4056,68.2265,68.3658,91483.0
2023-12-08 09:40:00,68.72,69.12,68.71,69.12,93868.0,68.3658,68.7637,68.3558,68.7637,93868.0
2023-12-08 09:45:00,69.13,69.13,68.88,69.01,81094.0,68.7737,68.7737,68.525,68.6543,81094.0
2023-12-08 09:50:00,69.03,69.07,68.76,68.8,32352.0,68.6742,68.714,68.4056,68.4454,32352.0
2023-12-08 09:55:00,68.85,68.92,68.74,68.9,50563.0,68.4951,68.5648,68.3857,68.5449,50563.0
2023-12-08 10:00:00,68.95,69.31,68.95,69.31,134076.0,68.5946,68.9528,68.5946,68.9528,134076.0
2023-12-08 10:05:00,69.29,69.64,69.17,69.64,108064.0,68.9329,69.2811,68.8135,69.2811,108064.0
2023-12-08 10:10:00,69.62,69.67,69.46,69.63,74497.0,69.2612,69.3109,69.102,69.2711,74497.0
2023-12-08 10:15:00,69.62,69.86,69.61,69.76,60169.0,69.2612,69.4999,69.2512,69.4004,60169.0
2023-12-08 10:20:00,69.77,69.89,69.74,69.87,88187.0,69.4104,69.5298,69.3805,69.5099,88187.0
2023-12-08 10:25:00,69.87,69.88,69.66,69.76,50309.0,69.5099,69.5198,69.301,69.4004,50309.0
2023-12-08 10:30:00,69.77,69.81,69.41,69.45,70621.0,69.4104,69.4502,69.0522,69.092,70621.0
2023-12-08 10:35:00,69.43,69.44,69.09,69.16,98426.0,69.0721,69.0821,68.7339,68.8035,98426.0
2023-12-08 10:40:00,69.13,69.33,69.12,69.27,62431.0,68.7737,68.9727,68.7637,68.913,62431.0
2023-12-08 10:45:00,69.27,69.46,69.22,69.46,28116.0,68.913,69.102,68.8632,69.102,28116.0
2023-12-08 10:50:00,69.47,69.74,69.43,69.73,89189.0,69.1119,69.3805,69.0721,69.3706,89189.0
2023-12-08 10:55:00,69.74,69.85,69.61,69.83,55077.0,69.3805,69.49,69.2512,69.4701,55077.0
2023-12-08 11:00:00,69.83,69.87,69.55,69.64,46313.0,69.4701,69.5099,69.1915,69.2811,46313.0
2023-12-08 11:05:00,69.62,69.63,69.48,69.53,69377.0,69.2612,69.2711,69.1219,69.1716,69377.0
2023-12-08 11:10:00,69.55,69.55,69.41,69.48,14943.0,69.1915,69.1915,69.0522,69.1219,14943.0
2023-12-08 11:15:00,69.48,69.48,69.17,69.18,90473.0,69.1219,69.1219,68.8135,68.8234,90473.0
2023-12-08 11:20:00,69.2,69.27,69.15,69.26,19893.0,68.8433,68.913,68.7936,68.903,19893.0
2023-12-08 11:25:00,69.27,69.44,69.19,69.37,107161.0,68.913,69.0821,68.8334,69.0124,107161.0
2023-12-08 11:30:00,69.38,69.43,69.27,69.33,78410.0,69.0224,69.0721,68.913,68.9727,78410.0
2023-12-08 11:35:00,69.35,69.39,69.01,69.11,73982.0,68.9926,69.0323,68.6543,68.7538,73982.0
2023-12-08 11:40:00,69.11,69.12,69.01,69.11,39260.0,68.7538,68.7637,68.6543,68.7538,39260.0
2023-12-08 11:45:00,69.12,69.19,69.07,69.14,28820.0,68.7637,68.8334,68.714,68.7836,28820.0
2023-12-08 11:50:00,69.17,69.2,69.08,69.12,34975.0,68.8135,68.8433,68.7239,68.7637,34975.0
2023-12-08 11:55:00,69.17,69.26,69.1,69.14,42397.0,68.8135,68.903,68.7438,68.7836,42397.0
2023-12-08 12:00:00,69.14,69.23,69.06,69.15,27097.0,68.7836,68.8732,68.704,68.7936,27097.0
2023-12-08 12:05:00,69.12,69.22,69.12,69.15,13359.0,68.7637,68.8632,68.7637,68.7936,13359.0
2023-12-08 12:10:00,69.14,69.16,68.93,68.94,41255.0,68.7836,68.8035,68.5747,68.5847,41255.0
2023-12-08 12:15:00,68.95,69.22,68.83,69.22,62497.0,68.5946,68.8632,68.4752,68.8632,62497.0
2023-12-08 12:20:00,69.22,69.36,69.22,69.31,26579.0,68.8632,69.0025,68.8632,68.9528,26579.0
2023-12-08 12:25:00,69.31,69.45,69.3,69.4,28372.0,68.9528,69.092,68.9428,69.0423,28372.0
2023-12-08 12:30:00,69.39,69.42,69.29,69.33,14938.0,69.0323,69.0622,68.9329,68.9727,14938.0
2023-12-08 12:35:00,69.34,69.39,69.27,69.37,22074.0,68.9826,69.0323,68.913,69.0124,22074.0
2023-12-08 12:40:00,69.39,69.47,69.36,69.43,14336.0,69.0323,69.1119,69.0025,69.0721,14336.0
2023-12-08 12:45:00,69.42,69.47,69.42,69.42,17586.0,69.0622,69.1119,69.0622,69.0622,17586.0
2023-12-08 12:50:00,69.42,69.51,69.4,69.46,21571.0,69.0622,69.1517,69.0423,69.102,21571.0
2023-12-08 12:55:00,69.47,69.5,69.43,69.49,10980.0,69.1119,69.1418,69.0721,69.1318,10980.0
2023-12-08 13:00:00,69.5,69.53,69.45,69.46,13859.0,69.1418,69.1716,69.092,69.102,13859.0
2023-12-08 13:05:00,69.49,69.55,69.47,69.49,19772.0,69.1318,69.1915,69.1119,69.1318,19772.0
2023-12-08 13:10:00,69.51,69.61,69.51,69.61,30264.0,69.1517,69.2512,69.1517,69.2512,30264.0
2023-12-08 13:15:00,69.6,69.62,69.5,69.52,12328.0,69.2413,69.2612,69.1418,69.1617,12328.0
2023-12-08 13:20:00,69.51,69.56,69.43,69.56,20874.0,69.1517,69.2015,69.0721,69.2015,20874.0
2023-12-08 13:25:00,69.56,69.64,69.53,69.58,12550.0,69.2015,69.2811,69.1716,69.2214,12550.0
2023-12-08 13:30:00,69.59,69.6,69.5,69.58,34184.0,69.2313,69.2413,69.1418,69.2214,34184.0
2023-12-08 13:35:00,69.57,69.6,69.55,69.57,40999.0,69.2114,69.2413,69.1915,69.2114,40999.0
2023-12-08 13:40:00,69.55,69.55,69.45,69.49,34449.0,69.1915,69.1915,69.092,69.1318,34449.0
2023-12-08 13:45:00,69.49,69.62,69.48,69.61,17883.0,69.1318,69.2612,69.1219,69.2512,17883.0
2023-12-08 13:50:00,69.61,69.66,69.61,69.62,15384.0,69.2512,69.301,69.2512,69.2612,15384.0
2023-12-08 13:55:00,69.62,69.66,69.6,69.65,14648.0,69.2612,69.301,69.2413,69.291,14648.0
2023-12-08 14:00:00,69.66,69.69,69.62,69.69,8400.0,69.301,69.3308,69.2612,69.3308,8400.0
2023-12-08 14:05:00,69.69,69.69,69.66,69.67,8834.0,69.3308,69.3308,69.301,69.3109,8834.0
2023-12-08 14:10:00,69.67,69.72,69.65,69.72,31785.0,69.3109,69.3606,69.291,69.3606,31785.0
2023-12-08 14:15:00,69.72,69.78,69.72,69.76,17851.0,69.3606,69.4203,69.3606,69.4004,17851.0
2023-12-08 14:20:00,69.76,69.79,69.7,69.77,23364.0,69.4004,69.4303,69.3407,69.4104,23364.0
2023-12-08 14:25:00,69.76,69.78,69.73,69.76,10469.0,69.4004,69.4203,69.3706,69.4004,10469.0
2023-12-08 14:30:00,69.76,69.79,69.75,69.76,6836.0,69.4004,69.4303,69.3905,69.4004,6836.0
2023-12-08 14:35:00,69.75,69.8,69.72,69.79,22914.0,69.3905,69.4402,69.3606,69.4303,22914.0
2023-12-08 14:40:00,69.8,69.88,69.79,69.84,13614.0,69.4402,69.5198,69.4303,69.48,13614.0
2023-12-08 14:45:00,69.86,69.91,69.82,69.91,20510.0,69.4999,69.5497,69.4601,69.5497,20510.0
2023-12-08 14:50:00,69.9,69.93,69.88,69.88,14267.0,69.5397,69.5696,69.5198,69.5198,14267.0
2023-12-08 14:55:00,69.88,69.89,69.83,69.88,22423.0,69.5198,69.5298,69.4701,69.5198,22423.0
2023-12-08 15:00:00,69.89,69.89,69.77,69.78,17811.0,69.5298,69.5298,69.4104,69.4203,17811.0
2023-12-08 15:05:00,69.77,69.86,69.68,69.79,80520.0,69.4104,69.4999,69.3208,69.4303,80520.0
2023-12-08 15:10:00,69.8,69.81,69.73,69.81,12601.0,69.4402,69.4502,69.3706,69.4502,12601.0
2023-12-08 15:15:00,69.8,69.86,69.8,69.81,17744.0,69.4402,69.4999,69.4402,69.4502,17744.0
2023-12-08 15:20:00,69.8,69.82,69.72,69.78,57898.0,69.4402,69.4601,69.3606,69.4203,57898.0
2023-12-08 15:25:00,69.77,69.86,69.76,69.85,21231.0,69.4104,69.4999,69.4004,69.49,21231.0
2023-12-08 15:30:00,69.84,69.85,69.8,69.83,38011.0,69.48,69.49,69.4402,69.4701,38011.0
2023-12-08 15:35:00,69.81,69.92,69.81,69.91,61124.0,69.4502,69.5596,69.4502,69.5497,61124.0
2023-12-08 15:40:00,69.92,69.92,69.82,69.83,31165.0,69.5596,69.5596,69.4601,69.4701,31165.0
2023-12-08 15:45:00,69.82,69.86,69.79,69.8,43524.0,69.4601,69.4999,69.4303,69.4402,43524.0
2023-12-08 15:50:00,69.8,69.86,69.74,69.8,98930.0,69.4402,69.4999,69.3805,69.4402,98930.0
2023-12-08 15:55:00,69.8,69.83,69.74,69.76,294986.0,69.4402,69.4701,69.3805,69.4004,294986.0
2023-12-11 09:30:00,69.59,70.12,69.54,69.88,202553.0,69.2313,69.7586,69.1816,69.5198,202553.0
2023-12-11 09:35:00,69.87,70.12,69.65,70.09,103809.0,69.5099,69.7586,69.291,69.7287,103809.0
2023-12-11 09:40:00,70.04,70.19,69.99,70.08,61471.0,69.679,69.8282,69.6293,69.7188,61471.0
2023-12-11 09:45:00,70.08,70.33,70.07,70.17,54353.0,69.7188,69.9675,69.7088,69.8083,54353.0
2023-12-11 09:50:00,70.19,70.34,70.11,70.22,33650.0,69.8282,69.9774,69.7486,69.8581,33650.0
2023-12-11 09:55:00,70.23,70.31,70.03,70.3,84775.0,69.868,69.9476,69.669,69.9377,84775.0
2023-12-11 10:00:00,70.31,70.38,70.16,70.27,43785.0,69.9476,70.0172,69.7984,69.9078,43785.0
2023-12-11 10:05:00,70.27,70.41,70.25,70.38,54038.0,69.9078,70.0471,69.8879,70.0172,54038.0
2023-12-11 10:10:00,70.39,70.42,70.29,70.36,24464.0,70.0272,70.057,69.9277,69.9973,24464.0
2023-12-11 10:15:00,70.37,70.4,70.22,70.33,25991.0,70.0073,70.0371,69.8581,69.9675,25991.0
2023-12-11 10:20:00,70.35,70.38,70.24,70.27,21963.0,69.9874,70.0172,69.878,69.9078,21963.0
2023-12-11 10:25:00,70.28,70.31,70.17,70.18,24120.0,69.9178,69.9476,69.8083,69.8183,24120.0
2023-12-11 10:30:00,70.18,70.33,70.1,70.32,21248.0,69.8183,69.9675,69.7387,69.9576,21248.0
2023-12-11 10:35:00,70.3,70.39,70.24,70.28,19755.0,69.9377,70.0272,69.878,69.9178,19755.0
2023-12-11 10:40:00,70.3,70.32,70.18,70.3,77287.0,69.9377,69.9576,69.8183,69.9377,77287.0
2023-12-11 10:45:00,70.32,70.57,70.31,70.54,49493.0,69.9576,70.2063,69.9476,70.1764,49493.0
2023-12-11 10:50:00,70.54,70.64,70.51,70.61,45275.0,70.1764,70.2759,70.1466,70.2461,45275.0
2023-12-11 10:55:00,70.62,70.64,70.46,70.46,19733.0,70.256,70.2759,70.0968,70.0968,19733.0
2023-12-11 11:00:00,70.46,70.53,70.43,70.48,10681.0,70.0968,70.1665,70.067,70.1167,10681.0
2023-12-11 11:05:00,70.49,70.49,70.24,70.26,45237.0,70.1267,70.1267,69.878,69.8979,45237.0
2023-12-11 11:10:00,70.26,70.3,70.08,70.12,30436.0,69.8979,69.9377,69.7188,69.7586,30436.0
2023-12-11 11:15:00,70.1,70.22,70.1,70.16,15286.0,69.7387,69.8581,69.7387,69.7984,15286.0
2023-12-11 11:20:00,70.18,70.28,70.07,70.23,14841.0,69.8183,69.9178,69.7088,69.868,14841.0
2023-12-11 11:25:00,70.25,70.32,70.2,70.23,28712.0,69.8879,69.9576,69.8382,69.868,28712.0
2023-12-11 11:30:00,70.27,70.29,69.99,70.06,75433.0,69.9078,69.9277,69.6293,69.6989,75433.0
2023-12-11 11:35:00,70.08,70.23,70.0,70.21,21701.0,69.7188,69.868,69.6392,69.8481,21701.0
2023-12-11 11:40:00,70.23,70.23,70.1,70.2,14008.0,69.868,69.868,69.7387,69.8382,14008.0
2023-12-11 11:45:00,70.21,70.24,70.14,70.24,9454.0,69.8481,69.878,69.7785,69.878,9454.0
2023-12-11 11:50:00,70.28,70.3,70.25,70.26,5200.0,69.9178,69.9377,69.8879,69.8979,5200.0
2023-12-11 11:55:00,70.27,70.33,70.25,70.33,5400.0,69.9078,69.9675,69.8879,69.9675,5400.0
2023-12-11 12:00:00,70.32,70.4,70.2,70.37,14851.0,69.9576,70.0371,69.8382,70.0073,14851.0
2023-12-11 12:05:00,70.4,70.48,70.4,70.46,8730.0,70.0371,70.1167,70.0371,70.0968,8730.0
2023-12-11 12:10:00,70.45,70.5,70.43,70.44,7005.0,70.0869,70.1366,70.067,70.0769,7005.0
2023-12-11 12:15:00,70.41,70.44,70.37,70.44,6361.0,70.0471,70.0769,70.0073,70.0769,6361.0
2023-12-11 12:20:00,70.46,70.52,70.46,70.52,18625.0,70.0968,70.1565,70.0968,70.1565,18625.0
2023-12-11 12:25:00,70.51,70.56,70.45,70.54,5900.0,70.1466,70.1963,70.0869,70.1764,5900.0
2023-12-11 12:30:00,70.55,70.57,70.51,70.53,5344.0,70.1864,70.2063,70.1466,70.1665,5344.0
2023-12-11 12:35:00,70.53,70.6,70.52,70.6,58103.0,70.1665,70.2361,70.1565,70.2361,58103.0
2023-12-11 12:40:00,70.61,70.62,70.55,70.58,10173.0,70.2461,70.256,70.1864,70.2162,10173.0
2023-12-11 12:45:00,70.59,70.65,70.58,70.64,11243.0,70.2262,70.2858,70.2162,70.2759,11243.0
2023-12-11 12:50:00,70.65,70.69,70.61,70.64,14010.0,70.2858,70.3256,70.2461,70.2759,14010.0
2023-12-11 12:55:00,70.65,70.68,70.63,70.66,5749.0,70.2858,70.3157,70.266,70.2958,5749.0
2023-12-11 13:00:00,70.66,70.82,70.56,70.82,59767.0,70.2958,70.455,70.1963,70.455,59767.0
2023-12-11 13:05:00,70.81,70.83,70.76,70.77,15522.0,70.445,70.4649,70.3953,70.4052,15522.0
2023-12-11 13:10:00,70.73,70.75,70.68,70.68,11571.0,70.3654,70.3853,70.3157,70.3157,11571.0
2023-12-11 13:15:00,70.68,70.82,70.68,70.81,8621.0,70.3157,70.455,70.3157,70.445,8621.0
2023-12-11 13:20:00,70.82,70.87,70.82,70.85,8190.0,70.455,70.5047,70.455,70.4848,8190.0
2023-12-11 13:25:00,70.84,70.87,70.83,70.86,8327.0,70.4749,70.5047,70.4649,70.4948,8327.0
2023-12-11 13:30:00,70.87,70.89,70.85,70.87,14201.0,70.5047,70.5246,70.4848,70.5047,14201.0
2023-12-11 13:35:00,70.85,70.88,70.84,70.86,7654.0,70.4848,70.5147,70.4749,70.4948,7654.0
2023-12-11 13:40:00,70.86,70.89,70.84,70.89,6320.0,70.4948,70.5246,70.4749,70.5246,6320.0
2023-12-11 13:45:00,70.89,70.97,70.85,70.96,5623.0,70.5246,70.6042,70.4848,70.5943,5623.0
2023-12-11 13:50:00,70.97,71.02,70.96,70.98,70751.0,70.6042,70.6539,70.5943,70.6141,70751.0
2023-12-11 13:55:00,70.97,71.0,70.94,70.96,18209.0,70.6042,70.634,70.5744,70.5943,18209.0
2023-12-11 14:00:00,70.96,71.01,70.96,70.98,7660.0,70.5943,70.644,70.5943,70.6141,7660.0
2023-12-11 14:05:00,70.98,71.02,70.98,71.01,10572.0,70.6141,70.6539,70.6141,70.644,10572.0
2023-12-11 14:10:00,71.01,71.04,70.99,71.01,6070.0,70.644,70.6738,70.6241,70.644,6070.0
2023-12-11 14:15:00,71.01,71.01,70.86,70.87,27465.0,70.644,70.644,70.4948,70.5047,27465.0
2023-12-11 14:20:00,70.88,70.93,70.87,70.9,10207.0,70.5147,70.5644,70.5047,70.5346,10207.0
2023-12-11 14:25:00,70.9,70.96,70.9,70.96,23173.0,70.5346,70.5943,70.5346,70.5943,23173.0
2023-12-11 14:30:00,70.97,71.0,70.9,70.93,22822.0,70.6042,70.634,70.5346,70.5644,22822.0
2023-12-11 14:35:00,70.92,70.92,70.84,70.86,5904.0,70.5545,70.5545,70.4749,70.4948,5904.0
2023-12-11 14:40:00,70.86,70.9,70.82,70.82,19358.0,70.4948,70.5346,70.455,70.455,19358.0
2023-12-11 14:45:00,70.82,70.87,70.81,70.87,9734.0,70.455,70.5047,70.445,70.5047,9734.0
2023-12-11 14:50:00,70.87,70.87,70.83,70.85,6990.0,70.5047,70.5047,70.4649,70.4848,6990.0
2023-12-11 14:55:00,70.85,70.87,70.8,70.85,13726.0,70.4848,70.5047,70.4351,70.4848,13726.0
2023-12-11 15:00:00,70.85,70.86,70.75,70.81,15053.0,70.4848,70.4948,70.3853,70.445,15053.0
2023-12-11 15:05:00,70.82,70.93,70.82,70.91,74166.0,70.455,70.5644,70.455,70.5445,74166.0
2023-12-11 15:10:00,70.91,70.91,70.8,70.89,10255.0,70.5445,70.5445,70.4351,70.5246,10255.0
2023-12-11 15:15:00,70.9,70.94,70.9,70.92,4555.0,70.5346,70.5744,70.5346,70.5545,4555.0
2023-12-11 15:20:00,70.9,70.92,70.82,70.91,7171.0,70.5346,70.5545,70.455,70.5445,7171.0
2023-12-11 15:25:00,70.92,70.93,70.79,70.8,33918.0,70.5545,70.5644,70.4251,70.4351,33918.0
2023-12-11 15:30:00,70.8,70.88,70.79,70.84,3832.0,70.4351,70.5147,70.4251,70.4749,3832.0
2023-12-11 15:35:00,70.84,70.93,70.83,70.93,8674.0,70.4749,70.5644,70.4649,70.5644,8674.0
2023-12-11 15:40:00,70.95,70.96,70.89,70.89,92735.0,70.5843,70.5943,70.5246,70.5246,92735.0
2023-12-11 15:45:00,70.9,70.95,70.89,70.9,25215.0,70.5346,70.5843,70.5246,70.5346,25215.0
2023-12-11 15:50:00,70.89,70.95,70.86,70.91,38506.0,70.5246,70.5843,70.4948,70.5445,38506.0
2023-12-11 15:55:00,70.91,70.99,70.87,70.97,92398.0,70.5445,70.6241,70.5047,70.6042,92398.0
2023-12-12 09:30:00,70.95,70.99,70.65,70.66,210457.0,70.5843,70.6241,70.2858,70.2958,210457.0
2023-12-12 09:35:00,70.72,70.84,70.62,70.69,91068.0,70.3555,70.4749,70.256,70.3256,91068.0
2023-12-12 09:40:00,70.7,70.84,70.54,70.62,60976.0,70.3356,70.4749,70.1764,70.256,60976.0
2023-12-12 09:45:00,70.61,70.89,70.61,70.88,64406.0,70.2461,70.5246,70.2461,70.5147,64406.0
2023-12-12 09:50:00,70.9,70.98,70.77,70.79,56188.0,70.5346,70.6141,70.4052,70.4251,56188.0
2023-12-12 09:55:00,70.83,71.14,70.82,71.14,36090.0,70.4649,70.7733,70.455,70.7733,36090.0
2023-12-12 10:00:00,71.15,71.21,71.04,71.18,26665.0,70.7833,70.843,70.6738,70.8131,26665.0
2023-12-12 10:05:00,71.16,71.25,71.13,71.22,23741.0,70.7932,70.8828,70.7634,70.8529,23741.0
2023-12-12 10:10:00,71.19,71.21,71.09,71.12,12850.0,70.8231,70.843,70.7236,70.7534,12850.0
2023-12-12 10:15:00,71.13,71.33,71.13,71.27,42668.0,70.7634,70.9623,70.7634,70.9027,42668.0
2023-12-12 10:20:00,71.3,71.33,71.18,71.27,18483.0,70.9325,70.9623,70.8131,70.9027,18483.0
2023-12-12 10:25:00,71.28,71.35,71.15,71.16,15917.0,70.9126,70.9822,70.7833,70.7932,15917.0
2023-12-12 10:30:00,71.17,71.26,71.09,71.18,86814.0,70.8032,70.8927,70.7236,70.8131,86814.0
2023-12-12 10:35:00,71.19,71.3,71.15,71.28,23554.0,70.8231,70.9325,70.7833,70.9126,23554.0
2023-12-12 10:40:00,71.26,71.31,71.2,71.23,57144.0,70.8927,70.9424,70.833,70.8629,57144.0
2023-12-12 10:45:00,71.27,71.33,71.21,71.22,35889.0,70.9027,70.9623,70.843,70.8529,35889.0
2023-12-12 10:50:00,71.23,71.29,71.16,71.26,44513.0,70.8629,70.9226,70.7932,70.8927,44513.0
2023-12-12 10:55:00,71.27,71.42,71.26,71.42,25258.0,70.9027,71.0519,70.8927,71.0519,25258.0
2023-12-12 11:00:00,71.44,71.47,71.42,71.47,15364.0,71.0718,71.1016,71.0519,71.1016,15364.0
2023-12-12 11:05:00,71.48,71.53,71.38,71.4,83355.0,71.1116,71.1613,71.0121,71.032,83355.0
2023-12-12 11:10:00,71.41,71.43,71.34,71.41,18512.0,71.0419,71.0618,70.9723,71.0419,18512.0
2023-12-12 11:15:00,71.41,71.45,71.37,71.42,11569.0,71.0419,71.0817,71.0021,71.0519,11569.0
2023-12-12 11:20:00,71.41,71.58,71.41,71.56,13936.0,71.0419,71.2111,71.0419,71.1912,13936.0
2023-12-12 11:25:00,71.53,71.53,71.39,71.41,19286.0,71.1613,71.1613,71.022,71.0419,19286.0
2023-12-12 11:30:00,71.41,71.48,71.37,71.42,19732.0,71.0419,71.1116,71.0021,71.0519,19732.0
2023-12-12 11:35:00,71.42,71.48,71.41,71.43,8541.0,71.0519,71.1116,71.0419,71.0618,8541.0
2023-12-12 11:40:00,71.41,71.46,71.41,71.44,6359.0,71.0419,71.0917,71.0419,71.0718,6359.0
2023-12-12 11:45:00,71.47,71.5,71.46,71.48,6809.0,71.1016,71.1315,71.0917,71.1116,6809.0
2023-12-12 11:50:00,71.48,71.48,71.35,71.39,16146.0,71.1116,71.1116,70.9822,71.022,16146.0
2023-12-12 11:55:00,71.38,71.39,71.28,71.32,30684.0,71.0121,71.022,70.9126,70.9524,30684.0
2023-12-12 12:00:00,71.33,71.33,71.27,71.3,2005.0,70.9623,70.9623,70.9027,70.9325,2005.0
2023-12-12 12:05:00,71.29,71.3,71.18,71.18,8608.0,70.9226,70.9325,70.8131,70.8131,8608.0
2023-12-12 12:10:00,71.18,71.28,71.15,71.27,11219.0,70.8131,70.9126,70.7833,70.9027,11219.0
2023-12-12 12:15:00,71.28,71.32,71.28,71.3,3744.0,70.9126,70.9524,70.9126,70.9325,3744.0
2023-12-12 12:20:00,71.31,71.35,71.31,71.35,5298.0,70.9424,70.9822,70.9424,70.9822,5298.0
2023-12-12 12:25:00,71.36,71.36,71.29,71.36,6800.0,70.9922,70.9922,70.9226,70.9922,6800.0
2023-12-12 12:30:00,71.38,71.47,71.37,71.43,12493.0,71.0121,71.1016,71.0021,71.0618,12493.0
2023-12-12 12:35:00,71.43,71.45,71.4,71.42,3789.0,71.0618,71.0817,71.032,71.0519,3789.0
2023-12-12 12:40:00,71.43,71.45,71.41,71.41,2339.0,71.0618,71.0817,71.0419,71.0419,2339.0
2023-12-12 12:45:00,71.43,71.45,71.32,71.33,10291.0,71.0618,71.0817,70.9524,70.9623,10291.0
2023-12-12 12:50:00,71.32,71.37,71.31,71.36,11355.0,70.9524,71.0021,70.9424,70.9922,11355.0
2023-12-12 12:55:00,71.37,71.43,71.35,71.42,11057.0,71.0021,71.0618,70.9822,71.0519,11057.0
2023-12-12 13:00:00,71.4,71.57,71.37,71.55,44820.0,71.032,71.2011,71.0021,71.1812,44820.0
2023-12-12 13:05:00,71.55,71.55,71.44,71.51,21707.0,71.1812,71.1812,71.0718,71.1414,21707.0
2023-12-12 13:10:00,71.54,71.54,71.47,71.5,4461.0,71.1713,71.1713,71.1016,71.1315,4461.0
2023-12-12 13:15:00,71.5,71.55,71.5,71.5,3932.0,71.1315,71.1812,71.1315,71.1315,3932.0
2023-12-12 13:20:00,71.49,71.5,71.42,71.46,12232.0,71.1215,71.1315,71.0519,71.0917,12232.0
2023-12-12 13:25:00,71.43,71.48,71.42,71.47,10730.0,71.0618,71.1116,71.0519,71.1016,10730.0
2023-12-12 13:30:00,71.46,71.53,71.43,71.49,23394.0,71.0917,71.1613,71.0618,71.1215,23394.0
2023-12-12 13:35:00,71.51,71.53,71.49,71.53,7819.0,71.1414,71.1613,71.1215,71.1613,7819.0
2023-12-12 13:40:00,71.55,71.56,71.52,71.55,7050.0,71.1812,71.1912,71.1514,71.1812,7050.0
2023-12-12 13:45:00,71.56,71.66,71.56,71.65,37901.0,71.1912,71.2906,71.1912,71.2807,37901.0
2023-12-12 13:50:00,71.66,71.72,71.66,71.68,22671.0,71.2906,71.3503,71.2906,71.3105,22671.0
2023-12-12 13:55:00,71.68,71.72,71.65,71.69,20574.0,71.3105,71.3503,71.2807,71.3205,20574.0
2023-12-12 14:00:00,71.69,71.69,71.64,71.67,3947.0,71.3205,71.3205,71.2707,71.3006,3947.0
2023-12-12 14:05:00,71.67,71.7,71.66,71.7,25806.0,71.3006,71.3304,71.2906,71.3304,25806.0
2023-12-12 14:10:00,71.69,71.7,71.65,71.67,14055.0,71.3205,71.3304,71.2807,71.3006,14055.0
2023-12-12 14:15:00,71.67,71.7,71.66,71.68,14211.0,71.3006,71.3304,71.2906,71.3105,14211.0
2023-12-12 14:20:00,71.69,71.74,71.68,71.73,5871.0,71.3205,71.3702,71.3105,71.3603,5871.0
2023-12-12 14:25:00,71.74,71.74,71.69,71.72,5436.0,71.3702,71.3702,71.3205,71.3503,5436.0
2023-12-12 14:30:00,71.72,71.75,71.71,71.74,10389.0,71.3503,71.3802,71.3404,71.3702,10389.0
2023-12-12 14:35:00,71.74,71.77,71.73,71.74,4176.0,71.3702,71.4001,71.3603,71.3702,4176.0
2023-12-12 14:40:00,71.75,71.77,71.74,71.76,11325.0,71.3802,71.4001,71.3702,71.3901,11325.0
2023-12-12 14:45:00,71.77,71.82,71.75,71.77,14954.0,71.4001,71.4498,71.3802,71.4001,14954.0
2023-12-12 14:50:00,71.81,71.84,71.8,71.83,15395.0,71.4399,71.4697,71.4299,71.4598,15395.0
2023-12-12 14:55:00,71.82,71.86,71.82,71.84,8207.0,71.4498,71.4896,71.4498,71.4697,8207.0
2023-12-12 15:00:00,71.85,71.89,71.81,71.88,31895.0,71.4797,71.5195,71.4399,71.5095,31895.0
2023-12-12 15:05:00,71.88,71.96,71.88,71.94,42134.0,71.5095,71.5891,71.5095,71.5692,42134.0
2023-12-12 15:10:00,71.94,71.96,71.86,71.95,27314.0,71.5692,71.5891,71.4896,71.5791,27314.0
2023-12-12 15:15:00,71.95,71.99,71.91,71.93,21153.0,71.5791,71.6189,71.5394,71.5593,21153.0
2023-12-12 15:20:00,71.92,71.99,71.92,71.97,29180.0,71.5493,71.6189,71.5493,71.599,29180.0
2023-12-12 15:25:00,71.95,72.01,71.95,71.98,30468.0,71.5791,71.6388,71.5791,71.609,30468.0
2023-12-12 15:30:00,71.98,71.99,71.94,71.94,34452.0,71.609,71.6189,71.5692,71.5692,34452.0
2023-12-12 15:35:00,71.93,71.96,71.91,71.94,10814.0,71.5593,71.5891,71.5394,71.5692,10814.0
2023-12-12 15:40:00,71.92,71.96,71.9,71.94,17725.0,71.5493,71.5891,71.5294,71.5692,17725.0
2023-12-12 15:45:00,71.94,72.0,71.94,71.99,44731.0,71.5692,71.6289,71.5692,71.6189,44731.0
2023-12-12 15:50:00,71.98,72.01,71.92,71.94,74453.0,71.609,71.6388,71.5493,71.5692,74453.0
2023-12-12 15:55:00,71.94,72.1,71.94,72.1,304977.0,71.5692,71.7284,71.5692,71.7284,304977.0
2023-12-13 09:30:00,72.39,72.69,72.39,72.67,152125.0,72.0169,72.3153,72.0169,72.2954,152125.0
2023-12-13 09:35:00,72.7,72.81,72.67,72.67,48633.0,72.3253,72.4347,72.2954,72.2954,48633.0
2023-12-13 09:40:00,72.68,72.76,72.55,72.55,41979.0,72.3054,72.385,72.1761,72.1761,41979.0
2023-12-13 09:45:00,72.54,72.56,72.4,72.47,48570.0,72.1661,72.186,72.0268,72.0965,48570.0
2023-12-13 09:50:00,72.46,72.48,72.39,72.41,43135.0,72.0865,72.1064,72.0169,72.0368,43135.0
2023-12-13 09:55:00,72.41,72.43,72.31,72.42,31843.0,72.0368,72.0567,71.9373,72.0467,31843.0
2023-12-13 10:00:00,72.38,72.48,72.35,72.46,36536.0,72.0069,72.1064,71.9771,72.0865,36536.0
2023-12-13 10:05:00,72.46,72.55,72.41,72.49,22621.0,72.0865,72.1761,72.0368,72.1164,22621.0
2023-12-13 10:10:00,72.52,72.6,72.52,72.53,31772.0,72.1462,72.2258,72.1462,72.1562,31772.0
2023-12-13 10:15:00,72.51,72.64,72.5,72.63,10717.0,72.1363,72.2656,72.1263,72.2556,10717.0
2023-12-13 10:20:00,72.64,72.64,72.55,72.63,9286.0,72.2656,72.2656,72.1761,72.2556,9286.0
2023-12-13 10:25:00,72.63,72.63,72.5,72.57,31702.0,72.2556,72.2556,72.1263,72.196,31702.0
2023-12-13 10:30:00,72.57,72.63,72.48,72.53,23241.0,72.196,72.2556,72.1064,72.1562,23241.0
2023-12-13 10:35:00,72.52,72.68,72.52,72.64,16217.0,72.1462,72.3054,72.1462,72.2656,16217.0
2023-12-13 10:40:00,72.63,72.67,72.61,72.67,39106.0,72.2556,72.2954,72.2357,72.2954,39106.0
2023-12-13 10:45:00,72.68,72.73,72.64,72.67,28538.0,72.3054,72.3551,72.2656,72.2954,28538.0
2023-12-13 10:50:00,72.67,72.67,72.54,72.54,19704.0,72.2954,72.2954,72.1661,72.1661,19704.0
2023-12-13 10:55:00,72.54,72.61,72.5,72.58,10011.0,72.1661,72.2357,72.1263,72.2059,10011.0
2023-12-13 11:00:00,72.58,72.67,72.58,72.6,26969.0,72.2059,72.2954,72.2059,72.2258,26969.0
2023-12-13 11:05:00,72.6,72.6,72.49,72.5,27701.0,72.2258,72.2258,72.1164,72.1263,27701.0
2023-12-13 11:10:00,72.51,72.52,72.43,72.45,15332.0,72.1363,72.1462,72.0567,72.0766,15332.0
2023-12-13 11:15:00,72.48,72.51,72.44,72.45,7737.0,72.1064,72.1363,72.0666,72.0766,7737.0
2023-12-13 11:20:00,72.43,72.5,72.35,72.35,16765.0,72.0567,72.1263,71.9771,71.9771,16765.0
2023-12-13 11:25:00,72.35,72.41,72.32,72.39,25838.0,71.9771,72.0368,71.9472,72.0169,25838.0
2023-12-13 11:30:00,72.4,72.48,72.36,72.36,13373.0,72.0268,72.1064,71.987,71.987,13373.0
2023-12-13 11:35:00,72.36,72.41,72.34,72.36,6671.0,71.987,72.0368,71.9671,71.987,6671.0
2023-12-13 11:40:00,72.36,72.44,72.36,72.42,11959.0,71.987,72.0666,71.987,72.0467,11959.0
2023-12-13 11:45:00,72.43,72.44,72.36,72.4,6465.0,72.0567,72.0666,71.987,72.0268,6465.0
2023-12-13 11:50:00,72.39,72.41,72.32,72.39,7605.0,72.0169,72.0368,71.9472,72.0169,7605.0
2023-12-13 11:55:00,72.39,72.39,72.31,72.34,11610.0,72.0169,72.0169,71.9373,71.9671,11610.0
2023-12-13 12:00:00,72.33,72.37,72.25,72.26,14561.0,71.9572,71.997,71.8776,71.8876,14561.0
2023-12-13 12:05:00,72.3,72.32,72.23,72.32,11111.0,71.9273,71.9472,71.8577,71.9472,11111.0
2023-12-13 12:10:00,72.31,72.38,72.31,72.35,15665.0,71.9373,72.0069,71.9373,71.9771,15665.0
2023-12-13 12:15:00,72.36,72.37,72.33,72.37,10700.0,71.987,71.997,71.9572,71.997,10700.0
2023-12-13 12:20:00,72.39,72.4,72.35,72.36,5000.0,72.0169,72.0268,71.9771,71.987,5000.0
2023-12-13 12:25:00,72.35,72.42,72.35,72.35,4393.0,71.9771,72.0467,71.9771,71.9771,4393.0
2023-12-13 12:30:00,72.35,72.36,72.29,72.31,5549.0,71.9771,71.987,71.9174,71.9373,5549.0
2023-12-13 12:35:00,72.3,72.32,72.24,72.31,16769.0,71.9273,71.9472,71.8677,71.9373,16769.0
2023-12-13 12:40:00,72.31,72.32,72.22,72.26,14941.0,71.9373,71.9472,71.8478,71.8876,14941.0
2023-12-13 12:45:00,72.25,72.26,72.25,72.25,1609.0,71.8776,71.8876,71.8776,71.8776,1609.0
2023-12-13 12:50:00,72.29,72.29,72.27,72.27,2525.0,71.9174,71.9174,71.8975,71.8975,2525.0
2023-12-13 12:55:00,72.27,72.28,72.23,72.26,15027.0,71.8975,71.9074,71.8577,71.8876,15027.0
2023-12-13 13:00:00,72.26,72.27,72.19,72.19,10709.0,71.8876,71.8975,71.8179,71.8179,10709.0
2023-12-13 13:05:00,72.19,72.2,72.13,72.17,16208.0,71.8179,71.8279,71.7582,71.798,16208.0
2023-12-13 13:10:00,72.16,72.21,72.14,72.18,11365.0,71.7881,71.8378,71.7682,71.808,11365.0
2023-12-13 13:15:00,72.19,72.2,72.12,72.12,3802.0,71.8179,71.8279,71.7483,71.7483,3802.0
2023-12-13 13:20:00,72.12,72.17,72.12,72.17,1733.0,71.7483,71.798,71.7483,71.798,1733.0
2023-12-13 13:25:00,72.19,72.21,72.14,72.16,2832.0,71.8179,71.8378,71.7682,71.7881,2832.0
2023-12-13 13:30:00,72.15,72.2,72.15,72.17,10990.0,71.7781,71.8279,71.7781,71.798,10990.0
2023-12-13 13:35:00,72.2,72.21,72.17,72.21,10613.0,71.8279,71.8378,71.798,71.8378,10613.0
2023-12-13 13:40:00,72.21,72.25,72.19,72.21,6765.0,71.8378,71.8776,71.8179,71.8378,6765.0
2023-12-13 13:45:00,72.24,72.27,72.24,72.25,14147.0,71.8677,71.8975,71.8677,71.8776,14147.0
2023-12-13 13:50:00,72.25,72.32,72.25,72.32,10082.0,71.8776,71.9472,71.8776,71.9472,10082.0
2023-12-13 13:55:00,72.32,72.36,72.26,72.28,17183.0,71.9472,71.987,71.8876,71.9074,17183.0
2023-12-13 14:00:00,72.31,72.91,72.3,72.91,290977.0,71.9373,72.5342,71.9273,72.5342,290977.0
2023-12-13 14:05:00,72.91,73.11,72.85,73.07,102076.0,72.5342,72.7332,72.4745,72.6934,102076.0
2023-12-13 14:10:00,73.1,73.15,72.88,73.0,123682.0,72.7232,72.773,72.5044,72.6237,123682.0
2023-12-13 14:15:00,73.01,73.19,73.01,73.19,31976.0,72.6337,72.8128,72.6337,72.8128,31976.0
2023-12-13 14:20:00,73.2,73.35,73.16,73.26,73264.0,72.8227,72.9719,72.7829,72.8824,73264.0
2023-12-13 14:25:00,73.27,73.27,73.1,73.17,99584.0,72.8923,72.8923,72.7232,72.7929,99584.0
2023-12-13 14:30:00,73.19,73.38,72.93,73.38,59580.0,72.8128,73.0018,72.5541,73.0018,59580.0
2023-12-13 14:35:00,73.4,73.6,73.37,73.6,57394.0,73.0217,73.2206,72.9918,73.2206,57394.0
2023-12-13 14:40:00,73.59,73.86,73.54,73.73,181651.0,73.2107,73.4793,73.161,73.35,181651.0
2023-12-13 14:45:00,73.74,73.81,73.6,73.68,128193.0,73.3599,73.4296,73.2206,73.3002,128193.0
2023-12-13 14:50:00,73.68,73.83,73.61,73.82,41758.0,73.3002,73.4495,73.2306,73.4395,41758.0
2023-12-13 14:55:00,73.82,73.98,73.73,73.8,126499.0,73.4395,73.5987,73.35,73.4196,126499.0
2023-12-13 15:00:00,73.82,74.1,73.73,74.09,89873.0,73.4395,73.7181,73.35,73.7081,89873.0
2023-12-13 15:05:00,74.09,74.1,73.89,73.96,129184.0,73.7081,73.7181,73.5091,73.5788,129184.0
2023-12-13 15:10:00,73.96,73.96,73.63,73.63,165457.0,73.5788,73.5788,73.2505,73.2505,165457.0
2023-12-13 15:15:00,73.66,73.74,73.54,73.56,103639.0,73.2803,73.3599,73.161,73.1809,103639.0
2023-12-13 15:20:00,73.55,73.62,73.13,73.15,106136.0,73.1709,73.2405,72.7531,72.773,106136.0
2023-12-13 15:25:00,73.15,73.4,73.05,73.37,82510.0,72.773,73.0217,72.6735,72.9918,82510.0
2023-12-13 15:30:00,73.36,73.48,73.27,73.46,33193.0,72.9819,73.1013,72.8923,73.0814,33193.0
2023-12-13 15:35:00,73.45,73.7,73.45,73.7,32789.0,73.0714,73.3201,73.0714,73.3201,32789.0
2023-12-13 15:40:00,73.7,73.71,73.6,73.67,44734.0,73.3201,73.3301,73.2206,73.2903,44734.0
2023-12-13 15:45:00,73.67,73.68,73.6,73.65,56668.0,73.2903,73.3002,73.2206,73.2704,56668.0
2023-12-13 15:50:00,73.65,73.69,73.43,73.64,119731.0,73.2704,73.3102,73.0515,73.2604,119731.0
2023-12-13 15:55:00,73.63,73.9,73.6,73.89,142549.0,73.2505,73.5191,73.2206,73.5091,142549.0
2023-12-14 09:30:00,74.3,74.62,74.23,74.52,233658.0,73.917,74.2354,73.8474,74.1359,233658.0
2023-12-14 09:35:00,74.54,74.54,74.3,74.4,111344.0,74.1558,74.1558,73.917,74.0165,111344.0
2023-12-14 09:40:00,74.41,74.65,74.39,74.6,86397.0,74.0265,74.2652,74.0066,74.2155,86397.0
2023-12-14 09:45:00,74.6,74.74,74.53,74.57,104037.0,74.2155,74.3548,74.1459,74.1856,104037.0
2023-12-14 09:50:00,74.56,74.63,74.36,74.59,60598.0,74.1757,74.2453,73.9767,74.2055,60598.0
2023-12-14 09:55:00,74.59,74.78,74.43,74.5,98863.0,74.2055,74.3946,74.0464,74.116,98863.0
2023-12-14 10:00:00,74.53,74.55,74.23,74.27,95142.0,74.1459,74.1657,73.8474,73.8872,95142.0
2023-12-14 10:05:00,74.23,74.34,74.14,74.3,68731.0,73.8474,73.9568,73.7579,73.917,68731.0
2023-12-14 10:10:00,74.29,74.46,74.28,74.29,75354.0,73.9071,74.0762,73.8971,73.9071,75354.0
2023-12-14 10:15:00,74.29,74.31,73.98,74.13,117878.0,73.9071,73.927,73.5987,73.7479,117878.0
2023-12-14 10:20:00,74.15,74.18,74.02,74.16,144705.0,73.7678,73.7977,73.6385,73.7778,144705.0
2023-12-14 10:25:00,74.17,74.27,73.99,74.05,78616.0,73.7877,73.8872,73.6086,73.6683,78616.0
2023-12-14 10:30:00,74.06,74.16,73.96,74.15,45623.0,73.6783,73.7778,73.5788,73.7678,45623.0
2023-12-14 10:35:00,74.15,74.21,73.82,73.85,49184.0,73.7678,73.8275,73.4395,73.4694,49184.0
2023-12-14 10:40:00,73.89,74.04,73.86,73.92,56415.0,73.5091,73.6584,73.4793,73.539,56415.0
2023-12-14 10:45:00,73.94,74.02,73.82,73.97,45319.0,73.5589,73.6385,73.4395,73.5887,45319.0
2023-12-14 10:50:00,73.94,74.21,73.92,74.2,41435.0,73.5589,73.8275,73.539,73.8176,41435.0
2023-12-14 10:55:00,74.22,74.28,74.05,74.21,58896.0,73.8374,73.8971,73.6683,73.8275,58896.0
2023-12-14 11:00:00,74.22,74.25,73.91,73.91,55211.0,73.8374,73.8673,73.529,73.529,55211.0
2023-12-14 11:05:00,73.96,74.04,73.84,73.9,21460.0,73.5788,73.6584,73.4594,73.5191,21460.0
2023-12-14 11:10:00,73.91,74.1,73.65,73.66,46540.0,73.529,73.7181,73.2704,73.2803,46540.0
2023-12-14 11:15:00,73.64,73.86,73.64,73.85,34344.0,73.2604,73.4793,73.2604,73.4694,34344.0
2023-12-14 11:20:00,73.84,73.85,73.68,73.73,43696.0,73.4594,73.4694,73.3002,73.35,43696.0
2023-12-14 11:25:00,73.71,73.83,73.67,73.8,20286.0,73.3301,73.4495,73.2903,73.4196,20286.0
2023-12-14 11:30:00,73.83,73.92,73.78,73.79,32051.0,73.4495,73.539,73.3997,73.4097,32051.0
2023-12-14 11:35:00,73.8,73.81,73.62,73.71,37490.0,73.4196,73.4296,73.2405,73.3301,37490.0
2023-12-14 11:40:00,73.7,73.88,73.7,73.88,16475.0,73.3201,73.4992,73.3201,73.4992,16475.0
2023-12-14 11:45:00,73.88,74.01,73.85,73.95,26808.0,73.4992,73.6285,73.4694,73.5688,26808.0
2023-12-14 11:50:00,73.94,74.0,73.91,73.98,18582.0,73.5589,73.6186,73.529,73.5987,18582.0
2023-12-14 11:55:00,73.97,74.04,73.9,73.94,23421.0,73.5887,73.6584,73.5191,73.5589,23421.0
2023-12-14 12:00:00,73.94,74.04,73.92,74.02,45132.0,73.5589,73.6584,73.539,73.6385,45132.0
2023-12-14 12:05:00,74.02,74.07,73.95,74.06,21025.0,73.6385,73.6882,73.5688,73.6783,21025.0
2023-12-14 12:10:00,74.05,74.13,74.0,74.13,16740.0,73.6683,73.7479,73.6186,73.7479,16740.0
2023-12-14 12:15:00,74.12,74.13,73.99,74.02,12092.0,73.738,73.7479,73.6086,73.6385,12092.0
2023-12-14 12:20:00,74.04,74.15,74.02,74.05,14980.0,73.6584,73.7678,73.6385,73.6683,14980.0
2023-12-14 12:25:00,74.06,74.22,74.06,74.22,25872.0,73.6783,73.8374,73.6783,73.8374,25872.0
2023-12-14 12:30:00,74.2,74.24,74.15,74.23,13967.0,73.8176,73.8573,73.7678,73.8474,13967.0
2023-12-14 12:35:00,74.23,74.24,74.13,74.13,8643.0,73.8474,73.8573,73.7479,73.7479,8643.0
2023-12-14 12:40:00,74.12,74.24,74.12,74.19,20175.0,73.738,73.8573,73.738,73.8076,20175.0
2023-12-14 12:45:00,74.21,74.29,74.2,74.21,29181.0,73.8275,73.9071,73.8176,73.8275,29181.0
2023-12-14 12:50:00,74.2,74.21,73.9,73.91,34001.0,73.8176,73.8275,73.5191,73.529,34001.0
2023-12-14 12:55:00,73.88,73.88,73.54,73.56,28609.0,73.4992,73.4992,73.161,73.1809,28609.0
2023-12-14 13:00:00,73.55,73.55,73.22,73.34,108821.0,73.1709,73.1709,72.8426,72.962,108821.0
2023-12-14 13:05:00,73.35,73.4,73.27,73.34,65435.0,72.9719,73.0217,72.8923,72.962,65435.0
2023-12-14 13:10:00,73.36,73.4,73.21,73.26,45954.0,72.9819,73.0217,72.8327,72.8824,45954.0
2023-12-14 13:15:00,73.23,73.29,73.18,73.18,51996.0,72.8526,72.9122,72.8028,72.8028,51996.0
2023-12-14 13:20:00,73.17,73.27,73.16,73.18,21384.0,72.7929,72.8923,72.7829,72.8028,21384.0
2023-12-14 13:25:00,73.19,73.19,73.09,73.1,29953.0,72.8128,72.8128,72.7133,72.7232,29953.0
2023-12-14 13:30:00,73.1,73.26,73.1,73.26,51855.0,72.7232,72.8824,72.7232,72.8824,51855.0
2023-12-14 13:35:00,73.26,73.27,73.17,73.18,8595.0,72.8824,72.8923,72.7929,72.8028,8595.0
2023-12-14 13:40:00,73.18,73.25,73.16,73.17,8586.0,72.8028,72.8724,72.7829,72.7929,8586.0
2023-12-14 13:45:00,73.18,73.19,72.97,72.98,101692.0,72.8028,72.8128,72.5939,72.6038,101692.0
2023-12-14 13:50:00,72.96,72.98,72.6,72.7,116304.0,72.5839,72.6038,72.2258,72.3253,116304.0
2023-12-14 13:55:00,72.73,72.96,72.73,72.95,63532.0,72.3551,72.5839,72.3551,72.574,63532.0
2023-12-14 14:00:00,72.95,73.12,72.95,73.08,48084.0,72.574,72.7431,72.574,72.7033,48084.0
2023-12-14 14:05:00,73.07,73.17,73.03,73.05,36227.0,72.6934,72.7929,72.6536,72.6735,36227.0
2023-12-14 14:10:00,73.04,73.23,73.0,73.2,46985.0,72.6635,72.8526,72.6237,72.8227,46985.0
2023-12-14 14:15:00,73.18,73.32,73.17,73.32,18152.0,72.8028,72.9421,72.7929,72.9421,18152.0
2023-12-14 14:20:00,73.33,73.4,73.32,73.39,23614.0,72.952,73.0217,72.9421,73.0117,23614.0
2023-12-14 14:25:00,73.4,73.45,73.34,73.45,81916.0,73.0217,73.0714,72.962,73.0714,81916.0
2023-12-14 14:30:00,73.45,73.47,73.33,73.44,71779.0,73.0714,73.0913,72.952,73.0615,71779.0
2023-12-14 14:35:00,73.45,73.51,73.39,73.43,31316.0,73.0714,73.1311,73.0117,73.0515,31316.0
2023-12-14 14:40:00,73.43,73.47,73.39,73.47,11285.0,73.0515,73.0913,73.0117,73.0913,11285.0
2023-12-14 14:45:00,73.46,73.57,73.44,73.56,12969.0,73.0814,73.1908,73.0615,73.1809,12969.0
2023-12-14 14:50:00,73.57,73.59,73.49,73.49,11284.0,73.1908,73.2107,73.1112,73.1112,11284.0
2023-12-14 14:55:00,73.48,73.56,73.48,73.56,26507.0,73.1013,73.1809,73.1013,73.1809,26507.0
2023-12-14 15:00:00,73.56,73.61,73.49,73.49,26039.0,73.1809,73.2306,73.1112,73.1112,26039.0
2023-12-14 15:05:00,73.49,73.58,73.47,73.51,26362.0,73.1112,73.2007,73.0913,73.1311,26362.0
2023-12-14 15:10:00,73.52,73.6,73.5,73.51,39816.0,73.1411,73.2206,73.1212,73.1311,39816.0
2023-12-14 15:15:00,73.5,73.61,73.47,73.61,86596.0,73.1212,73.2306,73.0913,73.2306,86596.0
2023-12-14 15:20:00,73.61,73.63,73.54,73.63,31611.0,73.2306,73.2505,73.161,73.2505,31611.0
2023-12-14 15:25:00,73.63,73.64,73.51,73.51,16956.0,73.2505,73.2604,73.1311,73.1311,16956.0
2023-12-14 15:30:00,73.52,73.58,73.5,73.53,16671.0,73.1411,73.2007,73.1212,73.151,16671.0
2023-12-14 15:35:00,73.53,73.63,73.49,73.49,31482.0,73.151,73.2505,73.1112,73.1112,31482.0
2023-12-14 15:40:00,73.52,73.6,73.48,73.53,32063.0,73.1411,73.2206,73.1013,73.151,32063.0
2023-12-14 15:45:00,73.54,73.66,73.49,73.52,93714.0,73.161,73.2803,73.1112,73.1411,93714.0
2023-12-14 15:50:00,73.51,73.7,73.5,73.56,62193.0,73.1311,73.3201,73.1212,73.1809,62193.0
2023-12-14 15:55:00,73.56,73.72,73.52,73.71,109380.0,73.1809,73.34,73.1411,73.3301,109380.0
2023-12-15 09:30:00,74.01,74.26,73.95,74.08,147355.0,73.6285,73.8772,73.5688,73.6982,147355.0
2023-12-15 09:35:00,74.04,74.35,74.0,74.3,74009.0,73.6584,73.9668,73.6186,73.917,74009.0
2023-12-15 09:40:00,74.3,74.47,74.17,74.46,89025.0,73.917,74.0862,73.7877,74.0762,89025.0
2023-12-15 09:45:00,74.43,74.49,74.14,74.16,87873.0,74.0464,74.1061,73.7579,73.7778,87873.0
2023-12-15 09:50:00,74.15,74.41,74.14,74.35,33279.0,73.7678,74.0265,73.7579,73.9668,33279.0
2023-12-15 09:55:00,74.35,74.37,74.24,74.28,43657.0,73.9668,73.9867,73.8573,73.8971,43657.0
2023-12-15 10:00:00,74.31,74.41,74.24,74.37,49177.0,73.927,74.0265,73.8573,73.9867,49177.0
2023-12-15 10:05:00,74.36,74.48,74.36,74.45,38274.0,73.9767,74.0961,73.9767,74.0663,38274.0
2023-12-15 10:10:00,74.45,74.49,74.19,74.45,43812.0,74.0663,74.1061,73.8076,74.0663,43812.0
2023-12-15 10:15:00,74.46,74.59,74.39,74.52,64254.0,74.0762,74.2055,74.0066,74.1359,64254.0
2023-12-15 10:20:00,74.55,74.6,74.41,74.46,31383.0,74.1657,74.2155,74.0265,74.0762,31383.0
2023-12-15 10:25:00,74.49,74.68,74.48,74.65,25816.0,74.1061,74.2951,74.0961,74.2652,25816.0
2023-12-15 10:30:00,74.68,74.69,74.58,74.63,25999.0,74.2951,74.305,74.1956,74.2453,25999.0
2023-12-15 10:35:00,74.62,74.65,74.56,74.63,17298.0,74.2354,74.2652,74.1757,74.2453,17298.0
2023-12-15 10:40:00,74.64,74.68,74.52,74.52,19837.0,74.2553,74.2951,74.1359,74.1359,19837.0
2023-12-15 10:45:00,74.53,74.58,74.49,74.58,25704.0,74.1459,74.1956,74.1061,74.1956,25704.0
2023-12-15 10:50:00,74.59,74.76,74.59,74.72,38651.0,74.2055,74.3747,74.2055,74.3349,38651.0
2023-12-15 10:55:00,74.72,74.72,74.58,74.6,41303.0,74.3349,74.3349,74.1956,74.2155,41303.0
2023-12-15 11:00:00,74.62,74.67,74.58,74.65,19386.0,74.2354,74.2851,74.1956,74.2652,19386.0
2023-12-15 11:05:00,74.66,74.66,74.48,74.53,34841.0,74.2752,74.2752,74.0961,74.1459,34841.0
2023-12-15 11:10:00,74.52,74.57,74.44,74.57,20218.0,74.1359,74.1856,74.0563,74.1856,20218.0
2023-12-15 11:15:00,74.56,74.62,74.47,74.6,13408.0,74.1757,74.2354,74.0862,74.2155,13408.0
2023-12-15 11:20:00,74.63,74.7,74.57,74.68,10366.0,74.2453,74.315,74.1856,74.2951,10366.0
2023-12-15 11:25:00,74.66,74.79,74.66,74.75,30661.0,74.2752,74.4045,74.2752,74.3647,30661.0
2023-12-15 11:30:00,74.77,74.85,74.75,74.76,31729.0,74.3846,74.4642,74.3647,74.3747,31729.0
2023-12-15 11:35:00,74.75,74.84,74.74,74.75,63919.0,74.3647,74.4543,74.3548,74.3647,63919.0
2023-12-15 11:40:00,74.74,74.74,74.64,74.69,31780.0,74.3548,74.3548,74.2553,74.305,31780.0
2023-12-15 11:45:00,74.66,74.68,74.58,74.6,12247.0,74.2752,74.2951,74.1956,74.2155,12247.0
2023-12-15 11:50:00,74.59,74.63,74.53,74.58,21342.0,74.2055,74.2453,74.1459,74.1956,21342.0
2023-12-15 11:55:00,74.57,74.69,74.57,74.65,33001.0,74.1856,74.305,74.1856,74.2652,33001.0
2023-12-15 12:00:00,74.67,74.67,74.48,74.52,43965.0,74.2851,74.2851,74.0961,74.1359,43965.0
2023-12-15 12:05:00,74.52,74.55,74.46,74.5,22766.0,74.1359,74.1657,74.0762,74.116,22766.0
2023-12-15 12:10:00,74.52,74.6,74.49,74.57,8337.0,74.1359,74.2155,74.1061,74.1856,8337.0
2023-12-15 12:15:00,74.59,74.62,74.48,74.6,10039.0,74.2055,74.2354,74.0961,74.2155,10039.0
2023-12-15 12:20:00,74.61,74.64,74.52,74.64,31014.0,74.2254,74.2553,74.1359,74.2553,31014.0
2023-12-15 12:25:00,74.64,74.71,74.63,74.66,21661.0,74.2553,74.3249,74.2453,74.2752,21661.0
2023-12-15 12:30:00,74.66,74.66,74.52,74.57,28089.0,74.2752,74.2752,74.1359,74.1856,28089.0
2023-12-15 12:35:00,74.57,74.57,74.39,74.44,62711.0,74.1856,74.1856,74.0066,74.0563,62711.0
2023-12-15 12:40:00,74.44,74.45,74.38,74.43,6942.0,74.0563,74.0663,73.9966,74.0464,6942.0
2023-12-15 12:45:00,74.42,74.42,74.2,74.35,90252.0,74.0364,74.0364,73.8176,73.9668,90252.0
2023-12-15 12:50:00,74.35,74.37,74.24,74.24,11992.0,73.9668,73.9867,73.8573,73.8573,11992.0
2023-12-15 12:55:00,74.25,74.25,74.09,74.11,35568.0,73.8673,73.8673,73.7081,73.728,35568.0
2023-12-15 13:00:00,74.11,74.21,74.09,74.17,27006.0,73.728,73.8275,73.7081,73.7877,27006.0
2023-12-15 13:05:00,74.19,74.27,74.16,74.16,30317.0,73.8076,73.8872,73.7778,73.7778,30317.0
2023-12-15 13:10:00,74.19,74.26,74.12,74.26,9579.0,73.8076,73.8772,73.738,73.8772,9579.0
2023-12-15 13:15:00,74.23,74.28,74.16,74.22,17614.0,73.8474,73.8971,73.7778,73.8374,17614.0
2023-12-15 13:20:00,74.22,74.35,74.21,74.34,21075.0,73.8374,73.9668,73.8275,73.9568,21075.0
2023-12-15 13:25:00,74.35,74.42,74.29,74.42,21462.0,73.9668,74.0364,73.9071,74.0364,21462.0
2023-12-15 13:30:00,74.41,74.46,74.38,74.41,13066.0,74.0265,74.0762,73.9966,74.0265,13066.0
2023-12-15 13:35:00,74.41,74.41,74.18,74.24,18912.0,74.0265,74.0265,73.7977,73.8573,18912.0
2023-12-15 13:40:00,74.22,74.22,73.88,73.91,122914.0,73.8374,73.8374,73.4992,73.529,122914.0
2023-12-15 13:45:00,73.91,74.08,73.77,74.08,81645.0,73.529,73.6982,73.3898,73.6982,81645.0
2023-12-15 13:50:00,74.09,74.15,73.86,73.9,102989.0,73.7081,73.7678,73.4793,73.5191,102989.0
2023-12-15 13:55:00,73.91,73.99,73.77,73.94,70868.0,73.529,73.6086,73.3898,73.5589,70868.0
2023-12-15 14:00:00,73.93,74.03,73.85,74.0,26747.0,73.5489,73.6484,73.4694,73.6186,26747.0
2023-12-15 14:05:00,73.97,74.07,73.87,74.06,21830.0,73.5887,73.6882,73.4893,73.6783,21830.0
2023-12-15 14:10:00,74.04,74.13,74.0,74.07,18771.0,73.6584,73.7479,73.6186,73.6882,18771.0
2023-12-15 14:15:00,74.09,74.21,74.09,74.18,36217.0,73.7081,73.8275,73.7081,73.7977,36217.0
2023-12-15 14:20:00,74.16,74.17,74.1,74.12,7843.0,73.7778,73.7877,73.7181,73.738,7843.0
2023-12-15 14:25:00,74.08,74.15,74.03,74.03,20320.0,73.6982,73.7678,73.6484,73.6484,20320.0
2023-12-15 14:30:00,74.07,74.28,74.07,74.25,13538.0,73.6882,73.8971,73.6882,73.8673,13538.0
2023-12-15 14:35:00,74.27,74.31,74.24,74.25,5463.0,73.8872,73.927,73.8573,73.8673,5463.0
2023-12-15 14:40:00,74.26,74.35,74.23,74.33,11685.0,73.8772,73.9668,73.8474,73.9469,11685.0
2023-12-15 14:45:00,74.33,74.34,74.21,74.23,13250.0,73.9469,73.9568,73.8275,73.8474,13250.0
2023-12-15 14:50:00,74.23,74.28,74.21,74.22,59491.0,73.8474,73.8971,73.8275,73.8374,59491.0
2023-12-15 14:55:00,74.23,74.25,74.12,74.21,84589.0,73.8474,73.8673,73.738,73.8275,84589.0
2023-12-15 15:00:00,74.23,74.34,74.22,74.3,22670.0,73.8474,73.9568,73.8374,73.917,22670.0
2023-12-15 15:05:00,74.31,74.31,74.17,74.19,13513.0,73.927,73.927,73.7877,73.8076,13513.0
2023-12-15 15:10:00,74.2,74.3,74.19,74.28,15225.0,73.8176,73.917,73.8076,73.8971,15225.0
2023-12-15 15:15:00,74.27,74.33,74.25,74.32,99780.0,73.8872,73.9469,73.8673,73.9369,99780.0
2023-12-15 15:20:00,74.3,74.37,74.3,74.36,25507.0,73.917,73.9867,73.917,73.9767,25507.0
2023-12-15 15:25:00,74.38,74.43,74.37,74.38,12218.0,73.9966,74.0464,73.9867,73.9966,12218.0
2023-12-15 15:30:00,74.4,74.43,74.32,74.34,10517.0,74.0165,74.0464,73.9369,73.9568,10517.0
2023-12-15 15:35:00,74.33,74.39,74.27,74.37,17076.0,73.9469,74.0066,73.8872,73.9867,17076.0
2023-12-15 15:40:00,74.37,74.4,74.34,74.36,30363.0,73.9867,74.0165,73.9568,73.9767,30363.0
2023-12-15 15:45:00,74.39,74.43,74.35,74.41,69798.0,74.0066,74.0464,73.9668,74.0265,69798.0
2023-12-15 15:50:00,74.4,74.7,74.4,74.68,490764.0,74.0165,74.315,74.0165,74.2951,490764.0
2023-12-15 15:55:00,74.69,74.69,74.24,74.28,520040.0,74.305,74.305,73.8573,73.8971,520040.0
2023-12-18 09:30:00,74.55,74.77,74.45,74.7,104879.0,74.1657,74.3846,74.0663,74.315,104879.0
2023-12-18 09:35:00,74.71,74.83,74.65,74.67,45735.0,74.3249,74.4443,74.2652,74.2851,45735.0
2023-12-18 09:40:00,74.67,74.76,74.61,74.66,40668.0,74.2851,74.3747,74.2254,74.2752,40668.0
2023-12-18 09:45:00,74.66,74.73,74.54,74.58,46104.0,74.2752,74.3448,74.1558,74.1956,46104.0
2023-12-18 09:50:00,74.58,74.73,74.55,74.73,21891.0,74.1956,74.3448,74.1657,74.3448,21891.0
2023-12-18 09:55:00,74.73,74.87,74.72,74.84,39209.0,74.3448,74.4841,74.3349,74.4543,39209.0
2023-12-18 10:00:00,74.85,75.0,74.83,74.99,48353.0,74.4642,74.6134,74.4443,74.6035,48353.0
2023-12-18 10:05:00,74.98,75.04,74.91,74.99,40591.0,74.5935,74.6532,74.5239,74.6035,40591.0
2023-12-18 10:10:00,74.99,75.02,74.79,74.88,51359.0,74.6035,74.6333,74.4045,74.494,51359.0
2023-12-18 10:15:00,74.89,75.06,74.88,75.05,36600.0,74.504,74.6731,74.494,74.6632,36600.0
2023-12-18 10:20:00,75.05,75.06,74.88,75.05,33399.0,74.6632,74.6731,74.494,74.6632,33399.0
2023-12-18 10:25:00,75.05,75.06,74.95,75.04,37147.0,74.6632,74.6731,74.5637,74.6532,37147.0
2023-12-18 10:30:00,75.06,75.06,74.96,75.0,14331.0,74.6731,74.6731,74.5736,74.6134,14331.0
2023-12-18 10:35:00,75.0,75.0,74.82,74.83,33389.0,74.6134,74.6134,74.4344,74.4443,33389.0
2023-12-18 10:40:00,74.82,74.89,74.8,74.85,29940.0,74.4344,74.504,74.4145,74.4642,29940.0
2023-12-18 10:45:00,74.86,74.86,74.75,74.81,22775.0,74.4742,74.4742,74.3647,74.4244,22775.0
2023-12-18 10:50:00,74.81,74.81,74.75,74.78,19032.0,74.4244,74.4244,74.3647,74.3946,19032.0
2023-12-18 10:55:00,74.78,74.79,74.73,74.76,9674.0,74.3946,74.4045,74.3448,74.3747,9674.0
2023-12-18 11:00:00,74.74,74.74,74.64,74.66,26859.0,74.3548,74.3548,74.2553,74.2752,26859.0
2023-12-18 11:05:00,74.66,74.74,74.63,74.72,20011.0,74.2752,74.3548,74.2453,74.3349,20011.0
2023-12-18 11:10:00,74.74,74.86,74.74,74.86,28038.0,74.3548,74.4742,74.3548,74.4742,28038.0
2023-12-18 11:15:00,74.86,75.03,74.86,74.98,18836.0,74.4742,74.6433,74.4742,74.5935,18836.0
2023-12-18 11:20:00,75.01,75.01,74.91,74.95,9287.0,74.6234,74.6234,74.5239,74.5637,9287.0
2023-12-18 11:25:00,74.96,75.03,74.94,75.02,4300.0,74.5736,74.6433,74.5537,74.6333,4300.0
2023-12-18 11:30:00,75.02,75.09,75.02,75.08,20104.0,74.6333,74.703,74.6333,74.693,20104.0
2023-12-18 11:35:00,75.09,75.1,75.03,75.08,49920.0,74.703,74.7129,74.6433,74.693,49920.0
2023-12-18 11:40:00,75.08,75.13,75.05,75.12,29696.0,74.693,74.7428,74.6632,74.7328,29696.0
2023-12-18 11:45:00,75.13,75.14,75.05,75.06,41197.0,74.7428,74.7527,74.6632,74.6731,41197.0
2023-12-18 11:50:00,75.07,75.14,75.03,75.06,45900.0,74.6831,74.7527,74.6433,74.6731,45900.0
2023-12-18 11:55:00,75.07,75.11,75.01,75.06,20407.0,74.6831,74.7229,74.6234,74.6731,20407.0
2023-12-18 12:00:00,75.07,75.16,75.07,75.1,22416.0,74.6831,74.7726,74.6831,74.7129,22416.0
2023-12-18 12:05:00,75.11,75.21,75.1,75.2,19132.0,74.7229,74.8223,74.7129,74.8124,19132.0
2023-12-18 12:10:00,75.21,75.26,75.2,75.22,49848.0,74.8223,74.8721,74.8124,74.8323,49848.0
2023-12-18 12:15:00,75.23,75.35,75.23,75.33,69683.0,74.8422,74.9616,74.8422,74.9417,69683.0
2023-12-18 12:20:00,75.34,75.34,75.26,75.27,27746.0,74.9517,74.9517,74.8721,74.882,27746.0
2023-12-18 12:25:00,75.28,75.28,75.22,75.27,33157.0,74.892,74.892,74.8323,74.882,33157.0
2023-12-18 12:30:00,75.28,75.34,75.28,75.32,26653.0,74.892,74.9517,74.892,74.9318,26653.0
2023-12-18 12:35:00,75.34,75.35,75.27,75.31,30072.0,74.9517,74.9616,74.882,74.9218,30072.0
2023-12-18 12:40:00,75.3,75.31,75.25,75.25,20605.0,74.9119,74.9218,74.8621,74.8621,20605.0
2023-12-18 12:45:00,75.25,75.27,75.22,75.26,9469.0,74.8621,74.882,74.8323,74.8721,9469.0
2023-12-18 12:50:00,75.27,75.3,75.23,75.28,47234.0,74.882,74.9119,74.8422,74.892,47234.0
2023-12-18 12:55:00,75.28,75.3,75.25,75.3,18070.0,74.892,74.9119,74.8621,74.9119,18070.0
2023-12-18 13:00:00,75.31,75.34,75.21,75.24,7781.0,74.9218,74.9517,74.8223,74.8522,7781.0
2023-12-18 13:05:00,75.23,75.33,75.23,75.3,4035.0,74.8422,74.9417,74.8422,74.9119,4035.0
2023-12-18 13:10:00,75.31,75.34,75.3,75.31,16819.0,74.9218,74.9517,74.9119,74.9218,16819.0
2023-12-18 13:15:00,75.32,75.38,75.3,75.37,19980.0,74.9318,74.9915,74.9119,74.9815,19980.0
2023-12-18 13:20:00,75.37,75.41,75.37,75.41,11817.0,74.9815,75.0213,74.9815,75.0213,11817.0
2023-12-18 13:25:00,75.41,75.49,75.41,75.44,11883.0,75.0213,75.1009,75.0213,75.0512,11883.0
2023-12-18 13:30:00,75.46,75.51,75.46,75.48,24944.0,75.0711,75.1208,75.0711,75.091,24944.0
2023-12-18 13:35:00,75.47,75.49,75.45,75.45,13435.0,75.081,75.1009,75.0611,75.0611,13435.0
2023-12-18 13:40:00,75.45,75.45,75.4,75.43,18289.0,75.0611,75.0611,75.0114,75.0412,18289.0
2023-12-18 13:45:00,75.44,75.48,75.44,75.48,13526.0,75.0512,75.091,75.0512,75.091,13526.0
2023-12-18 13:50:00,75.49,75.52,75.48,75.52,4751.0,75.1009,75.1307,75.091,75.1307,4751.0
2023-12-18 13:55:00,75.51,75.51,75.46,75.5,6031.0,75.1208,75.1208,75.0711,75.1109,6031.0
2023-12-18 14:00:00,75.51,75.53,75.48,75.52,3661.0,75.1208,75.1407,75.091,75.1307,3661.0
2023-12-18 14:05:00,75.53,75.56,75.48,75.51,274538.0,75.1407,75.1705,75.091,75.1208,274538.0
2023-12-18 14:10:00,75.52,75.59,75.5,75.56,12438.0,75.1307,75.2004,75.1109,75.1705,12438.0
2023-12-18 14:15:00,75.57,75.57,75.51,75.53,3419.0,75.1805,75.1805,75.1208,75.1407,3419.0
2023-12-18 14:20:00,75.53,75.67,75.53,75.63,21976.0,75.1407,75.28,75.1407,75.2402,21976.0
2023-12-18 14:25:00,75.63,75.63,75.51,75.51,62665.0,75.2402,75.2402,75.1208,75.1208,62665.0
2023-12-18 14:30:00,75.53,75.53,75.44,75.49,72977.0,75.1407,75.1407,75.0512,75.1009,72977.0
2023-12-18 14:35:00,75.49,75.57,75.47,75.56,8734.0,75.1009,75.1805,75.081,75.1705,8734.0
2023-12-18 14:40:00,75.59,75.65,75.58,75.64,17229.0,75.2004,75.2601,75.1904,75.2501,17229.0
2023-12-18 14:45:00,75.64,75.64,75.57,75.61,12107.0,75.2501,75.2501,75.1805,75.2203,12107.0
2023-12-18 14:50:00,75.61,75.67,75.61,75.67,32691.0,75.2203,75.28,75.2203,75.28,32691.0
2023-12-18 14:55:00,75.67,75.67,75.56,75.56,15416.0,75.28,75.28,75.1705,75.1705,15416.0
2023-12-18 15:00:00,75.56,75.61,75.47,75.61,31591.0,75.1705,75.2203,75.081,75.2203,31591.0
2023-12-18 15:05:00,75.61,75.65,75.56,75.57,10874.0,75.2203,75.2601,75.1705,75.1805,10874.0
2023-12-18 15:10:00,75.58,75.58,75.53,75.55,7785.0,75.1904,75.1904,75.1407,75.1606,7785.0
2023-12-18 15:15:00,75.55,75.61,75.55,75.6,7837.0,75.1606,75.2203,75.1606,75.2103,7837.0
2023-12-18 15:20:00,75.59,75.66,75.59,75.63,23861.0,75.2004,75.27,75.2004,75.2402,23861.0
2023-12-18 15:25:00,75.62,75.64,75.6,75.63,8831.0,75.2302,75.2501,75.2103,75.2402,8831.0
2023-12-18 15:30:00,75.64,75.64,75.58,75.59,8090.0,75.2501,75.2501,75.1904,75.2004,8090.0
2023-12-18 15:35:00,75.59,75.59,75.47,75.51,17636.0,75.2004,75.2004,75.081,75.1208,17636.0
2023-12-18 15:40:00,75.5,75.55,75.44,75.49,70711.0,75.1109,75.1606,75.0512,75.1009,70711.0
2023-12-18 15:45:00,75.48,75.55,75.46,75.55,50508.0,75.091,75.1606,75.0711,75.1606,50508.0
2023-12-18 15:50:00,75.54,75.57,75.49,75.52,220203.0,75.1506,75.1805,75.1009,75.1307,220203.0
2023-12-18 15:55:00,75.5,75.5,75.34,75.37,99719.0,75.1109,75.1109,74.9517,74.9815,99719.0
2023-12-19 09:30:00,75.48,75.8,75.43,75.67,131429.0,75.091,75.4093,75.0412,75.28,131429.0
2023-12-19 09:35:00,75.69,75.77,75.49,75.77,74364.0,75.2999,75.3795,75.1009,75.3795,74364.0
2023-12-19 09:40:00,75.78,75.87,75.64,75.81,61085.0,75.3894,75.4789,75.2501,75.4193,61085.0
2023-12-19 09:45:00,75.8,75.82,75.51,75.56,49948.0,75.4093,75.4292,75.1208,75.1705,49948.0
2023-12-19 09:50:00,75.59,75.72,75.54,75.72,63395.0,75.2004,75.3297,75.1506,75.3297,63395.0
2023-12-19 09:55:00,75.73,75.82,75.68,75.73,26779.0,75.3397,75.4292,75.2899,75.3397,26779.0
2023-12-19 10:00:00,75.74,75.74,75.5,75.63,74660.0,75.3496,75.3496,75.1109,75.2402,74660.0
2023-12-19 10:05:00,75.65,75.73,75.58,75.7,9624.0,75.2601,75.3397,75.1904,75.3098,9624.0
2023-12-19 10:10:00,75.68,75.84,75.68,75.8,15217.0,75.2899,75.4491,75.2899,75.4093,15217.0
2023-12-19 10:15:00,75.81,75.86,75.75,75.82,35693.0,75.4193,75.469,75.3596,75.4292,35693.0
2023-12-19 10:20:00,75.84,75.87,75.77,75.81,23406.0,75.4491,75.4789,75.3795,75.4193,23406.0
2023-12-19 10:25:00,75.81,75.87,75.78,75.83,30670.0,75.4193,75.4789,75.3894,75.4392,30670.0
2023-12-19 10:30:00,75.83,75.91,75.83,75.9,32829.0,75.4392,75.5187,75.4392,75.5088,32829.0
2023-12-19 10:35:00,75.88,75.95,75.69,75.69,39839.0,75.4889,75.5585,75.2999,75.2999,39839.0
2023-12-19 10:40:00,75.71,75.74,75.59,75.69,27700.0,75.3198,75.3496,75.2004,75.2999,27700.0
2023-12-19 10:45:00,75.68,75.8,75.61,75.8,24644.0,75.2899,75.4093,75.2203,75.4093,24644.0
2023-12-19 10:50:00,75.81,75.89,75.8,75.87,20807.0,75.4193,75.4988,75.4093,75.4789,20807.0
2023-12-19 10:55:00,75.89,75.92,75.86,75.91,11420.0,75.4988,75.5287,75.469,75.5187,11420.0
2023-12-19 11:00:00,75.91,75.97,75.8,75.97,36275.0,75.5187,75.5784,75.4093,75.5784,36275.0
2023-12-19 11:05:00,75.98,76.02,75.93,75.99,29628.0,75.5884,75.6282,75.5386,75.5983,29628.0
2023-12-19 11:10:00,75.98,76.01,75.94,75.97,13650.0,75.5884,75.6182,75.5486,75.5784,13650.0
2023-12-19 11:15:00,75.97,75.98,75.92,75.92,27799.0,75.5784,75.5884,75.5287,75.5287,27799.0
2023-12-19 11:20:00,75.93,75.96,75.8,75.83,25019.0,75.5386,75.5685,75.4093,75.4392,25019.0
2023-12-19 11:25:00,75.84,75.94,75.8,75.89,25114.0,75.4491,75.5486,75.4093,75.4988,25114.0
2023-12-19 11:30:00,75.89,75.92,75.8,75.85,54992.0,75.4988,75.5287,75.4093,75.459,54992.0
2023-12-19 11:35:00,75.86,75.92,75.84,75.91,7970.0,75.469,75.5287,75.4491,75.5187,7970.0
2023-12-19 11:40:00,75.95,75.99,75.93,75.99,12160.0,75.5585,75.5983,75.5386,75.5983,12160.0
2023-12-19 11:45:00,75.99,76.0,75.89,75.9,17621.0,75.5983,75.6083,75.4988,75.5088,17621.0
2023-12-19 11:50:00,75.91,75.91,75.75,75.86,21854.0,75.5187,75.5187,75.3596,75.469,21854.0
2023-12-19 11:55:00,75.86,75.86,75.75,75.77,9530.0,75.469,75.469,75.3596,75.3795,9530.0
2023-12-19 12:00:00,75.73,75.76,75.65,75.73,21060.0,75.3397,75.3695,75.2601,75.3397,21060.0
2023-12-19 12:05:00,75.73,75.78,75.67,75.67,11979.0,75.3397,75.3894,75.28,75.28,11979.0
2023-12-19 12:10:00,75.67,75.68,75.6,75.68,9705.0,75.28,75.2899,75.2103,75.2899,9705.0
2023-12-19 12:15:00,75.68,75.74,75.67,75.71,14721.0,75.2899,75.3496,75.28,75.3198,14721.0
2023-12-19 12:20:00,75.71,75.77,75.69,75.77,8231.0,75.3198,75.3795,75.2999,75.3795,8231.0
2023-12-19 12:25:00,75.75,75.79,75.75,75.77,13234.0,75.3596,75.3994,75.3596,75.3795,13234.0
2023-12-19 12:30:00,75.76,75.83,75.76,75.82,12699.0,75.3695,75.4392,75.3695,75.4292,12699.0
2023-12-19 12:35:00,75.83,75.83,75.79,75.81,4654.0,75.4392,75.4392,75.3994,75.4193,4654.0
2023-12-19 12:40:00,75.81,75.84,75.77,75.84,9292.0,75.4193,75.4491,75.3795,75.4491,9292.0
2023-12-19 12:45:00,75.85,75.9,75.85,75.86,8782.0,75.459,75.5088,75.459,75.469,8782.0
2023-12-19 12:50:00,75.86,75.93,75.86,75.88,18618.0,75.469,75.5386,75.469,75.4889,18618.0
2023-12-19 12:55:00,75.88,75.89,75.84,75.85,19420.0,75.4889,75.4988,75.4491,75.459,19420.0
2023-12-19 13:00:00,75.86,75.89,75.77,75.83,32256.0,75.469,75.4988,75.3795,75.4392,32256.0
2023-12-19 13:05:00,75.84,75.84,75.65,75.65,35680.0,75.4491,75.4491,75.2601,75.2601,35680.0
2023-12-19 13:10:00,75.66,75.75,75.61,75.75,8630.0,75.27,75.3596,75.2203,75.3596,8630.0
2023-12-19 13:15:00,75.75,75.76,75.67,75.71,27377.0,75.3596,75.3695,75.28,75.3198,27377.0
2023-12-19 13:20:00,75.71,75.75,75.71,75.75,16209.0,75.3198,75.3596,75.3198,75.3596,16209.0
2023-12-19 13:25:00,75.75,75.84,75.74,75.83,15850.0,75.3596,75.4491,75.3496,75.4392,15850.0
2023-12-19 13:30:00,75.83,75.87,75.78,75.83,6160.0,75.4392,75.4789,75.3894,75.4392,6160.0
2023-12-19 13:35:00,75.84,75.88,75.74,75.88,33883.0,75.4491,75.4889,75.3496,75.4889,33883.0
2023-12-19 13:40:00,75.88,75.91,75.87,75.9,14810.0,75.4889,75.5187,75.4789,75.5088,14810.0
2023-12-19 13:45:00,75.9,75.94,75.89,75.92,16094.0,75.5088,75.5486,75.4988,75.5287,16094.0
2023-12-19 13:50:00,75.92,75.94,75.86,75.87,13915.0,75.5287,75.5486,75.469,75.4789,13915.0
2023-12-19 13:55:00,75.86,75.86,75.79,75.85,8902.0,75.469,75.469,75.3994,75.459,8902.0
2023-12-19 14:00:00,75.86,75.91,75.86,75.91,11738.0,75.469,75.5187,75.469,75.5187,11738.0
2023-12-19 14:05:00,75.92,75.95,75.91,75.95,22210.0,75.5287,75.5585,75.5187,75.5585,22210.0
2023-12-19 14:10:00,75.95,75.98,75.88,75.88,10235.0,75.5585,75.5884,75.4889,75.4889,10235.0
2023-12-19 14:15:00,75.88,75.98,75.87,75.97,8514.0,75.4889,75.5884,75.4789,75.5784,8514.0
2023-12-19 14:20:00,75.95,75.96,75.88,75.91,18263.0,75.5585,75.5685,75.4889,75.5187,18263.0
2023-12-19 14:25:00,75.9,75.95,75.89,75.95,64173.0,75.5088,75.5585,75.4988,75.5585,64173.0
2023-12-19 14:30:00,75.96,75.97,75.92,75.97,8880.0,75.5685,75.5784,75.5287,75.5784,8880.0
2023-12-19 14:35:00,75.97,75.97,75.93,75.94,10623.0,75.5784,75.5784,75.5386,75.5486,10623.0
2023-12-19 14:40:00,75.94,75.94,75.85,75.91,26280.0,75.5486,75.5486,75.459,75.5187,26280.0
2023-12-19 14:45:00,75.9,75.93,75.88,75.9,272967.0,75.5088,75.5386,75.4889,75.5088,272967.0
2023-12-19 14:50:00,75.9,75.93,75.88,75.93,11801.0,75.5088,75.5386,75.4889,75.5386,11801.0
2023-12-19 14:55:00,75.93,75.94,75.91,75.92,9683.0,75.5386,75.5486,75.5187,75.5287,9683.0
2023-12-19 15:00:00,75.92,75.95,75.88,75.88,38624.0,75.5287,75.5585,75.4889,75.4889,38624.0
2023-12-19 15:05:00,75.88,75.89,75.78,75.84,49076.0,75.4889,75.4988,75.3894,75.4491,49076.0
2023-12-19 15:10:00,75.83,75.93,75.82,75.91,12942.0,75.4392,75.5386,75.4292,75.5187,12942.0
2023-12-19 15:15:00,75.92,75.94,75.91,75.91,19084.0,75.5287,75.5486,75.5187,75.5187,19084.0
2023-12-19 15:20:00,75.91,75.95,75.88,75.9,13892.0,75.5187,75.5585,75.4889,75.5088,13892.0
2023-12-19 15:25:00,75.88,75.89,75.8,75.89,17246.0,75.4889,75.4988,75.4093,75.4988,17246.0
2023-12-19 15:30:00,75.88,75.94,75.88,75.92,37585.0,75.4889,75.5486,75.4889,75.5287,37585.0
2023-12-19 15:35:00,75.92,75.93,75.89,75.91,13449.0,75.5287,75.5386,75.4988,75.5187,13449.0
2023-12-19 15:40:00,75.91,75.97,75.91,75.92,24517.0,75.5187,75.5784,75.5187,75.5287,24517.0
2023-12-19 15:45:00,75.91,75.91,75.82,75.84,203056.0,75.5187,75.5187,75.4292,75.4491,203056.0
2023-12-19 15:50:00,75.83,76.0,75.82,75.94,100309.0,75.4392,75.6083,75.4292,75.5486,100309.0
2023-12-19 15:55:00,75.95,76.14,75.95,76.09,155246.0,75.5585,75.7476,75.5585,75.6978,155246.0
2023-12-20 09:30:00,75.72,75.77,75.57,75.76,160680.0,75.4097,75.4595,75.2603,75.4495,160680.0
2023-12-20 09:35:00,75.76,75.89,75.76,75.85,52386.0,75.4495,75.579,75.4495,75.5391,52386.0
2023-12-20 09:40:00,75.86,76.01,75.83,75.94,35509.0,75.5491,75.6985,75.5192,75.6288,35509.0
2023-12-20 09:45:00,75.92,75.97,75.9,75.96,21077.0,75.6088,75.6586,75.5889,75.6487,21077.0
2023-12-20 09:50:00,75.95,76.0,75.95,75.99,19379.0,75.6387,75.6885,75.6387,75.6786,19379.0
2023-12-20 09:55:00,76.0,76.04,75.96,75.99,25608.0,75.6885,75.7283,75.6487,75.6786,25608.0
2023-12-20 10:00:00,75.99,76.1,75.95,76.08,80571.0,75.6786,75.7881,75.6387,75.7682,80571.0
2023-12-20 10:05:00,76.08,76.18,76.06,76.16,40405.0,75.7682,75.8678,75.7483,75.8479,40405.0
2023-12-20 10:10:00,76.15,76.15,76.08,76.12,21183.0,75.8379,75.8379,75.7682,75.808,21183.0
2023-12-20 10:15:00,76.12,76.25,76.11,76.21,61799.0,75.808,75.9375,75.7981,75.8977,61799.0
2023-12-20 10:20:00,76.21,76.31,76.21,76.31,14496.0,75.8977,75.9972,75.8977,75.9972,14496.0
2023-12-20 10:25:00,76.31,76.31,76.26,76.3,30025.0,75.9972,75.9972,75.9474,75.9873,30025.0
2023-12-20 10:30:00,76.31,76.48,76.31,76.4,27484.0,75.9972,76.1665,75.9972,76.0869,27484.0
2023-12-20 10:35:00,76.4,76.4,76.32,76.35,12817.0,76.0869,76.0869,76.0072,76.0371,12817.0
2023-12-20 10:40:00,76.32,76.44,76.32,76.41,27215.0,76.0072,76.1267,76.0072,76.0968,27215.0
2023-12-20 10:45:00,76.41,76.41,76.24,76.28,30020.0,76.0968,76.0968,75.9275,75.9674,30020.0
2023-12-20 10:50:00,76.29,76.31,76.18,76.18,14707.0,75.9773,75.9972,75.8678,75.8678,14707.0
2023-12-20 10:55:00,76.19,76.31,76.18,76.3,46544.0,75.8777,75.9972,75.8678,75.9873,46544.0
2023-12-20 11:00:00,76.3,76.33,76.23,76.24,15977.0,75.9873,76.0172,75.9176,75.9275,15977.0
2023-12-20 11:05:00,76.22,76.24,76.16,76.17,10672.0,75.9076,75.9275,75.8479,75.8578,10672.0
2023-12-20 11:10:00,76.17,76.22,76.14,76.15,14245.0,75.8578,75.9076,75.8279,75.8379,14245.0
2023-12-20 11:15:00,76.13,76.3,76.11,76.3,26295.0,75.818,75.9873,75.7981,75.9873,26295.0
2023-12-20 11:20:00,76.29,76.32,76.28,76.29,9497.0,75.9773,76.0072,75.9674,75.9773,9497.0
2023-12-20 11:25:00,76.27,76.29,76.15,76.19,7909.0,75.9574,75.9773,75.8379,75.8777,7909.0
2023-12-20 11:30:00,76.21,76.22,76.09,76.12,52316.0,75.8977,75.9076,75.7781,75.808,52316.0
2023-12-20 11:35:00,76.12,76.21,76.1,76.16,14404.0,75.808,75.8977,75.7881,75.8479,14404.0
2023-12-20 11:40:00,76.15,76.18,76.11,76.15,9588.0,75.8379,75.8678,75.7981,75.8379,9588.0
2023-12-20 11:45:00,76.15,76.24,76.15,76.22,10073.0,75.8379,75.9275,75.8379,75.9076,10073.0
2023-12-20 11:50:00,76.22,76.29,76.22,76.23,4531.0,75.9076,75.9773,75.9076,75.9176,4531.0
2023-12-20 11:55:00,76.22,76.23,76.17,76.19,7981.0,75.9076,75.9176,75.8578,75.8777,7981.0
2023-12-20 12:00:00,76.2,76.32,76.2,76.27,7710.0,75.8877,76.0072,75.8877,75.9574,7710.0
2023-12-20 12:05:00,76.26,76.27,76.22,76.22,13981.0,75.9474,75.9574,75.9076,75.9076,13981.0
2023-12-20 12:10:00,76.22,76.29,76.21,76.24,43763.0,75.9076,75.9773,75.8977,75.9275,43763.0
2023-12-20 12:15:00,76.25,76.25,76.21,76.22,2813.0,75.9375,75.9375,75.8977,75.9076,2813.0
2023-12-20 12:20:00,76.2,76.27,76.2,76.24,3746.0,75.8877,75.9574,75.8877,75.9275,3746.0
2023-12-20 12:25:00,76.26,76.26,76.23,76.23,3916.0,75.9474,75.9474,75.9176,75.9176,3916.0
2023-12-20 12:30:00,76.22,76.24,76.03,76.12,10721.0,75.9076,75.9275,75.7184,75.808,10721.0
2023-12-20 12:35:00,76.14,76.19,76.13,76.19,5498.0,75.8279,75.8777,75.818,75.8777,5498.0
2023-12-20 12:40:00,76.21,76.3,76.21,76.28,9839.0,75.8977,75.9873,75.8977,75.9674,9839.0
2023-12-20 12:45:00,76.3,76.3,76.23,76.27,6833.0,75.9873,75.9873,75.9176,75.9574,6833.0
2023-12-20 12:50:00,76.27,76.31,76.26,76.31,7848.0,75.9574,75.9972,75.9474,75.9972,7848.0
2023-12-20 12:55:00,76.33,76.4,76.33,76.38,10719.0,76.0172,76.0869,76.0172,76.067,10719.0
2023-12-20 13:00:00,76.34,76.35,76.26,76.35,11692.0,76.0271,76.0371,75.9474,76.0371,11692.0
2023-12-20 13:05:00,76.36,76.39,76.33,76.34,8807.0,76.047,76.0769,76.0172,76.0271,8807.0
2023-12-20 13:10:00,76.35,76.41,76.31,76.31,21854.0,76.0371,76.0968,75.9972,75.9972,21854.0
2023-12-20 13:15:00,76.34,76.37,76.32,76.35,11010.0,76.0271,76.057,76.0072,76.0371,11010.0
2023-12-20 13:20:00,76.32,76.35,76.32,76.33,2803.0,76.0072,76.0371,76.0072,76.0172,2803.0
2023-12-20 13:25:00,76.35,76.37,76.34,76.35,5630.0,76.0371,76.057,76.0271,76.0371,5630.0
2023-12-20 13:30:00,76.37,76.4,76.35,76.39,6641.0,76.057,76.0869,76.0371,76.0769,6641.0
2023-12-20 13:35:00,76.39,76.39,76.32,76.32,4276.0,76.0769,76.0769,76.0072,76.0072,4276.0
2023-12-20 13:40:00,76.34,76.34,76.2,76.25,25195.0,76.0271,76.0271,75.8877,75.9375,25195.0
2023-12-20 13:45:00,76.25,76.29,76.22,76.22,3411.0,75.9375,75.9773,75.9076,75.9076,3411.0
2023-12-20 13:50:00,76.24,76.24,76.17,76.19,17085.0,75.9275,75.9275,75.8578,75.8777,17085.0
2023-12-20 13:55:00,76.17,76.2,76.12,76.18,10676.0,75.8578,75.8877,75.808,75.8678,10676.0
2023-12-20 14:00:00,76.16,76.21,76.02,76.03,22095.0,75.8479,75.8977,75.7084,75.7184,22095.0
2023-12-20 14:05:00,76.04,76.09,76.03,76.09,13829.0,75.7283,75.7781,75.7184,75.7781,13829.0
2023-12-20 14:10:00,76.1,76.15,76.08,76.15,21544.0,75.7881,75.8379,75.7682,75.8379,21544.0
2023-12-20 14:15:00,76.15,76.15,76.07,76.08,8361.0,75.8379,75.8379,75.7582,75.7682,8361.0
2023-12-20 14:20:00,76.05,76.06,75.97,76.02,15764.0,75.7383,75.7483,75.6586,75.7084,15764.0
2023-12-20 14:25:00,76.03,76.04,75.91,75.92,21678.0,75.7184,75.7283,75.5989,75.6088,21678.0
2023-12-20 14:30:00,75.92,75.92,75.73,75.8,45658.0,75.6088,75.6088,75.4196,75.4893,45658.0
2023-12-20 14:35:00,75.81,75.84,75.49,75.5,60953.0,75.4993,75.5292,75.1806,75.1906,60953.0
2023-12-20 14:40:00,75.5,75.65,75.4,75.4,52192.0,75.1906,75.3399,75.091,75.091,52192.0
2023-12-20 14:45:00,75.38,75.45,75.05,75.1,55325.0,75.0711,75.1408,74.7424,74.7922,55325.0
2023-12-20 14:50:00,75.15,75.15,74.36,74.84,297998.0,74.842,74.842,74.0552,74.5333,297998.0
2023-12-20 14:55:00,74.86,74.93,74.41,74.41,90642.0,74.5532,74.6229,74.105,74.105,90642.0
2023-12-20 15:00:00,74.41,74.54,74.1,74.15,101302.0,74.105,74.2345,73.7963,73.8461,101302.0
2023-12-20 15:05:00,74.14,74.25,73.93,74.24,170365.0,73.8361,73.9457,73.627,73.9357,170365.0
2023-12-20 15:10:00,74.22,74.47,74.18,74.21,99767.0,73.9158,74.1648,73.876,73.9058,99767.0
2023-12-20 15:15:00,74.3,74.65,74.3,74.52,96047.0,73.9955,74.344,73.9955,74.2146,96047.0
2023-12-20 15:20:00,74.5,74.59,74.23,74.23,61571.0,74.1947,74.2843,73.9258,73.9258,61571.0
2023-12-20 15:25:00,74.22,74.36,73.96,74.01,83110.0,73.9158,74.0552,73.6569,73.7067,83110.0
2023-12-20 15:30:00,73.98,74.22,73.93,74.04,98795.0,73.6768,73.9158,73.627,73.7365,98795.0
2023-12-20 15:35:00,74.03,74.05,73.88,73.91,63985.0,73.7266,73.7465,73.5772,73.6071,63985.0
2023-12-20 15:40:00,73.91,74.23,73.91,74.21,44370.0,73.6071,73.9258,73.6071,73.9058,44370.0
2023-12-20 15:45:00,74.21,74.26,74.11,74.23,91155.0,73.9058,73.9556,73.8063,73.9258,91155.0
2023-12-20 15:50:00,74.26,74.35,74.03,74.17,130304.0,73.9556,74.0453,73.7266,73.866,130304.0
2023-12-20 15:55:00,74.17,74.17,73.68,73.73,759096.0,73.866,73.866,73.378,73.4278,759096.0
2023-12-21 09:30:00,75.15,75.45,75.06,75.22,170492.0,74.842,75.1408,74.7524,74.9117,170492.0
2023-12-21 09:35:00,75.23,75.29,74.98,75.22,80804.0,74.9217,74.9814,74.6727,74.9117,80804.0
2023-12-21 09:40:00,75.22,75.23,74.97,75.21,53829.0,74.9117,74.9217,74.6627,74.9017,53829.0
2023-12-21 09:45:00,75.22,75.22,74.96,75.05,53331.0,74.9117,74.9117,74.6528,74.7424,53331.0
2023-12-21 09:50:00,75.09,75.18,75.02,75.04,28756.0,74.7822,74.8719,74.7125,74.7324,28756.0
2023-12-21 09:55:00,75.01,75.07,74.81,74.89,54908.0,74.7026,74.7623,74.5034,74.5831,54908.0
2023-12-21 10:00:00,74.89,75.0,74.81,74.81,41175.0,74.5831,74.6926,74.5034,74.5034,41175.0
2023-12-21 10:05:00,74.82,74.82,74.45,74.5,68272.0,74.5133,74.5133,74.1449,74.1947,68272.0
2023-12-21 10:10:00,74.52,74.88,74.5,74.8,38126.0,74.2146,74.5731,74.1947,74.4934,38126.0
2023-12-21 10:15:00,74.78,74.98,74.72,74.93,24556.0,74.4735,74.6727,74.4138,74.6229,24556.0
2023-12-21 10:20:00,74.96,75.22,74.96,75.18,36295.0,74.6528,74.9117,74.6528,74.8719,36295.0
2023-12-21 10:25:00,75.18,75.18,74.69,74.74,82978.0,74.8719,74.8719,74.3839,74.4337,82978.0
2023-12-21 10:30:00,74.76,75.0,74.73,75.0,31372.0,74.4536,74.6926,74.4237,74.6926,31372.0
2023-12-21 10:35:00,74.98,75.06,74.84,74.84,34114.0,74.6727,74.7524,74.5333,74.5333,34114.0
2023-12-21 10:40:00,74.84,74.96,74.75,74.93,23004.0,74.5333,74.6528,74.4436,74.6229,23004.0
2023-12-21 10:45:00,74.92,74.95,74.85,74.87,25503.0,74.6129,74.6428,74.5432,74.5631,25503.0
2023-12-21 10:50:00,74.88,74.88,74.62,74.64,39816.0,74.5731,74.5731,74.3142,74.3341,39816.0
2023-12-21 10:55:00,74.62,74.71,74.6,74.71,24152.0,74.3142,74.4038,74.2942,74.4038,24152.0
2023-12-21 11:00:00,74.71,74.92,74.66,74.87,29215.0,74.4038,74.6129,74.354,74.5631,29215.0
2023-12-21 11:05:00,74.85,74.93,74.63,74.69,28268.0,74.5432,74.6229,74.3241,74.3839,28268.0
2023-12-21 11:10:00,74.73,74.8,74.64,74.8,13385.0,74.4237,74.4934,74.3341,74.4934,13385.0
2023-12-21 11:15:00,74.8,74.84,74.61,74.71,46273.0,74.4934,74.5333,74.3042,74.4038,46273.0
2023-12-21 11:20:00,74.73,74.85,74.66,74.82,17501.0,74.4237,74.5432,74.354,74.5133,17501.0
2023-12-21 11:25:00,74.78,74.92,74.73,74.92,32832.0,74.4735,74.6129,74.4237,74.6129,32832.0
2023-12-21 11:30:00,74.92,74.95,74.84,74.92,26044.0,74.6129,74.6428,74.5333,74.6129,26044.0
2023-12-21 11:35:00,74.92,75.12,74.92,75.03,68917.0,74.6129,74.8121,74.6129,74.7225,68917.0
2023-12-21 11:40:00,75.02,75.03,74.93,74.96,21603.0,74.7125,74.7225,74.6229,74.6528,21603.0
2023-12-21 11:45:00,74.96,75.06,74.96,75.02,15950.0,74.6528,74.7524,74.6528,74.7125,15950.0
2023-12-21 11:50:00,75.01,75.02,74.89,74.9,26212.0,74.7026,74.7125,74.5831,74.593,26212.0
2023-12-21 11:55:00,74.89,74.9,74.72,74.75,18047.0,74.5831,74.593,74.4138,74.4436,18047.0
2023-12-21 12:00:00,74.73,74.74,74.48,74.48,80569.0,74.4237,74.4337,74.1747,74.1747,80569.0
2023-12-21 12:05:00,74.48,74.61,74.36,74.36,43599.0,74.1747,74.3042,74.0552,74.0552,43599.0
2023-12-21 12:10:00,74.37,74.52,74.36,74.41,37985.0,74.0652,74.2146,74.0552,74.105,37985.0
2023-12-21 12:15:00,74.44,74.54,74.39,74.47,19822.0,74.1349,74.2345,74.0851,74.1648,19822.0
2023-12-21 12:20:00,74.45,74.47,74.34,74.46,32940.0,74.1449,74.1648,74.0353,74.1548,32940.0
2023-12-21 12:25:00,74.43,74.43,74.36,74.42,17376.0,74.1249,74.1249,74.0552,74.115,17376.0
2023-12-21 12:30:00,74.43,74.65,74.41,74.44,25798.0,74.1249,74.344,74.105,74.1349,25798.0
2023-12-21 12:35:00,74.45,74.54,74.38,74.51,19470.0,74.1449,74.2345,74.0752,74.2046,19470.0
2023-12-21 12:40:00,74.46,74.57,74.41,74.51,19230.0,74.1548,74.2644,74.105,74.2046,19230.0
2023-12-21 12:45:00,74.48,74.51,74.45,74.45,12338.0,74.1747,74.2046,74.1449,74.1449,12338.0
2023-12-21 12:50:00,74.45,74.53,74.36,74.38,21845.0,74.1449,74.2245,74.0552,74.0752,21845.0
2023-12-21 12:55:00,74.39,74.4,74.3,74.4,29257.0,74.0851,74.0951,73.9955,74.0951,29257.0
2023-12-21 13:00:00,74.39,74.65,74.38,74.62,67396.0,74.0851,74.344,74.0752,74.3142,67396.0
2023-12-21 13:05:00,74.61,74.65,74.48,74.57,8215.0,74.3042,74.344,74.1747,74.2644,8215.0
2023-12-21 13:10:00,74.53,74.65,74.5,74.52,9930.0,74.2245,74.344,74.1947,74.2146,9930.0
2023-12-21 13:15:00,74.53,74.53,74.2,74.23,40297.0,74.2245,74.2245,73.8959,73.9258,40297.0
2023-12-21 13:20:00,74.23,74.7,74.21,74.64,39834.0,73.9258,74.3938,73.9058,74.3341,39834.0
2023-12-21 13:25:00,74.58,74.66,74.52,74.64,6530.0,74.2743,74.354,74.2146,74.3341,6530.0
2023-12-21 13:30:00,74.68,74.76,74.62,74.66,27339.0,74.3739,74.4536,74.3142,74.354,27339.0
2023-12-21 13:35:00,74.63,74.63,74.55,74.56,6126.0,74.3241,74.3241,74.2445,74.2544,6126.0
2023-12-21 13:40:00,74.51,74.67,74.51,74.6,7200.0,74.2046,74.364,74.2046,74.2942,7200.0
2023-12-21 13:45:00,74.61,74.72,74.58,74.63,5970.0,74.3042,74.4138,74.2743,74.3241,5970.0
2023-12-21 13:50:00,74.6,74.76,74.6,74.71,13520.0,74.2942,74.4536,74.2942,74.4038,13520.0
2023-12-21 13:55:00,74.73,74.79,74.71,74.78,8760.0,74.4237,74.4835,74.4038,74.4735,8760.0
2023-12-21 14:00:00,74.78,74.81,74.71,74.75,13511.0,74.4735,74.5034,74.4038,74.4436,13511.0
2023-12-21 14:05:00,74.78,74.79,74.71,74.72,6735.0,74.4735,74.4835,74.4038,74.4138,6735.0
2023-12-21 14:10:00,74.7,74.77,74.65,74.67,15354.0,74.3938,74.4636,74.344,74.364,15354.0
2023-12-21 14:15:00,74.68,74.88,74.68,74.86,23343.0,74.3739,74.5731,74.3739,74.5532,23343.0
2023-12-21 14:20:00,74.84,74.85,74.68,74.7,16319.0,74.5333,74.5432,74.3739,74.3938,16319.0
2023-12-21 14:25:00,74.68,74.77,74.68,74.76,11830.0,74.3739,74.4636,74.3739,74.4536,11830.0
2023-12-21 14:30:00,74.77,74.89,74.74,74.89,8722.0,74.4636,74.5831,74.4337,74.5831,8722.0
2023-12-21 14:35:00,74.87,74.95,74.8,74.91,7947.0,74.5631,74.6428,74.4934,74.603,7947.0
2023-12-21 14:40:00,74.91,74.98,74.9,74.97,7481.0,74.603,74.6727,74.593,74.6627,7481.0
2023-12-21 14:45:00,74.98,75.01,74.88,74.88,15528.0,74.6727,74.7026,74.5731,74.5731,15528.0
2023-12-21 14:50:00,74.89,74.94,74.83,74.83,9304.0,74.5831,74.6329,74.5233,74.5233,9304.0
2023-12-21 14:55:00,74.84,74.84,74.68,74.76,17376.0,74.5333,74.5333,74.3739,74.4536,17376.0
2023-12-21 15:00:00,74.79,74.86,74.74,74.85,4097.0,74.4835,74.5532,74.4337,74.5432,4097.0
2023-12-21 15:05:00,74.83,74.85,74.74,74.76,17738.0,74.5233,74.5432,74.4337,74.4536,17738.0
2023-12-21 15:10:00,74.79,74.96,74.78,74.94,28892.0,74.4835,74.6528,74.4735,74.6329,28892.0
2023-12-21 15:15:00,74.91,75.02,74.91,75.02,27684.0,74.603,74.7125,74.603,74.7125,27684.0
2023-12-21 15:20:00,75.02,75.09,75.02,75.07,24587.0,74.7125,74.7822,74.7125,74.7623,24587.0
2023-12-21 15:25:00,75.08,75.3,75.06,75.3,40441.0,74.7723,74.9914,74.7524,74.9914,40441.0
2023-12-21 15:30:00,75.3,75.34,75.22,75.28,26500.0,74.9914,75.0312,74.9117,74.9715,26500.0
2023-12-21 15:35:00,75.27,75.42,75.27,75.34,28999.0,74.9615,75.1109,74.9615,75.0312,28999.0
2023-12-21 15:40:00,75.36,75.41,75.32,75.32,72334.0,75.0511,75.1009,75.0113,75.0113,72334.0
2023-12-21 15:45:00,75.31,75.43,75.3,75.39,23573.0,75.0013,75.1208,74.9914,75.081,23573.0
2023-12-21 15:50:00,75.37,75.53,75.34,75.47,51391.0,75.0611,75.2204,75.0312,75.1607,51391.0
2023-12-21 15:55:00,75.46,75.5,75.39,75.43,151729.0,75.1507,75.1906,75.081,75.1208,151729.0
2023-12-22 09:30:00,75.84,76.04,75.81,75.82,128102.0,75.5292,75.7283,75.4993,75.5092,128102.0
2023-12-22 09:35:00,75.88,75.93,75.77,75.9,131704.0,75.569,75.6188,75.4595,75.5889,131704.0
2023-12-22 09:40:00,75.91,76.16,75.87,76.14,217670.0,75.5989,75.8479,75.559,75.8279,217670.0
2023-12-22 09:45:00,76.14,76.17,76.03,76.14,74705.0,75.8279,75.8578,75.7184,75.8279,74705.0
2023-12-22 09:50:00,76.13,76.21,76.1,76.11,76820.0,75.818,75.8977,75.7881,75.7981,76820.0
2023-12-22 09:55:00,76.12,76.19,76.01,76.05,37512.0,75.808,75.8777,75.6985,75.7383,37512.0
2023-12-22 10:00:00,76.06,76.14,75.91,76.08,30613.0,75.7483,75.8279,75.5989,75.7682,30613.0
2023-12-22 10:05:00,76.08,76.16,75.93,76.06,42490.0,75.7682,75.8479,75.6188,75.7483,42490.0
2023-12-22 10:10:00,76.06,76.12,75.98,76.08,34596.0,75.7483,75.808,75.6686,75.7682,34596.0
2023-12-22 10:15:00,76.07,76.09,75.99,76.01,14916.0,75.7582,75.7781,75.6786,75.6985,14916.0
2023-12-22 10:20:00,76.02,76.03,75.89,75.96,24991.0,75.7084,75.7184,75.579,75.6487,24991.0
2023-12-22 10:25:00,75.91,76.08,75.88,76.03,26704.0,75.5989,75.7682,75.569,75.7184,26704.0
2023-12-22 10:30:00,76.08,76.12,76.05,76.11,14389.0,75.7682,75.808,75.7383,75.7981,14389.0
2023-12-22 10:35:00,76.09,76.14,75.93,76.05,29407.0,75.7781,75.8279,75.6188,75.7383,29407.0
2023-12-22 10:40:00,76.06,76.13,76.06,76.1,19081.0,75.7483,75.818,75.7483,75.7881,19081.0
2023-12-22 10:45:00,76.13,76.13,76.02,76.02,10863.0,75.818,75.818,75.7084,75.7084,10863.0
2023-12-22 10:50:00,76.03,76.03,75.97,76.02,8364.0,75.7184,75.7184,75.6586,75.7084,8364.0
2023-12-22 10:55:00,75.99,76.0,75.8,75.82,34170.0,75.6786,75.6885,75.4893,75.5092,34170.0
2023-12-22 11:00:00,75.8,75.84,75.58,75.73,96209.0,75.4893,75.5292,75.2702,75.4196,96209.0
2023-12-22 11:05:00,75.74,75.81,75.57,75.8,59324.0,75.4296,75.4993,75.2603,75.4893,59324.0
2023-12-22 11:10:00,75.77,75.86,75.75,75.81,21589.0,75.4595,75.5491,75.4395,75.4993,21589.0
2023-12-22 11:15:00,75.83,75.84,75.75,75.82,15056.0,75.5192,75.5292,75.4395,75.5092,15056.0
2023-12-22 11:20:00,75.81,75.91,75.77,75.79,16174.0,75.4993,75.5989,75.4595,75.4794,16174.0
2023-12-22 11:25:00,75.75,75.86,75.75,75.84,9776.0,75.4395,75.5491,75.4395,75.5292,9776.0
2023-12-22 11:30:00,75.85,75.96,75.85,75.91,12638.0,75.5391,75.6487,75.5391,75.5989,12638.0
2023-12-22 11:35:00,75.84,75.85,75.78,75.82,19451.0,75.5292,75.5391,75.4694,75.5092,19451.0
2023-12-22 11:40:00,75.78,75.79,75.69,75.76,19606.0,75.4694,75.4794,75.3798,75.4495,19606.0
2023-12-22 11:45:00,75.74,75.8,75.7,75.73,26233.0,75.4296,75.4893,75.3897,75.4196,26233.0
2023-12-22 11:50:00,75.73,75.76,75.71,75.74,3980.0,75.4196,75.4495,75.3997,75.4296,3980.0
2023-12-22 11:55:00,75.76,75.8,75.74,75.75,9720.0,75.4495,75.4893,75.4296,75.4395,9720.0
2023-12-22 12:00:00,75.76,75.82,75.75,75.78,21008.0,75.4495,75.5092,75.4395,75.4694,21008.0
2023-12-22 12:05:00,75.79,75.89,75.67,75.7,34781.0,75.4794,75.579,75.3599,75.3897,34781.0
2023-12-22 12:10:00,75.69,75.74,75.63,75.64,10290.0,75.3798,75.4296,75.32,75.33,10290.0
2023-12-22 12:15:00,75.61,75.72,75.61,75.66,17759.0,75.3001,75.4097,75.3001,75.3499,17759.0
2023-12-22 12:20:00,75.66,75.66,75.56,75.64,15432.0,75.3499,75.3499,75.2503,75.33,15432.0
2023-12-22 12:25:00,75.64,75.77,75.63,75.77,21044.0,75.33,75.4595,75.32,75.4595,21044.0
2023-12-22 12:30:00,75.76,75.77,75.67,75.76,5660.0,75.4495,75.4595,75.3599,75.4495,5660.0
2023-12-22 12:35:00,75.74,75.83,75.74,75.83,17113.0,75.4296,75.5192,75.4296,75.5192,17113.0
2023-12-22 12:40:00,75.84,75.87,75.81,75.87,12561.0,75.5292,75.559,75.4993,75.559,12561.0
2023-12-22 12:45:00,75.86,75.92,75.85,75.86,12526.0,75.5491,75.6088,75.5391,75.5491,12526.0
2023-12-22 12:50:00,75.84,75.89,75.82,75.89,6443.0,75.5292,75.579,75.5092,75.579,6443.0
2023-12-22 12:55:00,75.89,75.91,75.82,75.91,4151.0,75.579,75.5989,75.5092,75.5989,4151.0
2023-12-22 13:00:00,75.9,75.93,75.84,75.91,20544.0,75.5889,75.6188,75.5292,75.5989,20544.0
2023-12-22 13:05:00,75.92,75.96,75.92,75.95,16377.0,75.6088,75.6487,75.6088,75.6387,16377.0
2023-12-22 13:10:00,75.95,76.01,75.93,75.99,12177.0,75.6387,75.6985,75.6188,75.6786,12177.0
2023-12-22 13:15:00,75.98,76.0,75.94,75.97,17529.0,75.6686,75.6885,75.6288,75.6586,17529.0
2023-12-22 13:20:00,75.95,76.0,75.95,75.98,7746.0,75.6387,75.6885,75.6387,75.6686,7746.0
2023-12-22 13:25:00,75.97,76.0,75.94,75.97,9344.0,75.6586,75.6885,75.6288,75.6586,9344.0
2023-12-22 13:30:00,75.97,76.02,75.97,76.0,8590.0,75.6586,75.7084,75.6586,75.6885,8590.0
2023-12-22 13:35:00,75.99,76.02,75.95,75.96,36019.0,75.6786,75.7084,75.6387,75.6487,36019.0
2023-12-22 13:40:00,75.96,75.97,75.86,75.96,18412.0,75.6487,75.6586,75.5491,75.6487,18412.0
2023-12-22 13:45:00,75.95,75.99,75.91,75.99,7666.0,75.6387,75.6786,75.5989,75.6786,7666.0
2023-12-22 13:50:00,76.0,76.0,75.92,75.94,4932.0,75.6885,75.6885,75.6088,75.6288,4932.0
2023-12-22 13:55:00,75.92,75.95,75.86,75.86,6724.0,75.6088,75.6387,75.5491,75.5491,6724.0
2023-12-22 14:00:00,75.86,75.88,75.71,75.71,9474.0,75.5491,75.569,75.3997,75.3997,9474.0
2023-12-22 14:05:00,75.71,75.72,75.42,75.52,103994.0,75.3997,75.4097,75.1109,75.2105,103994.0
2023-12-22 14:10:00,75.51,75.6,75.51,75.57,24907.0,75.2005,75.2902,75.2005,75.2603,24907.0
2023-12-22 14:15:00,75.58,75.58,75.22,75.39,69352.0,75.2702,75.2702,74.9117,75.081,69352.0
2023-12-22 14:20:00,75.39,75.43,75.04,75.18,74900.0,75.081,75.1208,74.7324,74.8719,74900.0
2023-12-22 14:25:00,75.18,75.21,75.05,75.07,33822.0,74.8719,74.9017,74.7424,74.7623,33822.0
2023-12-22 14:30:00,75.09,75.2,74.92,75.1,98983.0,74.7822,74.8918,74.6129,74.7922,98983.0
2023-12-22 14:35:00,75.09,75.34,75.08,75.25,43121.0,74.7822,75.0312,74.7723,74.9416,43121.0
2023-12-22 14:40:00,75.26,75.5,75.26,75.5,22578.0,74.9515,75.1906,74.9515,75.1906,22578.0
2023-12-22 14:45:00,75.49,75.61,75.49,75.53,17856.0,75.1806,75.3001,75.1806,75.2204,17856.0
2023-12-22 14:50:00,75.58,75.68,75.55,75.66,6267.0,75.2702,75.3698,75.2404,75.3499,6267.0
2023-12-22 14:55:00,75.66,75.72,75.65,75.72,17064.0,75.3499,75.4097,75.3399,75.4097,17064.0
2023-12-22 15:00:00,75.74,75.77,75.57,75.7,28740.0,75.4296,75.4595,75.2603,75.3897,28740.0
2023-12-22 15:05:00,75.68,75.7,75.58,75.58,12160.0,75.3698,75.3897,75.2702,75.2702,12160.0
2023-12-22 15:10:00,75.6,75.69,75.6,75.68,537520.0,75.2902,75.3798,75.2902,75.3698,537520.0
2023-12-22 15:15:00,75.67,75.67,75.56,75.63,15391.0,75.3599,75.3599,75.2503,75.32,15391.0
2023-12-22 15:20:00,75.62,75.7,75.59,75.67,12907.0,75.3101,75.3897,75.2802,75.3599,12907.0
2023-12-22 15:25:00,75.66,75.76,75.64,75.74,17226.0,75.3499,75.4495,75.33,75.4296,17226.0
2023-12-22 15:30:00,75.74,75.75,75.64,75.64,28142.0,75.4296,75.4395,75.33,75.33,28142.0
2023-12-22 15:35:00,75.62,75.65,75.56,75.56,21892.0,75.3101,75.3399,75.2503,75.2503,21892.0
2023-12-22 15:40:00,75.55,75.58,75.46,75.57,61485.0,75.2404,75.2702,75.1507,75.2603,61485.0
2023-12-22 15:45:00,75.57,75.62,75.52,75.53,38730.0,75.2603,75.3101,75.2105,75.2204,38730.0
2023-12-22 15:50:00,75.52,75.68,75.49,75.63,88407.0,75.2105,75.3698,75.1806,75.32,88407.0
2023-12-22 15:55:00,75.62,75.66,75.56,75.65,120227.0,75.3101,75.3499,75.2503,75.3399,120227.0
2023-12-26 09:30:00,75.92,76.11,75.9,76.11,83120.0,75.6088,75.7981,75.5889,75.7981,83120.0
2023-12-26 09:35:00,76.11,76.17,76.07,76.09,37677.0,75.7981,75.8578,75.7582,75.7781,37677.0
2023-12-26 09:40:00,76.11,76.28,76.11,76.21,67967.0,75.7981,75.9674,75.7981,75.8977,67967.0
2023-12-26 09:45:00,76.23,76.28,76.2,76.2,28636.0,75.9176,75.9674,75.8877,75.8877,28636.0
2023-12-26 09:50:00,76.22,76.22,76.11,76.13,30803.0,75.9076,75.9076,75.7981,75.818,30803.0
2023-12-26 09:55:00,76.13,76.2,76.12,76.19,16051.0,75.818,75.8877,75.808,75.8777,16051.0
2023-12-26 10:00:00,76.19,76.22,76.17,76.18,9987.0,75.8777,75.9076,75.8578,75.8678,9987.0
2023-12-26 10:05:00,76.19,76.22,76.15,76.17,26787.0,75.8777,75.9076,75.8379,75.8578,26787.0
2023-12-26 10:10:00,76.2,76.28,76.2,76.25,9119.0,75.8877,75.9674,75.8877,75.9375,9119.0
2023-12-26 10:15:00,76.24,76.28,76.23,76.25,28778.0,75.9275,75.9674,75.9176,75.9375,28778.0
2023-12-26 10:20:00,76.25,76.28,76.2,76.22,16702.0,75.9375,75.9674,75.8877,75.9076,16702.0
2023-12-26 10:25:00,76.25,76.32,76.16,76.19,28866.0,75.9375,76.0072,75.8479,75.8777,28866.0
2023-12-26 10:30:00,76.23,76.28,76.22,76.26,17452.0,75.9176,75.9674,75.9076,75.9474,17452.0
2023-12-26 10:35:00,76.27,76.34,76.25,76.34,7244.0,75.9574,76.0271,75.9375,76.0271,7244.0
2023-12-26 10:40:00,76.33,76.35,76.26,76.26,22133.0,76.0172,76.0371,75.9474,75.9474,22133.0
2023-12-26 10:45:00,76.27,76.27,76.21,76.23,6360.0,75.9574,75.9574,75.8977,75.9176,6360.0
2023-12-26 10:50:00,76.21,76.21,76.03,76.12,43591.0,75.8977,75.8977,75.7184,75.808,43591.0
2023-12-26 10:55:00,76.13,76.21,76.12,76.16,8240.0,75.818,75.8977,75.808,75.8479,8240.0
2023-12-26 11:00:00,76.18,76.21,76.08,76.12,12736.0,75.8678,75.8977,75.7682,75.808,12736.0
2023-12-26 11:05:00,76.15,76.2,76.12,76.18,12344.0,75.8379,75.8877,75.808,75.8678,12344.0
2023-12-26 11:10:00,76.17,76.27,76.16,76.26,3222.0,75.8578,75.9574,75.8479,75.9474,3222.0
2023-12-26 11:15:00,76.27,76.28,76.13,76.17,34090.0,75.9574,75.9674,75.818,75.8578,34090.0
2023-12-26 11:20:00,76.15,76.17,76.07,76.08,24961.0,75.8379,75.8578,75.7582,75.7682,24961.0
2023-12-26 11:25:00,76.07,76.15,76.05,76.15,10846.0,75.7582,75.8379,75.7383,75.8379,10846.0
2023-12-26 11:30:00,76.16,76.23,76.16,76.22,7176.0,75.8479,75.9176,75.8479,75.9076,7176.0
2023-12-26 11:35:00,76.22,76.27,76.21,76.23,4085.0,75.9076,75.9574,75.8977,75.9176,4085.0
2023-12-26 11:40:00,76.24,76.27,76.2,76.2,10433.0,75.9275,75.9574,75.8877,75.8877,10433.0
2023-12-26 11:45:00,76.22,76.26,76.22,76.25,7209.0,75.9076,75.9474,75.9076,75.9375,7209.0
2023-12-26 11:50:00,76.25,76.29,76.25,76.29,4048.0,75.9375,75.9773,75.9375,75.9773,4048.0
2023-12-26 11:55:00,76.29,76.29,76.21,76.29,11088.0,75.9773,75.9773,75.8977,75.9773,11088.0
2023-12-26 12:00:00,76.25,76.25,76.2,76.22,9668.0,75.9375,75.9375,75.8877,75.9076,9668.0
2023-12-26 12:05:00,76.2,76.21,76.19,76.2,6516.0,75.8877,75.8977,75.8777,75.8877,6516.0
2023-12-26 12:10:00,76.22,76.29,76.22,76.28,7848.0,75.9076,75.9773,75.9076,75.9674,7848.0
2023-12-26 12:15:00,76.27,76.31,76.25,76.25,4352.0,75.9574,75.9972,75.9375,75.9375,4352.0
2023-12-26 12:20:00,76.27,76.27,76.22,76.22,1881.0,75.9574,75.9574,75.9076,75.9076,1881.0
2023-12-26 12:25:00,76.2,76.24,76.2,76.22,3513.0,75.8877,75.9275,75.8877,75.9076,3513.0
2023-12-26 12:30:00,76.23,76.24,76.2,76.21,4756.0,75.9176,75.9275,75.8877,75.8977,4756.0
2023-12-26 12:35:00,76.2,76.22,76.15,76.16,9249.0,75.8877,75.9076,75.8379,75.8479,9249.0
2023-12-26 12:40:00,76.17,76.22,76.17,76.22,12916.0,75.8578,75.9076,75.8578,75.9076,12916.0
2023-12-26 12:45:00,76.23,76.32,76.23,76.31,19009.0,75.9176,76.0072,75.9176,75.9972,19009.0
2023-12-26 12:50:00,76.3,76.31,76.26,76.3,7850.0,75.9873,75.9972,75.9474,75.9873,7850.0
2023-12-26 12:55:00,76.29,76.29,76.21,76.22,20290.0,75.9773,75.9773,75.8977,75.9076,20290.0
2023-12-26 13:00:00,76.22,76.27,76.22,76.26,5914.0,75.9076,75.9574,75.9076,75.9474,5914.0
2023-12-26 13:05:00,76.25,76.26,76.24,76.25,4822.0,75.9375,75.9474,75.9275,75.9375,4822.0
2023-12-26 13:10:00,76.26,76.32,76.26,76.29,11866.0,75.9474,76.0072,75.9474,75.9773,11866.0
2023-12-26 13:15:00,76.29,76.29,76.26,76.28,2777.0,75.9773,75.9773,75.9474,75.9674,2777.0
2023-12-26 13:20:00,76.28,76.37,76.28,76.35,13137.0,75.9674,76.057,75.9674,76.0371,13137.0
2023-12-26 13:25:00,76.36,76.36,76.32,76.34,5379.0,76.047,76.047,76.0072,76.0271,5379.0
2023-12-26 13:30:00,76.34,76.36,76.3,76.3,11869.0,76.0271,76.047,75.9873,75.9873,11869.0
2023-12-26 13:35:00,76.3,76.31,76.26,76.26,10212.0,75.9873,75.9972,75.9474,75.9474,10212.0
2023-12-26 13:40:00,76.26,76.27,76.23,76.27,6782.0,75.9474,75.9574,75.9176,75.9574,6782.0
2023-12-26 13:45:00,76.27,76.3,76.27,76.3,8972.0,75.9574,75.9873,75.9574,75.9873,8972.0
2023-12-26 13:50:00,76.31,76.31,76.25,76.25,7512.0,75.9972,75.9972,75.9375,75.9375,7512.0
2023-12-26 13:55:00,76.28,76.29,76.21,76.24,16208.0,75.9674,75.9773,75.8977,75.9275,16208.0
2023-12-26 14:00:00,76.23,76.3,76.22,76.29,6812.0,75.9176,75.9873,75.9076,75.9773,6812.0
2023-12-26 14:05:00,76.29,76.31,76.27,76.31,3834.0,75.9773,75.9972,75.9574,75.9972,3834.0
2023-12-26 14:10:00,76.31,76.33,76.28,76.29,10828.0,75.9972,76.0172,75.9674,75.9773,10828.0
2023-12-26 14:15:00,76.28,76.33,76.28,76.31,9893.0,75.9674,76.0172,75.9674,75.9972,9893.0
2023-12-26 14:20:00,76.31,76.34,76.3,76.34,4047.0,75.9972,76.0271,75.9873,76.0271,4047.0
2023-12-26 14:25:00,76.34,76.37,76.32,76.33,9370.0,76.0271,76.057,76.0072,76.0172,9370.0
2023-12-26 14:30:00,76.35,76.39,76.34,76.37,12337.0,76.0371,76.0769,76.0271,76.057,12337.0
2023-12-26 14:35:00,76.37,76.38,76.37,76.38,4449.0,76.057,76.067,76.057,76.067,4449.0
2023-12-26 14:40:00,76.39,76.39,76.34,76.34,40214.0,76.0769,76.0769,76.0271,76.0271,40214.0
2023-12-26 14:45:00,76.35,76.4,76.35,76.39,14503.0,76.0371,76.0869,76.0371,76.0769,14503.0
2023-12-26 14:50:00,76.38,76.43,76.38,76.42,5577.0,76.067,76.1167,76.067,76.1068,5577.0
2023-12-26 14:55:00,76.42,76.45,76.41,76.45,11329.0,76.1068,76.1367,76.0968,76.1367,11329.0
2023-12-26 15:00:00,76.45,76.52,76.44,76.52,17238.0,76.1367,76.2064,76.1267,76.2064,17238.0
2023-12-26 15:05:00,76.51,76.55,76.48,76.49,24595.0,76.1964,76.2363,76.1665,76.1765,24595.0
2023-12-26 15:10:00,76.49,76.54,76.49,76.53,14327.0,76.1765,76.2263,76.1765,76.2163,14327.0
2023-12-26 15:15:00,76.53,76.54,76.51,76.54,16791.0,76.2163,76.2263,76.1964,76.2263,16791.0
2023-12-26 15:20:00,76.54,76.63,76.54,76.63,20980.0,76.2263,76.3159,76.2263,76.3159,20980.0
2023-12-26 15:25:00,76.65,76.77,76.65,76.69,45224.0,76.3358,76.4554,76.3358,76.3757,45224.0
2023-12-26 15:30:00,76.69,76.78,76.68,76.75,40289.0,76.3757,76.4653,76.3657,76.4354,40289.0
2023-12-26 15:35:00,76.78,76.78,76.66,76.67,78134.0,76.4653,76.4653,76.3458,76.3558,78134.0
2023-12-26 15:40:00,76.66,76.67,76.63,76.64,60502.0,76.3458,76.3558,76.3159,76.3259,60502.0
2023-12-26 15:45:00,76.64,76.7,76.61,76.61,52897.0,76.3259,76.3856,76.296,76.296,52897.0
2023-12-26 15:50:00,76.61,76.66,76.49,76.49,83776.0,76.296,76.3458,76.1765,76.1765,83776.0
2023-12-26 15:55:00,76.47,76.54,76.42,76.52,106419.0,76.1566,76.2263,76.1068,76.2064,106419.0
2023-12-27 09:30:00,76.63,76.89,76.62,76.78,95886.0,76.3159,76.5749,76.306,76.4653,95886.0
2023-12-27 09:35:00,76.79,76.85,76.71,76.74,40482.0,76.4753,76.535,76.3956,76.4255,40482.0
2023-12-27 09:40:00,76.72,76.78,76.69,76.73,11684.0,76.4056,76.4653,76.3757,76.4155,11684.0
2023-12-27 09:45:00,76.79,76.79,76.67,76.74,12437.0,76.4753,76.4753,76.3558,76.4255,12437.0
2023-12-27 09:50:00,76.74,76.79,76.71,76.77,22688.0,76.4255,76.4753,76.3956,76.4554,22688.0
2023-12-27 09:55:00,76.79,76.87,76.74,76.83,13070.0,76.4753,76.5549,76.4255,76.5151,13070.0
2023-12-27 10:00:00,76.85,76.91,76.78,76.81,18062.0,76.535,76.5948,76.4653,76.4952,18062.0
2023-12-27 10:05:00,76.79,76.8,76.68,76.7,11224.0,76.4753,76.4852,76.3657,76.3856,11224.0
2023-12-27 10:10:00,76.7,76.71,76.3,76.34,44846.0,76.3856,76.3956,75.9873,76.0271,44846.0
2023-12-27 10:15:00,76.35,76.51,76.33,76.5,66034.0,76.0371,76.1964,76.0172,76.1865,66034.0
2023-12-27 10:20:00,76.47,76.52,76.37,76.48,38354.0,76.1566,76.2064,76.057,76.1665,38354.0
2023-12-27 10:25:00,76.49,76.56,76.47,76.52,6596.0,76.1765,76.2462,76.1566,76.2064,6596.0
2023-12-27 10:30:00,76.52,76.52,76.42,76.43,29018.0,76.2064,76.2064,76.1068,76.1167,29018.0
2023-12-27 10:35:00,76.38,76.48,76.34,76.47,17895.0,76.067,76.1665,76.0271,76.1566,17895.0
2023-12-27 10:40:00,76.48,76.48,76.36,76.38,14127.0,76.1665,76.1665,76.047,76.067,14127.0
2023-12-27 10:45:00,76.37,76.43,76.33,76.37,12115.0,76.057,76.1167,76.0172,76.057,12115.0
2023-12-27 10:50:00,76.37,76.41,76.32,76.41,23406.0,76.057,76.0968,76.0072,76.0968,23406.0
2023-12-27 10:55:00,76.4,76.5,76.4,76.48,12378.0,76.0869,76.1865,76.0869,76.1665,12378.0
2023-12-27 11:00:00,76.49,76.49,76.4,76.45,16254.0,76.1765,76.1765,76.0869,76.1367,16254.0
2023-12-27 11:05:00,76.44,76.46,76.38,76.44,15668.0,76.1267,76.1466,76.067,76.1267,15668.0
2023-12-27 11:10:00,76.42,76.46,76.39,76.41,7270.0,76.1068,76.1466,76.0769,76.0968,7270.0
2023-12-27 11:15:00,76.46,76.47,76.43,76.45,20788.0,76.1466,76.1566,76.1167,76.1367,20788.0
2023-12-27 11:20:00,76.46,76.47,76.44,76.45,22222.0,76.1466,76.1566,76.1267,76.1367,22222.0
2023-12-27 11:25:00,76.45,76.48,76.37,76.48,18348.0,76.1367,76.1665,76.057,76.1665,18348.0
2023-12-27 11:30:00,76.48,76.54,76.47,76.53,25643.0,76.1665,76.2263,76.1566,76.2163,25643.0
2023-12-27 11:35:00,76.54,76.61,76.54,76.57,25370.0,76.2263,76.296,76.2263,76.2562,25370.0
2023-12-27 11:40:00,76.57,76.66,76.54,76.65,23599.0,76.2562,76.3458,76.2263,76.3358,23599.0
2023-12-27 11:45:00,76.65,76.65,76.58,76.59,22201.0,76.3358,76.3358,76.2661,76.2761,22201.0
2023-12-27 11:50:00,76.59,76.61,76.55,76.57,17486.0,76.2761,76.296,76.2363,76.2562,17486.0
2023-12-27 11:55:00,76.57,76.61,76.57,76.58,8330.0,76.2562,76.296,76.2562,76.2661,8330.0
2023-12-27 12:00:00,76.59,76.62,76.53,76.57,6530.0,76.2761,76.306,76.2163,76.2562,6530.0
2023-12-27 12:05:00,76.56,76.59,76.54,76.55,11288.0,76.2462,76.2761,76.2263,76.2363,11288.0
2023-12-27 12:10:00,76.57,76.62,76.57,76.6,4760.0,76.2562,76.306,76.2562,76.2861,4760.0
2023-12-27 12:15:00,76.6,76.61,76.58,76.6,3565.0,76.2861,76.296,76.2661,76.2861,3565.0
2023-12-27 12:20:00,76.6,76.65,76.56,76.61,6074.0,76.2861,76.3358,76.2462,76.296,6074.0
2023-12-27 12:25:00,76.6,76.62,76.59,76.61,3200.0,76.2861,76.306,76.2761,76.296,3200.0
2023-12-27 12:30:00,76.61,76.65,76.6,76.64,6603.0,76.296,76.3358,76.2861,76.3259,6603.0
2023-12-27 12:35:00,76.62,76.63,76.52,76.53,4300.0,76.306,76.3159,76.2064,76.2163,4300.0
2023-12-27 12:40:00,76.54,76.54,76.4,76.45,19656.0,76.2263,76.2263,76.0869,76.1367,19656.0
2023-12-27 12:45:00,76.45,76.52,76.44,76.52,13017.0,76.1367,76.2064,76.1267,76.2064,13017.0
2023-12-27 12:50:00,76.51,76.52,76.47,76.47,7371.0,76.1964,76.2064,76.1566,76.1566,7371.0
2023-12-27 12:55:00,76.47,76.51,76.47,76.48,3209.0,76.1566,76.1964,76.1566,76.1665,3209.0
2023-12-27 13:00:00,76.48,76.6,76.48,76.59,16932.0,76.1665,76.2861,76.1665,76.2761,16932.0
2023-12-27 13:05:00,76.6,76.82,76.59,76.76,132340.0,76.2861,76.5052,76.2761,76.4454,132340.0
2023-12-27 13:10:00,76.75,76.93,76.74,76.76,77361.0,76.4354,76.6147,76.4255,76.4454,77361.0
2023-12-27 13:15:00,76.77,76.87,76.71,76.83,59812.0,76.4554,76.5549,76.3956,76.5151,59812.0
2023-12-27 13:20:00,76.8,76.82,76.76,76.78,15344.0,76.4852,76.5052,76.4454,76.4653,15344.0
2023-12-27 13:25:00,76.76,76.8,76.72,76.77,3494.0,76.4454,76.4852,76.4056,76.4554,3494.0
2023-12-27 13:30:00,76.78,76.83,76.76,76.77,6848.0,76.4653,76.5151,76.4454,76.4554,6848.0
2023-12-27 13:35:00,76.79,76.83,76.78,76.79,4913.0,76.4753,76.5151,76.4653,76.4753,4913.0
2023-12-27 13:40:00,76.81,76.86,76.81,76.83,5812.0,76.4952,76.545,76.4952,76.5151,5812.0
2023-12-27 13:45:00,76.85,76.85,76.81,76.84,7881.0,76.535,76.535,76.4952,76.5251,7881.0
2023-12-27 13:50:00,76.84,76.89,76.79,76.84,47305.0,76.5251,76.5749,76.4753,76.5251,47305.0
2023-12-27 13:55:00,76.85,76.86,76.74,76.74,32736.0,76.535,76.545,76.4255,76.4255,32736.0
2023-12-27 14:00:00,76.72,76.72,76.37,76.43,89443.0,76.4056,76.4056,76.057,76.1167,89443.0
2023-12-27 14:05:00,76.4,76.53,76.35,76.51,38109.0,76.0869,76.2163,76.0371,76.1964,38109.0
2023-12-27 14:10:00,76.5,76.51,76.38,76.43,72291.0,76.1865,76.1964,76.067,76.1167,72291.0
2023-12-27 14:15:00,76.43,76.52,76.39,76.51,15961.0,76.1167,76.2064,76.0769,76.1964,15961.0
2023-12-27 14:20:00,76.53,76.64,76.52,76.62,60385.0,76.2163,76.3259,76.2064,76.306,60385.0
2023-12-27 14:25:00,76.66,76.75,76.55,76.67,70761.0,76.3458,76.4354,76.2363,76.3558,70761.0
2023-12-27 14:30:00,76.68,76.69,76.56,76.61,28099.0,76.3657,76.3757,76.2462,76.296,28099.0
2023-12-27 14:35:00,76.6,76.63,76.56,76.56,10723.0,76.2861,76.3159,76.2462,76.2462,10723.0
2023-12-27 14:40:00,76.55,76.57,76.43,76.48,17432.0,76.2363,76.2562,76.1167,76.1665,17432.0
2023-12-27 14:45:00,76.49,76.53,76.49,76.5,6704.0,76.1765,76.2163,76.1765,76.1865,6704.0
2023-12-27 14:50:00,76.51,76.53,76.44,76.45,15175.0,76.1964,76.2163,76.1267,76.1367,15175.0
2023-12-27 14:55:00,76.45,76.54,76.43,76.52,20599.0,76.1367,76.2263,76.1167,76.2064,20599.0
2023-12-27 15:00:00,76.52,76.59,76.49,76.56,15015.0,76.2064,76.2761,76.1765,76.2462,15015.0
2023-12-27 15:05:00,76.56,76.58,76.48,76.57,11466.0,76.2462,76.2661,76.1665,76.2562,11466.0
2023-12-27 15:10:00,76.59,76.63,76.56,76.58,39605.0,76.2761,76.3159,76.2462,76.2661,39605.0
2023-12-27 15:15:00,76.57,76.65,76.57,76.63,7509.0,76.2562,76.3358,76.2562,76.3159,7509.0
2023-12-27 15:20:00,76.64,76.65,76.56,76.56,7884.0,76.3259,76.3358,76.2462,76.2462,7884.0
2023-12-27 15:25:00,76.54,76.56,76.47,76.56,13673.0,76.2263,76.2462,76.1566,76.2462,13673.0
2023-12-27 15:30:00,76.56,76.64,76.52,76.64,12000.0,76.2462,76.3259,76.2064,76.3259,12000.0
2023-12-27 15:35:00,76.63,76.68,76.63,76.65,14032.0,76.3159,76.3657,76.3159,76.3358,14032.0
2023-12-27 15:40:00,76.63,76.64,76.5,76.54,14793.0,76.3159,76.3259,76.1865,76.2263,14793.0
2023-12-27 15:45:00,76.54,76.56,76.5,76.55,18394.0,76.2263,76.2462,76.1865,76.2363,18394.0
2023-12-27 15:50:00,76.54,76.64,76.48,76.57,110379.0,76.2263,76.3259,76.1665,76.2562,110379.0
2023-12-27 15:55:00,76.59,76.82,76.58,76.81,124653.0,76.2761,76.5052,76.2661,76.4952,124653.0
2023-12-28 09:30:00,77.21,77.29,76.98,77.02,119258.0,76.8936,76.9732,76.6645,76.7043,119258.0
2023-12-28 09:35:00,77.01,77.07,76.96,77.02,33438.0,76.6944,76.7541,76.6446,76.7043,33438.0
2023-12-28 09:40:00,77.02,77.09,76.93,76.95,25316.0,76.7043,76.774,76.6147,76.6346,25316.0
2023-12-28 09:45:00,76.96,77.03,76.91,76.96,12967.0,76.6446,76.7143,76.5948,76.6446,12967.0
2023-12-28 09:50:00,76.94,76.99,76.91,76.94,21125.0,76.6247,76.6745,76.5948,76.6247,21125.0
2023-12-28 09:55:00,76.95,76.99,76.89,76.98,18229.0,76.6346,76.6745,76.5749,76.6645,18229.0
2023-12-28 10:00:00,76.98,77.01,76.92,76.92,15502.0,76.6645,76.6944,76.6047,76.6047,15502.0
2023-12-28 10:05:00,76.91,76.91,76.79,76.86,14195.0,76.5948,76.5948,76.4753,76.545,14195.0
2023-12-28 10:10:00,76.88,76.88,76.81,76.83,15577.0,76.5649,76.5649,76.4952,76.5151,15577.0
2023-12-28 10:15:00,76.85,76.91,76.84,76.88,8513.0,76.535,76.5948,76.5251,76.5649,8513.0
2023-12-28 10:20:00,76.89,76.94,76.86,76.94,11319.0,76.5749,76.6247,76.545,76.6247,11319.0
2023-12-28 10:25:00,76.94,77.02,76.94,77.01,29951.0,76.6247,76.7043,76.6247,76.6944,29951.0
2023-12-28 10:30:00,77.02,77.05,77.0,77.03,17062.0,76.7043,76.7342,76.6844,76.7143,17062.0
2023-12-28 10:35:00,77.04,77.09,77.03,77.04,11201.0,76.7242,76.774,76.7143,76.7242,11201.0
2023-12-28 10:40:00,77.07,77.11,77.03,77.06,28126.0,76.7541,76.794,76.7143,76.7442,28126.0
2023-12-28 10:45:00,77.06,77.15,77.04,77.13,10184.0,76.7442,76.8338,76.7242,76.8139,10184.0
2023-12-28 10:50:00,77.13,77.16,77.07,77.08,11085.0,76.8139,76.8438,76.7541,76.7641,11085.0
2023-12-28 10:55:00,77.09,77.12,76.98,77.03,36264.0,76.774,76.8039,76.6645,76.7143,36264.0
2023-12-28 11:00:00,77.02,77.02,76.92,76.95,16096.0,76.7043,76.7043,76.6047,76.6346,16096.0
2023-12-28 11:05:00,76.98,76.99,76.88,76.94,38860.0,76.6645,76.6745,76.5649,76.6247,38860.0
2023-12-28 11:10:00,76.95,76.99,76.91,76.96,7653.0,76.6346,76.6745,76.5948,76.6446,7653.0
2023-12-28 11:15:00,76.96,76.96,76.83,76.83,35872.0,76.6446,76.6446,76.5151,76.5151,35872.0
2023-12-28 11:20:00,76.84,76.94,76.82,76.88,22553.0,76.5251,76.6247,76.5052,76.5649,22553.0
2023-12-28 11:25:00,76.87,76.89,76.8,76.88,23633.0,76.5549,76.5749,76.4852,76.5649,23633.0
2023-12-28 11:30:00,76.89,76.92,76.83,76.89,25278.0,76.5749,76.6047,76.5151,76.5749,25278.0
2023-12-28 11:35:00,76.89,76.93,76.86,76.91,27186.0,76.5749,76.6147,76.545,76.5948,27186.0
2023-12-28 11:40:00,76.91,76.98,76.9,76.94,18427.0,76.5948,76.6645,76.5848,76.6247,18427.0
2023-12-28 11:45:00,76.94,76.95,76.9,76.92,14589.0,76.6247,76.6346,76.5848,76.6047,14589.0
2023-12-28 11:50:00,76.93,76.94,76.86,76.9,16266.0,76.6147,76.6247,76.545,76.5848,16266.0
2023-12-28 11:55:00,76.9,76.92,76.86,76.87,7600.0,76.5848,76.6047,76.545,76.5549,7600.0
2023-12-28 12:00:00,76.87,76.96,76.85,76.95,16101.0,76.5549,76.6446,76.535,76.6346,16101.0
2023-12-28 12:05:00,76.96,76.98,76.92,76.92,4980.0,76.6446,76.6645,76.6047,76.6047,4980.0
2023-12-28 12:10:00,76.92,76.95,76.9,76.9,9925.0,76.6047,76.6346,76.5848,76.5848,9925.0
2023-12-28 12:15:00,76.9,76.97,76.9,76.95,7835.0,76.5848,76.6545,76.5848,76.6346,7835.0
2023-12-28 12:20:00,76.96,76.96,76.88,76.92,8358.0,76.6446,76.6446,76.5649,76.6047,8358.0
2023-12-28 12:25:00,76.92,76.95,76.92,76.93,7601.0,76.6047,76.6346,76.6047,76.6147,7601.0
2023-12-28 12:30:00,76.93,77.01,76.93,77.01,12694.0,76.6147,76.6944,76.6147,76.6944,12694.0
2023-12-28 12:35:00,77.01,77.02,77.0,77.01,7147.0,76.6944,76.7043,76.6844,76.6944,7147.0
2023-12-28 12:40:00,77.01,77.01,76.99,76.99,14006.0,76.6944,76.6944,76.6745,76.6745,14006.0
2023-12-28 12:45:00,77.0,77.0,76.91,76.91,25160.0,76.6844,76.6844,76.5948,76.5948,25160.0
2023-12-28 12:50:00,76.9,77.03,76.89,77.02,6903.0,76.5848,76.7143,76.5749,76.7043,6903.0
2023-12-28 12:55:00,77.03,77.06,77.01,77.03,35928.0,76.7143,76.7442,76.6944,76.7143,35928.0
2023-12-28 13:00:00,77.03,77.03,76.73,76.87,87003.0,76.7143,76.7143,76.4155,76.5549,87003.0
2023-12-28 13:05:00,76.87,76.93,76.69,76.93,50175.0,76.5549,76.6147,76.3757,76.6147,50175.0
2023-12-28 13:10:00,76.92,76.98,76.83,76.88,23407.0,76.6047,76.6645,76.5151,76.5649,23407.0
2023-12-28 13:15:00,76.89,76.94,76.86,76.94,6197.0,76.5749,76.6247,76.545,76.6247,6197.0
2023-12-28 13:20:00,76.94,76.95,76.9,76.95,9526.0,76.6247,76.6346,76.5848,76.6346,9526.0
2023-12-28 13:25:00,76.95,76.95,76.9,76.91,14649.0,76.6346,76.6346,76.5848,76.5948,14649.0
2023-12-28 13:30:00,76.92,76.97,76.91,76.97,6442.0,76.6047,76.6545,76.5948,76.6545,6442.0
2023-12-28 13:35:00,76.96,77.08,76.96,77.04,21697.0,76.6446,76.7641,76.6446,76.7242,21697.0
2023-12-28 13:40:00,76.99,76.99,76.91,76.93,11262.0,76.6745,76.6745,76.5948,76.6147,11262.0
2023-12-28 13:45:00,76.91,76.92,76.85,76.85,10025.0,76.5948,76.6047,76.535,76.535,10025.0
2023-12-28 13:50:00,76.9,76.95,76.89,76.95,3000.0,76.5848,76.6346,76.5749,76.6346,3000.0
2023-12-28 13:55:00,76.91,76.91,76.88,76.89,2738.0,76.5948,76.5948,76.5649,76.5749,2738.0
2023-12-28 14:00:00,76.9,76.96,76.9,76.96,7671.0,76.5848,76.6446,76.5848,76.6446,7671.0
2023-12-28 14:05:00,76.96,76.97,76.92,76.93,4579.0,76.6446,76.6545,76.6047,76.6147,4579.0
2023-12-28 14:10:00,76.93,76.99,76.92,76.95,12528.0,76.6147,76.6745,76.6047,76.6346,12528.0
2023-12-28 14:15:00,76.94,76.99,76.94,76.96,7580.0,76.6247,76.6745,76.6247,76.6446,7580.0
2023-12-28 14:20:00,76.96,76.98,76.93,76.97,5468.0,76.6446,76.6645,76.6147,76.6545,5468.0
2023-12-28 14:25:00,76.96,76.99,76.96,76.98,9972.0,76.6446,76.6745,76.6446,76.6645,9972.0
2023-12-28 14:30:00,76.97,76.98,76.88,76.92,12302.0,76.6545,76.6645,76.5649,76.6047,12302.0
2023-12-28 14:35:00,76.94,77.01,76.93,76.96,43384.0,76.6247,76.6944,76.6147,76.6446,43384.0
2023-12-28 14:40:00,76.96,76.99,76.94,76.96,7783.0,76.6446,76.6745,76.6247,76.6446,7783.0
2023-12-28 14:45:00,76.95,76.95,76.88,76.93,11221.0,76.6346,76.6346,76.5649,76.6147,11221.0
2023-12-28 14:50:00,76.91,76.93,76.85,76.86,14226.0,76.5948,76.6147,76.535,76.545,14226.0
2023-12-28 14:55:00,76.85,76.9,76.85,76.89,6409.0,76.535,76.5848,76.535,76.5749,6409.0
2023-12-28 15:00:00,76.9,76.9,76.79,76.83,37732.0,76.5848,76.5848,76.4753,76.5151,37732.0
2023-12-28 15:05:00,76.79,76.88,76.77,76.84,22013.0,76.4753,76.5649,76.4554,76.5251,22013.0
2023-12-28 15:10:00,76.84,76.84,76.67,76.74,47624.0,76.5251,76.5251,76.3558,76.4255,47624.0
2023-12-28 15:15:00,76.73,76.82,76.66,76.81,54141.0,76.4155,76.5052,76.3458,76.4952,54141.0
2023-12-28 15:20:00,76.81,76.82,76.76,76.76,13094.0,76.4952,76.5052,76.4454,76.4454,13094.0
2023-12-28 15:25:00,76.76,76.78,76.72,76.75,19383.0,76.4454,76.4653,76.4056,76.4354,19383.0
2023-12-28 15:30:00,76.76,76.82,76.76,76.77,10293.0,76.4454,76.5052,76.4454,76.4554,10293.0
2023-12-28 15:35:00,76.78,76.83,76.78,76.82,15273.0,76.4653,76.5151,76.4653,76.5052,15273.0
2023-12-28 15:40:00,76.82,76.9,76.81,76.89,21659.0,76.5052,76.5848,76.4952,76.5749,21659.0
2023-12-28 15:45:00,76.88,76.88,76.76,76.8,25222.0,76.5649,76.5649,76.4454,76.4852,25222.0
2023-12-28 15:50:00,76.8,76.82,76.61,76.62,103694.0,76.4852,76.5052,76.296,76.306,103694.0
2023-12-28 15:55:00,76.6,76.7,76.56,76.67,91420.0,76.2861,76.3856,76.2462,76.3558,91420.0
2023-12-29 09:30:00,76.67,76.78,76.63,76.68,102252.0,76.3558,76.4653,76.3159,76.3657,102252.0
2023-12-29 09:35:00,76.67,76.73,76.55,76.67,25783.0,76.3558,76.4155,76.2363,76.3558,25783.0
2023-12-29 09:40:00,76.67,76.75,76.6,76.75,31034.0,76.3558,76.4354,76.2861,76.4354,31034.0
2023-12-29 09:45:00,76.75,76.76,76.64,76.74,76142.0,76.4354,76.4454,76.3259,76.4255,76142.0
2023-12-29 09:50:00,76.74,76.8,76.71,76.78,50175.0,76.4255,76.4852,76.3956,76.4653,50175.0
2023-12-29 09:55:00,76.77,76.81,76.72,76.72,20179.0,76.4554,76.4952,76.4056,76.4056,20179.0
2023-12-29 10:00:00,76.72,76.72,76.62,76.65,25524.0,76.4056,76.4056,76.306,76.3358,25524.0
2023-12-29 10:05:00,76.64,76.79,76.64,76.7,44619.0,76.3259,76.4753,76.3259,76.3856,44619.0
2023-12-29 10:10:00,76.71,76.74,76.67,76.7,39913.0,76.3956,76.4255,76.3558,76.3856,39913.0
2023-12-29 10:15:00,76.7,76.72,76.62,76.66,21525.0,76.3856,76.4056,76.306,76.3458,21525.0
2023-12-29 10:20:00,76.66,76.68,76.61,76.62,18739.0,76.3458,76.3657,76.296,76.306,18739.0
2023-12-29 10:25:00,76.61,76.7,76.6,76.69,9352.0,76.296,76.3856,76.2861,76.3757,9352.0
2023-12-29 10:30:00,76.69,76.69,76.43,76.51,61385.0,76.3757,76.3757,76.1167,76.1964,61385.0
2023-12-29 10:35:00,76.52,76.54,76.4,76.4,22582.0,76.2064,76.2263,76.0869,76.0869,22582.0
2023-12-29 10:40:00,76.37,76.41,76.12,76.17,88546.0,76.057,76.0968,75.808,75.8578,88546.0
2023-12-29 10:45:00,76.15,76.2,75.86,75.9,147780.0,75.8379,75.8877,75.5491,75.5889,147780.0
2023-12-29 10:50:00,75.91,76.04,75.89,75.94,56597.0,75.5989,75.7283,75.579,75.6288,56597.0
2023-12-29 10:55:00,75.93,76.06,75.91,76.02,41705.0,75.6188,75.7483,75.5989,75.7084,41705.0
2023-12-29 11:00:00,76.02,76.09,75.99,76.04,26226.0,75.7084,75.7781,75.6786,75.7283,26226.0
2023-12-29 11:05:00,76.03,76.03,75.73,75.85,84698.0,75.7184,75.7184,75.4196,75.5391,84698.0
2023-12-29 11:10:00,75.85,75.85,75.62,75.62,68300.0,75.5391,75.5391,75.3101,75.3101,68300.0
2023-12-29 11:15:00,75.63,75.64,75.39,75.55,62093.0,75.32,75.33,75.081,75.2404,62093.0
2023-12-29 11:20:00,75.58,75.59,75.38,75.44,19198.0,75.2702,75.2802,75.0711,75.1308,19198.0
2023-12-29 11:25:00,75.45,75.45,75.33,75.35,36846.0,75.1408,75.1408,75.0213,75.0412,36846.0
2023-12-29 11:30:00,75.35,75.43,75.3,75.4,48475.0,75.0412,75.1208,74.9914,75.091,48475.0
2023-12-29 11:35:00,75.4,75.46,75.36,75.45,19845.0,75.091,75.1507,75.0511,75.1408,19845.0
2023-12-29 11:40:00,75.44,75.5,75.42,75.46,34850.0,75.1308,75.1906,75.1109,75.1507,34850.0
2023-12-29 11:45:00,75.46,75.65,75.46,75.65,40031.0,75.1507,75.3399,75.1507,75.3399,40031.0
2023-12-29 11:50:00,75.66,75.68,75.55,75.68,24373.0,75.3499,75.3698,75.2404,75.3698,24373.0
2023-12-29 11:55:00,75.68,75.72,75.63,75.65,22965.0,75.3698,75.4097,75.32,75.3399,22965.0
2023-12-29 12:00:00,75.64,75.77,75.64,75.65,59128.0,75.33,75.4595,75.33,75.3399,59128.0
2023-12-29 12:05:00,75.66,75.66,75.53,75.55,61863.0,75.3499,75.3499,75.2204,75.2404,61863.0
2023-12-29 12:10:00,75.54,75.61,75.45,75.46,69622.0,75.2304,75.3001,75.1408,75.1507,69622.0
2023-12-29 12:15:00,75.45,75.57,75.45,75.52,64237.0,75.1408,75.2603,75.1408,75.2105,64237.0
2023-12-29 12:20:00,75.53,75.59,75.35,75.45,73888.0,75.2204,75.2802,75.0412,75.1408,73888.0
2023-12-29 12:25:00,75.45,75.46,75.4,75.42,33502.0,75.1408,75.1507,75.091,75.1109,33502.0
2023-12-29 12:30:00,75.42,75.59,75.41,75.58,27583.0,75.1109,75.2802,75.1009,75.2702,27583.0
2023-12-29 12:35:00,75.57,75.6,75.52,75.58,13025.0,75.2603,75.2902,75.2105,75.2702,13025.0
2023-12-29 12:40:00,75.57,75.64,75.57,75.63,8083.0,75.2603,75.33,75.2603,75.32,8083.0
2023-12-29 12:45:00,75.62,75.7,75.58,75.61,75340.0,75.3101,75.3897,75.2702,75.3001,75340.0
2023-12-29 12:50:00,75.59,75.73,75.58,75.7,17420.0,75.2802,75.4196,75.2702,75.3897,17420.0
2023-12-29 12:55:00,75.69,75.81,75.69,75.8,28691.0,75.3798,75.4993,75.3798,75.4893,28691.0
2023-12-29 13:00:00,75.8,75.93,75.74,75.9,26849.0,75.4893,75.6188,75.4296,75.5889,26849.0
2023-12-29 13:05:00,75.91,76.04,75.91,75.98,12274.0,75.5989,75.7283,75.5989,75.6686,12274.0
2023-12-29 13:10:00,75.99,76.04,75.93,75.93,64039.0,75.6786,75.7283,75.6188,75.6188,64039.0
2023-12-29 13:15:00,75.93,75.95,75.85,75.86,96338.0,75.6188,75.6387,75.5391,75.5491,96338.0
2023-12-29 13:20:00,75.87,75.92,75.81,75.87,14795.0,75.559,75.6088,75.4993,75.559,14795.0
2023-12-29 13:25:00,75.85,75.9,75.81,75.83,12757.0,75.5391,75.5889,75.4993,75.5192,12757.0
2023-12-29 13:30:00,75.83,75.92,75.82,75.87,7563.0,75.5192,75.6088,75.5092,75.559,7563.0
2023-12-29 13:35:00,75.87,76.02,75.87,76.01,9488.0,75.559,75.7084,75.559,75.6985,9488.0
2023-12-29 13:40:00,76.02,76.1,75.99,76.04,10748.0,75.7084,75.7881,75.6786,75.7283,10748.0
2023-12-29 13:45:00,76.04,76.17,76.0,76.16,50987.0,75.7283,75.8578,75.6885,75.8479,50987.0
2023-12-29 13:50:00,76.15,76.17,75.98,76.0,28327.0,75.8379,75.8578,75.6686,75.6885,28327.0
2023-12-29 13:55:00,76.0,76.08,75.97,76.04,26129.0,75.6885,75.7682,75.6586,75.7283,26129.0
2023-12-29 14:00:00,76.06,76.14,76.03,76.07,27365.0,75.7483,75.8279,75.7184,75.7582,27365.0
2023-12-29 14:05:00,76.07,76.11,76.06,76.07,23888.0,75.7582,75.7981,75.7483,75.7582,23888.0
2023-12-29 14:10:00,76.06,76.1,75.98,76.03,65943.0,75.7483,75.7881,75.6686,75.7184,65943.0
2023-12-29 14:15:00,76.01,76.07,76.01,76.07,10664.0,75.6985,75.7582,75.6985,75.7582,10664.0
2023-12-29 14:20:00,76.08,76.15,76.07,76.15,13216.0,75.7682,75.8379,75.7582,75.8379,13216.0
2023-12-29 14:25:00,76.12,76.16,75.99,76.0,33804.0,75.808,75.8479,75.6786,75.6885,33804.0
2023-12-29 14:30:00,76.02,76.1,76.02,76.06,23518.0,75.7084,75.7881,75.7084,75.7483,23518.0
2023-12-29 14:35:00,76.06,76.13,76.06,76.11,11046.0,75.7483,75.818,75.7483,75.7981,11046.0
2023-12-29 14:40:00,76.09,76.14,76.06,76.06,22836.0,75.7781,75.8279,75.7483,75.7483,22836.0
2023-12-29 14:45:00,76.09,76.13,76.08,76.12,22225.0,75.7781,75.818,75.7682,75.808,22225.0
2023-12-29 14:50:00,76.14,76.19,76.13,76.18,19461.0,75.8279,75.8777,75.818,75.8678,19461.0
2023-12-29 14:55:00,76.19,76.25,76.17,76.22,28701.0,75.8777,75.9375,75.8578,75.9076,28701.0
2023-12-29 15:00:00,76.22,76.22,76.05,76.06,25347.0,75.9076,75.9076,75.7383,75.7483,25347.0
2023-12-29 15:05:00,76.06,76.23,76.02,76.23,20566.0,75.7483,75.9176,75.7084,75.9176,20566.0
2023-12-29 15:10:00,76.22,76.29,76.12,76.19,35980.0,75.9076,75.9773,75.808,75.8777,35980.0
2023-12-29 15:15:00,76.18,76.2,76.09,76.1,81771.0,75.8678,75.8877,75.7781,75.7881,81771.0
2023-12-29 15:20:00,76.1,76.11,75.98,76.08,41961.0,75.7881,75.7981,75.6686,75.7682,41961.0
2023-12-29 15:25:00,76.09,76.2,76.09,76.15,33707.0,75.7781,75.8877,75.7781,75.8379,33707.0
2023-12-29 15:30:00,76.16,76.16,76.06,76.06,127711.0,75.8479,75.8479,75.7483,75.7483,127711.0
2023-12-29 15:35:00,76.07,76.12,76.06,76.1,18458.0,75.7582,75.808,75.7483,75.7881,18458.0
2023-12-29 15:40:00,76.11,76.16,76.03,76.03,31544.0,75.7981,75.8479,75.7184,75.7184,31544.0
2023-12-29 15:45:00,76.02,76.07,75.99,76.01,36159.0,75.7084,75.7582,75.6786,75.6985,36159.0
2023-12-29 15:50:00,76.0,76.11,75.81,75.83,201893.0,75.6885,75.7981,75.4993,75.5192,201893.0
2023-12-29 15:55:00,75.81,76.12,75.73,76.0,151597.0,75.4993,75.808,75.4196,75.6885,151597.0
2024-01-02 09:30:00,74.64,74.73,74.35,74.36,357799.0,74.3341,74.4237,74.0453,74.0552,357799.0
2024-01-02 09:35:00,74.37,74.42,74.05,74.1,119032.0,74.0652,74.115,73.7465,73.7963,119032.0
2024-01-02 09:40:00,74.08,74.1,73.8,73.89,124297.0,73.7764,73.7963,73.4975,73.5872,124297.0
2024-01-02 09:45:00,73.9,73.94,73.53,73.53,154448.0,73.5971,73.637,73.2286,73.2286,154448.0
2024-01-02 09:50:00,73.54,73.72,73.51,73.51,89065.0,73.2386,73.4179,73.2087,73.2087,89065.0
2024-01-02 09:55:00,73.51,73.79,73.39,73.79,92388.0,73.2087,73.4876,73.0892,73.4876,92388.0
2024-01-02 10:00:00,73.78,74.01,73.75,73.91,124956.0,73.4776,73.7067,73.4477,73.6071,124956.0
2024-01-02 10:05:00,73.94,73.95,73.66,73.78,107531.0,73.637,73.6469,73.3581,73.4776,107531.0
2024-01-02 10:10:00,73.77,73.85,73.63,73.64,72491.0,73.4677,73.5473,73.3282,73.3382,72491.0
2024-01-02 10:15:00,73.66,73.69,73.56,73.56,62438.0,73.3581,73.388,73.2585,73.2585,62438.0
2024-01-02 10:20:00,73.55,73.76,73.54,73.73,27786.0,73.2486,73.4577,73.2386,73.4278,27786.0
2024-01-02 10:25:00,73.76,73.76,73.4,73.45,66953.0,73.4577,73.4577,73.0992,73.149,66953.0
2024-01-02 10:30:00,73.45,73.45,73.26,73.3,46523.0,73.149,73.149,72.9597,72.9996,46523.0
2024-01-02 10:35:00,73.28,73.29,73.2,73.25,49237.0,72.9797,72.9896,72.9,72.9498,49237.0
2024-01-02 10:40:00,73.22,73.4,73.22,73.38,25820.0,72.9199,73.0992,72.9199,73.0792,25820.0
2024-01-02 10:45:00,73.36,73.44,73.14,73.16,37435.0,73.0593,73.139,72.8402,72.8602,37435.0
2024-01-02 10:50:00,73.15,73.28,73.12,73.23,51445.0,72.8502,72.9797,72.8203,72.9299,51445.0
2024-01-02 10:55:00,73.26,73.35,73.21,73.35,30657.0,72.9597,73.0494,72.9099,73.0494,30657.0
2024-01-02 11:00:00,73.34,73.53,73.33,73.52,31415.0,73.0394,73.2286,73.0295,73.2187,31415.0
2024-01-02 11:05:00,73.49,73.57,73.42,73.57,34396.0,73.1888,73.2685,73.1191,73.2685,34396.0
2024-01-02 11:10:00,73.59,73.75,73.59,73.66,26514.0,73.2884,73.4477,73.2884,73.3581,26514.0
2024-01-02 11:15:00,73.68,73.75,73.65,73.74,31974.0,73.378,73.4477,73.3481,73.4378,31974.0
2024-01-02 11:20:00,73.76,73.78,73.66,73.68,27435.0,73.4577,73.4776,73.3581,73.378,27435.0
2024-01-02 11:25:00,73.67,73.79,73.67,73.79,13367.0,73.3681,73.4876,73.3681,73.4876,13367.0
2024-01-02 11:30:00,73.78,73.87,73.77,73.85,18098.0,73.4776,73.5672,73.4677,73.5473,18098.0
2024-01-02 11:35:00,73.86,73.89,73.78,73.82,14941.0,73.5573,73.5872,73.4776,73.5174,14941.0
2024-01-02 11:40:00,73.81,73.88,73.78,73.87,12229.0,73.5075,73.5772,73.4776,73.5672,12229.0
2024-01-02 11:45:00,73.86,74.0,73.85,73.98,46731.0,73.5573,73.6967,73.5473,73.6768,46731.0
2024-01-02 11:50:00,73.99,73.99,73.87,73.91,13902.0,73.6867,73.6867,73.5672,73.6071,13902.0
2024-01-02 11:55:00,73.89,73.97,73.89,73.94,21363.0,73.5872,73.6668,73.5872,73.637,21363.0
2024-01-02 12:00:00,73.97,74.0,73.92,73.97,27158.0,73.6668,73.6967,73.617,73.6668,27158.0
2024-01-02 12:05:00,73.98,74.02,73.96,73.96,12994.0,73.6768,73.7166,73.6569,73.6569,12994.0
2024-01-02 12:10:00,73.95,73.99,73.9,73.94,15745.0,73.6469,73.6867,73.5971,73.637,15745.0
2024-01-02 12:15:00,73.94,73.94,73.72,73.78,113811.0,73.637,73.637,73.4179,73.4776,113811.0
2024-01-02 12:20:00,73.79,73.89,73.77,73.81,37767.0,73.4876,73.5872,73.4677,73.5075,37767.0
2024-01-02 12:25:00,73.8,73.84,73.76,73.78,13222.0,73.4975,73.5374,73.4577,73.4776,13222.0
2024-01-02 12:30:00,73.77,73.88,73.72,73.88,14320.0,73.4677,73.5772,73.4179,73.5772,14320.0
2024-01-02 12:35:00,73.87,73.92,73.86,73.92,5544.0,73.5672,73.617,73.5573,73.617,5544.0
2024-01-02 12:40:00,73.97,74.01,73.9,73.93,20062.0,73.6668,73.7067,73.5971,73.627,20062.0
2024-01-02 12:45:00,73.9,73.91,73.65,73.69,14551.0,73.5971,73.6071,73.3481,73.388,14551.0
2024-01-02 12:50:00,73.69,73.69,73.56,73.56,34858.0,73.388,73.388,73.2585,73.2585,34858.0
2024-01-02 12:55:00,73.56,73.57,73.4,73.42,24605.0,73.2585,73.2685,73.0992,73.1191,24605.0
2024-01-02 13:00:00,73.41,73.45,73.34,73.36,27233.0,73.1091,73.149,73.0394,73.0593,27233.0
2024-01-02 13:05:00,73.4,73.41,73.28,73.31,22311.0,73.0992,73.1091,72.9797,73.0095,22311.0
2024-01-02 13:10:00,73.31,73.45,73.3,73.44,20471.0,73.0095,73.149,72.9996,73.139,20471.0
2024-01-02 13:15:00,73.41,73.49,73.4,73.47,24206.0,73.1091,73.1888,73.0992,73.1689,24206.0
2024-01-02 13:20:00,73.48,73.57,73.48,73.55,17234.0,73.1788,73.2685,73.1788,73.2486,17234.0
2024-01-02 13:25:00,73.55,73.62,73.52,73.52,44875.0,73.2486,73.3183,73.2187,73.2187,44875.0
2024-01-02 13:30:00,73.53,73.59,73.5,73.59,24847.0,73.2286,73.2884,73.1988,73.2884,24847.0
2024-01-02 13:35:00,73.57,73.61,73.55,73.59,7112.0,73.2685,73.3083,73.2486,73.2884,7112.0
2024-01-02 13:40:00,73.59,73.59,73.51,73.54,3957.0,73.2884,73.2884,73.2087,73.2386,3957.0
2024-01-02 13:45:00,73.51,73.59,73.47,73.47,102622.0,73.2087,73.2884,73.1689,73.1689,102622.0
2024-01-02 13:50:00,73.46,73.46,73.31,73.31,13181.0,73.1589,73.1589,73.0095,73.0095,13181.0
2024-01-02 13:55:00,73.32,73.32,73.16,73.17,34606.0,73.0195,73.0195,72.8602,72.8701,34606.0
2024-01-02 14:00:00,73.21,73.27,73.06,73.06,32927.0,72.9099,72.9697,72.7606,72.7606,32927.0
2024-01-02 14:05:00,73.07,73.11,72.98,73.05,78316.0,72.7705,72.8104,72.6809,72.7506,78316.0
2024-01-02 14:10:00,73.05,73.23,73.04,73.18,52035.0,72.7506,72.9299,72.7406,72.8801,52035.0
2024-01-02 14:15:00,73.15,73.19,73.12,73.15,18024.0,72.8502,72.89,72.8203,72.8502,18024.0
2024-01-02 14:20:00,73.16,73.18,73.13,73.13,11086.0,72.8602,72.8801,72.8303,72.8303,11086.0
2024-01-02 14:25:00,73.17,73.25,73.15,73.24,45977.0,72.8701,72.9498,72.8502,72.9398,45977.0
2024-01-02 14:30:00,73.23,73.32,73.17,73.21,30066.0,72.9299,73.0195,72.8701,72.9099,30066.0
2024-01-02 14:35:00,73.23,73.23,73.12,73.13,41447.0,72.9299,72.9299,72.8203,72.8303,41447.0
2024-01-02 14:40:00,73.12,73.16,73.08,73.14,19771.0,72.8203,72.8602,72.7805,72.8402,19771.0
2024-01-02 14:45:00,73.13,73.17,73.07,73.07,26073.0,72.8303,72.8701,72.7705,72.7705,26073.0
2024-01-02 14:50:00,73.08,73.12,72.93,72.96,78759.0,72.7805,72.8203,72.6311,72.661,78759.0
2024-01-02 14:55:00,72.94,72.96,72.84,72.85,71748.0,72.6411,72.661,72.5415,72.5514,71748.0
2024-01-02 15:00:00,72.85,72.88,72.57,72.6,131529.0,72.5514,72.5813,72.2726,72.3024,131529.0
2024-01-02 15:05:00,72.6,72.72,72.59,72.66,100399.0,72.3024,72.422,72.2925,72.3622,100399.0
2024-01-02 15:10:00,72.69,72.71,72.57,72.59,16760.0,72.3921,72.412,72.2726,72.2925,16760.0
2024-01-02 15:15:00,72.6,72.76,72.59,72.73,24885.0,72.3024,72.4618,72.2925,72.4319,24885.0
2024-01-02 15:20:00,72.73,72.74,72.64,72.73,60978.0,72.4319,72.4419,72.3423,72.4319,60978.0
2024-01-02 15:25:00,72.73,72.78,72.68,72.76,33649.0,72.4319,72.4817,72.3821,72.4618,33649.0
2024-01-02 15:30:00,72.76,72.87,72.75,72.79,41308.0,72.4618,72.5713,72.4518,72.4917,41308.0
2024-01-02 15:35:00,72.79,72.79,72.67,72.7,53517.0,72.4917,72.4917,72.3722,72.402,53517.0
2024-01-02 15:40:00,72.7,72.83,72.69,72.82,59257.0,72.402,72.5315,72.3921,72.5215,59257.0
2024-01-02 15:45:00,72.81,72.94,72.81,72.92,71610.0,72.5116,72.6411,72.5116,72.6211,71610.0
2024-01-02 15:50:00,72.94,73.24,72.94,73.18,129124.0,72.6411,72.9398,72.6411,72.8801,129124.0
2024-01-02 15:55:00,73.2,73.47,73.2,73.43,244096.0,72.9,73.1689,72.9,73.129,244096.0
2024-01-03 09:30:00,72.45,72.57,72.21,72.47,918683.0,72.1531,72.2726,71.914,72.173,918683.0
2024-01-03 09:35:00,72.47,72.64,72.4,72.47,111538.0,72.173,72.3423,72.1033,72.173,111538.0
2024-01-03 09:40:00,72.49,72.74,72.48,72.66,87804.0,72.1929,72.4419,72.1829,72.3622,87804.0
2024-01-03 09:45:00,72.67,72.74,72.53,72.66,75333.0,72.3722,72.4419,72.2327,72.3622,75333.0
2024-01-03 09:50:00,72.64,72.73,72.56,72.6,56574.0,72.3423,72.4319,72.2626,72.3024,56574.0
2024-01-03 09:55:00,72.6,72.62,72.33,72.51,48831.0,72.3024,72.3224,72.0336,72.2128,48831.0
2024-01-03 10:00:00,72.5,72.83,72.38,72.69,147067.0,72.2029,72.5315,72.0833,72.3921,147067.0
2024-01-03 10:05:00,72.72,72.79,72.44,72.44,54362.0,72.422,72.4917,72.1431,72.1431,54362.0
2024-01-03 10:10:00,72.43,72.44,72.11,72.12,60307.0,72.1331,72.1431,71.8145,71.8244,60307.0
2024-01-03 10:15:00,72.11,72.17,72.05,72.13,85390.0,71.8145,71.8742,71.7547,71.8344,85390.0
2024-01-03 10:20:00,72.13,72.13,71.99,72.13,55147.0,71.8344,71.8344,71.6949,71.8344,55147.0
2024-01-03 10:25:00,72.14,72.28,72.08,72.22,56452.0,71.8443,71.9838,71.7846,71.924,56452.0
2024-01-03 10:30:00,72.21,72.27,72.09,72.18,33746.0,71.914,71.9738,71.7945,71.8842,33746.0
2024-01-03 10:35:00,72.15,72.22,71.89,71.93,133564.0,71.8543,71.924,71.5954,71.6352,133564.0
2024-01-03 10:40:00,71.92,72.17,71.9,72.11,49645.0,71.6252,71.8742,71.6053,71.8145,49645.0
2024-01-03 10:45:00,72.1,72.14,72.0,72.05,24147.0,71.8045,71.8443,71.7049,71.7547,24147.0
2024-01-03 10:50:00,72.07,72.24,72.04,72.15,35110.0,71.7746,71.9439,71.7447,71.8543,35110.0
2024-01-03 10:55:00,72.15,72.36,72.1,72.34,38008.0,71.8543,72.0634,71.8045,72.0435,38008.0
2024-01-03 11:00:00,72.34,72.52,72.34,72.45,69507.0,72.0435,72.2228,72.0435,72.1531,69507.0
2024-01-03 11:05:00,72.45,72.47,72.33,72.38,43868.0,72.1531,72.173,72.0336,72.0833,43868.0
2024-01-03 11:10:00,72.36,72.45,72.29,72.35,32585.0,72.0634,72.1531,71.9937,72.0535,32585.0
2024-01-03 11:15:00,72.34,72.44,72.28,72.3,40488.0,72.0435,72.1431,71.9838,72.0037,40488.0
2024-01-03 11:20:00,72.31,72.38,72.24,72.27,53455.0,72.0136,72.0833,71.9439,71.9738,53455.0
2024-01-03 11:25:00,72.27,72.4,72.24,72.3,48533.0,71.9738,72.1033,71.9439,72.0037,48533.0
2024-01-03 11:30:00,72.28,72.38,72.27,72.29,41559.0,71.9838,72.0833,71.9738,71.9937,41559.0
2024-01-03 11:35:00,72.3,72.32,72.13,72.14,25910.0,72.0037,72.0236,71.8344,71.8443,25910.0
2024-01-03 11:40:00,72.14,72.19,72.03,72.18,25873.0,71.8443,71.8941,71.7348,71.8842,25873.0
2024-01-03 11:45:00,72.17,72.22,72.13,72.17,12571.0,71.8742,71.924,71.8344,71.8742,12571.0
2024-01-03 11:50:00,72.17,72.18,72.09,72.11,13782.0,71.8742,71.8842,71.7945,71.8145,13782.0
2024-01-03 11:55:00,72.12,72.15,72.01,72.07,22617.0,71.8244,71.8543,71.7149,71.7746,22617.0
2024-01-03 12:00:00,72.06,72.11,71.99,72.11,9387.0,71.7647,71.8145,71.6949,71.8145,9387.0
2024-01-03 12:05:00,72.13,72.17,72.01,72.01,18770.0,71.8344,71.8742,71.7149,71.7149,18770.0
2024-01-03 12:10:00,72.02,72.05,71.97,71.99,26294.0,71.7248,71.7547,71.675,71.6949,26294.0
2024-01-03 12:15:00,72.0,72.04,71.94,71.95,27209.0,71.7049,71.7447,71.6452,71.6551,27209.0
2024-01-03 12:20:00,71.95,72.04,71.95,72.03,14395.0,71.6551,71.7447,71.6551,71.7348,14395.0
2024-01-03 12:25:00,72.04,72.2,72.01,72.2,61569.0,71.7447,71.9041,71.7149,71.9041,61569.0
2024-01-03 12:30:00,72.2,72.25,72.15,72.2,48426.0,71.9041,71.9539,71.8543,71.9041,48426.0
2024-01-03 12:35:00,72.2,72.25,72.19,72.22,15098.0,71.9041,71.9539,71.8941,71.924,15098.0
2024-01-03 12:40:00,72.23,72.28,72.17,72.19,13003.0,71.934,71.9838,71.8742,71.8941,13003.0
2024-01-03 12:45:00,72.21,72.25,72.19,72.24,17888.0,71.914,71.9539,71.8941,71.9439,17888.0
2024-01-03 12:50:00,72.22,72.25,72.2,72.23,14734.0,71.924,71.9539,71.9041,71.934,14734.0
2024-01-03 12:55:00,72.23,72.42,72.23,72.41,60242.0,71.934,72.1232,71.934,72.1132,60242.0
2024-01-03 13:00:00,72.38,72.53,72.35,72.41,29025.0,72.0833,72.2327,72.0535,72.1132,29025.0
2024-01-03 13:05:00,72.41,72.42,72.35,72.35,16660.0,72.1132,72.1232,72.0535,72.0535,16660.0
2024-01-03 13:10:00,72.36,72.43,72.34,72.37,14275.0,72.0634,72.1331,72.0435,72.0734,14275.0
2024-01-03 13:15:00,72.36,72.4,72.33,72.35,6620.0,72.0634,72.1033,72.0336,72.0535,6620.0
2024-01-03 13:20:00,72.34,72.34,72.26,72.28,15758.0,72.0435,72.0435,71.9638,71.9838,15758.0
2024-01-03 13:25:00,72.28,72.34,72.25,72.29,13638.0,71.9838,72.0435,71.9539,71.9937,13638.0
2024-01-03 13:30:00,72.29,72.31,72.2,72.2,17311.0,71.9937,72.0136,71.9041,71.9041,17311.0
2024-01-03 13:35:00,72.2,72.28,72.13,72.27,18898.0,71.9041,71.9838,71.8344,71.9738,18898.0
2024-01-03 13:40:00,72.28,72.29,72.19,72.19,19616.0,71.9838,71.9937,71.8941,71.8941,19616.0
2024-01-03 13:45:00,72.2,72.27,72.19,72.22,8175.0,71.9041,71.9738,71.8941,71.924,8175.0
2024-01-03 13:50:00,72.23,72.31,72.18,72.18,16300.0,71.934,72.0136,71.8842,71.8842,16300.0
2024-01-03 13:55:00,72.17,72.24,72.17,72.23,13301.0,71.8742,71.9439,71.8742,71.934,13301.0
2024-01-03 14:00:00,72.16,72.4,71.98,71.99,94789.0,71.8642,72.1033,71.685,71.6949,94789.0
2024-01-03 14:05:00,72.03,72.21,71.77,72.16,87165.0,71.7348,71.914,71.4758,71.8642,87165.0
2024-01-03 14:10:00,72.15,72.3,71.96,72.01,51958.0,71.8543,72.0037,71.6651,71.7149,51958.0
2024-01-03 14:15:00,72.01,72.18,71.89,72.11,41657.0,71.7149,71.8842,71.5954,71.8145,41657.0
2024-01-03 14:20:00,72.14,72.17,71.99,72.17,35385.0,71.8443,71.8742,71.6949,71.8742,35385.0
2024-01-03 14:25:00,72.16,72.62,72.14,72.54,84290.0,71.8642,72.3224,71.8443,72.2427,84290.0
2024-01-03 14:30:00,72.57,72.63,72.37,72.45,74693.0,72.2726,72.3323,72.0734,72.1531,74693.0
2024-01-03 14:35:00,72.46,72.47,72.3,72.44,46119.0,72.163,72.173,72.0037,72.1431,46119.0
2024-01-03 14:40:00,72.41,72.62,72.34,72.58,57925.0,72.1132,72.3224,72.0435,72.2825,57925.0
2024-01-03 14:45:00,72.57,72.6,72.39,72.4,21678.0,72.2726,72.3024,72.0933,72.1033,21678.0
2024-01-03 14:50:00,72.39,72.43,72.33,72.34,19639.0,72.0933,72.1331,72.0336,72.0435,19639.0
2024-01-03 14:55:00,72.34,72.4,72.29,72.3,32218.0,72.0435,72.1033,71.9937,72.0037,32218.0
2024-01-03 15:00:00,72.3,72.33,72.16,72.18,50308.0,72.0037,72.0336,71.8642,71.8842,50308.0
2024-01-03 15:05:00,72.2,72.2,71.99,72.07,23302.0,71.9041,71.9041,71.6949,71.7746,23302.0
2024-01-03 15:10:00,72.06,72.12,72.01,72.08,17576.0,71.7647,71.8244,71.7149,71.7846,17576.0
2024-01-03 15:15:00,72.07,72.07,71.96,72.0,20489.0,71.7746,71.7746,71.6651,71.7049,20489.0
2024-01-03 15:20:00,72.02,72.1,71.94,71.95,41394.0,71.7248,71.8045,71.6452,71.6551,41394.0
2024-01-03 15:25:00,71.97,72.01,71.91,72.0,47217.0,71.675,71.7149,71.6153,71.7049,47217.0
2024-01-03 15:30:00,72.01,72.2,72.0,72.17,44098.0,71.7149,71.9041,71.7049,71.8742,44098.0
2024-01-03 15:35:00,72.18,72.19,72.03,72.11,27391.0,71.8842,71.8941,71.7348,71.8145,27391.0
2024-01-03 15:40:00,72.11,72.16,71.9,71.92,24607.0,71.8145,71.8642,71.6053,71.6252,24607.0
2024-01-03 15:45:00,71.91,71.99,71.88,71.91,52654.0,71.6153,71.6949,71.5854,71.6153,52654.0
2024-01-03 15:50:00,71.9,71.93,71.71,71.77,221546.0,71.6053,71.6352,71.4161,71.4758,221546.0
2024-01-03 15:55:00,71.75,71.95,71.75,71.87,159987.0,71.4559,71.6551,71.4559,71.5754,159987.0
2024-01-04 09:30:00,71.13,71.44,71.05,71.36,315107.0,70.8385,71.1472,70.7588,71.0675,315107.0
2024-01-04 09:35:00,71.41,71.54,71.31,71.41,93167.0,71.1173,71.2468,71.0177,71.1173,93167.0
2024-01-04 09:40:00,71.4,71.44,71.23,71.33,94426.0,71.1074,71.1472,70.9381,71.0377,94426.0
2024-01-04 09:45:00,71.32,71.42,71.12,71.2,67130.0,71.0277,71.1273,70.8285,70.9082,67130.0
2024-01-04 09:50:00,71.18,71.46,71.18,71.42,66760.0,70.8883,71.1671,70.8883,71.1273,66760.0
2024-01-04 09:55:00,71.41,71.47,71.13,71.21,76078.0,71.1173,71.1771,70.8385,70.9181,76078.0
2024-01-04 10:00:00,71.18,71.5,71.08,71.5,130664.0,70.8883,71.207,70.7887,71.207,130664.0
2024-01-04 10:05:00,71.51,71.67,71.43,71.66,72284.0,71.2169,71.3763,71.1372,71.3663,72284.0
2024-01-04 10:10:00,71.67,71.74,71.53,71.74,137365.0,71.3763,71.446,71.2368,71.446,137365.0
2024-01-04 10:15:00,71.73,71.83,71.66,71.69,45250.0,71.436,71.5356,71.3663,71.3962,45250.0
2024-01-04 10:20:00,71.69,71.72,71.55,71.65,25428.0,71.3962,71.4261,71.2567,71.3563,25428.0
2024-01-04 10:25:00,71.66,71.68,71.53,71.62,24012.0,71.3663,71.3862,71.2368,71.3265,24012.0
2024-01-04 10:30:00,71.65,71.74,71.59,71.67,41644.0,71.3563,71.446,71.2966,71.3763,41644.0
2024-01-04 10:35:00,71.66,71.74,71.61,71.68,31594.0,71.3663,71.446,71.3165,71.3862,31594.0
2024-01-04 10:40:00,71.67,71.76,71.59,71.75,38547.0,71.3763,71.4659,71.2966,71.4559,38547.0
2024-01-04 10:45:00,71.74,71.87,71.71,71.85,29320.0,71.446,71.5754,71.4161,71.5555,29320.0
2024-01-04 10:50:00,71.85,71.9,71.76,71.87,52005.0,71.5555,71.6053,71.4659,71.5754,52005.0
2024-01-04 10:55:00,71.88,71.88,71.71,71.77,31990.0,71.5854,71.5854,71.4161,71.4758,31990.0
2024-01-04 11:00:00,71.77,71.92,71.77,71.89,17102.0,71.4758,71.6252,71.4758,71.5954,17102.0
2024-01-04 11:05:00,71.86,71.94,71.85,71.94,10861.0,71.5655,71.6452,71.5555,71.6452,10861.0
2024-01-04 11:10:00,71.94,72.19,71.94,72.16,77851.0,71.6452,71.8941,71.6452,71.8642,77851.0
2024-01-04 11:15:00,72.17,72.27,72.16,72.19,55779.0,71.8742,71.9738,71.8642,71.8941,55779.0
2024-01-04 11:20:00,72.19,72.23,72.16,72.2,22149.0,71.8941,71.934,71.8642,71.9041,22149.0
2024-01-04 11:25:00,72.2,72.27,72.09,72.12,55264.0,71.9041,71.9738,71.7945,71.8244,55264.0
2024-01-04 11:30:00,72.12,72.14,71.95,72.04,86289.0,71.8244,71.8443,71.6551,71.7447,86289.0
2024-01-04 11:35:00,72.03,72.19,72.03,72.07,36565.0,71.7348,71.8941,71.7348,71.7746,36565.0
2024-01-04 11:40:00,72.05,72.08,71.99,72.03,13917.0,71.7547,71.7846,71.6949,71.7348,13917.0
2024-01-04 11:45:00,72.03,72.04,71.92,71.97,37914.0,71.7348,71.7447,71.6252,71.675,37914.0
2024-01-04 11:50:00,71.96,71.96,71.68,71.79,50820.0,71.6651,71.6651,71.3862,71.4958,50820.0
2024-01-04 11:55:00,71.76,71.82,71.74,71.77,38350.0,71.4659,71.5256,71.446,71.4758,38350.0
2024-01-04 12:00:00,71.76,71.79,71.6,71.73,40036.0,71.4659,71.4958,71.3065,71.436,40036.0
2024-01-04 12:05:00,71.74,71.75,71.63,71.64,18572.0,71.446,71.4559,71.3364,71.3464,18572.0
2024-01-04 12:10:00,71.66,71.78,71.64,71.72,25387.0,71.3663,71.4858,71.3464,71.4261,25387.0
2024-01-04 12:15:00,71.72,71.72,71.58,71.64,37945.0,71.4261,71.4261,71.2866,71.3464,37945.0
2024-01-04 12:20:00,71.66,71.75,71.65,71.67,14930.0,71.3663,71.4559,71.3563,71.3763,14930.0
2024-01-04 12:25:00,71.71,71.77,71.69,71.77,15396.0,71.4161,71.4758,71.3962,71.4758,15396.0
2024-01-04 12:30:00,71.77,71.77,71.6,71.66,15874.0,71.4758,71.4758,71.3065,71.3663,15874.0
2024-01-04 12:35:00,71.65,71.76,71.59,71.75,14440.0,71.3563,71.4659,71.2966,71.4559,14440.0
2024-01-04 12:40:00,71.73,71.73,71.53,71.57,14111.0,71.436,71.436,71.2368,71.2767,14111.0
2024-01-04 12:45:00,71.57,71.57,71.4,71.5,28725.0,71.2767,71.2767,71.1074,71.207,28725.0
2024-01-04 12:50:00,71.49,71.62,71.44,71.61,26187.0,71.197,71.3265,71.1472,71.3165,26187.0
2024-01-04 12:55:00,71.59,71.62,71.51,71.61,11663.0,71.2966,71.3265,71.2169,71.3165,11663.0
2024-01-04 13:00:00,71.61,71.65,71.58,71.65,15953.0,71.3165,71.3563,71.2866,71.3563,15953.0
2024-01-04 13:05:00,71.65,71.66,71.58,71.62,26117.0,71.3563,71.3663,71.2866,71.3265,26117.0
2024-01-04 13:10:00,71.62,71.65,71.5,71.62,12701.0,71.3265,71.3563,71.207,71.3265,12701.0
2024-01-04 13:15:00,71.61,71.67,71.53,71.62,14196.0,71.3165,71.3763,71.2368,71.3265,14196.0
2024-01-04 13:20:00,71.58,71.68,71.58,71.64,11040.0,71.2866,71.3862,71.2866,71.3464,11040.0
2024-01-04 13:25:00,71.66,71.72,71.66,71.71,18498.0,71.3663,71.4261,71.3663,71.4161,18498.0
2024-01-04 13:30:00,71.71,71.76,71.71,71.73,10068.0,71.4161,71.4659,71.4161,71.436,10068.0
2024-01-04 13:35:00,71.73,71.81,71.69,71.7,13056.0,71.436,71.5157,71.3962,71.4061,13056.0
2024-01-04 13:40:00,71.73,71.77,71.69,71.76,8169.0,71.436,71.4758,71.3962,71.4659,8169.0
2024-01-04 13:45:00,71.76,71.78,71.71,71.75,8847.0,71.4659,71.4858,71.4161,71.4559,8847.0
2024-01-04 13:50:00,71.76,71.76,71.63,71.65,18500.0,71.4659,71.4659,71.3364,71.3563,18500.0
2024-01-04 13:55:00,71.64,71.72,71.58,71.61,15149.0,71.3464,71.4261,71.2866,71.3165,15149.0
2024-01-04 14:00:00,71.62,71.69,71.53,71.53,14218.0,71.3265,71.3962,71.2368,71.2368,14218.0
2024-01-04 14:05:00,71.53,71.6,71.5,71.53,10346.0,71.2368,71.3065,71.207,71.2368,10346.0
2024-01-04 14:10:00,71.5,71.55,71.39,71.53,21439.0,71.207,71.2567,71.0974,71.2368,21439.0
2024-01-04 14:15:00,71.54,71.6,71.46,71.46,17842.0,71.2468,71.3065,71.1671,71.1671,17842.0
2024-01-04 14:20:00,71.46,71.5,71.37,71.4,30031.0,71.1671,71.207,71.0775,71.1074,30031.0
2024-01-04 14:25:00,71.42,71.45,71.37,71.37,6300.0,71.1273,71.1572,71.0775,71.0775,6300.0
2024-01-04 14:30:00,71.37,71.43,71.32,71.4,10242.0,71.0775,71.1372,71.0277,71.1074,10242.0
2024-01-04 14:35:00,71.4,71.43,71.37,71.41,13992.0,71.1074,71.1372,71.0775,71.1173,13992.0
2024-01-04 14:40:00,71.4,71.42,71.34,71.35,11149.0,71.1074,71.1273,71.0476,71.0576,11149.0
2024-01-04 14:45:00,71.35,71.42,71.26,71.42,23459.0,71.0576,71.1273,70.9679,71.1273,23459.0
2024-01-04 14:50:00,71.43,71.55,71.43,71.5,33053.0,71.1372,71.2567,71.1372,71.207,33053.0
2024-01-04 14:55:00,71.5,71.53,71.41,71.44,22572.0,71.207,71.2368,71.1173,71.1472,22572.0
2024-01-04 15:00:00,71.47,71.5,71.42,71.45,13298.0,71.1771,71.207,71.1273,71.1572,13298.0
2024-01-04 15:05:00,71.46,71.66,71.46,71.65,14113.0,71.1671,71.3663,71.1671,71.3563,14113.0
2024-01-04 15:10:00,71.63,71.64,71.5,71.5,13991.0,71.3364,71.3464,71.207,71.207,13991.0
2024-01-04 15:15:00,71.5,71.5,71.31,71.44,44938.0,71.207,71.207,71.0177,71.1472,44938.0
2024-01-04 15:20:00,71.41,71.46,71.38,71.44,15115.0,71.1173,71.1671,71.0874,71.1472,15115.0
2024-01-04 15:25:00,71.42,71.45,71.38,71.43,7203.0,71.1273,71.1572,71.0874,71.1372,7203.0
2024-01-04 15:30:00,71.41,71.56,71.41,71.51,26223.0,71.1173,71.2667,71.1173,71.2169,26223.0
2024-01-04 15:35:00,71.53,71.55,71.47,71.49,12435.0,71.2368,71.2567,71.1771,71.197,12435.0
2024-01-04 15:40:00,71.49,71.51,71.38,71.43,10572.0,71.197,71.2169,71.0874,71.1372,10572.0
2024-01-04 15:45:00,71.43,71.5,71.31,71.32,52401.0,71.1372,71.207,71.0177,71.0277,52401.0
2024-01-04 15:50:00,71.31,71.34,71.09,71.11,159185.0,71.0177,71.0476,70.7986,70.8186,159185.0
2024-01-04 15:55:00,71.11,71.19,71.0,71.08,215572.0,70.8186,70.8982,70.709,70.7887,215572.0
2024-01-05 09:30:00,71.13,71.45,71.03,71.44,330058.0,70.8385,71.1572,70.7389,71.1472,330058.0
2024-01-05 09:35:00,71.44,71.53,71.25,71.25,219326.0,71.1472,71.2368,70.958,70.958,219326.0
2024-01-05 09:40:00,71.24,71.35,71.13,71.3,96699.0,70.948,71.0576,70.8385,71.0078,96699.0
2024-01-05 09:45:00,71.28,71.46,71.28,71.45,27002.0,70.9879,71.1671,70.9879,71.1572,27002.0
2024-01-05 09:50:00,71.49,71.53,71.43,71.48,47123.0,71.197,71.2368,71.1372,71.187,47123.0
2024-01-05 09:55:00,71.49,71.5,71.26,71.33,55297.0,71.197,71.207,70.9679,71.0377,55297.0
2024-01-05 10:00:00,71.39,71.95,71.39,71.91,103468.0,71.0974,71.6551,71.0974,71.6153,103468.0
2024-01-05 10:05:00,71.91,72.03,71.88,71.99,62312.0,71.6153,71.7348,71.5854,71.6949,62312.0
2024-01-05 10:10:00,72.0,72.04,71.9,71.93,154554.0,71.7049,71.7447,71.6053,71.6352,154554.0
2024-01-05 10:15:00,71.94,71.94,71.71,71.81,34233.0,71.6452,71.6452,71.4161,71.5157,34233.0
2024-01-05 10:20:00,71.76,71.91,71.67,71.88,36493.0,71.4659,71.6153,71.3763,71.5854,36493.0
2024-01-05 10:25:00,71.9,72.01,71.86,71.9,36356.0,71.6053,71.7149,71.5655,71.6053,36356.0
2024-01-05 10:30:00,71.91,72.09,71.82,72.09,62443.0,71.6153,71.7945,71.5256,71.7945,62443.0
2024-01-05 10:35:00,72.07,72.16,72.04,72.04,31770.0,71.7746,71.8642,71.7447,71.7447,31770.0
2024-01-05 10:40:00,72.04,72.1,71.97,72.08,42253.0,71.7447,71.8045,71.675,71.7846,42253.0
2024-01-05 10:45:00,72.08,72.13,72.01,72.02,25174.0,71.7846,71.8344,71.7149,71.7248,25174.0
2024-01-05 10:50:00,72.03,72.11,71.93,72.11,35192.0,71.7348,71.8145,71.6352,71.8145,35192.0
2024-01-05 10:55:00,72.13,72.16,72.04,72.12,15541.0,71.8344,71.8642,71.7447,71.8244,15541.0
2024-01-05 11:00:00,72.14,72.22,72.07,72.1,41281.0,71.8443,71.924,71.7746,71.8045,41281.0
2024-01-05 11:05:00,72.13,72.17,71.98,72.1,96263.0,71.8344,71.8742,71.685,71.8045,96263.0
2024-01-05 11:10:00,72.09,72.22,72.04,72.15,44243.0,71.7945,71.924,71.7447,71.8543,44243.0
2024-01-05 11:15:00,72.17,72.21,71.88,71.89,98661.0,71.8742,71.914,71.5854,71.5954,98661.0
2024-01-05 11:20:00,71.88,71.91,71.77,71.84,39819.0,71.5854,71.6153,71.4758,71.5456,39819.0
2024-01-05 11:25:00,71.85,71.89,71.73,71.74,26109.0,71.5555,71.5954,71.436,71.446,26109.0
2024-01-05 11:30:00,71.73,71.83,71.73,71.77,25119.0,71.436,71.5356,71.436,71.4758,25119.0
2024-01-05 11:35:00,71.8,71.8,71.73,71.76,6426.0,71.5057,71.5057,71.436,71.4659,6426.0
2024-01-05 11:40:00,71.76,71.76,71.62,71.63,26702.0,71.4659,71.4659,71.3265,71.3364,26702.0
2024-01-05 11:45:00,71.61,71.69,71.53,71.56,39203.0,71.3165,71.3962,71.2368,71.2667,39203.0
2024-01-05 11:50:00,71.57,71.74,71.57,71.73,33807.0,71.2767,71.446,71.2767,71.436,33807.0
2024-01-05 11:55:00,71.72,71.76,71.65,71.71,31343.0,71.4261,71.4659,71.3563,71.4161,31343.0
2024-01-05 12:00:00,71.71,71.72,71.62,71.66,13911.0,71.4161,71.4261,71.3265,71.3663,13911.0
2024-01-05 12:05:00,71.64,71.64,71.26,71.29,68582.0,71.3464,71.3464,70.9679,70.9978,68582.0
2024-01-05 12:10:00,71.24,71.37,71.19,71.34,28035.0,70.948,71.0775,70.8982,71.0476,28035.0
2024-01-05 12:15:00,71.35,71.43,71.28,71.28,20268.0,71.0576,71.1372,70.9879,70.9879,20268.0
2024-01-05 12:20:00,71.3,71.35,71.22,71.22,15717.0,71.0078,71.0576,70.9281,70.9281,15717.0
2024-01-05 12:25:00,71.27,71.29,71.13,71.18,9493.0,70.9779,70.9978,70.8385,70.8883,9493.0
2024-01-05 12:30:00,71.19,71.27,71.14,71.17,39642.0,70.8982,70.9779,70.8484,70.8783,39642.0
2024-01-05 12:35:00,71.18,71.36,71.18,71.29,36656.0,70.8883,71.0675,70.8883,70.9978,36656.0
2024-01-05 12:40:00,71.3,71.4,71.29,71.37,17564.0,71.0078,71.1074,70.9978,71.0775,17564.0
2024-01-05 12:45:00,71.38,71.41,71.26,71.26,21588.0,71.0874,71.1173,70.9679,70.9679,21588.0
2024-01-05 12:50:00,71.25,71.39,71.25,71.36,16659.0,70.958,71.0974,70.958,71.0675,16659.0
2024-01-05 12:55:00,71.36,71.36,71.3,71.31,9827.0,71.0675,71.0675,71.0078,71.0177,9827.0
2024-01-05 13:00:00,71.3,71.32,71.08,71.13,47880.0,71.0078,71.0277,70.7887,70.8385,47880.0
2024-01-05 13:05:00,71.12,71.25,71.11,71.19,24205.0,70.8285,70.958,70.8186,70.8982,24205.0
2024-01-05 13:10:00,71.23,71.23,71.06,71.06,17093.0,70.9381,70.9381,70.7688,70.7688,17093.0
2024-01-05 13:15:00,71.07,71.11,70.98,70.99,58093.0,70.7787,70.8186,70.6891,70.699,58093.0
2024-01-05 13:20:00,70.99,71.11,70.99,71.1,33354.0,70.699,70.8186,70.699,70.8086,33354.0
2024-01-05 13:25:00,71.12,71.33,71.12,71.32,38163.0,70.8285,71.0377,70.8285,71.0277,38163.0
2024-01-05 13:30:00,71.34,71.51,71.34,71.45,27255.0,71.0476,71.2169,71.0476,71.1572,27255.0
2024-01-05 13:35:00,71.45,71.61,71.42,71.57,19493.0,71.1572,71.3165,71.1273,71.2767,19493.0
2024-01-05 13:40:00,71.57,71.6,71.47,71.5,38746.0,71.2767,71.3065,71.1771,71.207,38746.0
2024-01-05 13:45:00,71.51,71.59,71.5,71.54,20831.0,71.2169,71.2966,71.207,71.2468,20831.0
2024-01-05 13:50:00,71.54,71.61,71.49,71.56,11859.0,71.2468,71.3165,71.197,71.2667,11859.0
2024-01-05 13:55:00,71.53,71.6,71.46,71.47,16001.0,71.2368,71.3065,71.1671,71.1771,16001.0
2024-01-05 14:00:00,71.48,71.56,71.48,71.53,11327.0,71.187,71.2667,71.187,71.2368,11327.0
2024-01-05 14:05:00,71.54,71.59,71.53,71.57,14607.0,71.2468,71.2966,71.2368,71.2767,14607.0
2024-01-05 14:10:00,71.59,71.64,71.5,71.55,27892.0,71.2966,71.3464,71.207,71.2567,27892.0
2024-01-05 14:15:00,71.56,71.59,71.31,71.37,79640.0,71.2667,71.2966,71.0177,71.0775,79640.0
2024-01-05 14:20:00,71.37,71.46,71.34,71.43,27994.0,71.0775,71.1671,71.0476,71.1372,27994.0
2024-01-05 14:25:00,71.43,71.45,71.37,71.38,11312.0,71.1372,71.1572,71.0775,71.0874,11312.0
2024-01-05 14:30:00,71.37,71.43,71.35,71.39,15758.0,71.0775,71.1372,71.0576,71.0974,15758.0
2024-01-05 14:35:00,71.4,71.47,71.31,71.32,24964.0,71.1074,71.1771,71.0177,71.0277,24964.0
2024-01-05 14:40:00,71.31,71.33,71.18,71.22,23771.0,71.0177,71.0377,70.8883,70.9281,23771.0
2024-01-05 14:45:00,71.21,71.27,71.12,71.14,26785.0,70.9181,70.9779,70.8285,70.8484,26785.0
2024-01-05 14:50:00,71.11,71.11,70.89,70.94,34618.0,70.8186,70.8186,70.5995,70.6492,34618.0
2024-01-05 14:55:00,70.95,70.99,70.88,70.89,37858.0,70.6592,70.699,70.5895,70.5995,37858.0
2024-01-05 15:00:00,70.91,70.96,70.84,70.86,38239.0,70.6194,70.6692,70.5497,70.5696,38239.0
2024-01-05 15:05:00,70.84,70.93,70.84,70.91,13347.0,70.5497,70.6393,70.5497,70.6194,13347.0
2024-01-05 15:10:00,70.92,71.01,70.88,70.97,27810.0,70.6293,70.719,70.5895,70.6791,27810.0
2024-01-05 15:15:00,70.96,70.99,70.87,70.88,23292.0,70.6692,70.699,70.5795,70.5895,23292.0
2024-01-05 15:20:00,70.87,70.93,70.86,70.88,13517.0,70.5795,70.6393,70.5696,70.5895,13517.0
2024-01-05 15:25:00,70.88,70.89,70.74,70.87,39310.0,70.5895,70.5995,70.4501,70.5795,39310.0
2024-01-05 15:30:00,70.84,70.89,70.74,70.89,52431.0,70.5497,70.5995,70.4501,70.5995,52431.0
2024-01-05 15:35:00,70.88,70.96,70.87,70.91,16736.0,70.5895,70.6692,70.5795,70.6194,16736.0
2024-01-05 15:40:00,70.93,71.07,70.89,71.07,19225.0,70.6393,70.7787,70.5995,70.7787,19225.0
2024-01-05 15:45:00,71.08,71.16,71.0,71.15,38779.0,70.7887,70.8683,70.709,70.8584,38779.0
2024-01-05 15:50:00,71.15,71.25,71.12,71.23,52068.0,70.8584,70.958,70.8285,70.9381,52068.0
2024-01-05 15:55:00,71.25,71.32,71.18,71.22,77150.0,70.958,71.0277,70.8883,70.9281,77150.0
2024-01-08 09:30:00,71.68,71.98,71.63,71.98,101287.0,71.3862,71.685,71.3364,71.685,101287.0
2024-01-08 09:35:00,71.96,72.15,71.94,72.15,75307.0,71.6651,71.8543,71.6452,71.8543,75307.0
2024-01-08 09:40:00,72.16,72.24,72.08,72.22,99434.0,71.8642,71.9439,71.7846,71.924,99434.0
2024-01-08 09:45:00,72.25,72.41,72.25,72.28,64445.0,71.9539,72.1132,71.9539,71.9838,64445.0
2024-01-08 09:50:00,72.28,72.39,72.22,72.39,97856.0,71.9838,72.0933,71.924,72.0933,97856.0
2024-01-08 09:55:00,72.38,72.71,72.29,72.7,115189.0,72.0833,72.412,71.9937,72.402,115189.0
2024-01-08 10:00:00,72.7,72.79,72.55,72.77,53364.0,72.402,72.4917,72.2527,72.4717,53364.0
2024-01-08 10:05:00,72.8,72.81,72.7,72.77,81561.0,72.5016,72.5116,72.402,72.4717,81561.0
2024-01-08 10:10:00,72.76,72.81,72.64,72.67,50855.0,72.4618,72.5116,72.3423,72.3722,50855.0
2024-01-08 10:15:00,72.67,72.8,72.64,72.79,129317.0,72.3722,72.5016,72.3423,72.4917,129317.0
2024-01-08 10:20:00,72.81,72.81,72.67,72.69,21696.0,72.5116,72.5116,72.3722,72.3921,21696.0
2024-01-08 10:25:00,72.71,72.81,72.7,72.78,22072.0,72.412,72.5116,72.402,72.4817,22072.0
2024-01-08 10:30:00,72.79,72.9,72.79,72.89,47479.0,72.4917,72.6012,72.4917,72.5913,47479.0
2024-01-08 10:35:00,72.91,72.91,72.79,72.84,15571.0,72.6112,72.6112,72.4917,72.5415,15571.0
2024-01-08 10:40:00,72.84,72.94,72.82,72.88,40488.0,72.5415,72.6411,72.5215,72.5813,40488.0
2024-01-08 10:45:00,72.9,73.03,72.89,73.02,29527.0,72.6012,72.7307,72.5913,72.7207,29527.0
2024-01-08 10:50:00,73.04,73.05,72.95,72.96,30624.0,72.7406,72.7506,72.651,72.661,30624.0
2024-01-08 10:55:00,72.98,73.0,72.9,72.93,17464.0,72.6809,72.7008,72.6012,72.6311,17464.0
2024-01-08 11:00:00,72.94,72.95,72.89,72.91,21404.0,72.6411,72.651,72.5913,72.6112,21404.0
2024-01-08 11:05:00,72.92,73.06,72.91,72.91,100679.0,72.6211,72.7606,72.6112,72.6112,100679.0
2024-01-08 11:10:00,72.93,72.93,72.78,72.87,47471.0,72.6311,72.6311,72.4817,72.5713,47471.0
2024-01-08 11:15:00,72.86,72.92,72.82,72.92,11980.0,72.5614,72.6211,72.5215,72.6211,11980.0
2024-01-08 11:20:00,72.94,73.01,72.85,72.89,17194.0,72.6411,72.7108,72.5514,72.5913,17194.0
2024-01-08 11:25:00,72.88,72.89,72.81,72.85,7187.0,72.5813,72.5913,72.5116,72.5514,7187.0
2024-01-08 11:30:00,72.85,72.97,72.85,72.95,9853.0,72.5514,72.6709,72.5514,72.651,9853.0
2024-01-08 11:35:00,72.94,73.03,72.91,72.97,66042.0,72.6411,72.7307,72.6112,72.6709,66042.0
2024-01-08 11:40:00,72.96,72.97,72.87,72.89,62818.0,72.661,72.6709,72.5713,72.5913,62818.0
2024-01-08 11:45:00,72.89,72.96,72.88,72.92,8540.0,72.5913,72.661,72.5813,72.6211,8540.0
2024-01-08 11:50:00,72.91,72.97,72.89,72.96,7503.0,72.6112,72.6709,72.5913,72.661,7503.0
2024-01-08 11:55:00,72.97,73.12,72.88,73.09,131184.0,72.6709,72.8203,72.5813,72.7904,131184.0
2024-01-08 12:00:00,73.1,73.21,73.09,73.17,75686.0,72.8004,72.9099,72.7904,72.8701,75686.0
2024-01-08 12:05:00,73.14,73.26,73.14,73.19,49173.0,72.8402,72.9597,72.8402,72.89,49173.0
2024-01-08 12:10:00,73.21,73.23,73.17,73.21,6983.0,72.9099,72.9299,72.8701,72.9099,6983.0
2024-01-08 12:15:00,73.19,73.24,73.19,73.22,82070.0,72.89,72.9398,72.89,72.9199,82070.0
2024-01-08 12:20:00,73.2,73.2,73.08,73.14,17842.0,72.9,72.9,72.7805,72.8402,17842.0
2024-01-08 12:25:00,73.13,73.17,73.1,73.17,7511.0,72.8303,72.8701,72.8004,72.8701,7511.0
2024-01-08 12:30:00,73.17,73.28,73.14,73.28,23988.0,72.8701,72.9797,72.8402,72.9797,23988.0
2024-01-08 12:35:00,73.27,73.35,73.26,73.34,29258.0,72.9697,73.0494,72.9597,73.0394,29258.0
2024-01-08 12:40:00,73.34,73.41,73.33,73.36,22055.0,73.0394,73.1091,73.0295,73.0593,22055.0
2024-01-08 12:45:00,73.35,73.38,73.32,73.35,10254.0,73.0494,73.0792,73.0195,73.0494,10254.0
2024-01-08 12:50:00,73.36,73.45,73.33,73.44,27953.0,73.0593,73.149,73.0295,73.139,27953.0
2024-01-08 12:55:00,73.43,73.44,73.37,73.44,38078.0,73.129,73.139,73.0693,73.139,38078.0
2024-01-08 13:00:00,73.44,73.44,73.36,73.38,10377.0,73.139,73.139,73.0593,73.0792,10377.0
2024-01-08 13:05:00,73.39,73.46,73.39,73.43,15422.0,73.0892,73.1589,73.0892,73.129,15422.0
2024-01-08 13:10:00,73.41,73.44,73.36,73.42,24882.0,73.1091,73.139,73.0593,73.1191,24882.0
2024-01-08 13:15:00,73.42,73.45,73.4,73.4,3850.0,73.1191,73.149,73.0992,73.0992,3850.0
2024-01-08 13:20:00,73.4,73.48,73.4,73.47,11493.0,73.0992,73.1788,73.0992,73.1689,11493.0
2024-01-08 13:25:00,73.48,73.48,73.4,73.4,9799.0,73.1788,73.1788,73.0992,73.0992,9799.0
2024-01-08 13:30:00,73.42,73.44,73.4,73.42,25800.0,73.1191,73.139,73.0992,73.1191,25800.0
2024-01-08 13:35:00,73.42,73.45,73.41,73.45,3378.0,73.1191,73.149,73.1091,73.149,3378.0
2024-01-08 13:40:00,73.45,73.51,73.43,73.5,11100.0,73.149,73.2087,73.129,73.1988,11100.0
2024-01-08 13:45:00,73.51,73.59,73.49,73.56,47414.0,73.2087,73.2884,73.1888,73.2585,47414.0
2024-01-08 13:50:00,73.56,73.58,73.52,73.56,8586.0,73.2585,73.2784,73.2187,73.2585,8586.0
2024-01-08 13:55:00,73.56,73.66,73.56,73.64,25931.0,73.2585,73.3581,73.2585,73.3382,25931.0
2024-01-08 14:00:00,73.65,73.66,73.6,73.62,20249.0,73.3481,73.3581,73.2983,73.3183,20249.0
2024-01-08 14:05:00,73.59,73.64,73.58,73.64,11134.0,73.2884,73.3382,73.2784,73.3382,11134.0
2024-01-08 14:10:00,73.64,73.75,73.63,73.73,39358.0,73.3382,73.4477,73.3282,73.4278,39358.0
2024-01-08 14:15:00,73.74,73.79,73.65,73.68,31350.0,73.4378,73.4876,73.3481,73.378,31350.0
2024-01-08 14:20:00,73.68,73.68,73.64,73.65,16221.0,73.378,73.378,73.3382,73.3481,16221.0
2024-01-08 14:25:00,73.66,73.79,73.66,73.79,12776.0,73.3581,73.4876,73.3581,73.4876,12776.0
2024-01-08 14:30:00,73.8,73.89,73.8,73.87,14350.0,73.4975,73.5872,73.4975,73.5672,14350.0
2024-01-08 14:35:00,73.87,73.88,73.83,73.86,26014.0,73.5672,73.5772,73.5274,73.5573,26014.0
2024-01-08 14:40:00,73.86,73.91,73.84,73.9,22651.0,73.5573,73.6071,73.5374,73.5971,22651.0
2024-01-08 14:45:00,73.89,73.95,73.88,73.94,28696.0,73.5872,73.6469,73.5772,73.637,28696.0
2024-01-08 14:50:00,73.93,74.0,73.93,73.96,18267.0,73.627,73.6967,73.627,73.6569,18267.0
2024-01-08 14:55:00,73.99,74.1,73.99,74.03,25460.0,73.6867,73.7963,73.6867,73.7266,25460.0
2024-01-08 15:00:00,74.02,74.05,73.93,74.03,22288.0,73.7166,73.7465,73.627,73.7266,22288.0
2024-01-08 15:05:00,74.05,74.06,73.97,74.0,22971.0,73.7465,73.7565,73.6668,73.6967,22971.0
2024-01-08 15:10:00,74.01,74.01,73.92,73.96,23206.0,73.7067,73.7067,73.617,73.6569,23206.0
2024-01-08 15:15:00,73.95,74.1,73.94,74.07,18593.0,73.6469,73.7963,73.637,73.7664,18593.0
2024-01-08 15:20:00,74.07,74.08,74.02,74.06,27278.0,73.7664,73.7764,73.7166,73.7565,27278.0
2024-01-08 15:25:00,74.07,74.08,73.97,73.98,38285.0,73.7664,73.7764,73.6668,73.6768,38285.0
2024-01-08 15:30:00,73.98,74.05,73.95,74.05,36001.0,73.6768,73.7465,73.6469,73.7465,36001.0
2024-01-08 15:35:00,74.04,74.16,73.99,74.14,42225.0,73.7365,73.8561,73.6867,73.8361,42225.0
2024-01-08 15:40:00,74.15,74.18,74.06,74.09,43732.0,73.8461,73.876,73.7565,73.7863,43732.0
2024-01-08 15:45:00,74.07,74.08,73.96,73.98,67918.0,73.7664,73.7764,73.6569,73.6768,67918.0
2024-01-08 15:50:00,74.0,74.25,74.0,74.19,74595.0,73.6967,73.9457,73.6967,73.8859,74595.0
2024-01-08 15:55:00,74.19,74.27,74.1,74.18,258282.0,73.8859,73.9656,73.7963,73.876,258282.0
2024-01-09 09:30:00,73.04,73.44,73.02,73.4,120425.0,72.7406,73.139,72.7207,73.0992,120425.0
2024-01-09 09:35:00,73.39,73.41,73.15,73.19,36654.0,73.0892,73.1091,72.8502,72.89,36654.0
2024-01-09 09:40:00,73.17,73.33,72.97,73.09,79859.0,72.8701,73.0295,72.6709,72.7904,79859.0
2024-01-09 09:45:00,73.1,73.2,72.98,73.09,49387.0,72.8004,72.9,72.6809,72.7904,49387.0
2024-01-09 09:50:00,73.11,73.24,73.05,73.1,23075.0,72.8104,72.9398,72.7506,72.8004,23075.0
2024-01-09 09:55:00,73.09,73.34,73.06,73.33,47735.0,72.7904,73.0394,72.7606,73.0295,47735.0
2024-01-09 10:00:00,73.34,73.41,73.24,73.24,23550.0,73.0394,73.1091,72.9398,72.9398,23550.0
2024-01-09 10:05:00,73.24,73.48,73.17,73.48,57258.0,72.9398,73.1788,72.8701,73.1788,57258.0
2024-01-09 10:10:00,73.48,73.6,73.48,73.59,26210.0,73.1788,73.2983,73.1788,73.2884,26210.0
2024-01-09 10:15:00,73.63,73.72,73.63,73.68,34932.0,73.3282,73.4179,73.3282,73.378,34932.0
2024-01-09 10:20:00,73.67,73.72,73.64,73.67,36628.0,73.3681,73.4179,73.3382,73.3681,36628.0
2024-01-09 10:25:00,73.7,73.7,73.47,73.56,33504.0,73.3979,73.3979,73.1689,73.2585,33504.0
2024-01-09 10:30:00,73.57,73.59,73.41,73.57,19635.0,73.2685,73.2884,73.1091,73.2685,19635.0
2024-01-09 10:35:00,73.55,73.73,73.55,73.73,26286.0,73.2486,73.4278,73.2486,73.4278,26286.0
2024-01-09 10:40:00,73.72,73.75,73.64,73.7,28220.0,73.4179,73.4477,73.3382,73.3979,28220.0
2024-01-09 10:45:00,73.71,73.73,73.63,73.73,21896.0,73.4079,73.4278,73.3282,73.4278,21896.0
2024-01-09 10:50:00,73.74,73.76,73.58,73.58,8135.0,73.4378,73.4577,73.2784,73.2784,8135.0
2024-01-09 10:55:00,73.65,73.7,73.56,73.61,8059.0,73.3481,73.3979,73.2585,73.3083,8059.0
2024-01-09 11:00:00,73.6,73.84,73.6,73.83,25382.0,73.2983,73.5374,73.2983,73.5274,25382.0
2024-01-09 11:05:00,73.81,73.85,73.71,73.81,10032.0,73.5075,73.5473,73.4079,73.5075,10032.0
2024-01-09 11:10:00,73.81,73.87,73.77,73.86,15510.0,73.5075,73.5672,73.4677,73.5573,15510.0
2024-01-09 11:15:00,73.86,74.02,73.85,73.98,39777.0,73.5573,73.7166,73.5473,73.6768,39777.0
2024-01-09 11:20:00,73.99,74.05,73.96,74.04,11483.0,73.6867,73.7465,73.6569,73.7365,11483.0
2024-01-09 11:25:00,74.02,74.04,73.98,74.01,14444.0,73.7166,73.7365,73.6768,73.7067,14444.0
2024-01-09 11:30:00,74.03,74.09,74.01,74.06,8529.0,73.7266,73.7863,73.7067,73.7565,8529.0
2024-01-09 11:35:00,74.05,74.09,74.02,74.04,23067.0,73.7465,73.7863,73.7166,73.7365,23067.0
2024-01-09 11:40:00,74.05,74.08,73.98,74.08,13897.0,73.7465,73.7764,73.6768,73.7764,13897.0
2024-01-09 11:45:00,74.07,74.13,74.05,74.13,30553.0,73.7664,73.8262,73.7465,73.8262,30553.0
2024-01-09 11:50:00,74.13,74.33,74.13,74.32,38330.0,73.8262,74.0254,73.8262,74.0154,38330.0
2024-01-09 11:55:00,74.32,74.47,74.32,74.47,39849.0,74.0154,74.1648,74.0154,74.1648,39849.0
2024-01-09 12:00:00,74.48,74.5,74.34,74.38,27382.0,74.1747,74.1947,74.0353,74.0752,27382.0
2024-01-09 12:05:00,74.41,74.53,74.4,74.52,106309.0,74.105,74.2245,74.0951,74.2146,106309.0
2024-01-09 12:10:00,74.52,74.52,74.42,74.44,32835.0,74.2146,74.2146,74.115,74.1349,32835.0
2024-01-09 12:15:00,74.44,74.46,74.33,74.34,20391.0,74.1349,74.1548,74.0254,74.0353,20391.0
2024-01-09 12:20:00,74.36,74.42,74.35,74.4,8064.0,74.0552,74.115,74.0453,74.0951,8064.0
2024-01-09 12:25:00,74.42,74.44,74.4,74.43,18479.0,74.115,74.1349,74.0951,74.1249,18479.0
2024-01-09 12:30:00,74.44,74.45,74.32,74.35,19751.0,74.1349,74.1449,74.0154,74.0453,19751.0
2024-01-09 12:35:00,74.36,74.4,74.35,74.38,21559.0,74.0552,74.0951,74.0453,74.0752,21559.0
2024-01-09 12:40:00,74.4,74.47,74.39,74.45,25385.0,74.0951,74.1648,74.0851,74.1449,25385.0
2024-01-09 12:45:00,74.45,74.49,74.41,74.44,18252.0,74.1449,74.1847,74.105,74.1349,18252.0
2024-01-09 12:50:00,74.44,74.59,74.43,74.56,27640.0,74.1349,74.2843,74.1249,74.2544,27640.0
2024-01-09 12:55:00,74.57,74.61,74.52,74.59,27351.0,74.2644,74.3042,74.2146,74.2843,27351.0
2024-01-09 13:00:00,74.59,74.78,74.59,74.76,46300.0,74.2843,74.4735,74.2843,74.4536,46300.0
2024-01-09 13:05:00,74.77,74.8,74.5,74.54,39409.0,74.4636,74.4934,74.1947,74.2345,39409.0
2024-01-09 13:10:00,74.56,74.66,74.55,74.66,37686.0,74.2544,74.354,74.2445,74.354,37686.0
2024-01-09 13:15:00,74.64,74.66,74.59,74.61,11250.0,74.3341,74.354,74.2843,74.3042,11250.0
2024-01-09 13:20:00,74.6,74.64,74.51,74.52,8984.0,74.2942,74.3341,74.2046,74.2146,8984.0
2024-01-09 13:25:00,74.51,74.56,74.43,74.46,23781.0,74.2046,74.2544,74.1249,74.1548,23781.0
2024-01-09 13:30:00,74.45,74.45,74.19,74.23,56665.0,74.1449,74.1449,73.8859,73.9258,56665.0
2024-01-09 13:35:00,74.23,74.38,74.21,74.34,25099.0,73.9258,74.0752,73.9058,74.0353,25099.0
2024-01-09 13:40:00,74.33,74.34,74.26,74.28,18453.0,74.0254,74.0353,73.9556,73.9756,18453.0
2024-01-09 13:45:00,74.28,74.48,74.26,74.47,25523.0,73.9756,74.1747,73.9556,74.1648,25523.0
2024-01-09 13:50:00,74.46,74.67,74.45,74.65,19019.0,74.1548,74.364,74.1449,74.344,19019.0
2024-01-09 13:55:00,74.66,74.67,74.51,74.53,9166.0,74.354,74.364,74.2046,74.2245,9166.0
2024-01-09 14:00:00,74.55,74.64,74.55,74.62,7714.0,74.2445,74.3341,74.2445,74.3142,7714.0
2024-01-09 14:05:00,74.65,74.68,74.62,74.67,18077.0,74.344,74.3739,74.3142,74.364,18077.0
2024-01-09 14:10:00,74.65,74.65,74.47,74.47,20925.0,74.344,74.344,74.1648,74.1648,20925.0
2024-01-09 14:15:00,74.47,74.49,74.35,74.42,37771.0,74.1648,74.1847,74.0453,74.115,37771.0
2024-01-09 14:20:00,74.43,74.52,74.39,74.42,14100.0,74.1249,74.2146,74.0851,74.115,14100.0
2024-01-09 14:25:00,74.42,74.43,74.27,74.33,11312.0,74.115,74.1249,73.9656,74.0254,11312.0
2024-01-09 14:30:00,74.33,74.48,74.33,74.47,11497.0,74.0254,74.1747,74.0254,74.1648,11497.0
2024-01-09 14:35:00,74.48,74.49,74.35,74.35,38767.0,74.1747,74.1847,74.0453,74.0453,38767.0
2024-01-09 14:40:00,74.37,74.37,74.25,74.29,15094.0,74.0652,74.0652,73.9457,73.9855,15094.0
2024-01-09 14:45:00,74.31,74.42,74.28,74.41,17906.0,74.0054,74.115,73.9756,74.105,17906.0
2024-01-09 14:50:00,74.44,74.45,74.32,74.42,13083.0,74.1349,74.1449,74.0154,74.115,13083.0
2024-01-09 14:55:00,74.41,74.46,74.35,74.41,6733.0,74.105,74.1548,74.0453,74.105,6733.0
2024-01-09 15:00:00,74.44,74.51,74.42,74.5,13173.0,74.1349,74.2046,74.115,74.1947,13173.0
2024-01-09 15:05:00,74.51,74.51,74.2,74.3,23401.0,74.2046,74.2046,73.8959,73.9955,23401.0
2024-01-09 15:10:00,74.35,74.43,74.3,74.35,35941.0,74.0453,74.1249,73.9955,74.0453,35941.0
2024-01-09 15:15:00,74.36,74.46,74.35,74.41,22547.0,74.0552,74.1548,74.0453,74.105,22547.0
2024-01-09 15:20:00,74.42,74.55,74.4,74.42,18347.0,74.115,74.2445,74.0951,74.115,18347.0
2024-01-09 15:25:00,74.4,74.44,74.35,74.41,9753.0,74.0951,74.1349,74.0453,74.105,9753.0
2024-01-09 15:30:00,74.43,74.43,74.33,74.35,8267.0,74.1249,74.1249,74.0254,74.0453,8267.0
2024-01-09 15:35:00,74.34,74.36,74.28,74.31,23933.0,74.0353,74.0552,73.9756,74.0054,23933.0
2024-01-09 15:40:00,74.32,74.33,74.18,74.24,42134.0,74.0154,74.0254,73.876,73.9357,42134.0
2024-01-09 15:45:00,74.22,74.24,74.13,74.14,59010.0,73.9158,73.9357,73.8262,73.8361,59010.0
2024-01-09 15:50:00,74.14,74.47,74.01,74.44,138266.0,73.8361,74.1648,73.7067,74.1349,138266.0
2024-01-09 15:55:00,74.45,74.54,74.38,74.46,229711.0,74.1449,74.2345,74.0752,74.1548,229711.0
2024-01-10 09:30:00,74.54,74.84,74.54,74.7,98834.0,74.2345,74.5333,74.2345,74.3938,98834.0
2024-01-10 09:35:00,74.71,74.84,74.71,74.77,62285.0,74.4038,74.5333,74.4038,74.4636,62285.0
2024-01-10 09:40:00,74.77,74.83,74.66,74.71,61356.0,74.4636,74.5233,74.354,74.4038,61356.0
2024-01-10 09:45:00,74.72,74.77,74.59,74.65,44160.0,74.4138,74.4636,74.2843,74.344,44160.0
2024-01-10 09:50:00,74.64,74.64,74.36,74.44,36403.0,74.3341,74.3341,74.0552,74.1349,36403.0
2024-01-10 09:55:00,74.38,74.52,74.34,74.52,28833.0,74.0752,74.2146,74.0353,74.2146,28833.0
2024-01-10 10:00:00,74.54,74.54,74.25,74.37,47964.0,74.2345,74.2345,73.9457,74.0652,47964.0
2024-01-10 10:05:00,74.32,74.43,74.23,74.4,34744.0,74.0154,74.1249,73.9258,74.0951,34744.0
2024-01-10 10:10:00,74.43,74.67,74.43,74.61,29980.0,74.1249,74.364,74.1249,74.3042,29980.0
2024-01-10 10:15:00,74.62,74.73,74.56,74.6,17974.0,74.3142,74.4237,74.2544,74.2942,17974.0
2024-01-10 10:20:00,74.61,74.66,74.56,74.58,11016.0,74.3042,74.354,74.2544,74.2743,11016.0
2024-01-10 10:25:00,74.56,74.77,74.55,74.72,17018.0,74.2544,74.4636,74.2445,74.4138,17018.0
2024-01-10 10:30:00,74.72,74.84,74.72,74.76,32699.0,74.4138,74.5333,74.4138,74.4536,32699.0
2024-01-10 10:35:00,74.74,74.82,74.69,74.76,5042.0,74.4337,74.5133,74.3839,74.4536,5042.0
2024-01-10 10:40:00,74.77,74.98,74.76,74.96,9417.0,74.4636,74.6727,74.4536,74.6528,9417.0
2024-01-10 10:45:00,74.97,75.0,74.89,74.98,10426.0,74.6627,74.6926,74.5831,74.6727,10426.0
2024-01-10 10:50:00,74.98,75.02,74.92,74.93,28858.0,74.6727,74.7125,74.6129,74.6229,28858.0
2024-01-10 10:55:00,74.94,75.03,74.92,75.02,19918.0,74.6329,74.7225,74.6129,74.7125,19918.0
2024-01-10 11:00:00,75.03,75.06,75.0,75.03,22319.0,74.7225,74.7524,74.6926,74.7225,22319.0
2024-01-10 11:05:00,75.02,75.03,74.94,74.98,17469.0,74.7125,74.7225,74.6329,74.6727,17469.0
2024-01-10 11:10:00,74.99,74.99,74.69,74.79,25741.0,74.6827,74.6827,74.3839,74.4835,25741.0
2024-01-10 11:15:00,74.79,74.83,74.69,74.79,17764.0,74.4835,74.5233,74.3839,74.4835,17764.0
2024-01-10 11:20:00,74.8,74.87,74.8,74.8,8856.0,74.4934,74.5631,74.4934,74.4934,8856.0
2024-01-10 11:25:00,74.8,74.87,74.79,74.79,8392.0,74.4934,74.5631,74.4835,74.4835,8392.0
2024-01-10 11:30:00,74.79,74.84,74.71,74.76,16091.0,74.4835,74.5333,74.4038,74.4536,16091.0
2024-01-10 11:35:00,74.75,74.82,74.75,74.8,7100.0,74.4436,74.5133,74.4436,74.4934,7100.0
2024-01-10 11:40:00,74.8,74.94,74.8,74.94,11810.0,74.4934,74.6329,74.4934,74.6329,11810.0
2024-01-10 11:45:00,74.93,74.95,74.86,74.87,5045.0,74.6229,74.6428,74.5532,74.5631,5045.0
2024-01-10 11:50:00,74.86,74.88,74.74,74.84,45908.0,74.5532,74.5731,74.4337,74.5333,45908.0
2024-01-10 11:55:00,74.81,74.96,74.81,74.88,18733.0,74.5034,74.6528,74.5034,74.5731,18733.0
2024-01-10 12:00:00,74.9,74.92,74.84,74.88,16375.0,74.593,74.6129,74.5333,74.5731,16375.0
2024-01-10 12:05:00,74.86,74.94,74.82,74.93,11634.0,74.5532,74.6329,74.5133,74.6229,11634.0
2024-01-10 12:10:00,74.94,75.02,74.91,75.02,7496.0,74.6329,74.7125,74.603,74.7125,7496.0
2024-01-10 12:15:00,75.01,75.04,74.96,75.02,5788.0,74.7026,74.7324,74.6528,74.7125,5788.0
2024-01-10 12:20:00,75.01,75.04,74.97,75.0,19400.0,74.7026,74.7324,74.6627,74.6926,19400.0
2024-01-10 12:25:00,74.99,75.01,74.92,75.0,12667.0,74.6827,74.7026,74.6129,74.6926,12667.0
2024-01-10 12:30:00,74.99,75.04,74.99,75.02,8361.0,74.6827,74.7324,74.6827,74.7125,8361.0
2024-01-10 12:35:00,75.03,75.14,75.02,75.13,20585.0,74.7225,74.832,74.7125,74.8221,20585.0
2024-01-10 12:40:00,75.1,75.12,75.04,75.06,11130.0,74.7922,74.8121,74.7324,74.7524,11130.0
2024-01-10 12:45:00,75.07,75.13,75.04,75.13,4236.0,74.7623,74.8221,74.7324,74.8221,4236.0
2024-01-10 12:50:00,75.12,75.15,75.11,75.12,10429.0,74.8121,74.842,74.8022,74.8121,10429.0
2024-01-10 12:55:00,75.13,75.21,75.11,75.2,18885.0,74.8221,74.9017,74.8022,74.8918,18885.0
2024-01-10 13:00:00,75.19,75.35,75.04,75.33,59898.0,74.8818,75.0412,74.7324,75.0213,59898.0
2024-01-10 13:05:00,75.31,75.37,75.12,75.12,30201.0,75.0013,75.0611,74.8121,74.8121,30201.0
2024-01-10 13:10:00,75.12,75.15,74.97,75.1,29760.0,74.8121,74.842,74.6627,74.7922,29760.0
2024-01-10 13:15:00,75.05,75.19,75.05,75.16,24765.0,74.7424,74.8818,74.7424,74.852,24765.0
2024-01-10 13:20:00,75.16,75.17,75.04,75.16,22195.0,74.852,74.8619,74.7324,74.852,22195.0
2024-01-10 13:25:00,75.17,75.2,75.11,75.12,21227.0,74.8619,74.8918,74.8022,74.8121,21227.0
2024-01-10 13:30:00,75.13,75.27,75.11,75.26,13458.0,74.8221,74.9615,74.8022,74.9515,13458.0
2024-01-10 13:35:00,75.25,75.26,75.15,75.24,12668.0,74.9416,74.9515,74.842,74.9316,12668.0
2024-01-10 13:40:00,75.25,75.28,75.22,75.24,6694.0,74.9416,74.9715,74.9117,74.9316,6694.0
2024-01-10 13:45:00,75.23,75.27,75.2,75.26,7639.0,74.9217,74.9615,74.8918,74.9515,7639.0
2024-01-10 13:50:00,75.26,75.31,75.25,75.3,8475.0,74.9515,75.0013,74.9416,74.9914,8475.0
2024-01-10 13:55:00,75.31,75.32,75.28,75.31,6627.0,75.0013,75.0113,74.9715,75.0013,6627.0
2024-01-10 14:00:00,75.29,75.39,75.28,75.38,15090.0,74.9814,75.081,74.9715,75.0711,15090.0
2024-01-10 14:05:00,75.39,75.41,75.35,75.39,9043.0,75.081,75.1009,75.0412,75.081,9043.0
2024-01-10 14:10:00,75.39,75.66,75.39,75.53,229690.0,75.081,75.3499,75.081,75.2204,229690.0
2024-01-10 14:15:00,75.53,75.61,75.52,75.6,18961.0,75.2204,75.3001,75.2105,75.2902,18961.0
2024-01-10 14:20:00,75.59,75.59,75.53,75.58,25441.0,75.2802,75.2802,75.2204,75.2702,25441.0
2024-01-10 14:25:00,75.62,75.66,75.53,75.53,17086.0,75.3101,75.3499,75.2204,75.2204,17086.0
2024-01-10 14:30:00,75.54,75.6,75.52,75.56,12744.0,75.2304,75.2902,75.2105,75.2503,12744.0
2024-01-10 14:35:00,75.55,75.56,75.47,75.52,10722.0,75.2404,75.2503,75.1607,75.2105,10722.0
2024-01-10 14:40:00,75.54,75.58,75.53,75.56,9092.0,75.2304,75.2702,75.2204,75.2503,9092.0
2024-01-10 14:45:00,75.57,75.64,75.55,75.61,11371.0,75.2603,75.33,75.2404,75.3001,11371.0
2024-01-10 14:50:00,75.61,75.75,75.61,75.72,15762.0,75.3001,75.4395,75.3001,75.4097,15762.0
2024-01-10 14:55:00,75.74,75.8,75.73,75.8,13142.0,75.4296,75.4893,75.4196,75.4893,13142.0
2024-01-10 15:00:00,75.79,75.82,75.67,75.76,32492.0,75.4794,75.5092,75.3599,75.4495,32492.0
2024-01-10 15:05:00,75.74,75.8,75.69,75.79,26283.0,75.4296,75.4893,75.3798,75.4794,26283.0
2024-01-10 15:10:00,75.79,75.79,75.56,75.64,43858.0,75.4794,75.4794,75.2503,75.33,43858.0
2024-01-10 15:15:00,75.64,75.71,75.51,75.56,72600.0,75.33,75.3997,75.2005,75.2503,72600.0
2024-01-10 15:20:00,75.57,75.6,75.3,75.33,108389.0,75.2603,75.2902,74.9914,75.0213,108389.0
2024-01-10 15:25:00,75.32,75.51,75.28,75.42,78306.0,75.0113,75.2005,74.9715,75.1109,78306.0
2024-01-10 15:30:00,75.42,75.5,75.37,75.46,30424.0,75.1109,75.1906,75.0611,75.1507,30424.0
2024-01-10 15:35:00,75.47,75.47,75.37,75.42,28673.0,75.1607,75.1607,75.0611,75.1109,28673.0
2024-01-10 15:40:00,75.4,75.4,75.22,75.25,66852.0,75.091,75.091,74.9117,74.9416,66852.0
2024-01-10 15:45:00,75.26,75.35,75.13,75.15,119214.0,74.9515,75.0412,74.8221,74.842,119214.0
2024-01-10 15:50:00,75.16,75.35,75.02,75.35,82460.0,74.852,75.0412,74.7125,75.0412,82460.0
2024-01-10 15:55:00,75.35,75.54,75.32,75.46,124041.0,75.0412,75.2304,75.0113,75.1507,124041.0
2024-01-11 09:30:00,75.88,76.13,75.8,76.13,159472.0,75.569,75.818,75.4893,75.818,159472.0
2024-01-11 09:35:00,76.14,76.39,76.1,76.15,82311.0,75.8279,76.0769,75.7881,75.8379,82311.0
2024-01-11 09:40:00,76.16,76.21,75.87,75.9,127412.0,75.8479,75.8977,75.559,75.5889,127412.0
2024-01-11 09:45:00,75.88,75.9,75.5,75.55,59633.0,75.569,75.5889,75.1906,75.2404,59633.0
2024-01-11 09:50:00,75.54,75.57,75.37,75.57,26157.0,75.2304,75.2603,75.0611,75.2603,26157.0
2024-01-11 09:55:00,75.55,75.64,75.43,75.63,23005.0,75.2404,75.33,75.1208,75.32,23005.0
2024-01-11 10:00:00,75.66,75.66,74.98,75.03,53117.0,75.3499,75.3499,74.6727,74.7225,53117.0
2024-01-11 10:05:00,75.04,75.05,74.53,74.55,192945.0,74.7324,74.7424,74.2245,74.2445,192945.0
2024-01-11 10:10:00,74.53,74.75,74.45,74.6,100942.0,74.2245,74.4436,74.1449,74.2942,100942.0
2024-01-11 10:15:00,74.56,75.0,74.51,74.99,95305.0,74.2544,74.6926,74.2046,74.6827,95305.0
2024-01-11 10:20:00,75.0,75.1,74.91,74.96,113786.0,74.6926,74.7922,74.603,74.6528,113786.0
2024-01-11 10:25:00,74.95,75.08,74.91,75.03,34061.0,74.6428,74.7723,74.603,74.7225,34061.0
2024-01-11 10:30:00,75.04,75.35,74.85,74.85,99480.0,74.7324,75.0412,74.5432,74.5432,99480.0
2024-01-11 10:35:00,74.87,75.16,74.87,75.11,40072.0,74.5631,74.852,74.5631,74.8022,40072.0
2024-01-11 10:40:00,75.08,75.16,74.96,75.12,42814.0,74.7723,74.852,74.6528,74.8121,42814.0
2024-01-11 10:45:00,75.1,75.11,74.78,74.88,27150.0,74.7922,74.8022,74.4735,74.5731,27150.0
2024-01-11 10:50:00,74.9,74.94,74.62,74.63,49283.0,74.593,74.6329,74.3142,74.3241,49283.0
2024-01-11 10:55:00,74.63,74.84,74.59,74.73,42703.0,74.3241,74.5333,74.2843,74.4237,42703.0
2024-01-11 11:00:00,74.72,74.81,74.57,74.67,49709.0,74.4138,74.5034,74.2644,74.364,49709.0
2024-01-11 11:05:00,74.66,74.74,74.56,74.57,31392.0,74.354,74.4337,74.2544,74.2644,31392.0
2024-01-11 11:10:00,74.53,74.63,74.11,74.12,77229.0,74.2245,74.3241,73.8063,73.8162,77229.0
2024-01-11 11:15:00,74.09,74.24,74.02,74.22,106144.0,73.7863,73.9357,73.7166,73.9158,106144.0
2024-01-11 11:20:00,74.21,74.31,74.16,74.27,42227.0,73.9058,74.0054,73.8561,73.9656,42227.0
2024-01-11 11:25:00,74.27,74.31,74.16,74.2,36560.0,73.9656,74.0054,73.8561,73.8959,36560.0
2024-01-11 11:30:00,74.2,74.21,74.1,74.16,32979.0,73.8959,73.9058,73.7963,73.8561,32979.0
2024-01-11 11:35:00,74.15,74.27,74.02,74.04,29063.0,73.8461,73.9656,73.7166,73.7365,29063.0
2024-01-11 11:40:00,74.06,74.16,73.95,73.96,54697.0,73.7565,73.8561,73.6469,73.6569,54697.0
2024-01-11 11:45:00,73.96,74.3,73.82,74.3,73778.0,73.6569,73.9955,73.5174,73.9955,73778.0
2024-01-11 11:50:00,74.28,74.34,73.97,74.03,77681.0,73.9756,74.0353,73.6668,73.7266,77681.0
2024-01-11 11:55:00,73.98,74.09,73.97,74.0,10325.0,73.6768,73.7863,73.6668,73.6967,10325.0
2024-01-11 12:00:00,73.99,74.21,73.97,74.18,37786.0,73.6867,73.9058,73.6668,73.876,37786.0
2024-01-11 12:05:00,74.17,74.26,74.11,74.25,16222.0,73.866,73.9556,73.8063,73.9457,16222.0
2024-01-11 12:10:00,74.26,74.4,74.22,74.34,31155.0,73.9556,74.0951,73.9158,74.0353,31155.0
2024-01-11 12:15:00,74.35,74.37,74.16,74.22,12696.0,74.0453,74.0652,73.8561,73.9158,12696.0
2024-01-11 12:20:00,74.21,74.31,74.1,74.28,24946.0,73.9058,74.0054,73.7963,73.9756,24946.0
2024-01-11 12:25:00,74.28,74.31,74.08,74.09,7429.0,73.9756,74.0054,73.7764,73.7863,7429.0
2024-01-11 12:30:00,74.12,74.23,74.12,74.19,8758.0,73.8162,73.9258,73.8162,73.8859,8758.0
2024-01-11 12:35:00,74.17,74.25,74.13,74.25,28902.0,73.866,73.9457,73.8262,73.9457,28902.0
2024-01-11 12:40:00,74.26,74.53,74.26,74.48,22929.0,73.9556,74.2245,73.9556,74.1747,22929.0
2024-01-11 12:45:00,74.53,74.57,74.49,74.56,16910.0,74.2245,74.2644,74.1847,74.2544,16910.0
2024-01-11 12:50:00,74.55,74.74,74.55,74.67,81380.0,74.2445,74.4337,74.2445,74.364,81380.0
2024-01-11 12:55:00,74.67,74.73,74.53,74.57,29412.0,74.364,74.4237,74.2245,74.2644,29412.0
2024-01-11 13:00:00,74.56,74.85,74.55,74.83,52504.0,74.2544,74.5432,74.2445,74.5233,52504.0
2024-01-11 13:05:00,74.84,74.92,74.73,74.79,37674.0,74.5333,74.6129,74.4237,74.4835,37674.0
2024-01-11 13:10:00,74.79,74.94,74.79,74.94,14574.0,74.4835,74.6329,74.4835,74.6329,14574.0
2024-01-11 13:15:00,74.95,75.06,74.93,74.98,47127.0,74.6428,74.7524,74.6229,74.6727,47127.0
2024-01-11 13:20:00,74.98,75.06,74.94,75.05,28208.0,74.6727,74.7524,74.6329,74.7424,28208.0
2024-01-11 13:25:00,75.06,75.08,74.94,75.02,36322.0,74.7524,74.7723,74.6329,74.7125,36322.0
2024-01-11 13:30:00,75.0,75.09,74.97,75.03,25446.0,74.6926,74.7822,74.6627,74.7225,25446.0
2024-01-11 13:35:00,75.05,75.14,75.03,75.11,7307.0,74.7424,74.832,74.7225,74.8022,7307.0
2024-01-11 13:40:00,75.1,75.14,75.07,75.09,10470.0,74.7922,74.832,74.7623,74.7822,10470.0
2024-01-11 13:45:00,75.09,75.14,75.06,75.11,9529.0,74.7822,74.832,74.7524,74.8022,9529.0
2024-01-11 13:50:00,75.1,75.3,75.03,75.21,39060.0,74.7922,74.9914,74.7225,74.9017,39060.0
2024-01-11 13:55:00,75.21,75.44,75.19,75.41,94346.0,74.9017,75.1308,74.8818,75.1009,94346.0
2024-01-11 14:00:00,75.43,75.56,75.41,75.42,61814.0,75.1208,75.2503,75.1009,75.1109,61814.0
2024-01-11 14:05:00,75.42,75.45,75.25,75.29,15901.0,75.1109,75.1408,74.9416,74.9814,15901.0
2024-01-11 14:10:00,75.28,75.5,75.28,75.49,9123.0,74.9715,75.1906,74.9715,75.1806,9123.0
2024-01-11 14:15:00,75.48,75.52,75.4,75.41,20802.0,75.1706,75.2105,75.091,75.1009,20802.0
2024-01-11 14:20:00,75.41,75.47,75.3,75.33,18970.0,75.1009,75.1607,74.9914,75.0213,18970.0
2024-01-11 14:25:00,75.33,75.57,75.32,75.54,25896.0,75.0213,75.2603,75.0113,75.2304,25896.0
2024-01-11 14:30:00,75.54,75.6,75.45,75.52,21706.0,75.2304,75.2902,75.1408,75.2105,21706.0
2024-01-11 14:35:00,75.54,75.57,75.48,75.55,3073.0,75.2304,75.2603,75.1706,75.2404,3073.0
2024-01-11 14:40:00,75.56,75.65,75.51,75.51,16419.0,75.2503,75.3399,75.2005,75.2005,16419.0
2024-01-11 14:45:00,75.5,75.62,75.5,75.61,23076.0,75.1906,75.3101,75.1906,75.3001,23076.0
2024-01-11 14:50:00,75.63,75.72,75.63,75.71,22954.0,75.32,75.4097,75.32,75.3997,22954.0
2024-01-11 14:55:00,75.71,75.85,75.71,75.78,19974.0,75.3997,75.5391,75.3997,75.4694,19974.0
2024-01-11 15:00:00,75.8,75.8,75.56,75.58,15328.0,75.4893,75.4893,75.2503,75.2702,15328.0
2024-01-11 15:05:00,75.62,75.63,75.49,75.52,22512.0,75.3101,75.32,75.1806,75.2105,22512.0
2024-01-11 15:10:00,75.53,75.61,75.36,75.59,45718.0,75.2204,75.3001,75.0511,75.2802,45718.0
2024-01-11 15:15:00,75.57,75.57,75.36,75.43,45085.0,75.2603,75.2603,75.0511,75.1208,45085.0
2024-01-11 15:20:00,75.48,75.58,75.44,75.56,13257.0,75.1706,75.2702,75.1308,75.2503,13257.0
2024-01-11 15:25:00,75.54,75.65,75.53,75.53,14489.0,75.2304,75.3399,75.2204,75.2204,14489.0
2024-01-11 15:30:00,75.56,75.62,75.56,75.62,6130.0,75.2503,75.3101,75.2503,75.3101,6130.0
2024-01-11 15:35:00,75.59,75.59,75.44,75.49,23882.0,75.2802,75.2802,75.1308,75.1806,23882.0
2024-01-11 15:40:00,75.49,75.57,75.46,75.52,26961.0,75.1806,75.2603,75.1507,75.2105,26961.0
2024-01-11 15:45:00,75.5,75.65,75.48,75.59,21154.0,75.1906,75.3399,75.1706,75.2802,21154.0
2024-01-11 15:50:00,75.59,75.61,75.38,75.61,56136.0,75.2802,75.3001,75.0711,75.3001,56136.0
2024-01-11 15:55:00,75.6,75.78,75.56,75.7,67337.0,75.2902,75.4694,75.2503,75.3897,67337.0
2024-01-12 09:30:00,76.09,76.12,75.82,75.95,117546.0,75.7781,75.808,75.5092,75.6387,117546.0
2024-01-12 09:35:00,75.91,76.18,75.88,76.09,65666.0,75.5989,75.8678,75.569,75.7781,65666.0
2024-01-12 09:40:00,76.07,76.35,76.06,76.33,59189.0,75.7582,76.0371,75.7483,76.0172,59189.0
2024-01-12 09:45:00,76.35,76.39,76.26,76.29,40204.0,76.0371,76.0769,75.9474,75.9773,40204.0
2024-01-12 09:50:00,76.32,76.34,76.18,76.18,104417.0,76.0072,76.0271,75.8678,75.8678,104417.0
2024-01-12 09:55:00,76.16,76.31,75.89,75.89,60818.0,75.8479,75.9972,75.579,75.579,60818.0
2024-01-12 10:00:00,75.9,75.91,75.52,75.66,155945.0,75.5889,75.5989,75.2105,75.3499,155945.0
2024-01-12 10:05:00,75.65,76.06,75.62,75.93,61500.0,75.3399,75.7483,75.3101,75.6188,61500.0
2024-01-12 10:10:00,75.94,75.99,75.6,75.69,47455.0,75.6288,75.6786,75.2902,75.3798,47455.0
2024-01-12 10:15:00,75.69,75.87,75.46,75.5,87409.0,75.3798,75.559,75.1507,75.1906,87409.0
2024-01-12 10:20:00,75.55,75.74,75.54,75.74,52577.0,75.2404,75.4296,75.2304,75.4296,52577.0
2024-01-12 10:25:00,75.75,75.79,75.61,75.72,27129.0,75.4395,75.4794,75.3001,75.4097,27129.0
2024-01-12 10:30:00,75.71,75.93,75.7,75.8,21805.0,75.3997,75.6188,75.3897,75.4893,21805.0
2024-01-12 10:35:00,75.85,75.85,75.58,75.64,47197.0,75.5391,75.5391,75.2702,75.33,47197.0
2024-01-12 10:40:00,75.67,75.8,75.46,75.75,28710.0,75.3599,75.4893,75.1507,75.4395,28710.0
2024-01-12 10:45:00,75.67,75.76,75.43,75.43,20922.0,75.3599,75.4495,75.1208,75.1208,20922.0
2024-01-12 10:50:00,75.46,75.49,75.25,75.3,42226.0,75.1507,75.1806,74.9416,74.9914,42226.0
2024-01-12 10:55:00,75.29,75.56,75.28,75.53,34127.0,74.9814,75.2503,74.9715,75.2204,34127.0
2024-01-12 11:00:00,75.52,75.69,75.46,75.58,27464.0,75.2105,75.3798,75.1507,75.2702,27464.0
2024-01-12 11:05:00,75.57,75.83,75.51,75.81,32333.0,75.2603,75.5192,75.2005,75.4993,32333.0
2024-01-12 11:10:00,75.84,75.9,75.76,75.81,16427.0,75.5292,75.5889,75.4495,75.4993,16427.0
2024-01-12 11:15:00,75.84,75.97,75.82,75.89,27335.0,75.5292,75.6586,75.5092,75.579,27335.0
2024-01-12 11:20:00,75.87,75.9,75.76,75.83,40267.0,75.559,75.5889,75.4495,75.5192,40267.0
2024-01-12 11:25:00,75.86,75.96,75.86,75.86,12056.0,75.5491,75.6487,75.5491,75.5491,12056.0
2024-01-12 11:30:00,75.89,75.91,75.78,75.79,15528.0,75.579,75.5989,75.4694,75.4794,15528.0
2024-01-12 11:35:00,75.82,75.82,75.36,75.54,55102.0,75.5092,75.5092,75.0511,75.2304,55102.0
2024-01-12 11:40:00,75.58,75.58,75.45,75.56,13386.0,75.2702,75.2702,75.1408,75.2503,13386.0
2024-01-12 11:45:00,75.53,75.6,75.43,75.49,16600.0,75.2204,75.2902,75.1208,75.1806,16600.0
2024-01-12 11:50:00,75.52,75.56,75.39,75.47,9113.0,75.2105,75.2503,75.081,75.1607,9113.0
2024-01-12 11:55:00,75.48,75.49,75.33,75.38,17004.0,75.1706,75.1806,75.0213,75.0711,17004.0
2024-01-12 12:00:00,75.38,75.43,75.3,75.33,11718.0,75.0711,75.1208,74.9914,75.0213,11718.0
2024-01-12 12:05:00,75.35,75.46,75.33,75.37,8925.0,75.0412,75.1507,75.0213,75.0611,8925.0
2024-01-12 12:10:00,75.41,75.56,75.41,75.49,28991.0,75.1009,75.2503,75.1009,75.1806,28991.0
2024-01-12 12:15:00,75.47,75.6,75.47,75.57,21531.0,75.1607,75.2902,75.1607,75.2603,21531.0
2024-01-12 12:20:00,75.59,75.66,75.55,75.55,9664.0,75.2802,75.3499,75.2404,75.2404,9664.0
2024-01-12 12:25:00,75.45,75.54,75.39,75.53,20733.0,75.1408,75.2304,75.081,75.2204,20733.0
2024-01-12 12:30:00,75.53,75.61,75.49,75.55,20956.0,75.2204,75.3001,75.1806,75.2404,20956.0
2024-01-12 12:35:00,75.49,75.51,75.42,75.48,6835.0,75.1806,75.2005,75.1109,75.1706,6835.0
2024-01-12 12:40:00,75.49,75.57,75.45,75.55,12780.0,75.1806,75.2603,75.1408,75.2404,12780.0
2024-01-12 12:45:00,75.54,75.55,75.4,75.48,7552.0,75.2304,75.2404,75.091,75.1706,7552.0
2024-01-12 12:50:00,75.44,75.68,75.44,75.68,5742.0,75.1308,75.3698,75.1308,75.3698,5742.0
2024-01-12 12:55:00,75.69,75.71,75.54,75.59,13457.0,75.3798,75.3997,75.2304,75.2802,13457.0
2024-01-12 13:00:00,75.66,75.69,75.66,75.68,4700.0,75.3499,75.3798,75.3499,75.3698,4700.0
2024-01-12 13:05:00,75.7,75.74,75.62,75.73,4426.0,75.3897,75.4296,75.3101,75.4196,4426.0
2024-01-12 13:10:00,75.75,75.77,75.72,75.75,6346.0,75.4395,75.4595,75.4097,75.4395,6346.0
2024-01-12 13:15:00,75.74,75.75,75.69,75.7,10685.0,75.4296,75.4395,75.3798,75.3897,10685.0
2024-01-12 13:20:00,75.73,75.8,75.65,75.73,13794.0,75.4196,75.4893,75.3399,75.4196,13794.0
2024-01-12 13:25:00,75.75,75.8,75.73,75.75,9352.0,75.4395,75.4893,75.4196,75.4395,9352.0
2024-01-12 13:30:00,75.75,75.78,75.71,75.77,5700.0,75.4395,75.4694,75.3997,75.4595,5700.0
2024-01-12 13:35:00,75.77,75.81,75.74,75.78,4729.0,75.4595,75.4993,75.4296,75.4694,4729.0
2024-01-12 13:40:00,75.78,75.84,75.76,75.76,17851.0,75.4694,75.5292,75.4495,75.4495,17851.0
2024-01-12 13:45:00,75.77,75.77,75.75,75.76,3652.0,75.4595,75.4595,75.4395,75.4495,3652.0
2024-01-12 13:50:00,75.79,75.84,75.75,75.83,12671.0,75.4794,75.5292,75.4395,75.5192,12671.0
2024-01-12 13:55:00,75.82,75.87,75.77,75.85,9673.0,75.5092,75.559,75.4595,75.5391,9673.0
2024-01-12 14:00:00,75.83,75.9,75.83,75.9,14138.0,75.5192,75.5889,75.5192,75.5889,14138.0
2024-01-12 14:05:00,75.91,75.93,75.86,75.91,6951.0,75.5989,75.6188,75.5491,75.5989,6951.0
2024-01-12 14:10:00,75.9,75.95,75.87,75.92,16254.0,75.5889,75.6387,75.559,75.6088,16254.0
2024-01-12 14:15:00,75.92,75.97,75.88,75.9,17690.0,75.6088,75.6586,75.569,75.5889,17690.0
2024-01-12 14:20:00,75.9,75.9,75.68,75.82,30811.0,75.5889,75.5889,75.3698,75.5092,30811.0
2024-01-12 14:25:00,75.81,75.82,75.76,75.78,7988.0,75.4993,75.5092,75.4495,75.4694,7988.0
2024-01-12 14:30:00,75.78,75.78,75.56,75.63,16785.0,75.4694,75.4694,75.2503,75.32,16785.0
2024-01-12 14:35:00,75.63,75.67,75.52,75.67,7005.0,75.32,75.3599,75.2105,75.3599,7005.0
2024-01-12 14:40:00,75.68,75.7,75.62,75.65,4444.0,75.3698,75.3897,75.3101,75.3399,4444.0
2024-01-12 14:45:00,75.64,75.64,75.6,75.64,6674.0,75.33,75.33,75.2902,75.33,6674.0
2024-01-12 14:50:00,75.67,75.72,75.64,75.64,17797.0,75.3599,75.4097,75.33,75.33,17797.0
2024-01-12 14:55:00,75.62,75.62,75.57,75.58,4701.0,75.3101,75.3101,75.2603,75.2702,4701.0
2024-01-12 15:00:00,75.56,75.57,75.49,75.54,13516.0,75.2503,75.2603,75.1806,75.2304,13516.0
2024-01-12 15:05:00,75.51,75.65,75.51,75.55,555280.0,75.2005,75.3399,75.2005,75.2404,555280.0
2024-01-12 15:10:00,75.54,75.58,75.5,75.58,21602.0,75.2304,75.2702,75.1906,75.2702,21602.0
2024-01-12 15:15:00,75.55,75.6,75.51,75.55,22470.0,75.2404,75.2902,75.2005,75.2404,22470.0
2024-01-12 15:20:00,75.57,75.57,75.42,75.48,30267.0,75.2603,75.2603,75.1109,75.1706,30267.0
2024-01-12 15:25:00,75.51,75.66,75.5,75.62,55839.0,75.2005,75.3499,75.1906,75.3101,55839.0
2024-01-12 15:30:00,75.59,75.7,75.58,75.7,30230.0,75.2802,75.3897,75.2702,75.3897,30230.0
2024-01-12 15:35:00,75.7,75.7,75.63,75.66,27344.0,75.3897,75.3897,75.32,75.3499,27344.0
2024-01-12 15:40:00,75.65,75.73,75.59,75.72,26335.0,75.3399,75.4196,75.2802,75.4097,26335.0
2024-01-12 15:45:00,75.72,75.77,75.69,75.76,46940.0,75.4097,75.4595,75.3798,75.4495,46940.0
2024-01-12 15:50:00,75.76,75.81,75.67,75.78,47579.0,75.4495,75.4993,75.3599,75.4694,47579.0
2024-01-12 15:55:00,75.78,75.83,75.7,75.76,101660.0,75.4694,75.5192,75.3897,75.4495,101660.0
2024-01-16 09:30:00,75.29,75.49,75.2,75.4,143419.0,74.9814,75.1806,74.8918,75.091,143419.0
2024-01-16 09:35:00,75.37,75.54,75.13,75.22,70717.0,75.0611,75.2304,74.8221,74.9117,70717.0
2024-01-16 09:40:00,75.26,75.27,74.88,74.95,113625.0,74.9515,74.9615,74.5731,74.6428,113625.0
2024-01-16 09:45:00,74.95,75.03,74.77,74.9,54429.0,74.6428,74.7225,74.4636,74.593,54429.0
2024-01-16 09:50:00,74.91,75.02,74.74,74.98,26057.0,74.603,74.7125,74.4337,74.6727,26057.0
2024-01-16 09:55:00,74.99,75.3,74.99,75.27,41310.0,74.6827,74.9914,74.6827,74.9615,41310.0
2024-01-16 10:00:00,75.28,75.37,75.1,75.13,41814.0,74.9715,75.0611,74.7922,74.8221,41814.0
2024-01-16 10:05:00,75.13,75.34,75.07,75.34,19521.0,74.8221,75.0312,74.7623,75.0312,19521.0
2024-01-16 10:10:00,75.33,75.53,75.3,75.48,45736.0,75.0213,75.2204,74.9914,75.1706,45736.0
2024-01-16 10:15:00,75.51,75.74,75.44,75.72,45447.0,75.2005,75.4296,75.1308,75.4097,45447.0
2024-01-16 10:20:00,75.7,76.03,75.7,76.03,185223.0,75.3897,75.7184,75.3897,75.7184,185223.0
2024-01-16 10:25:00,76.03,76.05,75.92,75.99,52281.0,75.7184,75.7383,75.6088,75.6786,52281.0
2024-01-16 10:30:00,75.98,76.07,75.95,76.04,43331.0,75.6686,75.7582,75.6387,75.7283,43331.0
2024-01-16 10:35:00,76.06,76.06,75.79,76.02,43164.0,75.7483,75.7483,75.4794,75.7084,43164.0
2024-01-16 10:40:00,75.99,76.22,75.97,76.12,53667.0,75.6786,75.9076,75.6586,75.808,53667.0
2024-01-16 10:45:00,76.13,76.29,76.1,76.26,17359.0,75.818,75.9773,75.7881,75.9474,17359.0
2024-01-16 10:50:00,76.29,76.32,76.21,76.29,62190.0,75.9773,76.0072,75.8977,75.9773,62190.0
2024-01-16 10:55:00,76.28,76.28,76.14,76.14,12232.0,75.9674,75.9674,75.8279,75.8279,12232.0
2024-01-16 11:00:00,76.2,76.22,75.47,75.74,218245.0,75.8877,75.9076,75.1607,75.4296,218245.0
2024-01-16 11:05:00,75.69,75.92,75.63,75.73,22375.0,75.3798,75.6088,75.32,75.4196,22375.0
2024-01-16 11:10:00,75.76,75.84,75.48,75.81,34948.0,75.4495,75.5292,75.1706,75.4993,34948.0
2024-01-16 11:15:00,75.81,76.06,75.68,75.94,36241.0,75.4993,75.7483,75.3698,75.6288,36241.0
2024-01-16 11:20:00,75.98,76.22,75.92,76.12,27499.0,75.6686,75.9076,75.6088,75.808,27499.0
2024-01-16 11:25:00,76.15,76.19,75.98,75.99,26673.0,75.8379,75.8777,75.6686,75.6786,26673.0
2024-01-16 11:30:00,76.0,76.18,75.99,76.18,22934.0,75.6885,75.8678,75.6786,75.8678,22934.0
2024-01-16 11:35:00,76.15,76.17,75.85,76.0,35847.0,75.8379,75.8578,75.5391,75.6885,35847.0
2024-01-16 11:40:00,76.02,76.07,75.85,75.95,45240.0,75.7084,75.7582,75.5391,75.6387,45240.0
2024-01-16 11:45:00,75.93,75.98,75.79,75.82,44914.0,75.6188,75.6686,75.4794,75.5092,44914.0
2024-01-16 11:50:00,75.83,75.86,75.64,75.66,9389.0,75.5192,75.5491,75.33,75.3499,9389.0
2024-01-16 11:55:00,75.63,75.73,75.53,75.59,33725.0,75.32,75.4196,75.2204,75.2802,33725.0
2024-01-16 12:00:00,75.58,75.68,75.38,75.41,33336.0,75.2702,75.3698,75.0711,75.1009,33336.0
2024-01-16 12:05:00,75.38,75.46,75.28,75.3,32611.0,75.0711,75.1507,74.9715,74.9914,32611.0
2024-01-16 12:10:00,75.33,75.5,75.31,75.45,26834.0,75.0213,75.1906,75.0013,75.1408,26834.0
2024-01-16 12:15:00,75.42,75.54,75.39,75.42,13693.0,75.1109,75.2304,75.081,75.1109,13693.0
2024-01-16 12:20:00,75.42,75.53,75.41,75.49,17292.0,75.1109,75.2204,75.1009,75.1806,17292.0
2024-01-16 12:25:00,75.5,75.5,75.26,75.3,33046.0,75.1906,75.1906,74.9515,74.9914,33046.0
2024-01-16 12:30:00,75.3,75.31,75.17,75.25,45566.0,74.9914,75.0013,74.8619,74.9416,45566.0
2024-01-16 12:35:00,75.26,75.44,75.26,75.38,29307.0,74.9515,75.1308,74.9515,75.0711,29307.0
2024-01-16 12:40:00,75.38,75.38,75.25,75.25,12881.0,75.0711,75.0711,74.9416,74.9416,12881.0
2024-01-16 12:45:00,75.26,75.33,75.14,75.18,22464.0,74.9515,75.0213,74.832,74.8719,22464.0
2024-01-16 12:50:00,75.15,75.3,75.14,75.2,20097.0,74.842,74.9914,74.832,74.8918,20097.0
2024-01-16 12:55:00,75.21,75.27,75.1,75.13,23675.0,74.9017,74.9615,74.7922,74.8221,23675.0
2024-01-16 13:00:00,75.11,75.19,75.08,75.17,16742.0,74.8022,74.8818,74.7723,74.8619,16742.0
2024-01-16 13:05:00,75.15,75.24,75.15,75.23,15114.0,74.842,74.9316,74.842,74.9217,15114.0
2024-01-16 13:10:00,75.24,75.3,75.19,75.3,30489.0,74.9316,74.9914,74.8818,74.9914,30489.0
2024-01-16 13:15:00,75.29,75.56,75.29,75.48,126975.0,74.9814,75.2503,74.9814,75.1706,126975.0
2024-01-16 13:20:00,75.47,75.48,75.25,75.36,45080.0,75.1607,75.1706,74.9416,75.0511,45080.0
2024-01-16 13:25:00,75.37,75.48,75.29,75.48,19308.0,75.0611,75.1706,74.9814,75.1706,19308.0
2024-01-16 13:30:00,75.5,75.57,75.48,75.57,26160.0,75.1906,75.2603,75.1706,75.2603,26160.0
2024-01-16 13:35:00,75.57,75.57,75.33,75.36,37495.0,75.2603,75.2603,75.0213,75.0511,37495.0
2024-01-16 13:40:00,75.34,75.39,75.3,75.34,12259.0,75.0312,75.081,74.9914,75.0312,12259.0
2024-01-16 13:45:00,75.32,75.32,75.22,75.28,27449.0,75.0113,75.0113,74.9117,74.9715,27449.0
2024-01-16 13:50:00,75.24,75.29,75.1,75.13,24450.0,74.9316,74.9814,74.7922,74.8221,24450.0
2024-01-16 13:55:00,75.11,75.2,75.07,75.17,13216.0,74.8022,74.8918,74.7623,74.8619,13216.0
2024-01-16 14:00:00,75.16,75.22,75.08,75.09,18792.0,74.852,74.9117,74.7723,74.7822,18792.0
2024-01-16 14:05:00,75.08,75.22,75.05,75.05,16217.0,74.7723,74.9117,74.7424,74.7424,16217.0
2024-01-16 14:10:00,75.07,75.1,74.93,74.98,26564.0,74.7623,74.7922,74.6229,74.6727,26564.0
2024-01-16 14:15:00,74.97,74.97,74.81,74.83,19589.0,74.6627,74.6627,74.5034,74.5233,19589.0
2024-01-16 14:20:00,74.84,75.01,74.84,74.97,31130.0,74.5333,74.7026,74.5333,74.6627,31130.0
2024-01-16 14:25:00,74.99,75.13,74.99,75.1,10818.0,74.6827,74.8221,74.6827,74.7922,10818.0
2024-01-16 14:30:00,75.06,75.12,74.97,75.12,26487.0,74.7524,74.8121,74.6627,74.8121,26487.0
2024-01-16 14:35:00,75.12,75.15,75.07,75.14,27719.0,74.8121,74.842,74.7623,74.832,27719.0
2024-01-16 14:40:00,75.13,75.22,75.11,75.2,83627.0,74.8221,74.9117,74.8022,74.8918,83627.0
2024-01-16 14:45:00,75.22,75.38,75.2,75.38,90178.0,74.9117,75.0711,74.8918,75.0711,90178.0
2024-01-16 14:50:00,75.36,75.41,75.31,75.36,52790.0,75.0511,75.1009,75.0013,75.0511,52790.0
2024-01-16 14:55:00,75.37,75.41,75.36,75.39,10959.0,75.0611,75.1009,75.0511,75.081,10959.0
2024-01-16 15:00:00,75.41,75.47,75.33,75.39,158463.0,75.1009,75.1607,75.0213,75.081,158463.0
2024-01-16 15:05:00,75.37,75.44,75.34,75.43,27702.0,75.0611,75.1308,75.0312,75.1208,27702.0
2024-01-16 15:10:00,75.42,75.52,75.38,75.38,11268.0,75.1109,75.2105,75.0711,75.0711,11268.0
2024-01-16 15:15:00,75.39,75.51,75.38,75.51,9872.0,75.081,75.2005,75.0711,75.2005,9872.0
2024-01-16 15:20:00,75.53,75.53,75.4,75.42,15681.0,75.2204,75.2204,75.091,75.1109,15681.0
2024-01-16 15:25:00,75.41,75.49,75.37,75.39,36430.0,75.1009,75.1806,75.0611,75.081,36430.0
2024-01-16 15:30:00,75.43,75.44,75.34,75.38,20315.0,75.1208,75.1308,75.0312,75.0711,20315.0
2024-01-16 15:35:00,75.37,75.45,75.36,75.42,66117.0,75.0611,75.1408,75.0511,75.1109,66117.0
2024-01-16 15:40:00,75.42,75.47,75.39,75.46,22018.0,75.1109,75.1607,75.081,75.1507,22018.0
2024-01-16 15:45:00,75.46,75.54,75.39,75.45,76510.0,75.1507,75.2304,75.081,75.1408,76510.0
2024-01-16 15:50:00,75.44,75.58,75.41,75.58,61290.0,75.1308,75.2702,75.1009,75.2702,61290.0
2024-01-16 15:55:00,75.57,75.75,75.56,75.71,89648.0,75.2603,75.4395,75.2503,75.3997,89648.0
2024-01-17 09:30:00,74.49,74.64,73.88,73.91,276601.0,74.1847,74.3341,73.5772,73.6071,276601.0
2024-01-17 09:35:00,73.89,74.04,73.87,73.98,126128.0,73.5872,73.7365,73.5672,73.6768,126128.0
2024-01-17 09:40:00,73.98,74.08,73.67,73.71,146571.0,73.6768,73.7764,73.3681,73.4079,146571.0
2024-01-17 09:45:00,73.68,73.76,73.5,73.64,95209.0,73.378,73.4577,73.1988,73.3382,95209.0
2024-01-17 09:50:00,73.56,73.71,73.45,73.51,96749.0,73.2585,73.4079,73.149,73.2087,96749.0
2024-01-17 09:55:00,73.51,73.58,73.41,73.44,37136.0,73.2087,73.2784,73.1091,73.139,37136.0
2024-01-17 10:00:00,73.43,73.66,73.29,73.62,93281.0,73.129,73.3581,72.9896,73.3183,93281.0
2024-01-17 10:05:00,73.62,73.77,73.57,73.7,62322.0,73.3183,73.4677,73.2685,73.3979,62322.0
2024-01-17 10:10:00,73.67,73.83,73.6,73.82,73179.0,73.3681,73.5274,73.2983,73.5174,73179.0
2024-01-17 10:15:00,73.8,73.88,73.63,73.64,60460.0,73.4975,73.5772,73.3282,73.3382,60460.0
2024-01-17 10:20:00,73.64,73.7,73.53,73.69,41077.0,73.3382,73.3979,73.2286,73.388,41077.0
2024-01-17 10:25:00,73.69,73.93,73.69,73.83,66483.0,73.388,73.627,73.388,73.5274,66483.0
2024-01-17 10:30:00,73.82,73.87,73.74,73.83,42969.0,73.5174,73.5672,73.4378,73.5274,42969.0
2024-01-17 10:35:00,73.81,74.05,73.62,74.04,620749.0,73.5075,73.7465,73.3183,73.7365,620749.0
2024-01-17 10:40:00,74.01,74.12,73.95,73.95,28952.0,73.7067,73.8162,73.6469,73.6469,28952.0
2024-01-17 10:45:00,73.99,74.14,73.94,74.01,63216.0,73.6867,73.8361,73.637,73.7067,63216.0
2024-01-17 10:50:00,74.03,74.08,73.87,73.9,20294.0,73.7266,73.7764,73.5672,73.5971,20294.0
2024-01-17 10:55:00,73.92,74.0,73.86,74.0,30376.0,73.617,73.6967,73.5573,73.6967,30376.0
2024-01-17 11:00:00,74.01,74.26,74.0,74.25,73028.0,73.7067,73.9556,73.6967,73.9457,73028.0
2024-01-17 11:05:00,74.28,74.4,74.25,74.3,77639.0,73.9756,74.0951,73.9457,73.9955,77639.0
2024-01-17 11:10:00,74.27,74.39,74.22,74.24,27281.0,73.9656,74.0851,73.9158,73.9357,27281.0
2024-01-17 11:15:00,74.25,74.33,74.2,74.29,30316.0,73.9457,74.0254,73.8959,73.9855,30316.0
2024-01-17 11:20:00,74.31,74.5,74.31,74.49,64622.0,74.0054,74.1947,74.0054,74.1847,64622.0
2024-01-17 11:25:00,74.5,74.51,74.42,74.43,10007.0,74.1947,74.2046,74.115,74.1249,10007.0
2024-01-17 11:30:00,74.43,74.49,74.37,74.46,13643.0,74.1249,74.1847,74.0652,74.1548,13643.0
2024-01-17 11:35:00,74.5,74.56,74.44,74.52,15580.0,74.1947,74.2544,74.1349,74.2146,15580.0
2024-01-17 11:40:00,74.56,74.59,74.47,74.53,38267.0,74.2544,74.2843,74.1648,74.2245,38267.0
2024-01-17 11:45:00,74.56,74.62,74.43,74.45,35429.0,74.2544,74.3142,74.1249,74.1449,35429.0
2024-01-17 11:50:00,74.46,74.48,74.28,74.33,37326.0,74.1548,74.1747,73.9756,74.0254,37326.0
2024-01-17 11:55:00,74.33,74.4,74.32,74.36,16788.0,74.0254,74.0951,74.0154,74.0552,16788.0
2024-01-17 12:00:00,74.36,74.43,74.31,74.31,25742.0,74.0552,74.1249,74.0054,74.0054,25742.0
2024-01-17 12:05:00,74.32,74.35,74.25,74.29,12283.0,74.0154,74.0453,73.9457,73.9855,12283.0
2024-01-17 12:10:00,74.28,74.47,74.24,74.39,41070.0,73.9756,74.1648,73.9357,74.0851,41070.0
2024-01-17 12:15:00,74.44,74.45,74.31,74.4,15012.0,74.1349,74.1449,74.0054,74.0951,15012.0
2024-01-17 12:20:00,74.41,74.43,74.17,74.2,20226.0,74.105,74.1249,73.866,73.8959,20226.0
2024-01-17 12:25:00,74.21,74.26,74.11,74.17,22235.0,73.9058,73.9556,73.8063,73.866,22235.0
2024-01-17 12:30:00,74.14,74.26,74.11,74.17,15540.0,73.8361,73.9556,73.8063,73.866,15540.0
2024-01-17 12:35:00,74.16,74.17,74.11,74.16,8575.0,73.8561,73.866,73.8063,73.8561,8575.0
2024-01-17 12:40:00,74.16,74.19,74.02,74.09,24960.0,73.8561,73.8859,73.7166,73.7863,24960.0
2024-01-17 12:45:00,74.08,74.22,74.05,74.15,16149.0,73.7764,73.9158,73.7465,73.8461,16149.0
2024-01-17 12:50:00,74.18,74.31,74.16,74.29,19192.0,73.876,74.0054,73.8561,73.9855,19192.0
2024-01-17 12:55:00,74.29,74.39,74.29,74.34,19330.0,73.9855,74.0851,73.9855,74.0353,19330.0
2024-01-17 13:00:00,74.34,74.48,74.33,74.47,40605.0,74.0353,74.1747,74.0254,74.1648,40605.0
2024-01-17 13:05:00,74.47,74.47,74.29,74.31,24447.0,74.1648,74.1648,73.9855,74.0054,24447.0
2024-01-17 13:10:00,74.29,74.29,74.11,74.15,16967.0,73.9855,73.9855,73.8063,73.8461,16967.0
2024-01-17 13:15:00,74.1,74.12,74.04,74.09,15570.0,73.7963,73.8162,73.7365,73.7863,15570.0
2024-01-17 13:20:00,74.08,74.08,73.87,73.99,34828.0,73.7764,73.7764,73.5672,73.6867,34828.0
2024-01-17 13:25:00,73.95,74.04,73.93,73.98,11631.0,73.6469,73.7365,73.627,73.6768,11631.0
2024-01-17 13:30:00,73.96,73.98,73.81,73.89,61544.0,73.6569,73.6768,73.5075,73.5872,61544.0
2024-01-17 13:35:00,73.87,73.92,73.8,73.84,27621.0,73.5672,73.617,73.4975,73.5374,27621.0
2024-01-17 13:40:00,73.82,73.86,73.74,73.86,29249.0,73.5174,73.5573,73.4378,73.5573,29249.0
2024-01-17 13:45:00,73.84,73.87,73.67,73.73,48558.0,73.5374,73.5672,73.3681,73.4278,48558.0
2024-01-17 13:50:00,73.72,73.93,73.71,73.88,74304.0,73.4179,73.627,73.4079,73.5772,74304.0
2024-01-17 13:55:00,73.88,73.96,73.82,73.91,34841.0,73.5772,73.6569,73.5174,73.6071,34841.0
2024-01-17 14:00:00,73.91,74.02,73.89,73.95,45721.0,73.6071,73.7166,73.5872,73.6469,45721.0
2024-01-17 14:05:00,73.95,73.96,73.87,73.96,21293.0,73.6469,73.6569,73.5672,73.6569,21293.0
2024-01-17 14:10:00,73.95,73.97,73.91,73.92,11809.0,73.6469,73.6668,73.6071,73.617,11809.0
2024-01-17 14:15:00,73.93,74.06,73.92,74.06,29638.0,73.627,73.7565,73.617,73.7565,29638.0
2024-01-17 14:20:00,74.04,74.29,74.04,74.28,74161.0,73.7365,73.9855,73.7365,73.9756,74161.0
2024-01-17 14:25:00,74.26,74.32,74.21,74.28,38907.0,73.9556,74.0154,73.9058,73.9756,38907.0
2024-01-17 14:30:00,74.3,74.4,74.29,74.33,21848.0,73.9955,74.0951,73.9855,74.0254,21848.0
2024-01-17 14:35:00,74.34,74.42,74.34,74.4,15642.0,74.0353,74.115,74.0353,74.0951,15642.0
2024-01-17 14:40:00,74.44,74.62,74.4,74.61,283417.0,74.1349,74.3142,74.0951,74.3042,283417.0
2024-01-17 14:45:00,74.62,74.63,74.48,74.49,40819.0,74.3142,74.3241,74.1747,74.1847,40819.0
2024-01-17 14:50:00,74.5,74.55,74.5,74.55,31208.0,74.1947,74.2445,74.1947,74.2445,31208.0
2024-01-17 14:55:00,74.56,74.58,74.51,74.51,103112.0,74.2544,74.2743,74.2046,74.2046,103112.0
2024-01-17 15:00:00,74.52,74.54,74.33,74.35,23716.0,74.2146,74.2345,74.0254,74.0453,23716.0
2024-01-17 15:05:00,74.33,74.45,74.33,74.41,24394.0,74.0254,74.1449,74.0254,74.105,24394.0
2024-01-17 15:10:00,74.41,74.46,74.25,74.26,19904.0,74.105,74.1548,73.9457,73.9556,19904.0
2024-01-17 15:15:00,74.25,74.44,74.25,74.4,36737.0,73.9457,74.1349,73.9457,74.0951,36737.0
2024-01-17 15:20:00,74.38,74.39,74.25,74.27,25855.0,74.0752,74.0851,73.9457,73.9656,25855.0
2024-01-17 15:25:00,74.28,74.33,74.23,74.31,30507.0,73.9756,74.0254,73.9258,74.0054,30507.0
2024-01-17 15:30:00,74.3,74.49,74.29,74.46,33220.0,73.9955,74.1847,73.9855,74.1548,33220.0
2024-01-17 15:35:00,74.47,74.62,74.47,74.57,32999.0,74.1648,74.3142,74.1648,74.2644,32999.0
2024-01-17 15:40:00,74.58,74.62,74.56,74.56,45677.0,74.2743,74.3142,74.2544,74.2544,45677.0
2024-01-17 15:45:00,74.58,74.7,74.58,74.66,40914.0,74.2743,74.3938,74.2743,74.354,40914.0
2024-01-17 15:50:00,74.66,74.94,74.66,74.91,135595.0,74.354,74.6329,74.354,74.603,135595.0
2024-01-17 15:55:00,74.88,75.0,74.83,74.87,145482.0,74.5731,74.6926,74.5233,74.5631,145482.0
2024-01-18 09:30:00,76.04,76.47,76.02,76.31,217482.0,75.7283,76.1566,75.7084,75.9972,217482.0
2024-01-18 09:35:00,76.34,76.45,76.17,76.37,155696.0,76.0271,76.1367,75.8578,76.057,155696.0
2024-01-18 09:40:00,76.37,76.53,76.31,76.32,215195.0,76.057,76.2163,75.9972,76.0072,215195.0
2024-01-18 09:45:00,76.33,76.43,76.24,76.3,101650.0,76.0172,76.1167,75.9275,75.9873,101650.0
2024-01-18 09:50:00,76.3,76.33,76.13,76.21,37266.0,75.9873,76.0172,75.818,75.8977,37266.0
2024-01-18 09:55:00,76.19,76.38,76.12,76.31,63682.0,75.8777,76.067,75.808,75.9972,63682.0
2024-01-18 10:00:00,76.31,76.42,75.95,75.98,68694.0,75.9972,76.1068,75.6387,75.6686,68694.0
2024-01-18 10:05:00,75.98,76.12,75.95,76.03,22360.0,75.6686,75.808,75.6387,75.7184,22360.0
2024-01-18 10:10:00,76.02,76.27,76.02,76.23,49034.0,75.7084,75.9574,75.7084,75.9176,49034.0
2024-01-18 10:15:00,76.22,76.38,76.15,76.19,76483.0,75.9076,76.067,75.8379,75.8777,76483.0
2024-01-18 10:20:00,76.23,76.3,76.05,76.25,35117.0,75.9176,75.9873,75.7383,75.9375,35117.0
2024-01-18 10:25:00,76.23,76.38,76.23,76.33,54000.0,75.9176,76.067,75.9176,76.0172,54000.0
2024-01-18 10:30:00,76.36,76.47,76.13,76.39,165910.0,76.047,76.1566,75.818,76.0769,165910.0
2024-01-18 10:35:00,76.4,76.6,76.37,76.57,150432.0,76.0869,76.2861,76.057,76.2562,150432.0
2024-01-18 10:40:00,76.59,76.66,76.49,76.64,78940.0,76.2761,76.3458,76.1765,76.3259,78940.0
2024-01-18 10:45:00,76.65,76.73,76.54,76.71,56456.0,76.3358,76.4155,76.2263,76.3956,56456.0
2024-01-18 10:50:00,76.74,76.76,76.6,76.69,18269.0,76.4255,76.4454,76.2861,76.3757,18269.0
2024-01-18 10:55:00,76.72,76.74,76.46,76.56,35675.0,76.4056,76.4255,76.1466,76.2462,35675.0
2024-01-18 11:00:00,76.55,76.56,76.31,76.31,40473.0,76.2363,76.2462,75.9972,75.9972,40473.0
2024-01-18 11:05:00,76.32,76.52,76.32,76.47,21785.0,76.0072,76.2064,76.0072,76.1566,21785.0
2024-01-18 11:10:00,76.49,76.61,76.48,76.59,13756.0,76.1765,76.296,76.1665,76.2761,13756.0
2024-01-18 11:15:00,76.6,76.73,76.57,76.72,30540.0,76.2861,76.4155,76.2562,76.4056,30540.0
2024-01-18 11:20:00,76.71,76.82,76.67,76.75,24669.0,76.3956,76.5052,76.3558,76.4354,24669.0
2024-01-18 11:25:00,76.74,76.82,76.66,76.81,26741.0,76.4255,76.5052,76.3458,76.4952,26741.0
2024-01-18 11:30:00,76.82,76.94,76.8,76.88,45412.0,76.5052,76.6247,76.4852,76.5649,45412.0
2024-01-18 11:35:00,76.89,76.95,76.87,76.87,31582.0,76.5749,76.6346,76.5549,76.5549,31582.0
2024-01-18 11:40:00,76.84,76.84,76.68,76.73,72806.0,76.5251,76.5251,76.3657,76.4155,72806.0
2024-01-18 11:45:00,76.76,76.81,76.64,76.73,26259.0,76.4454,76.4952,76.3259,76.4155,26259.0
2024-01-18 11:50:00,76.71,76.85,76.69,76.8,45473.0,76.3956,76.535,76.3757,76.4852,45473.0
2024-01-18 11:55:00,76.81,76.82,76.7,76.73,24045.0,76.4952,76.5052,76.3856,76.4155,24045.0
2024-01-18 12:00:00,76.75,76.77,76.26,76.26,114305.0,76.4354,76.4554,75.9474,75.9474,114305.0
2024-01-18 12:05:00,76.26,76.37,76.15,76.22,44172.0,75.9474,76.057,75.8379,75.9076,44172.0
2024-01-18 12:10:00,76.22,76.26,75.97,76.17,47962.0,75.9076,75.9474,75.6586,75.8578,47962.0
2024-01-18 12:15:00,76.17,76.33,76.13,76.17,41421.0,75.8578,76.0172,75.818,75.8578,41421.0
2024-01-18 12:20:00,76.19,76.22,76.08,76.13,18829.0,75.8777,75.9076,75.7682,75.818,18829.0
2024-01-18 12:25:00,76.17,76.28,76.14,76.27,16476.0,75.8578,75.9674,75.8279,75.9574,16476.0
2024-01-18 12:30:00,76.25,76.27,76.0,76.02,26039.0,75.9375,75.9574,75.6885,75.7084,26039.0
2024-01-18 12:35:00,76.03,76.21,76.01,76.2,21469.0,75.7184,75.8977,75.6985,75.8877,21469.0
2024-01-18 12:40:00,76.19,76.25,76.12,76.24,16724.0,75.8777,75.9375,75.808,75.9275,16724.0
2024-01-18 12:45:00,76.27,76.29,76.21,76.25,6898.0,75.9574,75.9773,75.8977,75.9375,6898.0
2024-01-18 12:50:00,76.25,76.26,76.03,76.09,35179.0,75.9375,75.9474,75.7184,75.7781,35179.0
2024-01-18 12:55:00,76.09,76.13,76.0,76.05,19452.0,75.7781,75.818,75.6885,75.7383,19452.0
2024-01-18 13:00:00,76.06,76.07,75.79,75.85,41751.0,75.7483,75.7582,75.4794,75.5391,41751.0
2024-01-18 13:05:00,75.83,75.9,75.65,75.88,66908.0,75.5192,75.5889,75.3399,75.569,66908.0
2024-01-18 13:10:00,75.87,75.87,75.69,75.78,23870.0,75.559,75.559,75.3798,75.4694,23870.0
2024-01-18 13:15:00,75.78,75.79,75.62,75.68,24356.0,75.4694,75.4794,75.3101,75.3698,24356.0
2024-01-18 13:20:00,75.69,75.75,75.55,75.67,31038.0,75.3798,75.4395,75.2404,75.3599,31038.0
2024-01-18 13:25:00,75.65,75.78,75.61,75.67,33843.0,75.3399,75.4694,75.3001,75.3599,33843.0
2024-01-18 13:30:00,75.66,75.92,75.66,75.91,29116.0,75.3499,75.6088,75.3499,75.5989,29116.0
2024-01-18 13:35:00,75.91,76.07,75.87,76.06,29470.0,75.5989,75.7582,75.559,75.7483,29470.0
2024-01-18 13:40:00,76.07,76.23,76.0,76.19,43745.0,75.7582,75.9176,75.6885,75.8777,43745.0
2024-01-18 13:45:00,76.19,76.23,76.11,76.16,112928.0,75.8777,75.9176,75.7981,75.8479,112928.0
2024-01-18 13:50:00,76.15,76.2,76.14,76.17,14271.0,75.8379,75.8877,75.8279,75.8578,14271.0
2024-01-18 13:55:00,76.18,76.24,76.15,76.19,21027.0,75.8678,75.9275,75.8379,75.8777,21027.0
2024-01-18 14:00:00,76.2,76.34,76.2,76.34,38347.0,75.8877,76.0271,75.8877,76.0271,38347.0
2024-01-18 14:05:00,76.33,76.39,76.32,76.38,11467.0,76.0172,76.0769,76.0072,76.067,11467.0
2024-01-18 14:10:00,76.38,76.55,76.37,76.53,22706.0,76.067,76.2363,76.057,76.2163,22706.0
2024-01-18 14:15:00,76.56,76.67,76.54,76.57,27632.0,76.2462,76.3558,76.2263,76.2562,27632.0
2024-01-18 14:20:00,76.6,76.84,76.53,76.82,34965.0,76.2861,76.5251,76.2163,76.5052,34965.0
2024-01-18 14:25:00,76.81,76.89,76.77,76.88,38277.0,76.4952,76.5749,76.4554,76.5649,38277.0
2024-01-18 14:30:00,76.88,76.98,76.8,76.8,64104.0,76.5649,76.6645,76.4852,76.4852,64104.0
2024-01-18 14:35:00,76.8,76.93,76.79,76.86,28407.0,76.4852,76.6147,76.4753,76.545,28407.0
2024-01-18 14:40:00,76.85,76.89,76.73,76.78,58899.0,76.535,76.5749,76.4155,76.4653,58899.0
2024-01-18 14:45:00,76.72,76.92,76.63,76.86,116034.0,76.4056,76.6047,76.3159,76.545,116034.0
2024-01-18 14:50:00,76.88,77.02,76.84,76.97,19259.0,76.5649,76.7043,76.5251,76.6545,19259.0
2024-01-18 14:55:00,76.96,76.99,76.88,76.94,4166.0,76.6446,76.6745,76.5649,76.6247,4166.0
2024-01-18 15:00:00,76.93,76.94,76.79,76.89,13130.0,76.6147,76.6247,76.4753,76.5749,13130.0
2024-01-18 15:05:00,76.89,77.04,76.87,77.03,24039.0,76.5749,76.7242,76.5549,76.7143,24039.0
2024-01-18 15:10:00,77.04,77.05,76.95,76.96,60625.0,76.7242,76.7342,76.6346,76.6446,60625.0
2024-01-18 15:15:00,76.97,77.04,76.96,76.97,14455.0,76.6545,76.7242,76.6446,76.6545,14455.0
2024-01-18 15:20:00,76.92,77.02,76.92,76.94,15801.0,76.6047,76.7043,76.6047,76.6247,15801.0
2024-01-18 15:25:00,76.94,77.01,76.9,77.0,44416.0,76.6247,76.6944,76.5848,76.6844,44416.0
2024-01-18 15:30:00,77.02,77.04,76.95,77.01,52228.0,76.7043,76.7242,76.6346,76.6944,52228.0
2024-01-18 15:35:00,76.99,77.02,76.86,76.87,98636.0,76.6745,76.7043,76.545,76.5549,98636.0
2024-01-18 15:40:00,76.82,77.0,76.82,77.0,48972.0,76.5052,76.6844,76.5052,76.6844,48972.0
2024-01-18 15:45:00,77.0,77.03,76.95,76.96,109006.0,76.6844,76.7143,76.6346,76.6446,109006.0
2024-01-18 15:50:00,76.97,77.15,76.94,77.01,143899.0,76.6545,76.8338,76.6247,76.6944,143899.0
2024-01-18 15:55:00,77.01,77.06,76.89,77.01,118478.0,76.6944,76.7442,76.5749,76.6944,118478.0
2024-01-19 09:30:00,77.77,77.84,77.55,77.75,268081.0,77.4513,77.521,77.2322,77.4313,268081.0
2024-01-19 09:35:00,77.76,77.81,77.68,77.76,68789.0,77.4413,77.4911,77.3616,77.4413,68789.0
2024-01-19 09:40:00,77.76,77.92,77.7,77.78,111132.0,77.4413,77.6006,77.3815,77.4612,111132.0
2024-01-19 09:45:00,77.78,77.9,77.7,77.72,51912.0,77.4612,77.5807,77.3815,77.4015,51912.0
2024-01-19 09:50:00,77.71,77.96,77.63,77.94,64644.0,77.3915,77.6405,77.3118,77.6206,64644.0
2024-01-19 09:55:00,77.96,77.96,77.79,77.95,57445.0,77.6405,77.6405,77.4712,77.6305,57445.0
2024-01-19 10:00:00,77.98,78.13,77.83,78.02,206339.0,77.6604,77.8098,77.511,77.7002,206339.0
2024-01-19 10:05:00,78.0,78.03,77.58,77.6,72744.0,77.6803,77.7102,77.262,77.282,72744.0
2024-01-19 10:10:00,77.61,77.81,77.57,77.76,53238.0,77.2919,77.4911,77.2521,77.4413,53238.0
2024-01-19 10:15:00,77.78,77.99,77.77,77.91,29861.0,77.4612,77.6704,77.4513,77.5907,29861.0
2024-01-19 10:20:00,77.93,78.01,77.71,77.84,76696.0,77.6106,77.6903,77.3915,77.521,76696.0
2024-01-19 10:25:00,77.82,78.02,77.82,78.01,40363.0,77.5011,77.7002,77.5011,77.6903,40363.0
2024-01-19 10:30:00,77.98,78.0,77.79,77.82,39972.0,77.6604,77.6803,77.4712,77.5011,39972.0
2024-01-19 10:35:00,77.84,78.01,77.83,78.0,66169.0,77.521,77.6903,77.511,77.6803,66169.0
2024-01-19 10:40:00,78.0,78.11,77.97,78.08,32096.0,77.6803,77.7899,77.6504,77.76,32096.0
2024-01-19 10:45:00,78.08,78.13,78.0,78.0,40167.0,77.76,77.8098,77.6803,77.6803,40167.0
2024-01-19 10:50:00,78.0,78.07,77.93,78.06,44328.0,77.6803,77.75,77.6106,77.7401,44328.0
2024-01-19 10:55:00,78.07,78.23,78.0,78.07,74028.0,77.75,77.9094,77.6803,77.75,74028.0
2024-01-19 11:00:00,78.08,78.17,77.98,78.12,31008.0,77.76,77.8496,77.6604,77.7998,31008.0
2024-01-19 11:05:00,78.14,78.31,78.14,78.26,56218.0,77.8197,77.989,77.8197,77.9392,56218.0
2024-01-19 11:10:00,78.26,78.48,78.26,78.33,102533.0,77.9392,78.1583,77.9392,78.009,102533.0
2024-01-19 11:15:00,78.34,78.47,78.32,78.4,64694.0,78.0189,78.1484,77.999,78.0787,64694.0
2024-01-19 11:20:00,78.4,78.42,78.28,78.39,26716.0,78.0787,78.0986,77.9592,78.0687,26716.0
2024-01-19 11:25:00,78.4,78.42,78.3,78.35,60960.0,78.0787,78.0986,77.9791,78.0289,60960.0
2024-01-19 11:30:00,78.35,78.38,78.25,78.25,71037.0,78.0289,78.0588,77.9293,77.9293,71037.0
2024-01-19 11:35:00,78.25,78.25,78.09,78.14,37269.0,77.9293,77.9293,77.7699,77.8197,37269.0
2024-01-19 11:40:00,78.17,78.25,78.09,78.24,50957.0,77.8496,77.9293,77.7699,77.9193,50957.0
2024-01-19 11:45:00,78.24,78.24,78.12,78.17,41768.0,77.9193,77.9193,77.7998,77.8496,41768.0
2024-01-19 11:50:00,78.17,78.36,78.16,78.32,31775.0,77.8496,78.0388,77.8397,77.999,31775.0
2024-01-19 11:55:00,78.28,78.46,78.26,78.43,59986.0,77.9592,78.1384,77.9392,78.1086,59986.0
2024-01-19 12:00:00,78.43,78.49,78.35,78.4,30581.0,78.1086,78.1683,78.0289,78.0787,30581.0
2024-01-19 12:05:00,78.41,78.42,78.31,78.32,8623.0,78.0886,78.0986,77.989,77.999,8623.0
2024-01-19 12:10:00,78.31,78.41,78.17,78.36,72348.0,77.989,78.0886,77.8496,78.0388,72348.0
2024-01-19 12:15:00,78.38,78.42,78.3,78.39,26949.0,78.0588,78.0986,77.9791,78.0687,26949.0
2024-01-19 12:20:00,78.37,78.52,78.33,78.51,36022.0,78.0488,78.1982,78.009,78.1882,36022.0
2024-01-19 12:25:00,78.51,78.67,78.49,78.62,85263.0,78.1882,78.3476,78.1683,78.2978,85263.0
2024-01-19 12:30:00,78.62,78.81,78.6,78.73,193536.0,78.2978,78.487,78.2779,78.4073,193536.0
2024-01-19 12:35:00,78.73,78.88,78.73,78.8,59123.0,78.4073,78.5567,78.4073,78.477,59123.0
2024-01-19 12:40:00,78.81,78.81,78.68,78.8,88660.0,78.487,78.487,78.3575,78.477,88660.0
2024-01-19 12:45:00,78.77,78.78,78.69,78.69,14366.0,78.4472,78.4571,78.3675,78.3675,14366.0
2024-01-19 12:50:00,78.74,78.93,78.74,78.9,47520.0,78.4173,78.6065,78.4173,78.5766,47520.0
2024-01-19 12:55:00,78.91,78.96,78.88,78.95,34461.0,78.5866,78.6364,78.5567,78.6264,34461.0
2024-01-19 13:00:00,78.96,78.96,78.79,78.86,22899.0,78.6364,78.6364,78.4671,78.5368,22899.0
2024-01-19 13:05:00,78.87,79.01,78.86,78.99,46417.0,78.5467,78.6862,78.5368,78.6663,46417.0
2024-01-19 13:10:00,79.0,79.11,78.96,79.05,49366.0,78.6762,78.7858,78.6364,78.726,49366.0
2024-01-19 13:15:00,79.07,79.21,79.06,79.11,146121.0,78.7459,78.8854,78.736,78.7858,146121.0
2024-01-19 13:20:00,79.13,79.24,79.13,79.21,28843.0,78.8057,78.9152,78.8057,78.8854,28843.0
2024-01-19 13:25:00,79.22,79.22,79.15,79.19,21959.0,78.8953,78.8953,78.8256,78.8654,21959.0
2024-01-19 13:30:00,79.2,79.29,79.19,79.25,53109.0,78.8754,78.965,78.8654,78.9252,53109.0
2024-01-19 13:35:00,79.26,79.41,79.26,79.39,34886.0,78.9351,79.0845,78.9351,79.0646,34886.0
2024-01-19 13:40:00,79.4,79.47,79.37,79.46,36622.0,79.0746,79.1443,79.0447,79.1343,36622.0
2024-01-19 13:45:00,79.47,79.51,79.38,79.44,28854.0,79.1443,79.1841,79.0547,79.1144,28854.0
2024-01-19 13:50:00,79.45,79.5,79.38,79.48,36419.0,79.1244,79.1742,79.0547,79.1542,36419.0
2024-01-19 13:55:00,79.49,79.59,79.49,79.58,35707.0,79.1642,79.2638,79.1642,79.2538,35707.0
2024-01-19 14:00:00,79.6,79.64,79.55,79.63,28032.0,79.2738,79.3136,79.224,79.3036,28032.0
2024-01-19 14:05:00,79.61,79.77,79.61,79.74,54871.0,79.2837,79.4431,79.2837,79.4132,54871.0
2024-01-19 14:10:00,79.74,79.9,79.73,79.9,53003.0,79.4132,79.5725,79.4032,79.5725,53003.0
2024-01-19 14:15:00,79.88,79.91,79.71,79.75,46752.0,79.5526,79.5825,79.3833,79.4231,46752.0
2024-01-19 14:20:00,79.76,79.83,79.67,79.75,46319.0,79.4331,79.5028,79.3435,79.4231,46319.0
2024-01-19 14:25:00,79.76,79.96,79.7,79.75,115049.0,79.4331,79.6323,79.3733,79.4231,115049.0
2024-01-19 14:30:00,79.76,79.79,79.57,79.63,40800.0,79.4331,79.463,79.2439,79.3036,40800.0
2024-01-19 14:35:00,79.64,79.78,79.49,79.75,50063.0,79.3136,79.453,79.1642,79.4231,50063.0
2024-01-19 14:40:00,79.77,79.84,79.67,79.74,68350.0,79.4431,79.5128,79.3435,79.4132,68350.0
2024-01-19 14:45:00,79.74,79.84,79.68,79.81,61374.0,79.4132,79.5128,79.3534,79.4829,61374.0
2024-01-19 14:50:00,79.81,79.82,79.7,79.79,27681.0,79.4829,79.4929,79.3733,79.463,27681.0
2024-01-19 14:55:00,79.78,79.89,79.78,79.89,19181.0,79.453,79.5626,79.453,79.5626,19181.0
2024-01-19 15:00:00,79.89,80.03,79.81,79.95,109741.0,79.5626,79.702,79.4829,79.6223,109741.0
2024-01-19 15:05:00,79.96,80.03,79.9,79.97,34102.0,79.6323,79.702,79.5725,79.6422,34102.0
2024-01-19 15:10:00,79.98,79.98,79.88,79.92,37051.0,79.6522,79.6522,79.5526,79.5924,37051.0
2024-01-19 15:15:00,79.92,79.98,79.86,79.91,18425.0,79.5924,79.6522,79.5327,79.5825,18425.0
2024-01-19 15:20:00,79.92,79.93,79.78,79.79,30805.0,79.5924,79.6024,79.453,79.463,30805.0
2024-01-19 15:25:00,79.81,79.92,79.79,79.88,35672.0,79.4829,79.5924,79.463,79.5526,35672.0
2024-01-19 15:30:00,79.9,79.93,79.85,79.93,25885.0,79.5725,79.6024,79.5227,79.6024,25885.0
2024-01-19 15:35:00,79.95,79.98,79.87,79.87,19819.0,79.6223,79.6522,79.5426,79.5426,19819.0
2024-01-19 15:40:00,79.88,79.96,79.85,79.87,62215.0,79.5526,79.6323,79.5227,79.5426,62215.0
2024-01-19 15:45:00,79.85,79.98,79.85,79.96,117630.0,79.5227,79.6522,79.5227,79.6323,117630.0
2024-01-19 15:50:00,79.95,80.03,79.89,80.03,284127.0,79.6223,79.702,79.5626,79.702,284127.0
2024-01-19 15:55:00,80.01,80.04,79.91,80.02,108019.0,79.6821,79.712,79.5825,79.692,108019.0
2024-01-22 09:30:00,80.83,81.24,80.81,81.22,206754.0,80.4987,80.907,80.4788,80.8871,206754.0
2024-01-22 09:35:00,81.25,81.31,80.96,80.99,101762.0,80.917,80.9767,80.6282,80.6581,101762.0
2024-01-22 09:40:00,80.98,80.98,80.48,80.58,72603.0,80.6481,80.6481,80.1501,80.2497,72603.0
2024-01-22 09:45:00,80.58,80.86,80.48,80.83,57012.0,80.2497,80.5286,80.1501,80.4987,57012.0
2024-01-22 09:50:00,80.83,80.97,80.77,80.94,48479.0,80.4987,80.6381,80.439,80.6083,48479.0
2024-01-22 09:55:00,80.95,80.99,80.79,80.92,27846.0,80.6182,80.6581,80.4589,80.5883,27846.0
2024-01-22 10:00:00,80.92,81.0,80.56,80.59,156157.0,80.5883,80.668,80.2298,80.2597,156157.0
2024-01-22 10:05:00,80.58,80.88,80.5,80.84,55775.0,80.2497,80.5485,80.1701,80.5087,55775.0
2024-01-22 10:10:00,80.85,80.92,80.69,80.9,56728.0,80.5186,80.5883,80.3593,80.5684,56728.0
2024-01-22 10:15:00,80.91,80.94,80.65,80.67,47549.0,80.5784,80.6083,80.3195,80.3394,47549.0
2024-01-22 10:20:00,80.68,80.77,80.56,80.65,42122.0,80.3493,80.439,80.2298,80.3195,42122.0
2024-01-22 10:25:00,80.65,80.78,80.4,80.43,63157.0,80.3195,80.4489,80.0705,80.1004,63157.0
2024-01-22 10:30:00,80.43,80.43,80.14,80.28,623069.0,80.1004,80.1004,79.8115,79.951,623069.0
2024-01-22 10:35:00,80.28,80.45,80.23,80.45,224034.0,79.951,80.1203,79.9012,80.1203,224034.0
2024-01-22 10:40:00,80.4,80.41,80.28,80.31,29931.0,80.0705,80.0804,79.951,79.9808,29931.0
2024-01-22 10:45:00,80.29,80.34,79.98,80.07,80211.0,79.9609,80.0107,79.6522,79.7418,80211.0
2024-01-22 10:50:00,80.07,80.31,80.07,80.26,38259.0,79.7418,79.9808,79.7418,79.9311,38259.0
2024-01-22 10:55:00,80.28,80.31,80.05,80.06,88860.0,79.951,79.9808,79.7219,79.7319,88860.0
2024-01-22 11:00:00,80.09,80.18,79.99,80.07,84670.0,79.7617,79.8514,79.6622,79.7418,84670.0
2024-01-22 11:05:00,80.11,80.29,80.11,80.26,38062.0,79.7817,79.9609,79.7817,79.9311,38062.0
2024-01-22 11:10:00,80.28,80.38,80.22,80.37,49823.0,79.951,80.0506,79.8912,80.0406,49823.0
2024-01-22 11:15:00,80.36,80.42,80.31,80.4,41056.0,80.0306,80.0904,79.9808,80.0705,41056.0
2024-01-22 11:20:00,80.4,80.5,80.37,80.5,41597.0,80.0705,80.1701,80.0406,80.1701,41597.0
2024-01-22 11:25:00,80.49,80.55,80.43,80.5,23716.0,80.1601,80.2199,80.1004,80.1701,23716.0
2024-01-22 11:30:00,80.5,80.55,80.46,80.52,32054.0,80.1701,80.2199,80.1302,80.19,32054.0
2024-01-22 11:35:00,80.52,80.59,80.45,80.47,16955.0,80.19,80.2597,80.1203,80.1402,16955.0
2024-01-22 11:40:00,80.42,80.51,80.36,80.4,52599.0,80.0904,80.18,80.0306,80.0705,52599.0
2024-01-22 11:45:00,80.41,80.53,80.41,80.52,20908.0,80.0804,80.1999,80.0804,80.19,20908.0
2024-01-22 11:50:00,80.51,80.53,80.47,80.53,15743.0,80.18,80.1999,80.1402,80.1999,15743.0
2024-01-22 11:55:00,80.53,80.67,80.52,80.65,50998.0,80.1999,80.3394,80.19,80.3195,50998.0
2024-01-22 12:00:00,80.65,80.66,80.53,80.58,8172.0,80.3195,80.3294,80.1999,80.2497,8172.0
2024-01-22 12:05:00,80.53,80.53,80.23,80.24,50302.0,80.1999,80.1999,79.9012,79.9111,50302.0
2024-01-22 12:10:00,80.25,80.4,80.19,80.4,32021.0,79.9211,80.0705,79.8613,80.0705,32021.0
2024-01-22 12:15:00,80.41,80.43,80.33,80.39,13590.0,80.0804,80.1004,80.0008,80.0605,13590.0
2024-01-22 12:20:00,80.41,80.53,80.4,80.51,18350.0,80.0804,80.1999,80.0705,80.18,18350.0
2024-01-22 12:25:00,80.48,80.5,80.4,80.47,27377.0,80.1501,80.1701,80.0705,80.1402,27377.0
2024-01-22 12:30:00,80.47,80.52,80.31,80.32,15200.0,80.1402,80.19,79.9808,79.9908,15200.0
2024-01-22 12:35:00,80.34,80.44,80.29,80.41,25558.0,80.0107,80.1103,79.9609,80.0804,25558.0
2024-01-22 12:40:00,80.41,80.42,80.32,80.4,24155.0,80.0804,80.0904,79.9908,80.0705,24155.0
2024-01-22 12:45:00,80.4,80.44,80.36,80.36,11613.0,80.0705,80.1103,80.0306,80.0306,11613.0
2024-01-22 12:50:00,80.35,80.49,80.3,80.45,15402.0,80.0207,80.1601,79.9709,80.1203,15402.0
2024-01-22 12:55:00,80.43,80.48,80.34,80.39,20800.0,80.1004,80.1501,80.0107,80.0605,20800.0
2024-01-22 13:00:00,80.39,80.39,80.15,80.24,30419.0,80.0605,80.0605,79.8215,79.9111,30419.0
2024-01-22 13:05:00,80.18,80.35,80.18,80.21,22599.0,79.8514,80.0207,79.8514,79.8813,22599.0
2024-01-22 13:10:00,80.21,80.32,80.21,80.3,8752.0,79.8813,79.9908,79.8813,79.9709,8752.0
2024-01-22 13:15:00,80.29,80.31,80.13,80.13,12944.0,79.9609,79.9808,79.8016,79.8016,12944.0
2024-01-22 13:20:00,80.12,80.24,80.05,80.14,28591.0,79.7916,79.9111,79.7219,79.8115,28591.0
2024-01-22 13:25:00,80.12,80.16,79.96,79.98,37564.0,79.7916,79.8315,79.6323,79.6522,37564.0
2024-01-22 13:30:00,79.99,80.18,79.98,80.15,18712.0,79.6622,79.8514,79.6522,79.8215,18712.0
2024-01-22 13:35:00,80.15,80.25,80.11,80.23,20530.0,79.8215,79.9211,79.7817,79.9012,20530.0
2024-01-22 13:40:00,80.21,80.25,80.14,80.17,18349.0,79.8813,79.9211,79.8115,79.8414,18349.0
2024-01-22 13:45:00,80.17,80.3,80.15,80.24,14603.0,79.8414,79.9709,79.8215,79.9111,14603.0
2024-01-22 13:50:00,80.26,80.41,80.24,80.39,43700.0,79.9311,80.0804,79.9111,80.0605,43700.0
2024-01-22 13:55:00,80.39,80.4,80.34,80.36,25367.0,80.0605,80.0705,80.0107,80.0306,25367.0
2024-01-22 14:00:00,80.37,80.42,80.37,80.41,9886.0,80.0406,80.0904,80.0406,80.0804,9886.0
2024-01-22 14:05:00,80.38,80.41,80.35,80.38,4371.0,80.0506,80.0804,80.0207,80.0506,4371.0
2024-01-22 14:10:00,80.36,80.36,80.23,80.27,20160.0,80.0306,80.0306,79.9012,79.941,20160.0
2024-01-22 14:15:00,80.25,80.29,80.08,80.09,27046.0,79.9211,79.9609,79.7518,79.7617,27046.0
2024-01-22 14:20:00,80.06,80.14,80.02,80.13,38380.0,79.7319,79.8115,79.692,79.8016,38380.0
2024-01-22 14:25:00,80.11,80.21,80.09,80.21,24288.0,79.7817,79.8813,79.7617,79.8813,24288.0
2024-01-22 14:30:00,80.2,80.3,80.1,80.1,47447.0,79.8713,79.9709,79.7717,79.7717,47447.0
2024-01-22 14:35:00,80.13,80.28,80.11,80.25,17623.0,79.8016,79.951,79.7817,79.9211,17623.0
2024-01-22 14:40:00,80.27,80.3,80.2,80.22,16718.0,79.941,79.9709,79.8713,79.8912,16718.0
2024-01-22 14:45:00,80.2,80.27,80.15,80.22,13228.0,79.8713,79.941,79.8215,79.8912,13228.0
2024-01-22 14:50:00,80.21,80.25,80.16,80.19,11690.0,79.8813,79.9211,79.8315,79.8613,11690.0
2024-01-22 14:55:00,80.18,80.28,80.18,80.28,16463.0,79.8514,79.951,79.8514,79.951,16463.0
2024-01-22 15:00:00,80.28,80.28,80.15,80.22,20258.0,79.951,79.951,79.8215,79.8912,20258.0
2024-01-22 15:05:00,80.2,80.27,80.14,80.27,24186.0,79.8713,79.941,79.8115,79.941,24186.0
2024-01-22 15:10:00,80.26,80.33,80.26,80.32,8372.0,79.9311,80.0008,79.9311,79.9908,8372.0
2024-01-22 15:15:00,80.31,80.32,80.28,80.3,7225.0,79.9808,79.9908,79.951,79.9709,7225.0
2024-01-22 15:20:00,80.3,80.33,80.25,80.31,14114.0,79.9709,80.0008,79.9211,79.9808,14114.0
2024-01-22 15:25:00,80.32,80.46,80.32,80.42,40557.0,79.9908,80.1302,79.9908,80.0904,40557.0
2024-01-22 15:30:00,80.42,80.43,80.33,80.36,31246.0,80.0904,80.1004,80.0008,80.0306,31246.0
2024-01-22 15:35:00,80.37,80.43,80.32,80.33,12196.0,80.0406,80.1004,79.9908,80.0008,12196.0
2024-01-22 15:40:00,80.34,80.39,80.26,80.26,17027.0,80.0107,80.0605,79.9311,79.9311,17027.0
2024-01-22 15:45:00,80.24,80.26,80.17,80.19,58847.0,79.9111,79.9311,79.8414,79.8613,58847.0
2024-01-22 15:50:00,80.19,80.32,80.16,80.17,75339.0,79.8613,79.9908,79.8315,79.8414,75339.0
2024-01-22 15:55:00,80.16,80.23,80.13,80.18,82732.0,79.8315,79.9012,79.8016,79.8514,82732.0
2024-01-23 09:30:00,80.43,80.43,79.79,79.83,179732.0,80.1004,80.1004,79.463,79.5028,179732.0
2024-01-23 09:35:00,79.82,80.2,79.73,80.15,78099.0,79.4929,79.8713,79.4032,79.8215,78099.0
2024-01-23 09:40:00,80.15,80.29,80.12,80.14,52374.0,79.8215,79.9609,79.7916,79.8115,52374.0
2024-01-23 09:45:00,80.15,80.32,80.1,80.29,41243.0,79.8215,79.9908,79.7717,79.9609,41243.0
2024-01-23 09:50:00,80.3,80.4,80.24,80.36,49303.0,79.9709,80.0705,79.9111,80.0306,49303.0
2024-01-23 09:55:00,80.36,80.43,80.23,80.32,14138.0,80.0306,80.1004,79.9012,79.9908,14138.0
2024-01-23 10:00:00,80.32,80.4,80.2,80.24,27553.0,79.9908,80.0705,79.8713,79.9111,27553.0
2024-01-23 10:05:00,80.24,80.35,80.17,80.27,24296.0,79.9111,80.0207,79.8414,79.941,24296.0
2024-01-23 10:10:00,80.23,80.4,80.21,80.35,29332.0,79.9012,80.0705,79.8813,80.0207,29332.0
2024-01-23 10:15:00,80.36,80.38,80.12,80.2,36301.0,80.0306,80.0506,79.7916,79.8713,36301.0
2024-01-23 10:20:00,80.19,80.19,79.91,80.01,81367.0,79.8613,79.8613,79.5825,79.6821,81367.0
2024-01-23 10:25:00,80.02,80.25,79.96,80.22,27767.0,79.692,79.9211,79.6323,79.8912,27767.0
2024-01-23 10:30:00,80.22,80.23,80.07,80.12,37893.0,79.8912,79.9012,79.7418,79.7916,37893.0
2024-01-23 10:35:00,80.11,80.31,80.11,80.31,38192.0,79.7817,79.9808,79.7817,79.9808,38192.0
2024-01-23 10:40:00,80.31,80.34,80.2,80.27,35067.0,79.9808,80.0107,79.8713,79.941,35067.0
2024-01-23 10:45:00,80.23,80.26,80.14,80.18,58562.0,79.9012,79.9311,79.8115,79.8514,58562.0
2024-01-23 10:50:00,80.17,80.19,80.04,80.09,27768.0,79.8414,79.8613,79.712,79.7617,27768.0
2024-01-23 10:55:00,80.1,80.18,80.08,80.13,17070.0,79.7717,79.8514,79.7518,79.8016,17070.0
2024-01-23 11:00:00,80.13,80.3,80.08,80.27,27748.0,79.8016,79.9709,79.7518,79.941,27748.0
2024-01-23 11:05:00,80.27,80.37,80.25,80.29,36643.0,79.941,80.0406,79.9211,79.9609,36643.0
2024-01-23 11:10:00,80.27,80.35,80.14,80.16,29567.0,79.941,80.0207,79.8115,79.8315,29567.0
2024-01-23 11:15:00,80.15,80.18,79.98,80.04,53575.0,79.8215,79.8514,79.6522,79.712,53575.0
2024-01-23 11:20:00,80.02,80.14,80.02,80.04,13495.0,79.692,79.8115,79.692,79.712,13495.0
2024-01-23 11:25:00,80.04,80.08,79.99,80.03,19315.0,79.712,79.7518,79.6622,79.702,19315.0
2024-01-23 11:30:00,80.01,80.03,79.9,79.92,23251.0,79.6821,79.702,79.5725,79.5924,23251.0
2024-01-23 11:35:00,79.92,80.06,79.9,80.02,23497.0,79.5924,79.7319,79.5725,79.692,23497.0
2024-01-23 11:40:00,80.02,80.1,79.96,80.1,21697.0,79.692,79.7717,79.6323,79.7717,21697.0
2024-01-23 11:45:00,80.1,80.17,80.07,80.07,18832.0,79.7717,79.8414,79.7418,79.7418,18832.0
2024-01-23 11:50:00,80.07,80.23,80.07,80.23,19724.0,79.7418,79.9012,79.7418,79.9012,19724.0
2024-01-23 11:55:00,80.23,80.26,80.18,80.26,23959.0,79.9012,79.9311,79.8514,79.9311,23959.0
2024-01-23 12:00:00,80.25,80.27,80.13,80.17,10558.0,79.9211,79.941,79.8016,79.8414,10558.0
2024-01-23 12:05:00,80.17,80.19,80.12,80.17,19110.0,79.8414,79.8613,79.7916,79.8414,19110.0
2024-01-23 12:10:00,80.18,80.23,80.14,80.19,11702.0,79.8514,79.9012,79.8115,79.8613,11702.0
2024-01-23 12:15:00,80.18,80.18,80.11,80.13,3711.0,79.8514,79.8514,79.7817,79.8016,3711.0
2024-01-23 12:20:00,80.15,80.17,80.02,80.05,6987.0,79.8215,79.8414,79.692,79.7219,6987.0
2024-01-23 12:25:00,80.06,80.13,80.06,80.11,9132.0,79.7319,79.8016,79.7319,79.7817,9132.0
2024-01-23 12:30:00,80.1,80.14,80.09,80.09,6412.0,79.7717,79.8115,79.7617,79.7617,6412.0
2024-01-23 12:35:00,80.08,80.15,80.05,80.11,5898.0,79.7518,79.8215,79.7219,79.7817,5898.0
2024-01-23 12:40:00,80.12,80.15,80.09,80.12,3041.0,79.7916,79.8215,79.7617,79.7916,3041.0
2024-01-23 12:45:00,80.14,80.24,80.12,80.24,10964.0,79.8115,79.9111,79.7916,79.9111,10964.0
2024-01-23 12:50:00,80.25,80.37,80.23,80.37,19106.0,79.9211,80.0406,79.9012,80.0406,19106.0
2024-01-23 12:55:00,80.37,80.49,80.36,80.48,19093.0,80.0406,80.1601,80.0306,80.1501,19093.0
2024-01-23 13:00:00,80.47,80.47,80.39,80.41,21680.0,80.1402,80.1402,80.0605,80.0804,21680.0
2024-01-23 13:05:00,80.4,80.41,80.34,80.35,17004.0,80.0705,80.0804,80.0107,80.0207,17004.0
2024-01-23 13:10:00,80.36,80.38,80.34,80.35,6297.0,80.0306,80.0506,80.0107,80.0207,6297.0
2024-01-23 13:15:00,80.36,80.42,80.33,80.4,15209.0,80.0306,80.0904,80.0008,80.0705,15209.0
2024-01-23 13:20:00,80.4,80.46,80.37,80.37,17535.0,80.0705,80.1302,80.0406,80.0406,17535.0
2024-01-23 13:25:00,80.37,80.4,80.34,80.34,3819.0,80.0406,80.0705,80.0107,80.0107,3819.0
2024-01-23 13:30:00,80.35,80.35,80.24,80.27,11650.0,80.0207,80.0207,79.9111,79.941,11650.0
2024-01-23 13:35:00,80.28,80.3,80.2,80.23,27907.0,79.951,79.9709,79.8713,79.9012,27907.0
2024-01-23 13:40:00,80.22,80.29,80.21,80.29,9773.0,79.8912,79.9609,79.8813,79.9609,9773.0
2024-01-23 13:45:00,80.3,80.39,80.27,80.38,12499.0,79.9709,80.0605,79.941,80.0506,12499.0
2024-01-23 13:50:00,80.4,80.44,80.38,80.39,16763.0,80.0705,80.1103,80.0506,80.0605,16763.0
2024-01-23 13:55:00,80.4,80.4,80.3,80.39,8600.0,80.0705,80.0705,79.9709,80.0605,8600.0
2024-01-23 14:00:00,80.4,80.43,80.36,80.39,11084.0,80.0705,80.1004,80.0306,80.0605,11084.0
2024-01-23 14:05:00,80.33,80.34,80.27,80.29,12052.0,80.0008,80.0107,79.941,79.9609,12052.0
2024-01-23 14:10:00,80.3,80.4,80.3,80.32,7949.0,79.9709,80.0705,79.9709,79.9908,7949.0
2024-01-23 14:15:00,80.32,80.32,80.25,80.32,7707.0,79.9908,79.9908,79.9211,79.9908,7707.0
2024-01-23 14:20:00,80.32,80.35,80.3,80.33,6237.0,79.9908,80.0207,79.9709,80.0008,6237.0
2024-01-23 14:25:00,80.3,80.3,80.25,80.3,17191.0,79.9709,79.9709,79.9211,79.9709,17191.0
2024-01-23 14:30:00,80.31,80.31,80.24,80.26,7140.0,79.9808,79.9808,79.9111,79.9311,7140.0
2024-01-23 14:35:00,80.27,80.36,80.26,80.34,7724.0,79.941,80.0306,79.9311,80.0107,7724.0
2024-01-23 14:40:00,80.36,80.42,80.35,80.41,11639.0,80.0306,80.0904,80.0207,80.0804,11639.0
2024-01-23 14:45:00,80.41,80.54,80.41,80.47,35908.0,80.0804,80.2099,80.0804,80.1402,35908.0
2024-01-23 14:50:00,80.46,80.49,80.42,80.48,7526.0,80.1302,80.1601,80.0904,80.1501,7526.0
2024-01-23 14:55:00,80.5,80.56,80.5,80.51,23027.0,80.1701,80.2298,80.1701,80.18,23027.0
2024-01-23 15:00:00,80.54,80.57,80.47,80.52,16173.0,80.2099,80.2398,80.1402,80.19,16173.0
2024-01-23 15:05:00,80.52,80.63,80.51,80.59,37833.0,80.19,80.2995,80.18,80.2597,37833.0
2024-01-23 15:10:00,80.59,80.76,80.59,80.71,44414.0,80.2597,80.429,80.2597,80.3792,44414.0
2024-01-23 15:15:00,80.72,80.73,80.63,80.69,16912.0,80.3892,80.3991,80.2995,80.3593,16912.0
2024-01-23 15:20:00,80.7,80.73,80.66,80.66,26231.0,80.3692,80.3991,80.3294,80.3294,26231.0
2024-01-23 15:25:00,80.65,80.66,80.6,80.65,13459.0,80.3195,80.3294,80.2697,80.3195,13459.0
2024-01-23 15:30:00,80.64,80.68,80.59,80.64,73400.0,80.3095,80.3493,80.2597,80.3095,73400.0
2024-01-23 15:35:00,80.62,80.62,80.55,80.56,29060.0,80.2896,80.2896,80.2199,80.2298,29060.0
2024-01-23 15:40:00,80.56,80.64,80.54,80.64,17998.0,80.2298,80.3095,80.2099,80.3095,17998.0
2024-01-23 15:45:00,80.64,80.68,80.55,80.58,80057.0,80.3095,80.3493,80.2199,80.2497,80057.0
2024-01-23 15:50:00,80.57,80.85,80.57,80.84,113609.0,80.2398,80.5186,80.2398,80.5087,113609.0
2024-01-23 15:55:00,80.83,80.9,80.79,80.81,305022.0,80.4987,80.5684,80.4589,80.4788,305022.0
2024-01-24 09:30:00,82.31,82.35,82.02,82.04,209893.0,81.9726,82.0125,81.6838,81.7038,209893.0
2024-01-24 09:35:00,82.02,82.04,81.83,81.83,96209.0,81.6838,81.7038,81.4946,81.4946,96209.0
2024-01-24 09:40:00,81.84,82.04,81.83,82.02,48210.0,81.5046,81.7038,81.4946,81.6838,48210.0
2024-01-24 09:45:00,81.97,82.13,81.87,81.98,98462.0,81.634,81.7934,81.5345,81.644,98462.0
2024-01-24 09:50:00,81.97,82.18,81.97,82.12,67698.0,81.634,81.8432,81.634,81.7834,67698.0
2024-01-24 09:55:00,82.12,82.2,82.06,82.12,81997.0,81.7834,81.8631,81.7237,81.7834,81997.0
2024-01-24 10:00:00,82.13,82.13,81.84,81.97,125809.0,81.7934,81.7934,81.5046,81.634,125809.0
2024-01-24 10:05:00,81.96,82.26,81.91,82.2,98294.0,81.6241,81.9229,81.5743,81.8631,98294.0
2024-01-24 10:10:00,82.23,82.36,82.16,82.3,51429.0,81.893,82.0224,81.8233,81.9627,51429.0
2024-01-24 10:15:00,82.31,82.53,82.31,82.4,100401.0,81.9726,82.1917,81.9726,82.0623,100401.0
2024-01-24 10:20:00,82.45,82.49,82.37,82.45,51258.0,82.1121,82.1519,82.0324,82.1121,51258.0
2024-01-24 10:25:00,82.47,82.58,82.45,82.55,46894.0,82.132,82.2415,82.1121,82.2117,46894.0
2024-01-24 10:30:00,82.56,82.62,82.5,82.59,40134.0,82.2216,82.2814,82.1619,82.2515,40134.0
2024-01-24 10:35:00,82.6,82.82,82.59,82.82,70793.0,82.2615,82.4806,82.2515,82.4806,70793.0
2024-01-24 10:40:00,82.83,82.99,82.75,82.99,81577.0,82.4905,82.6499,82.4108,82.6499,81577.0
2024-01-24 10:45:00,82.99,83.0,82.77,82.91,92397.0,82.6499,82.6598,82.4308,82.5702,92397.0
2024-01-24 10:50:00,82.91,82.91,82.63,82.73,91751.0,82.5702,82.5702,82.2913,82.3909,91751.0
2024-01-24 10:55:00,82.72,82.75,82.62,82.74,69315.0,82.381,82.4108,82.2814,82.4009,69315.0
2024-01-24 11:00:00,82.75,82.81,82.71,82.75,97982.0,82.4108,82.4706,82.371,82.4108,97982.0
2024-01-24 11:05:00,82.75,82.76,82.41,82.53,109903.0,82.4108,82.4208,82.0722,82.1917,109903.0
2024-01-24 11:10:00,82.52,82.54,82.35,82.37,37122.0,82.1818,82.2017,82.0125,82.0324,37122.0
2024-01-24 11:15:00,82.37,82.52,82.31,82.51,72899.0,82.0324,82.1818,81.9726,82.1718,72899.0
2024-01-24 11:20:00,82.52,82.61,82.46,82.51,55948.0,82.1818,82.2714,82.122,82.1718,55948.0
2024-01-24 11:25:00,82.52,82.6,82.45,82.48,40496.0,82.1818,82.2615,82.1121,82.142,40496.0
2024-01-24 11:30:00,82.49,82.55,82.43,82.47,56310.0,82.1519,82.2117,82.0922,82.132,56310.0
2024-01-24 11:35:00,82.47,82.59,82.46,82.52,42902.0,82.132,82.2515,82.122,82.1818,42902.0
2024-01-24 11:40:00,82.52,82.62,82.46,82.47,74655.0,82.1818,82.2814,82.122,82.132,74655.0
2024-01-24 11:45:00,82.47,82.66,82.44,82.63,60948.0,82.132,82.3212,82.1021,82.2913,60948.0
2024-01-24 11:50:00,82.64,82.81,82.64,82.81,45128.0,82.3013,82.4706,82.3013,82.4706,45128.0
2024-01-24 11:55:00,82.81,82.89,82.79,82.86,66164.0,82.4706,82.5503,82.4507,82.5204,66164.0
2024-01-24 12:00:00,82.87,82.89,82.78,82.84,20545.0,82.5304,82.5503,82.4407,82.5005,20545.0
2024-01-24 12:05:00,82.85,82.96,82.8,82.96,38957.0,82.5104,82.62,82.4606,82.62,38957.0
2024-01-24 12:10:00,82.96,83.02,82.75,82.82,123222.0,82.62,82.6797,82.4108,82.4806,123222.0
2024-01-24 12:15:00,82.79,82.84,82.75,82.79,27060.0,82.4507,82.5005,82.4108,82.4507,27060.0
2024-01-24 12:20:00,82.78,82.91,82.74,82.91,23164.0,82.4407,82.5702,82.4009,82.5702,23164.0
2024-01-24 12:25:00,82.92,83.07,82.92,82.98,99292.0,82.5801,82.7295,82.5801,82.6399,99292.0
2024-01-24 12:30:00,82.98,83.18,82.98,83.18,55030.0,82.6399,82.8391,82.6399,82.8391,55030.0
2024-01-24 12:35:00,83.19,83.22,83.05,83.11,22375.0,82.849,82.8789,82.7096,82.7694,22375.0
2024-01-24 12:40:00,83.11,83.11,83.07,83.07,20252.0,82.7694,82.7694,82.7295,82.7295,20252.0
2024-01-24 12:45:00,83.09,83.19,83.06,83.18,23737.0,82.7495,82.849,82.7196,82.8391,23737.0
2024-01-24 12:50:00,83.18,83.25,83.14,83.25,88442.0,82.8391,82.9088,82.7992,82.9088,88442.0
2024-01-24 12:55:00,83.24,83.25,83.16,83.17,21114.0,82.8988,82.9088,82.8192,82.8291,21114.0
2024-01-24 13:00:00,83.18,83.18,82.85,82.89,151294.0,82.8391,82.8391,82.5104,82.5503,151294.0
2024-01-24 13:05:00,82.92,82.98,82.78,82.9,70911.0,82.5801,82.6399,82.4407,82.5602,70911.0
2024-01-24 13:10:00,82.91,82.93,82.76,82.79,81066.0,82.5702,82.5901,82.4208,82.4507,81066.0
2024-01-24 13:15:00,82.77,82.78,82.59,82.67,84747.0,82.4308,82.4407,82.2515,82.3312,84747.0
2024-01-24 13:20:00,82.7,82.79,82.69,82.79,59362.0,82.3611,82.4507,82.3511,82.4507,59362.0
2024-01-24 13:25:00,82.78,83.01,82.76,82.94,82004.0,82.4407,82.6698,82.4208,82.6001,82004.0
2024-01-24 13:30:00,82.94,82.96,82.76,82.81,53124.0,82.6001,82.62,82.4208,82.4706,53124.0
2024-01-24 13:35:00,82.84,82.84,82.5,82.5,46431.0,82.5005,82.5005,82.1619,82.1619,46431.0
2024-01-24 13:40:00,82.5,82.63,82.42,82.47,56249.0,82.1619,82.2913,82.0822,82.132,56249.0
2024-01-24 13:45:00,82.47,82.5,82.39,82.44,32313.0,82.132,82.1619,82.0523,82.1021,32313.0
2024-01-24 13:50:00,82.45,82.53,82.37,82.5,39184.0,82.1121,82.1917,82.0324,82.1619,39184.0
2024-01-24 13:55:00,82.49,82.59,82.45,82.54,27107.0,82.1519,82.2515,82.1121,82.2017,27107.0
2024-01-24 14:00:00,82.55,82.56,82.44,82.5,29791.0,82.2117,82.2216,82.1021,82.1619,29791.0
2024-01-24 14:05:00,82.49,82.56,82.41,82.42,10965.0,82.1519,82.2216,82.0722,82.0822,10965.0
2024-01-24 14:10:00,82.4,82.41,82.19,82.2,50347.0,82.0623,82.0722,81.8531,81.8631,50347.0
2024-01-24 14:15:00,82.2,82.23,82.1,82.15,22762.0,81.8631,81.893,81.7635,81.8133,22762.0
2024-01-24 14:20:00,82.15,82.15,81.78,81.87,94464.0,81.8133,81.8133,81.4448,81.5345,94464.0
2024-01-24 14:25:00,81.88,82.05,81.81,81.92,35023.0,81.5444,81.7137,81.4747,81.5842,35023.0
2024-01-24 14:30:00,81.93,82.04,81.85,81.9,24835.0,81.5942,81.7038,81.5145,81.5643,24835.0
2024-01-24 14:35:00,81.91,82.06,81.89,82.05,174531.0,81.5743,81.7237,81.5544,81.7137,174531.0
2024-01-24 14:40:00,82.07,82.24,82.05,82.21,43873.0,81.7336,81.9029,81.7137,81.8731,43873.0
2024-01-24 14:45:00,82.26,82.29,82.2,82.27,26047.0,81.9229,81.9527,81.8631,81.9328,26047.0
2024-01-24 14:50:00,82.28,82.31,82.19,82.21,23281.0,81.9428,81.9726,81.8531,81.8731,23281.0
2024-01-24 14:55:00,82.21,82.21,82.01,82.07,40667.0,81.8731,81.8731,81.6739,81.7336,40667.0
2024-01-24 15:00:00,82.06,82.17,81.94,82.15,33833.0,81.7237,81.8332,81.6042,81.8133,33833.0
2024-01-24 15:05:00,82.15,82.24,82.15,82.17,22197.0,81.8133,81.9029,81.8133,81.8332,22197.0
2024-01-24 15:10:00,82.18,82.18,81.86,81.92,139455.0,81.8432,81.8432,81.5245,81.5842,139455.0
2024-01-24 15:15:00,81.89,81.89,81.67,81.68,47273.0,81.5544,81.5544,81.3353,81.3452,47273.0
2024-01-24 15:20:00,81.69,81.87,81.64,81.87,41640.0,81.3552,81.5345,81.3054,81.5345,41640.0
2024-01-24 15:25:00,81.85,81.87,81.62,81.64,49442.0,81.5145,81.5345,81.2855,81.3054,49442.0
2024-01-24 15:30:00,81.64,81.81,81.6,81.79,28278.0,81.3054,81.4747,81.2656,81.4548,28278.0
2024-01-24 15:35:00,81.8,81.98,81.79,81.94,33267.0,81.4647,81.644,81.4548,81.6042,33267.0
2024-01-24 15:40:00,81.95,82.08,81.94,82.06,38586.0,81.6141,81.7436,81.6042,81.7237,38586.0
2024-01-24 15:45:00,82.05,82.06,81.76,81.79,91243.0,81.7137,81.7237,81.4249,81.4548,91243.0
2024-01-24 15:50:00,81.79,81.79,81.53,81.61,260856.0,81.4548,81.4548,81.1958,81.2755,260856.0
2024-01-24 15:55:00,81.62,81.85,81.6,81.71,96777.0,81.2855,81.5145,81.2656,81.3751,96777.0
2024-01-25 09:30:00,82.63,82.68,82.2,82.47,188149.0,82.2913,82.3411,81.8631,82.132,188149.0
2024-01-25 09:35:00,82.46,82.54,82.27,82.36,58325.0,82.122,82.2017,81.9328,82.0224,58325.0
2024-01-25 09:40:00,82.34,82.47,82.24,82.32,42284.0,82.0025,82.132,81.9029,81.9826,42284.0
2024-01-25 09:45:00,82.3,82.38,82.17,82.34,30597.0,81.9627,82.0424,81.8332,82.0025,30597.0
2024-01-25 09:50:00,82.34,82.45,82.2,82.28,35662.0,82.0025,82.1121,81.8631,81.9428,35662.0
2024-01-25 09:55:00,82.28,82.36,82.07,82.14,31276.0,81.9428,82.0224,81.7336,81.8033,31276.0
2024-01-25 10:00:00,82.14,82.22,81.95,82.15,57312.0,81.8033,81.883,81.6141,81.8133,57312.0
2024-01-25 10:05:00,82.16,82.41,82.14,82.4,27700.0,81.8233,82.0722,81.8033,82.0623,27700.0
2024-01-25 10:10:00,82.41,82.51,82.31,82.46,55829.0,82.0722,82.1718,81.9726,82.122,55829.0
2024-01-25 10:15:00,82.49,82.54,82.41,82.52,34808.0,82.1519,82.2017,82.0722,82.1818,34808.0
2024-01-25 10:20:00,82.54,82.74,82.54,82.64,60300.0,82.2017,82.4009,82.2017,82.3013,60300.0
2024-01-25 10:25:00,82.65,82.72,82.59,82.68,32992.0,82.3113,82.381,82.2515,82.3411,32992.0
2024-01-25 10:30:00,82.72,82.77,82.5,82.55,28912.0,82.381,82.4308,82.1619,82.2117,28912.0
2024-01-25 10:35:00,82.48,82.48,82.22,82.41,95539.0,82.142,82.142,81.883,82.0722,95539.0
2024-01-25 10:40:00,82.42,82.66,82.39,82.63,31574.0,82.0822,82.3212,82.0523,82.2913,31574.0
2024-01-25 10:45:00,82.63,82.63,82.38,82.4,49250.0,82.2913,82.2913,82.0424,82.0623,49250.0
2024-01-25 10:50:00,82.41,82.53,82.32,82.35,31906.0,82.0722,82.1917,81.9826,82.0125,31906.0
2024-01-25 10:55:00,82.38,82.53,82.29,82.51,16698.0,82.0424,82.1917,81.9527,82.1718,16698.0
2024-01-25 11:00:00,82.51,82.51,82.3,82.31,30868.0,82.1718,82.1718,81.9627,81.9726,30868.0
2024-01-25 11:05:00,82.3,82.49,82.3,82.45,30295.0,81.9627,82.1519,81.9627,82.1121,30295.0
2024-01-25 11:10:00,82.48,82.6,82.37,82.59,39056.0,82.142,82.2615,82.0324,82.2515,39056.0
2024-01-25 11:15:00,82.6,82.68,82.55,82.6,26133.0,82.2615,82.3411,82.2117,82.2615,26133.0
2024-01-25 11:20:00,82.6,82.66,82.52,82.6,24512.0,82.2615,82.3212,82.1818,82.2615,24512.0
2024-01-25 11:25:00,82.59,82.67,82.53,82.64,29062.0,82.2515,82.3312,82.1917,82.3013,29062.0
2024-01-25 11:30:00,82.65,82.69,82.54,82.63,22343.0,82.3113,82.3511,82.2017,82.2913,22343.0
2024-01-25 11:35:00,82.62,82.68,82.59,82.61,20939.0,82.2814,82.3411,82.2515,82.2714,20939.0
2024-01-25 11:40:00,82.62,82.63,82.46,82.57,19604.0,82.2814,82.2913,82.122,82.2316,19604.0
2024-01-25 11:45:00,82.56,82.77,82.53,82.76,42824.0,82.2216,82.4308,82.1917,82.4208,42824.0
2024-01-25 11:50:00,82.77,82.9,82.77,82.8,42638.0,82.4308,82.5602,82.4308,82.4606,42638.0
2024-01-25 11:55:00,82.79,82.79,82.56,82.63,64322.0,82.4507,82.4507,82.2216,82.2913,64322.0
2024-01-25 12:00:00,82.65,82.71,82.43,82.46,23620.0,82.3113,82.371,82.0922,82.122,23620.0
2024-01-25 12:05:00,82.49,82.49,82.19,82.31,68782.0,82.1519,82.1519,81.8531,81.9726,68782.0
2024-01-25 12:10:00,82.31,82.36,82.24,82.32,17487.0,81.9726,82.0224,81.9029,81.9826,17487.0
2024-01-25 12:15:00,82.32,82.45,82.24,82.24,38110.0,81.9826,82.1121,81.9029,81.9029,38110.0
2024-01-25 12:20:00,82.23,82.28,82.14,82.24,39986.0,81.893,81.9428,81.8033,81.9029,39986.0
2024-01-25 12:25:00,82.23,82.36,82.13,82.23,64296.0,81.893,82.0224,81.7934,81.893,64296.0
2024-01-25 12:30:00,82.23,82.28,81.96,82.0,29795.0,81.893,81.9428,81.6241,81.6639,29795.0
2024-01-25 12:35:00,81.94,82.03,81.89,82.0,34770.0,81.6042,81.6938,81.5544,81.6639,34770.0
2024-01-25 12:40:00,82.08,82.11,82.0,82.11,11595.0,81.7436,81.7735,81.6639,81.7735,11595.0
2024-01-25 12:45:00,82.07,82.1,81.86,81.97,38028.0,81.7336,81.7635,81.5245,81.634,38028.0
2024-01-25 12:50:00,81.96,81.97,81.82,81.91,44897.0,81.6241,81.634,81.4847,81.5743,44897.0
2024-01-25 12:55:00,81.91,82.03,81.88,81.97,9489.0,81.5743,81.6938,81.5444,81.634,9489.0
2024-01-25 13:00:00,81.99,82.21,81.9,82.02,119856.0,81.654,81.8731,81.5643,81.6838,119856.0
2024-01-25 13:05:00,82.04,82.25,82.03,82.08,38635.0,81.7038,81.9129,81.6938,81.7436,38635.0
2024-01-25 13:10:00,82.09,82.16,82.03,82.03,11573.0,81.7536,81.8233,81.6938,81.6938,11573.0
2024-01-25 13:15:00,82.03,82.03,81.64,81.71,52352.0,81.6938,81.6938,81.3054,81.3751,52352.0
2024-01-25 13:20:00,81.68,81.83,81.63,81.64,34924.0,81.3452,81.4946,81.2954,81.3054,34924.0
2024-01-25 13:25:00,81.61,81.83,81.61,81.77,34440.0,81.2755,81.4946,81.2755,81.4349,34440.0
2024-01-25 13:30:00,81.75,81.75,81.56,81.58,49053.0,81.4149,81.4149,81.2257,81.2456,49053.0
2024-01-25 13:35:00,81.55,81.7,81.51,81.68,46474.0,81.2158,81.3651,81.1759,81.3452,46474.0
2024-01-25 13:40:00,81.72,81.89,81.68,81.84,29531.0,81.3851,81.5544,81.3452,81.5046,29531.0
2024-01-25 13:45:00,81.82,81.91,81.72,81.85,40902.0,81.4847,81.5743,81.3851,81.5145,40902.0
2024-01-25 13:50:00,81.86,81.88,81.6,81.61,20383.0,81.5245,81.5444,81.2656,81.2755,20383.0
2024-01-25 13:55:00,81.61,81.61,81.23,81.28,65946.0,81.2755,81.2755,80.8971,80.9469,65946.0
2024-01-25 14:00:00,81.28,81.28,81.09,81.22,81900.0,80.9469,80.9469,80.7576,80.8871,81900.0
2024-01-25 14:05:00,81.18,81.22,80.97,81.05,38766.0,80.8473,80.8871,80.6381,80.7178,38766.0
2024-01-25 14:10:00,81.05,81.26,81.04,81.22,37190.0,80.7178,80.927,80.7079,80.8871,37190.0
2024-01-25 14:15:00,81.23,81.28,81.12,81.27,21824.0,80.8971,80.9469,80.7875,80.9369,21824.0
2024-01-25 14:20:00,81.28,81.31,81.1,81.11,26605.0,80.9469,80.9767,80.7676,80.7776,26605.0
2024-01-25 14:25:00,81.11,81.3,81.11,81.26,16464.0,80.7776,80.9668,80.7776,80.927,16464.0
2024-01-25 14:30:00,81.27,81.34,81.2,81.33,39439.0,80.9369,81.0066,80.8672,80.9967,39439.0
2024-01-25 14:35:00,81.32,81.37,81.12,81.21,37348.0,80.9867,81.0365,80.7875,80.8772,37348.0
2024-01-25 14:40:00,81.26,81.3,81.22,81.27,18446.0,80.927,80.9668,80.8871,80.9369,18446.0
2024-01-25 14:45:00,81.26,81.34,81.19,81.29,60078.0,80.927,81.0066,80.8572,80.9568,60078.0
2024-01-25 14:50:00,81.24,81.47,81.2,81.46,21684.0,80.907,81.1361,80.8672,81.1261,21684.0
2024-01-25 14:55:00,81.47,81.58,81.45,81.57,27428.0,81.1361,81.2456,81.1162,81.2357,27428.0
2024-01-25 15:00:00,81.58,81.62,81.52,81.6,19981.0,81.2456,81.2855,81.1859,81.2656,19981.0
2024-01-25 15:05:00,81.6,81.65,81.54,81.63,28762.0,81.2656,81.3154,81.2058,81.2954,28762.0
2024-01-25 15:10:00,81.61,81.63,81.45,81.47,17508.0,81.2755,81.2954,81.1162,81.1361,17508.0
2024-01-25 15:15:00,81.5,81.63,81.45,81.63,16146.0,81.166,81.2954,81.1162,81.2954,16146.0
2024-01-25 15:20:00,81.64,81.68,81.42,81.42,25219.0,81.3054,81.3452,81.0863,81.0863,25219.0
2024-01-25 15:25:00,81.42,81.52,81.42,81.48,19543.0,81.0863,81.1859,81.0863,81.1461,19543.0
2024-01-25 15:30:00,81.49,81.74,81.44,81.67,49892.0,81.156,81.405,81.1062,81.3353,49892.0
2024-01-25 15:35:00,81.69,81.76,81.57,81.59,21651.0,81.3552,81.4249,81.2357,81.2556,21651.0
2024-01-25 15:40:00,81.59,81.66,81.5,81.53,24059.0,81.2556,81.3253,81.166,81.1958,24059.0
2024-01-25 15:45:00,81.55,81.65,81.51,81.64,30429.0,81.2158,81.3154,81.1759,81.3054,30429.0
2024-01-25 15:50:00,81.67,81.75,81.58,81.67,251798.0,81.3353,81.4149,81.2456,81.3353,251798.0
2024-01-25 15:55:00,81.67,81.86,81.62,81.83,124371.0,81.3353,81.5245,81.2855,81.4946,124371.0
2024-01-26 09:30:00,81.11,81.24,80.93,81.19,155082.0,80.7776,80.907,80.5983,80.8572,155082.0
2024-01-26 09:35:00,81.21,81.22,80.86,81.1,61434.0,80.8772,80.8871,80.5286,80.7676,61434.0
2024-01-26 09:40:00,81.09,81.17,80.96,81.13,57474.0,80.7576,80.8373,80.6282,80.7975,57474.0
2024-01-26 09:45:00,81.13,81.13,80.93,81.0,49198.0,80.7975,80.7975,80.5983,80.668,49198.0
2024-01-26 09:50:00,81.04,81.09,80.75,80.86,63882.0,80.7079,80.7576,80.419,80.5286,63882.0
2024-01-26 09:55:00,80.81,81.07,80.78,81.05,37438.0,80.4788,80.7377,80.4489,80.7178,37438.0
2024-01-26 10:00:00,81.03,81.04,80.85,80.85,51688.0,80.6979,80.7079,80.5186,80.5186,51688.0
2024-01-26 10:05:00,80.84,80.92,80.64,80.91,159698.0,80.5087,80.5883,80.3095,80.5784,159698.0
2024-01-26 10:10:00,80.9,80.98,80.8,80.98,38296.0,80.5684,80.6481,80.4688,80.6481,38296.0
2024-01-26 10:15:00,80.97,80.97,80.76,80.91,31711.0,80.6381,80.6381,80.429,80.5784,31711.0
2024-01-26 10:20:00,80.91,81.16,80.9,81.1,43935.0,80.5784,80.8274,80.5684,80.7676,43935.0
2024-01-26 10:25:00,81.11,81.35,81.11,81.34,39676.0,80.7776,81.0166,80.7776,81.0066,39676.0
2024-01-26 10:30:00,81.37,81.55,81.33,81.47,38843.0,81.0365,81.2158,80.9967,81.1361,38843.0
2024-01-26 10:35:00,81.48,81.59,81.39,81.45,40389.0,81.1461,81.2556,81.0564,81.1162,40389.0
2024-01-26 10:40:00,81.42,81.57,81.42,81.52,28065.0,81.0863,81.2357,81.0863,81.1859,28065.0
2024-01-26 10:45:00,81.53,81.61,81.48,81.59,19315.0,81.1958,81.2755,81.1461,81.2556,19315.0
2024-01-26 10:50:00,81.6,81.67,81.55,81.64,46952.0,81.2656,81.3353,81.2158,81.3054,46952.0
2024-01-26 10:55:00,81.65,81.77,81.65,81.77,36402.0,81.3154,81.4349,81.3154,81.4349,36402.0
2024-01-26 11:00:00,81.76,81.78,81.56,81.56,35050.0,81.4249,81.4448,81.2257,81.2257,35050.0
2024-01-26 11:05:00,81.58,81.72,81.49,81.72,40085.0,81.2456,81.3851,81.156,81.3851,40085.0
2024-01-26 11:10:00,81.72,81.74,81.49,81.49,33293.0,81.3851,81.405,81.156,81.156,33293.0
2024-01-26 11:15:00,81.47,81.63,81.47,81.55,50764.0,81.1361,81.2954,81.1361,81.2158,50764.0
2024-01-26 11:20:00,81.56,81.65,81.55,81.6,29977.0,81.2257,81.3154,81.2158,81.2656,29977.0
2024-01-26 11:25:00,81.61,81.68,81.57,81.63,24615.0,81.2755,81.3452,81.2357,81.2954,24615.0
2024-01-26 11:30:00,81.62,81.73,81.59,81.67,25982.0,81.2855,81.395,81.2556,81.3353,25982.0
2024-01-26 11:35:00,81.66,81.68,81.37,81.38,40406.0,81.3253,81.3452,81.0365,81.0465,40406.0
2024-01-26 11:40:00,81.39,81.45,81.32,81.4,26586.0,81.0564,81.1162,80.9867,81.0664,26586.0
2024-01-26 11:45:00,81.41,81.55,81.34,81.54,41440.0,81.0763,81.2158,81.0066,81.2058,41440.0
2024-01-26 11:50:00,81.56,81.61,81.53,81.53,15361.0,81.2257,81.2755,81.1958,81.1958,15361.0
2024-01-26 11:55:00,81.52,81.64,81.5,81.61,21103.0,81.1859,81.3054,81.166,81.2755,21103.0
2024-01-26 12:00:00,81.61,81.7,81.57,81.69,13252.0,81.2755,81.3651,81.2357,81.3552,13252.0
2024-01-26 12:05:00,81.69,81.79,81.6,81.61,44911.0,81.3552,81.4548,81.2656,81.2755,44911.0
2024-01-26 12:10:00,81.63,81.74,81.51,81.73,60702.0,81.2954,81.405,81.1759,81.395,60702.0
2024-01-26 12:15:00,81.71,81.76,81.7,81.74,18443.0,81.3751,81.4249,81.3651,81.405,18443.0
2024-01-26 12:20:00,81.72,81.75,81.53,81.55,30396.0,81.3851,81.4149,81.1958,81.2158,30396.0
2024-01-26 12:25:00,81.55,81.57,81.46,81.5,26947.0,81.2158,81.2357,81.1261,81.166,26947.0
2024-01-26 12:30:00,81.49,81.49,81.22,81.27,48819.0,81.156,81.156,80.8871,80.9369,48819.0
2024-01-26 12:35:00,81.26,81.27,80.97,81.03,72877.0,80.927,80.9369,80.6381,80.6979,72877.0
2024-01-26 12:40:00,81.04,81.12,80.96,81.03,29678.0,80.7079,80.7875,80.6282,80.6979,29678.0
2024-01-26 12:45:00,81.03,81.05,80.77,80.8,63444.0,80.6979,80.7178,80.439,80.4688,63444.0
2024-01-26 12:50:00,80.8,80.93,80.74,80.93,24160.0,80.4688,80.5983,80.4091,80.5983,24160.0
2024-01-26 12:55:00,80.91,80.91,80.8,80.85,11549.0,80.5784,80.5784,80.4688,80.5186,11549.0
2024-01-26 13:00:00,80.84,80.91,80.73,80.87,14671.0,80.5087,80.5784,80.3991,80.5386,14671.0
2024-01-26 13:05:00,80.83,80.95,80.78,80.94,33448.0,80.4987,80.6182,80.4489,80.6083,33448.0
2024-01-26 13:10:00,80.92,80.97,80.88,80.89,18408.0,80.5883,80.6381,80.5485,80.5585,18408.0
2024-01-26 13:15:00,80.88,80.89,80.78,80.8,32302.0,80.5485,80.5585,80.4489,80.4688,32302.0
2024-01-26 13:20:00,80.79,80.99,80.78,80.95,29661.0,80.4589,80.6581,80.4489,80.6182,29661.0
2024-01-26 13:25:00,80.96,81.05,80.9,80.98,44305.0,80.6282,80.7178,80.5684,80.6481,44305.0
2024-01-26 13:30:00,80.99,81.04,80.91,80.97,12714.0,80.6581,80.7079,80.5784,80.6381,12714.0
2024-01-26 13:35:00,81.01,81.03,80.95,80.95,13089.0,80.678,80.6979,80.6182,80.6182,13089.0
2024-01-26 13:40:00,80.95,80.95,80.72,80.81,50559.0,80.6182,80.6182,80.3892,80.4788,50559.0
2024-01-26 13:45:00,80.77,80.81,80.67,80.71,44741.0,80.439,80.4788,80.3394,80.3792,44741.0
2024-01-26 13:50:00,80.7,80.74,80.64,80.71,15544.0,80.3692,80.4091,80.3095,80.3792,15544.0
2024-01-26 13:55:00,80.69,80.83,80.64,80.77,15460.0,80.3593,80.4987,80.3095,80.439,15460.0
2024-01-26 14:00:00,80.77,80.99,80.75,80.95,26943.0,80.439,80.6581,80.419,80.6182,26943.0
2024-01-26 14:05:00,80.96,81.01,80.9,80.93,21892.0,80.6282,80.678,80.5684,80.5983,21892.0
2024-01-26 14:10:00,80.93,80.97,80.84,80.89,7867.0,80.5983,80.6381,80.5087,80.5585,7867.0
2024-01-26 14:15:00,80.89,80.96,80.86,80.86,12696.0,80.5585,80.6282,80.5286,80.5286,12696.0
2024-01-26 14:20:00,80.91,80.92,80.79,80.84,12469.0,80.5784,80.5883,80.4589,80.5087,12469.0
2024-01-26 14:25:00,80.82,80.91,80.81,80.86,31674.0,80.4888,80.5784,80.4788,80.5286,31674.0
2024-01-26 14:30:00,80.86,80.89,80.74,80.8,20765.0,80.5286,80.5585,80.4091,80.4688,20765.0
2024-01-26 14:35:00,80.81,81.01,80.81,80.99,20339.0,80.4788,80.678,80.4788,80.6581,20339.0
2024-01-26 14:40:00,81.0,81.14,81.0,81.12,28548.0,80.668,80.8074,80.668,80.7875,28548.0
2024-01-26 14:45:00,81.12,81.2,81.09,81.15,156058.0,80.7875,80.8672,80.7576,80.8174,156058.0
2024-01-26 14:50:00,81.17,81.27,81.11,81.13,40506.0,80.8373,80.9369,80.7776,80.7975,40506.0
2024-01-26 14:55:00,81.14,81.21,81.02,81.17,38299.0,80.8074,80.8772,80.6879,80.8373,38299.0
2024-01-26 15:00:00,81.18,81.21,81.1,81.11,28648.0,80.8473,80.8772,80.7676,80.7776,28648.0
2024-01-26 15:05:00,81.09,81.14,81.05,81.05,13260.0,80.7576,80.8074,80.7178,80.7178,13260.0
2024-01-26 15:10:00,81.07,81.17,81.07,81.17,23910.0,80.7377,80.8373,80.7377,80.8373,23910.0
2024-01-26 15:15:00,81.17,81.21,81.15,81.15,16283.0,80.8373,80.8772,80.8174,80.8174,16283.0
2024-01-26 15:20:00,81.13,81.13,81.0,81.03,22946.0,80.7975,80.7975,80.668,80.6979,22946.0
2024-01-26 15:25:00,81.04,81.09,80.92,80.96,27954.0,80.7079,80.7576,80.5883,80.6282,27954.0
2024-01-26 15:30:00,80.95,81.0,80.86,80.9,19684.0,80.6182,80.668,80.5286,80.5684,19684.0
2024-01-26 15:35:00,80.9,80.94,80.81,80.81,28794.0,80.5684,80.6083,80.4788,80.4788,28794.0
2024-01-26 15:40:00,80.81,80.86,80.74,80.83,18441.0,80.4788,80.5286,80.4091,80.4987,18441.0
2024-01-26 15:45:00,80.84,80.9,80.76,80.89,40856.0,80.5087,80.5684,80.429,80.5585,40856.0
2024-01-26 15:50:00,80.88,80.91,80.78,80.82,62716.0,80.5485,80.5784,80.4489,80.4888,62716.0
2024-01-26 15:55:00,80.84,80.97,80.81,80.87,177013.0,80.5087,80.6381,80.4788,80.5386,177013.0
2024-01-29 09:30:00,81.03,81.11,80.89,81.09,112498.0,80.6979,80.7776,80.5585,80.7576,112498.0
2024-01-29 09:35:00,81.12,81.32,81.09,81.29,62103.0,80.7875,80.9867,80.7576,80.9568,62103.0
2024-01-29 09:40:00,81.29,81.36,81.2,81.22,39972.0,80.9568,81.0265,80.8672,80.8871,39972.0
2024-01-29 09:45:00,81.24,81.29,81.09,81.21,49926.0,80.907,80.9568,80.7576,80.8772,49926.0
2024-01-29 09:50:00,81.22,81.27,81.1,81.22,39907.0,80.8871,80.9369,80.7676,80.8871,39907.0
2024-01-29 09:55:00,81.23,81.24,81.09,81.15,21176.0,80.8971,80.907,80.7576,80.8174,21176.0
2024-01-29 10:00:00,81.14,81.14,80.85,80.88,44381.0,80.8074,80.8074,80.5186,80.5485,44381.0
2024-01-29 10:05:00,80.88,81.08,80.87,81.05,30588.0,80.5485,80.7477,80.5386,80.7178,30588.0
2024-01-29 10:10:00,81.06,81.19,81.05,81.15,24045.0,80.7278,80.8572,80.7178,80.8174,24045.0
2024-01-29 10:15:00,81.16,81.24,81.16,81.2,41012.0,80.8274,80.907,80.8274,80.8672,41012.0
2024-01-29 10:20:00,81.2,81.21,80.9,80.99,72367.0,80.8672,80.8772,80.5684,80.6581,72367.0
2024-01-29 10:25:00,80.98,81.07,80.87,81.06,59734.0,80.6481,80.7377,80.5386,80.7278,59734.0
2024-01-29 10:30:00,81.08,81.19,80.88,80.99,70853.0,80.7477,80.8572,80.5485,80.6581,70853.0
2024-01-29 10:35:00,80.99,81.08,80.88,81.06,42782.0,80.6581,80.7477,80.5485,80.7278,42782.0
2024-01-29 10:40:00,81.06,81.11,80.92,80.98,38097.0,80.7278,80.7776,80.5883,80.6481,38097.0
2024-01-29 10:45:00,80.99,81.08,80.87,80.92,37249.0,80.6581,80.7477,80.5386,80.5883,37249.0
2024-01-29 10:50:00,80.9,81.03,80.87,81.02,27412.0,80.5684,80.6979,80.5386,80.6879,27412.0
2024-01-29 10:55:00,81.04,81.08,80.86,80.89,33936.0,80.7079,80.7477,80.5286,80.5585,33936.0
2024-01-29 11:00:00,80.88,80.92,80.79,80.92,218436.0,80.5485,80.5883,80.4589,80.5883,218436.0
2024-01-29 11:05:00,80.93,80.94,80.87,80.94,8426.0,80.5983,80.6083,80.5386,80.6083,8426.0
2024-01-29 11:10:00,80.95,81.01,80.94,81.01,17254.0,80.6182,80.678,80.6083,80.678,17254.0
2024-01-29 11:15:00,81.01,81.13,80.99,81.08,23819.0,80.678,80.7975,80.6581,80.7477,23819.0
2024-01-29 11:20:00,81.07,81.08,80.93,81.02,7049.0,80.7377,80.7477,80.5983,80.6879,7049.0
2024-01-29 11:25:00,81.03,81.16,81.0,81.14,21196.0,80.6979,80.8274,80.668,80.8074,21196.0
2024-01-29 11:30:00,81.14,81.2,81.11,81.19,9285.0,80.8074,80.8672,80.7776,80.8572,9285.0
2024-01-29 11:35:00,81.15,81.2,81.1,81.17,8037.0,80.8174,80.8672,80.7676,80.8373,8037.0
2024-01-29 11:40:00,81.18,81.23,81.11,81.21,7639.0,80.8473,80.8971,80.7776,80.8772,7639.0
2024-01-29 11:45:00,81.2,81.27,81.18,81.25,33310.0,80.8672,80.9369,80.8473,80.917,33310.0
2024-01-29 11:50:00,81.25,81.32,81.23,81.32,8832.0,80.917,80.9867,80.8971,80.9867,8832.0
2024-01-29 11:55:00,81.32,81.36,81.31,81.34,13560.0,80.9867,81.0265,80.9767,81.0066,13560.0
2024-01-29 12:00:00,81.35,81.41,81.3,81.33,21574.0,81.0166,81.0763,80.9668,80.9967,21574.0
2024-01-29 12:05:00,81.33,81.34,81.31,81.33,4518.0,80.9967,81.0066,80.9767,80.9967,4518.0
2024-01-29 12:10:00,81.34,81.41,81.33,81.38,12303.0,81.0066,81.0763,80.9967,81.0465,12303.0
2024-01-29 12:15:00,81.37,81.44,81.35,81.36,16510.0,81.0365,81.1062,81.0166,81.0265,16510.0
2024-01-29 12:20:00,81.34,81.54,81.3,81.53,12845.0,81.0066,81.2058,80.9668,81.1958,12845.0
2024-01-29 12:25:00,81.51,81.58,81.46,81.48,12416.0,81.1759,81.2456,81.1261,81.1461,12416.0
2024-01-29 12:30:00,81.48,81.52,81.46,81.49,27706.0,81.1461,81.1859,81.1261,81.156,27706.0
2024-01-29 12:35:00,81.49,81.57,81.48,81.56,4938.0,81.156,81.2357,81.1461,81.2257,4938.0
2024-01-29 12:40:00,81.56,81.6,81.46,81.47,17442.0,81.2257,81.2656,81.1261,81.1361,17442.0
2024-01-29 12:45:00,81.45,81.48,81.34,81.43,55601.0,81.1162,81.1461,81.0066,81.0963,55601.0
2024-01-29 12:50:00,81.42,81.48,81.39,81.45,14327.0,81.0863,81.1461,81.0564,81.1162,14327.0
2024-01-29 12:55:00,81.45,81.57,81.45,81.5,25392.0,81.1162,81.2357,81.1162,81.166,25392.0
2024-01-29 13:00:00,81.5,81.52,81.36,81.4,10029.0,81.166,81.1859,81.0265,81.0664,10029.0
2024-01-29 13:05:00,81.42,81.48,81.41,81.43,8407.0,81.0863,81.1461,81.0763,81.0963,8407.0
2024-01-29 13:10:00,81.45,81.45,81.33,81.4,6295.0,81.1162,81.1162,80.9967,81.0664,6295.0
2024-01-29 13:15:00,81.39,81.46,81.38,81.44,4338.0,81.0564,81.1261,81.0465,81.1062,4338.0
2024-01-29 13:20:00,81.43,81.48,81.41,81.42,11822.0,81.0963,81.1461,81.0763,81.0863,11822.0
2024-01-29 13:25:00,81.43,81.5,81.43,81.48,7759.0,81.0963,81.166,81.0963,81.1461,7759.0
2024-01-29 13:30:00,81.5,81.52,81.43,81.45,11633.0,81.166,81.1859,81.0963,81.1162,11633.0
2024-01-29 13:35:00,81.45,81.51,81.45,81.47,12429.0,81.1162,81.1759,81.1162,81.1361,12429.0
2024-01-29 13:40:00,81.47,81.55,81.47,81.52,25041.0,81.1361,81.2158,81.1361,81.1859,25041.0
2024-01-29 13:45:00,81.5,81.53,81.49,81.49,4875.0,81.166,81.1958,81.156,81.156,4875.0
2024-01-29 13:50:00,81.48,81.48,81.4,81.41,15809.0,81.1461,81.1461,81.0664,81.0763,15809.0
2024-01-29 13:55:00,81.41,81.42,81.38,81.42,3755.0,81.0763,81.0863,81.0465,81.0863,3755.0
2024-01-29 14:00:00,81.4,81.45,81.36,81.43,8578.0,81.0664,81.1162,81.0265,81.0963,8578.0
2024-01-29 14:05:00,81.44,81.53,81.44,81.53,5078.0,81.1062,81.1958,81.1062,81.1958,5078.0
2024-01-29 14:10:00,81.54,81.68,81.53,81.67,14427.0,81.2058,81.3452,81.1958,81.3353,14427.0
2024-01-29 14:15:00,81.7,81.75,81.63,81.64,14603.0,81.3651,81.4149,81.2954,81.3054,14603.0
2024-01-29 14:20:00,81.64,81.7,81.64,81.68,4262.0,81.3054,81.3651,81.3054,81.3452,4262.0
2024-01-29 14:25:00,81.66,81.7,81.65,81.7,10774.0,81.3253,81.3651,81.3154,81.3651,10774.0
2024-01-29 14:30:00,81.69,81.75,81.67,81.73,13161.0,81.3552,81.4149,81.3353,81.395,13161.0
2024-01-29 14:35:00,81.75,81.79,81.73,81.76,6673.0,81.4149,81.4548,81.395,81.4249,6673.0
2024-01-29 14:40:00,81.76,81.83,81.74,81.77,42653.0,81.4249,81.4946,81.405,81.4349,42653.0
2024-01-29 14:45:00,81.78,81.79,81.68,81.68,10463.0,81.4448,81.4548,81.3452,81.3452,10463.0
2024-01-29 14:50:00,81.68,81.74,81.68,81.72,24439.0,81.3452,81.405,81.3452,81.3851,24439.0
2024-01-29 14:55:00,81.73,81.8,81.73,81.76,6047.0,81.395,81.4647,81.395,81.4249,6047.0
2024-01-29 15:00:00,81.77,82.19,81.77,82.09,99980.0,81.4349,81.8531,81.4349,81.7536,99980.0
2024-01-29 15:05:00,82.09,82.26,82.04,82.2,70399.0,81.7536,81.9229,81.7038,81.8631,70399.0
2024-01-29 15:10:00,82.2,82.25,82.16,82.18,26610.0,81.8631,81.9129,81.8233,81.8432,26610.0
2024-01-29 15:15:00,82.19,82.45,82.19,82.44,53130.0,81.8531,82.1121,81.8531,82.1021,53130.0
2024-01-29 15:20:00,82.46,82.51,82.42,82.51,35450.0,82.122,82.1718,82.0822,82.1718,35450.0
2024-01-29 15:25:00,82.49,82.6,82.43,82.48,87347.0,82.1519,82.2615,82.0922,82.142,87347.0
2024-01-29 15:30:00,82.49,82.57,82.47,82.5,61185.0,82.1519,82.2316,82.132,82.1619,61185.0
2024-01-29 15:35:00,82.48,82.51,82.4,82.42,56965.0,82.142,82.1718,82.0623,82.0822,56965.0
2024-01-29 15:40:00,82.41,82.43,82.34,82.37,140093.0,82.0722,82.0922,82.0025,82.0324,140093.0
2024-01-29 15:45:00,82.36,82.37,82.26,82.32,78177.0,82.0224,82.0324,81.9229,81.9826,78177.0
2024-01-29 15:50:00,82.33,82.38,82.28,82.34,93728.0,81.9926,82.0424,81.9428,82.0025,93728.0
2024-01-29 15:55:00,82.34,82.53,82.3,82.53,157635.0,82.0025,82.1917,81.9627,82.1917,157635.0
2024-01-30 09:30:00,82.12,82.32,82.04,82.16,133194.0,81.7834,81.9826,81.7038,81.8233,133194.0
2024-01-30 09:35:00,82.17,82.29,82.16,82.28,82777.0,81.8332,81.9527,81.8233,81.9428,82777.0
2024-01-30 09:40:00,82.27,82.29,82.16,82.25,62233.0,81.9328,81.9527,81.8233,81.9129,62233.0
2024-01-30 09:45:00,82.27,82.27,82.15,82.19,46710.0,81.9328,81.9328,81.8133,81.8531,46710.0
2024-01-30 09:50:00,82.19,82.24,82.16,82.2,38866.0,81.8531,81.9029,81.8233,81.8631,38866.0
2024-01-30 09:55:00,82.2,82.2,82.11,82.19,22005.0,81.8631,81.8631,81.7735,81.8531,22005.0
2024-01-30 10:00:00,82.2,82.21,81.7,81.94,93180.0,81.8631,81.8731,81.3651,81.6042,93180.0
2024-01-30 10:05:00,81.94,82.05,81.8,82.02,35030.0,81.6042,81.7137,81.4647,81.6838,35030.0
2024-01-30 10:10:00,82.03,82.09,81.97,82.01,21337.0,81.6938,81.7536,81.634,81.6739,21337.0
2024-01-30 10:15:00,81.98,82.1,81.87,82.04,19372.0,81.644,81.7635,81.5345,81.7038,19372.0
2024-01-30 10:20:00,82.11,82.11,81.97,82.02,19080.0,81.7735,81.7735,81.634,81.6838,19080.0
2024-01-30 10:25:00,82.05,82.06,81.84,82.06,16445.0,81.7137,81.7237,81.5046,81.7237,16445.0
2024-01-30 10:30:00,82.06,82.14,82.0,82.1,18640.0,81.7237,81.8033,81.6639,81.7635,18640.0
2024-01-30 10:35:00,82.1,82.16,82.01,82.03,11800.0,81.7635,81.8233,81.6739,81.6938,11800.0
2024-01-30 10:40:00,82.04,82.04,81.89,81.9,26238.0,81.7038,81.7038,81.5544,81.5643,26238.0
2024-01-30 10:45:00,81.92,81.92,81.78,81.92,12754.0,81.5842,81.5842,81.4448,81.5842,12754.0
2024-01-30 10:50:00,81.83,81.89,81.73,81.75,81670.0,81.4946,81.5544,81.395,81.4149,81670.0
2024-01-30 10:55:00,81.72,81.92,81.71,81.91,39052.0,81.3851,81.5842,81.3751,81.5743,39052.0
2024-01-30 11:00:00,81.94,81.95,81.84,81.84,20794.0,81.6042,81.6141,81.5046,81.5046,20794.0
2024-01-30 11:05:00,81.87,81.91,81.78,81.84,10148.0,81.5345,81.5743,81.4448,81.5046,10148.0
2024-01-30 11:10:00,81.86,81.94,81.8,81.86,9136.0,81.5245,81.6042,81.4647,81.5245,9136.0
2024-01-30 11:15:00,81.85,81.91,81.81,81.84,19582.0,81.5145,81.5743,81.4747,81.5046,19582.0
2024-01-30 11:20:00,81.83,81.95,81.81,81.92,18729.0,81.4946,81.6141,81.4747,81.5842,18729.0
2024-01-30 11:25:00,81.92,82.0,81.88,81.94,18451.0,81.5842,81.6639,81.5444,81.6042,18451.0
2024-01-30 11:30:00,81.93,82.04,81.88,82.0,25825.0,81.5942,81.7038,81.5444,81.6639,25825.0
2024-01-30 11:35:00,81.98,82.0,81.92,81.93,8862.0,81.644,81.6639,81.5842,81.5942,8862.0
2024-01-30 11:40:00,81.96,81.96,81.9,81.92,8260.0,81.6241,81.6241,81.5643,81.5842,8260.0
2024-01-30 11:45:00,81.95,82.0,81.94,81.97,14257.0,81.6141,81.6639,81.6042,81.634,14257.0
2024-01-30 11:50:00,81.98,82.0,81.86,81.88,9628.0,81.644,81.6639,81.5245,81.5444,9628.0
2024-01-30 11:55:00,81.86,81.9,81.82,81.88,7245.0,81.5245,81.5643,81.4847,81.5444,7245.0
2024-01-30 12:00:00,81.91,81.97,81.9,81.94,5705.0,81.5743,81.634,81.5643,81.6042,5705.0
2024-01-30 12:05:00,81.95,81.95,81.89,81.94,34318.0,81.6141,81.6141,81.5544,81.6042,34318.0
2024-01-30 12:10:00,81.91,81.92,81.81,81.82,11816.0,81.5743,81.5842,81.4747,81.4847,11816.0
2024-01-30 12:15:00,81.8,81.8,81.61,81.66,40185.0,81.4647,81.4647,81.2755,81.3253,40185.0
2024-01-30 12:20:00,81.67,81.69,81.49,81.49,28799.0,81.3353,81.3552,81.156,81.156,28799.0
2024-01-30 12:25:00,81.49,81.51,81.39,81.39,55035.0,81.156,81.1759,81.0564,81.0564,55035.0
2024-01-30 12:30:00,81.39,81.46,81.2,81.29,101329.0,81.0564,81.1261,80.8672,80.9568,101329.0
2024-01-30 12:35:00,81.28,81.38,81.25,81.37,32555.0,80.9469,81.0465,80.917,81.0365,32555.0
2024-01-30 12:40:00,81.4,81.41,81.3,81.31,17301.0,81.0664,81.0763,80.9668,80.9767,17301.0
2024-01-30 12:45:00,81.3,81.38,81.29,81.35,8977.0,80.9668,81.0465,80.9568,81.0166,8977.0
2024-01-30 12:50:00,81.34,81.38,81.27,81.34,7790.0,81.0066,81.0465,80.9369,81.0066,7790.0
2024-01-30 12:55:00,81.31,81.32,81.27,81.29,5523.0,80.9767,80.9867,80.9369,80.9568,5523.0
2024-01-30 13:00:00,81.27,81.3,81.13,81.17,16187.0,80.9369,80.9668,80.7975,80.8373,16187.0
2024-01-30 13:05:00,81.16,81.27,81.12,81.27,25876.0,80.8274,80.9369,80.7875,80.9369,25876.0
2024-01-30 13:10:00,81.26,81.33,81.24,81.33,65355.0,80.927,80.9967,80.907,80.9967,65355.0
2024-01-30 13:15:00,81.33,81.43,81.33,81.39,30913.0,80.9967,81.0963,80.9967,81.0564,30913.0
2024-01-30 13:20:00,81.39,81.42,81.35,81.38,7051.0,81.0564,81.0863,81.0166,81.0465,7051.0
2024-01-30 13:25:00,81.39,81.51,81.38,81.51,4203.0,81.0564,81.1759,81.0465,81.1759,4203.0
2024-01-30 13:30:00,81.52,81.55,81.46,81.46,10122.0,81.1859,81.2158,81.1261,81.1261,10122.0
2024-01-30 13:35:00,81.46,81.5,81.46,81.46,8145.0,81.1261,81.166,81.1261,81.1261,8145.0
2024-01-30 13:40:00,81.47,81.5,81.36,81.38,24042.0,81.1361,81.166,81.0265,81.0465,24042.0
2024-01-30 13:45:00,81.38,81.38,81.28,81.28,10326.0,81.0465,81.0465,80.9469,80.9469,10326.0
2024-01-30 13:50:00,81.3,81.31,81.19,81.23,5712.0,80.9668,80.9767,80.8572,80.8971,5712.0
2024-01-30 13:55:00,81.23,81.3,81.23,81.23,17460.0,80.8971,80.9668,80.8971,80.8971,17460.0
2024-01-30 14:00:00,81.26,81.32,81.22,81.23,19012.0,80.927,80.9867,80.8871,80.8971,19012.0
2024-01-30 14:05:00,81.22,81.22,81.09,81.15,30091.0,80.8871,80.8871,80.7576,80.8174,30091.0
2024-01-30 14:10:00,81.18,81.28,81.06,81.25,28596.0,80.8473,80.9469,80.7278,80.917,28596.0
2024-01-30 14:15:00,81.29,81.29,81.15,81.17,11216.0,80.9568,80.9568,80.8174,80.8373,11216.0
2024-01-30 14:20:00,81.2,81.36,81.19,81.35,10015.0,80.8672,81.0265,80.8572,81.0166,10015.0
2024-01-30 14:25:00,81.36,81.41,81.35,81.35,11081.0,81.0265,81.0763,81.0166,81.0166,11081.0
2024-01-30 14:30:00,81.39,81.48,81.38,81.46,24845.0,81.0564,81.1461,81.0465,81.1261,24845.0
2024-01-30 14:35:00,81.46,81.47,81.37,81.4,22181.0,81.1261,81.1361,81.0365,81.0664,22181.0
2024-01-30 14:40:00,81.4,81.44,81.39,81.41,2058.0,81.0664,81.1062,81.0564,81.0763,2058.0
2024-01-30 14:45:00,81.43,81.51,81.4,81.49,6151.0,81.0963,81.1759,81.0664,81.156,6151.0
2024-01-30 14:50:00,81.51,81.53,81.46,81.46,15624.0,81.1759,81.1958,81.1261,81.1261,15624.0
2024-01-30 14:55:00,81.48,81.52,81.42,81.45,34635.0,81.1461,81.1859,81.0863,81.1162,34635.0
2024-01-30 15:00:00,81.44,81.52,81.41,81.41,8464.0,81.1062,81.1859,81.0763,81.0763,8464.0
2024-01-30 15:05:00,81.39,81.4,81.33,81.33,65871.0,81.0564,81.0664,80.9967,80.9967,65871.0
2024-01-30 15:10:00,81.34,81.47,81.34,81.39,43828.0,81.0066,81.1361,81.0066,81.0564,43828.0
2024-01-30 15:15:00,81.42,81.43,81.38,81.42,6108.0,81.0863,81.0963,81.0465,81.0863,6108.0
2024-01-30 15:20:00,81.45,81.49,81.44,81.45,10369.0,81.1162,81.156,81.1062,81.1162,10369.0
2024-01-30 15:25:00,81.46,81.59,81.45,81.53,9401.0,81.1261,81.2556,81.1162,81.1958,9401.0
2024-01-30 15:30:00,81.54,81.54,81.34,81.35,24483.0,81.2058,81.2058,81.0066,81.0166,24483.0
2024-01-30 15:35:00,81.34,81.39,81.32,81.36,18069.0,81.0066,81.0564,80.9867,81.0265,18069.0
2024-01-30 15:40:00,81.35,81.46,81.34,81.44,16786.0,81.0166,81.1261,81.0066,81.1062,16786.0
2024-01-30 15:45:00,81.4,81.49,81.39,81.48,17316.0,81.0664,81.156,81.0564,81.1461,17316.0
2024-01-30 15:50:00,81.45,81.52,81.35,81.36,14941.0,81.1162,81.1859,81.0166,81.0265,14941.0
2024-01-30 15:55:00,81.39,81.47,81.36,81.38,85080.0,81.0564,81.1361,81.0265,81.0465,85080.0
2024-01-31 09:30:00,79.69,79.94,79.43,79.86,344139.0,79.3634,79.6124,79.1045,79.5327,344139.0
2024-01-31 09:35:00,79.84,79.91,79.51,79.6,102933.0,79.5128,79.5825,79.1841,79.2738,102933.0
2024-01-31 09:40:00,79.6,79.6,79.28,79.28,92301.0,79.2738,79.2738,78.9551,78.9551,92301.0
2024-01-31 09:45:00,79.29,79.56,79.23,79.56,84044.0,78.965,79.2339,78.9053,79.2339,84044.0
2024-01-31 09:50:00,79.55,79.57,79.45,79.52,109370.0,79.224,79.2439,79.1244,79.1941,109370.0
2024-01-31 09:55:00,79.51,79.65,79.35,79.43,77107.0,79.1841,79.3236,79.0248,79.1045,77107.0
2024-01-31 10:00:00,79.41,79.53,79.34,79.51,71989.0,79.0845,79.204,79.0148,79.1841,71989.0
2024-01-31 10:05:00,79.5,79.52,79.39,79.48,33763.0,79.1742,79.1941,79.0646,79.1542,33763.0
2024-01-31 10:10:00,79.49,79.51,79.1,79.11,68684.0,79.1642,79.1841,78.7758,78.7858,68684.0
2024-01-31 10:15:00,79.11,79.31,79.1,79.23,39149.0,78.7858,78.9849,78.7758,78.9053,39149.0
2024-01-31 10:20:00,79.24,79.3,79.11,79.19,37735.0,78.9152,78.975,78.7858,78.8654,37735.0
2024-01-31 10:25:00,79.19,79.22,78.95,78.99,67779.0,78.8654,78.8953,78.6264,78.6663,67779.0
2024-01-31 10:30:00,78.99,79.06,78.78,78.84,133639.0,78.6663,78.736,78.4571,78.5169,133639.0
2024-01-31 10:35:00,78.87,78.89,78.63,78.7,72903.0,78.5467,78.5667,78.3077,78.3774,72903.0
2024-01-31 10:40:00,78.7,78.84,78.68,78.75,51263.0,78.3774,78.5169,78.3575,78.4272,51263.0
2024-01-31 10:45:00,78.75,78.81,78.7,78.75,35907.0,78.4272,78.487,78.3774,78.4272,35907.0
2024-01-31 10:50:00,78.73,78.78,78.65,78.69,46848.0,78.4073,78.4571,78.3276,78.3675,46848.0
2024-01-31 10:55:00,78.71,78.8,78.64,78.8,59464.0,78.3874,78.477,78.3177,78.477,59464.0
2024-01-31 11:00:00,78.79,79.05,78.79,79.01,40176.0,78.4671,78.726,78.4671,78.6862,40176.0
2024-01-31 11:05:00,78.98,79.03,78.9,79.03,43762.0,78.6563,78.7061,78.5766,78.7061,43762.0
2024-01-31 11:10:00,79.0,79.12,78.96,79.12,37329.0,78.6762,78.7957,78.6364,78.7957,37329.0
2024-01-31 11:15:00,79.11,79.22,79.1,79.18,19331.0,78.7858,78.8953,78.7758,78.8555,19331.0
2024-01-31 11:20:00,79.18,79.24,79.1,79.1,18320.0,78.8555,78.9152,78.7758,78.7758,18320.0
2024-01-31 11:25:00,79.08,79.13,78.97,79.11,55148.0,78.7559,78.8057,78.6463,78.7858,55148.0
2024-01-31 11:30:00,79.12,79.14,79.0,79.05,21963.0,78.7957,78.8156,78.6762,78.726,21963.0
2024-01-31 11:35:00,79.03,79.13,79.01,79.1,18018.0,78.7061,78.8057,78.6862,78.7758,18018.0
2024-01-31 11:40:00,79.1,79.15,79.0,79.12,30670.0,78.7758,78.8256,78.6762,78.7957,30670.0
2024-01-31 11:45:00,79.12,79.24,79.08,79.13,20853.0,78.7957,78.9152,78.7559,78.8057,20853.0
2024-01-31 11:50:00,79.13,79.13,78.96,79.04,14258.0,78.8057,78.8057,78.6364,78.7161,14258.0
2024-01-31 11:55:00,79.05,79.19,79.05,79.15,17757.0,78.726,78.8654,78.726,78.8256,17757.0
2024-01-31 12:00:00,79.16,79.34,79.13,79.32,28742.0,78.8356,79.0148,78.8057,78.9949,28742.0
2024-01-31 12:05:00,79.32,79.41,79.28,79.4,13113.0,78.9949,79.0845,78.9551,79.0746,13113.0
2024-01-31 12:10:00,79.4,79.42,79.27,79.29,47278.0,79.0746,79.0945,78.9451,78.965,47278.0
2024-01-31 12:15:00,79.3,79.32,79.24,79.25,55305.0,78.975,78.9949,78.9152,78.9252,55305.0
2024-01-31 12:20:00,79.22,79.28,79.2,79.24,14389.0,78.8953,78.9551,78.8754,78.9152,14389.0
2024-01-31 12:25:00,79.24,79.34,79.24,79.3,13470.0,78.9152,79.0148,78.9152,78.975,13470.0
2024-01-31 12:30:00,79.31,79.34,79.22,79.22,70001.0,78.9849,79.0148,78.8953,78.8953,70001.0
2024-01-31 12:35:00,79.21,79.27,79.09,79.15,87825.0,78.8854,78.9451,78.7658,78.8256,87825.0
2024-01-31 12:40:00,79.13,79.32,79.1,79.29,31824.0,78.8057,78.9949,78.7758,78.965,31824.0
2024-01-31 12:45:00,79.27,79.31,79.16,79.22,5618.0,78.9451,78.9849,78.8356,78.8953,5618.0
2024-01-31 12:50:00,79.21,79.36,79.21,79.31,21504.0,78.8854,79.0347,78.8854,78.9849,21504.0
2024-01-31 12:55:00,79.3,79.43,79.28,79.43,22150.0,78.975,79.1045,78.9551,79.1045,22150.0
2024-01-31 13:00:00,79.42,79.52,79.39,79.5,19076.0,79.0945,79.1941,79.0646,79.1742,19076.0
2024-01-31 13:05:00,79.48,79.6,79.47,79.58,22057.0,79.1542,79.2738,79.1443,79.2538,22057.0
2024-01-31 13:10:00,79.58,79.6,79.48,79.59,25019.0,79.2538,79.2738,79.1542,79.2638,25019.0
2024-01-31 13:15:00,79.6,79.71,79.6,79.71,25293.0,79.2738,79.3833,79.2738,79.3833,25293.0
2024-01-31 13:20:00,79.7,79.72,79.49,79.51,55565.0,79.3733,79.3933,79.1642,79.1841,55565.0
2024-01-31 13:25:00,79.5,79.56,79.44,79.47,11687.0,79.1742,79.2339,79.1144,79.1443,11687.0
2024-01-31 13:30:00,79.47,79.57,79.46,79.54,12023.0,79.1443,79.2439,79.1343,79.214,12023.0
2024-01-31 13:35:00,79.55,79.57,79.41,79.42,16988.0,79.224,79.2439,79.0845,79.0945,16988.0
2024-01-31 13:40:00,79.42,79.53,79.42,79.49,15874.0,79.0945,79.204,79.0945,79.1642,15874.0
2024-01-31 13:45:00,79.58,79.64,79.56,79.61,23570.0,79.2538,79.3136,79.2339,79.2837,23570.0
2024-01-31 13:50:00,79.59,79.6,79.47,79.47,24112.0,79.2638,79.2738,79.1443,79.1443,24112.0
2024-01-31 13:55:00,79.48,79.57,79.47,79.52,26297.0,79.1542,79.2439,79.1443,79.1941,26297.0
2024-01-31 14:00:00,79.58,79.65,78.88,79.17,226512.0,79.2538,79.3236,78.5567,78.8455,226512.0
2024-01-31 14:05:00,79.18,79.44,79.06,79.15,86427.0,78.8555,79.1144,78.736,78.8256,86427.0
2024-01-31 14:10:00,79.19,79.42,79.14,79.24,126247.0,78.8654,79.0945,78.8156,78.9152,126247.0
2024-01-31 14:15:00,79.24,79.26,79.0,79.0,89616.0,78.9152,78.9351,78.6762,78.6762,89616.0
2024-01-31 14:20:00,79.0,79.11,78.87,79.03,84818.0,78.6762,78.7858,78.5467,78.7061,84818.0
2024-01-31 14:25:00,79.03,79.16,78.99,79.08,68219.0,78.7061,78.8356,78.6663,78.7559,68219.0
2024-01-31 14:30:00,79.05,79.42,78.93,79.33,161560.0,78.726,79.0945,78.6065,79.0049,161560.0
2024-01-31 14:35:00,79.33,80.02,79.01,79.9,306785.0,79.0049,79.692,78.6862,79.5725,306785.0
2024-01-31 14:40:00,79.94,80.37,79.85,80.24,173408.0,79.6124,80.0406,79.5227,79.9111,173408.0
2024-01-31 14:45:00,80.23,80.46,79.95,79.98,215200.0,79.9012,80.1302,79.6223,79.6522,215200.0
2024-01-31 14:50:00,80.0,80.02,79.54,79.78,142842.0,79.6721,79.692,79.214,79.453,142842.0
2024-01-31 14:55:00,79.75,79.91,79.44,79.5,85187.0,79.4231,79.5825,79.1144,79.1742,85187.0
2024-01-31 15:00:00,79.51,79.56,78.5,78.67,319634.0,79.1841,79.2339,78.1783,78.3476,319634.0
2024-01-31 15:05:00,78.65,78.77,78.24,78.7,200457.0,78.3276,78.4472,77.9193,78.3774,200457.0
2024-01-31 15:10:00,78.69,78.88,78.47,78.72,140046.0,78.3675,78.5567,78.1484,78.3974,140046.0
2024-01-31 15:15:00,78.7,78.88,78.52,78.52,155909.0,78.3774,78.5567,78.1982,78.1982,155909.0
2024-01-31 15:20:00,78.55,79.03,78.47,78.86,201967.0,78.2281,78.7061,78.1484,78.5368,201967.0
2024-01-31 15:25:00,78.83,78.93,78.67,78.74,106110.0,78.5069,78.6065,78.3476,78.4173,106110.0
2024-01-31 15:30:00,78.75,78.76,78.36,78.43,81462.0,78.4272,78.4372,78.0388,78.1086,81462.0
2024-01-31 15:35:00,78.41,78.46,78.26,78.44,145070.0,78.0886,78.1384,77.9392,78.1185,145070.0
2024-01-31 15:40:00,78.41,78.51,78.31,78.32,137273.0,78.0886,78.1882,77.989,77.999,137273.0
2024-01-31 15:45:00,78.31,78.48,78.29,78.35,144227.0,77.989,78.1583,77.9691,78.0289,144227.0
2024-01-31 15:50:00,78.35,78.37,78.14,78.32,280305.0,78.0289,78.0488,77.8197,77.999,280305.0
2024-01-31 15:55:00,78.32,78.55,78.18,78.18,301478.0,77.999,78.2281,77.8596,77.8596,301478.0
2024-02-01 09:30:00,78.84,79.09,78.74,79.09,235246.0,78.5169,78.7658,78.4173,78.7658,235246.0
2024-02-01 09:35:00,79.1,79.11,78.9,78.92,86673.0,78.7758,78.7858,78.5766,78.5965,86673.0
2024-02-01 09:40:00,78.92,79.11,78.86,79.06,52724.0,78.5965,78.7858,78.5368,78.736,52724.0
2024-02-01 09:45:00,79.03,79.11,78.83,78.91,192200.0,78.7061,78.7858,78.5069,78.5866,192200.0
2024-02-01 09:50:00,78.91,79.0,78.84,78.92,75250.0,78.5866,78.6762,78.5169,78.5965,75250.0
2024-02-01 09:55:00,78.92,78.92,78.67,78.85,69185.0,78.5965,78.5965,78.3476,78.5268,69185.0
2024-02-01 10:00:00,78.8,78.97,78.48,78.96,151137.0,78.477,78.6463,78.1583,78.6364,151137.0
2024-02-01 10:05:00,78.93,79.3,78.9,79.29,76211.0,78.6065,78.975,78.5766,78.965,76211.0
2024-02-01 10:10:00,79.29,79.31,79.11,79.18,54078.0,78.965,78.9849,78.7858,78.8555,54078.0
2024-02-01 10:15:00,79.19,79.27,79.12,79.12,54650.0,78.8654,78.9451,78.7957,78.7957,54650.0
2024-02-01 10:20:00,79.14,79.14,78.91,79.11,80159.0,78.8156,78.8156,78.5866,78.7858,80159.0
2024-02-01 10:25:00,79.11,79.42,79.09,79.42,96675.0,78.7858,79.0945,78.7658,79.0945,96675.0
2024-02-01 10:30:00,79.42,79.43,79.28,79.3,38980.0,79.0945,79.1045,78.9551,78.975,38980.0
2024-02-01 10:35:00,79.32,79.4,79.28,79.29,65393.0,78.9949,79.0746,78.9551,78.965,65393.0
2024-02-01 10:40:00,79.3,79.31,79.11,79.18,36431.0,78.975,78.9849,78.7858,78.8555,36431.0
2024-02-01 10:45:00,79.19,79.26,79.08,79.12,38322.0,78.8654,78.9351,78.7559,78.7957,38322.0
2024-02-01 10:50:00,79.13,79.13,78.67,78.69,74078.0,78.8057,78.8057,78.3476,78.3675,74078.0
2024-02-01 10:55:00,78.7,78.74,78.56,78.56,47309.0,78.3774,78.4173,78.238,78.238,47309.0
2024-02-01 11:00:00,78.54,78.65,78.47,78.53,48253.0,78.2181,78.3276,78.1484,78.2081,48253.0
2024-02-01 11:05:00,78.55,78.74,78.53,78.63,36577.0,78.2281,78.4173,78.2081,78.3077,36577.0
2024-02-01 11:10:00,78.65,78.73,78.51,78.59,38615.0,78.3276,78.4073,78.1882,78.2679,38615.0
2024-02-01 11:15:00,78.6,78.75,78.59,78.62,30046.0,78.2779,78.4272,78.2679,78.2978,30046.0
2024-02-01 11:20:00,78.64,78.78,78.58,78.72,24434.0,78.3177,78.4571,78.2579,78.3974,24434.0
2024-02-01 11:25:00,78.72,78.76,78.59,78.62,35804.0,78.3974,78.4372,78.2679,78.2978,35804.0
2024-02-01 11:30:00,78.62,78.89,78.62,78.89,62892.0,78.2978,78.5667,78.2978,78.5667,62892.0
2024-02-01 11:35:00,78.89,78.97,78.78,78.97,27084.0,78.5667,78.6463,78.4571,78.6463,27084.0
2024-02-01 11:40:00,78.98,79.05,78.92,78.95,35614.0,78.6563,78.726,78.5965,78.6264,35614.0
2024-02-01 11:45:00,78.97,79.01,78.87,78.94,20051.0,78.6463,78.6862,78.5467,78.6165,20051.0
2024-02-01 11:50:00,79.0,79.1,79.0,79.04,23322.0,78.6762,78.7758,78.6762,78.7161,23322.0
2024-02-01 11:55:00,79.05,79.06,78.97,79.01,18722.0,78.726,78.736,78.6463,78.6862,18722.0
2024-02-01 12:00:00,79.03,79.33,79.0,79.27,52393.0,78.7061,79.0049,78.6762,78.9451,52393.0
2024-02-01 12:05:00,79.28,79.57,79.27,79.56,58003.0,78.9551,79.2439,78.9451,79.2339,58003.0
2024-02-01 12:10:00,79.55,79.62,79.45,79.51,97987.0,79.224,79.2937,79.1244,79.1841,97987.0
2024-02-01 12:15:00,79.52,79.56,79.41,79.41,33742.0,79.1941,79.2339,79.0845,79.0845,33742.0
2024-02-01 12:20:00,79.38,79.41,79.29,79.37,29233.0,79.0547,79.0845,78.965,79.0447,29233.0
2024-02-01 12:25:00,79.35,79.38,79.18,79.2,10033.0,79.0248,79.0547,78.8555,78.8754,10033.0
2024-02-01 12:30:00,79.2,79.24,79.11,79.19,201332.0,78.8754,78.9152,78.7858,78.8654,201332.0
2024-02-01 12:35:00,79.18,79.23,79.17,79.18,76156.0,78.8555,78.9053,78.8455,78.8555,76156.0
2024-02-01 12:40:00,79.19,79.28,79.14,79.22,26318.0,78.8654,78.9551,78.8156,78.8953,26318.0
2024-02-01 12:45:00,79.24,79.54,79.24,79.54,21859.0,78.9152,79.214,78.9152,79.214,21859.0
2024-02-01 12:50:00,79.54,79.72,79.54,79.72,23996.0,79.214,79.3933,79.214,79.3933,23996.0
2024-02-01 12:55:00,79.71,79.82,79.44,79.53,98566.0,79.3833,79.4929,79.1144,79.204,98566.0
2024-02-01 13:00:00,79.55,79.57,79.15,79.2,35504.0,79.224,79.2439,78.8256,78.8754,35504.0
2024-02-01 13:05:00,79.18,79.2,79.07,79.16,50940.0,78.8555,78.8754,78.7459,78.8356,50940.0
2024-02-01 13:10:00,79.16,79.47,79.16,79.46,26915.0,78.8356,79.1443,78.8356,79.1343,26915.0
2024-02-01 13:15:00,79.48,79.48,79.34,79.45,17733.0,79.1542,79.1542,79.0148,79.1244,17733.0
2024-02-01 13:20:00,79.44,79.48,79.35,79.45,19342.0,79.1144,79.1542,79.0248,79.1244,19342.0
2024-02-01 13:25:00,79.47,79.51,79.39,79.44,9013.0,79.1443,79.1841,79.0646,79.1144,9013.0
2024-02-01 13:30:00,79.46,79.71,79.46,79.61,23815.0,79.1343,79.3833,79.1343,79.2837,23815.0
2024-02-01 13:35:00,79.62,79.65,79.2,79.25,58865.0,79.2937,79.3236,78.8754,78.9252,58865.0
2024-02-01 13:40:00,79.24,79.33,79.19,79.28,29246.0,78.9152,79.0049,78.8654,78.9551,29246.0
2024-02-01 13:45:00,79.36,79.5,79.34,79.47,12343.0,79.0347,79.1742,79.0148,79.1443,12343.0
2024-02-01 13:50:00,79.5,79.56,79.48,79.56,11702.0,79.1742,79.2339,79.1542,79.2339,11702.0
2024-02-01 13:55:00,79.51,79.61,79.43,79.46,21728.0,79.1841,79.2837,79.1045,79.1343,21728.0
2024-02-01 14:00:00,79.5,79.55,79.48,79.52,5165.0,79.1742,79.224,79.1542,79.1941,5165.0
2024-02-01 14:05:00,79.59,79.74,79.57,79.74,33248.0,79.2638,79.4132,79.2439,79.4132,33248.0
2024-02-01 14:10:00,79.73,79.79,79.49,79.54,45265.0,79.4032,79.463,79.1642,79.214,45265.0
2024-02-01 14:15:00,79.53,79.7,79.53,79.69,18765.0,79.204,79.3733,79.204,79.3634,18765.0
2024-02-01 14:20:00,79.73,79.75,79.64,79.67,17285.0,79.4032,79.4231,79.3136,79.3435,17285.0
2024-02-01 14:25:00,79.7,79.72,79.6,79.65,30034.0,79.3733,79.3933,79.2738,79.3236,30034.0
2024-02-01 14:30:00,79.66,79.67,79.53,79.55,17426.0,79.3335,79.3435,79.204,79.224,17426.0
2024-02-01 14:35:00,79.58,79.7,79.56,79.66,12750.0,79.2538,79.3733,79.2339,79.3335,12750.0
2024-02-01 14:40:00,79.69,79.76,79.69,79.73,15234.0,79.3634,79.4331,79.3634,79.4032,15234.0
2024-02-01 14:45:00,79.73,79.99,79.73,79.86,74699.0,79.4032,79.6622,79.4032,79.5327,74699.0
2024-02-01 14:50:00,79.87,79.95,79.87,79.89,14970.0,79.5426,79.6223,79.5426,79.5626,14970.0
2024-02-01 14:55:00,79.91,80.03,79.9,79.99,22756.0,79.5825,79.702,79.5725,79.6622,22756.0
2024-02-01 15:00:00,80.01,80.12,79.94,80.11,34442.0,79.6821,79.7916,79.6124,79.7817,34442.0
2024-02-01 15:05:00,80.11,80.16,79.99,80.01,31215.0,79.7817,79.8315,79.6622,79.6821,31215.0
2024-02-01 15:10:00,80.02,80.02,79.87,80.0,45219.0,79.692,79.692,79.5426,79.6721,45219.0
2024-02-01 15:15:00,80.0,80.03,79.98,80.02,9612.0,79.6721,79.702,79.6522,79.692,9612.0
2024-02-01 15:20:00,80.01,80.02,79.98,80.02,7239.0,79.6821,79.692,79.6522,79.692,7239.0
2024-02-01 15:25:00,80.01,80.09,80.0,80.05,20331.0,79.6821,79.7617,79.6721,79.7219,20331.0
2024-02-01 15:30:00,80.05,80.14,80.05,80.09,18372.0,79.7219,79.8115,79.7219,79.7617,18372.0
2024-02-01 15:35:00,80.12,80.13,80.06,80.12,13759.0,79.7916,79.8016,79.7319,79.7916,13759.0
2024-02-01 15:40:00,80.14,80.18,80.04,80.05,36805.0,79.8115,79.8514,79.712,79.7219,36805.0
2024-02-01 15:45:00,80.05,80.08,79.89,79.89,66124.0,79.7219,79.7518,79.5626,79.5626,66124.0
2024-02-01 15:50:00,79.9,79.93,79.75,79.84,52980.0,79.5725,79.6024,79.4231,79.5128,52980.0
2024-02-01 15:55:00,79.87,80.07,79.87,80.06,81988.0,79.5426,79.7418,79.5426,79.7319,81988.0
2024-02-02 09:30:00,80.71,80.84,80.34,80.76,281498.0,80.3792,80.5087,80.0107,80.429,281498.0
2024-02-02 09:35:00,80.78,81.12,80.75,81.12,119605.0,80.4489,80.7875,80.419,80.7875,119605.0
2024-02-02 09:40:00,81.16,81.37,81.06,81.33,101350.0,80.8274,81.0365,80.7278,80.9967,101350.0
2024-02-02 09:45:00,81.35,81.79,81.35,81.43,133671.0,81.0166,81.4548,81.0166,81.0963,133671.0
2024-02-02 09:50:00,81.4,81.4,81.18,81.28,49602.0,81.0664,81.0664,80.8473,80.9469,49602.0
2024-02-02 09:55:00,81.28,81.62,81.22,81.47,59720.0,80.9469,81.2855,80.8871,81.1361,59720.0
2024-02-02 10:00:00,81.52,81.7,81.41,81.43,72346.0,81.1859,81.3651,81.0763,81.0963,72346.0
2024-02-02 10:05:00,81.42,81.56,81.24,81.33,49437.0,81.0863,81.2257,80.907,80.9967,49437.0
2024-02-02 10:10:00,81.35,81.53,81.27,81.52,60157.0,81.0166,81.1958,80.9369,81.1859,60157.0
2024-02-02 10:15:00,81.48,81.64,81.4,81.48,61587.0,81.1461,81.3054,81.0664,81.1461,61587.0
2024-02-02 10:20:00,81.49,81.74,81.44,81.69,85892.0,81.156,81.405,81.1062,81.3552,85892.0
2024-02-02 10:25:00,81.7,81.75,81.38,81.42,109885.0,81.3651,81.4149,81.0465,81.0863,109885.0
2024-02-02 10:30:00,81.43,81.46,81.09,81.43,72353.0,81.0963,81.1261,80.7576,81.0963,72353.0
2024-02-02 10:35:00,81.4,81.73,81.33,81.7,65927.0,81.0664,81.395,80.9967,81.3651,65927.0
2024-02-02 10:40:00,81.72,82.08,81.72,82.04,114500.0,81.3851,81.7436,81.3851,81.7038,114500.0
2024-02-02 10:45:00,82.06,82.16,81.94,81.96,67000.0,81.7237,81.8233,81.6042,81.6241,67000.0
2024-02-02 10:50:00,81.98,82.05,81.9,81.96,31922.0,81.644,81.7137,81.5643,81.6241,31922.0
2024-02-02 10:55:00,81.96,82.12,81.9,81.9,59772.0,81.6241,81.7834,81.5643,81.5643,59772.0
2024-02-02 11:00:00,81.93,81.97,81.61,81.69,77704.0,81.5942,81.634,81.2755,81.3552,77704.0
2024-02-02 11:05:00,81.72,81.92,81.72,81.87,26822.0,81.3851,81.5842,81.3851,81.5345,26822.0
2024-02-02 11:10:00,81.92,82.08,81.9,82.04,15906.0,81.5842,81.7436,81.5643,81.7038,15906.0
2024-02-02 11:15:00,82.02,82.07,81.94,81.95,16880.0,81.6838,81.7336,81.6042,81.6141,16880.0
2024-02-02 11:20:00,81.92,81.99,81.85,81.98,41084.0,81.5842,81.654,81.5145,81.644,41084.0
2024-02-02 11:25:00,82.0,82.25,81.92,82.21,82217.0,81.6639,81.9129,81.5842,81.8731,82217.0
2024-02-02 11:30:00,82.23,82.33,82.2,82.28,48422.0,81.893,81.9926,81.8631,81.9428,48422.0
2024-02-02 11:35:00,82.27,82.4,82.27,82.4,33674.0,81.9328,82.0623,81.9328,82.0623,33674.0
2024-02-02 11:40:00,82.4,82.46,82.35,82.45,23922.0,82.0623,82.122,82.0125,82.1121,23922.0
2024-02-02 11:45:00,82.43,82.52,82.4,82.5,30182.0,82.0922,82.1818,82.0623,82.1619,30182.0
2024-02-02 11:50:00,82.5,82.62,82.49,82.58,37652.0,82.1619,82.2814,82.1519,82.2415,37652.0
2024-02-02 11:55:00,82.57,82.59,82.43,82.5,35099.0,82.2316,82.2515,82.0922,82.1619,35099.0
2024-02-02 12:00:00,82.51,82.6,82.5,82.53,27960.0,82.1718,82.2615,82.1619,82.1917,27960.0
2024-02-02 12:05:00,82.53,82.61,82.47,82.47,27338.0,82.1917,82.2714,82.132,82.132,27338.0
2024-02-02 12:10:00,82.48,82.57,82.41,82.47,9384.0,82.142,82.2316,82.0722,82.132,9384.0
2024-02-02 12:15:00,82.45,82.67,82.43,82.67,24400.0,82.1121,82.3312,82.0922,82.3312,24400.0
2024-02-02 12:20:00,82.68,82.69,82.59,82.62,14434.0,82.3411,82.3511,82.2515,82.2814,14434.0
2024-02-02 12:25:00,82.64,82.93,82.61,82.91,60090.0,82.3013,82.5901,82.2714,82.5702,60090.0
2024-02-02 12:30:00,82.92,82.98,82.86,82.86,27870.0,82.5801,82.6399,82.5204,82.5204,27870.0
2024-02-02 12:35:00,82.87,82.97,82.87,82.96,27562.0,82.5304,82.6299,82.5304,82.62,27562.0
2024-02-02 12:40:00,82.97,82.98,82.22,82.29,98117.0,82.6299,82.6399,81.883,81.9527,98117.0
2024-02-02 12:45:00,82.31,82.43,82.15,82.41,111417.0,81.9726,82.0922,81.8133,82.0722,111417.0
2024-02-02 12:50:00,82.41,82.42,82.17,82.35,39585.0,82.0722,82.0822,81.8332,82.0125,39585.0
2024-02-02 12:55:00,82.34,82.58,82.31,82.57,23775.0,82.0025,82.2415,81.9726,82.2316,23775.0
2024-02-02 13:00:00,82.59,82.7,82.58,82.68,16139.0,82.2515,82.3611,82.2415,82.3411,16139.0
2024-02-02 13:05:00,82.67,82.78,82.53,82.56,25751.0,82.3312,82.4407,82.1917,82.2216,25751.0
2024-02-02 13:10:00,82.58,82.77,82.58,82.71,27506.0,82.2415,82.4308,82.2415,82.371,27506.0
2024-02-02 13:15:00,82.74,82.83,82.61,82.78,64824.0,82.4009,82.4905,82.2714,82.4407,64824.0
2024-02-02 13:20:00,82.78,82.82,82.62,82.77,28635.0,82.4407,82.4806,82.2814,82.4308,28635.0
2024-02-02 13:25:00,82.77,82.79,82.38,82.53,58040.0,82.4308,82.4507,82.0424,82.1917,58040.0
2024-02-02 13:30:00,82.55,82.59,82.43,82.48,26131.0,82.2117,82.2515,82.0922,82.142,26131.0
2024-02-02 13:35:00,82.48,82.59,82.3,82.52,31469.0,82.142,82.2515,81.9627,82.1818,31469.0
2024-02-02 13:40:00,82.59,82.68,82.51,82.64,18588.0,82.2515,82.3411,82.1718,82.3013,18588.0
2024-02-02 13:45:00,82.64,82.75,82.54,82.65,66100.0,82.3013,82.4108,82.2017,82.3113,66100.0
2024-02-02 13:50:00,82.68,82.76,82.62,82.71,24931.0,82.3411,82.4208,82.2814,82.371,24931.0
2024-02-02 13:55:00,82.67,82.76,82.65,82.72,14239.0,82.3312,82.4208,82.3113,82.381,14239.0
2024-02-02 14:00:00,82.74,82.95,82.74,82.87,56396.0,82.4009,82.61,82.4009,82.5304,56396.0
2024-02-02 14:05:00,82.86,82.93,82.82,82.92,23126.0,82.5204,82.5901,82.4806,82.5801,23126.0
2024-02-02 14:10:00,82.93,83.05,82.88,82.96,37023.0,82.5901,82.7096,82.5403,82.62,37023.0
2024-02-02 14:15:00,82.98,83.11,82.95,83.0,60116.0,82.6399,82.7694,82.61,82.6598,60116.0
2024-02-02 14:20:00,82.99,83.0,82.82,82.98,46477.0,82.6499,82.6598,82.4806,82.6399,46477.0
2024-02-02 14:25:00,82.98,82.99,82.88,82.92,24768.0,82.6399,82.6499,82.5403,82.5801,24768.0
2024-02-02 14:30:00,82.93,83.1,82.88,83.09,34346.0,82.5901,82.7594,82.5403,82.7495,34346.0
2024-02-02 14:35:00,83.1,83.17,83.04,83.07,57592.0,82.7594,82.8291,82.6997,82.7295,57592.0
2024-02-02 14:40:00,83.08,83.15,83.02,83.02,22543.0,82.7395,82.8092,82.6797,82.6797,22543.0
2024-02-02 14:45:00,83.01,83.13,82.99,83.06,71618.0,82.6698,82.7893,82.6499,82.7196,71618.0
2024-02-02 14:50:00,83.05,83.07,82.9,82.99,127560.0,82.7096,82.7295,82.5602,82.6499,127560.0
2024-02-02 14:55:00,82.99,83.06,82.85,83.05,40875.0,82.6499,82.7196,82.5104,82.7096,40875.0
2024-02-02 15:00:00,83.06,83.06,82.91,83.0,18241.0,82.7196,82.7196,82.5702,82.6598,18241.0
2024-02-02 15:05:00,82.99,83.09,82.95,83.06,103892.0,82.6499,82.7495,82.61,82.7196,103892.0
2024-02-02 15:10:00,83.06,83.14,82.98,83.0,38822.0,82.7196,82.7992,82.6399,82.6598,38822.0
2024-02-02 15:15:00,83.0,83.04,82.95,83.04,13739.0,82.6598,82.6997,82.61,82.6997,13739.0
2024-02-02 15:20:00,83.05,83.05,82.8,82.83,13570.0,82.7096,82.7096,82.4606,82.4905,13570.0
2024-02-02 15:25:00,82.83,83.09,82.82,83.08,36278.0,82.4905,82.7495,82.4806,82.7395,36278.0
2024-02-02 15:30:00,83.07,83.07,82.84,82.87,112683.0,82.7295,82.7295,82.5005,82.5304,112683.0
2024-02-02 15:35:00,82.88,82.96,82.81,82.94,64528.0,82.5403,82.62,82.4706,82.6001,64528.0
2024-02-02 15:40:00,82.95,82.99,82.91,82.93,149926.0,82.61,82.6499,82.5702,82.5901,149926.0
2024-02-02 15:45:00,82.91,83.0,82.86,82.94,168106.0,82.5702,82.6598,82.5204,82.6001,168106.0
2024-02-02 15:50:00,82.93,83.09,82.89,83.06,108528.0,82.5901,82.7495,82.5503,82.7196,108528.0
2024-02-02 15:55:00,83.06,83.15,82.74,82.74,150908.0,82.7196,82.8092,82.4009,82.4009,150908.0
2024-02-05 09:30:00,82.68,82.82,82.56,82.8,186767.0,82.3411,82.4806,82.2216,82.4606,186767.0
2024-02-05 09:35:00,82.78,82.82,82.49,82.59,67860.0,82.4407,82.4806,82.1519,82.2515,67860.0
2024-02-05 09:40:00,82.58,82.65,82.41,82.51,52800.0,82.2415,82.3113,82.0722,82.1718,52800.0
2024-02-05 09:45:00,82.49,82.66,82.32,82.4,51727.0,82.1519,82.3212,81.9826,82.0623,51727.0
2024-02-05 09:50:00,82.4,82.48,82.27,82.42,51594.0,82.0623,82.142,81.9328,82.0822,51594.0
2024-02-05 09:55:00,82.42,82.55,82.41,82.53,58156.0,82.0822,82.2117,82.0722,82.1917,58156.0
2024-02-05 10:00:00,82.5,82.5,82.06,82.06,102265.0,82.1619,82.1619,81.7237,81.7237,102265.0
2024-02-05 10:05:00,82.05,82.31,82.02,82.12,52319.0,81.7137,81.9726,81.6838,81.7834,52319.0
2024-02-05 10:10:00,82.13,82.23,81.99,82.1,44760.0,81.7934,81.893,81.654,81.7635,44760.0
2024-02-05 10:15:00,82.1,82.1,81.56,81.7,80147.0,81.7635,81.7635,81.2257,81.3651,80147.0
2024-02-05 10:20:00,81.68,81.81,81.57,81.78,69851.0,81.3452,81.4747,81.2357,81.4448,69851.0
2024-02-05 10:25:00,81.78,81.88,81.69,81.79,27731.0,81.4448,81.5444,81.3552,81.4548,27731.0
2024-02-05 10:30:00,81.8,81.85,81.61,81.64,24909.0,81.4647,81.5145,81.2755,81.3054,24909.0
2024-02-05 10:35:00,81.64,81.75,81.54,81.54,20298.0,81.3054,81.4149,81.2058,81.2058,20298.0
2024-02-05 10:40:00,81.56,81.56,81.14,81.24,100321.0,81.2257,81.2257,80.8074,80.907,100321.0
2024-02-05 10:45:00,81.2,81.39,81.12,81.39,30067.0,80.8672,81.0564,80.7875,81.0564,30067.0
2024-02-05 10:50:00,81.39,81.42,81.28,81.38,27632.0,81.0564,81.0863,80.9469,81.0465,27632.0
2024-02-05 10:55:00,81.39,81.52,81.36,81.49,19887.0,81.0564,81.1859,81.0265,81.156,19887.0
2024-02-05 11:00:00,81.49,81.55,81.42,81.45,21934.0,81.156,81.2158,81.0863,81.1162,21934.0
2024-02-05 11:05:00,81.46,81.7,81.46,81.7,32934.0,81.1261,81.3651,81.1261,81.3651,32934.0
2024-02-05 11:10:00,81.69,81.74,81.62,81.7,20973.0,81.3552,81.405,81.2855,81.3651,20973.0
2024-02-05 11:15:00,81.7,81.8,81.69,81.8,24798.0,81.3651,81.4647,81.3552,81.4647,24798.0
2024-02-05 11:20:00,81.81,81.86,81.69,81.73,45170.0,81.4747,81.5245,81.3552,81.395,45170.0
2024-02-05 11:25:00,81.72,81.73,81.65,81.66,24928.0,81.3851,81.395,81.3154,81.3253,24928.0
2024-02-05 11:30:00,81.66,81.94,81.66,81.94,16061.0,81.3253,81.6042,81.3253,81.6042,16061.0
2024-02-05 11:35:00,81.95,81.97,81.85,81.89,14576.0,81.6141,81.634,81.5145,81.5544,14576.0
2024-02-05 11:40:00,81.88,81.89,81.71,81.81,244487.0,81.5444,81.5544,81.3751,81.4747,244487.0
2024-02-05 11:45:00,81.84,82.0,81.83,81.95,28311.0,81.5046,81.6639,81.4946,81.6141,28311.0
2024-02-05 11:50:00,81.94,82.07,81.92,81.99,16798.0,81.6042,81.7336,81.5842,81.654,16798.0
2024-02-05 11:55:00,82.0,82.13,82.0,82.13,18652.0,81.6639,81.7934,81.6639,81.7934,18652.0
2024-02-05 12:00:00,82.09,82.15,82.07,82.12,16422.0,81.7536,81.8133,81.7336,81.7834,16422.0
2024-02-05 12:05:00,82.15,82.27,82.15,82.27,15783.0,81.8133,81.9328,81.8133,81.9328,15783.0
2024-02-05 12:10:00,82.24,82.31,82.21,82.26,40303.0,81.9029,81.9726,81.8731,81.9229,40303.0
2024-02-05 12:15:00,82.26,82.32,82.25,82.27,11937.0,81.9229,81.9826,81.9129,81.9328,11937.0
2024-02-05 12:20:00,82.29,82.34,82.18,82.33,67202.0,81.9527,82.0025,81.8432,81.9926,67202.0
2024-02-05 12:25:00,82.35,82.38,82.29,82.37,26203.0,82.0125,82.0424,81.9527,82.0324,26203.0
2024-02-05 12:30:00,82.38,82.47,82.38,82.44,34806.0,82.0424,82.132,82.0424,82.1021,34806.0
2024-02-05 12:35:00,82.44,82.65,82.42,82.63,72623.0,82.1021,82.3113,82.0822,82.2913,72623.0
2024-02-05 12:40:00,82.64,82.65,82.55,82.59,21249.0,82.3013,82.3113,82.2117,82.2515,21249.0
2024-02-05 12:45:00,82.59,82.6,82.47,82.53,23610.0,82.2515,82.2615,82.132,82.1917,23610.0
2024-02-05 12:50:00,82.52,82.53,82.39,82.47,15693.0,82.1818,82.1917,82.0523,82.132,15693.0
2024-02-05 12:55:00,82.44,82.49,82.41,82.44,7216.0,82.1021,82.1519,82.0722,82.1021,7216.0
2024-02-05 13:00:00,82.41,82.44,82.31,82.44,63322.0,82.0722,82.1021,81.9726,82.1021,63322.0
2024-02-05 13:05:00,82.47,82.57,82.41,82.53,18415.0,82.132,82.2316,82.0722,82.1917,18415.0
2024-02-05 13:10:00,82.53,82.67,82.51,82.67,18516.0,82.1917,82.3312,82.1718,82.3312,18516.0
2024-02-05 13:15:00,82.66,82.66,82.49,82.52,21774.0,82.3212,82.3212,82.1519,82.1818,21774.0
2024-02-05 13:20:00,82.53,82.53,82.36,82.39,11986.0,82.1917,82.1917,82.0224,82.0523,11986.0
2024-02-05 13:25:00,82.4,82.4,82.29,82.29,39683.0,82.0623,82.0623,81.9527,81.9527,39683.0
2024-02-05 13:30:00,82.3,82.41,82.29,82.41,7348.0,81.9627,82.0722,81.9527,82.0722,7348.0
2024-02-05 13:35:00,82.4,82.47,82.36,82.43,15665.0,82.0623,82.132,82.0224,82.0922,15665.0
2024-02-05 13:40:00,82.44,82.44,82.31,82.4,8661.0,82.1021,82.1021,81.9726,82.0623,8661.0
2024-02-05 13:45:00,82.42,82.46,82.4,82.42,11403.0,82.0822,82.122,82.0623,82.0822,11403.0
2024-02-05 13:50:00,82.43,82.45,82.33,82.35,15160.0,82.0922,82.1121,81.9926,82.0125,15160.0
2024-02-05 13:55:00,82.36,82.47,82.28,82.46,24073.0,82.0224,82.132,81.9428,82.122,24073.0
2024-02-05 14:00:00,82.48,82.49,82.34,82.39,19334.0,82.142,82.1519,82.0025,82.0523,19334.0
2024-02-05 14:05:00,82.39,82.55,82.37,82.52,18675.0,82.0523,82.2117,82.0324,82.1818,18675.0
2024-02-05 14:10:00,82.53,82.58,82.48,82.52,27155.0,82.1917,82.2415,82.142,82.1818,27155.0
2024-02-05 14:15:00,82.51,82.55,82.38,82.42,9471.0,82.1718,82.2117,82.0424,82.0822,9471.0
2024-02-05 14:20:00,82.42,82.57,82.39,82.55,19150.0,82.0822,82.2316,82.0523,82.2117,19150.0
2024-02-05 14:25:00,82.57,82.65,82.54,82.6,15467.0,82.2316,82.3113,82.2017,82.2615,15467.0
2024-02-05 14:30:00,82.59,82.76,82.59,82.75,38953.0,82.2515,82.4208,82.2515,82.4108,38953.0
2024-02-05 14:35:00,82.74,82.84,82.72,82.78,21919.0,82.4009,82.5005,82.381,82.4407,21919.0
2024-02-05 14:40:00,82.81,82.87,82.79,82.82,23848.0,82.4706,82.5304,82.4507,82.4806,23848.0
2024-02-05 14:45:00,82.83,82.9,82.82,82.88,25835.0,82.4905,82.5602,82.4806,82.5403,25835.0
2024-02-05 14:50:00,82.89,82.9,82.78,82.84,30701.0,82.5503,82.5602,82.4407,82.5005,30701.0
2024-02-05 14:55:00,82.84,82.86,82.79,82.82,8329.0,82.5005,82.5204,82.4507,82.4806,8329.0
2024-02-05 15:00:00,82.79,82.79,82.61,82.61,18539.0,82.4507,82.4507,82.2714,82.2714,18539.0
2024-02-05 15:05:00,82.64,82.67,82.43,82.5,36727.0,82.3013,82.3312,82.0922,82.1619,36727.0
2024-02-05 15:10:00,82.48,82.51,82.33,82.34,40555.0,82.142,82.1718,81.9926,82.0025,40555.0
2024-02-05 15:15:00,82.32,82.46,82.25,82.39,46653.0,81.9826,82.122,81.9129,82.0523,46653.0
2024-02-05 15:20:00,82.36,82.48,82.34,82.45,10793.0,82.0224,82.142,82.0025,82.1121,10793.0
2024-02-05 15:25:00,82.48,82.64,82.47,82.63,20864.0,82.142,82.3013,82.132,82.2913,20864.0
2024-02-05 15:30:00,82.62,82.64,82.54,82.64,26920.0,82.2814,82.3013,82.2017,82.3013,26920.0
2024-02-05 15:35:00,82.63,82.66,82.47,82.48,14954.0,82.2913,82.3212,82.132,82.142,14954.0
2024-02-05 15:40:00,82.49,82.54,82.47,82.49,29070.0,82.1519,82.2017,82.132,82.1519,29070.0
2024-02-05 15:45:00,82.47,82.61,82.47,82.49,42030.0,82.132,82.2714,82.132,82.1519,42030.0
2024-02-05 15:50:00,82.5,82.72,82.5,82.62,79264.0,82.1619,82.381,82.1619,82.2814,79264.0
2024-02-05 15:55:00,82.66,82.76,82.44,82.44,95602.0,82.3212,82.4208,82.1021,82.1021,95602.0
2024-02-06 09:30:00,82.86,83.11,82.7,82.77,175454.0,82.5204,82.7694,82.3611,82.4308,175454.0
2024-02-06 09:35:00,82.7,82.72,82.52,82.65,71389.0,82.3611,82.381,82.1818,82.3113,71389.0
2024-02-06 09:40:00,82.67,82.79,82.55,82.74,56582.0,82.3312,82.4507,82.2117,82.4009,56582.0
2024-02-06 09:45:00,82.73,82.79,82.35,82.47,72918.0,82.3909,82.4507,82.0125,82.132,72918.0
2024-02-06 09:50:00,82.48,82.5,82.13,82.33,75935.0,82.142,82.1619,81.7934,81.9926,75935.0
2024-02-06 09:55:00,82.34,82.34,82.05,82.06,43758.0,82.0025,82.0025,81.7137,81.7237,43758.0
2024-02-06 10:00:00,82.07,82.07,81.8,81.91,117146.0,81.7336,81.7336,81.4647,81.5743,117146.0
2024-02-06 10:05:00,81.89,81.98,81.82,81.84,47855.0,81.5544,81.644,81.4847,81.5046,47855.0
2024-02-06 10:10:00,81.81,81.84,81.65,81.83,71628.0,81.4747,81.5046,81.3154,81.4946,71628.0
2024-02-06 10:15:00,81.84,82.08,81.81,82.05,43129.0,81.5046,81.7436,81.4747,81.7137,43129.0
2024-02-06 10:20:00,82.07,82.11,81.7,81.72,62189.0,81.7336,81.7735,81.3651,81.3851,62189.0
2024-02-06 10:25:00,81.73,81.81,81.55,81.78,79578.0,81.395,81.4747,81.2158,81.4448,79578.0
2024-02-06 10:30:00,81.78,81.99,81.74,81.97,42232.0,81.4448,81.654,81.405,81.634,42232.0
2024-02-06 10:35:00,81.97,82.1,81.88,81.89,59137.0,81.634,81.7635,81.5444,81.5544,59137.0
2024-02-06 10:40:00,81.9,82.0,81.74,81.87,43921.0,81.5643,81.6639,81.405,81.5345,43921.0
2024-02-06 10:45:00,81.92,82.01,81.78,81.8,44768.0,81.5842,81.6739,81.4448,81.4647,44768.0
2024-02-06 10:50:00,81.82,81.9,81.68,81.87,48051.0,81.4847,81.5643,81.3452,81.5345,48051.0
2024-02-06 10:55:00,81.9,81.99,81.88,81.91,35521.0,81.5643,81.654,81.5444,81.5743,35521.0
2024-02-06 11:00:00,81.91,81.96,81.81,81.9,14851.0,81.5743,81.6241,81.4747,81.5643,14851.0
2024-02-06 11:05:00,81.9,82.1,81.88,81.95,30763.0,81.5643,81.7635,81.5444,81.6141,30763.0
2024-02-06 11:10:00,82.0,82.04,81.77,81.81,30597.0,81.6639,81.7038,81.4349,81.4747,30597.0
2024-02-06 11:15:00,81.84,81.96,81.79,81.95,13605.0,81.5046,81.6241,81.4548,81.6141,13605.0
2024-02-06 11:20:00,81.98,82.04,81.9,82.03,17855.0,81.644,81.7038,81.5643,81.6938,17855.0
2024-02-06 11:25:00,82.03,82.1,81.98,82.07,21909.0,81.6938,81.7635,81.644,81.7336,21909.0
2024-02-06 11:30:00,82.05,82.15,82.01,82.04,14342.0,81.7137,81.8133,81.6739,81.7038,14342.0
2024-02-06 11:35:00,82.04,82.04,81.85,81.97,16824.0,81.7038,81.7038,81.5145,81.634,16824.0
2024-02-06 11:40:00,81.95,81.95,81.8,81.83,13839.0,81.6141,81.6141,81.4647,81.4946,13839.0
2024-02-06 11:45:00,81.78,81.79,81.45,81.59,56793.0,81.4448,81.4548,81.1162,81.2556,56793.0
2024-02-06 11:50:00,81.51,81.56,81.37,81.51,33394.0,81.1759,81.2257,81.0365,81.1759,33394.0
2024-02-06 11:55:00,81.49,81.55,81.43,81.43,21697.0,81.156,81.2158,81.0963,81.0963,21697.0
2024-02-06 12:00:00,81.44,81.53,81.32,81.4,48108.0,81.1062,81.1958,80.9867,81.0664,48108.0
2024-02-06 12:05:00,81.42,81.49,81.37,81.46,29030.0,81.0863,81.156,81.0365,81.1261,29030.0
2024-02-06 12:10:00,81.46,81.51,81.28,81.31,23285.0,81.1261,81.1759,80.9469,80.9767,23285.0
2024-02-06 12:15:00,81.3,81.48,81.3,81.4,33563.0,80.9668,81.1461,80.9668,81.0664,33563.0
2024-02-06 12:20:00,81.35,81.36,81.2,81.31,27303.0,81.0166,81.0265,80.8672,80.9767,27303.0
2024-02-06 12:25:00,81.3,81.59,81.29,81.59,35737.0,80.9668,81.2556,80.9568,81.2556,35737.0
2024-02-06 12:30:00,81.61,81.63,81.38,81.49,44370.0,81.2755,81.2954,81.0465,81.156,44370.0
2024-02-06 12:35:00,81.48,81.62,81.45,81.62,8635.0,81.1461,81.2855,81.1162,81.2855,8635.0
2024-02-06 12:40:00,81.63,81.7,81.58,81.69,33547.0,81.2954,81.3651,81.2456,81.3552,33547.0
2024-02-06 12:45:00,81.65,81.66,81.45,81.47,24368.0,81.3154,81.3253,81.1162,81.1361,24368.0
2024-02-06 12:50:00,81.47,81.58,81.45,81.45,14636.0,81.1361,81.2456,81.1162,81.1162,14636.0
2024-02-06 12:55:00,81.54,81.61,81.47,81.48,8550.0,81.2058,81.2755,81.1361,81.1461,8550.0
2024-02-06 13:00:00,81.48,81.63,81.47,81.61,9906.0,81.1461,81.2954,81.1361,81.2755,9906.0
2024-02-06 13:05:00,81.64,81.69,81.62,81.65,22893.0,81.3054,81.3552,81.2855,81.3154,22893.0
2024-02-06 13:10:00,81.64,81.64,81.47,81.53,17790.0,81.3054,81.3054,81.1361,81.1958,17790.0
2024-02-06 13:15:00,81.53,81.69,81.5,81.51,17542.0,81.1958,81.3552,81.166,81.1759,17542.0
2024-02-06 13:20:00,81.51,81.56,81.48,81.51,7515.0,81.1759,81.2257,81.1461,81.1759,7515.0
2024-02-06 13:25:00,81.49,81.65,81.48,81.63,12405.0,81.156,81.3154,81.1461,81.2954,12405.0
2024-02-06 13:30:00,81.65,81.75,81.61,81.68,18457.0,81.3154,81.4149,81.2755,81.3452,18457.0
2024-02-06 13:35:00,81.68,81.85,81.67,81.81,25315.0,81.3452,81.5145,81.3353,81.4747,25315.0
2024-02-06 13:40:00,81.85,81.85,81.7,81.78,7040.0,81.5145,81.5145,81.3651,81.4448,7040.0
2024-02-06 13:45:00,81.8,81.84,81.72,81.77,8897.0,81.4647,81.5046,81.3851,81.4349,8897.0
2024-02-06 13:50:00,81.79,81.8,81.73,81.73,23693.0,81.4548,81.4647,81.395,81.395,23693.0
2024-02-06 13:55:00,81.74,81.85,81.73,81.85,6646.0,81.405,81.5145,81.395,81.5145,6646.0
2024-02-06 14:00:00,81.85,81.85,81.68,81.75,31842.0,81.5145,81.5145,81.3452,81.4149,31842.0
2024-02-06 14:05:00,81.75,81.76,81.39,81.41,36656.0,81.4149,81.4249,81.0564,81.0763,36656.0
2024-02-06 14:10:00,81.4,81.4,81.26,81.28,20345.0,81.0664,81.0664,80.927,80.9469,20345.0
2024-02-06 14:15:00,81.28,81.36,81.22,81.31,25519.0,80.9469,81.0265,80.8871,80.9767,25519.0
2024-02-06 14:20:00,81.3,81.5,81.3,81.47,23846.0,80.9668,81.166,80.9668,81.1361,23846.0
2024-02-06 14:25:00,81.45,81.53,81.43,81.51,16663.0,81.1162,81.1958,81.0963,81.1759,16663.0
2024-02-06 14:30:00,81.51,81.66,81.51,81.62,10304.0,81.1759,81.3253,81.1759,81.2855,10304.0
2024-02-06 14:35:00,81.62,81.67,81.49,81.51,19983.0,81.2855,81.3353,81.156,81.1759,19983.0
2024-02-06 14:40:00,81.5,81.65,81.49,81.65,7817.0,81.166,81.3154,81.156,81.3154,7817.0
2024-02-06 14:45:00,81.68,81.77,81.67,81.76,19413.0,81.3452,81.4349,81.3353,81.4249,19413.0
2024-02-06 14:50:00,81.76,81.79,81.69,81.78,18787.0,81.4249,81.4548,81.3552,81.4448,18787.0
2024-02-06 14:55:00,81.81,81.93,81.81,81.89,15684.0,81.4747,81.5942,81.4747,81.5544,15684.0
2024-02-06 15:00:00,81.9,81.94,81.86,81.91,24444.0,81.5643,81.6042,81.5245,81.5743,24444.0
2024-02-06 15:05:00,81.93,82.05,81.93,81.99,36366.0,81.5942,81.7137,81.5942,81.654,36366.0
2024-02-06 15:10:00,81.99,82.0,81.91,81.99,5555.0,81.654,81.6639,81.5743,81.654,5555.0
2024-02-06 15:15:00,82.0,82.01,81.83,81.92,20381.0,81.6639,81.6739,81.4946,81.5842,20381.0
2024-02-06 15:20:00,81.95,81.96,81.86,81.87,7215.0,81.6141,81.6241,81.5245,81.5345,7215.0
2024-02-06 15:25:00,81.86,81.96,81.86,81.89,7091.0,81.5245,81.6241,81.5245,81.5544,7091.0
2024-02-06 15:30:00,81.87,81.9,81.61,81.68,15594.0,81.5345,81.5643,81.2755,81.3452,15594.0
2024-02-06 15:35:00,81.68,81.71,81.56,81.58,42673.0,81.3452,81.3751,81.2257,81.2456,42673.0
2024-02-06 15:40:00,81.59,81.7,81.59,81.66,14519.0,81.2556,81.3651,81.2556,81.3253,14519.0
2024-02-06 15:45:00,81.67,81.81,81.61,81.79,151391.0,81.3353,81.4747,81.2755,81.4548,151391.0
2024-02-06 15:50:00,81.78,81.91,81.76,81.87,63014.0,81.4448,81.5743,81.4249,81.5345,63014.0
2024-02-06 15:55:00,81.88,82.15,81.88,82.14,56610.0,81.5444,81.8133,81.5444,81.8033,56610.0
2024-02-07 09:30:00,83.18,83.21,82.91,82.97,125038.0,82.8391,82.869,82.5702,82.6299,125038.0
2024-02-07 09:35:00,82.97,83.05,82.74,82.75,58847.0,82.6299,82.7096,82.4009,82.4108,58847.0
2024-02-07 09:40:00,82.77,82.9,82.71,82.79,55365.0,82.4308,82.5602,82.371,82.4507,55365.0
2024-02-07 09:45:00,82.79,83.05,82.68,83.03,41218.0,82.4507,82.7096,82.3411,82.6897,41218.0
2024-02-07 09:50:00,83.05,83.11,82.87,82.88,29455.0,82.7096,82.7694,82.5304,82.5403,29455.0
2024-02-07 09:55:00,82.87,82.92,82.68,82.92,29140.0,82.5304,82.5801,82.3411,82.5801,29140.0
2024-02-07 10:00:00,82.91,82.99,82.74,82.76,17867.0,82.5702,82.6499,82.4009,82.4208,17867.0
2024-02-07 10:05:00,82.81,83.08,82.75,83.02,20191.0,82.4706,82.7395,82.4108,82.6797,20191.0
2024-02-07 10:10:00,83.07,83.53,83.06,83.49,83352.0,82.7295,83.1876,82.7196,83.1478,83352.0
2024-02-07 10:15:00,83.5,83.64,83.46,83.48,82163.0,83.1578,83.2972,83.1179,83.1379,82163.0
2024-02-07 10:20:00,83.5,83.76,83.47,83.75,44915.0,83.1578,83.4167,83.1279,83.4067,44915.0
2024-02-07 10:25:00,83.77,84.05,83.7,84.04,97776.0,83.4267,83.7055,83.357,83.6956,97776.0
2024-02-07 10:30:00,84.04,84.05,83.83,83.97,81654.0,83.6956,83.7055,83.4864,83.6258,81654.0
2024-02-07 10:35:00,83.99,83.99,83.76,83.85,49742.0,83.6458,83.6458,83.4167,83.5063,49742.0
2024-02-07 10:40:00,83.86,83.96,83.76,83.92,38007.0,83.5163,83.6159,83.4167,83.5761,38007.0
2024-02-07 10:45:00,83.92,84.0,83.87,83.94,34805.0,83.5761,83.6557,83.5263,83.596,34805.0
2024-02-07 10:50:00,83.96,84.11,83.85,83.87,50625.0,83.6159,83.7653,83.5063,83.5263,50625.0
2024-02-07 10:55:00,83.84,83.84,83.71,83.71,34409.0,83.4964,83.4964,83.3669,83.3669,34409.0
2024-02-07 11:00:00,83.75,83.75,83.51,83.65,40211.0,83.4067,83.4067,83.1677,83.3072,40211.0
2024-02-07 11:05:00,83.65,83.82,83.58,83.78,29328.0,83.3072,83.4765,83.2374,83.4366,29328.0
2024-02-07 11:10:00,83.8,83.9,83.77,83.84,39084.0,83.4565,83.5561,83.4267,83.4964,39084.0
2024-02-07 11:15:00,83.85,83.88,83.65,83.71,44458.0,83.5063,83.5362,83.3072,83.3669,44458.0
2024-02-07 11:20:00,83.72,83.72,83.53,83.53,34108.0,83.3769,83.3769,83.1876,83.1876,34108.0
2024-02-07 11:25:00,83.55,83.73,83.53,83.67,22923.0,83.2076,83.3868,83.1876,83.3271,22923.0
2024-02-07 11:30:00,83.68,83.73,83.45,83.49,32683.0,83.337,83.3868,83.108,83.1478,32683.0
2024-02-07 11:35:00,83.5,83.59,83.44,83.58,18282.0,83.1578,83.2474,83.098,83.2374,18282.0
2024-02-07 11:40:00,83.57,83.68,83.52,83.66,13477.0,83.2275,83.337,83.1777,83.3171,13477.0
2024-02-07 11:45:00,83.68,83.72,83.59,83.62,19777.0,83.337,83.3769,83.2474,83.2773,19777.0
2024-02-07 11:50:00,83.63,83.81,83.63,83.81,8943.0,83.2872,83.4665,83.2872,83.4665,8943.0
2024-02-07 11:55:00,83.82,83.91,83.81,83.83,23142.0,83.4765,83.5661,83.4665,83.4864,23142.0
2024-02-07 12:00:00,83.83,83.89,83.78,83.86,14314.0,83.4864,83.5462,83.4366,83.5163,14314.0
2024-02-07 12:05:00,83.87,83.88,83.77,83.84,12849.0,83.5263,83.5362,83.4267,83.4964,12849.0
2024-02-07 12:10:00,83.84,83.84,83.66,83.74,16253.0,83.4964,83.4964,83.3171,83.3968,16253.0
2024-02-07 12:15:00,83.72,83.9,83.71,83.84,16389.0,83.3769,83.5561,83.3669,83.4964,16389.0
2024-02-07 12:20:00,83.83,83.83,83.65,83.67,8617.0,83.4864,83.4864,83.3072,83.3271,8617.0
2024-02-07 12:25:00,83.65,83.67,83.57,83.58,10140.0,83.3072,83.3271,83.2275,83.2374,10140.0
2024-02-07 12:30:00,83.57,83.57,83.37,83.47,31713.0,83.2275,83.2275,83.0283,83.1279,31713.0
2024-02-07 12:35:00,83.46,83.49,83.36,83.38,24590.0,83.1179,83.1478,83.0183,83.0383,24590.0
2024-02-07 12:40:00,83.39,83.48,83.23,83.45,49042.0,83.0482,83.1379,82.8889,83.108,49042.0
2024-02-07 12:45:00,83.42,83.51,83.39,83.43,18612.0,83.0781,83.1677,83.0482,83.0881,18612.0
2024-02-07 12:50:00,83.45,83.54,83.42,83.51,19220.0,83.108,83.1976,83.0781,83.1677,19220.0
2024-02-07 12:55:00,83.55,83.6,83.51,83.6,23101.0,83.2076,83.2574,83.1677,83.2574,23101.0
2024-02-07 13:00:00,83.57,83.77,83.32,83.37,62938.0,83.2275,83.4267,82.9785,83.0283,62938.0
2024-02-07 13:05:00,83.37,83.56,83.35,83.54,26742.0,83.0283,83.2175,83.0084,83.1976,26742.0
2024-02-07 13:10:00,83.57,83.68,83.55,83.62,16543.0,83.2275,83.337,83.2076,83.2773,16543.0
2024-02-07 13:15:00,83.65,83.72,83.61,83.7,12285.0,83.3072,83.3769,83.2673,83.357,12285.0
2024-02-07 13:20:00,83.7,83.77,83.67,83.7,12054.0,83.357,83.4267,83.3271,83.357,12054.0
2024-02-07 13:25:00,83.7,83.86,83.69,83.85,17409.0,83.357,83.5163,83.347,83.5063,17409.0
2024-02-07 13:30:00,83.87,83.95,83.82,83.87,17338.0,83.5263,83.6059,83.4765,83.5263,17338.0
2024-02-07 13:35:00,83.87,83.89,83.81,83.87,5059.0,83.5263,83.5462,83.4665,83.5263,5059.0
2024-02-07 13:40:00,83.82,83.82,83.68,83.82,36614.0,83.4765,83.4765,83.337,83.4765,36614.0
2024-02-07 13:45:00,83.82,83.86,83.74,83.86,11911.0,83.4765,83.5163,83.3968,83.5163,11911.0
2024-02-07 13:50:00,83.88,83.92,83.86,83.9,8746.0,83.5362,83.5761,83.5163,83.5561,8746.0
2024-02-07 13:55:00,83.94,83.96,83.85,83.9,14052.0,83.596,83.6159,83.5063,83.5561,14052.0
2024-02-07 14:00:00,83.89,83.95,83.8,83.89,13211.0,83.5462,83.6059,83.4565,83.5462,13211.0
2024-02-07 14:05:00,83.86,83.89,83.8,83.87,8583.0,83.5163,83.5462,83.4565,83.5263,8583.0
2024-02-07 14:10:00,83.86,83.9,83.82,83.84,11914.0,83.5163,83.5561,83.4765,83.4964,11914.0
2024-02-07 14:15:00,83.82,83.92,83.77,83.77,13720.0,83.4765,83.5761,83.4267,83.4267,13720.0
2024-02-07 14:20:00,83.79,83.87,83.79,83.87,5059.0,83.4466,83.5263,83.4466,83.5263,5059.0
2024-02-07 14:25:00,83.89,83.89,83.77,83.77,32896.0,83.5462,83.5462,83.4267,83.4267,32896.0
2024-02-07 14:30:00,83.81,83.85,83.71,83.79,16164.0,83.4665,83.5063,83.3669,83.4466,16164.0
2024-02-07 14:35:00,83.78,83.85,83.75,83.83,5686.0,83.4366,83.5063,83.4067,83.4864,5686.0
2024-02-07 14:40:00,83.84,83.84,83.75,83.78,5554.0,83.4964,83.4964,83.4067,83.4366,5554.0
2024-02-07 14:45:00,83.79,83.93,83.76,83.87,17978.0,83.4466,83.586,83.4167,83.5263,17978.0
2024-02-07 14:50:00,83.87,83.97,83.86,83.96,10012.0,83.5263,83.6258,83.5163,83.6159,10012.0
2024-02-07 14:55:00,83.94,83.98,83.89,83.9,10360.0,83.596,83.6358,83.5462,83.5561,10360.0
2024-02-07 15:00:00,83.92,84.03,83.86,83.98,21359.0,83.5761,83.6856,83.5163,83.6358,21359.0
2024-02-07 15:05:00,83.97,84.02,83.88,83.91,10695.0,83.6258,83.6756,83.5362,83.5661,10695.0
2024-02-07 15:10:00,83.95,83.97,83.92,83.95,9044.0,83.6059,83.6258,83.5761,83.6059,9044.0
2024-02-07 15:15:00,83.95,84.0,83.83,83.95,108163.0,83.6059,83.6557,83.4864,83.6059,108163.0
2024-02-07 15:20:00,83.93,83.95,83.87,83.94,65947.0,83.586,83.6059,83.5263,83.596,65947.0
2024-02-07 15:25:00,83.94,83.96,83.9,83.93,19315.0,83.596,83.6159,83.5561,83.586,19315.0
2024-02-07 15:30:00,83.93,83.93,83.81,83.83,37733.0,83.586,83.586,83.4665,83.4864,37733.0
2024-02-07 15:35:00,83.83,83.92,83.82,83.9,75098.0,83.4864,83.5761,83.4765,83.5561,75098.0
2024-02-07 15:40:00,83.91,83.92,83.74,83.85,26528.0,83.5661,83.5761,83.3968,83.5063,26528.0
2024-02-07 15:45:00,83.84,83.87,83.78,83.78,19881.0,83.4964,83.5263,83.4366,83.4366,19881.0
2024-02-07 15:50:00,83.79,83.86,83.72,83.74,44519.0,83.4466,83.5163,83.3769,83.3968,44519.0
2024-02-07 15:55:00,83.74,83.82,83.72,83.78,89286.0,83.3968,83.4765,83.3769,83.4366,89286.0
2024-02-08 09:30:00,83.8,83.86,83.64,83.65,66046.0,83.4565,83.5163,83.2972,83.3072,66046.0
2024-02-08 09:35:00,83.72,83.93,83.72,83.84,38086.0,83.3769,83.586,83.3769,83.4964,38086.0
2024-02-08 09:40:00,83.83,83.85,83.52,83.63,77362.0,83.4864,83.5063,83.1777,83.2872,77362.0
2024-02-08 09:45:00,83.64,83.77,83.63,83.7,75047.0,83.2972,83.4267,83.2872,83.357,75047.0
2024-02-08 09:50:00,83.72,83.85,83.68,83.85,24489.0,83.3769,83.5063,83.337,83.5063,24489.0
2024-02-08 09:55:00,83.84,83.91,83.77,83.91,33908.0,83.4964,83.5661,83.4267,83.5661,33908.0
2024-02-08 10:00:00,83.95,83.96,83.82,83.93,29066.0,83.6059,83.6159,83.4765,83.586,29066.0
2024-02-08 10:05:00,83.94,84.03,83.81,83.86,48226.0,83.596,83.6856,83.4665,83.5163,48226.0
2024-02-08 10:10:00,83.86,83.89,83.77,83.82,15650.0,83.5163,83.5462,83.4267,83.4765,15650.0
2024-02-08 10:15:00,83.82,84.01,83.82,83.98,14283.0,83.4765,83.6657,83.4765,83.6358,14283.0
2024-02-08 10:20:00,83.99,84.05,83.78,83.79,31378.0,83.6458,83.7055,83.4366,83.4466,31378.0
2024-02-08 10:25:00,83.79,83.85,83.78,83.81,21397.0,83.4466,83.5063,83.4366,83.4665,21397.0
2024-02-08 10:30:00,83.82,83.95,83.68,83.9,26642.0,83.4765,83.6059,83.337,83.5561,26642.0
2024-02-08 10:35:00,83.91,83.99,83.84,83.89,29079.0,83.5661,83.6458,83.4964,83.5462,29079.0
2024-02-08 10:40:00,83.9,83.96,83.79,83.96,57655.0,83.5561,83.6159,83.4466,83.6159,57655.0
2024-02-08 10:45:00,83.96,84.17,83.93,84.17,30222.0,83.6159,83.825,83.586,83.825,30222.0
2024-02-08 10:50:00,84.16,84.3,84.13,84.3,31026.0,83.8151,83.9545,83.7852,83.9545,31026.0
2024-02-08 10:55:00,84.3,84.3,84.22,84.29,37547.0,83.9545,83.9545,83.8748,83.9445,37547.0
2024-02-08 11:00:00,84.29,84.3,84.15,84.2,38855.0,83.9445,83.9545,83.8051,83.8549,38855.0
2024-02-08 11:05:00,84.2,84.23,84.14,84.15,13625.0,83.8549,83.8848,83.7951,83.8051,13625.0
2024-02-08 11:10:00,84.14,84.25,84.14,84.2,14244.0,83.7951,83.9047,83.7951,83.8549,14244.0
2024-02-08 11:15:00,84.23,84.24,84.15,84.19,7802.0,83.8848,83.8947,83.8051,83.8449,7802.0
2024-02-08 11:20:00,84.16,84.32,84.16,84.22,16353.0,83.8151,83.9744,83.8151,83.8748,16353.0
2024-02-08 11:25:00,84.26,84.26,84.03,84.04,20794.0,83.9147,83.9147,83.6856,83.6956,20794.0
2024-02-08 11:30:00,84.01,84.18,83.99,84.18,19100.0,83.6657,83.835,83.6458,83.835,19100.0
2024-02-08 11:35:00,84.19,84.22,84.16,84.21,31981.0,83.8449,83.8748,83.8151,83.8649,31981.0
2024-02-08 11:40:00,84.2,84.25,84.09,84.09,24860.0,83.8549,83.9047,83.7454,83.7454,24860.0
2024-02-08 11:45:00,84.08,84.13,84.07,84.12,8989.0,83.7354,83.7852,83.7254,83.7752,8989.0
2024-02-08 11:50:00,84.13,84.21,84.13,84.19,16914.0,83.7852,83.8649,83.7852,83.8449,16914.0
2024-02-08 11:55:00,84.19,84.28,84.16,84.25,6020.0,83.8449,83.9346,83.8151,83.9047,6020.0
2024-02-08 12:00:00,84.25,84.26,84.16,84.16,7795.0,83.9047,83.9147,83.8151,83.8151,7795.0
2024-02-08 12:05:00,84.16,84.17,84.05,84.1,10861.0,83.8151,83.825,83.7055,83.7553,10861.0
2024-02-08 12:10:00,84.14,84.24,84.12,84.23,5616.0,83.7951,83.8947,83.7752,83.8848,5616.0
2024-02-08 12:15:00,84.23,84.24,84.19,84.24,8320.0,83.8848,83.8947,83.8449,83.8947,8320.0
2024-02-08 12:20:00,84.23,84.23,84.17,84.21,6867.0,83.8848,83.8848,83.825,83.8649,6867.0
2024-02-08 12:25:00,84.2,84.34,84.2,84.28,20912.0,83.8549,83.9943,83.8549,83.9346,20912.0
2024-02-08 12:30:00,84.28,84.3,84.22,84.25,13621.0,83.9346,83.9545,83.8748,83.9047,13621.0
2024-02-08 12:35:00,84.24,84.24,84.19,84.23,1527.0,83.8947,83.8947,83.8449,83.8848,1527.0
2024-02-08 12:40:00,84.22,84.22,84.06,84.07,6584.0,83.8748,83.8748,83.7155,83.7254,6584.0
2024-02-08 12:45:00,84.07,84.09,83.96,84.0,14136.0,83.7254,83.7454,83.6159,83.6557,14136.0
2024-02-08 12:50:00,84.02,84.08,84.01,84.02,2899.0,83.6756,83.7354,83.6657,83.6756,2899.0
2024-02-08 12:55:00,83.99,83.99,83.92,83.96,17727.0,83.6458,83.6458,83.5761,83.6159,17727.0
2024-02-08 13:00:00,84.02,84.25,83.99,84.19,64301.0,83.6756,83.9047,83.6458,83.8449,64301.0
2024-02-08 13:05:00,84.17,84.25,84.09,84.14,18960.0,83.825,83.9047,83.7454,83.7951,18960.0
2024-02-08 13:10:00,84.14,84.17,84.09,84.14,15726.0,83.7951,83.825,83.7454,83.7951,15726.0
2024-02-08 13:15:00,84.12,84.15,84.0,84.05,6552.0,83.7752,83.8051,83.6557,83.7055,6552.0
2024-02-08 13:20:00,84.07,84.11,84.06,84.1,3750.0,83.7254,83.7653,83.7155,83.7553,3750.0
2024-02-08 13:25:00,84.12,84.22,84.12,84.22,22896.0,83.7752,83.8748,83.7752,83.8748,22896.0
2024-02-08 13:30:00,84.21,84.25,84.21,84.22,6371.0,83.8649,83.9047,83.8649,83.8748,6371.0
2024-02-08 13:35:00,84.21,84.3,84.21,84.27,17458.0,83.8649,83.9545,83.8649,83.9246,17458.0
2024-02-08 13:40:00,84.28,84.28,84.16,84.18,7869.0,83.9346,83.9346,83.8151,83.835,7869.0
2024-02-08 13:45:00,84.17,84.19,84.15,84.18,4780.0,83.825,83.8449,83.8051,83.835,4780.0
2024-02-08 13:50:00,84.16,84.16,84.04,84.05,14934.0,83.8151,83.8151,83.6956,83.7055,14934.0
2024-02-08 13:55:00,84.05,84.09,84.03,84.09,7000.0,83.7055,83.7454,83.6856,83.7454,7000.0
2024-02-08 14:00:00,84.11,84.14,84.0,84.0,9886.0,83.7653,83.7951,83.6557,83.6557,9886.0
2024-02-08 14:05:00,83.98,84.04,83.84,83.89,17624.0,83.6358,83.6956,83.4964,83.5462,17624.0
2024-02-08 14:10:00,83.9,83.97,83.89,83.92,8694.0,83.5561,83.6258,83.5462,83.5761,8694.0
2024-02-08 14:15:00,83.92,84.01,83.92,84.01,69415.0,83.5761,83.6657,83.5761,83.6657,69415.0
2024-02-08 14:20:00,84.02,84.05,83.89,83.89,12149.0,83.6756,83.7055,83.5462,83.5462,12149.0
2024-02-08 14:25:00,83.91,83.91,83.84,83.85,12415.0,83.5661,83.5661,83.4964,83.5063,12415.0
2024-02-08 14:30:00,83.84,83.9,83.81,83.81,7226.0,83.4964,83.5561,83.4665,83.4665,7226.0
2024-02-08 14:35:00,83.8,83.81,83.71,83.8,21159.0,83.4565,83.4665,83.3669,83.4565,21159.0
2024-02-08 14:40:00,83.8,83.91,83.8,83.9,3043.0,83.4565,83.5661,83.4565,83.5561,3043.0
2024-02-08 14:45:00,83.91,83.97,83.89,83.9,15077.0,83.5661,83.6258,83.5462,83.5561,15077.0
2024-02-08 14:50:00,83.93,83.97,83.92,83.94,14076.0,83.586,83.6258,83.5761,83.596,14076.0
2024-02-08 14:55:00,83.93,84.08,83.93,84.04,14567.0,83.586,83.7354,83.586,83.6956,14567.0
2024-02-08 15:00:00,84.03,84.13,84.03,84.06,17337.0,83.6856,83.7852,83.6856,83.7155,17337.0
2024-02-08 15:05:00,84.06,84.11,84.06,84.06,7850.0,83.7155,83.7653,83.7155,83.7155,7850.0
2024-02-08 15:10:00,84.07,84.12,84.06,84.08,7579.0,83.7254,83.7752,83.7155,83.7354,7579.0
2024-02-08 15:15:00,84.07,84.09,84.05,84.06,3000.0,83.7254,83.7454,83.7055,83.7155,3000.0
2024-02-08 15:20:00,84.07,84.14,84.07,84.14,23692.0,83.7254,83.7951,83.7254,83.7951,23692.0
2024-02-08 15:25:00,84.12,84.18,84.05,84.11,19213.0,83.7752,83.835,83.7055,83.7653,19213.0
2024-02-08 15:30:00,84.11,84.16,84.09,84.09,8354.0,83.7653,83.8151,83.7454,83.7454,8354.0
2024-02-08 15:35:00,84.1,84.1,84.04,84.04,23232.0,83.7553,83.7553,83.6956,83.6956,23232.0
2024-02-08 15:40:00,84.05,84.06,83.98,83.99,17898.0,83.7055,83.7155,83.6358,83.6458,17898.0
2024-02-08 15:45:00,84.0,84.04,83.94,83.94,48231.0,83.6557,83.6956,83.596,83.596,48231.0
2024-02-08 15:50:00,83.95,84.11,83.9,83.94,75362.0,83.6059,83.7653,83.5561,83.596,75362.0
2024-02-08 15:55:00,83.94,84.13,83.93,84.05,121151.0,83.596,83.7852,83.586,83.7055,121151.0
2024-02-09 09:30:00,84.47,84.49,84.26,84.38,115821.0,84.1238,84.1437,83.9147,84.0342,115821.0
2024-02-09 09:35:00,84.37,84.43,84.17,84.28,97678.0,84.0242,84.084,83.825,83.9346,97678.0
2024-02-09 09:40:00,84.31,84.41,84.19,84.4,76232.0,83.9645,84.064,83.8449,84.0541,76232.0
2024-02-09 09:45:00,84.41,84.51,84.39,84.45,48860.0,84.064,84.1636,84.0441,84.1039,48860.0
2024-02-09 09:50:00,84.46,84.55,84.39,84.52,44258.0,84.1138,84.2035,84.0441,84.1736,44258.0
2024-02-09 09:55:00,84.53,84.8,84.49,84.78,134600.0,84.1836,84.4524,84.1437,84.4325,134600.0
2024-02-09 10:00:00,84.8,84.88,84.66,84.7,101115.0,84.4524,84.5321,84.313,84.3529,101115.0
2024-02-09 10:05:00,84.71,84.84,84.63,84.8,34653.0,84.3628,84.4923,84.2831,84.4524,34653.0
2024-02-09 10:10:00,84.81,84.85,84.67,84.73,33896.0,84.4624,84.5022,84.323,84.3827,33896.0
2024-02-09 10:15:00,84.73,85.03,84.73,84.91,44368.0,84.3827,84.6815,84.3827,84.562,44368.0
2024-02-09 10:20:00,84.92,84.99,84.89,84.98,33567.0,84.572,84.6417,84.5421,84.6317,33567.0
2024-02-09 10:25:00,84.95,85.05,84.94,85.05,56791.0,84.6018,84.7014,84.5919,84.7014,56791.0
2024-02-09 10:30:00,85.08,85.18,84.99,85.13,31042.0,84.7313,84.8309,84.6417,84.7811,31042.0
2024-02-09 10:35:00,85.14,85.26,85.11,85.14,49707.0,84.7911,84.9106,84.7612,84.7911,49707.0
2024-02-09 10:40:00,85.2,85.26,85.13,85.25,19594.0,84.8508,84.9106,84.7811,84.9006,19594.0
2024-02-09 10:45:00,85.2,85.31,85.2,85.24,24165.0,84.8508,84.9604,84.8508,84.8906,24165.0
2024-02-09 10:50:00,85.26,85.29,85.23,85.23,19048.0,84.9106,84.9404,84.8807,84.8807,19048.0
2024-02-09 10:55:00,85.24,85.28,85.13,85.28,11568.0,84.8906,84.9305,84.7811,84.9305,11568.0
2024-02-09 11:00:00,85.28,85.36,85.26,85.32,16449.0,84.9305,85.0101,84.9106,84.9703,16449.0
2024-02-09 11:05:00,85.31,85.4,85.26,85.29,58147.0,84.9604,85.05,84.9106,84.9404,58147.0
2024-02-09 11:10:00,85.29,85.4,85.29,85.33,39322.0,84.9404,85.05,84.9404,84.9803,39322.0
2024-02-09 11:15:00,85.35,85.35,85.18,85.28,28991.0,85.0002,85.0002,84.8309,84.9305,28991.0
2024-02-09 11:20:00,85.29,85.34,85.25,85.25,14895.0,84.9404,84.9902,84.9006,84.9006,14895.0
2024-02-09 11:25:00,85.22,85.26,85.11,85.17,19066.0,84.8707,84.9106,84.7612,84.8209,19066.0
2024-02-09 11:30:00,85.18,85.22,85.12,85.15,7912.0,84.8309,84.8707,84.7711,84.801,7912.0
2024-02-09 11:35:00,85.17,85.23,85.03,85.21,13057.0,84.8209,84.8807,84.6815,84.8608,13057.0
2024-02-09 11:40:00,85.25,85.3,85.25,85.28,9115.0,84.9006,84.9504,84.9006,84.9305,9115.0
2024-02-09 11:45:00,85.28,85.36,85.26,85.33,20121.0,84.9305,85.0101,84.9106,84.9803,20121.0
2024-02-09 11:50:00,85.32,85.38,85.25,85.28,18953.0,84.9703,85.0301,84.9006,84.9305,18953.0
2024-02-09 11:55:00,85.27,85.35,85.25,85.29,14348.0,84.9205,85.0002,84.9006,84.9404,14348.0
2024-02-09 12:00:00,85.25,85.29,85.21,85.27,8232.0,84.9006,84.9404,84.8608,84.9205,8232.0
2024-02-09 12:05:00,85.2,85.21,85.15,85.2,14949.0,84.8508,84.8608,84.801,84.8508,14949.0
2024-02-09 12:10:00,85.2,85.22,85.16,85.2,15263.0,84.8508,84.8707,84.811,84.8508,15263.0
2024-02-09 12:15:00,85.19,85.22,85.14,85.15,11227.0,84.8408,84.8707,84.7911,84.801,11227.0
2024-02-09 12:20:00,85.17,85.23,85.16,85.23,6210.0,84.8209,84.8807,84.811,84.8807,6210.0
2024-02-09 12:25:00,85.24,85.35,85.23,85.35,18354.0,84.8906,85.0002,84.8807,85.0002,18354.0
2024-02-09 12:30:00,85.36,85.4,85.29,85.38,73944.0,85.0101,85.05,84.9404,85.0301,73944.0
2024-02-09 12:35:00,85.38,85.39,85.26,85.33,45022.0,85.0301,85.04,84.9106,84.9803,45022.0
2024-02-09 12:40:00,85.35,85.41,85.35,85.41,6170.0,85.0002,85.0599,85.0002,85.0599,6170.0
2024-02-09 12:45:00,85.41,85.45,85.4,85.44,9436.0,85.0599,85.0998,85.05,85.0898,9436.0
2024-02-09 12:50:00,85.46,85.59,85.44,85.55,25896.0,85.1097,85.2392,85.0898,85.1994,25896.0
2024-02-09 12:55:00,85.54,85.57,85.52,85.57,16742.0,85.1894,85.2193,85.1695,85.2193,16742.0
2024-02-09 13:00:00,85.56,85.6,85.53,85.58,22267.0,85.2093,85.2492,85.1795,85.2292,22267.0
2024-02-09 13:05:00,85.56,85.59,85.53,85.56,19454.0,85.2093,85.2392,85.1795,85.2093,19454.0
2024-02-09 13:10:00,85.57,85.65,85.56,85.58,22540.0,85.2193,85.299,85.2093,85.2292,22540.0
2024-02-09 13:15:00,85.56,85.58,85.53,85.54,25992.0,85.2093,85.2292,85.1795,85.1894,25992.0
2024-02-09 13:20:00,85.57,85.62,85.57,85.6,40581.0,85.2193,85.2691,85.2193,85.2492,40581.0
2024-02-09 13:25:00,85.6,85.71,85.58,85.67,31540.0,85.2492,85.3587,85.2292,85.3189,31540.0
2024-02-09 13:30:00,85.68,85.74,85.65,85.74,30323.0,85.3288,85.3886,85.299,85.3886,30323.0
2024-02-09 13:35:00,85.73,85.74,85.67,85.72,10203.0,85.3786,85.3886,85.3189,85.3687,10203.0
2024-02-09 13:40:00,85.71,85.72,85.63,85.65,23263.0,85.3587,85.3687,85.279,85.299,23263.0
2024-02-09 13:45:00,85.64,85.67,85.62,85.66,8226.0,85.289,85.3189,85.2691,85.3089,8226.0
2024-02-09 13:50:00,85.64,85.69,85.59,85.65,18052.0,85.289,85.3388,85.2392,85.299,18052.0
2024-02-09 13:55:00,85.66,85.72,85.64,85.7,23253.0,85.3089,85.3687,85.289,85.3488,23253.0
2024-02-09 14:00:00,85.67,85.69,85.62,85.69,12803.0,85.3189,85.3388,85.2691,85.3388,12803.0
2024-02-09 14:05:00,85.7,85.71,85.62,85.62,15230.0,85.3488,85.3587,85.2691,85.2691,15230.0
2024-02-09 14:10:00,85.65,85.69,85.64,85.69,17291.0,85.299,85.3388,85.289,85.3388,17291.0
2024-02-09 14:15:00,85.66,85.71,85.65,85.68,12693.0,85.3089,85.3587,85.299,85.3288,12693.0
2024-02-09 14:20:00,85.7,85.77,85.69,85.73,20038.0,85.3488,85.4185,85.3388,85.3786,20038.0
2024-02-09 14:25:00,85.74,85.81,85.74,85.81,16378.0,85.3886,85.4583,85.3886,85.4583,16378.0
2024-02-09 14:30:00,85.81,85.85,85.8,85.85,19638.0,85.4583,85.4981,85.4483,85.4981,19638.0
2024-02-09 14:35:00,85.85,85.85,85.79,85.83,10159.0,85.4981,85.4981,85.4384,85.4782,10159.0
2024-02-09 14:40:00,85.85,85.95,85.85,85.95,128133.0,85.4981,85.5977,85.4981,85.5977,128133.0
2024-02-09 14:45:00,85.95,85.99,85.9,85.91,13240.0,85.5977,85.6376,85.5479,85.5579,13240.0
2024-02-09 14:50:00,85.92,85.93,85.87,85.93,18721.0,85.5679,85.5778,85.5181,85.5778,18721.0
2024-02-09 14:55:00,85.91,85.91,85.85,85.86,14133.0,85.5579,85.5579,85.4981,85.5081,14133.0
2024-02-09 15:00:00,85.85,85.86,85.64,85.68,31066.0,85.4981,85.5081,85.289,85.3288,31066.0
2024-02-09 15:05:00,85.68,85.73,85.63,85.68,25177.0,85.3288,85.3786,85.279,85.3288,25177.0
2024-02-09 15:10:00,85.7,85.76,85.67,85.75,60682.0,85.3488,85.4085,85.3189,85.3986,60682.0
2024-02-09 15:15:00,85.76,85.82,85.75,85.82,13362.0,85.4085,85.4683,85.3986,85.4683,13362.0
2024-02-09 15:20:00,85.82,85.83,85.7,85.73,30299.0,85.4683,85.4782,85.3488,85.3786,30299.0
2024-02-09 15:25:00,85.72,85.74,85.67,85.72,18934.0,85.3687,85.3886,85.3189,85.3687,18934.0
2024-02-09 15:30:00,85.72,85.72,85.63,85.67,22241.0,85.3687,85.3687,85.279,85.3189,22241.0
2024-02-09 15:35:00,85.66,85.72,85.66,85.71,20356.0,85.3089,85.3687,85.3089,85.3587,20356.0
2024-02-09 15:40:00,85.72,85.75,85.68,85.7,39602.0,85.3687,85.3986,85.3288,85.3488,39602.0
2024-02-09 15:45:00,85.69,85.71,85.66,85.66,24696.0,85.3388,85.3587,85.3089,85.3089,24696.0
2024-02-09 15:50:00,85.65,85.74,85.62,85.65,71175.0,85.299,85.3886,85.2691,85.299,71175.0
2024-02-09 15:55:00,85.67,85.78,85.66,85.67,116852.0,85.3189,85.4284,85.3089,85.3189,116852.0
2024-02-12 09:30:00,85.6,85.8,85.41,85.74,103112.0,85.2492,85.4483,85.0599,85.3886,103112.0
2024-02-12 09:35:00,85.76,85.83,85.66,85.67,59989.0,85.4085,85.4782,85.3089,85.3189,59989.0
2024-02-12 09:40:00,85.67,85.72,85.54,85.7,61935.0,85.3189,85.3687,85.1894,85.3488,61935.0
2024-02-12 09:45:00,85.71,85.72,85.5,85.52,70895.0,85.3587,85.3687,85.1496,85.1695,70895.0
2024-02-12 09:50:00,85.54,85.66,85.52,85.62,54946.0,85.1894,85.3089,85.1695,85.2691,54946.0
2024-02-12 09:55:00,85.64,85.72,85.64,85.72,33458.0,85.289,85.3687,85.289,85.3687,33458.0
2024-02-12 10:00:00,85.73,85.73,85.58,85.65,49296.0,85.3786,85.3786,85.2292,85.299,49296.0
2024-02-12 10:05:00,85.64,85.66,85.53,85.65,61147.0,85.289,85.3089,85.1795,85.299,61147.0
2024-02-12 10:10:00,85.66,85.69,85.58,85.58,13942.0,85.3089,85.3388,85.2292,85.2292,13942.0
2024-02-12 10:15:00,85.54,85.57,85.49,85.56,22282.0,85.1894,85.2193,85.1396,85.2093,22282.0
2024-02-12 10:20:00,85.55,85.61,85.54,85.59,15149.0,85.1994,85.2591,85.1894,85.2392,15149.0
2024-02-12 10:25:00,85.6,85.71,85.6,85.65,16294.0,85.2492,85.3587,85.2492,85.299,16294.0
2024-02-12 10:30:00,85.65,85.81,85.61,85.74,26120.0,85.299,85.4583,85.2591,85.3886,26120.0
2024-02-12 10:35:00,85.74,85.84,85.71,85.83,20115.0,85.3886,85.4882,85.3587,85.4782,20115.0
2024-02-12 10:40:00,85.84,85.92,85.83,85.9,13531.0,85.4882,85.5679,85.4782,85.5479,13531.0
2024-02-12 10:45:00,85.9,85.97,85.89,85.94,16534.0,85.5479,85.6176,85.538,85.5878,16534.0
2024-02-12 10:50:00,85.95,86.11,85.9,86.11,48134.0,85.5977,85.7571,85.5479,85.7571,48134.0
2024-02-12 10:55:00,86.11,86.13,86.06,86.09,24006.0,85.7571,85.777,85.7073,85.7372,24006.0
2024-02-12 11:00:00,86.11,86.11,85.95,86.03,14369.0,85.7571,85.7571,85.5977,85.6774,14369.0
2024-02-12 11:05:00,86.02,86.05,85.98,86.05,32907.0,85.6674,85.6973,85.6276,85.6973,32907.0
2024-02-12 11:10:00,86.07,86.07,85.96,86.0,10286.0,85.7172,85.7172,85.6077,85.6475,10286.0
2024-02-12 11:15:00,86.01,86.1,85.99,86.05,16553.0,85.6575,85.7471,85.6376,85.6973,16553.0
2024-02-12 11:20:00,86.06,86.2,86.02,86.16,24660.0,85.7073,85.8467,85.6674,85.8069,24660.0
2024-02-12 11:25:00,86.16,86.26,86.15,86.22,14446.0,85.8069,85.9065,85.7969,85.8666,14446.0
2024-02-12 11:30:00,86.22,86.42,86.2,86.42,44451.0,85.8666,86.0658,85.8467,86.0658,44451.0
2024-02-12 11:35:00,86.42,86.49,86.36,86.38,34325.0,86.0658,86.1355,86.0061,86.026,34325.0
2024-02-12 11:40:00,86.39,86.39,86.31,86.34,22050.0,86.0359,86.0359,85.9563,85.9861,22050.0
2024-02-12 11:45:00,86.4,86.43,86.15,86.15,18276.0,86.0459,86.0758,85.7969,85.7969,18276.0
2024-02-12 11:50:00,86.17,86.32,86.17,86.31,11986.0,85.8168,85.9662,85.8168,85.9563,11986.0
2024-02-12 11:55:00,86.35,86.36,86.26,86.29,20444.0,85.9961,86.0061,85.9065,85.9363,20444.0
2024-02-12 12:00:00,86.3,86.31,86.19,86.31,23766.0,85.9463,85.9563,85.8367,85.9563,23766.0
2024-02-12 12:05:00,86.32,86.37,86.28,86.29,23733.0,85.9662,86.016,85.9264,85.9363,23733.0
2024-02-12 12:10:00,86.28,86.37,86.28,86.32,22622.0,85.9264,86.016,85.9264,85.9662,22622.0
2024-02-12 12:15:00,86.32,86.33,86.2,86.21,14485.0,85.9662,85.9762,85.8467,85.8567,14485.0
2024-02-12 12:20:00,86.22,86.22,86.0,86.06,26537.0,85.8666,85.8666,85.6475,85.7073,26537.0
2024-02-12 12:25:00,86.07,86.09,85.98,86.07,66332.0,85.7172,85.7372,85.6276,85.7172,66332.0
2024-02-12 12:30:00,86.08,86.16,86.07,86.13,19420.0,85.7272,85.8069,85.7172,85.777,19420.0
2024-02-12 12:35:00,86.14,86.14,86.08,86.09,9345.0,85.787,85.787,85.7272,85.7372,9345.0
2024-02-12 12:40:00,86.14,86.15,86.08,86.08,9202.0,85.787,85.7969,85.7272,85.7272,9202.0
2024-02-12 12:45:00,86.07,86.23,86.06,86.23,27515.0,85.7172,85.8766,85.7073,85.8766,27515.0
2024-02-12 12:50:00,86.22,86.26,86.18,86.23,31016.0,85.8666,85.9065,85.8268,85.8766,31016.0
2024-02-12 12:55:00,86.24,86.34,86.24,86.34,22588.0,85.8865,85.9861,85.8865,85.9861,22588.0
2024-02-12 13:00:00,86.31,86.35,86.26,86.31,9543.0,85.9563,85.9961,85.9065,85.9563,9543.0
2024-02-12 13:05:00,86.31,86.32,86.21,86.27,8980.0,85.9563,85.9662,85.8567,85.9164,8980.0
2024-02-12 13:10:00,86.27,86.38,86.27,86.33,7238.0,85.9164,86.026,85.9164,85.9762,7238.0
2024-02-12 13:15:00,86.36,86.37,86.31,86.32,2790.0,86.0061,86.016,85.9563,85.9662,2790.0
2024-02-12 13:20:00,86.33,86.33,86.03,86.07,33564.0,85.9762,85.9762,85.6774,85.7172,33564.0
2024-02-12 13:25:00,86.06,86.07,85.85,85.87,42435.0,85.7073,85.7172,85.4981,85.5181,42435.0
2024-02-12 13:30:00,85.87,85.87,85.68,85.69,55367.0,85.5181,85.5181,85.3288,85.3388,55367.0
2024-02-12 13:35:00,85.66,85.73,85.3,85.43,69081.0,85.3089,85.3786,84.9504,85.0799,69081.0
2024-02-12 13:40:00,85.41,85.46,85.26,85.39,54798.0,85.0599,85.1097,84.9106,85.04,54798.0
2024-02-12 13:45:00,85.38,85.49,85.35,85.41,46978.0,85.0301,85.1396,85.0002,85.0599,46978.0
2024-02-12 13:50:00,85.45,85.54,85.42,85.51,41125.0,85.0998,85.1894,85.0699,85.1595,41125.0
2024-02-12 13:55:00,85.52,85.63,85.48,85.58,22049.0,85.1695,85.279,85.1297,85.2292,22049.0
2024-02-12 14:00:00,85.53,85.58,85.38,85.38,12304.0,85.1795,85.2292,85.0301,85.0301,12304.0
2024-02-12 14:05:00,85.39,85.52,85.3,85.46,13108.0,85.04,85.1695,84.9504,85.1097,13108.0
2024-02-12 14:10:00,85.48,85.51,85.38,85.38,8307.0,85.1297,85.1595,85.0301,85.0301,8307.0
2024-02-12 14:15:00,85.4,85.41,84.79,84.81,111275.0,85.05,85.0599,84.4425,84.4624,111275.0
2024-02-12 14:20:00,84.81,85.1,84.73,85.07,59174.0,84.4624,84.7512,84.3827,84.7213,59174.0
2024-02-12 14:25:00,85.06,85.15,85.0,85.13,17481.0,84.7114,84.801,84.6516,84.7811,17481.0
2024-02-12 14:30:00,85.12,85.12,85.04,85.08,8150.0,84.7711,84.7711,84.6915,84.7313,8150.0
2024-02-12 14:35:00,85.04,85.14,84.98,85.13,14760.0,84.6915,84.7911,84.6317,84.7811,14760.0
2024-02-12 14:40:00,85.13,85.21,85.1,85.14,19304.0,84.7811,84.8608,84.7512,84.7911,19304.0
2024-02-12 14:45:00,85.12,85.14,85.01,85.09,11688.0,84.7711,84.7911,84.6616,84.7413,11688.0
2024-02-12 14:50:00,85.03,85.03,84.87,84.92,40175.0,84.6815,84.6815,84.5222,84.572,40175.0
2024-02-12 14:55:00,84.9,84.92,84.8,84.87,35490.0,84.552,84.572,84.4524,84.5222,35490.0
2024-02-12 15:00:00,84.9,85.02,84.88,84.93,12582.0,84.552,84.6715,84.5321,84.5819,12582.0
2024-02-12 15:05:00,84.95,85.11,84.93,85.1,18460.0,84.6018,84.7612,84.5819,84.7512,18460.0
2024-02-12 15:10:00,85.09,85.16,85.07,85.11,12578.0,84.7413,84.811,84.7213,84.7612,12578.0
2024-02-12 15:15:00,85.09,85.16,85.05,85.14,21720.0,84.7413,84.811,84.7014,84.7911,21720.0
2024-02-12 15:20:00,85.15,85.2,85.09,85.09,14646.0,84.801,84.8508,84.7413,84.7413,14646.0
2024-02-12 15:25:00,85.09,85.17,85.08,85.08,11835.0,84.7413,84.8209,84.7313,84.7313,11835.0
2024-02-12 15:30:00,85.09,85.12,85.03,85.07,14212.0,84.7413,84.7711,84.6815,84.7213,14212.0
2024-02-12 15:35:00,85.08,85.12,85.01,85.01,11613.0,84.7313,84.7711,84.6616,84.6616,11613.0
2024-02-12 15:40:00,85.01,85.05,84.99,85.04,13678.0,84.6616,84.7014,84.6417,84.6915,13678.0
2024-02-12 15:45:00,85.04,85.13,85.04,85.06,11833.0,84.6915,84.7811,84.6915,84.7114,11833.0
2024-02-12 15:50:00,85.04,85.15,85.0,85.02,45902.0,84.6915,84.801,84.6516,84.6715,45902.0
2024-02-12 15:55:00,85.02,85.03,84.89,85.02,65114.0,84.6715,84.6815,84.5421,84.6715,65114.0
2024-02-13 09:30:00,81.84,81.92,81.43,81.83,407773.0,81.5046,81.5842,81.0963,81.4946,407773.0
2024-02-13 09:35:00,81.82,82.2,81.79,82.11,185895.0,81.4847,81.8631,81.4548,81.7735,185895.0
2024-02-13 09:40:00,82.13,82.16,81.85,81.98,157379.0,81.7934,81.8233,81.5145,81.644,157379.0
2024-02-13 09:45:00,81.98,82.19,81.97,82.0,94416.0,81.644,81.8531,81.634,81.6639,94416.0
2024-02-13 09:50:00,82.01,82.37,81.87,82.29,73490.0,81.6739,82.0324,81.5345,81.9527,73490.0
2024-02-13 09:55:00,82.31,82.36,82.13,82.28,67495.0,81.9726,82.0224,81.7934,81.9428,67495.0
2024-02-13 10:00:00,82.28,82.32,82.0,82.05,47989.0,81.9428,81.9826,81.6639,81.7137,47989.0
2024-02-13 10:05:00,82.03,82.29,82.03,82.07,22752.0,81.6938,81.9527,81.6938,81.7336,22752.0
2024-02-13 10:10:00,82.1,82.24,82.05,82.05,16984.0,81.7635,81.9029,81.7137,81.7137,16984.0
2024-02-13 10:15:00,82.04,82.3,81.88,82.29,64073.0,81.7038,81.9627,81.5444,81.9527,64073.0
2024-02-13 10:20:00,82.29,82.63,82.29,82.57,56971.0,81.9527,82.2913,81.9527,82.2316,56971.0
2024-02-13 10:25:00,82.58,82.92,82.58,82.92,67094.0,82.2415,82.5801,82.2415,82.5801,67094.0
2024-02-13 10:30:00,82.93,83.07,82.87,82.99,134371.0,82.5901,82.7295,82.5304,82.6499,134371.0
2024-02-13 10:35:00,82.98,83.28,82.94,83.27,50336.0,82.6399,82.9387,82.6001,82.9287,50336.0
2024-02-13 10:40:00,83.27,83.38,83.11,83.29,68641.0,82.9287,83.0383,82.7694,82.9486,68641.0
2024-02-13 10:45:00,83.28,83.37,83.17,83.19,67255.0,82.9387,83.0283,82.8291,82.849,67255.0
2024-02-13 10:50:00,83.22,83.27,83.06,83.15,74027.0,82.8789,82.9287,82.7196,82.8092,74027.0
2024-02-13 10:55:00,83.15,83.17,82.77,82.77,69351.0,82.8092,82.8291,82.4308,82.4308,69351.0
2024-02-13 11:00:00,82.78,83.09,82.78,83.09,38169.0,82.4407,82.7495,82.4407,82.7495,38169.0
2024-02-13 11:05:00,83.09,83.25,83.05,83.21,67910.0,82.7495,82.9088,82.7096,82.869,67910.0
2024-02-13 11:10:00,83.21,83.23,83.06,83.07,28950.0,82.869,82.8889,82.7196,82.7295,28950.0
2024-02-13 11:15:00,83.06,83.1,82.84,82.91,34859.0,82.7196,82.7594,82.5005,82.5702,34859.0
2024-02-13 11:20:00,82.94,83.1,82.9,82.97,14885.0,82.6001,82.7594,82.5602,82.6299,14885.0
2024-02-13 11:25:00,82.95,83.04,82.92,83.03,16765.0,82.61,82.6997,82.5801,82.6897,16765.0
2024-02-13 11:30:00,83.03,83.03,82.82,82.93,58222.0,82.6897,82.6897,82.4806,82.5901,58222.0
2024-02-13 11:35:00,82.91,83.14,82.9,83.09,23401.0,82.5702,82.7992,82.5602,82.7495,23401.0
2024-02-13 11:40:00,83.1,83.15,82.96,83.14,44914.0,82.7594,82.8092,82.62,82.7992,44914.0
2024-02-13 11:45:00,83.11,83.17,83.06,83.08,33904.0,82.7694,82.8291,82.7196,82.7395,33904.0
2024-02-13 11:50:00,83.09,83.11,82.76,82.84,35572.0,82.7495,82.7694,82.4208,82.5005,35572.0
2024-02-13 11:55:00,82.82,82.84,82.68,82.73,31697.0,82.4806,82.5005,82.3411,82.3909,31697.0
2024-02-13 12:00:00,82.71,82.76,82.64,82.71,37859.0,82.371,82.4208,82.3013,82.371,37859.0
2024-02-13 12:05:00,82.71,82.74,82.52,82.57,50849.0,82.371,82.4009,82.1818,82.2316,50849.0
2024-02-13 12:10:00,82.6,82.6,82.45,82.56,17654.0,82.2615,82.2615,82.1121,82.2216,17654.0
2024-02-13 12:15:00,82.57,82.7,82.57,82.64,38043.0,82.2316,82.3611,82.2316,82.3013,38043.0
2024-02-13 12:20:00,82.63,82.69,82.58,82.58,7431.0,82.2913,82.3511,82.2415,82.2415,7431.0
2024-02-13 12:25:00,82.57,82.6,82.39,82.43,33574.0,82.2316,82.2615,82.0523,82.0922,33574.0
2024-02-13 12:30:00,82.45,82.76,82.45,82.73,17123.0,82.1121,82.4208,82.1121,82.3909,17123.0
2024-02-13 12:35:00,82.76,82.76,82.63,82.71,10355.0,82.4208,82.4208,82.2913,82.371,10355.0
2024-02-13 12:40:00,82.73,82.78,82.69,82.73,12536.0,82.3909,82.4407,82.3511,82.3909,12536.0
2024-02-13 12:45:00,82.73,82.74,82.55,82.57,12687.0,82.3909,82.4009,82.2117,82.2316,12687.0
2024-02-13 12:50:00,82.52,82.6,82.29,82.29,20519.0,82.1818,82.2615,81.9527,81.9527,20519.0
2024-02-13 12:55:00,82.29,82.34,82.19,82.28,40580.0,81.9527,82.0025,81.8531,81.9428,40580.0
2024-02-13 13:00:00,82.27,82.33,82.21,82.27,38211.0,81.9328,81.9926,81.8731,81.9328,38211.0
2024-02-13 13:05:00,82.28,82.36,82.23,82.36,14621.0,81.9428,82.0224,81.893,82.0224,14621.0
2024-02-13 13:10:00,82.35,82.44,82.28,82.44,17019.0,82.0125,82.1021,81.9428,82.1021,17019.0
2024-02-13 13:15:00,82.43,82.5,82.32,82.36,13044.0,82.0922,82.1619,81.9826,82.0224,13044.0
2024-02-13 13:20:00,82.36,82.4,82.26,82.4,9829.0,82.0224,82.0623,81.9229,82.0623,9829.0
2024-02-13 13:25:00,82.38,82.46,82.34,82.36,6809.0,82.0424,82.122,82.0025,82.0224,6809.0
2024-02-13 13:30:00,82.36,82.41,82.29,82.31,22855.0,82.0224,82.0722,81.9527,81.9726,22855.0
2024-02-13 13:35:00,82.31,82.34,82.25,82.34,22445.0,81.9726,82.0025,81.9129,82.0025,22445.0
2024-02-13 13:40:00,82.34,82.37,82.27,82.29,9134.0,82.0025,82.0324,81.9328,81.9527,9134.0
2024-02-13 13:45:00,82.3,82.35,82.13,82.16,23911.0,81.9627,82.0125,81.7934,81.8233,23911.0
2024-02-13 13:50:00,82.16,82.18,82.06,82.07,27836.0,81.8233,81.8432,81.7237,81.7336,27836.0
2024-02-13 13:55:00,82.08,82.13,82.04,82.12,21646.0,81.7436,81.7934,81.7038,81.7834,21646.0
2024-02-13 14:00:00,82.12,82.12,81.82,81.84,114861.0,81.7834,81.7834,81.4847,81.5046,114861.0
2024-02-13 14:05:00,81.85,81.86,81.7,81.75,74025.0,81.5145,81.5245,81.3651,81.4149,74025.0
2024-02-13 14:10:00,81.73,81.77,81.53,81.54,181343.0,81.395,81.4349,81.1958,81.2058,181343.0
2024-02-13 14:15:00,81.54,81.71,81.52,81.64,76262.0,81.2058,81.3751,81.1859,81.3054,76262.0
2024-02-13 14:20:00,81.65,81.7,81.59,81.64,20944.0,81.3154,81.3651,81.2556,81.3054,20944.0
2024-02-13 14:25:00,81.68,81.76,81.55,81.73,28683.0,81.3452,81.4249,81.2158,81.395,28683.0
2024-02-13 14:30:00,81.7,81.94,81.69,81.93,45016.0,81.3651,81.6042,81.3552,81.5942,45016.0
2024-02-13 14:35:00,81.92,82.01,81.89,82.01,45794.0,81.5842,81.6739,81.5544,81.6739,45794.0
2024-02-13 14:40:00,82.02,82.04,81.89,81.89,15810.0,81.6838,81.7038,81.5544,81.5544,15810.0
2024-02-13 14:45:00,81.88,81.92,81.63,81.63,208414.0,81.5444,81.5842,81.2954,81.2954,208414.0
2024-02-13 14:50:00,81.66,81.67,81.35,81.43,70028.0,81.3253,81.3353,81.0166,81.0963,70028.0
2024-02-13 14:55:00,81.39,81.47,81.29,81.37,73205.0,81.0564,81.1361,80.9568,81.0365,73205.0
2024-02-13 15:00:00,81.37,81.47,81.27,81.28,33338.0,81.0365,81.1361,80.9369,80.9469,33338.0
2024-02-13 15:05:00,81.31,81.38,81.27,81.29,58184.0,80.9767,81.0465,80.9369,80.9568,58184.0
2024-02-13 15:10:00,81.3,81.35,81.24,81.27,32015.0,80.9668,81.0166,80.907,80.9369,32015.0
2024-02-13 15:15:00,81.29,81.35,81.17,81.23,59740.0,80.9568,81.0166,80.8373,80.8971,59740.0
2024-02-13 15:20:00,81.22,81.25,81.08,81.12,61218.0,80.8871,80.917,80.7477,80.7875,61218.0
2024-02-13 15:25:00,81.15,81.36,81.11,81.33,53422.0,80.8174,81.0265,80.7776,80.9967,53422.0
2024-02-13 15:30:00,81.34,81.48,81.29,81.47,78798.0,81.0066,81.1461,80.9568,81.1361,78798.0
2024-02-13 15:35:00,81.46,81.53,81.43,81.46,44941.0,81.1261,81.1958,81.0963,81.1261,44941.0
2024-02-13 15:40:00,81.46,81.82,81.45,81.79,44752.0,81.1261,81.4847,81.1162,81.4548,44752.0
2024-02-13 15:45:00,81.8,82.0,81.8,81.93,109520.0,81.4647,81.6639,81.4647,81.5942,109520.0
2024-02-13 15:50:00,81.94,81.97,81.78,81.95,126412.0,81.6042,81.634,81.4448,81.6141,126412.0
2024-02-13 15:55:00,81.94,82.33,81.9,82.32,362537.0,81.6042,81.9926,81.5643,81.9826,362537.0
2024-02-14 09:30:00,83.35,83.63,83.32,83.36,146271.0,83.0084,83.2872,82.9785,83.0183,146271.0
2024-02-14 09:35:00,83.36,83.37,83.0,83.01,127420.0,83.0183,83.0283,82.6598,82.6698,127420.0
2024-02-14 09:40:00,82.99,83.23,82.93,83.18,98733.0,82.6499,82.8889,82.5901,82.8391,98733.0
2024-02-14 09:45:00,83.21,83.38,83.19,83.24,67070.0,82.869,83.0383,82.849,82.8988,67070.0
2024-02-14 09:50:00,83.25,83.28,83.0,83.05,79686.0,82.9088,82.9387,82.6598,82.7096,79686.0
2024-02-14 09:55:00,83.05,83.36,83.04,83.36,61168.0,82.7096,83.0183,82.6997,83.0183,61168.0
2024-02-14 10:00:00,83.37,83.46,83.23,83.31,59493.0,83.0283,83.1179,82.8889,82.9686,59493.0
2024-02-14 10:05:00,83.31,83.59,83.31,83.38,60827.0,82.9686,83.2474,82.9686,83.0383,60827.0
2024-02-14 10:10:00,83.41,83.48,83.3,83.39,24371.0,83.0681,83.1379,82.9586,83.0482,24371.0
2024-02-14 10:15:00,83.35,83.71,83.32,83.7,60844.0,83.0084,83.3669,82.9785,83.357,60844.0
2024-02-14 10:20:00,83.69,83.86,83.67,83.85,64909.0,83.347,83.5163,83.3271,83.5063,64909.0
2024-02-14 10:25:00,83.85,83.89,83.72,83.79,58198.0,83.5063,83.5462,83.3769,83.4466,58198.0
2024-02-14 10:30:00,83.82,83.85,83.65,83.72,38914.0,83.4765,83.5063,83.3072,83.3769,38914.0
2024-02-14 10:35:00,83.71,83.73,83.49,83.55,75235.0,83.3669,83.3868,83.1478,83.2076,75235.0
2024-02-14 10:40:00,83.55,83.56,83.37,83.38,56599.0,83.2076,83.2175,83.0283,83.0383,56599.0
2024-02-14 10:45:00,83.38,83.51,83.32,83.49,78625.0,83.0383,83.1677,82.9785,83.1478,78625.0
2024-02-14 10:50:00,83.5,83.53,83.19,83.24,94232.0,83.1578,83.1876,82.849,82.8988,94232.0
2024-02-14 10:55:00,83.23,83.25,82.94,82.94,72337.0,82.8889,82.9088,82.6001,82.6001,72337.0
2024-02-14 11:00:00,82.89,82.89,82.59,82.75,169111.0,82.5503,82.5503,82.2515,82.4108,169111.0
2024-02-14 11:05:00,82.74,82.92,82.71,82.8,70258.0,82.4009,82.5801,82.371,82.4606,70258.0
2024-02-14 11:10:00,82.82,82.92,82.75,82.78,41466.0,82.4806,82.5801,82.4108,82.4407,41466.0
2024-02-14 11:15:00,82.73,82.76,82.57,82.75,63161.0,82.3909,82.4208,82.2316,82.4108,63161.0
2024-02-14 11:20:00,82.72,83.06,82.65,83.05,49018.0,82.381,82.7196,82.3113,82.7096,49018.0
2024-02-14 11:25:00,83.07,83.08,82.92,83.01,36170.0,82.7295,82.7395,82.5801,82.6698,36170.0
2024-02-14 11:30:00,83.05,83.12,82.99,83.09,14258.0,82.7096,82.7793,82.6499,82.7495,14258.0
2024-02-14 11:35:00,83.09,83.09,82.98,83.09,12196.0,82.7495,82.7495,82.6399,82.7495,12196.0
2024-02-14 11:40:00,83.09,83.16,82.75,82.83,39303.0,82.7495,82.8192,82.4108,82.4905,39303.0
2024-02-14 11:45:00,82.82,82.93,82.77,82.88,19940.0,82.4806,82.5901,82.4308,82.5403,19940.0
2024-02-14 11:50:00,82.91,83.01,82.87,82.96,30642.0,82.5702,82.6698,82.5304,82.62,30642.0
2024-02-14 11:55:00,82.96,82.96,82.79,82.8,52328.0,82.62,82.62,82.4507,82.4606,52328.0
2024-02-14 12:00:00,82.8,82.8,82.51,82.59,49723.0,82.4606,82.4606,82.1718,82.2515,49723.0
2024-02-14 12:05:00,82.57,82.75,82.44,82.7,39834.0,82.2316,82.4108,82.1021,82.3611,39834.0
2024-02-14 12:10:00,82.76,82.86,82.76,82.82,12178.0,82.4208,82.5204,82.4208,82.4806,12178.0
2024-02-14 12:15:00,82.81,82.91,82.79,82.84,12278.0,82.4706,82.5702,82.4507,82.5005,12278.0
2024-02-14 12:20:00,82.83,82.93,82.76,82.9,7973.0,82.4905,82.5901,82.4208,82.5602,7973.0
2024-02-14 12:25:00,82.92,83.12,82.91,83.12,31444.0,82.5801,82.7793,82.5702,82.7793,31444.0
2024-02-14 12:30:00,83.12,83.26,83.09,83.26,54639.0,82.7793,82.9188,82.7495,82.9188,54639.0
2024-02-14 12:35:00,83.25,83.26,83.09,83.13,20422.0,82.9088,82.9188,82.7495,82.7893,20422.0
2024-02-14 12:40:00,83.12,83.29,83.09,83.24,66536.0,82.7793,82.9486,82.7495,82.8988,66536.0
2024-02-14 12:45:00,83.25,83.3,83.21,83.26,10200.0,82.9088,82.9586,82.869,82.9188,10200.0
2024-02-14 12:50:00,83.25,83.29,83.21,83.25,9673.0,82.9088,82.9486,82.869,82.9088,9673.0
2024-02-14 12:55:00,83.26,83.33,83.21,83.24,23645.0,82.9188,82.9885,82.869,82.8988,23645.0
2024-02-14 13:00:00,83.22,83.38,83.16,83.38,22362.0,82.8789,83.0383,82.8192,83.0383,22362.0
2024-02-14 13:05:00,83.35,83.36,83.15,83.15,17586.0,83.0084,83.0183,82.8092,82.8092,17586.0
2024-02-14 13:10:00,83.15,83.15,82.89,82.94,57477.0,82.8092,82.8092,82.5503,82.6001,57477.0
2024-02-14 13:15:00,82.98,83.1,82.95,83.0,17619.0,82.6399,82.7594,82.61,82.6598,17619.0
2024-02-14 13:20:00,83.0,83.11,82.98,83.0,7723.0,82.6598,82.7694,82.6399,82.6598,7723.0
2024-02-14 13:25:00,83.02,83.09,83.0,83.08,4977.0,82.6797,82.7495,82.6598,82.7395,4977.0
2024-02-14 13:30:00,83.1,83.36,83.08,83.31,17382.0,82.7594,83.0183,82.7395,82.9686,17382.0
2024-02-14 13:35:00,83.34,83.55,83.34,83.54,45325.0,82.9984,83.2076,82.9984,83.1976,45325.0
2024-02-14 13:40:00,83.55,83.59,83.36,83.37,30897.0,83.2076,83.2474,83.0183,83.0283,30897.0
2024-02-14 13:45:00,83.37,83.5,83.37,83.49,14938.0,83.0283,83.1578,83.0283,83.1478,14938.0
2024-02-14 13:50:00,83.49,83.51,83.42,83.43,13383.0,83.1478,83.1677,83.0781,83.0881,13383.0
2024-02-14 13:55:00,83.42,83.42,83.16,83.32,108655.0,83.0781,83.0781,82.8192,82.9785,108655.0
2024-02-14 14:00:00,83.33,83.33,83.13,83.13,33421.0,82.9885,82.9885,82.7893,82.7893,33421.0
2024-02-14 14:05:00,83.12,83.12,82.82,82.93,65825.0,82.7793,82.7793,82.4806,82.5901,65825.0
2024-02-14 14:10:00,82.93,83.1,82.87,83.06,35146.0,82.5901,82.7594,82.5304,82.7196,35146.0
2024-02-14 14:15:00,83.06,83.1,82.93,82.93,15950.0,82.7196,82.7594,82.5901,82.5901,15950.0
2024-02-14 14:20:00,82.94,83.16,82.94,83.12,14221.0,82.6001,82.8192,82.6001,82.7793,14221.0
2024-02-14 14:25:00,83.11,83.31,83.11,83.28,22555.0,82.7694,82.9686,82.7694,82.9387,22555.0
2024-02-14 14:30:00,83.29,83.31,83.21,83.28,12117.0,82.9486,82.9686,82.869,82.9387,12117.0
2024-02-14 14:35:00,83.3,83.43,83.25,83.36,35565.0,82.9586,83.0881,82.9088,83.0183,35565.0
2024-02-14 14:40:00,83.34,83.39,83.26,83.31,8847.0,82.9984,83.0482,82.9188,82.9686,8847.0
2024-02-14 14:45:00,83.31,83.38,83.23,83.38,15159.0,82.9686,83.0383,82.8889,83.0383,15159.0
2024-02-14 14:50:00,83.36,83.4,83.3,83.37,9094.0,83.0183,83.0582,82.9586,83.0283,9094.0
2024-02-14 14:55:00,83.35,83.43,83.26,83.43,16537.0,83.0084,83.0881,82.9188,83.0881,16537.0
2024-02-14 15:00:00,83.44,83.52,83.32,83.51,57957.0,83.098,83.1777,82.9785,83.1677,57957.0
2024-02-14 15:05:00,83.51,83.56,83.44,83.56,23090.0,83.1677,83.2175,83.098,83.2175,23090.0
2024-02-14 15:10:00,83.55,83.57,83.44,83.5,17435.0,83.2076,83.2275,83.098,83.1578,17435.0
2024-02-14 15:15:00,83.52,83.63,83.52,83.6,19970.0,83.1777,83.2872,83.1777,83.2574,19970.0
2024-02-14 15:20:00,83.59,83.66,83.56,83.66,12073.0,83.2474,83.3171,83.2175,83.3171,12073.0
2024-02-14 15:25:00,83.66,83.85,83.65,83.8,56558.0,83.3171,83.5063,83.3072,83.4565,56558.0
2024-02-14 15:30:00,83.82,83.82,83.68,83.73,102680.0,83.4765,83.4765,83.337,83.3868,102680.0
2024-02-14 15:35:00,83.75,83.94,83.73,83.94,16403.0,83.4067,83.596,83.3868,83.596,16403.0
2024-02-14 15:40:00,83.95,84.01,83.91,83.99,47981.0,83.6059,83.6657,83.5661,83.6458,47981.0
2024-02-14 15:45:00,83.98,84.08,83.95,84.08,35081.0,83.6358,83.7354,83.6059,83.7354,35081.0
2024-02-14 15:50:00,84.08,84.16,84.02,84.02,41524.0,83.7354,83.8151,83.6756,83.6756,41524.0
2024-02-14 15:55:00,84.03,84.27,84.03,84.12,127259.0,83.6856,83.9246,83.6856,83.7752,127259.0
2024-02-15 09:30:00,84.34,84.46,84.18,84.2,194492.0,83.9943,84.1138,83.835,83.8549,194492.0
2024-02-15 09:35:00,84.19,84.23,83.95,84.07,76344.0,83.8449,83.8848,83.6059,83.7254,76344.0
2024-02-15 09:40:00,84.12,84.19,83.86,83.93,91002.0,83.7752,83.8449,83.5163,83.586,91002.0
2024-02-15 09:45:00,83.92,84.12,83.87,83.98,112101.0,83.5761,83.7752,83.5263,83.6358,112101.0
2024-02-15 09:50:00,83.99,84.15,83.68,83.72,126424.0,83.6458,83.8051,83.337,83.3769,126424.0
2024-02-15 09:55:00,83.69,83.78,83.59,83.65,53313.0,83.347,83.4366,83.2474,83.3072,53313.0
2024-02-15 10:00:00,83.66,83.74,83.47,83.56,89834.0,83.3171,83.3968,83.1279,83.2175,89834.0
2024-02-15 10:05:00,83.54,83.9,83.54,83.89,57762.0,83.1976,83.5561,83.1976,83.5462,57762.0
2024-02-15 10:10:00,83.89,84.03,83.82,84.03,92708.0,83.5462,83.6856,83.4765,83.6856,92708.0
2024-02-15 10:15:00,84.02,84.08,83.9,83.98,43767.0,83.6756,83.7354,83.5561,83.6358,43767.0
2024-02-15 10:20:00,83.97,84.0,83.73,83.94,82887.0,83.6258,83.6557,83.3868,83.596,82887.0
2024-02-15 10:25:00,83.94,84.02,83.6,83.66,61576.0,83.596,83.6756,83.2574,83.3171,61576.0
2024-02-15 10:30:00,83.69,83.81,83.59,83.75,49633.0,83.347,83.4665,83.2474,83.4067,49633.0
2024-02-15 10:35:00,83.73,83.86,83.65,83.85,36557.0,83.3868,83.5163,83.3072,83.5063,36557.0
2024-02-15 10:40:00,83.83,83.88,83.73,83.8,25132.0,83.4864,83.5362,83.3868,83.4565,25132.0
2024-02-15 10:45:00,83.75,83.92,83.72,83.92,75180.0,83.4067,83.5761,83.3769,83.5761,75180.0
2024-02-15 10:50:00,83.92,84.01,83.87,83.98,38358.0,83.5761,83.6657,83.5263,83.6358,38358.0
2024-02-15 10:55:00,83.9,83.99,83.79,83.92,26846.0,83.5561,83.6458,83.4466,83.5761,26846.0
2024-02-15 11:00:00,83.94,83.97,83.49,83.54,44895.0,83.596,83.6258,83.1478,83.1976,44895.0
2024-02-15 11:05:00,83.53,83.6,83.32,83.33,62448.0,83.1876,83.2574,82.9785,82.9885,62448.0
2024-02-15 11:10:00,83.36,83.6,83.33,83.56,44304.0,83.0183,83.2574,82.9885,83.2175,44304.0
2024-02-15 11:15:00,83.56,83.6,83.48,83.54,27947.0,83.2175,83.2574,83.1379,83.1976,27947.0
2024-02-15 11:20:00,83.52,83.72,83.49,83.65,47452.0,83.1777,83.3769,83.1478,83.3072,47452.0
2024-02-15 11:25:00,83.65,83.82,83.61,83.8,34203.0,83.3072,83.4765,83.2673,83.4565,34203.0
2024-02-15 11:30:00,83.8,83.86,83.72,83.73,27825.0,83.4565,83.5163,83.3769,83.3868,27825.0
2024-02-15 11:35:00,83.74,83.86,83.73,83.86,46140.0,83.3968,83.5163,83.3868,83.5163,46140.0
2024-02-15 11:40:00,83.87,83.98,83.87,83.89,25614.0,83.5263,83.6358,83.5263,83.5462,25614.0
2024-02-15 11:45:00,83.87,83.93,83.85,83.86,6528.0,83.5263,83.586,83.5063,83.5163,6528.0
2024-02-15 11:50:00,83.85,83.85,83.63,83.75,95525.0,83.5063,83.5063,83.2872,83.4067,95525.0
2024-02-15 11:55:00,83.73,83.84,83.65,83.82,17469.0,83.3868,83.4964,83.3072,83.4765,17469.0
2024-02-15 12:00:00,83.83,83.89,83.71,83.77,12195.0,83.4864,83.5462,83.3669,83.4267,12195.0
2024-02-15 12:05:00,83.77,83.82,83.7,83.8,5740.0,83.4267,83.4765,83.357,83.4565,5740.0
2024-02-15 12:10:00,83.82,83.98,83.82,83.91,9449.0,83.4765,83.6358,83.4765,83.5661,9449.0
2024-02-15 12:15:00,83.96,84.05,83.92,84.05,11845.0,83.6159,83.7055,83.5761,83.7055,11845.0
2024-02-15 12:20:00,84.03,84.05,83.97,84.03,14422.0,83.6856,83.7055,83.6258,83.6856,14422.0
2024-02-15 12:25:00,84.01,84.17,84.0,84.14,17365.0,83.6657,83.825,83.6557,83.7951,17365.0
2024-02-15 12:30:00,84.16,84.18,84.08,84.14,21415.0,83.8151,83.835,83.7354,83.7951,21415.0
2024-02-15 12:35:00,84.13,84.21,84.1,84.18,12455.0,83.7852,83.8649,83.7553,83.835,12455.0
2024-02-15 12:40:00,84.19,84.23,84.16,84.22,5587.0,83.8449,83.8848,83.8151,83.8748,5587.0
2024-02-15 12:45:00,84.23,84.27,84.04,84.06,20891.0,83.8848,83.9246,83.6956,83.7155,20891.0
2024-02-15 12:50:00,84.09,84.15,84.07,84.12,10452.0,83.7454,83.8051,83.7254,83.7752,10452.0
2024-02-15 12:55:00,84.12,84.12,83.97,84.0,46522.0,83.7752,83.7752,83.6258,83.6557,46522.0
2024-02-15 13:00:00,83.99,84.06,83.97,84.02,16879.0,83.6458,83.7155,83.6258,83.6756,16879.0
2024-02-15 13:05:00,84.03,84.32,84.01,84.26,22728.0,83.6856,83.9744,83.6657,83.9147,22728.0
2024-02-15 13:10:00,84.27,84.4,84.23,84.32,14212.0,83.9246,84.0541,83.8848,83.9744,14212.0
2024-02-15 13:15:00,84.33,84.59,84.31,84.59,48865.0,83.9844,84.2433,83.9645,84.2433,48865.0
2024-02-15 13:20:00,84.6,84.63,84.47,84.55,82453.0,84.2533,84.2831,84.1238,84.2035,82453.0
2024-02-15 13:25:00,84.53,84.63,84.5,84.63,15415.0,84.1836,84.2831,84.1537,84.2831,15415.0
2024-02-15 13:30:00,84.64,84.73,84.59,84.62,46608.0,84.2931,84.3827,84.2433,84.2732,46608.0
2024-02-15 13:35:00,84.62,84.62,84.5,84.6,15591.0,84.2732,84.2732,84.1537,84.2533,15591.0
2024-02-15 13:40:00,84.6,84.64,84.43,84.48,16446.0,84.2533,84.2931,84.084,84.1338,16446.0
2024-02-15 13:45:00,84.51,84.53,84.44,84.44,49687.0,84.1636,84.1836,84.0939,84.0939,49687.0
2024-02-15 13:50:00,84.45,84.54,84.43,84.43,31643.0,84.1039,84.1935,84.084,84.084,31643.0
2024-02-15 13:55:00,84.45,84.53,84.39,84.53,14192.0,84.1039,84.1836,84.0441,84.1836,14192.0
2024-02-15 14:00:00,84.52,84.57,84.43,84.54,11275.0,84.1736,84.2234,84.084,84.1935,11275.0
2024-02-15 14:05:00,84.54,84.65,84.46,84.59,7343.0,84.1935,84.3031,84.1138,84.2433,7343.0
2024-02-15 14:10:00,84.53,84.54,84.25,84.38,23249.0,84.1836,84.1935,83.9047,84.0342,23249.0
2024-02-15 14:15:00,84.38,84.52,84.35,84.52,30594.0,84.0342,84.1736,84.0043,84.1736,30594.0
2024-02-15 14:20:00,84.52,84.55,84.46,84.55,39362.0,84.1736,84.2035,84.1138,84.2035,39362.0
2024-02-15 14:25:00,84.54,84.54,84.36,84.51,30603.0,84.1935,84.1935,84.0142,84.1636,30603.0
2024-02-15 14:30:00,84.52,84.57,84.47,84.55,112067.0,84.1736,84.2234,84.1238,84.2035,112067.0
2024-02-15 14:35:00,84.56,84.64,84.54,84.55,16913.0,84.2134,84.2931,84.1935,84.2035,16913.0
2024-02-15 14:40:00,84.55,84.63,84.52,84.6,15553.0,84.2035,84.2831,84.1736,84.2533,15553.0
2024-02-15 14:45:00,84.61,84.66,84.59,84.65,9403.0,84.2632,84.313,84.2433,84.3031,9403.0
2024-02-15 14:50:00,84.67,84.68,84.6,84.64,8846.0,84.323,84.3329,84.2533,84.2931,8846.0
2024-02-15 14:55:00,84.64,84.68,84.47,84.49,27415.0,84.2931,84.3329,84.1238,84.1437,27415.0
2024-02-15 15:00:00,84.49,84.55,84.4,84.54,27528.0,84.1437,84.2035,84.0541,84.1935,27528.0
2024-02-15 15:05:00,84.54,84.55,84.35,84.39,27234.0,84.1935,84.2035,84.0043,84.0441,27234.0
2024-02-15 15:10:00,84.38,84.54,84.38,84.49,13346.0,84.0342,84.1935,84.0342,84.1437,13346.0
2024-02-15 15:15:00,84.48,84.53,84.34,84.35,8677.0,84.1338,84.1836,83.9943,84.0043,8677.0
2024-02-15 15:20:00,84.35,84.42,84.18,84.21,15574.0,84.0043,84.074,83.835,83.8649,15574.0
2024-02-15 15:25:00,84.23,84.4,84.22,84.38,9365.0,83.8848,84.0541,83.8748,84.0342,9365.0
2024-02-15 15:30:00,84.41,84.42,84.35,84.38,38154.0,84.064,84.074,84.0043,84.0342,38154.0
2024-02-15 15:35:00,84.38,84.42,84.32,84.35,123945.0,84.0342,84.074,83.9744,84.0043,123945.0
2024-02-15 15:40:00,84.34,84.39,84.33,84.38,8638.0,83.9943,84.0441,83.9844,84.0342,8638.0
2024-02-15 15:45:00,84.36,84.4,84.26,84.28,45121.0,84.0142,84.0541,83.9147,83.9346,45121.0
2024-02-15 15:50:00,84.29,84.54,84.29,84.51,136567.0,83.9445,84.1935,83.9445,84.1636,136567.0
2024-02-15 15:55:00,84.51,84.58,84.44,84.55,122959.0,84.1636,84.2333,84.0939,84.2035,122959.0
2024-02-16 09:30:00,84.68,84.71,84.32,84.52,181057.0,84.3329,84.3628,83.9744,84.1736,181057.0
2024-02-16 09:35:00,84.51,84.65,84.4,84.41,46988.0,84.1636,84.3031,84.0541,84.064,46988.0
2024-02-16 09:40:00,84.43,84.5,84.22,84.27,42036.0,84.084,84.1537,83.8748,83.9246,42036.0
2024-02-16 09:45:00,84.23,84.38,84.07,84.07,57842.0,83.8848,84.0342,83.7254,83.7254,57842.0
2024-02-16 09:50:00,84.09,84.11,83.23,83.23,103960.0,83.7454,83.7653,82.8889,82.8889,103960.0
2024-02-16 09:55:00,83.3,83.35,83.07,83.24,89758.0,82.9586,83.0084,82.7295,82.8988,89758.0
2024-02-16 10:00:00,83.21,83.22,82.74,83.04,186747.0,82.869,82.8789,82.4009,82.6997,186747.0
2024-02-16 10:05:00,83.06,83.19,82.91,83.18,76770.0,82.7196,82.849,82.5702,82.8391,76770.0
2024-02-16 10:10:00,83.16,83.28,83.0,83.16,50331.0,82.8192,82.9387,82.6598,82.8192,50331.0
2024-02-16 10:15:00,83.15,83.42,83.11,83.38,29523.0,82.8092,83.0781,82.7694,83.0383,29523.0
2024-02-16 10:20:00,83.35,83.38,83.05,83.14,33321.0,83.0084,83.0383,82.7096,82.7992,33321.0
2024-02-16 10:25:00,83.1,83.2,82.99,83.14,35215.0,82.7594,82.859,82.6499,82.7992,35215.0
2024-02-16 10:30:00,83.2,83.23,82.94,83.09,48113.0,82.859,82.8889,82.6001,82.7495,48113.0
2024-02-16 10:35:00,83.08,83.55,83.0,83.55,30420.0,82.7395,83.2076,82.6598,83.2076,30420.0
2024-02-16 10:40:00,83.56,83.66,83.51,83.53,44036.0,83.2175,83.3171,83.1677,83.1876,44036.0
2024-02-16 10:45:00,83.5,83.68,83.36,83.37,51353.0,83.1578,83.337,83.0183,83.0283,51353.0
2024-02-16 10:50:00,83.39,83.62,83.39,83.61,31079.0,83.0482,83.2773,83.0482,83.2673,31079.0
2024-02-16 10:55:00,83.6,83.6,83.36,83.57,26176.0,83.2574,83.2574,83.0183,83.2275,26176.0
2024-02-16 11:00:00,83.58,83.8,83.55,83.78,34809.0,83.2374,83.4565,83.2076,83.4366,34809.0
2024-02-16 11:05:00,83.78,83.87,83.66,83.86,20453.0,83.4366,83.5263,83.3171,83.5163,20453.0
2024-02-16 11:10:00,83.88,84.04,83.81,84.03,32966.0,83.5362,83.6956,83.4665,83.6856,32966.0
2024-02-16 11:15:00,84.05,84.14,84.01,84.06,54755.0,83.7055,83.7951,83.6657,83.7155,54755.0
2024-02-16 11:20:00,84.07,84.21,84.07,84.14,117955.0,83.7254,83.8649,83.7254,83.7951,117955.0
2024-02-16 11:25:00,84.13,84.15,84.05,84.09,18270.0,83.7852,83.8051,83.7055,83.7454,18270.0
2024-02-16 11:30:00,84.12,84.26,84.09,84.14,68811.0,83.7752,83.9147,83.7454,83.7951,68811.0
2024-02-16 11:35:00,84.13,84.15,84.02,84.08,36989.0,83.7852,83.8051,83.6756,83.7354,36989.0
2024-02-16 11:40:00,84.09,84.26,84.07,84.17,45100.0,83.7454,83.9147,83.7254,83.825,45100.0
2024-02-16 11:45:00,84.17,84.18,83.96,83.98,35301.0,83.825,83.835,83.6159,83.6358,35301.0
2024-02-16 11:50:00,83.98,84.16,83.92,84.16,46717.0,83.6358,83.8151,83.5761,83.8151,46717.0
2024-02-16 11:55:00,84.12,84.36,84.1,84.23,43939.0,83.7752,84.0142,83.7553,83.8848,43939.0
2024-02-16 12:00:00,84.23,84.32,84.18,84.3,35705.0,83.8848,83.9744,83.835,83.9545,35705.0
2024-02-16 12:05:00,84.29,84.29,84.1,84.1,25332.0,83.9445,83.9445,83.7553,83.7553,25332.0
2024-02-16 12:10:00,84.09,84.12,84.01,84.09,23338.0,83.7454,83.7752,83.6657,83.7454,23338.0
2024-02-16 12:15:00,84.03,84.1,83.99,84.03,15176.0,83.6856,83.7553,83.6458,83.6856,15176.0
2024-02-16 12:20:00,84.04,84.16,84.0,84.16,10209.0,83.6956,83.8151,83.6557,83.8151,10209.0
2024-02-16 12:25:00,84.18,84.25,84.12,84.23,12734.0,83.835,83.9047,83.7752,83.8848,12734.0
2024-02-16 12:30:00,84.26,84.28,84.15,84.18,6930.0,83.9147,83.9346,83.8051,83.835,6930.0
2024-02-16 12:35:00,84.19,84.2,84.04,84.11,8103.0,83.8449,83.8549,83.6956,83.7653,8103.0
2024-02-16 12:40:00,84.1,84.15,84.05,84.08,2110.0,83.7553,83.8051,83.7055,83.7354,2110.0
2024-02-16 12:45:00,84.09,84.15,84.03,84.12,16129.0,83.7454,83.8051,83.6856,83.7752,16129.0
2024-02-16 12:50:00,84.12,84.12,84.03,84.12,16159.0,83.7752,83.7752,83.6856,83.7752,16159.0
2024-02-16 12:55:00,84.06,84.08,83.93,84.05,9801.0,83.7155,83.7354,83.586,83.7055,9801.0
2024-02-16 13:00:00,84.0,84.0,83.74,83.74,18576.0,83.6557,83.6557,83.3968,83.3968,18576.0
2024-02-16 13:05:00,83.72,83.78,83.64,83.77,12613.0,83.3769,83.4366,83.2972,83.4267,12613.0
2024-02-16 13:10:00,83.72,83.75,83.54,83.65,15523.0,83.3769,83.4067,83.1976,83.3072,15523.0
2024-02-16 13:15:00,83.62,83.74,83.58,83.59,6987.0,83.2773,83.3968,83.2374,83.2474,6987.0
2024-02-16 13:20:00,83.59,83.85,83.58,83.82,28360.0,83.2474,83.5063,83.2374,83.4765,28360.0
2024-02-16 13:25:00,83.88,83.89,83.77,83.82,28689.0,83.5362,83.5462,83.4267,83.4765,28689.0
2024-02-16 13:30:00,83.8,83.87,83.75,83.86,15472.0,83.4565,83.5263,83.4067,83.5163,15472.0
2024-02-16 13:35:00,83.83,83.94,83.83,83.93,4380.0,83.4864,83.596,83.4864,83.586,4380.0
2024-02-16 13:40:00,83.95,84.08,83.93,84.07,17463.0,83.6059,83.7354,83.586,83.7254,17463.0
2024-02-16 13:45:00,84.1,84.12,84.03,84.06,18729.0,83.7553,83.7752,83.6856,83.7155,18729.0
2024-02-16 13:50:00,84.06,84.15,84.06,84.12,6801.0,83.7155,83.8051,83.7155,83.7752,6801.0
2024-02-16 13:55:00,84.09,84.21,84.08,84.21,4795.0,83.7454,83.8649,83.7354,83.8649,4795.0
2024-02-16 14:00:00,84.22,84.43,84.22,84.35,31748.0,83.8748,84.084,83.8748,84.0043,31748.0
2024-02-16 14:05:00,84.36,84.46,84.34,84.41,23073.0,84.0142,84.1138,83.9943,84.064,23073.0
2024-02-16 14:10:00,84.44,84.46,84.41,84.42,9352.0,84.0939,84.1138,84.064,84.074,9352.0
2024-02-16 14:15:00,84.4,84.44,84.36,84.37,16770.0,84.0541,84.0939,84.0142,84.0242,16770.0
2024-02-16 14:20:00,84.36,84.39,84.3,84.34,8880.0,84.0142,84.0441,83.9545,83.9943,8880.0
2024-02-16 14:25:00,84.34,84.4,84.3,84.33,12271.0,83.9943,84.0541,83.9545,83.9844,12271.0
2024-02-16 14:30:00,84.36,84.37,84.21,84.27,11486.0,84.0142,84.0242,83.8649,83.9246,11486.0
2024-02-16 14:35:00,84.29,84.3,84.12,84.18,21553.0,83.9445,83.9545,83.7752,83.835,21553.0
2024-02-16 14:40:00,84.16,84.2,84.08,84.12,44799.0,83.8151,83.8549,83.7354,83.7752,44799.0
2024-02-16 14:45:00,84.11,84.11,83.28,83.44,132546.0,83.7653,83.7653,82.9387,83.098,132546.0
2024-02-16 14:50:00,83.44,83.45,83.22,83.31,48439.0,83.098,83.108,82.8789,82.9686,48439.0
2024-02-16 14:55:00,83.3,83.43,83.27,83.41,55601.0,82.9586,83.0881,82.9287,83.0681,55601.0
2024-02-16 15:00:00,83.41,83.47,83.25,83.26,33935.0,83.0681,83.1279,82.9088,82.9188,33935.0
2024-02-16 15:05:00,83.26,83.34,83.25,83.28,13167.0,82.9188,82.9984,82.9088,82.9387,13167.0
2024-02-16 15:10:00,83.3,83.33,83.15,83.28,26552.0,82.9586,82.9885,82.8092,82.9387,26552.0
2024-02-16 15:15:00,83.28,83.36,83.19,83.35,21661.0,82.9387,83.0183,82.849,83.0084,21661.0
2024-02-16 15:20:00,83.35,83.47,83.3,83.43,44742.0,83.0084,83.1279,82.9586,83.0881,44742.0
2024-02-16 15:25:00,83.43,83.44,83.36,83.4,21435.0,83.0881,83.098,83.0183,83.0582,21435.0
2024-02-16 15:30:00,83.41,83.44,83.26,83.36,22676.0,83.0681,83.098,82.9188,83.0183,22676.0
2024-02-16 15:35:00,83.38,83.38,83.2,83.21,16135.0,83.0383,83.0383,82.859,82.869,16135.0
2024-02-16 15:40:00,83.22,83.22,83.02,83.08,142221.0,82.8789,82.8789,82.6797,82.7395,142221.0
2024-02-16 15:45:00,83.06,83.15,82.82,82.85,170490.0,82.7196,82.8092,82.4806,82.5104,170490.0
2024-02-16 15:50:00,82.84,83.07,82.78,82.98,160774.0,82.5005,82.7295,82.4407,82.6399,160774.0
2024-02-16 15:55:00,82.96,83.06,82.93,83.0,134610.0,82.62,82.7196,82.5901,82.6598,134610.0
2024-02-20 09:30:00,82.21,82.77,82.09,82.4,175483.0,81.8731,82.4308,81.7536,82.0623,175483.0
2024-02-20 09:35:00,82.43,82.51,81.81,81.91,113795.0,82.0922,82.1718,81.4747,81.5743,113795.0
2024-02-20 09:40:00,81.89,81.89,81.26,81.49,202924.0,81.5544,81.5544,80.927,81.156,202924.0
2024-02-20 09:45:00,81.39,81.64,81.34,81.46,92250.0,81.0564,81.3054,81.0066,81.1261,92250.0
2024-02-20 09:50:00,81.45,81.46,81.11,81.27,74885.0,81.1162,81.1261,80.7776,80.9369,74885.0
2024-02-20 09:55:00,81.29,81.46,81.27,81.28,50315.0,80.9568,81.1261,80.9369,80.9469,50315.0
2024-02-20 10:00:00,81.27,81.28,80.96,81.07,107649.0,80.9369,80.9469,80.6282,80.7377,107649.0
2024-02-20 10:05:00,81.05,81.21,80.99,81.01,50518.0,80.7178,80.8772,80.6581,80.678,50518.0
2024-02-20 10:10:00,80.99,81.08,80.78,80.86,87570.0,80.6581,80.7477,80.4489,80.5286,87570.0
2024-02-20 10:15:00,80.87,81.13,80.83,80.98,74547.0,80.5386,80.7975,80.4987,80.6481,74547.0
2024-02-20 10:20:00,80.95,81.09,80.82,80.91,80862.0,80.6182,80.7576,80.4888,80.5784,80862.0
2024-02-20 10:25:00,80.92,80.98,80.73,80.78,62913.0,80.5883,80.6481,80.3991,80.4489,62913.0
2024-02-20 10:30:00,80.77,80.88,80.54,80.74,54131.0,80.439,80.5485,80.2099,80.4091,54131.0
2024-02-20 10:35:00,80.75,80.85,80.75,80.83,13341.0,80.419,80.5186,80.419,80.4987,13341.0
2024-02-20 10:40:00,80.81,80.99,80.81,80.94,140277.0,80.4788,80.6581,80.4788,80.6083,140277.0
2024-02-20 10:45:00,80.93,81.14,80.93,81.08,58958.0,80.5983,80.8074,80.5983,80.7477,58958.0
2024-02-20 10:50:00,81.08,81.31,81.06,81.19,29750.0,80.7477,80.9767,80.7278,80.8572,29750.0
2024-02-20 10:55:00,81.22,81.41,81.22,81.38,38962.0,80.8871,81.0763,80.8871,81.0465,38962.0
2024-02-20 11:00:00,81.4,81.61,81.37,81.51,69017.0,81.0664,81.2755,81.0365,81.1759,69017.0
2024-02-20 11:05:00,81.5,81.56,81.32,81.32,28981.0,81.166,81.2257,80.9867,80.9867,28981.0
2024-02-20 11:10:00,81.34,81.38,81.25,81.25,12177.0,81.0066,81.0465,80.917,80.917,12177.0
2024-02-20 11:15:00,81.34,81.45,81.29,81.32,267898.0,81.0066,81.1162,80.9568,80.9867,267898.0
2024-02-20 11:20:00,81.3,81.37,81.22,81.37,17614.0,80.9668,81.0365,80.8871,81.0365,17614.0
2024-02-20 11:25:00,81.36,81.44,81.28,81.37,13836.0,81.0265,81.1062,80.9469,81.0365,13836.0
2024-02-20 11:30:00,81.37,81.37,80.94,80.99,38655.0,81.0365,81.0365,80.6083,80.6581,38655.0
2024-02-20 11:35:00,80.99,81.12,80.91,81.09,17524.0,80.6581,80.7875,80.5784,80.7576,17524.0
2024-02-20 11:40:00,81.08,81.17,81.03,81.15,9979.0,80.7477,80.8373,80.6979,80.8174,9979.0
2024-02-20 11:45:00,81.13,81.19,81.1,81.1,27981.0,80.7975,80.8572,80.7676,80.7676,27981.0
2024-02-20 11:50:00,81.1,81.14,80.93,80.93,23613.0,80.7676,80.8074,80.5983,80.5983,23613.0
2024-02-20 11:55:00,80.92,80.93,80.75,80.75,33425.0,80.5883,80.5983,80.419,80.419,33425.0
2024-02-20 12:00:00,80.74,80.79,80.58,80.64,23584.0,80.4091,80.4589,80.2497,80.3095,23584.0
2024-02-20 12:05:00,80.65,80.66,80.47,80.49,32621.0,80.3195,80.3294,80.1402,80.1601,32621.0
2024-02-20 12:10:00,80.51,80.63,80.44,80.5,27693.0,80.18,80.2995,80.1103,80.1701,27693.0
2024-02-20 12:15:00,80.5,80.51,80.32,80.37,17319.0,80.1701,80.18,79.9908,80.0406,17319.0
2024-02-20 12:20:00,80.34,80.47,80.34,80.37,15789.0,80.0107,80.1402,80.0107,80.0406,15789.0
2024-02-20 12:25:00,80.36,80.45,80.36,80.44,27802.0,80.0306,80.1203,80.0306,80.1103,27802.0
2024-02-20 12:30:00,80.44,80.63,80.44,80.63,22919.0,80.1103,80.2995,80.1103,80.2995,22919.0
2024-02-20 12:35:00,80.62,80.63,80.25,80.27,20765.0,80.2896,80.2995,79.9211,79.941,20765.0
2024-02-20 12:40:00,80.28,80.7,80.27,80.68,24018.0,79.951,80.3692,79.941,80.3493,24018.0
2024-02-20 12:45:00,80.67,80.74,80.59,80.59,15991.0,80.3394,80.4091,80.2597,80.2597,15991.0
2024-02-20 12:50:00,80.56,80.78,80.55,80.76,12011.0,80.2298,80.4489,80.2199,80.429,12011.0
2024-02-20 12:55:00,80.79,80.83,80.7,80.72,9457.0,80.4589,80.4987,80.3692,80.3892,9457.0
2024-02-20 13:00:00,80.75,80.78,80.61,80.63,15040.0,80.419,80.4489,80.2796,80.2995,15040.0
2024-02-20 13:05:00,80.61,80.72,80.59,80.69,8001.0,80.2796,80.3892,80.2597,80.3593,8001.0
2024-02-20 13:10:00,80.7,80.74,80.61,80.69,7499.0,80.3692,80.4091,80.2796,80.3593,7499.0
2024-02-20 13:15:00,80.71,80.8,80.52,80.8,14806.0,80.3792,80.4688,80.19,80.4688,14806.0
2024-02-20 13:20:00,80.79,81.0,80.78,80.95,18435.0,80.4589,80.668,80.4489,80.6182,18435.0
2024-02-20 13:25:00,80.92,80.93,80.56,80.63,37088.0,80.5883,80.5983,80.2298,80.2995,37088.0
2024-02-20 13:30:00,80.62,80.66,80.48,80.61,12431.0,80.2896,80.3294,80.1501,80.2796,12431.0
2024-02-20 13:35:00,80.63,80.64,80.53,80.63,15064.0,80.2995,80.3095,80.1999,80.2995,15064.0
2024-02-20 13:40:00,80.63,80.84,80.61,80.84,20982.0,80.2995,80.5087,80.2796,80.5087,20982.0
2024-02-20 13:45:00,80.81,80.89,80.78,80.78,14985.0,80.4788,80.5585,80.4489,80.4489,14985.0
2024-02-20 13:50:00,80.8,80.91,80.76,80.82,7618.0,80.4688,80.5784,80.429,80.4888,7618.0
2024-02-20 13:55:00,80.84,81.0,80.84,80.99,11100.0,80.5087,80.668,80.5087,80.6581,11100.0
2024-02-20 14:00:00,80.99,81.04,80.83,80.84,15618.0,80.6581,80.7079,80.4987,80.5087,15618.0
2024-02-20 14:05:00,80.83,80.99,80.83,80.97,10618.0,80.4987,80.6581,80.4987,80.6381,10618.0
2024-02-20 14:10:00,80.98,81.03,80.92,80.93,10379.0,80.6481,80.6979,80.5883,80.5983,10379.0
2024-02-20 14:15:00,80.95,81.13,80.75,81.1,37553.0,80.6182,80.7975,80.419,80.7676,37553.0
2024-02-20 14:20:00,81.1,81.11,80.8,80.87,23531.0,80.7676,80.7776,80.4688,80.5386,23531.0
2024-02-20 14:25:00,80.87,81.08,80.78,81.06,24446.0,80.5386,80.7477,80.4489,80.7278,24446.0
2024-02-20 14:30:00,81.06,81.08,80.93,80.95,16529.0,80.7278,80.7477,80.5983,80.6182,16529.0
2024-02-20 14:35:00,80.93,81.08,80.93,81.05,6210.0,80.5983,80.7477,80.5983,80.7178,6210.0
2024-02-20 14:40:00,81.07,81.2,81.06,81.13,18998.0,80.7377,80.8672,80.7278,80.7975,18998.0
2024-02-20 14:45:00,81.11,81.36,81.09,81.35,25977.0,80.7776,81.0265,80.7576,81.0166,25977.0
2024-02-20 14:50:00,81.35,81.41,81.22,81.23,25919.0,81.0166,81.0763,80.8871,80.8971,25919.0
2024-02-20 14:55:00,81.29,81.39,81.27,81.34,16023.0,80.9568,81.0564,80.9369,81.0066,16023.0
2024-02-20 15:00:00,81.37,81.38,81.19,81.24,27752.0,81.0365,81.0465,80.8572,80.907,27752.0
2024-02-20 15:05:00,81.23,81.49,81.23,81.49,23889.0,80.8971,81.156,80.8971,81.156,23889.0
2024-02-20 15:10:00,81.49,81.56,81.38,81.38,18531.0,81.156,81.2257,81.0465,81.0465,18531.0
2024-02-20 15:15:00,81.39,81.49,81.33,81.37,35791.0,81.0564,81.156,80.9967,81.0365,35791.0
2024-02-20 15:20:00,81.41,81.49,81.3,81.37,109033.0,81.0763,81.156,80.9668,81.0365,109033.0
2024-02-20 15:25:00,81.39,81.55,81.35,81.5,17489.0,81.0564,81.2158,81.0166,81.166,17489.0
2024-02-20 15:30:00,81.51,81.53,80.99,81.09,104063.0,81.1759,81.1958,80.6581,80.7576,104063.0
2024-02-20 15:35:00,81.03,81.28,80.99,81.17,55321.0,80.6979,80.9469,80.6581,80.8373,55321.0
2024-02-20 15:40:00,81.15,81.35,81.14,81.35,32423.0,80.8174,81.0166,80.8074,81.0166,32423.0
2024-02-20 15:45:00,81.34,81.52,81.34,81.44,25068.0,81.0066,81.1859,81.0066,81.1062,25068.0
2024-02-20 15:50:00,81.45,81.58,81.38,81.48,65195.0,81.1162,81.2456,81.0465,81.1461,65195.0
2024-02-20 15:55:00,81.49,81.73,81.42,81.73,179916.0,81.156,81.395,81.0863,81.395,179916.0
2024-02-21 09:30:00,80.64,80.8,80.39,80.73,153779.0,80.3095,80.4688,80.0605,80.3991,153779.0
2024-02-21 09:35:00,80.73,80.79,80.58,80.75,76560.0,80.3991,80.4589,80.2497,80.419,76560.0
2024-02-21 09:40:00,80.69,80.73,80.3,80.41,65050.0,80.3593,80.3991,79.9709,80.0804,65050.0
2024-02-21 09:45:00,80.43,80.49,80.22,80.36,55506.0,80.1004,80.1601,79.8912,80.0306,55506.0
2024-02-21 09:50:00,80.35,80.46,80.26,80.42,32334.0,80.0207,80.1302,79.9311,80.0904,32334.0
2024-02-21 09:55:00,80.42,80.63,80.39,80.46,36057.0,80.0904,80.2995,80.0605,80.1302,36057.0
2024-02-21 10:00:00,80.47,80.93,80.37,80.91,59301.0,80.1402,80.5983,80.0406,80.5784,59301.0
2024-02-21 10:05:00,80.91,80.91,80.63,80.74,44037.0,80.5784,80.5784,80.2995,80.4091,44037.0
2024-02-21 10:10:00,80.67,80.77,80.65,80.65,7138.0,80.3394,80.439,80.3195,80.3195,7138.0
2024-02-21 10:15:00,80.63,80.85,80.63,80.74,15455.0,80.2995,80.5186,80.2995,80.4091,15455.0
2024-02-21 10:20:00,80.68,80.8,80.62,80.7,14150.0,80.3493,80.4688,80.2896,80.3692,14150.0
2024-02-21 10:25:00,80.72,80.74,80.44,80.47,35525.0,80.3892,80.4091,80.1103,80.1402,35525.0
2024-02-21 10:30:00,80.45,80.55,80.29,80.44,50495.0,80.1203,80.2199,79.9609,80.1103,50495.0
2024-02-21 10:35:00,80.44,80.58,80.38,80.46,35279.0,80.1103,80.2497,80.0506,80.1302,35279.0
2024-02-21 10:40:00,80.44,80.57,80.32,80.37,31300.0,80.1103,80.2398,79.9908,80.0406,31300.0
2024-02-21 10:45:00,80.38,80.57,80.29,80.53,44380.0,80.0506,80.2398,79.9609,80.1999,44380.0
2024-02-21 10:50:00,80.52,80.53,80.4,80.46,6819.0,80.19,80.1999,80.0705,80.1302,6819.0
2024-02-21 10:55:00,80.48,80.54,80.41,80.41,7506.0,80.1501,80.2099,80.0804,80.0804,7506.0
2024-02-21 11:00:00,80.43,80.59,80.41,80.47,44321.0,80.1004,80.2597,80.0804,80.1402,44321.0
2024-02-21 11:05:00,80.44,80.73,80.43,80.72,24639.0,80.1103,80.3991,80.1004,80.3892,24639.0
2024-02-21 11:10:00,80.67,80.85,80.66,80.85,19808.0,80.3394,80.5186,80.3294,80.5186,19808.0
2024-02-21 11:15:00,80.87,80.87,80.66,80.75,10724.0,80.5386,80.5386,80.3294,80.419,10724.0
2024-02-21 11:20:00,80.77,80.81,80.74,80.76,35219.0,80.439,80.4788,80.4091,80.429,35219.0
2024-02-21 11:25:00,80.72,80.74,80.58,80.62,13745.0,80.3892,80.4091,80.2497,80.2896,13745.0
2024-02-21 11:30:00,80.61,80.69,80.53,80.62,17813.0,80.2796,80.3593,80.1999,80.2896,17813.0
2024-02-21 11:35:00,80.62,80.66,80.5,80.58,37460.0,80.2896,80.3294,80.1701,80.2497,37460.0
2024-02-21 11:40:00,80.58,80.6,80.5,80.55,6899.0,80.2497,80.2697,80.1701,80.2199,6899.0
2024-02-21 11:45:00,80.56,80.64,80.48,80.64,24580.0,80.2298,80.3095,80.1501,80.3095,24580.0
2024-02-21 11:50:00,80.64,80.79,80.63,80.75,14091.0,80.3095,80.4589,80.2995,80.419,14091.0
2024-02-21 11:55:00,80.77,80.82,80.74,80.78,9183.0,80.439,80.4888,80.4091,80.4489,9183.0
2024-02-21 12:00:00,80.78,80.78,80.55,80.55,15180.0,80.4489,80.4489,80.2199,80.2199,15180.0
2024-02-21 12:05:00,80.53,80.53,80.27,80.32,29983.0,80.1999,80.1999,79.941,79.9908,29983.0
2024-02-21 12:10:00,80.33,80.34,80.13,80.2,47450.0,80.0008,80.0107,79.8016,79.8713,47450.0
2024-02-21 12:15:00,80.21,80.27,80.15,80.26,21274.0,79.8813,79.941,79.8215,79.9311,21274.0
2024-02-21 12:20:00,80.26,80.31,80.17,80.2,14979.0,79.9311,79.9808,79.8414,79.8713,14979.0
2024-02-21 12:25:00,80.22,80.26,80.17,80.2,10189.0,79.8912,79.9311,79.8414,79.8713,10189.0
2024-02-21 12:30:00,80.2,80.29,80.2,80.21,13656.0,79.8713,79.9609,79.8713,79.8813,13656.0
2024-02-21 12:35:00,80.2,80.33,80.16,80.32,6382.0,79.8713,80.0008,79.8315,79.9908,6382.0
2024-02-21 12:40:00,80.31,80.33,80.12,80.17,41653.0,79.9808,80.0008,79.7916,79.8414,41653.0
2024-02-21 12:45:00,80.21,80.36,80.2,80.35,29734.0,79.8813,80.0306,79.8713,80.0207,29734.0
2024-02-21 12:50:00,80.34,80.45,80.34,80.45,13418.0,80.0107,80.1203,80.0107,80.1203,13418.0
2024-02-21 12:55:00,80.45,80.55,80.4,80.51,14480.0,80.1203,80.2199,80.0705,80.18,14480.0
2024-02-21 13:00:00,80.48,80.48,80.04,80.26,92608.0,80.1501,80.1501,79.712,79.9311,92608.0
2024-02-21 13:05:00,80.26,80.35,80.17,80.35,27501.0,79.9311,80.0207,79.8414,80.0207,27501.0
2024-02-21 13:10:00,80.35,80.5,80.35,80.41,14883.0,80.0207,80.1701,80.0207,80.0804,14883.0
2024-02-21 13:15:00,80.43,80.57,80.43,80.48,22044.0,80.1004,80.2398,80.1004,80.1501,22044.0
2024-02-21 13:20:00,80.48,80.48,80.39,80.45,12474.0,80.1501,80.1501,80.0605,80.1203,12474.0
2024-02-21 13:25:00,80.41,80.41,80.27,80.3,32981.0,80.0804,80.0804,79.941,79.9709,32981.0
2024-02-21 13:30:00,80.3,80.38,80.22,80.28,13755.0,79.9709,80.0506,79.8912,79.951,13755.0
2024-02-21 13:35:00,80.29,80.41,80.29,80.33,10711.0,79.9609,80.0804,79.9609,80.0008,10711.0
2024-02-21 13:40:00,80.34,80.36,80.27,80.36,6407.0,80.0107,80.0306,79.941,80.0306,6407.0
2024-02-21 13:45:00,80.38,80.42,80.3,80.35,24428.0,80.0506,80.0904,79.9709,80.0207,24428.0
2024-02-21 13:50:00,80.35,80.37,80.26,80.26,5984.0,80.0207,80.0406,79.9311,79.9311,5984.0
2024-02-21 13:55:00,80.25,80.33,80.23,80.27,11993.0,79.9211,80.0008,79.9012,79.941,11993.0
2024-02-21 14:00:00,80.22,80.58,79.98,80.37,108331.0,79.8912,80.2497,79.6522,80.0406,108331.0
2024-02-21 14:05:00,80.37,80.48,80.3,80.43,22327.0,80.0406,80.1501,79.9709,80.1004,22327.0
2024-02-21 14:10:00,80.44,80.48,80.32,80.33,36424.0,80.1103,80.1501,79.9908,80.0008,36424.0
2024-02-21 14:15:00,80.26,80.38,80.18,80.2,29655.0,79.9311,80.0506,79.8514,79.8713,29655.0
2024-02-21 14:20:00,80.21,80.29,79.89,79.89,46195.0,79.8813,79.9609,79.5626,79.5626,46195.0
2024-02-21 14:25:00,79.89,79.93,79.72,79.88,58739.0,79.5626,79.6024,79.3933,79.5526,58739.0
2024-02-21 14:30:00,79.86,79.95,79.8,79.83,21334.0,79.5327,79.6223,79.4729,79.5028,21334.0
2024-02-21 14:35:00,79.82,79.86,79.63,79.73,25335.0,79.4929,79.5327,79.3036,79.4032,25335.0
2024-02-21 14:40:00,79.72,79.72,79.54,79.56,20919.0,79.3933,79.3933,79.214,79.2339,20919.0
2024-02-21 14:45:00,79.58,79.7,79.54,79.7,24582.0,79.2538,79.3733,79.214,79.3733,24582.0
2024-02-21 14:50:00,79.71,79.78,79.68,79.75,45158.0,79.3833,79.453,79.3534,79.4231,45158.0
2024-02-21 14:55:00,79.75,79.89,79.74,79.84,169623.0,79.4231,79.5626,79.4132,79.5128,169623.0
2024-02-21 15:00:00,79.83,79.88,79.72,79.74,98046.0,79.5028,79.5526,79.3933,79.4132,98046.0
2024-02-21 15:05:00,79.74,79.77,79.67,79.68,38337.0,79.4132,79.4431,79.3435,79.3534,38337.0
2024-02-21 15:10:00,79.68,79.78,79.63,79.76,76764.0,79.3534,79.453,79.3036,79.4331,76764.0
2024-02-21 15:15:00,79.75,79.9,79.67,79.76,108238.0,79.4231,79.5725,79.3435,79.4331,108238.0
2024-02-21 15:20:00,79.77,79.81,79.63,79.79,20723.0,79.4431,79.4829,79.3036,79.463,20723.0
2024-02-21 15:25:00,79.83,80.0,79.83,79.95,34254.0,79.5028,79.6721,79.5028,79.6223,34254.0
2024-02-21 15:30:00,79.97,80.26,79.96,80.24,106766.0,79.6422,79.9311,79.6323,79.9111,106766.0
2024-02-21 15:35:00,80.22,80.63,80.22,80.58,34264.0,79.8912,80.2995,79.8912,80.2497,34264.0
2024-02-21 15:40:00,80.59,80.77,80.57,80.65,53199.0,80.2597,80.439,80.2398,80.3195,53199.0
2024-02-21 15:45:00,80.64,80.72,80.57,80.71,69566.0,80.3095,80.3892,80.2398,80.3792,69566.0
2024-02-21 15:50:00,80.73,80.92,80.68,80.86,92441.0,80.3991,80.5883,80.3493,80.5286,92441.0
2024-02-21 15:55:00,80.87,81.09,80.87,81.06,120707.0,80.5386,80.7576,80.5386,80.7278,120707.0
2024-02-22 09:30:00,84.37,84.6,84.1,84.2,312266.0,84.0242,84.2533,83.7553,83.8549,312266.0
2024-02-22 09:35:00,84.17,84.35,84.12,84.35,80212.0,83.825,84.0043,83.7752,84.0043,80212.0
2024-02-22 09:40:00,84.37,84.49,84.3,84.44,125456.0,84.0242,84.1437,83.9545,84.0939,125456.0
2024-02-22 09:45:00,84.45,84.89,84.45,84.86,90067.0,84.1039,84.5421,84.1039,84.5122,90067.0
2024-02-22 09:50:00,84.88,85.08,84.37,84.44,112557.0,84.5321,84.7313,84.0242,84.0939,112557.0
2024-02-22 09:55:00,84.47,84.63,84.46,84.63,78045.0,84.1238,84.2831,84.1138,84.2831,78045.0
2024-02-22 10:00:00,84.65,84.79,84.43,84.54,114773.0,84.3031,84.4425,84.084,84.1935,114773.0
2024-02-22 10:05:00,84.52,84.88,84.5,84.81,70717.0,84.1736,84.5321,84.1537,84.4624,70717.0
2024-02-22 10:10:00,84.78,84.9,84.65,84.75,64447.0,84.4325,84.552,84.3031,84.4026,64447.0
2024-02-22 10:15:00,84.76,84.88,84.68,84.71,52928.0,84.4126,84.5321,84.3329,84.3628,52928.0
2024-02-22 10:20:00,84.71,84.78,84.6,84.72,74277.0,84.3628,84.4325,84.2533,84.3728,74277.0
2024-02-22 10:25:00,84.74,84.97,84.62,84.96,79932.0,84.3927,84.6217,84.2732,84.6118,79932.0
2024-02-22 10:30:00,84.97,85.06,84.91,85.06,46422.0,84.6217,84.7114,84.562,84.7114,46422.0
2024-02-22 10:35:00,85.07,85.12,84.8,84.82,74987.0,84.7213,84.7711,84.4524,84.4724,74987.0
2024-02-22 10:40:00,84.84,84.91,84.73,84.75,43356.0,84.4923,84.562,84.3827,84.4026,43356.0
2024-02-22 10:45:00,84.71,84.72,84.4,84.43,52886.0,84.3628,84.3728,84.0541,84.084,52886.0
2024-02-22 10:50:00,84.44,84.6,84.41,84.51,34336.0,84.0939,84.2533,84.064,84.1636,34336.0
2024-02-22 10:55:00,84.5,84.59,84.46,84.56,43062.0,84.1537,84.2433,84.1138,84.2134,43062.0
2024-02-22 11:00:00,84.57,84.63,84.49,84.61,48862.0,84.2234,84.2831,84.1437,84.2632,48862.0
2024-02-22 11:05:00,84.61,84.82,84.57,84.71,33639.0,84.2632,84.4724,84.2234,84.3628,33639.0
2024-02-22 11:10:00,84.73,84.96,84.71,84.92,53348.0,84.3827,84.6118,84.3628,84.572,53348.0
2024-02-22 11:15:00,84.92,85.12,84.88,85.07,28099.0,84.572,84.7711,84.5321,84.7213,28099.0
2024-02-22 11:20:00,85.08,85.1,84.96,85.1,78513.0,84.7313,84.7512,84.6118,84.7512,78513.0
2024-02-22 11:25:00,85.11,85.11,84.93,84.93,28305.0,84.7612,84.7612,84.5819,84.5819,28305.0
2024-02-22 11:30:00,84.96,85.12,84.95,85.1,22869.0,84.6118,84.7711,84.6018,84.7512,22869.0
2024-02-22 11:35:00,85.11,85.17,84.98,85.08,27135.0,84.7612,84.8209,84.6317,84.7313,27135.0
2024-02-22 11:40:00,85.09,85.16,85.02,85.09,33874.0,84.7413,84.811,84.6715,84.7413,33874.0
2024-02-22 11:45:00,85.12,85.12,84.82,84.95,72480.0,84.7711,84.7711,84.4724,84.6018,72480.0
2024-02-22 11:50:00,84.96,84.97,84.86,84.89,20592.0,84.6118,84.6217,84.5122,84.5421,20592.0
2024-02-22 11:55:00,84.9,84.96,84.85,84.9,12308.0,84.552,84.6118,84.5022,84.552,12308.0
2024-02-22 12:00:00,84.9,85.01,84.76,85.01,27296.0,84.552,84.6616,84.4126,84.6616,27296.0
2024-02-22 12:05:00,84.99,85.12,84.98,85.11,25991.0,84.6417,84.7711,84.6317,84.7612,25991.0
2024-02-22 12:10:00,85.11,85.15,85.07,85.08,12300.0,84.7612,84.801,84.7213,84.7313,12300.0
2024-02-22 12:15:00,85.05,85.17,84.97,85.17,20968.0,84.7014,84.8209,84.6217,84.8209,20968.0
2024-02-22 12:20:00,85.15,85.26,85.14,85.24,29427.0,84.801,84.9106,84.7911,84.8906,29427.0
2024-02-22 12:25:00,85.26,85.28,85.16,85.24,15583.0,84.9106,84.9305,84.811,84.8906,15583.0
2024-02-22 12:30:00,85.27,85.32,85.25,85.32,32973.0,84.9205,84.9703,84.9006,84.9703,32973.0
2024-02-22 12:35:00,85.32,85.32,85.24,85.26,22013.0,84.9703,84.9703,84.8906,84.9106,22013.0
2024-02-22 12:40:00,85.22,85.24,85.1,85.23,16031.0,84.8707,84.8906,84.7512,84.8807,16031.0
2024-02-22 12:45:00,85.24,85.3,85.22,85.28,9823.0,84.8906,84.9504,84.8707,84.9305,9823.0
2024-02-22 12:50:00,85.31,85.44,85.31,85.43,17358.0,84.9604,85.0898,84.9604,85.0799,17358.0
2024-02-22 12:55:00,85.43,85.52,85.39,85.5,47158.0,85.0799,85.1695,85.04,85.1496,47158.0
2024-02-22 13:00:00,85.52,85.53,85.43,85.51,17325.0,85.1695,85.1795,85.0799,85.1595,17325.0
2024-02-22 13:05:00,85.52,85.57,85.47,85.56,13461.0,85.1695,85.2193,85.1197,85.2093,13461.0
2024-02-22 13:10:00,85.56,85.56,85.38,85.42,29159.0,85.2093,85.2093,85.0301,85.0699,29159.0
2024-02-22 13:15:00,85.43,85.57,85.42,85.51,21546.0,85.0799,85.2193,85.0699,85.1595,21546.0
2024-02-22 13:20:00,85.54,85.55,85.47,85.48,7133.0,85.1894,85.1994,85.1197,85.1297,7133.0
2024-02-22 13:25:00,85.46,85.61,85.45,85.54,28502.0,85.1097,85.2591,85.0998,85.1894,28502.0
2024-02-22 13:30:00,85.57,85.66,85.52,85.66,12697.0,85.2193,85.3089,85.1695,85.3089,12697.0
2024-02-22 13:35:00,85.65,85.7,85.62,85.68,15245.0,85.299,85.3488,85.2691,85.3288,15245.0
2024-02-22 13:40:00,85.69,85.77,85.68,85.77,8571.0,85.3388,85.4185,85.3288,85.4185,8571.0
2024-02-22 13:45:00,85.78,85.84,85.77,85.79,21493.0,85.4284,85.4882,85.4185,85.4384,21493.0
2024-02-22 13:50:00,85.8,85.82,85.72,85.81,20386.0,85.4483,85.4683,85.3687,85.4583,20386.0
2024-02-22 13:55:00,85.82,85.86,85.81,85.84,12599.0,85.4683,85.5081,85.4583,85.4882,12599.0
2024-02-22 14:00:00,85.84,85.95,85.82,85.9,29134.0,85.4882,85.5977,85.4683,85.5479,29134.0
2024-02-22 14:05:00,85.9,85.93,85.83,85.84,25782.0,85.5479,85.5778,85.4782,85.4882,25782.0
2024-02-22 14:10:00,85.85,86.02,85.85,85.99,28149.0,85.4981,85.6674,85.4981,85.6376,28149.0
2024-02-22 14:15:00,85.98,86.04,85.97,85.98,9858.0,85.6276,85.6874,85.6176,85.6276,9858.0
2024-02-22 14:20:00,86.0,86.14,86.0,86.12,29323.0,85.6475,85.787,85.6475,85.767,29323.0
2024-02-22 14:25:00,86.12,86.15,86.08,86.13,16997.0,85.767,85.7969,85.7272,85.777,16997.0
2024-02-22 14:30:00,86.14,86.15,85.9,85.97,28161.0,85.787,85.7969,85.5479,85.6176,28161.0
2024-02-22 14:35:00,85.97,86.02,85.93,85.93,13883.0,85.6176,85.6674,85.5778,85.5778,13883.0
2024-02-22 14:40:00,85.93,85.99,85.84,85.95,18232.0,85.5778,85.6376,85.4882,85.5977,18232.0
2024-02-22 14:45:00,85.98,86.0,85.89,85.9,19628.0,85.6276,85.6475,85.538,85.5479,19628.0
2024-02-22 14:50:00,85.88,85.93,85.84,85.92,17234.0,85.528,85.5778,85.4882,85.5679,17234.0
2024-02-22 14:55:00,85.91,85.95,85.69,85.82,135240.0,85.5579,85.5977,85.3388,85.4683,135240.0
2024-02-22 15:00:00,85.8,86.0,85.75,86.0,77410.0,85.4483,85.6475,85.3986,85.6475,77410.0
2024-02-22 15:05:00,85.98,86.07,85.92,85.93,35886.0,85.6276,85.7172,85.5679,85.5778,35886.0
2024-02-22 15:10:00,85.93,86.0,85.89,85.96,104679.0,85.5778,85.6475,85.538,85.6077,104679.0
2024-02-22 15:15:00,85.98,86.06,85.96,86.05,64343.0,85.6276,85.7073,85.6077,85.6973,64343.0
2024-02-22 15:20:00,86.06,86.1,85.99,86.03,27017.0,85.7073,85.7471,85.6376,85.6774,27017.0
2024-02-22 15:25:00,86.01,86.06,85.9,85.9,30791.0,85.6575,85.7073,85.5479,85.5479,30791.0
2024-02-22 15:30:00,85.9,85.91,85.76,85.85,117278.0,85.5479,85.5579,85.4085,85.4981,117278.0
2024-02-22 15:35:00,85.83,86.05,85.83,86.05,38549.0,85.4782,85.6973,85.4782,85.6973,38549.0
2024-02-22 15:40:00,86.05,86.13,85.94,85.94,34197.0,85.6973,85.777,85.5878,85.5878,34197.0
2024-02-22 15:45:00,85.94,85.98,85.9,85.9,34176.0,85.5878,85.6276,85.5479,85.5479,34176.0
2024-02-22 15:50:00,85.93,85.98,85.86,85.9,65732.0,85.5778,85.6276,85.5081,85.5479,65732.0
2024-02-22 15:55:00,85.9,86.05,85.75,85.78,256318.0,85.5479,85.6973,85.3986,85.4284,256318.0
2024-02-23 09:30:00,86.36,86.69,86.3,86.65,179443.0,86.0061,86.3347,85.9463,86.2949,179443.0
2024-02-23 09:35:00,86.66,86.73,86.56,86.58,134539.0,86.3048,86.3745,86.2052,86.2251,134539.0
2024-02-23 09:40:00,86.58,86.68,86.47,86.68,92518.0,86.2251,86.3247,86.1156,86.3247,92518.0
2024-02-23 09:45:00,86.7,86.72,86.4,86.41,83686.0,86.3447,86.3646,86.0459,86.0558,83686.0
2024-02-23 09:50:00,86.41,86.52,86.34,86.5,45604.0,86.0558,86.1654,85.9861,86.1455,45604.0
2024-02-23 09:55:00,86.52,86.52,85.96,86.12,70854.0,86.1654,86.1654,85.6077,85.767,70854.0
2024-02-23 10:00:00,86.13,86.23,85.89,86.22,69913.0,85.777,85.8766,85.538,85.8666,69913.0
2024-02-23 10:05:00,86.19,86.19,86.01,86.01,30606.0,85.8367,85.8367,85.6575,85.6575,30606.0
2024-02-23 10:10:00,85.99,86.19,85.95,86.14,35925.0,85.6376,85.8367,85.5977,85.787,35925.0
2024-02-23 10:15:00,86.16,86.21,85.97,86.07,38213.0,85.8069,85.8567,85.6176,85.7172,38213.0
2024-02-23 10:20:00,86.06,86.13,85.78,85.96,52061.0,85.7073,85.777,85.4284,85.6077,52061.0
2024-02-23 10:25:00,85.97,86.09,85.8,85.82,33803.0,85.6176,85.7372,85.4483,85.4683,33803.0
2024-02-23 10:30:00,85.82,86.01,85.71,85.91,52156.0,85.4683,85.6575,85.3587,85.5579,52156.0
2024-02-23 10:35:00,85.91,86.0,85.78,86.0,25766.0,85.5579,85.6475,85.4284,85.6475,25766.0
2024-02-23 10:40:00,85.99,86.04,85.57,85.62,58825.0,85.6376,85.6874,85.2193,85.2691,58825.0
2024-02-23 10:45:00,85.64,85.78,85.61,85.71,34014.0,85.289,85.4284,85.2591,85.3587,34014.0
2024-02-23 10:50:00,85.68,85.87,85.68,85.74,32322.0,85.3288,85.5181,85.3288,85.3886,32322.0
2024-02-23 10:55:00,85.75,85.79,85.5,85.53,33228.0,85.3986,85.4384,85.1496,85.1795,33228.0
2024-02-23 11:00:00,85.54,85.6,84.97,85.02,127779.0,85.1894,85.2492,84.6217,84.6715,127779.0
2024-02-23 11:05:00,85.04,85.17,84.97,85.06,76780.0,84.6915,84.8209,84.6217,84.7114,76780.0
2024-02-23 11:10:00,85.04,85.15,84.85,85.06,47237.0,84.6915,84.801,84.5022,84.7114,47237.0
2024-02-23 11:15:00,85.04,85.21,84.98,85.12,42511.0,84.6915,84.8608,84.6317,84.7711,42511.0
2024-02-23 11:20:00,85.11,85.3,85.1,85.26,48903.0,84.7612,84.9504,84.7512,84.9106,48903.0
2024-02-23 11:25:00,85.25,85.47,85.24,85.42,42739.0,84.9006,85.1197,84.8906,85.0699,42739.0
2024-02-23 11:30:00,85.42,85.5,85.26,85.49,25807.0,85.0699,85.1496,84.9106,85.1396,25807.0
2024-02-23 11:35:00,85.49,85.53,85.43,85.5,36029.0,85.1396,85.1795,85.0799,85.1496,36029.0
2024-02-23 11:40:00,85.52,85.53,85.37,85.47,35784.0,85.1695,85.1795,85.0201,85.1197,35784.0
2024-02-23 11:45:00,85.48,85.48,85.36,85.38,12148.0,85.1297,85.1297,85.0101,85.0301,12148.0
2024-02-23 11:50:00,85.38,85.56,85.33,85.52,29943.0,85.0301,85.2093,84.9803,85.1695,29943.0
2024-02-23 11:55:00,85.54,85.71,85.54,85.71,26906.0,85.1894,85.3587,85.1894,85.3587,26906.0
2024-02-23 12:00:00,85.71,85.84,85.68,85.77,9446.0,85.3587,85.4882,85.3288,85.4185,9446.0
2024-02-23 12:05:00,85.8,85.88,85.72,85.83,22333.0,85.4483,85.528,85.3687,85.4782,22333.0
2024-02-23 12:10:00,85.84,85.95,85.78,85.81,31103.0,85.4882,85.5977,85.4284,85.4583,31103.0
2024-02-23 12:15:00,85.82,85.82,85.61,85.65,29855.0,85.4683,85.4683,85.2591,85.299,29855.0
2024-02-23 12:20:00,85.7,85.78,85.69,85.7,9197.0,85.3488,85.4284,85.3388,85.3488,9197.0
2024-02-23 12:25:00,85.72,85.72,85.46,85.56,36576.0,85.3687,85.3687,85.1097,85.2093,36576.0
2024-02-23 12:30:00,85.54,85.56,85.31,85.55,29150.0,85.1894,85.2093,84.9604,85.1994,29150.0
2024-02-23 12:35:00,85.55,85.72,85.51,85.72,12660.0,85.1994,85.3687,85.1595,85.3687,12660.0
2024-02-23 12:40:00,85.71,85.71,85.44,85.62,31945.0,85.3587,85.3587,85.0898,85.2691,31945.0
2024-02-23 12:45:00,85.63,85.72,85.59,85.7,9367.0,85.279,85.3687,85.2392,85.3488,9367.0
2024-02-23 12:50:00,85.71,85.75,85.65,85.73,7989.0,85.3587,85.3986,85.299,85.3786,7989.0
2024-02-23 12:55:00,85.72,85.77,85.62,85.76,9739.0,85.3687,85.4185,85.2691,85.4085,9739.0
2024-02-23 13:00:00,85.77,85.78,85.67,85.72,10908.0,85.4185,85.4284,85.3189,85.3687,10908.0
2024-02-23 13:05:00,85.73,85.84,85.71,85.73,17961.0,85.3786,85.4882,85.3587,85.3786,17961.0
2024-02-23 13:10:00,85.73,85.85,85.73,85.82,12369.0,85.3786,85.4981,85.3786,85.4683,12369.0
2024-02-23 13:15:00,85.81,85.89,85.78,85.89,9806.0,85.4583,85.538,85.4284,85.538,9806.0
2024-02-23 13:20:00,85.9,85.93,85.87,85.91,15540.0,85.5479,85.5778,85.5181,85.5579,15540.0
2024-02-23 13:25:00,85.91,85.91,85.83,85.85,21236.0,85.5579,85.5579,85.4782,85.4981,21236.0
2024-02-23 13:30:00,85.86,85.91,85.71,85.9,11463.0,85.5081,85.5579,85.3587,85.5479,11463.0
2024-02-23 13:35:00,85.9,85.9,85.75,85.8,9105.0,85.5479,85.5479,85.3986,85.4483,9105.0
2024-02-23 13:40:00,85.8,85.85,85.66,85.71,9641.0,85.4483,85.4981,85.3089,85.3587,9641.0
2024-02-23 13:45:00,85.73,85.81,85.7,85.78,13960.0,85.3786,85.4583,85.3488,85.4284,13960.0
2024-02-23 13:50:00,85.78,85.78,85.64,85.7,10459.0,85.4284,85.4284,85.289,85.3488,10459.0
2024-02-23 13:55:00,85.69,85.72,85.65,85.7,8039.0,85.3388,85.3687,85.299,85.3488,8039.0
2024-02-23 14:00:00,85.71,85.72,85.48,85.49,21365.0,85.3587,85.3687,85.1297,85.1396,21365.0
2024-02-23 14:05:00,85.52,85.68,85.52,85.55,19362.0,85.1695,85.3288,85.1695,85.1994,19362.0
2024-02-23 14:10:00,85.55,85.55,85.4,85.44,15834.0,85.1994,85.1994,85.05,85.0898,15834.0
2024-02-23 14:15:00,85.44,85.53,85.37,85.42,15826.0,85.0898,85.1795,85.0201,85.0699,15826.0
2024-02-23 14:20:00,85.41,85.48,85.28,85.3,14984.0,85.0599,85.1297,84.9305,84.9504,14984.0
2024-02-23 14:25:00,85.3,85.39,85.26,85.31,13405.0,84.9504,85.04,84.9106,84.9604,13405.0
2024-02-23 14:30:00,85.33,85.51,85.3,85.5,19740.0,84.9803,85.1595,84.9504,85.1496,19740.0
2024-02-23 14:35:00,85.51,85.59,85.42,85.55,9121.0,85.1595,85.2392,85.0699,85.1994,9121.0
2024-02-23 14:40:00,85.57,85.57,85.39,85.45,334999.0,85.2193,85.2193,85.04,85.0998,334999.0
2024-02-23 14:45:00,85.47,85.52,85.41,85.46,12115.0,85.1197,85.1695,85.0599,85.1097,12115.0
2024-02-23 14:50:00,85.47,85.55,85.39,85.51,10493.0,85.1197,85.1994,85.04,85.1595,10493.0
2024-02-23 14:55:00,85.51,85.53,85.46,85.51,13115.0,85.1595,85.1795,85.1097,85.1595,13115.0
2024-02-23 15:00:00,85.5,85.54,85.43,85.5,15076.0,85.1496,85.1894,85.0799,85.1496,15076.0
2024-02-23 15:05:00,85.51,85.51,85.22,85.25,27065.0,85.1595,85.1595,84.8707,84.9006,27065.0
2024-02-23 15:10:00,85.25,85.26,85.14,85.16,16120.0,84.9006,84.9106,84.7911,84.811,16120.0
2024-02-23 15:15:00,85.16,85.34,85.14,85.29,26479.0,84.811,84.9902,84.7911,84.9404,26479.0
2024-02-23 15:20:00,85.3,85.3,85.23,85.24,7307.0,84.9504,84.9504,84.8807,84.8906,7307.0
2024-02-23 15:25:00,85.25,85.28,85.05,85.08,76876.0,84.9006,84.9305,84.7014,84.7313,76876.0
2024-02-23 15:30:00,85.11,85.2,85.03,85.19,41552.0,84.7612,84.8508,84.6815,84.8408,41552.0
2024-02-23 15:35:00,85.18,85.38,85.12,85.31,32875.0,84.8309,85.0301,84.7711,84.9604,32875.0
2024-02-23 15:40:00,85.32,85.38,85.3,85.32,11397.0,84.9703,85.0301,84.9504,84.9703,11397.0
2024-02-23 15:45:00,85.33,85.45,85.29,85.42,89067.0,84.9803,85.0998,84.9404,85.0699,89067.0
2024-02-23 15:50:00,85.44,85.51,85.38,85.45,51165.0,85.0898,85.1595,85.0301,85.0998,51165.0
2024-02-23 15:55:00,85.44,85.44,85.22,85.23,94579.0,85.0898,85.0898,84.8707,84.8807,94579.0
2024-02-26 09:30:00,85.5,85.84,85.47,85.53,182262.0,85.1496,85.4882,85.1197,85.1795,182262.0
2024-02-26 09:35:00,85.54,85.69,85.45,85.6,39943.0,85.1894,85.3388,85.0998,85.2492,39943.0
2024-02-26 09:40:00,85.65,85.67,85.29,85.29,55290.0,85.299,85.3189,84.9404,84.9404,55290.0
2024-02-26 09:45:00,85.32,85.41,85.06,85.31,44215.0,84.9703,85.0599,84.7114,84.9604,44215.0
2024-02-26 09:50:00,85.33,85.38,85.2,85.34,34578.0,84.9803,85.0301,84.8508,84.9902,34578.0
2024-02-26 09:55:00,85.36,85.36,85.14,85.23,18078.0,85.0101,85.0101,84.7911,84.8807,18078.0
2024-02-26 10:00:00,85.23,85.33,85.08,85.31,48695.0,84.8807,84.9803,84.7313,84.9604,48695.0
2024-02-26 10:05:00,85.34,85.51,85.32,85.4,37308.0,84.9902,85.1595,84.9703,85.05,37308.0
2024-02-26 10:10:00,85.44,85.51,85.31,85.34,32506.0,85.0898,85.1595,84.9604,84.9902,32506.0
2024-02-26 10:15:00,85.32,85.61,85.32,85.61,29029.0,84.9703,85.2591,84.9703,85.2591,29029.0
2024-02-26 10:20:00,85.59,85.68,85.52,85.61,24388.0,85.2392,85.3288,85.1695,85.2591,24388.0
2024-02-26 10:25:00,85.58,85.75,85.54,85.56,23147.0,85.2292,85.3986,85.1894,85.2093,23147.0
2024-02-26 10:30:00,85.58,85.69,85.44,85.68,58545.0,85.2292,85.3388,85.0898,85.3288,58545.0
2024-02-26 10:35:00,85.7,85.75,85.59,85.6,41053.0,85.3488,85.3986,85.2392,85.2492,41053.0
2024-02-26 10:40:00,85.58,85.7,85.49,85.68,11109.0,85.2292,85.3488,85.1396,85.3288,11109.0
2024-02-26 10:45:00,85.67,85.75,85.6,85.61,25483.0,85.3189,85.3986,85.2492,85.2591,25483.0
2024-02-26 10:50:00,85.63,85.72,85.59,85.66,26869.0,85.279,85.3687,85.2392,85.3089,26869.0
2024-02-26 10:55:00,85.67,85.68,85.53,85.55,67368.0,85.3189,85.3288,85.1795,85.1994,67368.0
2024-02-26 11:00:00,85.54,85.65,85.48,85.56,18052.0,85.1894,85.299,85.1297,85.2093,18052.0
2024-02-26 11:05:00,85.52,85.53,85.29,85.45,28111.0,85.1695,85.1795,84.9404,85.0998,28111.0
2024-02-26 11:10:00,85.44,85.58,85.42,85.47,23018.0,85.0898,85.2292,85.0699,85.1197,23018.0
2024-02-26 11:15:00,85.46,85.62,85.45,85.54,13055.0,85.1097,85.2691,85.0998,85.1894,13055.0
2024-02-26 11:20:00,85.54,85.57,85.36,85.37,14176.0,85.1894,85.2193,85.0101,85.0201,14176.0
2024-02-26 11:25:00,85.36,85.54,85.3,85.54,53895.0,85.0101,85.1894,84.9504,85.1894,53895.0
2024-02-26 11:30:00,85.53,85.65,85.51,85.59,57563.0,85.1795,85.299,85.1595,85.2392,57563.0
2024-02-26 11:35:00,85.56,85.72,85.55,85.69,29087.0,85.2093,85.3687,85.1994,85.3388,29087.0
2024-02-26 11:40:00,85.7,85.77,85.69,85.76,40419.0,85.3488,85.4185,85.3388,85.4085,40419.0
2024-02-26 11:45:00,85.77,85.81,85.73,85.78,12958.0,85.4185,85.4583,85.3786,85.4284,12958.0
2024-02-26 11:50:00,85.81,85.92,85.78,85.89,35742.0,85.4583,85.5679,85.4284,85.538,35742.0
2024-02-26 11:55:00,85.86,85.88,85.79,85.8,22779.0,85.5081,85.528,85.4384,85.4483,22779.0
2024-02-26 12:00:00,85.8,85.8,85.56,85.63,21806.0,85.4483,85.4483,85.2093,85.279,21806.0
2024-02-26 12:05:00,85.63,85.72,85.62,85.63,26553.0,85.279,85.3687,85.2691,85.279,26553.0
2024-02-26 12:10:00,85.62,85.76,85.61,85.73,14603.0,85.2691,85.4085,85.2591,85.3786,14603.0
2024-02-26 12:15:00,85.77,85.77,85.69,85.7,7655.0,85.4185,85.4185,85.3388,85.3488,7655.0
2024-02-26 12:20:00,85.68,85.86,85.68,85.86,19009.0,85.3288,85.5081,85.3288,85.5081,19009.0
2024-02-26 12:25:00,85.88,85.9,85.79,85.84,14426.0,85.528,85.5479,85.4384,85.4882,14426.0
2024-02-26 12:30:00,85.85,85.93,85.8,85.8,9242.0,85.4981,85.5778,85.4483,85.4483,9242.0
2024-02-26 12:35:00,85.8,85.81,85.69,85.7,11398.0,85.4483,85.4583,85.3388,85.3488,11398.0
2024-02-26 12:40:00,85.72,85.77,85.64,85.65,9114.0,85.3687,85.4185,85.289,85.299,9114.0
2024-02-26 12:45:00,85.66,85.69,85.6,85.6,16987.0,85.3089,85.3388,85.2492,85.2492,16987.0
2024-02-26 12:50:00,85.64,85.68,85.54,85.56,15984.0,85.289,85.3288,85.1894,85.2093,15984.0
2024-02-26 12:55:00,85.56,85.65,85.54,85.63,3302.0,85.2093,85.299,85.1894,85.279,3302.0
2024-02-26 13:00:00,85.59,85.67,85.44,85.64,52812.0,85.2392,85.3189,85.0898,85.289,52812.0
2024-02-26 13:05:00,85.62,85.72,85.59,85.68,10276.0,85.2691,85.3687,85.2392,85.3288,10276.0
2024-02-26 13:10:00,85.7,85.79,85.7,85.72,18212.0,85.3488,85.4384,85.3488,85.3687,18212.0
2024-02-26 13:15:00,85.71,85.73,85.53,85.55,30935.0,85.3587,85.3786,85.1795,85.1994,30935.0
2024-02-26 13:20:00,85.5,85.57,85.46,85.54,32089.0,85.1496,85.2193,85.1097,85.1894,32089.0
2024-02-26 13:25:00,85.54,85.55,85.32,85.36,36621.0,85.1894,85.1994,84.9703,85.0101,36621.0
2024-02-26 13:30:00,85.36,85.42,85.27,85.28,39139.0,85.0101,85.0699,84.9205,84.9305,39139.0
2024-02-26 13:35:00,85.31,85.37,85.19,85.35,25331.0,84.9604,85.0201,84.8408,85.0002,25331.0
2024-02-26 13:40:00,85.35,85.42,85.35,85.4,17409.0,85.0002,85.0699,85.0002,85.05,17409.0
2024-02-26 13:45:00,85.41,85.48,85.38,85.39,10922.0,85.0599,85.1297,85.0301,85.04,10922.0
2024-02-26 13:50:00,85.36,85.38,85.3,85.38,25820.0,85.0101,85.0301,84.9504,85.0301,25820.0
2024-02-26 13:55:00,85.42,85.51,85.4,85.51,12754.0,85.0699,85.1595,85.05,85.1595,12754.0
2024-02-26 14:00:00,85.52,85.62,85.51,85.62,25058.0,85.1695,85.2691,85.1595,85.2691,25058.0
2024-02-26 14:05:00,85.62,85.69,85.6,85.62,33560.0,85.2691,85.3388,85.2492,85.2691,33560.0
2024-02-26 14:10:00,85.63,85.64,85.43,85.45,46177.0,85.279,85.289,85.0799,85.0998,46177.0
2024-02-26 14:15:00,85.46,85.54,85.46,85.47,7919.0,85.1097,85.1894,85.1097,85.1197,7919.0
2024-02-26 14:20:00,85.5,85.7,85.48,85.7,9818.0,85.1496,85.3488,85.1297,85.3488,9818.0
2024-02-26 14:25:00,85.71,85.72,85.63,85.66,25478.0,85.3587,85.3687,85.279,85.3089,25478.0
2024-02-26 14:30:00,85.7,85.76,85.64,85.66,15217.0,85.3488,85.4085,85.289,85.3089,15217.0
2024-02-26 14:35:00,85.66,85.7,85.54,85.64,27980.0,85.3089,85.3488,85.1894,85.289,27980.0
2024-02-26 14:40:00,85.63,85.67,85.5,85.58,7256.0,85.279,85.3189,85.1496,85.2292,7256.0
2024-02-26 14:45:00,85.57,85.63,85.53,85.59,8836.0,85.2193,85.279,85.1795,85.2392,8836.0
2024-02-26 14:50:00,85.58,85.69,85.52,85.54,8696.0,85.2292,85.3388,85.1695,85.1894,8696.0
2024-02-26 14:55:00,85.55,85.6,85.51,85.51,5155.0,85.1994,85.2492,85.1595,85.1595,5155.0
2024-02-26 15:00:00,85.51,85.53,85.44,85.5,17358.0,85.1595,85.1795,85.0898,85.1496,17358.0
2024-02-26 15:05:00,85.53,85.55,85.43,85.55,24083.0,85.1795,85.1994,85.0799,85.1994,24083.0
2024-02-26 15:10:00,85.55,85.7,85.55,85.69,14168.0,85.1994,85.3488,85.1994,85.3388,14168.0
2024-02-26 15:15:00,85.64,85.68,85.47,85.5,37930.0,85.289,85.3288,85.1197,85.1496,37930.0
2024-02-26 15:20:00,85.49,85.56,85.45,85.47,34647.0,85.1396,85.2093,85.0998,85.1197,34647.0
2024-02-26 15:25:00,85.47,85.54,85.46,85.49,11716.0,85.1197,85.1894,85.1097,85.1396,11716.0
2024-02-26 15:30:00,85.52,85.55,85.31,85.34,24847.0,85.1695,85.1994,84.9604,84.9902,24847.0
2024-02-26 15:35:00,85.35,85.46,85.32,85.4,23244.0,85.0002,85.1097,84.9703,85.05,23244.0
2024-02-26 15:40:00,85.41,85.41,85.31,85.33,26850.0,85.0599,85.0599,84.9604,84.9803,26850.0
2024-02-26 15:45:00,85.32,85.43,85.31,85.36,60452.0,84.9703,85.0799,84.9604,85.0101,60452.0
2024-02-26 15:50:00,85.37,85.43,85.25,85.32,58574.0,85.0201,85.0799,84.9006,84.9703,58574.0
2024-02-26 15:55:00,85.33,85.37,85.1,85.16,86826.0,84.9803,85.0201,84.7512,84.811,86826.0
2024-02-27 09:30:00,85.56,85.61,85.36,85.51,83450.0,85.2093,85.2591,85.0101,85.1595,83450.0
2024-02-27 09:35:00,85.49,85.58,85.17,85.21,29417.0,85.1396,85.2292,84.8209,84.8608,29417.0
2024-02-27 09:40:00,85.2,85.2,84.85,84.99,45208.0,84.8508,84.8508,84.5022,84.6417,45208.0
2024-02-27 09:45:00,84.97,85.12,84.92,85.11,31157.0,84.6217,84.7711,84.572,84.7612,31157.0
2024-02-27 09:50:00,85.12,85.2,85.01,85.14,14471.0,84.7711,84.8508,84.6616,84.7911,14471.0
2024-02-27 09:55:00,85.12,85.32,85.11,85.26,19632.0,84.7711,84.9703,84.7612,84.9106,19632.0
2024-02-27 10:00:00,85.26,85.52,85.25,85.35,42863.0,84.9106,85.1695,84.9006,85.0002,42863.0
2024-02-27 10:05:00,85.34,85.41,85.18,85.39,26130.0,84.9902,85.0599,84.8309,85.04,26130.0
2024-02-27 10:10:00,85.4,85.46,85.31,85.44,14573.0,85.05,85.1097,84.9604,85.0898,14573.0
2024-02-27 10:15:00,85.42,85.64,85.33,85.63,38180.0,85.0699,85.289,84.9803,85.279,38180.0
2024-02-27 10:20:00,85.64,85.68,85.48,85.52,26941.0,85.289,85.3288,85.1297,85.1695,26941.0
2024-02-27 10:25:00,85.51,85.52,85.32,85.47,30087.0,85.1595,85.1695,84.9703,85.1197,30087.0
2024-02-27 10:30:00,85.49,85.53,85.44,85.46,21334.0,85.1396,85.1795,85.0898,85.1097,21334.0
2024-02-27 10:35:00,85.45,85.55,85.34,85.37,28916.0,85.0998,85.1994,84.9902,85.0201,28916.0
2024-02-27 10:40:00,85.34,85.39,85.27,85.32,17150.0,84.9902,85.04,84.9205,84.9703,17150.0
2024-02-27 10:45:00,85.28,85.62,85.19,85.56,44053.0,84.9305,85.2691,84.8408,85.2093,44053.0
2024-02-27 10:50:00,85.55,85.6,85.39,85.42,11813.0,85.1994,85.2492,85.04,85.0699,11813.0
2024-02-27 10:55:00,85.43,85.52,85.41,85.48,11628.0,85.0799,85.1695,85.0599,85.1297,11628.0
2024-02-27 11:00:00,85.48,85.49,85.42,85.42,5337.0,85.1297,85.1396,85.0699,85.0699,5337.0
2024-02-27 11:05:00,85.39,85.42,85.27,85.27,20135.0,85.04,85.0699,84.9205,84.9205,20135.0
2024-02-27 11:10:00,85.27,85.39,85.25,85.34,17607.0,84.9205,85.04,84.9006,84.9902,17607.0
2024-02-27 11:15:00,85.36,85.39,85.21,85.28,14788.0,85.0101,85.04,84.8608,84.9305,14788.0
2024-02-27 11:20:00,85.25,85.31,85.19,85.31,19490.0,84.9006,84.9604,84.8408,84.9604,19490.0
2024-02-27 11:25:00,85.3,85.35,85.12,85.13,21759.0,84.9504,85.0002,84.7711,84.7811,21759.0
2024-02-27 11:30:00,85.14,85.28,85.09,85.25,18875.0,84.7911,84.9305,84.7413,84.9006,18875.0
2024-02-27 11:35:00,85.24,85.25,85.11,85.19,36353.0,84.8906,84.9006,84.7612,84.8408,36353.0
2024-02-27 11:40:00,85.2,85.2,85.05,85.12,16364.0,84.8508,84.8508,84.7014,84.7711,16364.0
2024-02-27 11:45:00,85.12,85.22,85.11,85.21,27379.0,84.7711,84.8707,84.7612,84.8608,27379.0
2024-02-27 11:50:00,85.22,85.36,85.22,85.32,25448.0,84.8707,85.0101,84.8707,84.9703,25448.0
2024-02-27 11:55:00,85.37,85.43,85.36,85.37,10980.0,85.0201,85.0799,85.0101,85.0201,10980.0
2024-02-27 12:00:00,85.39,85.42,85.37,85.4,25970.0,85.04,85.0699,85.0201,85.05,25970.0
2024-02-27 12:05:00,85.41,85.46,85.37,85.37,13712.0,85.0599,85.1097,85.0201,85.0201,13712.0
2024-02-27 12:10:00,85.38,85.42,85.35,85.35,6301.0,85.0301,85.0699,85.0002,85.0002,6301.0
2024-02-27 12:15:00,85.36,85.38,85.23,85.24,19990.0,85.0101,85.0301,84.8807,84.8906,19990.0
2024-02-27 12:20:00,85.24,85.28,85.05,85.06,44810.0,84.8906,84.9305,84.7014,84.7114,44810.0
2024-02-27 12:25:00,85.05,85.24,85.05,85.14,25859.0,84.7014,84.8906,84.7014,84.7911,25859.0
2024-02-27 12:30:00,85.15,85.22,85.08,85.09,14664.0,84.801,84.8707,84.7313,84.7413,14664.0
2024-02-27 12:35:00,85.1,85.12,84.9,84.91,29433.0,84.7512,84.7711,84.552,84.562,29433.0
2024-02-27 12:40:00,84.89,84.96,84.86,84.95,19341.0,84.5421,84.6118,84.5122,84.6018,19341.0
2024-02-27 12:45:00,84.95,84.99,84.89,84.91,19723.0,84.6018,84.6417,84.5421,84.562,19723.0
2024-02-27 12:50:00,84.91,84.92,84.79,84.8,15506.0,84.562,84.572,84.4425,84.4524,15506.0
2024-02-27 12:55:00,84.79,84.8,84.65,84.68,21522.0,84.4425,84.4524,84.3031,84.3329,21522.0
2024-02-27 13:00:00,84.68,84.86,84.52,84.82,49384.0,84.3329,84.5122,84.1736,84.4724,49384.0
2024-02-27 13:05:00,84.81,84.88,84.76,84.79,11105.0,84.4624,84.5321,84.4126,84.4425,11105.0
2024-02-27 13:10:00,84.87,84.95,84.87,84.91,17129.0,84.5222,84.6018,84.5222,84.562,17129.0
2024-02-27 13:15:00,84.92,84.97,84.88,84.88,4322.0,84.572,84.6217,84.5321,84.5321,4322.0
2024-02-27 13:20:00,84.89,85.05,84.85,84.98,27641.0,84.5421,84.7014,84.5022,84.6317,27641.0
2024-02-27 13:25:00,85.0,85.02,84.8,84.82,16299.0,84.6516,84.6715,84.4524,84.4724,16299.0
2024-02-27 13:30:00,84.81,84.89,84.79,84.88,17905.0,84.4624,84.5421,84.4425,84.5321,17905.0
2024-02-27 13:35:00,84.9,84.92,84.82,84.89,6065.0,84.552,84.572,84.4724,84.5421,6065.0
2024-02-27 13:40:00,84.94,84.94,84.89,84.94,12819.0,84.5919,84.5919,84.5421,84.5919,12819.0
2024-02-27 13:45:00,84.93,84.98,84.87,84.96,11834.0,84.5819,84.6317,84.5222,84.6118,11834.0
2024-02-27 13:50:00,84.96,84.98,84.9,84.93,55215.0,84.6118,84.6317,84.552,84.5819,55215.0
2024-02-27 13:55:00,84.95,85.1,84.94,85.06,31976.0,84.6018,84.7512,84.5919,84.7114,31976.0
2024-02-27 14:00:00,85.1,85.17,85.09,85.11,13091.0,84.7512,84.8209,84.7413,84.7612,13091.0
2024-02-27 14:05:00,85.11,85.2,85.1,85.12,11911.0,84.7612,84.8508,84.7512,84.7711,11911.0
2024-02-27 14:10:00,85.15,85.23,85.15,85.23,14826.0,84.801,84.8807,84.801,84.8807,14826.0
2024-02-27 14:15:00,85.26,85.45,85.22,85.42,35474.0,84.9106,85.0998,84.8707,85.0699,35474.0
2024-02-27 14:20:00,85.42,85.43,85.36,85.43,20310.0,85.0699,85.0799,85.0101,85.0799,20310.0
2024-02-27 14:25:00,85.42,85.44,85.33,85.42,17564.0,85.0699,85.0898,84.9803,85.0699,17564.0
2024-02-27 14:30:00,85.45,85.57,85.43,85.57,9737.0,85.0998,85.2193,85.0799,85.2193,9737.0
2024-02-27 14:35:00,85.58,85.58,85.52,85.56,26402.0,85.2292,85.2292,85.1695,85.2093,26402.0
2024-02-27 14:40:00,85.58,85.62,85.51,85.54,19390.0,85.2292,85.2691,85.1595,85.1894,19390.0
2024-02-27 14:45:00,85.51,85.53,85.41,85.5,33239.0,85.1595,85.1795,85.0599,85.1496,33239.0
2024-02-27 14:50:00,85.48,85.55,85.45,85.5,273209.0,85.1297,85.1994,85.0998,85.1496,273209.0
2024-02-27 14:55:00,85.52,85.65,85.52,85.63,12482.0,85.1695,85.299,85.1695,85.279,12482.0
2024-02-27 15:00:00,85.62,85.65,85.49,85.55,11527.0,85.2691,85.299,85.1396,85.1994,11527.0
2024-02-27 15:05:00,85.55,85.57,85.51,85.55,23580.0,85.1994,85.2193,85.1595,85.1994,23580.0
2024-02-27 15:10:00,85.61,85.63,85.54,85.55,3968.0,85.2591,85.279,85.1894,85.1994,3968.0
2024-02-27 15:15:00,85.55,85.56,85.45,85.47,26071.0,85.1994,85.2093,85.0998,85.1197,26071.0
2024-02-27 15:20:00,85.46,85.6,85.42,85.6,13589.0,85.1097,85.2492,85.0699,85.2492,13589.0
2024-02-27 15:25:00,85.57,85.66,85.55,85.62,17589.0,85.2193,85.3089,85.1994,85.2691,17589.0
2024-02-27 15:30:00,85.61,85.61,85.41,85.42,10526.0,85.2591,85.2591,85.0599,85.0699,10526.0
2024-02-27 15:35:00,85.41,85.48,85.39,85.46,9898.0,85.0599,85.1297,85.04,85.1097,9898.0
2024-02-27 15:40:00,85.46,85.51,85.4,85.51,10970.0,85.1097,85.1595,85.05,85.1595,10970.0
2024-02-27 15:45:00,85.49,85.55,85.48,85.55,29542.0,85.1396,85.1994,85.1297,85.1994,29542.0
2024-02-27 15:50:00,85.56,85.64,85.47,85.52,50010.0,85.2093,85.289,85.1197,85.1695,50010.0
2024-02-27 15:55:00,85.53,85.6,85.47,85.55,51364.0,85.1795,85.2492,85.1197,85.1994,51364.0
2024-02-28 09:30:00,84.68,84.83,84.45,84.68,115020.0,84.3329,84.4823,84.1039,84.3329,115020.0
2024-02-28 09:35:00,84.71,84.85,84.71,84.78,24375.0,84.3628,84.5022,84.3628,84.4325,24375.0
2024-02-28 09:40:00,84.72,84.86,84.6,84.63,36382.0,84.3728,84.5122,84.2533,84.2831,36382.0
2024-02-28 09:45:00,84.64,84.65,84.44,84.47,33984.0,84.2931,84.3031,84.0939,84.1238,33984.0
2024-02-28 09:50:00,84.47,84.47,84.22,84.31,57478.0,84.1238,84.1238,83.8748,83.9645,57478.0
2024-02-28 09:55:00,84.33,84.46,84.33,84.4,16675.0,83.9844,84.1138,83.9844,84.0541,16675.0
2024-02-28 10:00:00,84.36,84.48,84.25,84.41,27625.0,84.0142,84.1338,83.9047,84.064,27625.0
2024-02-28 10:05:00,84.39,84.56,84.28,84.54,20553.0,84.0441,84.2134,83.9346,84.1935,20553.0
2024-02-28 10:10:00,84.54,84.64,84.52,84.52,16658.0,84.1935,84.2931,84.1736,84.1736,16658.0
2024-02-28 10:15:00,84.52,84.63,84.48,84.58,18322.0,84.1736,84.2831,84.1338,84.2333,18322.0
2024-02-28 10:20:00,84.54,84.58,84.44,84.44,14371.0,84.1935,84.2333,84.0939,84.0939,14371.0
2024-02-28 10:25:00,84.44,84.53,84.32,84.5,37378.0,84.0939,84.1836,83.9744,84.1537,37378.0
2024-02-28 10:30:00,84.44,84.62,84.44,84.6,12884.0,84.0939,84.2732,84.0939,84.2533,12884.0
2024-02-28 10:35:00,84.59,84.69,84.54,84.66,18574.0,84.2433,84.3429,84.1935,84.313,18574.0
2024-02-28 10:40:00,84.64,84.66,84.57,84.65,10300.0,84.2931,84.313,84.2234,84.3031,10300.0
2024-02-28 10:45:00,84.64,84.68,84.58,84.58,20319.0,84.2931,84.3329,84.2333,84.2333,20319.0
2024-02-28 10:50:00,84.61,84.61,84.54,84.59,14131.0,84.2632,84.2632,84.1935,84.2433,14131.0
2024-02-28 10:55:00,84.55,84.72,84.55,84.72,10488.0,84.2035,84.3728,84.2035,84.3728,10488.0
2024-02-28 11:00:00,84.72,84.97,84.71,84.92,40726.0,84.3728,84.6217,84.3628,84.572,40726.0
2024-02-28 11:05:00,84.93,84.96,84.88,84.89,16675.0,84.5819,84.6118,84.5321,84.5421,16675.0
2024-02-28 11:10:00,84.87,84.91,84.81,84.84,6314.0,84.5222,84.562,84.4624,84.4923,6314.0
2024-02-28 11:15:00,84.89,85.01,84.86,84.98,7774.0,84.5421,84.6616,84.5122,84.6317,7774.0
2024-02-28 11:20:00,84.99,85.07,84.97,84.99,5957.0,84.6417,84.7213,84.6217,84.6417,5957.0
2024-02-28 11:25:00,85.02,85.02,84.96,85.01,18561.0,84.6715,84.6715,84.6118,84.6616,18561.0
2024-02-28 11:30:00,85.04,85.07,84.95,84.99,11553.0,84.6915,84.7213,84.6018,84.6417,11553.0
2024-02-28 11:35:00,84.97,85.11,84.97,85.06,12451.0,84.6217,84.7612,84.6217,84.7114,12451.0
2024-02-28 11:40:00,85.07,85.07,85.0,85.07,6778.0,84.7213,84.7213,84.6516,84.7213,6778.0
2024-02-28 11:45:00,85.11,85.14,85.04,85.04,8275.0,84.7612,84.7911,84.6915,84.6915,8275.0
2024-02-28 11:50:00,85.07,85.13,85.04,85.04,8701.0,84.7213,84.7811,84.6915,84.6915,8701.0
2024-02-28 11:55:00,85.02,85.08,85.0,85.04,16498.0,84.6715,84.7313,84.6516,84.6915,16498.0
2024-02-28 12:00:00,85.0,85.05,84.89,85.05,8255.0,84.6516,84.7014,84.5421,84.7014,8255.0
2024-02-28 12:05:00,85.04,85.04,84.93,84.94,6658.0,84.6915,84.6915,84.5819,84.5919,6658.0
2024-02-28 12:10:00,84.92,84.96,84.86,84.92,8931.0,84.572,84.6118,84.5122,84.572,8931.0
2024-02-28 12:15:00,84.9,84.93,84.82,84.82,1851.0,84.552,84.5819,84.4724,84.4724,1851.0
2024-02-28 12:20:00,84.81,84.89,84.75,84.86,13009.0,84.4624,84.5421,84.4026,84.5122,13009.0
2024-02-28 12:25:00,84.84,84.84,84.69,84.73,7287.0,84.4923,84.4923,84.3429,84.3827,7287.0
2024-02-28 12:30:00,84.72,84.72,84.46,84.51,19385.0,84.3728,84.3728,84.1138,84.1636,19385.0
2024-02-28 12:35:00,84.5,84.55,84.45,84.46,20671.0,84.1537,84.2035,84.1039,84.1138,20671.0
2024-02-28 12:40:00,84.41,84.55,84.41,84.53,5656.0,84.064,84.2035,84.064,84.1836,5656.0
2024-02-28 12:45:00,84.53,84.66,84.51,84.64,21317.0,84.1836,84.313,84.1636,84.2931,21317.0
2024-02-28 12:50:00,84.63,84.66,84.58,84.59,6989.0,84.2831,84.313,84.2333,84.2433,6989.0
2024-02-28 12:55:00,84.66,84.66,84.59,84.59,2969.0,84.313,84.313,84.2433,84.2433,2969.0
2024-02-28 13:00:00,84.57,84.61,84.5,84.51,8245.0,84.2234,84.2632,84.1537,84.1636,8245.0
2024-02-28 13:05:00,84.5,84.52,84.4,84.45,9856.0,84.1537,84.1736,84.0541,84.1039,9856.0
2024-02-28 13:10:00,84.44,84.57,84.4,84.56,14709.0,84.0939,84.2234,84.0541,84.2134,14709.0
2024-02-28 13:15:00,84.57,84.71,84.57,84.67,11078.0,84.2234,84.3628,84.2234,84.323,11078.0
2024-02-28 13:20:00,84.68,84.76,84.68,84.76,3810.0,84.3329,84.4126,84.3329,84.4126,3810.0
2024-02-28 13:25:00,84.74,84.82,84.74,84.81,6230.0,84.3927,84.4724,84.3927,84.4624,6230.0
2024-02-28 13:30:00,84.84,84.9,84.81,84.86,24124.0,84.4923,84.552,84.4624,84.5122,24124.0
2024-02-28 13:35:00,84.86,84.92,84.84,84.92,5347.0,84.5122,84.572,84.4923,84.572,5347.0
2024-02-28 13:40:00,84.93,84.95,84.88,84.88,5700.0,84.5819,84.6018,84.5321,84.5321,5700.0
2024-02-28 13:45:00,84.88,84.9,84.79,84.8,29323.0,84.5321,84.552,84.4425,84.4524,29323.0
2024-02-28 13:50:00,84.79,84.8,84.75,84.8,15867.0,84.4425,84.4524,84.4026,84.4524,15867.0
2024-02-28 13:55:00,84.85,84.89,84.83,84.88,3646.0,84.5022,84.5421,84.4823,84.5321,3646.0
2024-02-28 14:00:00,84.91,84.93,84.85,84.86,10703.0,84.562,84.5819,84.5022,84.5122,10703.0
2024-02-28 14:05:00,84.84,84.84,84.73,84.74,17251.0,84.4923,84.4923,84.3827,84.3927,17251.0
2024-02-28 14:10:00,84.7,84.73,84.51,84.54,27763.0,84.3529,84.3827,84.1636,84.1935,27763.0
2024-02-28 14:15:00,84.54,84.65,84.48,84.62,45809.0,84.1935,84.3031,84.1338,84.2732,45809.0
2024-02-28 14:20:00,84.62,84.65,84.58,84.64,3017.0,84.2732,84.3031,84.2333,84.2931,3017.0
2024-02-28 14:25:00,84.65,84.65,84.55,84.55,275550.0,84.3031,84.3031,84.2035,84.2035,275550.0
2024-02-28 14:30:00,84.51,84.51,84.45,84.47,12403.0,84.1636,84.1636,84.1039,84.1238,12403.0
2024-02-28 14:35:00,84.47,84.47,84.35,84.42,11747.0,84.1238,84.1238,84.0043,84.074,11747.0
2024-02-28 14:40:00,84.38,84.41,84.32,84.39,3643.0,84.0342,84.064,83.9744,84.0441,3643.0
2024-02-28 14:45:00,84.37,84.48,84.37,84.38,8589.0,84.0242,84.1338,84.0242,84.0342,8589.0
2024-02-28 14:50:00,84.41,84.47,84.29,84.46,15803.0,84.064,84.1238,83.9445,84.1138,15803.0
2024-02-28 14:55:00,84.47,84.57,84.45,84.56,13389.0,84.1238,84.2234,84.1039,84.2134,13389.0
2024-02-28 15:00:00,84.59,84.7,84.57,84.67,13677.0,84.2433,84.3529,84.2234,84.323,13677.0
2024-02-28 15:05:00,84.66,84.66,84.44,84.48,16513.0,84.313,84.313,84.0939,84.1338,16513.0
2024-02-28 15:10:00,84.48,84.49,84.41,84.45,9711.0,84.1338,84.1437,84.064,84.1039,9711.0
2024-02-28 15:15:00,84.44,84.53,84.44,84.52,6799.0,84.0939,84.1836,84.0939,84.1736,6799.0
2024-02-28 15:20:00,84.53,84.64,84.48,84.63,10450.0,84.1836,84.2931,84.1338,84.2831,10450.0
2024-02-28 15:25:00,84.59,84.69,84.58,84.69,7772.0,84.2433,84.3429,84.2333,84.3429,7772.0
2024-02-28 15:30:00,84.65,84.71,84.6,84.7,15689.0,84.3031,84.3628,84.2533,84.3529,15689.0
2024-02-28 15:35:00,84.71,84.71,84.59,84.62,9311.0,84.3628,84.3628,84.2433,84.2732,9311.0
2024-02-28 15:40:00,84.61,84.63,84.55,84.55,8393.0,84.2632,84.2831,84.2035,84.2035,8393.0
2024-02-28 15:45:00,84.57,84.58,84.44,84.55,20382.0,84.2234,84.2333,84.0939,84.2035,20382.0
2024-02-28 15:50:00,84.51,84.54,84.38,84.39,26939.0,84.1636,84.1935,84.0342,84.0441,26939.0
2024-02-28 15:55:00,84.4,84.61,84.4,84.58,52318.0,84.0541,84.2632,84.0541,84.2333,52318.0
2024-02-29 09:30:00,85.7,86.03,85.62,85.96,214744.0,85.3488,85.6774,85.2691,85.6077,214744.0
2024-02-29 09:35:00,86.0,86.09,85.81,85.84,75489.0,85.6475,85.7372,85.4583,85.4882,75489.0
2024-02-29 09:40:00,85.86,85.89,85.71,85.8,71151.0,85.5081,85.538,85.3587,85.4483,71151.0
2024-02-29 09:45:00,85.87,85.91,85.73,85.79,61559.0,85.5181,85.5579,85.3786,85.4384,61559.0
2024-02-29 09:50:00,85.79,85.98,85.73,85.92,33536.0,85.4384,85.6276,85.3786,85.5679,33536.0
2024-02-29 09:55:00,85.94,86.02,85.88,85.89,26355.0,85.5878,85.6674,85.528,85.538,26355.0
2024-02-29 10:00:00,85.93,86.06,85.88,86.02,28714.0,85.5778,85.7073,85.528,85.6674,28714.0
2024-02-29 10:05:00,86.03,86.05,85.74,85.85,34335.0,85.6774,85.6973,85.3886,85.4981,34335.0
2024-02-29 10:10:00,85.84,85.84,85.23,85.31,120476.0,85.4882,85.4882,84.8807,84.9604,120476.0
2024-02-29 10:15:00,85.28,85.53,85.24,85.44,24750.0,84.9305,85.1795,84.8906,85.0898,24750.0
2024-02-29 10:20:00,85.47,85.65,85.41,85.63,11352.0,85.1197,85.299,85.0599,85.279,11352.0
2024-02-29 10:25:00,85.61,85.68,85.56,85.57,5087.0,85.2591,85.3288,85.2093,85.2193,5087.0
2024-02-29 10:30:00,85.57,85.63,85.51,85.61,15836.0,85.2193,85.279,85.1595,85.2591,15836.0
2024-02-29 10:35:00,85.61,85.74,85.55,85.72,18027.0,85.2591,85.3886,85.1994,85.3687,18027.0
2024-02-29 10:40:00,85.69,85.73,85.43,85.46,23814.0,85.3388,85.3786,85.0799,85.1097,23814.0
2024-02-29 10:45:00,85.45,85.75,85.36,85.71,19140.0,85.0998,85.3986,85.0101,85.3587,19140.0
2024-02-29 10:50:00,85.71,85.73,85.38,85.39,15534.0,85.3587,85.3786,85.0301,85.04,15534.0
2024-02-29 10:55:00,85.39,85.47,85.31,85.42,22058.0,85.04,85.1197,84.9604,85.0699,22058.0
2024-02-29 11:00:00,85.46,85.46,85.1,85.31,34654.0,85.1097,85.1097,84.7512,84.9604,34654.0
2024-02-29 11:05:00,85.33,85.46,85.3,85.42,10286.0,84.9803,85.1097,84.9504,85.0699,10286.0
2024-02-29 11:10:00,85.45,85.5,85.37,85.49,10756.0,85.0998,85.1496,85.0201,85.1396,10756.0
2024-02-29 11:15:00,85.5,85.53,85.42,85.45,7195.0,85.1496,85.1795,85.0699,85.0998,7195.0
2024-02-29 11:20:00,85.46,85.48,85.34,85.41,7375.0,85.1097,85.1297,84.9902,85.0599,7375.0
2024-02-29 11:25:00,85.4,85.41,85.22,85.22,10415.0,85.05,85.0599,84.8707,84.8707,10415.0
2024-02-29 11:30:00,85.21,85.21,84.98,85.01,22547.0,84.8608,84.8608,84.6317,84.6616,22547.0
2024-02-29 11:35:00,85.03,85.14,84.65,84.67,69541.0,84.6815,84.7911,84.3031,84.323,69541.0
2024-02-29 11:40:00,84.66,84.8,84.45,84.8,55266.0,84.313,84.4524,84.1039,84.4524,55266.0
2024-02-29 11:45:00,84.79,85.02,84.72,85.02,18758.0,84.4425,84.6715,84.3728,84.6715,18758.0
2024-02-29 11:50:00,85.02,85.15,85.02,85.15,15371.0,84.6715,84.801,84.6715,84.801,15371.0
2024-02-29 11:55:00,85.15,85.28,85.15,85.27,13020.0,84.801,84.9305,84.801,84.9205,13020.0
2024-02-29 12:00:00,85.23,85.43,85.21,85.36,16151.0,84.8807,85.0799,84.8608,85.0101,16151.0
2024-02-29 12:05:00,85.34,85.35,85.18,85.27,3833.0,84.9902,85.0002,84.8309,84.9205,3833.0
2024-02-29 12:10:00,85.27,85.36,85.27,85.34,11715.0,84.9205,85.0101,84.9205,84.9902,11715.0
2024-02-29 12:15:00,85.34,85.4,85.28,85.37,22716.0,84.9902,85.05,84.9305,85.0201,22716.0
2024-02-29 12:20:00,85.37,85.39,85.25,85.27,7740.0,85.0201,85.04,84.9006,84.9205,7740.0
2024-02-29 12:25:00,85.33,85.33,85.12,85.14,28585.0,84.9803,84.9803,84.7711,84.7911,28585.0
2024-02-29 12:30:00,85.13,85.3,85.13,85.22,9503.0,84.7811,84.9504,84.7811,84.8707,9503.0
2024-02-29 12:35:00,85.21,85.27,85.17,85.27,16540.0,84.8608,84.9205,84.8209,84.9205,16540.0
2024-02-29 12:40:00,85.31,85.35,85.23,85.31,13720.0,84.9604,85.0002,84.8807,84.9604,13720.0
2024-02-29 12:45:00,85.22,85.44,85.2,85.39,18474.0,84.8707,85.0898,84.8508,85.04,18474.0
2024-02-29 12:50:00,85.39,85.57,85.37,85.57,12568.0,85.04,85.2193,85.0201,85.2193,12568.0
2024-02-29 12:55:00,85.57,85.62,85.55,85.59,20064.0,85.2193,85.2691,85.1994,85.2392,20064.0
2024-02-29 13:00:00,85.6,85.69,85.58,85.64,4703.0,85.2492,85.3388,85.2292,85.289,4703.0
2024-02-29 13:05:00,85.67,85.72,85.63,85.72,11294.0,85.3189,85.3687,85.279,85.3687,11294.0
2024-02-29 13:10:00,85.73,85.79,85.71,85.75,13913.0,85.3786,85.4384,85.3587,85.3986,13913.0
2024-02-29 13:15:00,85.74,85.78,85.69,85.74,10346.0,85.3886,85.4284,85.3388,85.3886,10346.0
2024-02-29 13:20:00,85.76,85.77,85.66,85.73,7545.0,85.4085,85.4185,85.3089,85.3786,7545.0
2024-02-29 13:25:00,85.73,85.86,85.73,85.82,24997.0,85.3786,85.5081,85.3786,85.4683,24997.0
2024-02-29 13:30:00,85.84,85.86,85.76,85.76,6024.0,85.4882,85.5081,85.4085,85.4085,6024.0
2024-02-29 13:35:00,85.74,85.82,85.72,85.75,3299.0,85.3886,85.4683,85.3687,85.3986,3299.0
2024-02-29 13:40:00,85.73,85.73,85.62,85.67,11538.0,85.3786,85.3786,85.2691,85.3189,11538.0
2024-02-29 13:45:00,85.67,85.71,85.64,85.68,7996.0,85.3189,85.3587,85.289,85.3288,7996.0
2024-02-29 13:50:00,85.68,85.79,85.68,85.76,10885.0,85.3288,85.4384,85.3288,85.4085,10885.0
2024-02-29 13:55:00,85.75,85.8,85.75,85.76,27473.0,85.3986,85.4483,85.3986,85.4085,27473.0
2024-02-29 14:00:00,85.73,85.8,85.7,85.76,5499.0,85.3786,85.4483,85.3488,85.4085,5499.0
2024-02-29 14:05:00,85.75,85.75,85.64,85.7,10128.0,85.3986,85.3986,85.289,85.3488,10128.0
2024-02-29 14:10:00,85.73,85.83,85.72,85.83,31814.0,85.3786,85.4782,85.3687,85.4782,31814.0
2024-02-29 14:15:00,85.83,85.94,85.82,85.91,20929.0,85.4782,85.5878,85.4683,85.5579,20929.0
2024-02-29 14:20:00,85.9,85.92,85.8,85.8,7935.0,85.5479,85.5679,85.4483,85.4483,7935.0
2024-02-29 14:25:00,85.8,85.8,85.54,85.66,11005.0,85.4483,85.4483,85.1894,85.3089,11005.0
2024-02-29 14:30:00,85.65,85.69,85.57,85.61,23894.0,85.299,85.3388,85.2193,85.2591,23894.0
2024-02-29 14:35:00,85.67,85.7,85.66,85.69,7500.0,85.3189,85.3488,85.3089,85.3388,7500.0
2024-02-29 14:40:00,85.69,85.69,85.56,85.56,9131.0,85.3388,85.3388,85.2093,85.2093,9131.0
2024-02-29 14:45:00,85.55,85.64,85.47,85.6,19955.0,85.1994,85.289,85.1197,85.2492,19955.0
2024-02-29 14:50:00,85.59,85.63,85.54,85.55,15314.0,85.2392,85.279,85.1894,85.1994,15314.0
2024-02-29 14:55:00,85.58,85.75,85.58,85.75,348825.0,85.2292,85.3986,85.2292,85.3986,348825.0
2024-02-29 15:00:00,85.76,85.82,85.69,85.72,12285.0,85.4085,85.4683,85.3388,85.3687,12285.0
2024-02-29 15:05:00,85.7,85.73,85.68,85.73,10328.0,85.3488,85.3786,85.3288,85.3786,10328.0
2024-02-29 15:10:00,85.74,85.75,85.62,85.62,4804.0,85.3886,85.3986,85.2691,85.2691,4804.0
2024-02-29 15:15:00,85.61,85.75,85.6,85.71,9433.0,85.2591,85.3986,85.2492,85.3587,9433.0
2024-02-29 15:20:00,85.76,85.82,85.76,85.81,5078.0,85.4085,85.4683,85.4085,85.4583,5078.0
2024-02-29 15:25:00,85.83,85.88,85.81,85.86,7735.0,85.4782,85.528,85.4583,85.5081,7735.0
2024-02-29 15:30:00,85.9,85.96,85.81,85.84,22961.0,85.5479,85.6077,85.4583,85.4882,22961.0
2024-02-29 15:35:00,85.85,85.93,85.85,85.93,20746.0,85.4981,85.5778,85.4981,85.5778,20746.0
2024-02-29 15:40:00,85.92,86.04,85.9,85.92,34517.0,85.5679,85.6874,85.5479,85.5679,34517.0
2024-02-29 15:45:00,85.93,86.12,85.93,86.04,118093.0,85.5778,85.767,85.5778,85.6874,118093.0
2024-02-29 15:50:00,86.05,86.21,86.02,86.14,113251.0,85.6973,85.8567,85.6674,85.787,113251.0
2024-02-29 15:55:00,86.11,86.42,86.0,86.03,276909.0,85.7571,86.0658,85.6475,85.6774,276909.0
2024-03-01 09:30:00,86.34,86.77,86.32,86.7,107502.0,85.9861,86.4144,85.9662,86.3447,107502.0
2024-03-01 09:35:00,86.69,86.7,86.43,86.63,43234.0,86.3347,86.3447,86.0758,86.2749,43234.0
2024-03-01 09:40:00,86.61,86.78,86.48,86.69,74963.0,86.255,86.4243,86.1256,86.3347,74963.0
2024-03-01 09:45:00,86.7,86.7,86.34,86.53,36685.0,86.3447,86.3447,85.9861,86.1754,36685.0
2024-03-01 09:50:00,86.57,86.61,86.44,86.54,35201.0,86.2152,86.255,86.0857,86.1853,35201.0
2024-03-01 09:55:00,86.54,86.69,86.46,86.69,27708.0,86.1853,86.3347,86.1056,86.3347,27708.0
2024-03-01 10:00:00,86.75,87.07,86.58,86.6,133355.0,86.3945,86.7131,86.2251,86.2451,133355.0
2024-03-01 10:05:00,86.67,87.07,86.67,87.05,43578.0,86.3148,86.7131,86.3148,86.6932,43578.0
2024-03-01 10:10:00,87.07,87.2,87.03,87.17,26279.0,86.7131,86.8426,86.6733,86.8127,26279.0
2024-03-01 10:15:00,87.19,87.27,87.04,87.07,27031.0,86.8326,86.9123,86.6833,86.7131,27031.0
2024-03-01 10:20:00,87.07,87.15,86.93,87.04,48515.0,86.7131,86.7928,86.5737,86.6833,48515.0
2024-03-01 10:25:00,87.05,87.2,87.05,87.13,20097.0,86.6932,86.8426,86.6932,86.7729,20097.0
2024-03-01 10:30:00,87.12,87.17,86.78,86.88,52679.0,86.7629,86.8127,86.4243,86.5239,52679.0
2024-03-01 10:35:00,86.88,87.0,86.87,86.93,26216.0,86.5239,86.6434,86.514,86.5737,26216.0
2024-03-01 10:40:00,86.9,87.04,86.89,87.03,21279.0,86.5438,86.6833,86.5339,86.6733,21279.0
2024-03-01 10:45:00,87.02,87.2,87.02,87.08,27387.0,86.6633,86.8426,86.6633,86.7231,27387.0
2024-03-01 10:50:00,87.11,87.24,87.05,87.22,23419.0,86.753,86.8824,86.6932,86.8625,23419.0
2024-03-01 10:55:00,87.21,87.34,87.17,87.25,27796.0,86.8526,86.982,86.8127,86.8924,27796.0
2024-03-01 11:00:00,87.25,87.48,87.22,87.48,54522.0,86.8924,87.1215,86.8625,87.1215,54522.0
2024-03-01 11:05:00,87.47,87.63,87.4,87.56,30872.0,87.1115,87.2708,87.0418,87.2011,30872.0
2024-03-01 11:10:00,87.57,87.63,87.45,87.48,34598.0,87.2111,87.2708,87.0916,87.1215,34598.0
2024-03-01 11:15:00,87.49,87.62,87.49,87.62,13957.0,87.1314,87.2609,87.1314,87.2609,13957.0
2024-03-01 11:20:00,87.62,87.71,87.58,87.6,15503.0,87.2609,87.3505,87.221,87.241,15503.0
2024-03-01 11:25:00,87.61,87.62,87.51,87.59,13969.0,87.2509,87.2609,87.1513,87.231,13969.0
2024-03-01 11:30:00,87.62,87.63,87.46,87.49,19595.0,87.2609,87.2708,87.1015,87.1314,19595.0
2024-03-01 11:35:00,87.47,87.62,87.38,87.56,66044.0,87.1115,87.2609,87.0219,87.2011,66044.0
2024-03-01 11:40:00,87.6,87.64,87.57,87.6,12797.0,87.241,87.2808,87.2111,87.241,12797.0
2024-03-01 11:45:00,87.57,87.72,87.57,87.67,18850.0,87.2111,87.3605,87.2111,87.3107,18850.0
2024-03-01 11:50:00,87.69,87.77,87.68,87.73,12716.0,87.3306,87.4103,87.3206,87.3704,12716.0
2024-03-01 11:55:00,87.73,87.75,87.65,87.7,8916.0,87.3704,87.3904,87.2908,87.3406,8916.0
2024-03-01 12:00:00,87.67,87.67,87.56,87.58,17247.0,87.3107,87.3107,87.2011,87.221,17247.0
2024-03-01 12:05:00,87.58,87.63,87.53,87.58,8013.0,87.221,87.2708,87.1713,87.221,8013.0
2024-03-01 12:10:00,87.58,87.81,87.58,87.79,18023.0,87.221,87.4501,87.221,87.4302,18023.0
2024-03-01 12:15:00,87.79,87.86,87.78,87.81,10682.0,87.4302,87.4999,87.4202,87.4501,10682.0
2024-03-01 12:20:00,87.85,87.94,87.83,87.93,28580.0,87.4899,87.5796,87.47,87.5696,28580.0
2024-03-01 12:25:00,87.92,87.99,87.91,87.94,12483.0,87.5597,87.6294,87.5497,87.5796,12483.0
2024-03-01 12:30:00,87.94,88.0,87.85,87.95,23502.0,87.5796,87.6393,87.4899,87.5895,23502.0
2024-03-01 12:35:00,87.96,88.05,87.92,87.95,38175.0,87.5995,87.6891,87.5597,87.5895,38175.0
2024-03-01 12:40:00,87.94,88.01,87.91,87.97,32543.0,87.5796,87.6493,87.5497,87.6095,32543.0
2024-03-01 12:45:00,88.0,88.06,87.92,88.05,29750.0,87.6393,87.6991,87.5597,87.6891,29750.0
2024-03-01 12:50:00,88.06,88.13,88.05,88.13,19747.0,87.6991,87.7688,87.6891,87.7688,19747.0
2024-03-01 12:55:00,88.15,88.17,88.08,88.13,14709.0,87.7887,87.8086,87.719,87.7688,14709.0
2024-03-01 13:00:00,88.14,88.23,88.1,88.2,25156.0,87.7788,87.8684,87.7389,87.8385,25156.0
2024-03-01 13:05:00,88.19,88.32,88.17,88.28,26442.0,87.8285,87.958,87.8086,87.9182,26442.0
2024-03-01 13:10:00,88.3,88.35,88.29,88.31,7394.0,87.9381,87.9879,87.9281,87.9481,7394.0
2024-03-01 13:15:00,88.32,88.34,88.26,88.3,13485.0,87.958,87.9779,87.8983,87.9381,13485.0
2024-03-01 13:20:00,88.29,88.41,88.27,88.37,30407.0,87.9281,88.0476,87.9082,88.0078,30407.0
2024-03-01 13:25:00,88.39,88.45,88.35,88.43,19311.0,88.0277,88.0875,87.9879,88.0676,19311.0
2024-03-01 13:30:00,88.45,88.49,88.39,88.44,20986.0,88.0875,88.1273,88.0277,88.0775,20986.0
2024-03-01 13:35:00,88.47,88.54,88.42,88.52,17902.0,88.1074,88.1771,88.0576,88.1572,17902.0
2024-03-01 13:40:00,88.55,88.69,88.55,88.63,19852.0,88.1871,88.3265,88.1871,88.2667,19852.0
2024-03-01 13:45:00,88.63,88.7,88.58,88.62,16598.0,88.2667,88.3365,88.217,88.2568,16598.0
2024-03-01 13:50:00,88.63,88.65,88.59,88.62,10800.0,88.2667,88.2867,88.2269,88.2568,10800.0
2024-03-01 13:55:00,88.63,88.72,88.63,88.69,17460.0,88.2667,88.3564,88.2667,88.3265,17460.0
2024-03-01 14:00:00,88.69,88.82,88.68,88.8,29621.0,88.3265,88.456,88.3165,88.436,29621.0
2024-03-01 14:05:00,88.81,88.83,88.67,88.73,11576.0,88.446,88.4659,88.3066,88.3663,11576.0
2024-03-01 14:10:00,88.73,88.85,88.72,88.81,41622.0,88.3663,88.4858,88.3564,88.446,41622.0
2024-03-01 14:15:00,88.81,88.91,88.78,88.8,23687.0,88.446,88.5456,88.4161,88.436,23687.0
2024-03-01 14:20:00,88.8,88.88,88.65,88.8,32517.0,88.436,88.5157,88.2867,88.436,32517.0
2024-03-01 14:25:00,88.8,88.92,88.78,88.92,9005.0,88.436,88.5556,88.4161,88.5556,9005.0
2024-03-01 14:30:00,88.92,88.94,88.69,88.76,33388.0,88.5556,88.5755,88.3265,88.3962,33388.0
2024-03-01 14:35:00,88.75,88.79,88.63,88.68,20509.0,88.3863,88.4261,88.2667,88.3165,20509.0
2024-03-01 14:40:00,88.66,88.73,88.58,88.7,33462.0,88.2966,88.3663,88.217,88.3365,33462.0
2024-03-01 14:45:00,88.72,88.81,88.7,88.81,8699.0,88.3564,88.446,88.3365,88.446,8699.0
2024-03-01 14:50:00,88.8,88.89,88.8,88.86,16410.0,88.436,88.5257,88.436,88.4958,16410.0
2024-03-01 14:55:00,88.87,88.93,88.86,88.89,21502.0,88.5058,88.5655,88.4958,88.5257,21502.0
2024-03-01 15:00:00,88.84,88.86,88.65,88.7,39546.0,88.4759,88.4958,88.2867,88.3365,39546.0
2024-03-01 15:05:00,88.74,88.77,88.58,88.68,40605.0,88.3763,88.4062,88.217,88.3165,40605.0
2024-03-01 15:10:00,88.68,88.68,88.5,88.62,19159.0,88.3165,88.3165,88.1373,88.2568,19159.0
2024-03-01 15:15:00,88.59,88.61,88.47,88.6,37177.0,88.2269,88.2468,88.1074,88.2369,37177.0
2024-03-01 15:20:00,88.61,88.65,88.54,88.55,37970.0,88.2468,88.2867,88.1771,88.1871,37970.0
2024-03-01 15:25:00,88.55,88.7,88.55,88.7,24694.0,88.1871,88.3365,88.1871,88.3365,24694.0
2024-03-01 15:30:00,88.68,88.7,88.57,88.61,21089.0,88.3165,88.3365,88.207,88.2468,21089.0
2024-03-01 15:35:00,88.6,88.64,88.56,88.58,31295.0,88.2369,88.2767,88.197,88.217,31295.0
2024-03-01 15:40:00,88.59,88.64,88.55,88.64,43637.0,88.2269,88.2767,88.1871,88.2767,43637.0
2024-03-01 15:45:00,88.64,88.7,88.61,88.68,45160.0,88.2767,88.3365,88.2468,88.3165,45160.0
2024-03-01 15:50:00,88.68,88.68,88.55,88.6,263699.0,88.3165,88.3165,88.1871,88.2369,263699.0
2024-03-01 15:55:00,88.6,88.67,88.57,88.59,233282.0,88.2369,88.3066,88.207,88.2269,233282.0
2024-03-04 09:30:00,88.56,88.59,88.15,88.35,119150.0,88.197,88.2269,87.7887,87.9879,119150.0
2024-03-04 09:35:00,88.34,88.51,88.29,88.47,68429.0,87.9779,88.1472,87.9281,88.1074,68429.0
2024-03-04 09:40:00,88.47,88.54,88.32,88.34,80305.0,88.1074,88.1771,87.958,87.9779,80305.0
2024-03-04 09:45:00,88.32,88.46,88.19,88.26,48450.0,87.958,88.0974,87.8285,87.8983,48450.0
2024-03-04 09:50:00,88.24,88.34,88.19,88.26,45115.0,87.8783,87.9779,87.8285,87.8983,45115.0
2024-03-04 09:55:00,88.3,88.41,88.19,88.24,42188.0,87.9381,88.0476,87.8285,87.8783,42188.0
2024-03-04 10:00:00,88.24,88.32,88.08,88.22,52510.0,87.8783,87.958,87.719,87.8584,52510.0
2024-03-04 10:05:00,88.23,88.31,88.13,88.3,29922.0,87.8684,87.9481,87.7688,87.9381,29922.0
2024-03-04 10:10:00,88.29,88.38,88.21,88.27,37384.0,87.9281,88.0178,87.8485,87.9082,37384.0
2024-03-04 10:15:00,88.27,88.35,88.17,88.27,48093.0,87.9082,87.9879,87.8086,87.9082,48093.0
2024-03-04 10:20:00,88.26,88.28,88.13,88.27,46891.0,87.8983,87.9182,87.7688,87.9082,46891.0
2024-03-04 10:25:00,88.27,88.34,88.09,88.2,57522.0,87.9082,87.9779,87.729,87.8385,57522.0
2024-03-04 10:30:00,88.18,88.37,88.16,88.36,23761.0,87.8186,88.0078,87.7987,87.9979,23761.0
2024-03-04 10:35:00,88.37,88.57,88.36,88.52,26293.0,88.0078,88.207,87.9979,88.1572,26293.0
2024-03-04 10:40:00,88.52,88.56,88.46,88.5,25872.0,88.1572,88.197,88.0974,88.1373,25872.0
2024-03-04 10:45:00,88.51,88.59,88.49,88.5,15899.0,88.1472,88.2269,88.1273,88.1373,15899.0
2024-03-04 10:50:00,88.51,88.56,88.37,88.39,8801.0,88.1472,88.197,88.0078,88.0277,8801.0
2024-03-04 10:55:00,88.42,88.47,88.38,88.47,9733.0,88.0576,88.1074,88.0178,88.1074,9733.0
2024-03-04 11:00:00,88.5,88.51,88.4,88.4,11550.0,88.1373,88.1472,88.0377,88.0377,11550.0
2024-03-04 11:05:00,88.43,88.44,88.29,88.4,60805.0,88.0676,88.0775,87.9281,88.0377,60805.0
2024-03-04 11:10:00,88.42,88.46,88.32,88.39,26362.0,88.0576,88.0974,87.958,88.0277,26362.0
2024-03-04 11:15:00,88.39,88.51,88.36,88.42,11111.0,88.0277,88.1472,87.9979,88.0576,11111.0
2024-03-04 11:20:00,88.43,88.44,88.3,88.31,39335.0,88.0676,88.0775,87.9381,87.9481,39335.0
2024-03-04 11:25:00,88.31,88.37,88.28,88.31,14689.0,87.9481,88.0078,87.9182,87.9481,14689.0
2024-03-04 11:30:00,88.32,88.35,88.12,88.13,25580.0,87.958,87.9879,87.7588,87.7688,25580.0
2024-03-04 11:35:00,88.14,88.34,88.1,88.33,19899.0,87.7788,87.9779,87.7389,87.968,19899.0
2024-03-04 11:40:00,88.31,88.36,88.25,88.27,13731.0,87.9481,87.9979,87.8883,87.9082,13731.0
2024-03-04 11:45:00,88.28,88.35,88.25,88.34,5191.0,87.9182,87.9879,87.8883,87.9779,5191.0
2024-03-04 11:50:00,88.34,88.42,88.31,88.36,20467.0,87.9779,88.0576,87.9481,87.9979,20467.0
2024-03-04 11:55:00,88.37,88.46,88.37,88.44,13850.0,88.0078,88.0974,88.0078,88.0775,13850.0
2024-03-04 12:00:00,88.43,88.43,88.3,88.35,22636.0,88.0676,88.0676,87.9381,87.9879,22636.0
2024-03-04 12:05:00,88.35,88.36,88.25,88.27,8137.0,87.9879,87.9979,87.8883,87.9082,8137.0
2024-03-04 12:10:00,88.27,88.4,88.27,88.37,6179.0,87.9082,88.0377,87.9082,88.0078,6179.0
2024-03-04 12:15:00,88.37,88.45,88.36,88.39,29702.0,88.0078,88.0875,87.9979,88.0277,29702.0
2024-03-04 12:20:00,88.41,88.49,88.4,88.48,8824.0,88.0476,88.1273,88.0377,88.1174,8824.0
2024-03-04 12:25:00,88.45,88.51,88.43,88.51,9617.0,88.0875,88.1472,88.0676,88.1472,9617.0
2024-03-04 12:30:00,88.53,88.55,88.37,88.37,14164.0,88.1672,88.1871,88.0078,88.0078,14164.0
2024-03-04 12:35:00,88.38,88.38,88.27,88.29,12331.0,88.0178,88.0178,87.9082,87.9281,12331.0
2024-03-04 12:40:00,88.29,88.38,88.24,88.24,13135.0,87.9281,88.0178,87.8783,87.8783,13135.0
2024-03-04 12:45:00,88.24,88.36,88.23,88.32,16193.0,87.8783,87.9979,87.8684,87.958,16193.0
2024-03-04 12:50:00,88.32,88.36,88.25,88.33,7380.0,87.958,87.9979,87.8883,87.968,7380.0
2024-03-04 12:55:00,88.33,88.37,88.28,88.32,6891.0,87.968,88.0078,87.9182,87.958,6891.0
2024-03-04 13:00:00,88.31,88.39,88.31,88.34,6957.0,87.9481,88.0277,87.9481,87.9779,6957.0
2024-03-04 13:05:00,88.33,88.34,88.25,88.3,8088.0,87.968,87.9779,87.8883,87.9381,8088.0
2024-03-04 13:10:00,88.31,88.34,88.22,88.23,16025.0,87.9481,87.9779,87.8584,87.8684,16025.0
2024-03-04 13:15:00,88.24,88.28,88.18,88.23,20858.0,87.8783,87.9182,87.8186,87.8684,20858.0
2024-03-04 13:20:00,88.25,88.25,88.01,88.03,28125.0,87.8883,87.8883,87.6493,87.6692,28125.0
2024-03-04 13:25:00,88.02,88.18,87.99,88.15,15902.0,87.6592,87.8186,87.6294,87.7887,15902.0
2024-03-04 13:30:00,88.13,88.26,88.13,88.23,16937.0,87.7688,87.8983,87.7688,87.8684,16937.0
2024-03-04 13:35:00,88.23,88.24,88.19,88.19,10748.0,87.8684,87.8783,87.8285,87.8285,10748.0
2024-03-04 13:40:00,88.19,88.29,88.17,88.29,12620.0,87.8285,87.9281,87.8086,87.9281,12620.0
2024-03-04 13:45:00,88.29,88.29,88.26,88.26,9251.0,87.9281,87.9281,87.8983,87.8983,9251.0
2024-03-04 13:50:00,88.26,88.31,88.21,88.3,13640.0,87.8983,87.9481,87.8485,87.9381,13640.0
2024-03-04 13:55:00,88.3,88.34,88.28,88.29,19515.0,87.9381,87.9779,87.9182,87.9281,19515.0
2024-03-04 14:00:00,88.29,88.34,88.25,88.32,9623.0,87.9281,87.9779,87.8883,87.958,9623.0
2024-03-04 14:05:00,88.33,88.33,88.18,88.25,18896.0,87.968,87.968,87.8186,87.8883,18896.0
2024-03-04 14:10:00,88.25,88.28,88.21,88.26,9973.0,87.8883,87.9182,87.8485,87.8983,9973.0
2024-03-04 14:15:00,88.27,88.38,88.24,88.37,13684.0,87.9082,88.0178,87.8783,88.0078,13684.0
2024-03-04 14:20:00,88.38,88.39,88.27,88.29,11251.0,88.0178,88.0277,87.9082,87.9281,11251.0
2024-03-04 14:25:00,88.3,88.31,88.25,88.28,20499.0,87.9381,87.9481,87.8883,87.9182,20499.0
2024-03-04 14:30:00,88.29,88.39,88.26,88.39,11080.0,87.9281,88.0277,87.8983,88.0277,11080.0
2024-03-04 14:35:00,88.39,88.71,88.39,88.7,120099.0,88.0277,88.3464,88.0277,88.3365,120099.0
2024-03-04 14:40:00,88.69,88.7,88.5,88.59,51750.0,88.3265,88.3365,88.1373,88.2269,51750.0
2024-03-04 14:45:00,88.61,88.69,88.56,88.69,18867.0,88.2468,88.3265,88.197,88.3265,18867.0
2024-03-04 14:50:00,88.69,88.69,88.61,88.67,7011.0,88.3265,88.3265,88.2468,88.3066,7011.0
2024-03-04 14:55:00,88.67,88.7,88.58,88.59,12307.0,88.3066,88.3365,88.217,88.2269,12307.0
2024-03-04 15:00:00,88.59,88.61,88.52,88.52,317791.0,88.2269,88.2468,88.1572,88.1572,317791.0
2024-03-04 15:05:00,88.56,88.64,88.5,88.62,20432.0,88.197,88.2767,88.1373,88.2568,20432.0
2024-03-04 15:10:00,88.62,88.71,88.58,88.71,18809.0,88.2568,88.3464,88.217,88.3464,18809.0
2024-03-04 15:15:00,88.71,88.72,88.62,88.69,40558.0,88.3464,88.3564,88.2568,88.3265,40558.0
2024-03-04 15:20:00,88.69,88.69,88.6,88.66,7134.0,88.3265,88.3265,88.2369,88.2966,7134.0
2024-03-04 15:25:00,88.67,88.67,88.45,88.47,13165.0,88.3066,88.3066,88.0875,88.1074,13165.0
2024-03-04 15:30:00,88.48,88.55,88.3,88.31,39137.0,88.1174,88.1871,87.9381,87.9481,39137.0
2024-03-04 15:35:00,88.29,88.41,88.14,88.4,32628.0,87.9281,88.0476,87.7788,88.0377,32628.0
2024-03-04 15:40:00,88.42,88.42,88.17,88.2,28617.0,88.0576,88.0576,87.8086,87.8385,28617.0
2024-03-04 15:45:00,88.18,88.18,87.84,87.9,142100.0,87.8186,87.8186,87.48,87.5397,142100.0
2024-03-04 15:50:00,87.89,88.0,87.82,87.92,190918.0,87.5298,87.6393,87.4601,87.5597,190918.0
2024-03-04 15:55:00,87.93,87.98,87.86,87.9,123077.0,87.5696,87.6194,87.4999,87.5397,123077.0
2024-03-05 09:30:00,86.67,86.69,86.1,86.12,232219.0,86.3148,86.3347,85.7471,85.767,232219.0
2024-03-05 09:35:00,86.1,86.21,85.96,86.18,97481.0,85.7471,85.8567,85.6077,85.8268,97481.0
2024-03-05 09:40:00,86.16,86.22,85.94,86.04,103843.0,85.8069,85.8666,85.5878,85.6874,103843.0
2024-03-05 09:45:00,86.03,86.03,85.65,85.83,102525.0,85.6774,85.6774,85.299,85.4782,102525.0
2024-03-05 09:50:00,85.82,86.01,85.71,85.86,29812.0,85.4683,85.6575,85.3587,85.5081,29812.0
2024-03-05 09:55:00,85.81,85.83,85.72,85.8,35869.0,85.4583,85.4782,85.3687,85.4483,35869.0
2024-03-05 10:00:00,85.83,86.2,85.82,86.07,79815.0,85.4782,85.8467,85.4683,85.7172,79815.0
2024-03-05 10:05:00,86.08,86.08,85.38,85.44,101424.0,85.7272,85.7272,85.0301,85.0898,101424.0
2024-03-05 10:10:00,85.43,85.64,85.33,85.4,46160.0,85.0799,85.289,84.9803,85.05,46160.0
2024-03-05 10:15:00,85.4,85.5,85.12,85.2,61109.0,85.05,85.1496,84.7711,84.8508,61109.0
2024-03-05 10:20:00,85.17,85.27,84.98,85.0,71952.0,84.8209,84.9205,84.6317,84.6516,71952.0
2024-03-05 10:25:00,85.0,85.11,84.95,85.04,57407.0,84.6516,84.7612,84.6018,84.6915,57407.0
2024-03-05 10:30:00,85.0,85.0,84.73,84.91,76360.0,84.6516,84.6516,84.3827,84.562,76360.0
2024-03-05 10:35:00,84.88,84.95,84.71,84.76,36914.0,84.5321,84.6018,84.3628,84.4126,36914.0
2024-03-05 10:40:00,84.75,84.89,84.64,84.71,52188.0,84.4026,84.5421,84.2931,84.3628,52188.0
2024-03-05 10:45:00,84.7,84.9,84.55,84.55,67088.0,84.3529,84.552,84.2035,84.2035,67088.0
2024-03-05 10:50:00,84.57,84.82,84.55,84.74,30953.0,84.2234,84.4724,84.2035,84.3927,30953.0
2024-03-05 10:55:00,84.76,84.85,84.7,84.82,21662.0,84.4126,84.5022,84.3529,84.4724,21662.0
2024-03-05 11:00:00,84.84,84.86,84.73,84.8,20201.0,84.4923,84.5122,84.3827,84.4524,20201.0
2024-03-05 11:05:00,84.78,84.93,84.77,84.86,28241.0,84.4325,84.5819,84.4226,84.5122,28241.0
2024-03-05 11:10:00,84.88,84.88,84.59,84.75,33980.0,84.5321,84.5321,84.2433,84.4026,33980.0
2024-03-05 11:15:00,84.76,84.94,84.7,84.94,30747.0,84.4126,84.5919,84.3529,84.5919,30747.0
2024-03-05 11:20:00,84.94,85.07,84.88,85.03,25333.0,84.5919,84.7213,84.5321,84.6815,25333.0
2024-03-05 11:25:00,85.01,85.02,84.89,84.99,28011.0,84.6616,84.6715,84.5421,84.6417,28011.0
2024-03-05 11:30:00,84.97,85.01,84.84,84.91,18479.0,84.6217,84.6616,84.4923,84.562,18479.0
2024-03-05 11:35:00,84.91,84.92,84.71,84.73,24424.0,84.562,84.572,84.3628,84.3827,24424.0
2024-03-05 11:40:00,84.76,84.81,84.53,84.63,34157.0,84.4126,84.4624,84.1836,84.2831,34157.0
2024-03-05 11:45:00,84.67,84.84,84.58,84.7,33929.0,84.323,84.4923,84.2333,84.3529,33929.0
2024-03-05 11:50:00,84.72,84.74,84.58,84.59,33993.0,84.3728,84.3927,84.2333,84.2433,33993.0
2024-03-05 11:55:00,84.57,84.83,84.55,84.82,30486.0,84.2234,84.4823,84.2035,84.4724,30486.0
2024-03-05 12:00:00,84.83,84.9,84.81,84.89,14331.0,84.4823,84.552,84.4624,84.5421,14331.0
2024-03-05 12:05:00,84.88,84.94,84.84,84.93,15877.0,84.5321,84.5919,84.4923,84.5819,15877.0
2024-03-05 12:10:00,84.93,85.01,84.87,84.93,14197.0,84.5819,84.6616,84.5222,84.5819,14197.0
2024-03-05 12:15:00,84.97,84.97,84.87,84.91,9066.0,84.6217,84.6217,84.5222,84.562,9066.0
2024-03-05 12:20:00,84.88,85.05,84.82,85.02,25523.0,84.5321,84.7014,84.4724,84.6715,25523.0
2024-03-05 12:25:00,85.07,85.16,85.06,85.16,35598.0,84.7213,84.811,84.7114,84.811,35598.0
2024-03-05 12:30:00,85.19,85.2,84.99,84.99,9744.0,84.8408,84.8508,84.6417,84.6417,9744.0
2024-03-05 12:35:00,85.0,85.03,84.92,84.95,32066.0,84.6516,84.6815,84.572,84.6018,32066.0
2024-03-05 12:40:00,84.94,85.01,84.83,85.01,34515.0,84.5919,84.6616,84.4823,84.6616,34515.0
2024-03-05 12:45:00,85.0,85.1,84.95,84.95,17759.0,84.6516,84.7512,84.6018,84.6018,17759.0
2024-03-05 12:50:00,84.97,85.04,84.89,85.04,16091.0,84.6217,84.6915,84.5421,84.6915,16091.0
2024-03-05 12:55:00,85.01,85.1,84.95,84.95,19953.0,84.6616,84.7512,84.6018,84.6018,19953.0
2024-03-05 13:00:00,84.95,84.96,84.77,84.88,27326.0,84.6018,84.6118,84.4226,84.5321,27326.0
2024-03-05 13:05:00,84.79,84.92,84.77,84.91,20066.0,84.4425,84.572,84.4226,84.562,20066.0
2024-03-05 13:10:00,84.9,84.93,84.81,84.83,14447.0,84.552,84.5819,84.4624,84.4823,14447.0
2024-03-05 13:15:00,84.84,84.84,84.62,84.66,24062.0,84.4923,84.4923,84.2732,84.313,24062.0
2024-03-05 13:20:00,84.65,84.72,84.55,84.56,32873.0,84.3031,84.3728,84.2035,84.2134,32873.0
2024-03-05 13:25:00,84.57,84.72,84.57,84.67,26557.0,84.2234,84.3728,84.2234,84.323,26557.0
2024-03-05 13:30:00,84.66,84.78,84.62,84.7,17194.0,84.313,84.4325,84.2732,84.3529,17194.0
2024-03-05 13:35:00,84.71,84.78,84.48,84.52,32796.0,84.3628,84.4325,84.1338,84.1736,32796.0
2024-03-05 13:40:00,84.51,84.52,84.25,84.28,50512.0,84.1636,84.1736,83.9047,83.9346,50512.0
2024-03-05 13:45:00,84.26,84.42,84.26,84.35,38156.0,83.9147,84.074,83.9147,84.0043,38156.0
2024-03-05 13:50:00,84.36,84.46,84.23,84.38,27402.0,84.0142,84.1138,83.8848,84.0342,27402.0
2024-03-05 13:55:00,84.36,84.39,84.25,84.25,23378.0,84.0142,84.0441,83.9047,83.9047,23378.0
2024-03-05 14:00:00,84.25,84.38,84.23,84.32,15701.0,83.9047,84.0342,83.8848,83.9744,15701.0
2024-03-05 14:05:00,84.32,84.48,84.26,84.41,12643.0,83.9744,84.1338,83.9147,84.064,12643.0
2024-03-05 14:10:00,84.4,84.52,84.37,84.39,39241.0,84.0541,84.1736,84.0242,84.0441,39241.0
2024-03-05 14:15:00,84.38,84.55,84.32,84.34,38573.0,84.0342,84.2035,83.9744,83.9943,38573.0
2024-03-05 14:20:00,84.33,84.44,84.24,84.4,18742.0,83.9844,84.0939,83.8947,84.0541,18742.0
2024-03-05 14:25:00,84.44,84.5,84.37,84.38,19214.0,84.0939,84.1537,84.0242,84.0342,19214.0
2024-03-05 14:30:00,84.4,84.42,84.19,84.25,12111.0,84.0541,84.074,83.8449,83.9047,12111.0
2024-03-05 14:35:00,84.26,84.33,84.12,84.22,36808.0,83.9147,83.9844,83.7752,83.8748,36808.0
2024-03-05 14:40:00,84.21,84.26,84.04,84.07,27417.0,83.8649,83.9147,83.6956,83.7254,27417.0
2024-03-05 14:45:00,84.06,84.1,84.0,84.04,37412.0,83.7155,83.7553,83.6557,83.6956,37412.0
2024-03-05 14:50:00,84.06,84.14,83.97,83.98,33597.0,83.7155,83.7951,83.6258,83.6358,33597.0
2024-03-05 14:55:00,84.0,84.07,83.98,84.04,48393.0,83.6557,83.7254,83.6358,83.6956,48393.0
2024-03-05 15:00:00,84.04,84.2,84.04,84.18,25225.0,83.6956,83.8549,83.6956,83.835,25225.0
2024-03-05 15:05:00,84.25,84.28,84.03,84.08,19910.0,83.9047,83.9346,83.6856,83.7354,19910.0
2024-03-05 15:10:00,84.04,84.11,83.89,83.89,26380.0,83.6956,83.7653,83.5462,83.5462,26380.0
2024-03-05 15:15:00,83.9,84.02,83.89,83.99,295605.0,83.5561,83.6756,83.5462,83.6458,295605.0
2024-03-05 15:20:00,83.98,84.03,83.83,84.0,34323.0,83.6358,83.6856,83.4864,83.6557,34323.0
2024-03-05 15:25:00,83.98,84.0,83.83,83.88,48687.0,83.6358,83.6557,83.4864,83.5362,48687.0
2024-03-05 15:30:00,83.88,84.07,83.8,84.07,41226.0,83.5362,83.7254,83.4565,83.7254,41226.0
2024-03-05 15:35:00,84.08,84.09,84.01,84.02,22325.0,83.7354,83.7454,83.6657,83.6756,22325.0
2024-03-05 15:40:00,84.03,84.21,83.96,84.2,85576.0,83.6856,83.8649,83.6159,83.8549,85576.0
2024-03-05 15:45:00,84.19,84.44,84.17,84.43,50827.0,83.8449,84.0939,83.825,84.084,50827.0
2024-03-05 15:50:00,84.43,84.55,84.26,84.54,147447.0,84.084,84.2035,83.9147,84.1935,147447.0
2024-03-05 15:55:00,84.53,84.79,84.43,84.76,305016.0,84.1836,84.4425,84.084,84.4126,305016.0
2024-03-06 09:30:00,86.39,86.59,86.3,86.3,171107.0,86.0359,86.2351,85.9463,85.9463,171107.0
2024-03-06 09:35:00,86.3,86.38,86.07,86.3,103642.0,85.9463,86.026,85.7172,85.9463,103642.0
2024-03-06 09:40:00,86.29,86.4,86.23,86.39,61478.0,85.9363,86.0459,85.8766,86.0359,61478.0
2024-03-06 09:45:00,86.4,86.47,86.1,86.15,23822.0,86.0459,86.1156,85.7471,85.7969,23822.0
2024-03-06 09:50:00,86.16,86.16,85.95,85.99,29556.0,85.8069,85.8069,85.5977,85.6376,29556.0
2024-03-06 09:55:00,86.0,86.05,85.77,85.84,42625.0,85.6475,85.6973,85.4185,85.4882,42625.0
2024-03-06 10:00:00,85.85,85.85,85.32,85.36,68819.0,85.4981,85.4981,84.9703,85.0101,68819.0
2024-03-06 10:05:00,85.35,85.45,85.06,85.26,73763.0,85.0002,85.0998,84.7114,84.9106,73763.0
2024-03-06 10:10:00,85.27,85.46,85.21,85.41,55315.0,84.9205,85.1097,84.8608,85.0599,55315.0
2024-03-06 10:15:00,85.39,85.7,85.39,85.53,45458.0,85.04,85.3488,85.04,85.1795,45458.0
2024-03-06 10:20:00,85.54,85.73,85.47,85.53,37999.0,85.1894,85.3786,85.1197,85.1795,37999.0
2024-03-06 10:25:00,85.54,85.61,85.37,85.56,19344.0,85.1894,85.2591,85.0201,85.2093,19344.0
2024-03-06 10:30:00,85.56,85.85,85.41,85.85,32138.0,85.2093,85.4981,85.0599,85.4981,32138.0
2024-03-06 10:35:00,85.82,85.85,85.65,85.69,39253.0,85.4683,85.4981,85.299,85.3388,39253.0
2024-03-06 10:40:00,85.68,85.74,85.56,85.67,16205.0,85.3288,85.3886,85.2093,85.3189,16205.0
2024-03-06 10:45:00,85.7,85.95,85.66,85.92,23727.0,85.3488,85.5977,85.3089,85.5679,23727.0
2024-03-06 10:50:00,85.92,86.14,85.9,86.06,32394.0,85.5679,85.787,85.5479,85.7073,32394.0
2024-03-06 10:55:00,86.08,86.21,86.06,86.12,21935.0,85.7272,85.8567,85.7073,85.767,21935.0
2024-03-06 11:00:00,86.18,86.41,86.16,86.17,71446.0,85.8268,86.0558,85.8069,85.8168,71446.0
2024-03-06 11:05:00,86.19,86.32,86.16,86.31,18729.0,85.8367,85.9662,85.8069,85.9563,18729.0
2024-03-06 11:10:00,86.33,86.42,86.3,86.31,14482.0,85.9762,86.0658,85.9463,85.9563,14482.0
2024-03-06 11:15:00,86.31,86.38,86.28,86.34,16298.0,85.9563,86.026,85.9264,85.9861,16298.0
2024-03-06 11:20:00,86.36,86.39,86.21,86.27,38477.0,86.0061,86.0359,85.8567,85.9164,38477.0
2024-03-06 11:25:00,86.27,86.34,86.21,86.32,18337.0,85.9164,85.9861,85.8567,85.9662,18337.0
2024-03-06 11:30:00,86.33,86.34,85.99,86.1,42540.0,85.9762,85.9861,85.6376,85.7471,42540.0
2024-03-06 11:35:00,86.11,86.3,86.09,86.29,19462.0,85.7571,85.9463,85.7372,85.9363,19462.0
2024-03-06 11:40:00,86.28,86.36,86.25,86.26,15262.0,85.9264,86.0061,85.8965,85.9065,15262.0
2024-03-06 11:45:00,86.29,86.34,86.22,86.3,16112.0,85.9363,85.9861,85.8666,85.9463,16112.0
2024-03-06 11:50:00,86.31,86.54,86.3,86.54,85476.0,85.9563,86.1853,85.9463,86.1853,85476.0
2024-03-06 11:55:00,86.55,86.62,86.55,86.56,31043.0,86.1953,86.265,86.1953,86.2052,31043.0
2024-03-06 12:00:00,86.58,86.66,86.56,86.64,50972.0,86.2251,86.3048,86.2052,86.2849,50972.0
2024-03-06 12:05:00,86.65,86.8,86.62,86.75,22020.0,86.2949,86.4442,86.265,86.3945,22020.0
2024-03-06 12:10:00,86.77,86.95,86.76,86.87,29637.0,86.4144,86.5936,86.4044,86.514,29637.0
2024-03-06 12:15:00,86.9,86.92,86.78,86.79,12204.0,86.5438,86.5638,86.4243,86.4343,12204.0
2024-03-06 12:20:00,86.79,86.84,86.76,86.81,17038.0,86.4343,86.4841,86.4044,86.4542,17038.0
2024-03-06 12:25:00,86.83,86.91,86.81,86.86,21490.0,86.4741,86.5538,86.4542,86.504,21490.0
2024-03-06 12:30:00,86.87,87.04,86.83,86.86,22783.0,86.514,86.6833,86.4741,86.504,22783.0
2024-03-06 12:35:00,86.88,86.91,86.81,86.82,41469.0,86.5239,86.5538,86.4542,86.4642,41469.0
2024-03-06 12:40:00,86.82,86.83,86.73,86.78,10045.0,86.4642,86.4741,86.3745,86.4243,10045.0
2024-03-06 12:45:00,86.78,86.78,86.61,86.63,14578.0,86.4243,86.4243,86.255,86.2749,14578.0
2024-03-06 12:50:00,86.69,86.74,86.52,86.55,23607.0,86.3347,86.3845,86.1654,86.1953,23607.0
2024-03-06 12:55:00,86.55,86.67,86.52,86.63,18661.0,86.1953,86.3148,86.1654,86.2749,18661.0
2024-03-06 13:00:00,86.65,86.72,86.62,86.72,9513.0,86.2949,86.3646,86.265,86.3646,9513.0
2024-03-06 13:05:00,86.69,86.7,86.54,86.62,22760.0,86.3347,86.3447,86.1853,86.265,22760.0
2024-03-06 13:10:00,86.61,86.7,86.6,86.7,5674.0,86.255,86.3447,86.2451,86.3447,5674.0
2024-03-06 13:15:00,86.7,86.75,86.63,86.73,19838.0,86.3447,86.3945,86.2749,86.3745,19838.0
2024-03-06 13:20:00,86.75,86.89,86.75,86.88,8354.0,86.3945,86.5339,86.3945,86.5239,8354.0
2024-03-06 13:25:00,86.88,86.92,86.79,86.83,17469.0,86.5239,86.5638,86.4343,86.4741,17469.0
2024-03-06 13:30:00,86.85,86.86,86.01,86.23,80008.0,86.494,86.504,85.6575,85.8766,80008.0
2024-03-06 13:35:00,86.2,86.32,85.82,86.32,53386.0,85.8467,85.9662,85.4683,85.9662,53386.0
2024-03-06 13:40:00,86.33,86.59,86.3,86.56,35302.0,85.9762,86.2351,85.9463,86.2052,35302.0
2024-03-06 13:45:00,86.58,86.61,85.85,85.85,47622.0,86.2251,86.255,85.4981,85.4981,47622.0
2024-03-06 13:50:00,85.83,86.02,85.7,85.87,40513.0,85.4782,85.6674,85.3488,85.5181,40513.0
2024-03-06 13:55:00,85.83,86.23,85.83,86.17,28831.0,85.4782,85.8766,85.4782,85.8168,28831.0
2024-03-06 14:00:00,86.12,86.12,85.73,85.87,45731.0,85.767,85.767,85.3786,85.5181,45731.0
2024-03-06 14:05:00,85.82,86.18,85.82,86.05,41576.0,85.4683,85.8268,85.4683,85.6973,41576.0
2024-03-06 14:10:00,86.04,86.15,85.72,85.75,46935.0,85.6874,85.7969,85.3687,85.3986,46935.0
2024-03-06 14:15:00,85.76,85.9,85.47,85.85,53926.0,85.4085,85.5479,85.1197,85.4981,53926.0
2024-03-06 14:20:00,85.83,86.09,85.83,86.02,10812.0,85.4782,85.7372,85.4782,85.6674,10812.0
2024-03-06 14:25:00,86.03,86.19,85.89,86.14,17306.0,85.6774,85.8367,85.538,85.787,17306.0
2024-03-06 14:30:00,86.16,86.27,85.8,85.9,39114.0,85.8069,85.9164,85.4483,85.5479,39114.0
2024-03-06 14:35:00,85.88,85.96,85.72,85.87,13303.0,85.528,85.6077,85.3687,85.5181,13303.0
2024-03-06 14:40:00,85.88,86.01,85.76,85.94,20312.0,85.528,85.6575,85.4085,85.5878,20312.0
2024-03-06 14:45:00,85.93,85.94,85.52,85.72,25302.0,85.5778,85.5878,85.1695,85.3687,25302.0
2024-03-06 14:50:00,85.72,85.93,85.68,85.8,14005.0,85.3687,85.5778,85.3288,85.4483,14005.0
2024-03-06 14:55:00,85.87,85.87,85.43,85.68,39352.0,85.5181,85.5181,85.0799,85.3288,39352.0
2024-03-06 15:00:00,85.66,85.74,85.46,85.74,59779.0,85.3089,85.3886,85.1097,85.3886,59779.0
2024-03-06 15:05:00,85.72,85.86,85.67,85.75,16506.0,85.3687,85.5081,85.3189,85.3986,16506.0
2024-03-06 15:10:00,85.75,85.86,85.39,85.45,17474.0,85.3986,85.5081,85.04,85.0998,17474.0
2024-03-06 15:15:00,85.47,85.76,85.47,85.63,20590.0,85.1197,85.4085,85.1197,85.279,20590.0
2024-03-06 15:20:00,85.65,85.65,85.34,85.44,32523.0,85.299,85.299,84.9902,85.0898,32523.0
2024-03-06 15:25:00,85.43,85.6,85.39,85.58,21451.0,85.0799,85.2492,85.04,85.2292,21451.0
2024-03-06 15:30:00,85.58,85.6,85.38,85.39,21578.0,85.2292,85.2492,85.0301,85.04,21578.0
2024-03-06 15:35:00,85.39,85.63,85.25,85.62,46686.0,85.04,85.279,84.9006,85.2691,46686.0
2024-03-06 15:40:00,85.64,85.76,85.59,85.69,39115.0,85.289,85.4085,85.2392,85.3388,39115.0
2024-03-06 15:45:00,85.69,85.99,85.68,85.93,47833.0,85.3388,85.6376,85.3288,85.5778,47833.0
2024-03-06 15:50:00,85.91,85.91,85.52,85.84,70131.0,85.5579,85.5579,85.1695,85.4882,70131.0
2024-03-06 15:55:00,85.84,85.95,85.77,85.81,52804.0,85.4882,85.5977,85.4185,85.4583,52804.0
2024-03-07 09:30:00,87.17,87.26,87.01,87.21,192672.0,86.8127,86.9024,86.6534,86.8526,192672.0
2024-03-07 09:35:00,87.22,87.56,87.22,87.43,117222.0,86.8625,87.2011,86.8625,87.0717,117222.0
2024-03-07 09:40:00,87.46,87.46,86.96,86.97,82327.0,87.1015,87.1015,86.6036,86.6135,82327.0
2024-03-07 09:45:00,86.98,87.0,86.56,86.93,81928.0,86.6235,86.6434,86.2052,86.5737,81928.0
2024-03-07 09:50:00,86.94,87.33,86.85,87.27,64924.0,86.5837,86.9721,86.494,86.9123,64924.0
2024-03-07 09:55:00,87.29,87.45,87.17,87.24,41423.0,86.9322,87.0916,86.8127,86.8824,41423.0
2024-03-07 10:00:00,87.26,87.29,87.11,87.27,30728.0,86.9024,86.9322,86.753,86.9123,30728.0
2024-03-07 10:05:00,87.27,87.39,87.11,87.23,32627.0,86.9123,87.0318,86.753,86.8725,32627.0
2024-03-07 10:10:00,87.25,87.48,87.25,87.45,47071.0,86.8924,87.1215,86.8924,87.0916,47071.0
2024-03-07 10:15:00,87.46,87.65,87.42,87.47,42015.0,87.1015,87.2908,87.0617,87.1115,42015.0
2024-03-07 10:20:00,87.49,87.61,87.43,87.58,27312.0,87.1314,87.2509,87.0717,87.221,27312.0
2024-03-07 10:25:00,87.57,87.69,87.57,87.69,28458.0,87.2111,87.3306,87.2111,87.3306,28458.0
2024-03-07 10:30:00,87.7,87.73,87.51,87.65,28453.0,87.3406,87.3704,87.1513,87.2908,28453.0
2024-03-07 10:35:00,87.64,87.84,87.58,87.82,34851.0,87.2808,87.48,87.221,87.4601,34851.0
2024-03-07 10:40:00,87.81,87.97,87.81,87.94,23644.0,87.4501,87.6095,87.4501,87.5796,23644.0
2024-03-07 10:45:00,87.95,88.1,87.93,88.04,43147.0,87.5895,87.7389,87.5696,87.6792,43147.0
2024-03-07 10:50:00,88.01,88.01,87.72,87.76,39618.0,87.6493,87.6493,87.3605,87.4003,39618.0
2024-03-07 10:55:00,87.71,87.85,87.66,87.81,30692.0,87.3505,87.4899,87.3007,87.4501,30692.0
2024-03-07 11:00:00,87.79,87.89,87.73,87.88,15890.0,87.4302,87.5298,87.3704,87.5198,15890.0
2024-03-07 11:05:00,87.85,87.99,87.82,87.95,20506.0,87.4899,87.6294,87.4601,87.5895,20506.0
2024-03-07 11:10:00,87.96,88.02,87.86,87.94,18962.0,87.5995,87.6592,87.4999,87.5796,18962.0
2024-03-07 11:15:00,87.94,87.98,87.86,87.96,25626.0,87.5796,87.6194,87.4999,87.5995,25626.0
2024-03-07 11:20:00,87.97,88.15,87.95,88.15,27923.0,87.6095,87.7887,87.5895,87.7887,27923.0
2024-03-07 11:25:00,88.14,88.2,88.1,88.16,62010.0,87.7788,87.8385,87.7389,87.7987,62010.0
2024-03-07 11:30:00,88.15,88.15,87.95,88.03,34387.0,87.7887,87.7887,87.5895,87.6692,34387.0
2024-03-07 11:35:00,88.01,88.14,87.89,88.13,23183.0,87.6493,87.7788,87.5298,87.7688,23183.0
2024-03-07 11:40:00,88.12,88.23,88.1,88.16,26819.0,87.7588,87.8684,87.7389,87.7987,26819.0
2024-03-07 11:45:00,88.19,88.21,88.02,88.13,27343.0,87.8285,87.8485,87.6592,87.7688,27343.0
2024-03-07 11:50:00,88.11,88.19,88.09,88.15,27440.0,87.7489,87.8285,87.729,87.7887,27440.0
2024-03-07 11:55:00,88.16,88.32,88.16,88.28,32637.0,87.7987,87.958,87.7987,87.9182,32637.0
2024-03-07 12:00:00,88.31,88.34,88.2,88.31,34114.0,87.9481,87.9779,87.8385,87.9481,34114.0
2024-03-07 12:05:00,88.33,88.39,88.26,88.39,35446.0,87.968,88.0277,87.8983,88.0277,35446.0
2024-03-07 12:10:00,88.38,88.47,88.37,88.37,32798.0,88.0178,88.1074,88.0078,88.0078,32798.0
2024-03-07 12:15:00,88.39,88.52,88.39,88.46,22247.0,88.0277,88.1572,88.0277,88.0974,22247.0
2024-03-07 12:20:00,88.47,88.54,88.32,88.4,15135.0,88.1074,88.1771,87.958,88.0377,15135.0
2024-03-07 12:25:00,88.41,88.47,88.35,88.35,7389.0,88.0476,88.1074,87.9879,87.9879,7389.0
2024-03-07 12:30:00,88.34,88.35,88.25,88.32,36672.0,87.9779,87.9879,87.8883,87.958,36672.0
2024-03-07 12:35:00,88.3,88.43,88.29,88.37,11802.0,87.9381,88.0676,87.9281,88.0078,11802.0
2024-03-07 12:40:00,88.37,88.37,88.17,88.34,27827.0,88.0078,88.0078,87.8086,87.9779,27827.0
2024-03-07 12:45:00,88.33,88.38,88.28,88.3,11591.0,87.968,88.0178,87.9182,87.9381,11591.0
2024-03-07 12:50:00,88.3,88.39,88.27,88.33,19335.0,87.9381,88.0277,87.9082,87.968,19335.0
2024-03-07 12:55:00,88.32,88.37,88.27,88.35,13282.0,87.958,88.0078,87.9082,87.9879,13282.0
2024-03-07 13:00:00,88.37,88.42,88.33,88.33,16648.0,88.0078,88.0576,87.968,87.968,16648.0
2024-03-07 13:05:00,88.32,88.37,88.2,88.37,7769.0,87.958,88.0078,87.8385,88.0078,7769.0
2024-03-07 13:10:00,88.43,88.46,88.33,88.33,7590.0,88.0676,88.0974,87.968,87.968,7590.0
2024-03-07 13:15:00,88.4,88.46,88.39,88.45,12675.0,88.0377,88.0974,88.0277,88.0875,12675.0
2024-03-07 13:20:00,88.44,88.49,88.4,88.48,11378.0,88.0775,88.1273,88.0377,88.1174,11378.0
2024-03-07 13:25:00,88.47,88.53,88.42,88.53,9362.0,88.1074,88.1672,88.0576,88.1672,9362.0
2024-03-07 13:30:00,88.55,88.61,88.49,88.6,46347.0,88.1871,88.2468,88.1273,88.2369,46347.0
2024-03-07 13:35:00,88.63,88.69,88.59,88.68,24916.0,88.2667,88.3265,88.2269,88.3165,24916.0
2024-03-07 13:40:00,88.65,88.69,88.6,88.68,20786.0,88.2867,88.3265,88.2369,88.3165,20786.0
2024-03-07 13:45:00,88.68,88.76,88.66,88.74,42863.0,88.3165,88.3962,88.2966,88.3763,42863.0
2024-03-07 13:50:00,88.75,88.81,88.74,88.79,29358.0,88.3863,88.446,88.3763,88.4261,29358.0
2024-03-07 13:55:00,88.8,88.85,88.76,88.76,27693.0,88.436,88.4858,88.3962,88.3962,27693.0
2024-03-07 14:00:00,88.8,88.83,88.65,88.8,19702.0,88.436,88.4659,88.2867,88.436,19702.0
2024-03-07 14:05:00,88.82,88.82,88.63,88.64,23712.0,88.456,88.456,88.2667,88.2767,23712.0
2024-03-07 14:10:00,88.66,88.77,88.66,88.77,19334.0,88.2966,88.4062,88.2966,88.4062,19334.0
2024-03-07 14:15:00,88.77,88.77,88.59,88.7,20431.0,88.4062,88.4062,88.2269,88.3365,20431.0
2024-03-07 14:20:00,88.64,88.7,88.6,88.63,36509.0,88.2767,88.3365,88.2369,88.2667,36509.0
2024-03-07 14:25:00,88.62,88.69,88.62,88.67,16053.0,88.2568,88.3265,88.2568,88.3066,16053.0
2024-03-07 14:30:00,88.66,88.73,88.65,88.71,7762.0,88.2966,88.3663,88.2867,88.3464,7762.0
2024-03-07 14:35:00,88.7,88.75,88.69,88.74,11072.0,88.3365,88.3863,88.3265,88.3763,11072.0
2024-03-07 14:40:00,88.75,88.77,88.68,88.71,13282.0,88.3863,88.4062,88.3165,88.3464,13282.0
2024-03-07 14:45:00,88.7,88.79,88.69,88.78,18570.0,88.3365,88.4261,88.3265,88.4161,18570.0
2024-03-07 14:50:00,88.77,88.81,88.76,88.8,8198.0,88.4062,88.446,88.3962,88.436,8198.0
2024-03-07 14:55:00,88.76,88.79,88.51,88.54,33716.0,88.3962,88.4261,88.1472,88.1771,33716.0
2024-03-07 15:00:00,88.52,88.52,88.17,88.37,54792.0,88.1572,88.1572,87.8086,88.0078,54792.0
2024-03-07 15:05:00,88.38,88.48,88.28,88.34,17863.0,88.0178,88.1174,87.9182,87.9779,17863.0
2024-03-07 15:10:00,88.35,88.46,88.27,88.44,24749.0,87.9879,88.0974,87.9082,88.0775,24749.0
2024-03-07 15:15:00,88.43,88.45,88.31,88.36,15380.0,88.0676,88.0875,87.9481,87.9979,15380.0
2024-03-07 15:20:00,88.36,88.36,88.23,88.32,19466.0,87.9979,87.9979,87.8684,87.958,19466.0
2024-03-07 15:25:00,88.28,88.36,88.27,88.32,7105.0,87.9182,87.9979,87.9082,87.958,7105.0
2024-03-07 15:30:00,88.31,88.44,88.29,88.43,21923.0,87.9481,88.0775,87.9281,88.0676,21923.0
2024-03-07 15:35:00,88.41,88.48,88.38,88.47,12920.0,88.0476,88.1174,88.0178,88.1074,12920.0
2024-03-07 15:40:00,88.48,88.59,88.47,88.59,213863.0,88.1174,88.2269,88.1074,88.2269,213863.0
2024-03-07 15:45:00,88.56,88.6,88.41,88.41,55980.0,88.197,88.2369,88.0476,88.0476,55980.0
2024-03-07 15:50:00,88.4,88.59,88.33,88.58,100178.0,88.0377,88.2269,87.968,88.217,100178.0
2024-03-07 15:55:00,88.58,88.65,88.35,88.37,264491.0,88.217,88.2867,87.9879,88.0078,264491.0
2024-03-08 09:30:00,88.48,88.77,88.25,88.72,140346.0,88.1174,88.4062,87.8883,88.3564,140346.0
2024-03-08 09:35:00,88.73,88.79,88.21,88.3,46430.0,88.3663,88.4261,87.8485,87.9381,46430.0
2024-03-08 09:40:00,88.31,88.58,88.31,88.36,34140.0,87.9481,88.217,87.9481,87.9979,34140.0
2024-03-08 09:45:00,88.41,88.89,88.35,88.8,107790.0,88.0476,88.5257,87.9879,88.436,107790.0
2024-03-08 09:50:00,88.84,88.98,88.76,88.98,44049.0,88.4759,88.6153,88.3962,88.6153,44049.0
2024-03-08 09:55:00,88.98,89.16,88.96,89.13,43681.0,88.6153,88.7946,88.5954,88.7647,43681.0
2024-03-08 10:00:00,89.16,89.25,89.07,89.25,27282.0,88.7946,88.8842,88.7049,88.8842,27282.0
2024-03-08 10:05:00,89.25,89.43,89.2,89.38,32325.0,88.8842,89.0635,88.8344,89.0137,32325.0
2024-03-08 10:10:00,89.42,89.51,89.22,89.47,40098.0,89.0535,89.1431,88.8543,89.1033,40098.0
2024-03-08 10:15:00,89.47,89.52,89.29,89.29,32897.0,89.1033,89.1531,88.924,88.924,32897.0
2024-03-08 10:20:00,89.31,89.44,89.25,89.34,20248.0,88.944,89.0734,88.8842,88.9738,20248.0
2024-03-08 10:25:00,89.36,89.58,89.32,89.51,19531.0,88.9938,89.2129,88.9539,89.1431,19531.0
2024-03-08 10:30:00,89.57,89.6,89.28,89.38,19174.0,89.2029,89.2328,88.9141,89.0137,19174.0
2024-03-08 10:35:00,89.43,89.43,88.96,89.04,47866.0,89.0635,89.0635,88.5954,88.6751,47866.0
2024-03-08 10:40:00,89.08,89.24,88.88,89.18,41780.0,88.7149,88.8742,88.5157,88.8145,41780.0
2024-03-08 10:45:00,89.17,89.17,88.73,88.94,30987.0,88.8045,88.8045,88.3663,88.5755,30987.0
2024-03-08 10:50:00,88.93,89.07,88.77,89.05,13975.0,88.5655,88.7049,88.4062,88.685,13975.0
2024-03-08 10:55:00,89.07,89.23,89.02,89.14,32806.0,88.7049,88.8643,88.6551,88.7747,32806.0
2024-03-08 11:00:00,89.08,89.09,88.38,88.43,87547.0,88.7149,88.7249,88.0178,88.0676,87547.0
2024-03-08 11:05:00,88.4,88.51,87.96,87.97,57732.0,88.0377,88.1472,87.5995,87.6095,57732.0
2024-03-08 11:10:00,87.97,88.2,87.9,88.19,37359.0,87.6095,87.8385,87.5397,87.8285,37359.0
2024-03-08 11:15:00,88.18,88.18,87.65,87.84,97678.0,87.8186,87.8186,87.2908,87.48,97678.0
2024-03-08 11:20:00,87.83,88.06,87.57,87.59,109103.0,87.47,87.6991,87.2111,87.231,109103.0
2024-03-08 11:25:00,87.61,87.77,87.24,87.31,123563.0,87.2509,87.4103,86.8824,86.9522,123563.0
2024-03-08 11:30:00,87.31,87.42,86.84,87.41,222672.0,86.9522,87.0617,86.4841,87.0517,222672.0
2024-03-08 11:35:00,87.36,87.6,87.32,87.54,100069.0,87.002,87.241,86.9621,87.1812,100069.0
2024-03-08 11:40:00,87.55,87.61,87.37,87.56,108748.0,87.1912,87.2509,87.0119,87.2011,108748.0
2024-03-08 11:45:00,87.55,87.59,86.87,87.12,106562.0,87.1912,87.231,86.514,86.7629,106562.0
2024-03-08 11:50:00,87.13,87.41,87.06,87.23,48000.0,86.7729,87.0517,86.7032,86.8725,48000.0
2024-03-08 11:55:00,87.22,87.37,87.07,87.09,42295.0,86.8625,87.0119,86.7131,86.7331,42295.0
2024-03-08 12:00:00,87.05,87.44,86.89,87.18,52668.0,86.6932,87.0816,86.5339,86.8227,52668.0
2024-03-08 12:05:00,87.18,87.38,86.75,86.82,53825.0,86.8227,87.0219,86.3945,86.4642,53825.0
2024-03-08 12:10:00,86.82,87.26,86.63,87.08,69829.0,86.4642,86.9024,86.2749,86.7231,69829.0
2024-03-08 12:15:00,87.08,87.14,86.75,86.75,37450.0,86.7231,86.7829,86.3945,86.3945,37450.0
2024-03-08 12:20:00,86.78,86.96,86.74,86.77,49362.0,86.4243,86.6036,86.3845,86.4144,49362.0
2024-03-08 12:25:00,86.78,87.24,86.78,87.2,32534.0,86.4243,86.8824,86.4243,86.8426,32534.0
2024-03-08 12:30:00,87.23,87.3,87.14,87.19,17064.0,86.8725,86.9422,86.7829,86.8326,17064.0
2024-03-08 12:35:00,87.18,87.18,86.96,87.07,17373.0,86.8227,86.8227,86.6036,86.7131,17373.0
2024-03-08 12:40:00,87.12,87.17,86.92,87.0,13290.0,86.7629,86.8127,86.5638,86.6434,13290.0
2024-03-08 12:45:00,86.98,86.99,86.77,86.77,23891.0,86.6235,86.6335,86.4144,86.4144,23891.0
2024-03-08 12:50:00,86.79,86.85,86.32,86.34,75955.0,86.4343,86.494,85.9662,85.9861,75955.0
2024-03-08 12:55:00,86.36,86.38,85.91,86.02,78944.0,86.0061,86.026,85.5579,85.6674,78944.0
2024-03-08 13:00:00,86.0,86.18,85.81,85.97,84858.0,85.6475,85.8268,85.4583,85.6176,84858.0
2024-03-08 13:05:00,85.96,86.42,85.95,86.3,50280.0,85.6077,86.0658,85.5977,85.9463,50280.0
2024-03-08 13:10:00,86.28,86.35,86.05,86.08,35032.0,85.9264,85.9961,85.6973,85.7272,35032.0
2024-03-08 13:15:00,86.09,86.25,86.04,86.2,24741.0,85.7372,85.8965,85.6874,85.8467,24741.0
2024-03-08 13:20:00,86.18,86.22,86.0,86.01,13543.0,85.8268,85.8666,85.6475,85.6575,13543.0
2024-03-08 13:25:00,85.94,86.13,85.92,85.98,36655.0,85.5878,85.777,85.5679,85.6276,36655.0
2024-03-08 13:30:00,85.92,86.05,85.73,85.73,47631.0,85.5679,85.6973,85.3786,85.3786,47631.0
2024-03-08 13:35:00,85.72,85.77,85.52,85.65,71432.0,85.3687,85.4185,85.1695,85.299,71432.0
2024-03-08 13:40:00,85.65,85.68,85.53,85.66,49416.0,85.299,85.3288,85.1795,85.3089,49416.0
2024-03-08 13:45:00,85.65,85.83,85.65,85.68,32841.0,85.299,85.4782,85.299,85.3288,32841.0
2024-03-08 13:50:00,85.67,85.8,85.59,85.76,22671.0,85.3189,85.4483,85.2392,85.4085,22671.0
2024-03-08 13:55:00,85.77,85.86,85.68,85.83,23733.0,85.4185,85.5081,85.3288,85.4782,23733.0
2024-03-08 14:00:00,85.8,86.27,85.79,86.21,38228.0,85.4483,85.9164,85.4384,85.8567,38228.0
2024-03-08 14:05:00,86.24,86.33,86.1,86.31,33545.0,85.8865,85.9762,85.7471,85.9563,33545.0
2024-03-08 14:10:00,86.31,86.35,86.11,86.11,14414.0,85.9563,85.9961,85.7571,85.7571,14414.0
2024-03-08 14:15:00,86.15,86.36,86.15,86.27,22485.0,85.7969,86.0061,85.7969,85.9164,22485.0
2024-03-08 14:20:00,86.29,86.58,86.28,86.54,35573.0,85.9363,86.2251,85.9264,86.1853,35573.0
2024-03-08 14:25:00,86.56,86.61,86.39,86.52,411003.0,86.2052,86.255,86.0359,86.1654,411003.0
2024-03-08 14:30:00,86.51,86.75,86.5,86.75,31079.0,86.1554,86.3945,86.1455,86.3945,31079.0
2024-03-08 14:35:00,86.76,86.91,86.72,86.76,19300.0,86.4044,86.5538,86.3646,86.4044,19300.0
2024-03-08 14:40:00,86.78,87.06,86.74,87.02,25803.0,86.4243,86.7032,86.3845,86.6633,25803.0
2024-03-08 14:45:00,87.07,87.07,86.86,86.95,28338.0,86.7131,86.7131,86.504,86.5936,28338.0
2024-03-08 14:50:00,86.96,86.99,86.62,86.64,82440.0,86.6036,86.6335,86.265,86.2849,82440.0
2024-03-08 14:55:00,86.65,86.85,86.65,86.8,52687.0,86.2949,86.494,86.2949,86.4442,52687.0
2024-03-08 15:00:00,86.76,87.0,86.76,86.95,27693.0,86.4044,86.6434,86.4044,86.5936,27693.0
2024-03-08 15:05:00,86.97,86.97,86.54,86.54,31493.0,86.6135,86.6135,86.1853,86.1853,31493.0
2024-03-08 15:10:00,86.49,86.54,86.26,86.45,34105.0,86.1355,86.1853,85.9065,86.0957,34105.0
2024-03-08 15:15:00,86.41,86.49,86.25,86.28,43924.0,86.0558,86.1355,85.8965,85.9264,43924.0
2024-03-08 15:20:00,86.3,86.43,86.2,86.4,26733.0,85.9463,86.0758,85.8467,86.0459,26733.0
2024-03-08 15:25:00,86.4,86.49,85.83,85.88,57418.0,86.0459,86.1355,85.4782,85.528,57418.0
2024-03-08 15:30:00,85.87,86.25,85.8,86.16,54210.0,85.5181,85.8965,85.4483,85.8069,54210.0
2024-03-08 15:35:00,86.14,86.18,85.83,85.83,28670.0,85.787,85.8268,85.4782,85.4782,28670.0
2024-03-08 15:40:00,85.85,86.03,85.85,85.93,50862.0,85.4981,85.6774,85.4981,85.5778,50862.0
2024-03-08 15:45:00,85.93,86.17,85.93,86.06,80745.0,85.5778,85.8168,85.5778,85.7073,80745.0
2024-03-08 15:50:00,86.04,86.17,85.91,86.03,103046.0,85.6874,85.8168,85.5579,85.6774,103046.0
2024-03-08 15:55:00,86.04,86.04,85.77,85.77,215848.0,85.6874,85.6874,85.4185,85.4185,215848.0
2024-03-11 09:30:00,85.17,85.28,84.55,84.62,291836.0,84.8209,84.9305,84.2035,84.2732,291836.0
2024-03-11 09:35:00,84.57,85.27,84.54,85.21,166414.0,84.2234,84.9205,84.1935,84.8608,166414.0
2024-03-11 09:40:00,85.25,85.4,85.14,85.24,127971.0,84.9006,85.05,84.7911,84.8906,127971.0
2024-03-11 09:45:00,85.21,85.41,84.96,85.07,125981.0,84.8608,85.0599,84.6118,84.7213,125981.0
2024-03-11 09:50:00,85.06,85.27,84.71,84.71,70500.0,84.7114,84.9205,84.3628,84.3628,70500.0
2024-03-11 09:55:00,84.7,84.92,84.47,84.48,49725.0,84.3529,84.572,84.1238,84.1338,49725.0
2024-03-11 10:00:00,84.45,84.65,84.37,84.48,74553.0,84.1039,84.3031,84.0242,84.1338,74553.0
2024-03-11 10:05:00,84.54,84.74,84.44,84.61,37972.0,84.1935,84.3927,84.0939,84.2632,37972.0
2024-03-11 10:10:00,84.65,84.7,84.4,84.48,30633.0,84.3031,84.3529,84.0541,84.1338,30633.0
2024-03-11 10:15:00,84.46,84.81,84.46,84.78,37191.0,84.1138,84.4624,84.1138,84.4325,37191.0
2024-03-11 10:20:00,84.83,84.86,84.44,84.51,20217.0,84.4823,84.5122,84.0939,84.1636,20217.0
2024-03-11 10:25:00,84.55,84.76,84.49,84.73,19099.0,84.2035,84.4126,84.1437,84.3827,19099.0
2024-03-11 10:30:00,84.73,85.26,84.72,85.13,60059.0,84.3827,84.9106,84.3728,84.7811,60059.0
2024-03-11 10:35:00,85.17,85.21,84.77,84.79,27719.0,84.8209,84.8608,84.4226,84.4425,27719.0
2024-03-11 10:40:00,84.8,85.14,84.78,85.04,31453.0,84.4524,84.7911,84.4325,84.6915,31453.0
2024-03-11 10:45:00,85.05,85.09,84.93,85.06,32689.0,84.7014,84.7413,84.5819,84.7114,32689.0
2024-03-11 10:50:00,85.08,85.5,85.05,85.48,42748.0,84.7313,85.1496,84.7014,85.1297,42748.0
2024-03-11 10:55:00,85.48,85.61,85.35,85.43,32874.0,85.1297,85.2591,85.0002,85.0799,32874.0
2024-03-11 11:00:00,85.4,85.54,85.29,85.45,48589.0,85.05,85.1894,84.9404,85.0998,48589.0
2024-03-11 11:05:00,85.46,85.56,85.19,85.22,34437.0,85.1097,85.2093,84.8408,84.8707,34437.0
2024-03-11 11:10:00,85.21,85.21,84.85,85.08,38036.0,84.8608,84.8608,84.5022,84.7313,38036.0
2024-03-11 11:15:00,85.06,85.06,84.92,85.03,17371.0,84.7114,84.7114,84.572,84.6815,17371.0
2024-03-11 11:20:00,85.04,85.05,84.83,84.87,20311.0,84.6915,84.7014,84.4823,84.5222,20311.0
2024-03-11 11:25:00,84.81,84.95,84.72,84.73,79459.0,84.4624,84.6018,84.3728,84.3827,79459.0
2024-03-11 11:30:00,84.69,84.82,84.65,84.79,16775.0,84.3429,84.4724,84.3031,84.4425,16775.0
2024-03-11 11:35:00,84.79,84.97,84.79,84.83,25503.0,84.4425,84.6217,84.4425,84.4823,25503.0
2024-03-11 11:40:00,84.8,84.95,84.73,84.93,11238.0,84.4524,84.6018,84.3827,84.5819,11238.0
2024-03-11 11:45:00,84.97,85.2,84.95,85.13,20262.0,84.6217,84.8508,84.6018,84.7811,20262.0
2024-03-11 11:50:00,85.19,85.34,85.13,85.18,28972.0,84.8408,84.9902,84.7811,84.8309,28972.0
2024-03-11 11:55:00,85.18,85.43,85.18,85.38,14664.0,84.8309,85.0799,84.8309,85.0301,14664.0
2024-03-11 12:00:00,85.4,85.4,85.0,85.11,41852.0,85.05,85.05,84.6516,84.7612,41852.0
2024-03-11 12:05:00,85.08,85.19,84.99,85.11,20493.0,84.7313,84.8408,84.6417,84.7612,20493.0
2024-03-11 12:10:00,85.07,85.15,84.91,85.08,28446.0,84.7213,84.801,84.562,84.7313,28446.0
2024-03-11 12:15:00,85.07,85.29,85.01,85.24,22839.0,84.7213,84.9404,84.6616,84.8906,22839.0
2024-03-11 12:20:00,85.26,85.3,85.18,85.29,8161.0,84.9106,84.9504,84.8309,84.9404,8161.0
2024-03-11 12:25:00,85.27,85.27,85.11,85.17,8400.0,84.9205,84.9205,84.7612,84.8209,8400.0
2024-03-11 12:30:00,85.17,85.3,85.16,85.3,19347.0,84.8209,84.9504,84.811,84.9504,19347.0
2024-03-11 12:35:00,85.3,85.36,85.09,85.14,8006.0,84.9504,85.0101,84.7413,84.7911,8006.0
2024-03-11 12:40:00,85.13,85.34,85.13,85.19,23021.0,84.7811,84.9902,84.7811,84.8408,23021.0
2024-03-11 12:45:00,85.2,85.24,85.11,85.2,8736.0,84.8508,84.8906,84.7612,84.8508,8736.0
2024-03-11 12:50:00,85.15,85.29,85.09,85.29,15625.0,84.801,84.9404,84.7413,84.9404,15625.0
2024-03-11 12:55:00,85.29,85.38,85.24,85.29,13233.0,84.9404,85.0301,84.8906,84.9404,13233.0
2024-03-11 13:00:00,85.32,85.4,85.16,85.21,12804.0,84.9703,85.05,84.811,84.8608,12804.0
2024-03-11 13:05:00,85.22,85.25,84.99,85.1,28688.0,84.8707,84.9006,84.6417,84.7512,28688.0
2024-03-11 13:10:00,85.08,85.11,84.9,84.93,28570.0,84.7313,84.7612,84.552,84.5819,28570.0
2024-03-11 13:15:00,84.95,85.07,84.9,85.05,18706.0,84.6018,84.7213,84.552,84.7014,18706.0
2024-03-11 13:20:00,85.08,85.28,85.08,85.22,11157.0,84.7313,84.9305,84.7313,84.8707,11157.0
2024-03-11 13:25:00,85.23,85.36,85.23,85.31,8529.0,84.8807,85.0101,84.8807,84.9604,8529.0
2024-03-11 13:30:00,85.34,85.47,85.26,85.28,32328.0,84.9902,85.1197,84.9106,84.9305,32328.0
2024-03-11 13:35:00,85.29,85.33,85.1,85.13,7451.0,84.9404,84.9803,84.7512,84.7811,7451.0
2024-03-11 13:40:00,85.12,85.17,84.88,84.91,26922.0,84.7711,84.8209,84.5321,84.562,26922.0
2024-03-11 13:45:00,84.91,85.01,84.84,84.93,16774.0,84.562,84.6616,84.4923,84.5819,16774.0
2024-03-11 13:50:00,84.95,85.04,84.92,84.99,6002.0,84.6018,84.6915,84.572,84.6417,6002.0
2024-03-11 13:55:00,85.01,85.18,85.01,85.18,14324.0,84.6616,84.8309,84.6616,84.8309,14324.0
2024-03-11 14:00:00,85.18,85.24,85.01,85.22,7217.0,84.8309,84.8906,84.6616,84.8707,7217.0
2024-03-11 14:05:00,85.25,85.28,85.19,85.24,13028.0,84.9006,84.9305,84.8408,84.8906,13028.0
2024-03-11 14:10:00,85.21,85.25,85.08,85.17,6318.0,84.8608,84.9006,84.7313,84.8209,6318.0
2024-03-11 14:15:00,85.22,85.32,85.2,85.25,12415.0,84.8707,84.9703,84.8508,84.9006,12415.0
2024-03-11 14:20:00,85.23,85.34,85.19,85.31,9271.0,84.8807,84.9902,84.8408,84.9604,9271.0
2024-03-11 14:25:00,85.34,85.36,85.24,85.34,6376.0,84.9902,85.0101,84.8906,84.9902,6376.0
2024-03-11 14:30:00,85.35,85.39,85.19,85.23,13926.0,85.0002,85.04,84.8408,84.8807,13926.0
2024-03-11 14:35:00,85.19,85.25,85.13,85.18,13777.0,84.8408,84.9006,84.7811,84.8309,13777.0
2024-03-11 14:40:00,85.18,85.38,85.17,85.37,371769.0,84.8309,85.0301,84.8209,85.0201,371769.0
2024-03-11 14:45:00,85.38,85.52,85.33,85.48,37248.0,85.0301,85.1695,84.9803,85.1297,37248.0
2024-03-11 14:50:00,85.49,85.63,85.38,85.41,44905.0,85.1396,85.279,85.0301,85.0599,44905.0
2024-03-11 14:55:00,85.4,85.45,85.33,85.41,26037.0,85.05,85.0998,84.9803,85.0599,26037.0
2024-03-11 15:00:00,85.4,85.4,85.24,85.34,31903.0,85.05,85.05,84.8906,84.9902,31903.0
2024-03-11 15:05:00,85.35,85.38,85.24,85.25,16798.0,85.0002,85.0301,84.8906,84.9006,16798.0
2024-03-11 15:10:00,85.25,85.27,85.09,85.09,26210.0,84.9006,84.9205,84.7413,84.7413,26210.0
2024-03-11 15:15:00,85.08,85.14,85.02,85.02,8036.0,84.7313,84.7911,84.6715,84.6715,8036.0
2024-03-11 15:20:00,85.04,85.16,85.0,85.05,100548.0,84.6915,84.811,84.6516,84.7014,100548.0
2024-03-11 15:25:00,85.06,85.07,84.95,85.01,28203.0,84.7114,84.7213,84.6018,84.6616,28203.0
2024-03-11 15:30:00,84.98,85.16,84.97,85.14,20245.0,84.6317,84.811,84.6217,84.7911,20245.0
2024-03-11 15:35:00,85.16,85.18,84.94,84.97,16017.0,84.811,84.8309,84.5919,84.6217,16017.0
2024-03-11 15:40:00,84.99,85.26,84.99,85.23,25332.0,84.6417,84.9106,84.6417,84.8807,25332.0
2024-03-11 15:45:00,85.22,85.31,85.02,85.03,248193.0,84.8707,84.9604,84.6715,84.6815,248193.0
2024-03-11 15:50:00,85.07,85.12,84.9,84.96,94878.0,84.7213,84.7711,84.552,84.6118,94878.0
2024-03-11 15:55:00,84.96,85.16,84.93,85.11,86983.0,84.6118,84.811,84.5819,84.7612,86983.0
2024-03-12 09:30:00,86.03,86.27,85.6,85.6,126069.0,85.6774,85.9164,85.2492,85.2492,126069.0
2024-03-12 09:35:00,85.57,85.7,85.2,85.24,84039.0,85.2193,85.3488,84.8508,84.8906,84039.0
2024-03-12 09:40:00,85.27,85.42,85.01,85.01,72367.0,84.9205,85.0699,84.6616,84.6616,72367.0
2024-03-12 09:45:00,85.02,85.1,84.74,85.02,84932.0,84.6715,84.7512,84.3927,84.6715,84932.0
2024-03-12 09:50:00,85.01,85.32,84.96,85.28,70252.0,84.6616,84.9703,84.6118,84.9305,70252.0
2024-03-12 09:55:00,85.3,85.87,85.3,85.87,64220.0,84.9504,85.5181,84.9504,85.5181,64220.0
2024-03-12 10:00:00,85.86,85.96,85.7,85.78,59872.0,85.5081,85.6077,85.3488,85.4284,59872.0
2024-03-12 10:05:00,85.78,86.19,85.76,85.96,31159.0,85.4284,85.8367,85.4085,85.6077,31159.0
2024-03-12 10:10:00,86.0,86.17,85.89,85.93,45598.0,85.6475,85.8168,85.538,85.5778,45598.0
2024-03-12 10:15:00,85.92,86.13,85.88,86.03,30684.0,85.5679,85.777,85.528,85.6774,30684.0
2024-03-12 10:20:00,86.02,86.45,85.97,86.45,36854.0,85.6674,86.0957,85.6176,86.0957,36854.0
2024-03-12 10:25:00,86.46,86.54,86.38,86.52,66278.0,86.1056,86.1853,86.026,86.1654,66278.0
2024-03-12 10:30:00,86.54,86.88,86.54,86.82,119596.0,86.1853,86.5239,86.1853,86.4642,119596.0
2024-03-12 10:35:00,86.83,86.96,86.78,86.84,90020.0,86.4741,86.6036,86.4243,86.4841,90020.0
2024-03-12 10:40:00,86.84,86.99,86.82,86.94,76841.0,86.4841,86.6335,86.4642,86.5837,76841.0
2024-03-12 10:45:00,86.93,87.16,86.88,87.15,52578.0,86.5737,86.8028,86.5239,86.7928,52578.0
2024-03-12 10:50:00,87.18,87.27,87.09,87.1,102714.0,86.8227,86.9123,86.7331,86.743,102714.0
2024-03-12 10:55:00,87.1,87.11,86.88,87.0,65098.0,86.743,86.753,86.5239,86.6434,65098.0
2024-03-12 11:00:00,87.08,87.15,86.91,86.91,24526.0,86.7231,86.7928,86.5538,86.5538,24526.0
2024-03-12 11:05:00,86.93,87.19,86.85,87.09,47278.0,86.5737,86.8326,86.494,86.7331,47278.0
2024-03-12 11:10:00,87.08,87.2,87.08,87.11,41065.0,86.7231,86.8426,86.7231,86.753,41065.0
2024-03-12 11:15:00,87.16,87.25,87.16,87.19,22710.0,86.8028,86.8924,86.8028,86.8326,22710.0
2024-03-12 11:20:00,87.16,87.37,87.11,87.36,48874.0,86.8028,87.0119,86.753,87.002,48874.0
2024-03-12 11:25:00,87.36,87.36,87.28,87.36,20118.0,87.002,87.002,86.9223,87.002,20118.0
2024-03-12 11:30:00,87.35,87.37,87.17,87.3,13950.0,86.992,87.0119,86.8127,86.9422,13950.0
2024-03-12 11:35:00,87.26,87.26,87.12,87.19,19713.0,86.9024,86.9024,86.7629,86.8326,19713.0
2024-03-12 11:40:00,87.19,87.2,86.88,86.93,35361.0,86.8326,86.8426,86.5239,86.5737,35361.0
2024-03-12 11:45:00,86.93,87.01,86.77,86.98,52281.0,86.5737,86.6534,86.4144,86.6235,52281.0
2024-03-12 11:50:00,87.0,87.16,86.99,87.14,23322.0,86.6434,86.8028,86.6335,86.7829,23322.0
2024-03-12 11:55:00,87.06,87.11,87.02,87.04,9351.0,86.7032,86.753,86.6633,86.6833,9351.0
2024-03-12 12:00:00,87.05,87.07,86.74,86.75,28328.0,86.6932,86.7131,86.3845,86.3945,28328.0
2024-03-12 12:05:00,86.75,86.94,86.74,86.77,18273.0,86.3945,86.5837,86.3845,86.4144,18273.0
2024-03-12 12:10:00,86.8,86.98,86.8,86.97,15817.0,86.4442,86.6235,86.4442,86.6135,15817.0
2024-03-12 12:15:00,86.97,86.97,86.77,86.78,12087.0,86.6135,86.6135,86.4144,86.4243,12087.0
2024-03-12 12:20:00,86.79,86.87,86.63,86.66,21183.0,86.4343,86.514,86.2749,86.3048,21183.0
2024-03-12 12:25:00,86.68,86.72,86.62,86.7,9990.0,86.3247,86.3646,86.265,86.3447,9990.0
2024-03-12 12:30:00,86.68,86.73,86.61,86.71,19956.0,86.3247,86.3745,86.255,86.3546,19956.0
2024-03-12 12:35:00,86.74,86.75,86.4,86.47,37791.0,86.3845,86.3945,86.0459,86.1156,37791.0
2024-03-12 12:40:00,86.5,86.53,86.4,86.42,20222.0,86.1455,86.1754,86.0459,86.0658,20222.0
2024-03-12 12:45:00,86.42,86.42,86.15,86.34,78814.0,86.0658,86.0658,85.7969,85.9861,78814.0
2024-03-12 12:50:00,86.34,86.48,86.33,86.48,41150.0,85.9861,86.1256,85.9762,86.1256,41150.0
2024-03-12 12:55:00,86.49,86.51,86.27,86.44,37752.0,86.1355,86.1554,85.9164,86.0857,37752.0
2024-03-12 13:00:00,86.45,86.57,86.21,86.33,43880.0,86.0957,86.2152,85.8567,85.9762,43880.0
2024-03-12 13:05:00,86.35,86.41,86.16,86.23,20455.0,85.9961,86.0558,85.8069,85.8766,20455.0
2024-03-12 13:10:00,86.22,86.46,86.18,86.43,14918.0,85.8666,86.1056,85.8268,86.0758,14918.0
2024-03-12 13:15:00,86.43,86.71,86.4,86.71,22148.0,86.0758,86.3546,86.0459,86.3546,22148.0
2024-03-12 13:20:00,86.72,86.89,86.7,86.82,11912.0,86.3646,86.5339,86.3447,86.4642,11912.0
2024-03-12 13:25:00,86.85,86.89,86.64,86.7,17441.0,86.494,86.5339,86.2849,86.3447,17441.0
2024-03-12 13:30:00,86.69,86.83,86.68,86.83,17026.0,86.3347,86.4741,86.3247,86.4741,17026.0
2024-03-12 13:35:00,86.81,86.85,86.75,86.82,12355.0,86.4542,86.494,86.3945,86.4642,12355.0
2024-03-12 13:40:00,86.8,86.9,86.8,86.89,8629.0,86.4442,86.5438,86.4442,86.5339,8629.0
2024-03-12 13:45:00,86.9,86.93,86.78,86.86,11714.0,86.5438,86.5737,86.4243,86.504,11714.0
2024-03-12 13:50:00,86.86,86.86,86.68,86.71,13491.0,86.504,86.504,86.3247,86.3546,13491.0
2024-03-12 13:55:00,86.68,86.93,86.68,86.86,16732.0,86.3247,86.5737,86.3247,86.504,16732.0
2024-03-12 14:00:00,86.89,87.01,86.84,86.99,16843.0,86.5339,86.6534,86.4841,86.6335,16843.0
2024-03-12 14:05:00,87.0,87.07,86.96,87.0,15368.0,86.6434,86.7131,86.6036,86.6434,15368.0
2024-03-12 14:10:00,87.05,87.22,87.05,87.08,12212.0,86.6932,86.8625,86.6932,86.7231,12212.0
2024-03-12 14:15:00,87.04,87.09,87.02,87.09,14625.0,86.6833,86.7331,86.6633,86.7331,14625.0
2024-03-12 14:20:00,87.08,87.19,87.06,87.15,18185.0,86.7231,86.8326,86.7032,86.7928,18185.0
2024-03-12 14:25:00,87.14,87.23,87.13,87.22,6309.0,86.7829,86.8725,86.7729,86.8625,6309.0
2024-03-12 14:30:00,87.26,87.4,87.22,87.34,33891.0,86.9024,87.0418,86.8625,86.982,33891.0
2024-03-12 14:35:00,87.34,87.38,87.21,87.27,22421.0,86.982,87.0219,86.8526,86.9123,22421.0
2024-03-12 14:40:00,87.28,87.3,86.93,86.96,42475.0,86.9223,86.9422,86.5737,86.6036,42475.0
2024-03-12 14:45:00,87.03,87.27,87.03,87.26,16744.0,86.6733,86.9123,86.6733,86.9024,16744.0
2024-03-12 14:50:00,87.24,87.45,87.23,87.38,28391.0,86.8824,87.0916,86.8725,87.0219,28391.0
2024-03-12 14:55:00,87.39,87.48,87.34,87.35,32852.0,87.0318,87.1215,86.982,86.992,32852.0
2024-03-12 15:00:00,87.39,87.39,87.18,87.35,21035.0,87.0318,87.0318,86.8227,86.992,21035.0
2024-03-12 15:05:00,87.34,87.4,87.29,87.39,16659.0,86.982,87.0418,86.9322,87.0318,16659.0
2024-03-12 15:10:00,87.41,87.48,87.38,87.41,20325.0,87.0517,87.1215,87.0219,87.0517,20325.0
2024-03-12 15:15:00,87.4,87.41,87.19,87.28,22551.0,87.0418,87.0517,86.8326,86.9223,22551.0
2024-03-12 15:20:00,87.29,87.5,87.29,87.44,15312.0,86.9322,87.1414,86.9322,87.0816,15312.0
2024-03-12 15:25:00,87.44,87.52,87.4,87.49,23958.0,87.0816,87.1613,87.0418,87.1314,23958.0
2024-03-12 15:30:00,87.49,87.52,87.41,87.44,23195.0,87.1314,87.1613,87.0517,87.0816,23195.0
2024-03-12 15:35:00,87.43,87.55,87.38,87.47,104319.0,87.0717,87.1912,87.0219,87.1115,104319.0
2024-03-12 15:40:00,87.49,87.62,87.47,87.49,25334.0,87.1314,87.2609,87.1115,87.1314,25334.0
2024-03-12 15:45:00,87.47,87.58,87.45,87.58,29536.0,87.1115,87.221,87.0916,87.221,29536.0
2024-03-12 15:50:00,87.56,87.64,87.47,87.59,82303.0,87.2011,87.2808,87.1115,87.231,82303.0
2024-03-12 15:55:00,87.6,87.7,87.54,87.56,134399.0,87.241,87.3406,87.1812,87.2011,134399.0
2024-03-13 09:30:00,87.13,87.14,86.72,86.82,127647.0,86.7729,86.7829,86.3646,86.4642,127647.0
2024-03-13 09:35:00,86.76,86.91,86.67,86.77,27584.0,86.4044,86.5538,86.3148,86.4144,27584.0
2024-03-13 09:40:00,86.77,86.81,86.56,86.59,62005.0,86.4144,86.4542,86.2052,86.2351,62005.0
2024-03-13 09:45:00,86.58,86.58,86.27,86.39,47005.0,86.2251,86.2251,85.9164,86.0359,47005.0
2024-03-13 09:50:00,86.41,86.48,86.33,86.33,37945.0,86.0558,86.1256,85.9762,85.9762,37945.0
2024-03-13 09:55:00,86.35,86.51,86.29,86.31,24457.0,85.9961,86.1554,85.9363,85.9563,24457.0
2024-03-13 10:00:00,86.27,86.27,85.96,86.19,45385.0,85.9164,85.9164,85.6077,85.8367,45385.0
2024-03-13 10:05:00,86.18,86.29,86.13,86.28,21632.0,85.8268,85.9363,85.777,85.9264,21632.0
2024-03-13 10:10:00,86.29,86.49,86.14,86.19,49399.0,85.9363,86.1355,85.787,85.8367,49399.0
2024-03-13 10:15:00,86.19,86.41,86.16,86.35,26061.0,85.8367,86.0558,85.8069,85.9961,26061.0
2024-03-13 10:20:00,86.32,86.43,86.2,86.35,5314.0,85.9662,86.0758,85.8467,85.9961,5314.0
2024-03-13 10:25:00,86.41,86.42,86.28,86.32,20090.0,86.0558,86.0658,85.9264,85.9662,20090.0
2024-03-13 10:30:00,86.31,86.55,86.29,86.49,19668.0,85.9563,86.1953,85.9363,86.1355,19668.0
2024-03-13 10:35:00,86.51,86.51,86.24,86.37,17647.0,86.1554,86.1554,85.8865,86.016,17647.0
2024-03-13 10:40:00,86.4,86.69,86.33,86.69,15769.0,86.0459,86.3347,85.9762,86.3347,15769.0
2024-03-13 10:45:00,86.7,86.71,86.41,86.47,17099.0,86.3447,86.3546,86.0558,86.1156,17099.0
2024-03-13 10:50:00,86.47,86.51,86.2,86.25,11065.0,86.1156,86.1554,85.8467,85.8965,11065.0
2024-03-13 10:55:00,86.26,86.26,86.08,86.2,9860.0,85.9065,85.9065,85.7272,85.8467,9860.0
2024-03-13 11:00:00,86.23,86.41,86.17,86.41,10299.0,85.8766,86.0558,85.8168,86.0558,10299.0
2024-03-13 11:05:00,86.43,86.51,86.31,86.38,11431.0,86.0758,86.1554,85.9563,86.026,11431.0
2024-03-13 11:10:00,86.48,86.53,86.33,86.33,8151.0,86.1256,86.1754,85.9762,85.9762,8151.0
2024-03-13 11:15:00,86.34,86.51,86.34,86.44,4797.0,85.9861,86.1554,85.9861,86.0857,4797.0
2024-03-13 11:20:00,86.42,86.45,86.31,86.32,10747.0,86.0658,86.0957,85.9563,85.9662,10747.0
2024-03-13 11:25:00,86.35,86.37,86.1,86.14,14544.0,85.9961,86.016,85.7471,85.787,14544.0
2024-03-13 11:30:00,86.11,86.28,86.05,86.14,14108.0,85.7571,85.9264,85.6973,85.787,14108.0
2024-03-13 11:35:00,86.17,86.27,86.05,86.06,15286.0,85.8168,85.9164,85.6973,85.7073,15286.0
2024-03-13 11:40:00,86.06,86.08,85.75,85.91,29900.0,85.7073,85.7272,85.3986,85.5579,29900.0
2024-03-13 11:45:00,85.9,85.97,85.82,85.96,16329.0,85.5479,85.6176,85.4683,85.6077,16329.0
2024-03-13 11:50:00,85.96,86.13,85.95,86.13,3843.0,85.6077,85.777,85.5977,85.777,3843.0
2024-03-13 11:55:00,86.15,86.28,86.15,86.23,25165.0,85.7969,85.9264,85.7969,85.8766,25165.0
2024-03-13 12:00:00,86.24,86.25,86.13,86.2,9876.0,85.8865,85.8965,85.777,85.8467,9876.0
2024-03-13 12:05:00,86.18,86.3,86.13,86.17,11435.0,85.8268,85.9463,85.777,85.8168,11435.0
2024-03-13 12:10:00,86.15,86.28,86.13,86.23,11219.0,85.7969,85.9264,85.777,85.8766,11219.0
2024-03-13 12:15:00,86.23,86.29,86.23,86.29,4395.0,85.8766,85.9363,85.8766,85.9363,4395.0
2024-03-13 12:20:00,86.3,86.33,86.25,86.29,20632.0,85.9463,85.9762,85.8965,85.9363,20632.0
2024-03-13 12:25:00,86.31,86.36,86.2,86.22,19438.0,85.9563,86.0061,85.8467,85.8666,19438.0
2024-03-13 12:30:00,86.28,86.32,86.1,86.14,8984.0,85.9264,85.9662,85.7471,85.787,8984.0
2024-03-13 12:35:00,86.18,86.29,86.13,86.29,5278.0,85.8268,85.9363,85.777,85.9363,5278.0
2024-03-13 12:40:00,86.3,86.4,86.27,86.38,22664.0,85.9463,86.0459,85.9164,86.026,22664.0
2024-03-13 12:45:00,86.37,86.43,86.37,86.37,7842.0,86.016,86.0758,86.016,86.016,7842.0
2024-03-13 12:50:00,86.43,86.48,86.36,86.38,14623.0,86.0758,86.1256,86.0061,86.026,14623.0
2024-03-13 12:55:00,86.41,86.44,86.34,86.39,5383.0,86.0558,86.0857,85.9861,86.0359,5383.0
2024-03-13 13:00:00,86.45,86.63,86.41,86.51,37811.0,86.0957,86.2749,86.0558,86.1554,37811.0
2024-03-13 13:05:00,86.49,86.73,86.49,86.65,25359.0,86.1355,86.3745,86.1355,86.2949,25359.0
2024-03-13 13:10:00,86.65,86.74,86.61,86.61,7164.0,86.2949,86.3845,86.255,86.255,7164.0
2024-03-13 13:15:00,86.62,86.64,86.4,86.45,13680.0,86.265,86.2849,86.0459,86.0957,13680.0
2024-03-13 13:20:00,86.46,86.55,86.46,86.55,13403.0,86.1056,86.1953,86.1056,86.1953,13403.0
2024-03-13 13:25:00,86.57,86.67,86.57,86.67,4525.0,86.2152,86.3148,86.2152,86.3148,4525.0
2024-03-13 13:30:00,86.69,86.79,86.52,86.54,8878.0,86.3347,86.4343,86.1654,86.1853,8878.0
2024-03-13 13:35:00,86.58,86.72,86.57,86.61,6827.0,86.2251,86.3646,86.2152,86.255,6827.0
2024-03-13 13:40:00,86.63,86.68,86.52,86.52,7443.0,86.2749,86.3247,86.1654,86.1654,7443.0
2024-03-13 13:45:00,86.52,86.65,86.51,86.52,10007.0,86.1654,86.2949,86.1554,86.1654,10007.0
2024-03-13 13:50:00,86.53,86.78,86.52,86.78,12584.0,86.1754,86.4243,86.1654,86.4243,12584.0
2024-03-13 13:55:00,86.76,86.8,86.72,86.74,10364.0,86.4044,86.4442,86.3646,86.3845,10364.0
2024-03-13 14:00:00,86.66,86.75,86.64,86.67,11659.0,86.3048,86.3945,86.2849,86.3148,11659.0
2024-03-13 14:05:00,86.66,86.71,86.58,86.58,20822.0,86.3048,86.3546,86.2251,86.2251,20822.0
2024-03-13 14:10:00,86.56,86.69,86.53,86.63,9176.0,86.2052,86.3347,86.1754,86.2749,9176.0
2024-03-13 14:15:00,86.6,86.68,86.58,86.59,4575.0,86.2451,86.3247,86.2251,86.2351,4575.0
2024-03-13 14:20:00,86.58,86.71,86.58,86.67,4507.0,86.2251,86.3546,86.2251,86.3148,4507.0
2024-03-13 14:25:00,86.66,86.73,86.65,86.67,7641.0,86.3048,86.3745,86.2949,86.3148,7641.0
2024-03-13 14:30:00,86.68,86.77,86.68,86.71,6985.0,86.3247,86.4144,86.3247,86.3546,6985.0
2024-03-13 14:35:00,86.73,86.74,86.63,86.69,70111.0,86.3745,86.3845,86.2749,86.3347,70111.0
2024-03-13 14:40:00,86.71,86.82,86.69,86.73,12470.0,86.3546,86.4642,86.3347,86.3745,12470.0
2024-03-13 14:45:00,86.76,86.78,86.67,86.73,12724.0,86.4044,86.4243,86.3148,86.3745,12724.0
2024-03-13 14:50:00,86.77,86.84,86.74,86.74,4607.0,86.4144,86.4841,86.3845,86.3845,4607.0
2024-03-13 14:55:00,86.75,86.78,86.61,86.63,5612.0,86.3945,86.4243,86.255,86.2749,5612.0
2024-03-13 15:00:00,86.63,86.72,86.62,86.68,12300.0,86.2749,86.3646,86.265,86.3247,12300.0
2024-03-13 15:05:00,86.67,86.68,86.55,86.58,13198.0,86.3148,86.3247,86.1953,86.2251,13198.0
2024-03-13 15:10:00,86.66,86.66,86.49,86.53,6739.0,86.3048,86.3048,86.1355,86.1754,6739.0
2024-03-13 15:15:00,86.54,86.71,86.53,86.67,86990.0,86.1853,86.3546,86.1754,86.3148,86990.0
2024-03-13 15:20:00,86.64,86.69,86.43,86.43,26020.0,86.2849,86.3347,86.0758,86.0758,26020.0
2024-03-13 15:25:00,86.44,86.54,85.78,86.03,71898.0,86.0857,86.1853,85.4284,85.6774,71898.0
2024-03-13 15:30:00,86.01,86.24,85.95,86.08,44155.0,85.6575,85.8865,85.5977,85.7272,44155.0
2024-03-13 15:35:00,86.08,86.14,86.0,86.07,10965.0,85.7272,85.787,85.6475,85.7172,10965.0
2024-03-13 15:40:00,86.1,86.27,86.08,86.22,10691.0,85.7471,85.9164,85.7272,85.8666,10691.0
2024-03-13 15:45:00,86.19,86.37,86.08,86.31,40518.0,85.8367,86.016,85.7272,85.9563,40518.0
2024-03-13 15:50:00,86.33,86.35,86.04,86.21,27537.0,85.9762,85.9961,85.6874,85.8567,27537.0
2024-03-13 15:55:00,86.2,86.2,86.0,86.17,51112.0,85.8467,85.8467,85.6475,85.8168,51112.0
2024-03-14 09:30:00,86.64,86.7,86.27,86.62,89362.0,86.2849,86.3447,85.9164,86.265,89362.0
2024-03-14 09:35:00,86.63,86.83,86.5,86.72,41335.0,86.2749,86.4741,86.1455,86.3646,41335.0
2024-03-14 09:40:00,86.75,86.76,86.47,86.52,49164.0,86.3945,86.4044,86.1156,86.1654,49164.0
2024-03-14 09:45:00,86.58,86.58,85.67,85.69,82982.0,86.2251,86.2251,85.3189,85.3388,82982.0
2024-03-14 09:50:00,85.63,85.7,85.27,85.3,47742.0,85.279,85.3488,84.9205,84.9504,47742.0
2024-03-14 09:55:00,85.29,85.6,85.29,85.35,100500.0,84.9404,85.2492,84.9404,85.0002,100500.0
2024-03-14 10:00:00,85.35,85.46,85.03,85.42,82827.0,85.0002,85.1097,84.6815,85.0699,82827.0
2024-03-14 10:05:00,85.43,85.66,85.39,85.6,36756.0,85.0799,85.3089,85.04,85.2492,36756.0
2024-03-14 10:10:00,85.6,86.02,85.51,86.02,57523.0,85.2492,85.6674,85.1595,85.6674,57523.0
2024-03-14 10:15:00,86.05,86.06,85.77,85.87,76232.0,85.6973,85.7073,85.4185,85.5181,76232.0
2024-03-14 10:20:00,85.83,85.92,85.69,85.82,66119.0,85.4782,85.5679,85.3388,85.4683,66119.0
2024-03-14 10:25:00,85.79,86.04,85.78,86.04,10578.0,85.4384,85.6874,85.4284,85.6874,10578.0
2024-03-14 10:30:00,86.07,86.29,86.07,86.21,22216.0,85.7172,85.9363,85.7172,85.8567,22216.0
2024-03-14 10:35:00,86.33,86.33,86.04,86.05,19913.0,85.9762,85.9762,85.6874,85.6973,19913.0
2024-03-14 10:40:00,86.04,86.04,85.82,85.87,10001.0,85.6874,85.6874,85.4683,85.5181,10001.0
2024-03-14 10:45:00,85.85,86.06,85.74,85.76,21185.0,85.4981,85.7073,85.3886,85.4085,21185.0
2024-03-14 10:50:00,85.75,86.04,85.75,85.84,17672.0,85.3986,85.6874,85.3986,85.4882,17672.0
2024-03-14 10:55:00,85.82,85.96,85.74,85.92,9807.0,85.4683,85.6077,85.3886,85.5679,9807.0
2024-03-14 11:00:00,85.94,86.24,85.94,86.07,48640.0,85.5878,85.8865,85.5878,85.7172,48640.0
2024-03-14 11:05:00,86.09,86.22,85.91,86.0,16286.0,85.7372,85.8666,85.5579,85.6475,16286.0
2024-03-14 11:10:00,86.04,86.25,86.04,86.1,27908.0,85.6874,85.8965,85.6874,85.7471,27908.0
2024-03-14 11:15:00,86.13,86.19,85.94,85.95,18629.0,85.777,85.8367,85.5878,85.5977,18629.0
2024-03-14 11:20:00,85.95,85.96,85.63,85.71,47045.0,85.5977,85.6077,85.279,85.3587,47045.0
2024-03-14 11:25:00,85.69,85.77,85.62,85.75,18300.0,85.3388,85.4185,85.2691,85.3986,18300.0
2024-03-14 11:30:00,85.73,85.81,85.6,85.81,11152.0,85.3786,85.4583,85.2492,85.4583,11152.0
2024-03-14 11:35:00,85.87,86.01,85.78,85.89,45670.0,85.5181,85.6575,85.4284,85.538,45670.0
2024-03-14 11:40:00,85.95,86.0,85.78,85.8,25059.0,85.5977,85.6475,85.4284,85.4483,25059.0
2024-03-14 11:45:00,85.79,85.98,85.74,85.77,18324.0,85.4384,85.6276,85.3886,85.4185,18324.0
2024-03-14 11:50:00,85.76,85.91,85.69,85.83,40958.0,85.4085,85.5579,85.3388,85.4782,40958.0
2024-03-14 11:55:00,85.84,86.0,85.8,85.93,23539.0,85.4882,85.6475,85.4483,85.5778,23539.0
2024-03-14 12:00:00,85.96,86.04,85.77,85.77,21530.0,85.6077,85.6874,85.4185,85.4185,21530.0
2024-03-14 12:05:00,85.8,85.8,85.42,85.46,33866.0,85.4483,85.4483,85.0699,85.1097,33866.0
2024-03-14 12:10:00,85.46,85.57,85.4,85.46,21780.0,85.1097,85.2193,85.05,85.1097,21780.0
2024-03-14 12:15:00,85.45,85.56,85.42,85.46,17227.0,85.0998,85.2093,85.0699,85.1097,17227.0
2024-03-14 12:20:00,85.46,85.78,85.45,85.76,16273.0,85.1097,85.4284,85.0998,85.4085,16273.0
2024-03-14 12:25:00,85.76,85.81,85.67,85.74,12305.0,85.4085,85.4583,85.3189,85.3886,12305.0
2024-03-14 12:30:00,85.74,85.88,85.74,85.78,28399.0,85.3886,85.528,85.3886,85.4284,28399.0
2024-03-14 12:35:00,85.78,85.95,85.78,85.8,15257.0,85.4284,85.5977,85.4284,85.4483,15257.0
2024-03-14 12:40:00,85.81,85.81,85.68,85.68,19235.0,85.4583,85.4583,85.3288,85.3288,19235.0
2024-03-14 12:45:00,85.69,85.78,85.55,85.6,9467.0,85.3388,85.4284,85.1994,85.2492,9467.0
2024-03-14 12:50:00,85.59,85.76,85.59,85.66,16969.0,85.2392,85.4085,85.2392,85.3089,16969.0
2024-03-14 12:55:00,85.62,85.62,85.45,85.46,42246.0,85.2691,85.2691,85.0998,85.1097,42246.0
2024-03-14 13:00:00,85.46,85.53,85.38,85.44,14999.0,85.1097,85.1795,85.0301,85.0898,14999.0
2024-03-14 13:05:00,85.42,85.49,85.37,85.45,59174.0,85.0699,85.1396,85.0201,85.0998,59174.0
2024-03-14 13:10:00,85.45,85.49,85.28,85.34,7650.0,85.0998,85.1396,84.9305,84.9902,7650.0
2024-03-14 13:15:00,85.35,85.36,85.09,85.14,34840.0,85.0002,85.0101,84.7413,84.7911,34840.0
2024-03-14 13:20:00,85.17,85.38,85.17,85.38,18664.0,84.8209,85.0301,84.8209,85.0301,18664.0
2024-03-14 13:25:00,85.37,85.46,85.33,85.34,7410.0,85.0201,85.1097,84.9803,84.9902,7410.0
2024-03-14 13:30:00,85.26,85.46,85.22,85.42,41651.0,84.9106,85.1097,84.8707,85.0699,41651.0
2024-03-14 13:35:00,85.42,85.51,85.36,85.44,16150.0,85.0699,85.1595,85.0101,85.0898,16150.0
2024-03-14 13:40:00,85.42,85.52,85.38,85.5,10333.0,85.0699,85.1695,85.0301,85.1496,10333.0
2024-03-14 13:45:00,85.46,85.53,85.32,85.53,19218.0,85.1097,85.1795,84.9703,85.1795,19218.0
2024-03-14 13:50:00,85.52,85.78,85.51,85.75,21577.0,85.1695,85.4284,85.1595,85.3986,21577.0
2024-03-14 13:55:00,85.74,85.88,85.74,85.85,32065.0,85.3886,85.528,85.3886,85.4981,32065.0
2024-03-14 14:00:00,85.89,86.16,85.88,86.06,78470.0,85.538,85.8069,85.528,85.7073,78470.0
2024-03-14 14:05:00,86.06,86.13,86.01,86.13,22023.0,85.7073,85.777,85.6575,85.777,22023.0
2024-03-14 14:10:00,86.14,86.21,86.06,86.14,25453.0,85.787,85.8567,85.7073,85.787,25453.0
2024-03-14 14:15:00,86.14,86.17,85.99,86.06,18561.0,85.787,85.8168,85.6376,85.7073,18561.0
2024-03-14 14:20:00,86.08,86.08,85.87,85.89,66055.0,85.7272,85.7272,85.5181,85.538,66055.0
2024-03-14 14:25:00,85.91,86.03,85.91,85.94,75712.0,85.5579,85.6774,85.5579,85.5878,75712.0
2024-03-14 14:30:00,85.93,85.97,85.79,85.94,24396.0,85.5778,85.6176,85.4384,85.5878,24396.0
2024-03-14 14:35:00,85.89,85.9,85.72,85.73,31967.0,85.538,85.5479,85.3687,85.3786,31967.0
2024-03-14 14:40:00,85.73,85.9,85.65,85.88,24812.0,85.3786,85.5479,85.299,85.528,24812.0
2024-03-14 14:45:00,85.88,86.03,85.85,85.96,13294.0,85.528,85.6774,85.4981,85.6077,13294.0
2024-03-14 14:50:00,85.9,85.9,85.54,85.57,114516.0,85.5479,85.5479,85.1894,85.2193,114516.0
2024-03-14 14:55:00,85.57,85.61,85.47,85.48,120361.0,85.2193,85.2591,85.1197,85.1297,120361.0
2024-03-14 15:00:00,85.47,85.47,85.25,85.34,25518.0,85.1197,85.1197,84.9006,84.9902,25518.0
2024-03-14 15:05:00,85.29,85.33,84.92,84.99,71194.0,84.9404,84.9803,84.572,84.6417,71194.0
2024-03-14 15:10:00,84.99,85.05,84.84,84.85,45614.0,84.6417,84.7014,84.4923,84.5022,45614.0
2024-03-14 15:15:00,84.84,85.04,84.82,84.9,46248.0,84.4923,84.6915,84.4724,84.552,46248.0
2024-03-14 15:20:00,84.91,85.01,84.84,84.84,14863.0,84.562,84.6616,84.4923,84.4923,14863.0
2024-03-14 15:25:00,84.82,85.0,84.74,84.91,42766.0,84.4724,84.6516,84.3927,84.562,42766.0
2024-03-14 15:30:00,84.93,84.93,84.69,84.71,40123.0,84.5819,84.5819,84.3429,84.3628,40123.0
2024-03-14 15:35:00,84.7,85.04,84.63,85.0,59142.0,84.3529,84.6915,84.2831,84.6516,59142.0
2024-03-14 15:40:00,85.01,85.13,84.96,85.09,25067.0,84.6616,84.7811,84.6118,84.7413,25067.0
2024-03-14 15:45:00,85.15,85.23,84.98,85.17,48693.0,84.801,84.8807,84.6317,84.8209,48693.0
2024-03-14 15:50:00,85.23,85.57,85.14,85.55,99158.0,84.8807,85.2193,84.7911,85.1994,99158.0
2024-03-14 15:55:00,85.55,85.72,85.39,85.72,100388.0,85.1994,85.3687,85.04,85.3687,100388.0
2024-03-15 09:30:00,84.54,84.75,84.32,84.53,220101.0,84.1935,84.4026,83.9744,84.1836,220101.0
2024-03-15 09:35:00,84.53,84.59,84.08,84.21,89954.0,84.1836,84.2433,83.7354,83.8649,89954.0
2024-03-15 09:40:00,84.18,84.42,83.88,83.89,97868.0,83.835,84.074,83.5362,83.5462,97868.0
2024-03-15 09:45:00,83.86,84.12,83.77,83.97,75567.0,83.5163,83.7752,83.4267,83.6258,75567.0
2024-03-15 09:50:00,83.99,84.24,83.95,84.12,80977.0,83.6458,83.8947,83.6059,83.7752,80977.0
2024-03-15 09:55:00,84.12,84.32,83.93,84.01,54803.0,83.7752,83.9744,83.586,83.6657,54803.0
2024-03-15 10:00:00,84.01,84.17,83.71,83.77,93566.0,83.6657,83.825,83.3669,83.4267,93566.0
2024-03-15 10:05:00,83.81,83.81,83.41,83.78,80674.0,83.4665,83.4665,83.0681,83.4366,80674.0
2024-03-15 10:10:00,83.81,84.1,83.78,84.02,40360.0,83.4665,83.7553,83.4366,83.6756,40360.0
2024-03-15 10:15:00,84.05,84.19,83.96,84.0,53026.0,83.7055,83.8449,83.6159,83.6557,53026.0
2024-03-15 10:20:00,84.0,84.18,83.92,84.18,27609.0,83.6557,83.835,83.5761,83.835,27609.0
2024-03-15 10:25:00,84.19,84.3,84.08,84.15,36415.0,83.8449,83.9545,83.7354,83.8051,36415.0
2024-03-15 10:30:00,84.09,84.26,84.01,84.1,32128.0,83.7454,83.9147,83.6657,83.7553,32128.0
2024-03-15 10:35:00,84.11,84.55,84.1,84.39,47515.0,83.7653,84.2035,83.7553,84.0441,47515.0
2024-03-15 10:40:00,84.37,84.53,84.35,84.39,22111.0,84.0242,84.1836,84.0043,84.0441,22111.0
2024-03-15 10:45:00,84.42,84.73,84.4,84.63,33024.0,84.074,84.3827,84.0541,84.2831,33024.0
2024-03-15 10:50:00,84.64,84.66,84.38,84.38,35846.0,84.2931,84.313,84.0342,84.0342,35846.0
2024-03-15 10:55:00,84.37,84.51,84.23,84.27,21009.0,84.0242,84.1636,83.8848,83.9246,21009.0
2024-03-15 11:00:00,84.33,84.33,84.13,84.26,34269.0,83.9844,83.9844,83.7852,83.9147,34269.0
2024-03-15 11:05:00,84.24,84.25,84.05,84.15,35442.0,83.8947,83.9047,83.7055,83.8051,35442.0
2024-03-15 11:10:00,84.16,84.3,84.1,84.15,51645.0,83.8151,83.9545,83.7553,83.8051,51645.0
2024-03-15 11:15:00,84.13,84.29,83.99,84.01,13250.0,83.7852,83.9445,83.6458,83.6657,13250.0
2024-03-15 11:20:00,84.02,84.09,83.9,83.93,13511.0,83.6756,83.7454,83.5561,83.586,13511.0
2024-03-15 11:25:00,83.96,84.13,83.88,84.09,22213.0,83.6159,83.7852,83.5362,83.7454,22213.0
2024-03-15 11:30:00,84.09,84.15,83.89,83.89,17533.0,83.7454,83.8051,83.5462,83.5462,17533.0
2024-03-15 11:35:00,83.89,84.0,83.75,83.81,33807.0,83.5462,83.6557,83.4067,83.4665,33807.0
2024-03-15 11:40:00,83.81,83.86,83.76,83.79,14137.0,83.4665,83.5163,83.4167,83.4466,14137.0
2024-03-15 11:45:00,83.8,83.84,83.65,83.65,17224.0,83.4565,83.4964,83.3072,83.3072,17224.0
2024-03-15 11:50:00,83.62,83.82,83.6,83.74,49535.0,83.2773,83.4765,83.2574,83.3968,49535.0
2024-03-15 11:55:00,83.72,83.83,83.67,83.73,20874.0,83.3769,83.4864,83.3271,83.3868,20874.0
2024-03-15 12:00:00,83.7,83.8,83.66,83.72,13500.0,83.357,83.4565,83.3171,83.3769,13500.0
2024-03-15 12:05:00,83.69,83.71,83.61,83.61,16396.0,83.347,83.3669,83.2673,83.2673,16396.0
2024-03-15 12:10:00,83.61,83.68,83.47,83.5,35031.0,83.2673,83.337,83.1279,83.1578,35031.0
2024-03-15 12:15:00,83.51,83.54,83.33,83.45,34123.0,83.1677,83.1976,82.9885,83.108,34123.0
2024-03-15 12:20:00,83.45,83.59,83.45,83.55,41893.0,83.108,83.2474,83.108,83.2076,41893.0
2024-03-15 12:25:00,83.54,83.61,83.47,83.51,12959.0,83.1976,83.2673,83.1279,83.1677,12959.0
2024-03-15 12:30:00,83.51,83.74,83.49,83.51,43119.0,83.1677,83.3968,83.1478,83.1677,43119.0
2024-03-15 12:35:00,83.5,83.69,83.47,83.66,17465.0,83.1578,83.347,83.1279,83.3171,17465.0
2024-03-15 12:40:00,83.66,83.7,83.54,83.56,24124.0,83.3171,83.357,83.1976,83.2175,24124.0
2024-03-15 12:45:00,83.56,83.67,83.47,83.48,30990.0,83.2175,83.3271,83.1279,83.1379,30990.0
2024-03-15 12:50:00,83.49,83.49,83.27,83.28,38444.0,83.1478,83.1478,82.9287,82.9387,38444.0
2024-03-15 12:55:00,83.27,83.29,83.2,83.22,13167.0,82.9287,82.9486,82.859,82.8789,13167.0
2024-03-15 13:00:00,83.23,83.38,83.23,83.25,18279.0,82.8889,83.0383,82.8889,82.9088,18279.0
2024-03-15 13:05:00,83.24,83.47,83.24,83.45,7737.0,82.8988,83.1279,82.8988,83.108,7737.0
2024-03-15 13:10:00,83.51,83.62,83.46,83.51,13252.0,83.1677,83.2773,83.1179,83.1677,13252.0
2024-03-15 13:15:00,83.5,83.58,83.48,83.54,12308.0,83.1578,83.2374,83.1379,83.1976,12308.0
2024-03-15 13:20:00,83.54,83.75,83.54,83.75,21741.0,83.1976,83.4067,83.1976,83.4067,21741.0
2024-03-15 13:25:00,83.77,83.78,83.57,83.64,22564.0,83.4267,83.4366,83.2275,83.2972,22564.0
2024-03-15 13:30:00,83.61,83.67,83.59,83.61,5659.0,83.2673,83.3271,83.2474,83.2673,5659.0
2024-03-15 13:35:00,83.63,83.77,83.62,83.77,8539.0,83.2872,83.4267,83.2773,83.4267,8539.0
2024-03-15 13:40:00,83.75,83.8,83.73,83.73,6102.0,83.4067,83.4565,83.3868,83.3868,6102.0
2024-03-15 13:45:00,83.72,83.73,83.48,83.52,10485.0,83.3769,83.3868,83.1379,83.1777,10485.0
2024-03-15 13:50:00,83.51,83.77,83.51,83.77,21644.0,83.1677,83.4267,83.1677,83.4267,21644.0
2024-03-15 13:55:00,83.76,83.91,83.76,83.88,37109.0,83.4167,83.5661,83.4167,83.5362,37109.0
2024-03-15 14:00:00,83.89,83.97,83.87,83.88,9448.0,83.5462,83.6258,83.5263,83.5362,9448.0
2024-03-15 14:05:00,83.86,83.86,83.74,83.8,8278.0,83.5163,83.5163,83.3968,83.4565,8278.0
2024-03-15 14:10:00,83.76,83.82,83.64,83.7,10580.0,83.4167,83.4765,83.2972,83.357,10580.0
2024-03-15 14:15:00,83.7,83.76,83.67,83.76,3677.0,83.357,83.4167,83.3271,83.4167,3677.0
2024-03-15 14:20:00,83.71,83.78,83.63,83.66,22731.0,83.3669,83.4366,83.2872,83.3171,22731.0
2024-03-15 14:25:00,83.63,83.68,83.52,83.65,13325.0,83.2872,83.337,83.1777,83.3072,13325.0
2024-03-15 14:30:00,83.66,83.82,83.65,83.75,31851.0,83.3171,83.4765,83.3072,83.4067,31851.0
2024-03-15 14:35:00,83.78,83.88,83.7,83.88,6919.0,83.4366,83.5362,83.357,83.5362,6919.0
2024-03-15 14:40:00,83.89,84.06,83.88,83.98,12557.0,83.5462,83.7155,83.5362,83.6358,12557.0
2024-03-15 14:45:00,83.98,83.98,83.77,83.78,8942.0,83.6358,83.6358,83.4267,83.4366,8942.0
2024-03-15 14:50:00,83.8,83.93,83.76,83.91,25000.0,83.4565,83.586,83.4167,83.5661,25000.0
2024-03-15 14:55:00,83.94,84.01,83.86,83.9,24491.0,83.596,83.6657,83.5163,83.5561,24491.0
2024-03-15 15:00:00,83.91,84.06,83.86,84.06,18851.0,83.5661,83.7155,83.5163,83.7155,18851.0
2024-03-15 15:05:00,84.05,84.05,83.79,83.79,8060.0,83.7055,83.7055,83.4466,83.4466,8060.0
2024-03-15 15:10:00,83.77,83.91,83.75,83.9,16017.0,83.4267,83.5661,83.4067,83.5561,16017.0
2024-03-15 15:15:00,83.91,83.92,83.78,83.81,11261.0,83.5661,83.5761,83.4366,83.4665,11261.0
2024-03-15 15:20:00,83.82,83.85,83.69,83.83,11984.0,83.4765,83.5063,83.347,83.4864,11984.0
2024-03-15 15:25:00,83.87,84.1,83.83,83.96,38097.0,83.5263,83.7553,83.4864,83.6159,38097.0
2024-03-15 15:30:00,83.98,83.99,83.81,83.84,10780.0,83.6358,83.6458,83.4665,83.4964,10780.0
2024-03-15 15:35:00,83.86,83.96,83.74,83.74,23583.0,83.5163,83.6159,83.3968,83.3968,23583.0
2024-03-15 15:40:00,83.77,83.83,83.68,83.75,9507.0,83.4267,83.4864,83.337,83.4067,9507.0
2024-03-15 15:45:00,83.73,83.8,83.71,83.75,35354.0,83.3868,83.4565,83.3669,83.4067,35354.0
2024-03-15 15:50:00,83.73,83.79,83.52,83.61,79670.0,83.3868,83.4466,83.1777,83.2673,79670.0
2024-03-15 15:55:00,83.61,83.75,83.55,83.65,192521.0,83.2673,83.4067,83.2076,83.3072,192521.0
2024-03-18 09:30:00,85.7,86.11,85.66,86.02,119649.0,85.3488,85.7571,85.3089,85.6674,119649.0
2024-03-18 09:35:00,86.06,86.23,86.02,86.1,56565.0,85.7073,85.8766,85.6674,85.7471,56565.0
2024-03-18 09:40:00,86.13,86.29,86.11,86.15,95973.0,85.777,85.9363,85.7571,85.7969,95973.0
2024-03-18 09:45:00,86.16,86.42,86.08,86.15,73392.0,85.8069,86.0658,85.7272,85.7969,73392.0
2024-03-18 09:50:00,86.16,86.2,85.94,86.0,54452.0,85.8069,85.8467,85.5878,85.6475,54452.0
2024-03-18 09:55:00,86.04,86.05,85.75,85.77,38141.0,85.6874,85.6973,85.3986,85.4185,38141.0
2024-03-18 10:00:00,85.77,85.93,85.73,85.89,46271.0,85.4185,85.5778,85.3786,85.538,46271.0
2024-03-18 10:05:00,85.89,86.2,85.79,86.15,20051.0,85.538,85.8467,85.4384,85.7969,20051.0
2024-03-18 10:10:00,86.16,86.38,86.16,86.23,26546.0,85.8069,86.026,85.8069,85.8766,26546.0
2024-03-18 10:15:00,86.25,86.33,86.21,86.25,38342.0,85.8965,85.9762,85.8567,85.8965,38342.0
2024-03-18 10:20:00,86.24,86.38,86.21,86.38,28919.0,85.8865,86.026,85.8567,86.026,28919.0
2024-03-18 10:25:00,86.39,86.59,86.39,86.49,57630.0,86.0359,86.2351,86.0359,86.1355,57630.0
2024-03-18 10:30:00,86.55,86.57,86.31,86.37,68240.0,86.1953,86.2152,85.9563,86.016,68240.0
2024-03-18 10:35:00,86.34,86.48,86.32,86.44,32652.0,85.9861,86.1256,85.9662,86.0857,32652.0
2024-03-18 10:40:00,86.42,86.57,86.42,86.48,19749.0,86.0658,86.2152,86.0658,86.1256,19749.0
2024-03-18 10:45:00,86.5,86.57,86.39,86.46,52541.0,86.1455,86.2152,86.0359,86.1056,52541.0
2024-03-18 10:50:00,86.44,86.45,86.29,86.33,31570.0,86.0857,86.0957,85.9363,85.9762,31570.0
2024-03-18 10:55:00,86.31,86.39,86.29,86.39,17922.0,85.9563,86.0359,85.9363,86.0359,17922.0
2024-03-18 11:00:00,86.41,86.45,86.21,86.27,41550.0,86.0558,86.0957,85.8567,85.9164,41550.0
2024-03-18 11:05:00,86.24,86.32,86.15,86.31,35163.0,85.8865,85.9662,85.7969,85.9563,35163.0
2024-03-18 11:10:00,86.31,86.31,85.99,86.06,41623.0,85.9563,85.9563,85.6376,85.7073,41623.0
2024-03-18 11:15:00,86.03,86.04,85.85,86.01,84424.0,85.6774,85.6874,85.4981,85.6575,84424.0
2024-03-18 11:20:00,86.0,86.1,85.94,86.06,129379.0,85.6475,85.7471,85.5878,85.7073,129379.0
2024-03-18 11:25:00,86.07,86.08,85.95,86.04,9731.0,85.7172,85.7272,85.5977,85.6874,9731.0
2024-03-18 11:30:00,86.05,86.05,85.73,85.81,45232.0,85.6973,85.6973,85.3786,85.4583,45232.0
2024-03-18 11:35:00,85.81,85.98,85.79,85.98,10606.0,85.4583,85.6276,85.4384,85.6276,10606.0
2024-03-18 11:40:00,85.94,85.99,85.9,85.97,12296.0,85.5878,85.6376,85.5479,85.6176,12296.0
2024-03-18 11:45:00,85.97,86.0,85.79,85.84,12153.0,85.6176,85.6475,85.4384,85.4882,12153.0
2024-03-18 11:50:00,85.86,85.88,85.66,85.7,24617.0,85.5081,85.528,85.3089,85.3488,24617.0
2024-03-18 11:55:00,85.71,85.85,85.68,85.82,8845.0,85.3587,85.4981,85.3288,85.4683,8845.0
2024-03-18 12:00:00,85.8,85.81,85.59,85.73,23796.0,85.4483,85.4583,85.2392,85.3786,23796.0
2024-03-18 12:05:00,85.71,85.85,85.7,85.85,9736.0,85.3587,85.4981,85.3488,85.4981,9736.0
2024-03-18 12:10:00,85.88,86.0,85.84,86.0,6432.0,85.528,85.6475,85.4882,85.6475,6432.0
2024-03-18 12:15:00,85.98,85.98,85.85,85.91,9050.0,85.6276,85.6276,85.4981,85.5579,9050.0
2024-03-18 12:20:00,85.9,85.94,85.86,85.91,12318.0,85.5479,85.5878,85.5081,85.5579,12318.0
2024-03-18 12:25:00,85.91,85.92,85.78,85.82,9213.0,85.5579,85.5679,85.4284,85.4683,9213.0
2024-03-18 12:30:00,85.77,85.77,85.63,85.74,12861.0,85.4185,85.4185,85.279,85.3886,12861.0
2024-03-18 12:35:00,85.73,85.81,85.71,85.79,9359.0,85.3786,85.4583,85.3587,85.4384,9359.0
2024-03-18 12:40:00,85.75,85.88,85.72,85.87,7713.0,85.3986,85.528,85.3687,85.5181,7713.0
2024-03-18 12:45:00,85.84,85.86,85.71,85.71,11343.0,85.4882,85.5081,85.3587,85.3587,11343.0
2024-03-18 12:50:00,85.7,85.7,85.45,85.53,22159.0,85.3488,85.3488,85.0998,85.1795,22159.0
2024-03-18 12:55:00,85.51,85.51,85.39,85.39,18414.0,85.1595,85.1595,85.04,85.04,18414.0
2024-03-18 13:00:00,85.38,85.46,85.3,85.31,43339.0,85.0301,85.1097,84.9504,84.9604,43339.0
2024-03-18 13:05:00,85.31,85.5,85.29,85.43,13451.0,84.9604,85.1496,84.9404,85.0799,13451.0
2024-03-18 13:10:00,85.45,85.49,85.39,85.44,21949.0,85.0998,85.1396,85.04,85.0898,21949.0
2024-03-18 13:15:00,85.46,85.47,85.37,85.47,6750.0,85.1097,85.1197,85.0201,85.1197,6750.0
2024-03-18 13:20:00,85.48,85.69,85.48,85.69,23263.0,85.1297,85.3388,85.1297,85.3388,23263.0
2024-03-18 13:25:00,85.68,85.76,85.64,85.75,17481.0,85.3288,85.4085,85.289,85.3986,17481.0
2024-03-18 13:30:00,85.77,85.79,85.65,85.66,12763.0,85.4185,85.4384,85.299,85.3089,12763.0
2024-03-18 13:35:00,85.65,85.68,85.41,85.42,28129.0,85.299,85.3288,85.0599,85.0699,28129.0
2024-03-18 13:40:00,85.43,85.51,85.37,85.51,20494.0,85.0799,85.1595,85.0201,85.1595,20494.0
2024-03-18 13:45:00,85.49,85.55,85.47,85.54,6847.0,85.1396,85.1994,85.1197,85.1894,6847.0
2024-03-18 13:50:00,85.6,85.61,85.47,85.52,11009.0,85.2492,85.2591,85.1197,85.1695,11009.0
2024-03-18 13:55:00,85.52,85.64,85.51,85.63,4395.0,85.1695,85.289,85.1595,85.279,4395.0
2024-03-18 14:00:00,85.61,85.67,85.58,85.67,12344.0,85.2591,85.3189,85.2292,85.3189,12344.0
2024-03-18 14:05:00,85.66,85.74,85.57,85.73,13075.0,85.3089,85.3886,85.2193,85.3786,13075.0
2024-03-18 14:10:00,85.75,85.81,85.66,85.68,7127.0,85.3986,85.4583,85.3089,85.3288,7127.0
2024-03-18 14:15:00,85.68,85.78,85.67,85.78,13744.0,85.3288,85.4284,85.3189,85.4284,13744.0
2024-03-18 14:20:00,85.8,85.8,85.71,85.75,8599.0,85.4483,85.4483,85.3587,85.3986,8599.0
2024-03-18 14:25:00,85.8,85.98,85.8,85.98,8238.0,85.4483,85.6276,85.4483,85.6276,8238.0
2024-03-18 14:30:00,85.97,85.97,85.85,85.91,4624.0,85.6176,85.6176,85.4981,85.5579,4624.0
2024-03-18 14:35:00,85.89,85.96,85.84,85.89,11909.0,85.538,85.6077,85.4882,85.538,11909.0
2024-03-18 14:40:00,85.82,85.83,85.46,85.57,18009.0,85.4683,85.4782,85.1097,85.2193,18009.0
2024-03-18 14:45:00,85.58,85.66,85.52,85.66,19008.0,85.2292,85.3089,85.1695,85.3089,19008.0
2024-03-18 14:50:00,85.65,85.71,85.64,85.69,11329.0,85.299,85.3587,85.289,85.3388,11329.0
2024-03-18 14:55:00,85.61,85.71,85.58,85.68,2972.0,85.2591,85.3587,85.2292,85.3288,2972.0
2024-03-18 15:00:00,85.67,85.67,85.61,85.66,8719.0,85.3189,85.3189,85.2591,85.3089,8719.0
2024-03-18 15:05:00,85.67,85.84,85.61,85.81,10143.0,85.3189,85.4882,85.2591,85.4583,10143.0
2024-03-18 15:10:00,85.76,85.84,85.75,85.79,6554.0,85.4085,85.4882,85.3986,85.4384,6554.0
2024-03-18 15:15:00,85.78,85.81,85.74,85.74,13910.0,85.4284,85.4583,85.3886,85.3886,13910.0
2024-03-18 15:20:00,85.77,85.8,85.72,85.72,18882.0,85.4185,85.4483,85.3687,85.3687,18882.0
2024-03-18 15:25:00,85.73,85.73,85.6,85.7,11533.0,85.3786,85.3786,85.2492,85.3488,11533.0
2024-03-18 15:30:00,85.68,85.79,85.68,85.76,39242.0,85.3288,85.4384,85.3288,85.4085,39242.0
2024-03-18 15:35:00,85.74,85.77,85.65,85.65,23758.0,85.3886,85.4185,85.299,85.299,23758.0
2024-03-18 15:40:00,85.65,85.67,85.58,85.67,64308.0,85.299,85.3189,85.2292,85.3189,64308.0
2024-03-18 15:45:00,85.66,85.71,85.64,85.66,112336.0,85.3089,85.3587,85.289,85.3089,112336.0
2024-03-18 15:50:00,85.64,85.64,85.26,85.28,45470.0,85.289,85.289,84.9106,84.9305,45470.0
2024-03-18 15:55:00,85.28,85.38,85.13,85.24,89822.0,84.9305,85.0301,84.7811,84.8906,89822.0
2024-03-19 09:30:00,84.41,84.51,84.06,84.31,234766.0,84.064,84.1636,83.7155,83.9645,234766.0
2024-03-19 09:35:00,84.27,84.27,83.83,83.83,72210.0,83.9246,83.9246,83.4864,83.4864,72210.0
2024-03-19 09:40:00,83.82,83.83,83.6,83.67,60474.0,83.4765,83.4864,83.2574,83.3271,60474.0
2024-03-19 09:45:00,83.67,83.84,83.65,83.84,48453.0,83.3271,83.4964,83.3072,83.4964,48453.0
2024-03-19 09:50:00,83.84,84.03,83.73,83.87,53558.0,83.4964,83.6856,83.3868,83.5263,53558.0
2024-03-19 09:55:00,83.85,84.08,83.82,83.95,24404.0,83.5063,83.7354,83.4765,83.6059,24404.0
2024-03-19 10:00:00,83.95,84.15,83.89,84.13,28073.0,83.6059,83.8051,83.5462,83.7852,28073.0
2024-03-19 10:05:00,84.15,84.29,84.07,84.09,36455.0,83.8051,83.9445,83.7254,83.7454,36455.0
2024-03-19 10:10:00,84.1,84.17,83.99,84.11,16961.0,83.7553,83.825,83.6458,83.7653,16961.0
2024-03-19 10:15:00,84.05,84.1,83.84,83.84,11992.0,83.7055,83.7553,83.4964,83.4964,11992.0
2024-03-19 10:20:00,83.86,83.9,83.75,83.83,19215.0,83.5163,83.5561,83.4067,83.4864,19215.0
2024-03-19 10:25:00,83.89,84.09,83.77,83.81,13656.0,83.5462,83.7454,83.4267,83.4665,13656.0
2024-03-19 10:30:00,83.8,84.02,83.74,83.96,29055.0,83.4565,83.6756,83.3968,83.6159,29055.0
2024-03-19 10:35:00,83.96,84.23,83.95,84.21,16322.0,83.6159,83.8848,83.6059,83.8649,16322.0
2024-03-19 10:40:00,84.21,84.35,84.16,84.32,15445.0,83.8649,84.0043,83.8151,83.9744,15445.0
2024-03-19 10:45:00,84.33,84.44,84.26,84.44,33491.0,83.9844,84.0939,83.9147,84.0939,33491.0
2024-03-19 10:50:00,84.45,84.45,84.23,84.32,27634.0,84.1039,84.1039,83.8848,83.9744,27634.0
2024-03-19 10:55:00,84.31,84.4,84.18,84.19,8307.0,83.9645,84.0541,83.835,83.8449,8307.0
2024-03-19 11:00:00,84.18,84.32,84.17,84.32,17701.0,83.835,83.9744,83.825,83.9744,17701.0
2024-03-19 11:05:00,84.32,84.42,84.27,84.3,14912.0,83.9744,84.074,83.9246,83.9545,14912.0
2024-03-19 11:10:00,84.32,84.35,84.22,84.3,6780.0,83.9744,84.0043,83.8748,83.9545,6780.0
2024-03-19 11:15:00,84.29,84.33,84.24,84.26,16767.0,83.9445,83.9844,83.8947,83.9147,16767.0
2024-03-19 11:20:00,84.28,84.29,84.12,84.15,18280.0,83.9346,83.9445,83.7752,83.8051,18280.0
2024-03-19 11:25:00,84.12,84.36,84.11,84.32,15904.0,83.7752,84.0142,83.7653,83.9744,15904.0
2024-03-19 11:30:00,84.37,84.58,84.36,84.55,33973.0,84.0242,84.2333,84.0142,84.2035,33973.0
2024-03-19 11:35:00,84.55,84.68,84.5,84.5,10579.0,84.2035,84.3329,84.1537,84.1537,10579.0
2024-03-19 11:40:00,84.5,84.55,84.46,84.47,5054.0,84.1537,84.2035,84.1138,84.1238,5054.0
2024-03-19 11:45:00,84.48,84.54,84.4,84.54,8547.0,84.1338,84.1935,84.0541,84.1935,8547.0
2024-03-19 11:50:00,84.55,84.55,84.37,84.37,4937.0,84.2035,84.2035,84.0242,84.0242,4937.0
2024-03-19 11:55:00,84.36,84.58,84.34,84.58,8562.0,84.0142,84.2333,83.9943,84.2333,8562.0
2024-03-19 12:00:00,84.59,84.61,84.54,84.6,14995.0,84.2433,84.2632,84.1935,84.2533,14995.0
2024-03-19 12:05:00,84.61,84.71,84.57,84.59,8237.0,84.2632,84.3628,84.2234,84.2433,8237.0
2024-03-19 12:10:00,84.57,84.6,84.52,84.52,7011.0,84.2234,84.2533,84.1736,84.1736,7011.0
2024-03-19 12:15:00,84.5,84.84,84.5,84.84,13546.0,84.1537,84.4923,84.1537,84.4923,13546.0
2024-03-19 12:20:00,84.84,84.98,84.84,84.98,12218.0,84.4923,84.6317,84.4923,84.6317,12218.0
2024-03-19 12:25:00,84.98,84.99,84.88,84.96,12661.0,84.6317,84.6417,84.5321,84.6118,12661.0
2024-03-19 12:30:00,84.95,85.14,84.95,85.11,20469.0,84.6018,84.7911,84.6018,84.7612,20469.0
2024-03-19 12:35:00,85.09,85.19,85.09,85.18,16729.0,84.7413,84.8408,84.7413,84.8309,16729.0
2024-03-19 12:40:00,85.17,85.44,85.14,85.44,18815.0,84.8209,85.0898,84.7911,85.0898,18815.0
2024-03-19 12:45:00,85.45,85.47,85.34,85.39,12182.0,85.0998,85.1197,84.9902,85.04,12182.0
2024-03-19 12:50:00,85.41,85.61,85.41,85.53,47290.0,85.0599,85.2591,85.0599,85.1795,47290.0
2024-03-19 12:55:00,85.55,85.57,85.36,85.37,18890.0,85.1994,85.2193,85.0101,85.0201,18890.0
2024-03-19 13:00:00,85.39,85.76,85.39,85.49,32931.0,85.04,85.4085,85.04,85.1396,32931.0
2024-03-19 13:05:00,85.54,85.54,85.35,85.37,27474.0,85.1894,85.1894,85.0002,85.0201,27474.0
2024-03-19 13:10:00,85.38,85.48,85.36,85.41,8562.0,85.0301,85.1297,85.0101,85.0599,8562.0
2024-03-19 13:15:00,85.4,85.4,85.27,85.39,15130.0,85.05,85.05,84.9205,85.04,15130.0
2024-03-19 13:20:00,85.35,85.4,85.32,85.4,2825.0,85.0002,85.05,84.9703,85.05,2825.0
2024-03-19 13:25:00,85.36,85.51,85.36,85.44,3399.0,85.0101,85.1595,85.0101,85.0898,3399.0
2024-03-19 13:30:00,85.49,85.6,85.47,85.52,16198.0,85.1396,85.2492,85.1197,85.1695,16198.0
2024-03-19 13:35:00,85.49,85.61,85.46,85.61,4585.0,85.1396,85.2591,85.1097,85.2591,4585.0
2024-03-19 13:40:00,85.6,85.63,85.5,85.55,6595.0,85.2492,85.279,85.1496,85.1994,6595.0
2024-03-19 13:45:00,85.65,85.72,85.6,85.7,9244.0,85.299,85.3687,85.2492,85.3488,9244.0
2024-03-19 13:50:00,85.66,85.66,85.42,85.46,13038.0,85.3089,85.3089,85.0699,85.1097,13038.0
2024-03-19 13:55:00,85.45,85.57,85.44,85.55,4573.0,85.0998,85.2193,85.0898,85.1994,4573.0
2024-03-19 14:00:00,85.55,85.55,85.41,85.47,5743.0,85.1994,85.1994,85.0599,85.1197,5743.0
2024-03-19 14:05:00,85.54,85.54,85.4,85.43,3955.0,85.1894,85.1894,85.05,85.0799,3955.0
2024-03-19 14:10:00,85.44,85.58,85.36,85.58,20666.0,85.0898,85.2292,85.0101,85.2292,20666.0
2024-03-19 14:15:00,85.56,85.75,85.56,85.63,8010.0,85.2093,85.3986,85.2093,85.279,8010.0
2024-03-19 14:20:00,85.69,85.69,85.51,85.56,10752.0,85.3388,85.3388,85.1595,85.2093,10752.0
2024-03-19 14:25:00,85.55,85.62,85.52,85.61,7833.0,85.1994,85.2691,85.1695,85.2591,7833.0
2024-03-19 14:30:00,85.61,85.78,85.61,85.68,10425.0,85.2591,85.4284,85.2591,85.3288,10425.0
2024-03-19 14:35:00,85.7,85.75,85.65,85.68,8308.0,85.3488,85.3986,85.299,85.3288,8308.0
2024-03-19 14:40:00,85.69,85.74,85.67,85.72,8896.0,85.3388,85.3886,85.3189,85.3687,8896.0
2024-03-19 14:45:00,85.74,85.76,85.67,85.71,5485.0,85.3886,85.4085,85.3189,85.3587,5485.0
2024-03-19 14:50:00,85.69,85.76,85.61,85.62,3969.0,85.3388,85.4085,85.2591,85.2691,3969.0
2024-03-19 14:55:00,85.62,85.65,85.49,85.59,31954.0,85.2691,85.299,85.1396,85.2392,31954.0
2024-03-19 15:00:00,85.58,85.63,85.51,85.51,6419.0,85.2292,85.279,85.1595,85.1595,6419.0
2024-03-19 15:05:00,85.51,85.51,85.39,85.39,20854.0,85.1595,85.1595,85.04,85.04,20854.0
2024-03-19 15:10:00,85.4,85.47,85.26,85.3,12601.0,85.05,85.1197,84.9106,84.9504,12601.0
2024-03-19 15:15:00,85.27,85.33,85.14,85.33,16390.0,84.9205,84.9803,84.7911,84.9803,16390.0
2024-03-19 15:20:00,85.34,85.37,85.2,85.24,5603.0,84.9902,85.0201,84.8508,84.8906,5603.0
2024-03-19 15:25:00,85.24,85.31,85.2,85.25,9750.0,84.8906,84.9604,84.8508,84.9006,9750.0
2024-03-19 15:30:00,85.24,85.36,85.21,85.24,22170.0,84.8906,85.0101,84.8608,84.8906,22170.0
2024-03-19 15:35:00,85.26,85.47,85.26,85.47,9723.0,84.9106,85.1197,84.9106,85.1197,9723.0
2024-03-19 15:40:00,85.46,85.47,85.35,85.41,24373.0,85.1097,85.1197,85.0002,85.0599,24373.0
2024-03-19 15:45:00,85.43,85.7,85.43,85.69,41895.0,85.0799,85.3488,85.0799,85.3388,41895.0
2024-03-19 15:50:00,85.67,85.74,85.59,85.71,46644.0,85.3189,85.3886,85.2392,85.3587,46644.0
2024-03-19 15:55:00,85.71,85.75,85.59,85.65,97172.0,85.3587,85.3986,85.2392,85.299,97172.0
2024-03-20 09:30:00,86.03,86.18,85.89,85.91,121544.0,85.7316,85.8811,85.5921,85.6121,121544.0
2024-03-20 09:35:00,85.92,85.92,85.6,85.6,47661.0,85.622,85.622,85.3031,85.3031,47661.0
2024-03-20 09:40:00,85.59,85.73,85.4,85.43,42232.0,85.2932,85.4327,85.1038,85.1337,42232.0
2024-03-20 09:45:00,85.43,85.55,85.36,85.46,39094.0,85.1337,85.2533,85.064,85.1636,39094.0
2024-03-20 09:50:00,85.47,85.57,85.42,85.57,26284.0,85.1736,85.2732,85.1238,85.2732,26284.0
2024-03-20 09:55:00,85.56,85.61,85.49,85.5,25700.0,85.2633,85.3131,85.1935,85.2035,25700.0
2024-03-20 10:00:00,85.47,85.6,85.42,85.51,24810.0,85.1736,85.3031,85.1238,85.2134,24810.0
2024-03-20 10:05:00,85.51,85.62,85.5,85.53,13079.0,85.2134,85.3231,85.2035,85.2334,13079.0
2024-03-20 10:10:00,85.55,85.59,85.44,85.54,7593.0,85.2533,85.2932,85.1437,85.2433,7593.0
2024-03-20 10:15:00,85.58,85.6,85.53,85.53,6758.0,85.2832,85.3031,85.2334,85.2334,6758.0
2024-03-20 10:20:00,85.5,85.75,85.49,85.74,9358.0,85.2035,85.4526,85.1935,85.4426,9358.0
2024-03-20 10:25:00,85.73,85.91,85.69,85.88,17102.0,85.4327,85.6121,85.3928,85.5822,17102.0
2024-03-20 10:30:00,85.9,85.9,85.74,85.74,14569.0,85.6021,85.6021,85.4426,85.4426,14569.0
2024-03-20 10:35:00,85.64,85.66,85.47,85.58,24254.0,85.343,85.3629,85.1736,85.2832,24254.0
2024-03-20 10:40:00,85.58,85.58,85.49,85.52,4491.0,85.2832,85.2832,85.1935,85.2234,4491.0
2024-03-20 10:45:00,85.51,85.56,85.41,85.42,13139.0,85.2134,85.2633,85.1138,85.1238,13139.0
2024-03-20 10:50:00,85.48,85.55,85.46,85.52,4284.0,85.1835,85.2533,85.1636,85.2234,4284.0
2024-03-20 10:55:00,85.52,85.59,85.5,85.53,3834.0,85.2234,85.2932,85.2035,85.2334,3834.0
2024-03-20 11:00:00,85.49,85.66,85.49,85.66,5355.0,85.1935,85.3629,85.1935,85.3629,5355.0
2024-03-20 11:05:00,85.67,85.72,85.64,85.68,4705.0,85.3729,85.4227,85.343,85.3828,4705.0
2024-03-20 11:10:00,85.68,85.76,85.68,85.71,4438.0,85.3828,85.4626,85.3828,85.4127,4438.0
2024-03-20 11:15:00,85.71,85.75,85.65,85.7,10906.0,85.4127,85.4526,85.353,85.4028,10906.0
2024-03-20 11:20:00,85.73,85.81,85.72,85.79,8828.0,85.4327,85.5124,85.4227,85.4925,8828.0
2024-03-20 11:25:00,85.78,85.79,85.72,85.74,4036.0,85.4825,85.4925,85.4227,85.4426,4036.0
2024-03-20 11:30:00,85.74,85.83,85.65,85.68,14055.0,85.4426,85.5323,85.353,85.3828,14055.0
2024-03-20 11:35:00,85.68,85.69,85.58,85.62,2586.0,85.3828,85.3928,85.2832,85.3231,2586.0
2024-03-20 11:40:00,85.63,85.65,85.6,85.64,1874.0,85.333,85.353,85.3031,85.343,1874.0
2024-03-20 11:45:00,85.58,85.58,85.46,85.52,10926.0,85.2832,85.2832,85.1636,85.2234,10926.0
2024-03-20 11:50:00,85.52,85.68,85.52,85.68,10912.0,85.2234,85.3828,85.2234,85.3828,10912.0
2024-03-20 11:55:00,85.68,85.73,85.67,85.69,4100.0,85.3828,85.4327,85.3729,85.3928,4100.0
2024-03-20 12:00:00,85.65,85.68,85.62,85.66,7932.0,85.353,85.3828,85.3231,85.3629,7932.0
2024-03-20 12:05:00,85.67,85.67,85.56,85.56,5792.0,85.3729,85.3729,85.2633,85.2633,5792.0
2024-03-20 12:10:00,85.61,85.65,85.47,85.47,7546.0,85.3131,85.353,85.1736,85.1736,7546.0
2024-03-20 12:15:00,85.48,85.58,85.47,85.57,4773.0,85.1835,85.2832,85.1736,85.2732,4773.0
2024-03-20 12:20:00,85.52,85.66,85.48,85.63,16673.0,85.2234,85.3629,85.1835,85.333,16673.0
2024-03-20 12:25:00,85.65,85.75,85.64,85.68,14407.0,85.353,85.4526,85.343,85.3828,14407.0
2024-03-20 12:30:00,85.68,85.69,85.48,85.56,21730.0,85.3828,85.3928,85.1835,85.2633,21730.0
2024-03-20 12:35:00,85.6,85.72,85.6,85.71,7419.0,85.3031,85.4227,85.3031,85.4127,7419.0
2024-03-20 12:40:00,85.71,85.74,85.69,85.7,4753.0,85.4127,85.4426,85.3928,85.4028,4753.0
2024-03-20 12:45:00,85.71,85.72,85.66,85.7,9385.0,85.4127,85.4227,85.3629,85.4028,9385.0
2024-03-20 12:50:00,85.69,85.73,85.66,85.73,15462.0,85.3928,85.4327,85.3629,85.4327,15462.0
2024-03-20 12:55:00,85.72,85.76,85.7,85.76,7550.0,85.4227,85.4626,85.4028,85.4626,7550.0
2024-03-20 13:00:00,85.79,85.79,85.66,85.73,7194.0,85.4925,85.4925,85.3629,85.4327,7194.0
2024-03-20 13:05:00,85.74,85.77,85.66,85.66,13213.0,85.4426,85.4725,85.3629,85.3629,13213.0
2024-03-20 13:10:00,85.67,85.67,85.49,85.52,7249.0,85.3729,85.3729,85.1935,85.2234,7249.0
2024-03-20 13:15:00,85.48,85.59,85.46,85.56,11571.0,85.1835,85.2932,85.1636,85.2633,11571.0
2024-03-20 13:20:00,85.59,85.59,85.53,85.54,4634.0,85.2932,85.2932,85.2334,85.2433,4634.0
2024-03-20 13:25:00,85.55,85.61,85.52,85.53,5350.0,85.2533,85.3131,85.2234,85.2334,5350.0
2024-03-20 13:30:00,85.52,85.62,85.5,85.59,5900.0,85.2234,85.3231,85.2035,85.2932,5900.0
2024-03-20 13:35:00,85.6,85.6,85.47,85.47,6903.0,85.3031,85.3031,85.1736,85.1736,6903.0
2024-03-20 13:40:00,85.45,85.46,85.39,85.44,6364.0,85.1536,85.1636,85.0939,85.1437,6364.0
2024-03-20 13:45:00,85.38,85.53,85.37,85.53,12875.0,85.0839,85.2334,85.0739,85.2334,12875.0
2024-03-20 13:50:00,85.56,85.61,85.55,85.61,4761.0,85.2633,85.3131,85.2533,85.3131,4761.0
2024-03-20 13:55:00,85.61,85.65,85.55,85.6,6526.0,85.3131,85.353,85.2533,85.3031,6526.0
2024-03-20 14:00:00,85.65,86.54,85.65,86.45,233556.0,85.353,86.2399,85.353,86.1502,233556.0
2024-03-20 14:05:00,86.48,86.84,86.1,86.18,155802.0,86.1801,86.5388,85.8014,85.8811,155802.0
2024-03-20 14:10:00,86.26,86.57,86.26,86.36,71320.0,85.9608,86.2698,85.9608,86.0605,71320.0
2024-03-20 14:15:00,86.41,86.41,86.01,86.08,85682.0,86.1103,86.1103,85.7117,85.7815,85682.0
2024-03-20 14:20:00,86.07,86.39,86.06,86.31,34861.0,85.7715,86.0904,85.7615,86.0107,34861.0
2024-03-20 14:25:00,86.27,86.58,86.2,86.55,75523.0,85.9708,86.2797,85.901,86.2498,75523.0
2024-03-20 14:30:00,86.58,86.73,85.85,85.85,148489.0,86.2797,86.4292,85.5523,85.5523,148489.0
2024-03-20 14:35:00,85.86,86.61,85.76,86.49,207426.0,85.5622,86.3096,85.4626,86.19,207426.0
2024-03-20 14:40:00,86.51,86.81,86.28,86.74,149385.0,86.21,86.5089,85.9808,86.4392,149385.0
2024-03-20 14:45:00,86.75,87.24,86.75,87.22,120710.0,86.4491,86.9374,86.4491,86.9175,120710.0
2024-03-20 14:50:00,87.16,87.28,86.87,87.15,109506.0,86.8577,86.9773,86.5687,86.8478,109506.0
2024-03-20 14:55:00,87.19,87.31,86.91,86.98,77744.0,86.8876,87.0072,86.6086,86.6783,77744.0
2024-03-20 15:00:00,86.99,87.27,86.94,87.09,70543.0,86.6883,86.9673,86.6385,86.788,70543.0
2024-03-20 15:05:00,87.09,87.48,87.09,87.31,122184.0,86.788,87.1766,86.788,87.0072,122184.0
2024-03-20 15:10:00,87.35,87.45,87.05,87.09,138221.0,87.0471,87.1467,86.7481,86.788,138221.0
2024-03-20 15:15:00,87.11,87.6,87.07,87.57,132170.0,86.8079,87.2962,86.768,87.2663,132170.0
2024-03-20 15:20:00,87.61,87.61,87.36,87.53,103561.0,87.3062,87.3062,87.057,87.2264,103561.0
2024-03-20 15:25:00,87.52,87.66,87.4,87.6,38800.0,87.2165,87.356,87.0969,87.2962,38800.0
2024-03-20 15:30:00,87.62,87.72,87.6,87.67,42799.0,87.3161,87.4158,87.2962,87.3659,42799.0
2024-03-20 15:35:00,87.67,87.68,87.47,87.57,200853.0,87.3659,87.3759,87.1666,87.2663,200853.0
2024-03-20 15:40:00,87.57,87.58,87.28,87.29,43620.0,87.2663,87.2763,86.9773,86.9873,43620.0
2024-03-20 15:45:00,87.27,87.43,87.24,87.26,100449.0,86.9673,87.1268,86.9374,86.9574,100449.0
2024-03-20 15:50:00,87.26,87.51,87.19,87.33,154999.0,86.9574,87.2065,86.8876,87.0271,154999.0
2024-03-20 15:55:00,87.34,87.64,87.33,87.64,410474.0,87.0371,87.3361,87.0271,87.3361,410474.0
2024-03-21 09:30:00,89.57,89.59,89.24,89.27,197319.0,89.2594,89.2793,88.9305,88.9604,197319.0
2024-03-21 09:35:00,89.27,89.56,89.25,89.56,53279.0,88.9604,89.2494,88.9405,89.2494,53279.0
2024-03-21 09:40:00,89.51,89.74,89.31,89.41,92898.0,89.1996,89.4288,89.0003,89.0999,92898.0
2024-03-21 09:45:00,89.42,89.56,89.1,89.1,49943.0,89.1099,89.2494,88.791,88.791,49943.0
2024-03-21 09:50:00,89.07,89.22,89.02,89.14,60307.0,88.7611,88.9106,88.7113,88.8308,60307.0
2024-03-21 09:55:00,89.18,89.19,88.98,89.19,33510.0,88.8707,88.8807,88.6714,88.8807,33510.0
2024-03-21 10:00:00,89.16,89.23,89.05,89.14,43961.0,88.8508,88.9205,88.7412,88.8308,43961.0
2024-03-21 10:05:00,89.11,89.36,89.04,89.32,34158.0,88.801,89.0501,88.7312,89.0102,34158.0
2024-03-21 10:10:00,89.32,89.35,89.1,89.16,66146.0,89.0102,89.0401,88.791,88.8508,66146.0
2024-03-21 10:15:00,89.18,89.3,89.12,89.29,34050.0,88.8707,88.9903,88.8109,88.9803,34050.0
2024-03-21 10:20:00,89.32,89.56,89.31,89.4,17588.0,89.0102,89.2494,89.0003,89.0899,17588.0
2024-03-21 10:25:00,89.4,89.48,89.3,89.3,18345.0,89.0899,89.1697,88.9903,88.9903,18345.0
2024-03-21 10:30:00,89.3,89.31,88.96,89.11,47663.0,88.9903,89.0003,88.6515,88.801,47663.0
2024-03-21 10:35:00,89.1,89.21,89.06,89.07,12023.0,88.791,88.9006,88.7511,88.7611,12023.0
2024-03-21 10:40:00,89.06,89.24,88.94,89.21,47977.0,88.7511,88.9305,88.6315,88.9006,47977.0
2024-03-21 10:45:00,89.19,89.38,89.12,89.37,25010.0,88.8807,89.07,88.8109,89.0601,25010.0
2024-03-21 10:50:00,89.39,89.39,89.22,89.34,26847.0,89.08,89.08,88.9106,89.0302,26847.0
2024-03-21 10:55:00,89.33,89.35,89.13,89.14,16604.0,89.0202,89.0401,88.8209,88.8308,16604.0
2024-03-21 11:00:00,89.16,89.34,89.08,89.13,23282.0,88.8508,89.0302,88.7711,88.8209,23282.0
2024-03-21 11:05:00,89.1,89.13,88.92,88.98,37702.0,88.791,88.8209,88.6116,88.6714,37702.0
2024-03-21 11:10:00,88.99,89.15,88.99,89.15,22303.0,88.6814,88.8408,88.6814,88.8408,22303.0
2024-03-21 11:15:00,89.15,89.21,89.0,89.09,18196.0,88.8408,88.9006,88.6913,88.781,18196.0
2024-03-21 11:20:00,89.12,89.31,89.12,89.31,17509.0,88.8109,89.0003,88.8109,89.0003,17509.0
2024-03-21 11:25:00,89.3,89.31,89.19,89.27,17232.0,88.9903,89.0003,88.8807,88.9604,17232.0
2024-03-21 11:30:00,89.27,89.37,89.23,89.37,12176.0,88.9604,89.0601,88.9205,89.0601,12176.0
2024-03-21 11:35:00,89.36,89.49,89.35,89.48,13489.0,89.0501,89.1796,89.0401,89.1697,13489.0
2024-03-21 11:40:00,89.5,89.55,89.47,89.53,21917.0,89.1896,89.2394,89.1597,89.2195,21917.0
2024-03-21 11:45:00,89.52,89.57,89.48,89.53,15067.0,89.2095,89.2594,89.1697,89.2195,15067.0
2024-03-21 11:50:00,89.55,89.69,89.55,89.55,37341.0,89.2394,89.3789,89.2394,89.2394,37341.0
2024-03-21 11:55:00,89.55,89.58,89.5,89.52,17570.0,89.2394,89.2693,89.1896,89.2095,17570.0
2024-03-21 12:00:00,89.52,89.58,89.47,89.56,14628.0,89.2095,89.2693,89.1597,89.2494,14628.0
2024-03-21 12:05:00,89.58,89.64,89.49,89.49,16712.0,89.2693,89.3291,89.1796,89.1796,16712.0
2024-03-21 12:10:00,89.5,89.61,89.47,89.6,17825.0,89.1896,89.2992,89.1597,89.2893,17825.0
2024-03-21 12:15:00,89.61,89.69,89.61,89.61,10410.0,89.2992,89.3789,89.2992,89.2992,10410.0
2024-03-21 12:20:00,89.64,89.69,89.57,89.66,21524.0,89.3291,89.3789,89.2594,89.349,21524.0
2024-03-21 12:25:00,89.66,89.74,89.63,89.72,26195.0,89.349,89.4288,89.3192,89.4088,26195.0
2024-03-21 12:30:00,89.72,89.73,89.59,89.64,7276.0,89.4088,89.4188,89.2793,89.3291,7276.0
2024-03-21 12:35:00,89.63,89.67,89.53,89.61,14502.0,89.3192,89.359,89.2195,89.2992,14502.0
2024-03-21 12:40:00,89.66,89.69,89.52,89.52,46470.0,89.349,89.3789,89.2095,89.2095,46470.0
2024-03-21 12:45:00,89.51,89.56,89.48,89.52,21992.0,89.1996,89.2494,89.1697,89.2095,21992.0
2024-03-21 12:50:00,89.54,89.63,89.53,89.62,14503.0,89.2295,89.3192,89.2195,89.3092,14503.0
2024-03-21 12:55:00,89.63,89.63,89.58,89.58,8999.0,89.3192,89.3192,89.2693,89.2693,8999.0
2024-03-21 13:00:00,89.58,89.58,89.34,89.48,16906.0,89.2693,89.2693,89.0302,89.1697,16906.0
2024-03-21 13:05:00,89.48,89.5,89.39,89.4,11720.0,89.1697,89.1896,89.08,89.0899,11720.0
2024-03-21 13:10:00,89.42,89.49,89.42,89.45,5800.0,89.1099,89.1796,89.1099,89.1398,5800.0
2024-03-21 13:15:00,89.39,89.44,89.34,89.34,18075.0,89.08,89.1298,89.0302,89.0302,18075.0
2024-03-21 13:20:00,89.34,89.37,89.28,89.28,19214.0,89.0302,89.0601,88.9704,88.9704,19214.0
2024-03-21 13:25:00,89.33,89.41,89.3,89.34,6021.0,89.0202,89.0999,88.9903,89.0302,6021.0
2024-03-21 13:30:00,89.31,89.34,89.19,89.19,11446.0,89.0003,89.0302,88.8807,88.8807,11446.0
2024-03-21 13:35:00,89.19,89.28,89.18,89.27,5182.0,88.8807,88.9704,88.8707,88.9604,5182.0
2024-03-21 13:40:00,89.26,89.33,89.24,89.33,15214.0,88.9504,89.0202,88.9305,89.0202,15214.0
2024-03-21 13:45:00,89.32,89.32,89.05,89.11,19974.0,89.0102,89.0102,88.7412,88.801,19974.0
2024-03-21 13:50:00,89.16,89.16,88.88,88.91,17734.0,88.8508,88.8508,88.5718,88.6016,17734.0
2024-03-21 13:55:00,88.9,88.92,88.86,88.9,16777.0,88.5917,88.6116,88.5518,88.5917,16777.0
2024-03-21 14:00:00,88.9,88.94,88.74,88.86,26422.0,88.5917,88.6315,88.4322,88.5518,26422.0
2024-03-21 14:05:00,88.86,88.91,88.6,88.62,19008.0,88.5518,88.6016,88.2927,88.3127,19008.0
2024-03-21 14:10:00,88.63,88.76,88.58,88.72,15644.0,88.3226,88.4522,88.2728,88.4123,15644.0
2024-03-21 14:15:00,88.71,88.78,88.64,88.76,14368.0,88.4023,88.4721,88.3326,88.4522,14368.0
2024-03-21 14:20:00,88.77,88.87,88.74,88.76,26737.0,88.4621,88.5618,88.4322,88.4522,26737.0
2024-03-21 14:25:00,88.77,88.91,88.77,88.89,15211.0,88.4621,88.6016,88.4621,88.5817,15211.0
2024-03-21 14:30:00,88.88,88.89,88.73,88.74,19487.0,88.5718,88.5817,88.4223,88.4322,19487.0
2024-03-21 14:35:00,88.67,88.68,88.39,88.49,51922.0,88.3625,88.3724,88.0835,88.1831,51922.0
2024-03-21 14:40:00,88.47,88.54,88.29,88.52,328765.0,88.1632,88.2329,87.9838,88.213,328765.0
2024-03-21 14:45:00,88.52,88.68,88.51,88.55,24161.0,88.213,88.3724,88.203,88.2429,24161.0
2024-03-21 14:50:00,88.55,88.61,88.53,88.59,7692.0,88.2429,88.3027,88.223,88.2828,7692.0
2024-03-21 14:55:00,88.52,88.54,88.34,88.48,14427.0,88.213,88.2329,88.0336,88.1731,14427.0
2024-03-21 15:00:00,88.48,88.51,88.35,88.41,30451.0,88.1731,88.203,88.0436,88.1034,30451.0
2024-03-21 15:05:00,88.41,88.59,88.41,88.57,28600.0,88.1034,88.2828,88.1034,88.2628,28600.0
2024-03-21 15:10:00,88.57,88.68,88.57,88.64,21764.0,88.2628,88.3724,88.2628,88.3326,21764.0
2024-03-21 15:15:00,88.66,88.72,88.65,88.72,11085.0,88.3525,88.4123,88.3425,88.4123,11085.0
2024-03-21 15:20:00,88.71,88.71,88.52,88.57,8622.0,88.4023,88.4023,88.213,88.2628,8622.0
2024-03-21 15:25:00,88.59,88.63,88.51,88.61,9883.0,88.2828,88.3226,88.203,88.3027,9883.0
2024-03-21 15:30:00,88.62,88.75,88.55,88.55,59123.0,88.3127,88.4422,88.2429,88.2429,59123.0
2024-03-21 15:35:00,88.55,88.58,88.43,88.47,17479.0,88.2429,88.2728,88.1233,88.1632,17479.0
2024-03-21 15:40:00,88.52,88.65,88.52,88.64,17949.0,88.213,88.3425,88.213,88.3326,17949.0
2024-03-21 15:45:00,88.65,88.66,88.45,88.49,36753.0,88.3425,88.3525,88.1432,88.1831,36753.0
2024-03-21 15:50:00,88.51,88.62,88.46,88.49,90112.0,88.203,88.3127,88.1532,88.1831,90112.0
2024-03-21 15:55:00,88.48,88.49,88.29,88.34,234484.0,88.1731,88.1831,87.9838,88.0336,234484.0
2024-03-22 09:30:00,88.15,88.23,87.99,88.06,127010.0,87.8443,87.924,87.6848,87.7546,127010.0
2024-03-22 09:35:00,88.02,88.19,88.02,88.11,50210.0,87.7147,87.8841,87.7147,87.8044,50210.0
2024-03-22 09:40:00,88.1,88.25,87.89,87.89,48425.0,87.7945,87.9439,87.5852,87.5852,48425.0
2024-03-22 09:45:00,87.89,87.97,87.83,87.86,24099.0,87.5852,87.6649,87.5254,87.5553,24099.0
2024-03-22 09:50:00,87.88,88.18,87.88,88.17,27613.0,87.5752,87.8742,87.5752,87.8642,27613.0
2024-03-22 09:55:00,88.16,88.22,88.06,88.09,21753.0,87.8542,87.914,87.7546,87.7845,21753.0
2024-03-22 10:00:00,88.13,88.35,88.12,88.34,33941.0,87.8244,88.0436,87.8144,88.0336,33941.0
2024-03-22 10:05:00,88.34,88.42,88.19,88.2,28901.0,88.0336,88.1133,87.8841,87.8941,28901.0
2024-03-22 10:10:00,88.18,88.29,88.08,88.09,64272.0,87.8742,87.9838,87.7745,87.7845,64272.0
2024-03-22 10:15:00,88.07,88.22,87.98,88.2,28353.0,87.7646,87.914,87.6749,87.8941,28353.0
2024-03-22 10:20:00,88.21,88.25,88.02,88.04,19749.0,87.9041,87.9439,87.7147,87.7347,19749.0
2024-03-22 10:25:00,88.03,88.12,87.93,88.09,11321.0,87.7247,87.8144,87.625,87.7845,11321.0
2024-03-22 10:30:00,88.08,88.16,87.96,87.96,10852.0,87.7745,87.8542,87.6549,87.6549,10852.0
2024-03-22 10:35:00,87.98,88.0,87.91,87.98,11301.0,87.6749,87.6948,87.6051,87.6749,11301.0
2024-03-22 10:40:00,87.9,87.97,87.85,87.9,32072.0,87.5952,87.6649,87.5453,87.5952,32072.0
2024-03-22 10:45:00,87.89,88.03,87.87,88.03,13745.0,87.5852,87.7247,87.5653,87.7247,13745.0
2024-03-22 10:50:00,87.98,87.99,87.87,87.88,17978.0,87.6749,87.6848,87.5653,87.5752,17978.0
2024-03-22 10:55:00,87.91,87.96,87.86,87.93,13000.0,87.6051,87.6549,87.5553,87.625,13000.0
2024-03-22 11:00:00,87.94,88.21,87.91,88.16,22591.0,87.635,87.9041,87.6051,87.8542,22591.0
2024-03-22 11:05:00,88.12,88.22,88.11,88.17,21055.0,87.8144,87.914,87.8044,87.8642,21055.0
2024-03-22 11:10:00,88.17,88.32,88.17,88.26,17671.0,87.8642,88.0137,87.8642,87.9539,17671.0
2024-03-22 11:15:00,88.21,88.21,88.15,88.19,4636.0,87.9041,87.9041,87.8443,87.8841,4636.0
2024-03-22 11:20:00,88.19,88.28,88.17,88.27,7479.0,87.8841,87.9738,87.8642,87.9639,7479.0
2024-03-22 11:25:00,88.28,88.36,88.26,88.31,27869.0,87.9738,88.0536,87.9539,88.0037,27869.0
2024-03-22 11:30:00,88.33,88.39,88.32,88.38,31724.0,88.0237,88.0835,88.0137,88.0735,31724.0
2024-03-22 11:35:00,88.36,88.39,88.19,88.19,24178.0,88.0536,88.0835,87.8841,87.8841,24178.0
2024-03-22 11:40:00,88.2,88.27,88.17,88.18,17066.0,87.8941,87.9639,87.8642,87.8742,17066.0
2024-03-22 11:45:00,88.18,88.31,88.17,88.25,19906.0,87.8742,88.0037,87.8642,87.9439,19906.0
2024-03-22 11:50:00,88.25,88.35,88.25,88.31,10497.0,87.9439,88.0436,87.9439,88.0037,10497.0
2024-03-22 11:55:00,88.3,88.38,88.25,88.38,12527.0,87.9938,88.0735,87.9439,88.0735,12527.0
2024-03-22 12:00:00,88.39,88.45,88.31,88.32,15992.0,88.0835,88.1432,88.0037,88.0137,15992.0
2024-03-22 12:05:00,88.33,88.35,88.24,88.26,15760.0,88.0237,88.0436,87.934,87.9539,15760.0
2024-03-22 12:10:00,88.28,88.36,88.25,88.26,11194.0,87.9738,88.0536,87.9439,87.9539,11194.0
2024-03-22 12:15:00,88.23,88.31,88.14,88.31,23656.0,87.924,88.0037,87.8343,88.0037,23656.0
2024-03-22 12:20:00,88.32,88.33,88.23,88.28,8224.0,88.0137,88.0237,87.924,87.9738,8224.0
2024-03-22 12:25:00,88.28,88.34,88.27,88.33,6338.0,87.9738,88.0336,87.9639,88.0237,6338.0
2024-03-22 12:30:00,88.35,88.36,88.16,88.17,56465.0,88.0436,88.0536,87.8542,87.8642,56465.0
2024-03-22 12:35:00,88.18,88.22,88.09,88.21,13606.0,87.8742,87.914,87.7845,87.9041,13606.0
2024-03-22 12:40:00,88.23,88.35,88.23,88.34,8200.0,87.924,88.0436,87.924,88.0336,8200.0
2024-03-22 12:45:00,88.36,88.42,88.34,88.39,7050.0,88.0536,88.1133,88.0336,88.0835,7050.0
2024-03-22 12:50:00,88.4,88.6,88.39,88.58,20789.0,88.0934,88.2927,88.0835,88.2728,20789.0
2024-03-22 12:55:00,88.57,88.57,88.52,88.57,4830.0,88.2628,88.2628,88.213,88.2628,4830.0
2024-03-22 13:00:00,88.6,88.64,88.56,88.62,4993.0,88.2927,88.3326,88.2529,88.3127,4993.0
2024-03-22 13:05:00,88.64,88.7,88.64,88.67,22511.0,88.3326,88.3924,88.3326,88.3625,22511.0
2024-03-22 13:10:00,88.65,88.8,88.63,88.8,11022.0,88.3425,88.492,88.3226,88.492,11022.0
2024-03-22 13:15:00,88.78,88.84,88.76,88.76,10306.0,88.4721,88.5319,88.4522,88.4522,10306.0
2024-03-22 13:20:00,88.73,88.74,88.66,88.67,25082.0,88.4223,88.4322,88.3525,88.3625,25082.0
2024-03-22 13:25:00,88.69,88.76,88.67,88.75,11624.0,88.3824,88.4522,88.3625,88.4422,11624.0
2024-03-22 13:30:00,88.78,88.83,88.77,88.77,8932.0,88.4721,88.5219,88.4621,88.4621,8932.0
2024-03-22 13:35:00,88.78,88.79,88.69,88.7,9963.0,88.4721,88.4821,88.3824,88.3924,9963.0
2024-03-22 13:40:00,88.71,88.79,88.67,88.79,9556.0,88.4023,88.4821,88.3625,88.4821,9556.0
2024-03-22 13:45:00,88.8,88.88,88.75,88.85,15265.0,88.492,88.5718,88.4422,88.5419,15265.0
2024-03-22 13:50:00,88.87,88.96,88.86,88.93,28837.0,88.5618,88.6515,88.5518,88.6216,28837.0
2024-03-22 13:55:00,88.94,89.01,88.93,88.95,9202.0,88.6315,88.7013,88.6216,88.6415,9202.0
2024-03-22 14:00:00,88.95,88.99,88.88,88.98,10216.0,88.6415,88.6814,88.5718,88.6714,10216.0
2024-03-22 14:05:00,88.96,88.96,88.86,88.86,14993.0,88.6515,88.6515,88.5518,88.5518,14993.0
2024-03-22 14:10:00,88.88,88.89,88.82,88.82,5075.0,88.5718,88.5817,88.512,88.512,5075.0
2024-03-22 14:15:00,88.81,88.82,88.7,88.7,15446.0,88.502,88.512,88.3924,88.3924,15446.0
2024-03-22 14:20:00,88.71,88.71,88.58,88.68,34516.0,88.4023,88.4023,88.2728,88.3724,34516.0
2024-03-22 14:25:00,88.69,88.89,88.69,88.85,312223.0,88.3824,88.5817,88.3824,88.5419,312223.0
2024-03-22 14:30:00,88.86,88.87,88.72,88.82,22193.0,88.5518,88.5618,88.4123,88.512,22193.0
2024-03-22 14:35:00,88.82,88.84,88.79,88.82,3569.0,88.512,88.5319,88.4821,88.512,3569.0
2024-03-22 14:40:00,88.79,88.79,88.7,88.7,11223.0,88.4821,88.4821,88.3924,88.3924,11223.0
2024-03-22 14:45:00,88.71,88.73,88.63,88.65,19862.0,88.4023,88.4223,88.3226,88.3425,19862.0
2024-03-22 14:50:00,88.67,88.69,88.61,88.64,22107.0,88.3625,88.3824,88.3027,88.3326,22107.0
2024-03-22 14:55:00,88.65,88.74,88.65,88.7,12714.0,88.3425,88.4322,88.3425,88.3924,12714.0
2024-03-22 15:00:00,88.71,88.71,88.6,88.66,21917.0,88.4023,88.4023,88.2927,88.3525,21917.0
2024-03-22 15:05:00,88.64,88.68,88.56,88.68,28026.0,88.3326,88.3724,88.2529,88.3724,28026.0
2024-03-22 15:10:00,88.68,88.68,88.28,88.42,50598.0,88.3724,88.3724,87.9738,88.1133,50598.0
2024-03-22 15:15:00,88.42,88.46,88.27,88.41,11012.0,88.1133,88.1532,87.9639,88.1034,11012.0
2024-03-22 15:20:00,88.43,88.44,88.36,88.4,27494.0,88.1233,88.1333,88.0536,88.0934,27494.0
2024-03-22 15:25:00,88.39,88.53,88.39,88.5,76129.0,88.0835,88.223,88.0835,88.1931,76129.0
2024-03-22 15:30:00,88.49,88.5,88.39,88.43,10724.0,88.1831,88.1931,88.0835,88.1233,10724.0
2024-03-22 15:35:00,88.48,88.6,88.48,88.58,20351.0,88.1731,88.2927,88.1731,88.2728,20351.0
2024-03-22 15:40:00,88.59,88.67,88.52,88.65,16671.0,88.2828,88.3625,88.213,88.3425,16671.0
2024-03-22 15:45:00,88.64,88.7,88.57,88.64,195843.0,88.3326,88.3924,88.2628,88.3326,195843.0
2024-03-22 15:50:00,88.64,88.81,88.64,88.73,189507.0,88.3326,88.502,88.3326,88.4223,189507.0
2024-03-22 15:55:00,88.71,88.73,88.47,88.49,132337.0,88.4023,88.4223,88.1632,88.1831,132337.0
2024-03-25 09:30:00,87.41,87.64,87.28,87.55,134796.0,87.1068,87.3361,86.9773,87.2464,134796.0
2024-03-25 09:35:00,87.55,87.59,87.31,87.34,77878.0,87.2464,87.2862,87.0072,87.0371,77878.0
2024-03-25 09:40:00,87.33,87.34,87.03,87.09,96777.0,87.0271,87.0371,86.7282,86.788,96777.0
2024-03-25 09:45:00,87.1,87.53,87.06,87.52,54123.0,86.7979,87.2264,86.7581,87.2165,54123.0
2024-03-25 09:50:00,87.51,87.68,87.5,87.68,33035.0,87.2065,87.3759,87.1965,87.3759,33035.0
2024-03-25 09:55:00,87.68,87.7,87.56,87.64,27294.0,87.3759,87.3958,87.2563,87.3361,27294.0
2024-03-25 10:00:00,87.6,87.67,87.54,87.54,49530.0,87.2962,87.3659,87.2364,87.2364,49530.0
2024-03-25 10:05:00,87.55,87.83,87.54,87.83,41835.0,87.2464,87.5254,87.2364,87.5254,41835.0
2024-03-25 10:10:00,87.81,88.04,87.81,87.94,31058.0,87.5055,87.7347,87.5055,87.635,31058.0
2024-03-25 10:15:00,87.97,88.05,87.93,88.03,25602.0,87.6649,87.7446,87.625,87.7247,25602.0
2024-03-25 10:20:00,88.02,88.22,87.97,88.03,34681.0,87.7147,87.914,87.6649,87.7247,34681.0
2024-03-25 10:25:00,88.02,88.09,87.9,87.92,27370.0,87.7147,87.7845,87.5952,87.6151,27370.0
2024-03-25 10:30:00,87.96,88.07,87.87,88.06,33295.0,87.6549,87.7646,87.5653,87.7546,33295.0
2024-03-25 10:35:00,88.06,88.1,87.91,87.98,20747.0,87.7546,87.7945,87.6051,87.6749,20747.0
2024-03-25 10:40:00,87.99,88.04,87.94,87.98,14065.0,87.6848,87.7347,87.635,87.6749,14065.0
2024-03-25 10:45:00,88.01,88.01,87.82,87.91,29558.0,87.7048,87.7048,87.5154,87.6051,29558.0
2024-03-25 10:50:00,87.91,87.96,87.83,87.85,10594.0,87.6051,87.6549,87.5254,87.5453,10594.0
2024-03-25 10:55:00,87.9,88.02,87.9,88.02,19510.0,87.5952,87.7147,87.5952,87.7147,19510.0
2024-03-25 11:00:00,88.04,88.14,88.02,88.12,20444.0,87.7347,87.8343,87.7147,87.8144,20444.0
2024-03-25 11:05:00,88.12,88.19,88.04,88.06,12572.0,87.8144,87.8841,87.7347,87.7546,12572.0
2024-03-25 11:10:00,88.08,88.15,88.04,88.08,22494.0,87.7745,87.8443,87.7347,87.7745,22494.0
2024-03-25 11:15:00,88.09,88.21,88.02,88.09,14779.0,87.7845,87.9041,87.7147,87.7845,14779.0
2024-03-25 11:20:00,88.14,88.15,88.04,88.07,7269.0,87.8343,87.8443,87.7347,87.7646,7269.0
2024-03-25 11:25:00,88.08,88.1,87.97,88.07,14997.0,87.7745,87.7945,87.6649,87.7646,14997.0
2024-03-25 11:30:00,88.1,88.12,88.0,88.07,19790.0,87.7945,87.8144,87.6948,87.7646,19790.0
2024-03-25 11:35:00,88.06,88.2,88.01,88.2,20297.0,87.7546,87.8941,87.7048,87.8941,20297.0
2024-03-25 11:40:00,88.2,88.28,88.16,88.2,11310.0,87.8941,87.9738,87.8542,87.8941,11310.0
2024-03-25 11:45:00,88.18,88.33,88.17,88.3,20294.0,87.8742,88.0237,87.8642,87.9938,20294.0
2024-03-25 11:50:00,88.3,88.3,88.17,88.25,32347.0,87.9938,87.9938,87.8642,87.9439,32347.0
2024-03-25 11:55:00,88.26,88.28,88.19,88.2,10402.0,87.9539,87.9738,87.8841,87.8941,10402.0
2024-03-25 12:00:00,88.19,88.19,88.01,88.04,31730.0,87.8841,87.8841,87.7048,87.7347,31730.0
2024-03-25 12:05:00,88.05,88.12,87.96,87.96,20820.0,87.7446,87.8144,87.6549,87.6549,20820.0
2024-03-25 12:10:00,87.96,88.1,87.96,88.06,11521.0,87.6549,87.7945,87.6549,87.7546,11521.0
2024-03-25 12:15:00,88.09,88.15,88.07,88.15,11850.0,87.7845,87.8443,87.7646,87.8443,11850.0
2024-03-25 12:20:00,88.14,88.15,88.07,88.11,8513.0,87.8343,87.8443,87.7646,87.8044,8513.0
2024-03-25 12:25:00,88.11,88.14,88.04,88.05,10188.0,87.8044,87.8343,87.7347,87.7446,10188.0
2024-03-25 12:30:00,88.06,88.08,87.97,88.0,15787.0,87.7546,87.7745,87.6649,87.6948,15787.0
2024-03-25 12:35:00,88.0,88.06,87.96,87.96,5202.0,87.6948,87.7546,87.6549,87.6549,5202.0
2024-03-25 12:40:00,87.96,88.1,87.94,88.05,9374.0,87.6549,87.7945,87.635,87.7446,9374.0
2024-03-25 12:45:00,88.05,88.1,88.04,88.04,5628.0,87.7446,87.7945,87.7347,87.7347,5628.0
2024-03-25 12:50:00,88.06,88.18,88.0,88.18,20415.0,87.7546,87.8742,87.6948,87.8742,20415.0
2024-03-25 12:55:00,88.18,88.19,88.08,88.08,9019.0,87.8742,87.8841,87.7745,87.7745,9019.0
2024-03-25 13:00:00,88.11,88.14,88.06,88.14,8964.0,87.8044,87.8343,87.7546,87.8343,8964.0
2024-03-25 13:05:00,88.14,88.15,88.03,88.08,6774.0,87.8343,87.8443,87.7247,87.7745,6774.0
2024-03-25 13:10:00,88.08,88.15,87.98,88.14,21556.0,87.7745,87.8443,87.6749,87.8343,21556.0
2024-03-25 13:15:00,88.15,88.21,88.14,88.19,8533.0,87.8443,87.9041,87.8343,87.8841,8533.0
2024-03-25 13:20:00,88.18,88.25,88.14,88.24,6127.0,87.8742,87.9439,87.8343,87.934,6127.0
2024-03-25 13:25:00,88.21,88.26,88.21,88.24,4616.0,87.9041,87.9539,87.9041,87.934,4616.0
2024-03-25 13:30:00,88.25,88.28,88.2,88.26,7429.0,87.9439,87.9738,87.8941,87.9539,7429.0
2024-03-25 13:35:00,88.25,88.25,88.19,88.23,3192.0,87.9439,87.9439,87.8841,87.924,3192.0
2024-03-25 13:40:00,88.23,88.37,88.23,88.33,11050.0,87.924,88.0635,87.924,88.0237,11050.0
2024-03-25 13:45:00,88.34,88.35,88.25,88.25,7072.0,88.0336,88.0436,87.9439,87.9439,7072.0
2024-03-25 13:50:00,88.25,88.28,88.21,88.26,4378.0,87.9439,87.9738,87.9041,87.9539,4378.0
2024-03-25 13:55:00,88.28,88.3,88.23,88.3,2999.0,87.9738,87.9938,87.924,87.9938,2999.0
2024-03-25 14:00:00,88.33,88.34,88.29,88.3,15601.0,88.0237,88.0336,87.9838,87.9938,15601.0
2024-03-25 14:05:00,88.3,88.43,88.3,88.42,16705.0,87.9938,88.1233,87.9938,88.1133,16705.0
2024-03-25 14:10:00,88.44,88.45,88.41,88.43,5229.0,88.1333,88.1432,88.1034,88.1233,5229.0
2024-03-25 14:15:00,88.43,88.47,88.41,88.44,13630.0,88.1233,88.1632,88.1034,88.1333,13630.0
2024-03-25 14:20:00,88.45,88.45,88.39,88.39,3960.0,88.1432,88.1432,88.0835,88.0835,3960.0
2024-03-25 14:25:00,88.38,88.39,88.33,88.39,3968.0,88.0735,88.0835,88.0237,88.0835,3968.0
2024-03-25 14:30:00,88.39,88.39,88.29,88.29,7098.0,88.0835,88.0835,87.9838,87.9838,7098.0
2024-03-25 14:35:00,88.28,88.41,88.28,88.4,14827.0,87.9738,88.1034,87.9738,88.0934,14827.0
2024-03-25 14:40:00,88.41,88.43,88.38,88.38,8650.0,88.1034,88.1233,88.0735,88.0735,8650.0
2024-03-25 14:45:00,88.37,88.44,88.36,88.42,30356.0,88.0635,88.1333,88.0536,88.1133,30356.0
2024-03-25 14:50:00,88.4,88.48,88.4,88.47,26278.0,88.0934,88.1731,88.0934,88.1632,26278.0
2024-03-25 14:55:00,88.46,88.5,88.44,88.46,15233.0,88.1532,88.1931,88.1333,88.1532,15233.0
2024-03-25 15:00:00,88.45,88.45,88.35,88.35,9696.0,88.1432,88.1432,88.0436,88.0436,9696.0
2024-03-25 15:05:00,88.34,88.38,88.26,88.26,16333.0,88.0336,88.0735,87.9539,87.9539,16333.0
2024-03-25 15:10:00,88.26,88.27,88.14,88.19,20037.0,87.9539,87.9639,87.8343,87.8841,20037.0
2024-03-25 15:15:00,88.18,88.27,88.17,88.24,14366.0,87.8742,87.9639,87.8642,87.934,14366.0
2024-03-25 15:20:00,88.23,88.23,88.08,88.14,21377.0,87.924,87.924,87.7745,87.8343,21377.0
2024-03-25 15:25:00,88.15,88.17,88.12,88.17,5680.0,87.8443,87.8642,87.8144,87.8642,5680.0
2024-03-25 15:30:00,88.15,88.22,88.15,88.2,13168.0,87.8443,87.914,87.8443,87.8941,13168.0
2024-03-25 15:35:00,88.21,88.24,88.17,88.17,5007.0,87.9041,87.934,87.8642,87.8642,5007.0
2024-03-25 15:40:00,88.18,88.32,88.18,88.25,12687.0,87.8742,88.0137,87.8742,87.9439,12687.0
2024-03-25 15:45:00,88.29,88.34,88.22,88.22,45424.0,87.9838,88.0336,87.914,87.914,45424.0
2024-03-25 15:50:00,88.22,88.22,87.95,87.98,120882.0,87.914,87.914,87.645,87.6749,120882.0
2024-03-25 15:55:00,88.0,88.06,87.89,87.9,122893.0,87.6948,87.7546,87.5852,87.5952,122893.0
2024-03-26 09:30:00,88.48,88.67,88.32,88.66,126276.0,88.1731,88.3625,88.0137,88.3525,126276.0
2024-03-26 09:35:00,88.71,88.74,88.51,88.55,66226.0,88.4023,88.4322,88.203,88.2429,66226.0
2024-03-26 09:40:00,88.54,88.66,88.47,88.65,29505.0,88.2329,88.3525,88.1632,88.3425,29505.0
2024-03-26 09:45:00,88.69,88.7,88.56,88.62,24277.0,88.3824,88.3924,88.2529,88.3127,24277.0
2024-03-26 09:50:00,88.61,88.64,88.49,88.52,22133.0,88.3027,88.3326,88.1831,88.213,22133.0
2024-03-26 09:55:00,88.51,88.71,88.51,88.69,21539.0,88.203,88.4023,88.203,88.3824,21539.0
2024-03-26 10:00:00,88.69,88.86,88.66,88.84,53742.0,88.3824,88.5518,88.3525,88.5319,53742.0
2024-03-26 10:05:00,88.85,88.85,88.72,88.75,43225.0,88.5419,88.5419,88.4123,88.4422,43225.0
2024-03-26 10:10:00,88.76,88.76,88.53,88.72,39909.0,88.4522,88.4522,88.223,88.4123,39909.0
2024-03-26 10:15:00,88.74,88.84,88.67,88.81,30140.0,88.4322,88.5319,88.3625,88.502,30140.0
2024-03-26 10:20:00,88.79,88.82,88.64,88.71,28252.0,88.4821,88.512,88.3326,88.4023,28252.0
2024-03-26 10:25:00,88.68,88.68,88.3,88.37,39174.0,88.3724,88.3724,87.9938,88.0635,39174.0
2024-03-26 10:30:00,88.35,88.35,88.17,88.32,33891.0,88.0436,88.0436,87.8642,88.0137,33891.0
2024-03-26 10:35:00,88.28,88.43,88.22,88.36,11657.0,87.9738,88.1233,87.914,88.0536,11657.0
2024-03-26 10:40:00,88.37,88.4,88.19,88.25,42695.0,88.0635,88.0934,87.8841,87.9439,42695.0
2024-03-26 10:45:00,88.23,88.32,88.19,88.21,42469.0,87.924,88.0137,87.8841,87.9041,42469.0
2024-03-26 10:50:00,88.2,88.36,88.2,88.33,18373.0,87.8941,88.0536,87.8941,88.0237,18373.0
2024-03-26 10:55:00,88.33,88.42,88.29,88.42,10370.0,88.0237,88.1133,87.9838,88.1133,10370.0
2024-03-26 11:00:00,88.43,88.45,88.31,88.38,19964.0,88.1233,88.1432,88.0037,88.0735,19964.0
2024-03-26 11:05:00,88.37,88.46,88.36,88.46,13732.0,88.0635,88.1532,88.0536,88.1532,13732.0
2024-03-26 11:10:00,88.47,88.51,88.44,88.51,14152.0,88.1632,88.203,88.1333,88.203,14152.0
2024-03-26 11:15:00,88.53,88.56,88.45,88.47,23740.0,88.223,88.2529,88.1432,88.1632,23740.0
2024-03-26 11:20:00,88.46,88.59,88.41,88.51,23920.0,88.1532,88.2828,88.1034,88.203,23920.0
2024-03-26 11:25:00,88.56,88.58,88.48,88.49,3305.0,88.2529,88.2728,88.1731,88.1831,3305.0
2024-03-26 11:30:00,88.49,88.51,88.4,88.48,23444.0,88.1831,88.203,88.0934,88.1731,23444.0
2024-03-26 11:35:00,88.48,88.54,88.43,88.47,21125.0,88.1731,88.2329,88.1233,88.1632,21125.0
2024-03-26 11:40:00,88.47,88.5,88.41,88.43,10379.0,88.1632,88.1931,88.1034,88.1233,10379.0
2024-03-26 11:45:00,88.4,88.43,88.37,88.38,12900.0,88.0934,88.1233,88.0635,88.0735,12900.0
2024-03-26 11:50:00,88.39,88.58,88.39,88.58,25075.0,88.0835,88.2728,88.0835,88.2728,25075.0
2024-03-26 11:55:00,88.58,88.62,88.53,88.6,8077.0,88.2728,88.3127,88.223,88.2927,8077.0
2024-03-26 12:00:00,88.62,88.67,88.56,88.57,19939.0,88.3127,88.3625,88.2529,88.2628,19939.0
2024-03-26 12:05:00,88.57,88.58,88.55,88.55,14646.0,88.2628,88.2728,88.2429,88.2429,14646.0
2024-03-26 12:10:00,88.54,88.56,88.5,88.5,9734.0,88.2329,88.2529,88.1931,88.1931,9734.0
2024-03-26 12:15:00,88.55,88.56,88.45,88.47,12533.0,88.2429,88.2529,88.1432,88.1632,12533.0
2024-03-26 12:20:00,88.44,88.44,88.31,88.38,15517.0,88.1333,88.1333,88.0037,88.0735,15517.0
2024-03-26 12:25:00,88.35,88.4,88.29,88.4,27291.0,88.0436,88.0934,87.9838,88.0934,27291.0
2024-03-26 12:30:00,88.4,88.41,88.32,88.33,7677.0,88.0934,88.1034,88.0137,88.0237,7677.0
2024-03-26 12:35:00,88.38,88.41,88.31,88.36,2914.0,88.0735,88.1034,88.0037,88.0536,2914.0
2024-03-26 12:40:00,88.34,88.35,88.28,88.33,25819.0,88.0336,88.0436,87.9738,88.0237,25819.0
2024-03-26 12:45:00,88.26,88.35,88.26,88.3,31289.0,87.9539,88.0436,87.9539,87.9938,31289.0
2024-03-26 12:50:00,88.3,88.33,88.18,88.2,49530.0,87.9938,88.0237,87.8742,87.8941,49530.0
2024-03-26 12:55:00,88.22,88.24,88.17,88.24,7853.0,87.914,87.934,87.8642,87.934,7853.0
2024-03-26 13:00:00,88.23,88.28,88.13,88.26,48212.0,87.924,87.9738,87.8244,87.9539,48212.0
2024-03-26 13:05:00,88.22,88.31,88.22,88.3,8017.0,87.914,88.0037,87.914,87.9938,8017.0
2024-03-26 13:10:00,88.33,88.33,88.28,88.31,6258.0,88.0237,88.0237,87.9738,88.0037,6258.0
2024-03-26 13:15:00,88.31,88.31,88.24,88.25,5171.0,88.0037,88.0037,87.934,87.9439,5171.0
2024-03-26 13:20:00,88.27,88.29,88.23,88.28,9937.0,87.9639,87.9838,87.924,87.9738,9937.0
2024-03-26 13:25:00,88.26,88.31,88.25,88.29,1948.0,87.9539,88.0037,87.9439,87.9838,1948.0
2024-03-26 13:30:00,88.3,88.36,88.3,88.36,6121.0,87.9938,88.0536,87.9938,88.0536,6121.0
2024-03-26 13:35:00,88.36,88.36,88.26,88.27,20642.0,88.0536,88.0536,87.9539,87.9639,20642.0
2024-03-26 13:40:00,88.3,88.32,88.21,88.21,4276.0,87.9938,88.0137,87.9041,87.9041,4276.0
2024-03-26 13:45:00,88.22,88.23,88.13,88.23,12788.0,87.914,87.924,87.8244,87.924,12788.0
2024-03-26 13:50:00,88.21,88.25,88.17,88.25,15064.0,87.9041,87.9439,87.8642,87.9439,15064.0
2024-03-26 13:55:00,88.26,88.28,88.21,88.21,4935.0,87.9539,87.9738,87.9041,87.9041,4935.0
2024-03-26 14:00:00,88.19,88.3,88.19,88.29,6950.0,87.8841,87.9938,87.8841,87.9838,6950.0
2024-03-26 14:05:00,88.29,88.34,88.29,88.32,5975.0,87.9838,88.0336,87.9838,88.0137,5975.0
2024-03-26 14:10:00,88.3,88.3,88.25,88.29,55635.0,87.9938,87.9938,87.9439,87.9838,55635.0
2024-03-26 14:15:00,88.29,88.35,88.28,88.35,11102.0,87.9838,88.0436,87.9738,88.0436,11102.0
2024-03-26 14:20:00,88.32,88.37,88.26,88.34,10183.0,88.0137,88.0635,87.9539,88.0336,10183.0
2024-03-26 14:25:00,88.33,88.41,88.31,88.39,5964.0,88.0237,88.1034,88.0037,88.0835,5964.0
2024-03-26 14:30:00,88.39,88.41,88.37,88.4,11443.0,88.0835,88.1034,88.0635,88.0934,11443.0
2024-03-26 14:35:00,88.41,88.42,88.32,88.32,96440.0,88.1034,88.1133,88.0137,88.0137,96440.0
2024-03-26 14:40:00,88.32,88.33,88.22,88.22,34027.0,88.0137,88.0237,87.914,87.914,34027.0
2024-03-26 14:45:00,88.22,88.27,88.2,88.2,8789.0,87.914,87.9639,87.8941,87.8941,8789.0
2024-03-26 14:50:00,88.2,88.33,88.19,88.31,11532.0,87.8941,88.0237,87.8841,88.0037,11532.0
2024-03-26 14:55:00,88.32,88.37,88.32,88.34,13297.0,88.0137,88.0635,88.0137,88.0336,13297.0
2024-03-26 15:00:00,88.33,88.34,88.25,88.27,21090.0,88.0237,88.0336,87.9439,87.9639,21090.0
2024-03-26 15:05:00,88.27,88.27,88.2,88.25,7711.0,87.9639,87.9639,87.8941,87.9439,7711.0
2024-03-26 15:10:00,88.28,88.29,88.12,88.13,7501.0,87.9738,87.9838,87.8144,87.8244,7501.0
2024-03-26 15:15:00,88.12,88.17,88.07,88.07,13037.0,87.8144,87.8642,87.7646,87.7646,13037.0
2024-03-26 15:20:00,88.06,88.08,88.03,88.03,33781.0,87.7546,87.7745,87.7247,87.7247,33781.0
2024-03-26 15:25:00,88.03,88.11,87.84,87.91,54515.0,87.7247,87.8044,87.5354,87.6051,54515.0
2024-03-26 15:30:00,87.94,87.94,87.63,87.7,64140.0,87.635,87.635,87.3261,87.3958,64140.0
2024-03-26 15:35:00,87.71,87.77,87.69,87.7,46167.0,87.4058,87.4656,87.3859,87.3958,46167.0
2024-03-26 15:40:00,87.67,87.8,87.43,87.43,40227.0,87.3659,87.4955,87.1268,87.1268,40227.0
2024-03-26 15:45:00,87.46,87.61,87.45,87.56,35198.0,87.1567,87.3062,87.1467,87.2563,35198.0
2024-03-26 15:50:00,87.56,87.63,87.47,87.51,104118.0,87.2563,87.3261,87.1666,87.2065,104118.0
2024-03-26 15:55:00,87.52,87.53,87.24,87.31,184639.0,87.2165,87.2264,86.9374,87.0072,184639.0
2024-03-27 09:30:00,88.49,88.52,88.0,88.06,157348.0,88.1831,88.213,87.6948,87.7546,157348.0
2024-03-27 09:35:00,88.06,88.11,87.77,87.82,91136.0,87.7546,87.8044,87.4656,87.5154,91136.0
2024-03-27 09:40:00,87.85,87.89,87.71,87.77,53971.0,87.5453,87.5852,87.4058,87.4656,53971.0
2024-03-27 09:45:00,87.78,87.97,87.77,87.94,35279.0,87.4756,87.6649,87.4656,87.635,35279.0
2024-03-27 09:50:00,87.93,87.97,87.44,87.53,49453.0,87.625,87.6649,87.1367,87.2264,49453.0
2024-03-27 09:55:00,87.56,87.6,87.34,87.38,54670.0,87.2563,87.2962,87.0371,87.077,54670.0
2024-03-27 10:00:00,87.37,87.44,86.79,86.96,112193.0,87.067,87.1367,86.489,86.6584,112193.0
2024-03-27 10:05:00,86.97,87.09,86.94,87.0,47367.0,86.6684,86.788,86.6385,86.6983,47367.0
2024-03-27 10:10:00,87.01,87.07,86.71,87.02,67945.0,86.7082,86.768,86.4093,86.7182,67945.0
2024-03-27 10:15:00,87.03,87.24,87.0,87.18,50260.0,86.7282,86.9374,86.6983,86.8776,50260.0
2024-03-27 10:20:00,87.16,87.18,87.02,87.05,64162.0,86.8577,86.8776,86.7182,86.7481,64162.0
2024-03-27 10:25:00,87.04,87.11,86.94,87.05,47193.0,86.7381,86.8079,86.6385,86.7481,47193.0
2024-03-27 10:30:00,87.05,87.23,86.97,87.22,34637.0,86.7481,86.9275,86.6684,86.9175,34637.0
2024-03-27 10:35:00,87.2,87.28,87.15,87.24,37773.0,86.8976,86.9773,86.8478,86.9374,37773.0
2024-03-27 10:40:00,87.24,87.31,87.09,87.09,88322.0,86.9374,87.0072,86.788,86.788,88322.0
2024-03-27 10:45:00,87.13,87.21,86.95,86.96,21572.0,86.8278,86.9075,86.6484,86.6584,21572.0
2024-03-27 10:50:00,86.97,87.1,86.94,87.09,41855.0,86.6684,86.7979,86.6385,86.788,41855.0
2024-03-27 10:55:00,87.1,87.16,87.05,87.09,35759.0,86.7979,86.8577,86.7481,86.788,35759.0
2024-03-27 11:00:00,87.09,87.17,86.96,87.05,16287.0,86.788,86.8677,86.6584,86.7481,16287.0
2024-03-27 11:05:00,87.05,87.13,86.99,87.1,14481.0,86.7481,86.8278,86.6883,86.7979,14481.0
2024-03-27 11:10:00,87.09,87.1,86.96,87.09,17685.0,86.788,86.7979,86.6584,86.788,17685.0
2024-03-27 11:15:00,87.1,87.18,87.04,87.11,24814.0,86.7979,86.8776,86.7381,86.8079,24814.0
2024-03-27 11:20:00,87.1,87.11,87.01,87.01,18567.0,86.7979,86.8079,86.7082,86.7082,18567.0
2024-03-27 11:25:00,87.01,87.1,86.9,86.91,22336.0,86.7082,86.7979,86.5986,86.6086,22336.0
2024-03-27 11:30:00,86.92,86.97,86.82,86.91,101504.0,86.6185,86.6684,86.5189,86.6086,101504.0
2024-03-27 11:35:00,86.92,87.06,86.91,87.05,30851.0,86.6185,86.7581,86.6086,86.7481,30851.0
2024-03-27 11:40:00,87.01,87.15,86.99,87.14,5938.0,86.7082,86.8478,86.6883,86.8378,5938.0
2024-03-27 11:45:00,87.12,87.13,87.0,87.01,10985.0,86.8179,86.8278,86.6983,86.7082,10985.0
2024-03-27 11:50:00,87.04,87.09,86.97,86.98,19926.0,86.7381,86.788,86.6684,86.6783,19926.0
2024-03-27 11:55:00,86.98,87.07,86.86,86.87,26928.0,86.6783,86.768,86.5588,86.5687,26928.0
2024-03-27 12:00:00,86.88,87.06,86.84,87.0,49044.0,86.5787,86.7581,86.5388,86.6983,49044.0
2024-03-27 12:05:00,87.03,87.09,86.98,87.02,16143.0,86.7282,86.788,86.6783,86.7182,16143.0
2024-03-27 12:10:00,87.01,87.01,86.98,87.01,8822.0,86.7082,86.7082,86.6783,86.7082,8822.0
2024-03-27 12:15:00,87.03,87.12,86.96,87.12,6142.0,86.7282,86.8179,86.6584,86.8179,6142.0
2024-03-27 12:20:00,87.1,87.21,87.1,87.21,11520.0,86.7979,86.9075,86.7979,86.9075,11520.0
2024-03-27 12:25:00,87.19,87.26,87.16,87.26,6877.0,86.8876,86.9574,86.8577,86.9574,6877.0
2024-03-27 12:30:00,87.25,87.38,87.24,87.27,28650.0,86.9474,87.077,86.9374,86.9673,28650.0
2024-03-27 12:35:00,87.28,87.28,87.24,87.26,5015.0,86.9773,86.9773,86.9374,86.9574,5015.0
2024-03-27 12:40:00,87.27,87.32,87.23,87.23,10957.0,86.9673,87.0172,86.9275,86.9275,10957.0
2024-03-27 12:45:00,87.23,87.4,87.23,87.4,9253.0,86.9275,87.0969,86.9275,87.0969,9253.0
2024-03-27 12:50:00,87.32,87.33,87.24,87.27,12754.0,87.0172,87.0271,86.9374,86.9673,12754.0
2024-03-27 12:55:00,87.29,87.32,87.23,87.29,11422.0,86.9873,87.0172,86.9275,86.9873,11422.0
2024-03-27 13:00:00,87.29,87.33,87.2,87.22,40868.0,86.9873,87.0271,86.8976,86.9175,40868.0
2024-03-27 13:05:00,87.21,87.21,87.05,87.08,32239.0,86.9075,86.9075,86.7481,86.778,32239.0
2024-03-27 13:10:00,87.08,87.1,86.98,87.09,25793.0,86.778,86.7979,86.6783,86.788,25793.0
2024-03-27 13:15:00,87.12,87.22,87.08,87.22,12508.0,86.8179,86.9175,86.778,86.9175,12508.0
2024-03-27 13:20:00,87.21,87.25,87.17,87.17,19153.0,86.9075,86.9474,86.8677,86.8677,19153.0
2024-03-27 13:25:00,87.18,87.19,87.11,87.16,8003.0,86.8776,86.8876,86.8079,86.8577,8003.0
2024-03-27 13:30:00,87.15,87.21,87.14,87.18,6551.0,86.8478,86.9075,86.8378,86.8776,6551.0
2024-03-27 13:35:00,87.16,87.2,87.12,87.13,11058.0,86.8577,86.8976,86.8179,86.8278,11058.0
2024-03-27 13:40:00,87.13,87.2,87.11,87.18,8626.0,86.8278,86.8976,86.8079,86.8776,8626.0
2024-03-27 13:45:00,87.2,87.23,87.17,87.2,2497.0,86.8976,86.9275,86.8677,86.8976,2497.0
2024-03-27 13:50:00,87.18,87.21,87.15,87.16,6225.0,86.8776,86.9075,86.8478,86.8577,6225.0
2024-03-27 13:55:00,87.16,87.22,87.16,87.18,5531.0,86.8577,86.9175,86.8577,86.8776,5531.0
2024-03-27 14:00:00,87.18,87.23,87.13,87.13,14487.0,86.8776,86.9275,86.8278,86.8278,14487.0
2024-03-27 14:05:00,87.14,87.14,87.04,87.12,6412.0,86.8378,86.8378,86.7381,86.8179,6412.0
2024-03-27 14:10:00,87.06,87.16,87.04,87.16,3126.0,86.7581,86.8577,86.7381,86.8577,3126.0
2024-03-27 14:15:00,87.18,87.32,87.18,87.28,8631.0,86.8776,87.0172,86.8776,86.9773,8631.0
2024-03-27 14:20:00,87.29,87.41,87.29,87.37,12086.0,86.9873,87.1068,86.9873,87.067,12086.0
2024-03-27 14:25:00,87.38,87.46,87.38,87.4,16621.0,87.077,87.1567,87.077,87.0969,16621.0
2024-03-27 14:30:00,87.42,87.45,87.29,87.29,42697.0,87.1168,87.1467,86.9873,86.9873,42697.0
2024-03-27 14:35:00,87.28,87.28,87.16,87.17,7912.0,86.9773,86.9773,86.8577,86.8677,7912.0
2024-03-27 14:40:00,87.16,87.23,87.15,87.2,11839.0,86.8577,86.9275,86.8478,86.8976,11839.0
2024-03-27 14:45:00,87.21,87.24,87.08,87.09,18244.0,86.9075,86.9374,86.778,86.788,18244.0
2024-03-27 14:50:00,87.12,87.12,87.04,87.07,8933.0,86.8179,86.8179,86.7381,86.768,8933.0
2024-03-27 14:55:00,87.04,87.09,87.01,87.08,18657.0,86.7381,86.788,86.7082,86.778,18657.0
2024-03-27 15:00:00,87.07,87.14,87.06,87.12,14607.0,86.768,86.8378,86.7581,86.8179,14607.0
2024-03-27 15:05:00,87.11,87.19,87.08,87.08,11912.0,86.8079,86.8876,86.778,86.778,11912.0
2024-03-27 15:10:00,87.07,87.07,86.9,87.0,40243.0,86.768,86.768,86.5986,86.6983,40243.0
2024-03-27 15:15:00,87.0,87.0,86.85,86.89,36343.0,86.6983,86.6983,86.5488,86.5887,36343.0
2024-03-27 15:20:00,86.9,87.07,86.9,87.06,26730.0,86.5986,86.768,86.5986,86.7581,26730.0
2024-03-27 15:25:00,87.08,87.28,86.98,87.2,115344.0,86.778,86.9773,86.6783,86.8976,115344.0
2024-03-27 15:30:00,87.21,87.29,87.14,87.22,54289.0,86.9075,86.9873,86.8378,86.9175,54289.0
2024-03-27 15:35:00,87.22,87.61,87.22,87.6,64999.0,86.9175,87.3062,86.9175,87.2962,64999.0
2024-03-27 15:40:00,87.58,87.77,87.56,87.77,39027.0,87.2763,87.4656,87.2563,87.4656,39027.0
2024-03-27 15:45:00,87.75,87.81,87.63,87.67,75666.0,87.4457,87.5055,87.3261,87.3659,75666.0
2024-03-27 15:50:00,87.68,87.85,87.63,87.83,135982.0,87.3759,87.5453,87.3261,87.5254,135982.0
2024-03-27 15:55:00,87.83,87.9,87.68,87.9,183050.0,87.5254,87.5952,87.3759,87.5952,183050.0
2024-03-28 09:30:00,87.83,87.86,87.42,87.6,125341.0,87.5254,87.5553,87.1168,87.2962,125341.0
2024-03-28 09:35:00,87.59,87.83,87.51,87.73,91456.0,87.2862,87.5254,87.2065,87.4257,91456.0
2024-03-28 09:40:00,87.74,87.9,87.7,87.85,79975.0,87.4357,87.5952,87.3958,87.5453,79975.0
2024-03-28 09:45:00,87.9,88.07,87.83,87.96,52351.0,87.5952,87.7646,87.5254,87.6549,52351.0
2024-03-28 09:50:00,87.98,88.12,87.96,88.05,67994.0,87.6749,87.8144,87.6549,87.7446,67994.0
2024-03-28 09:55:00,88.08,88.13,87.91,87.91,23376.0,87.7745,87.8244,87.6051,87.6051,23376.0
2024-03-28 10:00:00,87.95,88.16,87.95,88.11,38148.0,87.645,87.8542,87.645,87.8044,38148.0
2024-03-28 10:05:00,88.1,88.11,87.79,87.81,28350.0,87.7945,87.8044,87.4855,87.5055,28350.0
2024-03-28 10:10:00,87.82,87.82,87.59,87.71,31735.0,87.5154,87.5154,87.2862,87.4058,31735.0
2024-03-28 10:15:00,87.71,87.76,87.6,87.74,34558.0,87.4058,87.4556,87.2962,87.4357,34558.0
2024-03-28 10:20:00,87.76,87.76,87.58,87.64,34644.0,87.4556,87.4556,87.2763,87.3361,34644.0
2024-03-28 10:25:00,87.66,87.77,87.64,87.73,25696.0,87.356,87.4656,87.3361,87.4257,25696.0
2024-03-28 10:30:00,87.71,87.79,87.66,87.79,10514.0,87.4058,87.4855,87.356,87.4855,10514.0
2024-03-28 10:35:00,87.77,87.93,87.77,87.86,27168.0,87.4656,87.625,87.4656,87.5553,27168.0
2024-03-28 10:40:00,87.84,87.92,87.74,87.92,5951.0,87.5354,87.6151,87.4357,87.6151,5951.0
2024-03-28 10:45:00,87.9,87.93,87.79,87.87,13159.0,87.5952,87.625,87.4855,87.5653,13159.0
2024-03-28 10:50:00,87.89,87.94,87.79,87.84,24346.0,87.5852,87.635,87.4855,87.5354,24346.0
2024-03-28 10:55:00,87.83,87.88,87.79,87.84,12805.0,87.5254,87.5752,87.4855,87.5354,12805.0
2024-03-28 11:00:00,87.84,87.88,87.76,87.8,14628.0,87.5354,87.5752,87.4556,87.4955,14628.0
2024-03-28 11:05:00,87.86,87.93,87.68,87.75,26898.0,87.5553,87.625,87.3759,87.4457,26898.0
2024-03-28 11:10:00,87.75,87.77,87.67,87.75,9235.0,87.4457,87.4656,87.3659,87.4457,9235.0
2024-03-28 11:15:00,87.79,87.86,87.74,87.85,24481.0,87.4855,87.5553,87.4357,87.5453,24481.0
2024-03-28 11:20:00,87.85,87.87,87.78,87.86,12684.0,87.5453,87.5653,87.4756,87.5553,12684.0
2024-03-28 11:25:00,87.87,87.88,87.8,87.87,8943.0,87.5653,87.5752,87.4955,87.5653,8943.0
2024-03-28 11:30:00,87.89,87.94,87.79,87.8,15780.0,87.5852,87.635,87.4855,87.4955,15780.0
2024-03-28 11:35:00,87.82,87.82,87.7,87.7,12613.0,87.5154,87.5154,87.3958,87.3958,12613.0
2024-03-28 11:40:00,87.71,87.76,87.68,87.68,8771.0,87.4058,87.4556,87.3759,87.3759,8771.0
2024-03-28 11:45:00,87.67,87.86,87.66,87.85,11629.0,87.3659,87.5553,87.356,87.5453,11629.0
2024-03-28 11:50:00,87.86,87.9,87.83,87.89,10267.0,87.5553,87.5952,87.5254,87.5852,10267.0
2024-03-28 11:55:00,87.9,87.92,87.84,87.92,10529.0,87.5952,87.6151,87.5354,87.6151,10529.0
2024-03-28 12:00:00,87.89,87.9,87.79,87.8,5759.0,87.5852,87.5952,87.4855,87.4955,5759.0
2024-03-28 12:05:00,87.78,87.78,87.57,87.65,29953.0,87.4756,87.4756,87.2663,87.346,29953.0
2024-03-28 12:10:00,87.65,87.7,87.64,87.64,20100.0,87.346,87.3958,87.3361,87.3361,20100.0
2024-03-28 12:15:00,87.61,87.69,87.59,87.6,19339.0,87.3062,87.3859,87.2862,87.2962,19339.0
2024-03-28 12:20:00,87.62,87.64,87.51,87.56,35068.0,87.3161,87.3361,87.2065,87.2563,35068.0
2024-03-28 12:25:00,87.54,87.71,87.53,87.7,16613.0,87.2364,87.4058,87.2264,87.3958,16613.0
2024-03-28 12:30:00,87.71,87.71,87.56,87.62,9993.0,87.4058,87.4058,87.2563,87.3161,9993.0
2024-03-28 12:35:00,87.6,87.67,87.57,87.58,15407.0,87.2962,87.3659,87.2663,87.2763,15407.0
2024-03-28 12:40:00,87.58,87.65,87.58,87.58,15429.0,87.2763,87.346,87.2763,87.2763,15429.0
2024-03-28 12:45:00,87.58,87.66,87.56,87.59,35900.0,87.2763,87.356,87.2563,87.2862,35900.0
2024-03-28 12:50:00,87.58,87.65,87.57,87.65,10990.0,87.2763,87.346,87.2663,87.346,10990.0
2024-03-28 12:55:00,87.65,87.65,87.56,87.61,22715.0,87.346,87.346,87.2563,87.3062,22715.0
2024-03-28 13:00:00,87.63,87.63,87.47,87.55,9429.0,87.3261,87.3261,87.1666,87.2464,9429.0
2024-03-28 13:05:00,87.55,87.64,87.55,87.64,10867.0,87.2464,87.3361,87.2464,87.3361,10867.0
2024-03-28 13:10:00,87.61,87.62,87.44,87.51,26244.0,87.3062,87.3161,87.1367,87.2065,26244.0
2024-03-28 13:15:00,87.51,87.54,87.42,87.54,16369.0,87.2065,87.2364,87.1168,87.2364,16369.0
2024-03-28 13:20:00,87.53,87.54,87.46,87.5,17700.0,87.2264,87.2364,87.1567,87.1965,17700.0
2024-03-28 13:25:00,87.49,87.52,87.47,87.48,1846.0,87.1866,87.2165,87.1666,87.1766,1846.0
2024-03-28 13:30:00,87.45,87.5,87.45,87.45,6297.0,87.1467,87.1965,87.1467,87.1467,6297.0
2024-03-28 13:35:00,87.46,87.59,87.44,87.59,8639.0,87.1567,87.2862,87.1367,87.2862,8639.0
2024-03-28 13:40:00,87.59,87.6,87.52,87.57,12988.0,87.2862,87.2962,87.2165,87.2663,12988.0
2024-03-28 13:45:00,87.59,87.65,87.55,87.63,4444.0,87.2862,87.346,87.2464,87.3261,4444.0
2024-03-28 13:50:00,87.63,87.65,87.52,87.52,16048.0,87.3261,87.346,87.2165,87.2165,16048.0
2024-03-28 13:55:00,87.55,87.6,87.55,87.56,8653.0,87.2464,87.2962,87.2464,87.2563,8653.0
2024-03-28 14:00:00,87.56,87.56,87.38,87.45,20961.0,87.2563,87.2563,87.077,87.1467,20961.0
2024-03-28 14:05:00,87.45,87.64,87.44,87.6,13809.0,87.1467,87.3361,87.1367,87.2962,13809.0
2024-03-28 14:10:00,87.6,87.65,87.59,87.62,8022.0,87.2962,87.346,87.2862,87.3161,8022.0
2024-03-28 14:15:00,87.63,87.64,87.55,87.55,6643.0,87.3261,87.3361,87.2464,87.2464,6643.0
2024-03-28 14:20:00,87.54,87.61,87.54,87.55,3443.0,87.2364,87.3062,87.2364,87.2464,3443.0
2024-03-28 14:25:00,87.58,87.62,87.56,87.59,2528.0,87.2763,87.3161,87.2563,87.2862,2528.0
2024-03-28 14:30:00,87.62,87.63,87.57,87.57,14609.0,87.3161,87.3261,87.2663,87.2663,14609.0
2024-03-28 14:35:00,87.58,87.61,87.54,87.57,4927.0,87.2763,87.3062,87.2364,87.2663,4927.0
2024-03-28 14:40:00,87.55,87.55,87.39,87.43,394552.0,87.2464,87.2464,87.0869,87.1268,394552.0
2024-03-28 14:45:00,87.42,87.61,87.41,87.59,14144.0,87.1168,87.3062,87.1068,87.2862,14144.0
2024-03-28 14:50:00,87.61,87.66,87.58,87.66,14088.0,87.3062,87.356,87.2763,87.356,14088.0
2024-03-28 14:55:00,87.64,87.91,87.64,87.85,22953.0,87.3361,87.6051,87.3361,87.5453,22953.0
2024-03-28 15:00:00,87.88,87.96,87.71,87.71,41964.0,87.5752,87.6549,87.4058,87.4058,41964.0
2024-03-28 15:05:00,87.72,87.77,87.62,87.77,11732.0,87.4158,87.4656,87.3161,87.4656,11732.0
2024-03-28 15:10:00,87.77,87.85,87.74,87.77,8516.0,87.4656,87.5453,87.4357,87.4656,8516.0
2024-03-28 15:15:00,87.78,87.88,87.78,87.85,2924.0,87.4756,87.5752,87.4756,87.5453,2924.0
2024-03-28 15:20:00,87.87,87.87,87.81,87.86,7874.0,87.5653,87.5653,87.5055,87.5553,7874.0
2024-03-28 15:25:00,87.88,87.94,87.83,87.86,9928.0,87.5752,87.635,87.5254,87.5553,9928.0
2024-03-28 15:30:00,87.87,87.92,87.77,87.85,40445.0,87.5653,87.6151,87.4656,87.5453,40445.0
2024-03-28 15:35:00,87.81,87.84,87.67,87.7,19842.0,87.5055,87.5354,87.3659,87.3958,19842.0
2024-03-28 15:40:00,87.72,87.8,87.69,87.78,35563.0,87.4158,87.4955,87.3859,87.4756,35563.0
2024-03-28 15:45:00,87.76,87.79,87.66,87.69,28583.0,87.4556,87.4855,87.356,87.3859,28583.0
2024-03-28 15:50:00,87.7,87.81,87.63,87.66,225877.0,87.3958,87.5055,87.3261,87.356,225877.0
2024-03-28 15:55:00,87.68,87.82,87.44,87.52,369234.0,87.3759,87.5154,87.1367,87.2165,369234.0
2024-04-01 09:30:00,87.85,88.35,87.71,88.34,180658.0,87.5453,88.0436,87.4058,88.0336,180658.0
2024-04-01 09:35:00,88.41,88.78,88.41,88.77,73632.0,88.1034,88.4721,88.1034,88.4621,73632.0
2024-04-01 09:40:00,88.83,88.87,88.67,88.71,94417.0,88.5219,88.5618,88.3625,88.4023,94417.0
2024-04-01 09:45:00,88.72,88.89,88.63,88.69,130736.0,88.4123,88.5817,88.3226,88.3824,130736.0
2024-04-01 09:50:00,88.7,88.79,88.65,88.76,36093.0,88.3924,88.4821,88.3425,88.4522,36093.0
2024-04-01 09:55:00,88.8,88.85,88.65,88.69,22670.0,88.492,88.5419,88.3425,88.3824,22670.0
2024-04-01 10:00:00,88.67,88.84,88.33,88.36,74915.0,88.3625,88.5319,88.0237,88.0536,74915.0
2024-04-01 10:05:00,88.37,88.65,88.32,88.6,27400.0,88.0635,88.3425,88.0137,88.2927,27400.0
2024-04-01 10:10:00,88.6,88.7,88.57,88.66,16148.0,88.2927,88.3924,88.2628,88.3525,16148.0
2024-04-01 10:15:00,88.7,88.7,88.1,88.11,61560.0,88.3924,88.3924,87.7945,87.8044,61560.0
2024-04-01 10:20:00,88.1,88.32,88.03,88.31,49354.0,87.7945,88.0137,87.7247,88.0037,49354.0
2024-04-01 10:25:00,88.31,88.36,88.2,88.22,11517.0,88.0037,88.0536,87.8941,87.914,11517.0
2024-04-01 10:30:00,88.24,88.28,88.02,88.17,28178.0,87.934,87.9738,87.7147,87.8642,28178.0
2024-04-01 10:35:00,88.16,88.16,87.71,87.78,57358.0,87.8542,87.8542,87.4058,87.4756,57358.0
2024-04-01 10:40:00,87.78,87.98,87.74,87.93,35573.0,87.4756,87.6749,87.4357,87.625,35573.0
2024-04-01 10:45:00,87.92,87.94,87.78,87.82,57884.0,87.6151,87.635,87.4756,87.5154,57884.0
2024-04-01 10:50:00,87.85,87.85,87.59,87.67,29849.0,87.5453,87.5453,87.2862,87.3659,29849.0
2024-04-01 10:55:00,87.66,87.75,87.6,87.73,45657.0,87.356,87.4457,87.2962,87.4257,45657.0
2024-04-01 11:00:00,87.73,87.73,87.56,87.7,26258.0,87.4257,87.4257,87.2563,87.3958,26258.0
2024-04-01 11:05:00,87.71,87.8,87.57,87.66,13897.0,87.4058,87.4955,87.2663,87.356,13897.0
2024-04-01 11:10:00,87.63,87.63,87.47,87.54,38800.0,87.3261,87.3261,87.1666,87.2364,38800.0
2024-04-01 11:15:00,87.52,87.52,87.23,87.34,53798.0,87.2165,87.2165,86.9275,87.0371,53798.0
2024-04-01 11:20:00,87.33,87.51,87.21,87.45,39648.0,87.0271,87.2065,86.9075,87.1467,39648.0
2024-04-01 11:25:00,87.46,87.63,87.43,87.63,21113.0,87.1567,87.3261,87.1268,87.3261,21113.0
2024-04-01 11:30:00,87.59,87.63,87.52,87.53,7394.0,87.2862,87.3261,87.2165,87.2264,7394.0
2024-04-01 11:35:00,87.52,87.68,87.46,87.46,14668.0,87.2165,87.3759,87.1567,87.1567,14668.0
2024-04-01 11:40:00,87.48,87.51,87.44,87.5,5720.0,87.1766,87.2065,87.1367,87.1965,5720.0
2024-04-01 11:45:00,87.52,87.62,87.42,87.62,28029.0,87.2165,87.3161,87.1168,87.3161,28029.0
2024-04-01 11:50:00,87.57,87.57,87.2,87.22,15488.0,87.2663,87.2663,86.8976,86.9175,15488.0
2024-04-01 11:55:00,87.33,87.33,87.18,87.19,12548.0,87.0271,87.0271,86.8776,86.8876,12548.0
2024-04-01 12:00:00,87.2,87.39,87.1,87.39,26819.0,86.8976,87.0869,86.7979,87.0869,26819.0
2024-04-01 12:05:00,87.43,87.64,87.42,87.59,18772.0,87.1268,87.3361,87.1168,87.2862,18772.0
2024-04-01 12:10:00,87.61,87.64,87.54,87.62,18397.0,87.3062,87.3361,87.2364,87.3161,18397.0
2024-04-01 12:15:00,87.61,87.72,87.61,87.64,25508.0,87.3062,87.4158,87.3062,87.3361,25508.0
2024-04-01 12:20:00,87.68,87.68,87.58,87.59,2594.0,87.3759,87.3759,87.2763,87.2862,2594.0
2024-04-01 12:25:00,87.64,87.68,87.58,87.67,2848.0,87.3361,87.3759,87.2763,87.3659,2848.0
2024-04-01 12:30:00,87.69,87.76,87.69,87.74,14813.0,87.3859,87.4556,87.3859,87.4357,14813.0
2024-04-01 12:35:00,87.73,87.77,87.65,87.7,6950.0,87.4257,87.4656,87.346,87.3958,6950.0
2024-04-01 12:40:00,87.72,87.79,87.72,87.78,6467.0,87.4158,87.4855,87.4158,87.4756,6467.0
2024-04-01 12:45:00,87.81,87.82,87.7,87.7,2420.0,87.5055,87.5154,87.3958,87.3958,2420.0
2024-04-01 12:50:00,87.74,87.8,87.71,87.71,2850.0,87.4357,87.4955,87.4058,87.4058,2850.0
2024-04-01 12:55:00,87.71,87.71,87.6,87.62,10426.0,87.4058,87.4058,87.2962,87.3161,10426.0
2024-04-01 13:00:00,87.61,87.64,87.56,87.58,7041.0,87.3062,87.3361,87.2563,87.2763,7041.0
2024-04-01 13:05:00,87.61,87.64,87.48,87.49,12263.0,87.3062,87.3361,87.1766,87.1866,12263.0
2024-04-01 13:10:00,87.52,87.52,87.46,87.5,6844.0,87.2165,87.2165,87.1567,87.1965,6844.0
2024-04-01 13:15:00,87.49,87.52,87.43,87.43,6036.0,87.1866,87.2165,87.1268,87.1268,6036.0
2024-04-01 13:20:00,87.41,87.41,87.22,87.24,4157.0,87.1068,87.1068,86.9175,86.9374,4157.0
2024-04-01 13:25:00,87.21,87.44,87.21,87.44,7744.0,86.9075,87.1367,86.9075,87.1367,7744.0
2024-04-01 13:30:00,87.45,87.47,87.4,87.41,7810.0,87.1467,87.1666,87.0969,87.1068,7810.0
2024-04-01 13:35:00,87.44,87.49,87.41,87.43,22456.0,87.1367,87.1866,87.1068,87.1268,22456.0
2024-04-01 13:40:00,87.42,87.59,87.42,87.58,7335.0,87.1168,87.2862,87.1168,87.2763,7335.0
2024-04-01 13:45:00,87.54,87.54,87.49,87.54,6302.0,87.2364,87.2364,87.1866,87.2364,6302.0
2024-04-01 13:50:00,87.53,87.58,87.39,87.47,6532.0,87.2264,87.2763,87.0869,87.1666,6532.0
2024-04-01 13:55:00,87.5,87.57,87.49,87.57,8633.0,87.1965,87.2663,87.1866,87.2663,8633.0
2024-04-01 14:00:00,87.57,87.62,87.54,87.62,4295.0,87.2663,87.3161,87.2364,87.3161,4295.0
2024-04-01 14:05:00,87.59,87.59,87.53,87.55,7168.0,87.2862,87.2862,87.2264,87.2464,7168.0
2024-04-01 14:10:00,87.57,87.57,87.45,87.48,14377.0,87.2663,87.2663,87.1467,87.1766,14377.0
2024-04-01 14:15:00,87.47,87.59,87.47,87.58,3916.0,87.1666,87.2862,87.1666,87.2763,3916.0
2024-04-01 14:20:00,87.58,87.7,87.53,87.68,375698.0,87.2763,87.3958,87.2264,87.3759,375698.0
2024-04-01 14:25:00,87.7,87.71,87.62,87.65,11839.0,87.3958,87.4058,87.3161,87.346,11839.0
2024-04-01 14:30:00,87.63,87.71,87.63,87.69,5672.0,87.3261,87.4058,87.3261,87.3859,5672.0
2024-04-01 14:35:00,87.68,87.73,87.62,87.73,30109.0,87.3759,87.4257,87.3161,87.4257,30109.0
2024-04-01 14:40:00,87.72,87.73,87.59,87.64,7672.0,87.4158,87.4257,87.2862,87.3361,7672.0
2024-04-01 14:45:00,87.65,87.7,87.63,87.67,10661.0,87.346,87.3958,87.3261,87.3659,10661.0
2024-04-01 14:50:00,87.67,87.73,87.62,87.67,39048.0,87.3659,87.4257,87.3161,87.3659,39048.0
2024-04-01 14:55:00,87.68,87.72,87.57,87.6,5630.0,87.3759,87.4158,87.2663,87.2962,5630.0
2024-04-01 15:00:00,87.57,87.63,87.51,87.63,4863.0,87.2663,87.3261,87.2065,87.3261,4863.0
2024-04-01 15:05:00,87.64,87.78,87.64,87.72,15478.0,87.3361,87.4756,87.3361,87.4158,15478.0
2024-04-01 15:10:00,87.72,87.73,87.62,87.68,3520.0,87.4158,87.4257,87.3161,87.3759,3520.0
2024-04-01 15:15:00,87.7,87.76,87.63,87.65,9707.0,87.3958,87.4556,87.3261,87.346,9707.0
2024-04-01 15:20:00,87.7,87.75,87.64,87.69,3422.0,87.3958,87.4457,87.3361,87.3859,3422.0
2024-04-01 15:25:00,87.7,87.71,87.58,87.62,2952.0,87.3958,87.4058,87.2763,87.3161,2952.0
2024-04-01 15:30:00,87.62,87.74,87.58,87.71,3814.0,87.3161,87.4357,87.2763,87.4058,3814.0
2024-04-01 15:35:00,87.71,87.74,87.52,87.56,3787.0,87.4058,87.4357,87.2165,87.2563,3787.0
2024-04-01 15:40:00,87.55,87.72,87.55,87.71,3867.0,87.2464,87.4158,87.2464,87.4058,3867.0
2024-04-01 15:45:00,87.74,87.75,87.66,87.67,9393.0,87.4357,87.4457,87.356,87.3659,9393.0
2024-04-01 15:50:00,87.67,87.91,87.61,87.91,39977.0,87.3659,87.6051,87.3062,87.6051,39977.0
2024-04-01 15:55:00,87.91,88.03,87.83,87.87,164739.0,87.6051,87.7247,87.5254,87.5653,164739.0
2024-04-02 09:30:00,85.92,85.96,85.67,85.73,233935.0,85.622,85.6619,85.3729,85.4327,233935.0
2024-04-02 09:35:00,85.7,85.95,85.54,85.56,79522.0,85.4028,85.6519,85.2433,85.2633,79522.0
2024-04-02 09:40:00,85.54,85.54,85.33,85.48,59650.0,85.2433,85.2433,85.0341,85.1835,59650.0
2024-04-02 09:45:00,85.48,85.55,85.43,85.47,33089.0,85.1835,85.2533,85.1337,85.1736,33089.0
2024-04-02 09:50:00,85.45,85.57,85.41,85.5,58630.0,85.1536,85.2732,85.1138,85.2035,58630.0
2024-04-02 09:55:00,85.51,85.58,85.41,85.56,40143.0,85.2134,85.2832,85.1138,85.2633,40143.0
2024-04-02 10:00:00,85.62,85.8,85.24,85.8,90491.0,85.3231,85.5024,84.9444,85.5024,90491.0
2024-04-02 10:05:00,85.78,85.79,85.46,85.5,35093.0,85.4825,85.4925,85.1636,85.2035,35093.0
2024-04-02 10:10:00,85.49,85.53,85.18,85.25,68851.0,85.1935,85.2334,84.8846,84.9543,68851.0
2024-04-02 10:15:00,85.28,85.33,85.11,85.2,58572.0,84.9842,85.0341,84.8148,84.9045,58572.0
2024-04-02 10:20:00,85.19,85.54,85.19,85.51,47761.0,84.8945,85.2433,84.8945,85.2134,47761.0
2024-04-02 10:25:00,85.51,85.59,85.39,85.46,19919.0,85.2134,85.2932,85.0939,85.1636,19919.0
2024-04-02 10:30:00,85.45,85.55,85.37,85.42,34909.0,85.1536,85.2533,85.0739,85.1238,34909.0
2024-04-02 10:35:00,85.45,85.57,85.43,85.47,21841.0,85.1536,85.2732,85.1337,85.1736,21841.0
2024-04-02 10:40:00,85.51,85.58,85.4,85.5,32428.0,85.2134,85.2832,85.1038,85.2035,32428.0
2024-04-02 10:45:00,85.51,85.54,85.28,85.31,31939.0,85.2134,85.2433,84.9842,85.0141,31939.0
2024-04-02 10:50:00,85.32,85.37,85.29,85.33,18332.0,85.0241,85.0739,84.9942,85.0341,18332.0
2024-04-02 10:55:00,85.32,85.32,85.18,85.26,30688.0,85.0241,85.0241,84.8846,84.9643,30688.0
2024-04-02 11:00:00,85.24,85.35,85.23,85.27,9838.0,84.9444,85.054,84.9344,84.9743,9838.0
2024-04-02 11:05:00,85.26,85.44,85.26,85.43,16061.0,84.9643,85.1437,84.9643,85.1337,16061.0
2024-04-02 11:10:00,85.48,85.64,85.48,85.64,175161.0,85.1835,85.343,85.1835,85.343,175161.0
2024-04-02 11:15:00,85.65,85.76,85.6,85.74,33798.0,85.353,85.4626,85.3031,85.4426,33798.0
2024-04-02 11:20:00,85.75,85.78,85.71,85.73,23122.0,85.4526,85.4825,85.4127,85.4327,23122.0
2024-04-02 11:25:00,85.76,85.77,85.7,85.74,9804.0,85.4626,85.4725,85.4028,85.4426,9804.0
2024-04-02 11:30:00,85.73,85.79,85.7,85.71,38590.0,85.4327,85.4925,85.4028,85.4127,38590.0
2024-04-02 11:35:00,85.71,85.9,85.7,85.71,124588.0,85.4127,85.6021,85.4028,85.4127,124588.0
2024-04-02 11:40:00,85.72,85.73,85.62,85.62,27817.0,85.4227,85.4327,85.3231,85.3231,27817.0
2024-04-02 11:45:00,85.63,85.67,85.58,85.58,16110.0,85.333,85.3729,85.2832,85.2832,16110.0
2024-04-02 11:50:00,85.58,85.58,85.41,85.41,35003.0,85.2832,85.2832,85.1138,85.1138,35003.0
2024-04-02 11:55:00,85.41,85.53,85.38,85.39,15229.0,85.1138,85.2334,85.0839,85.0939,15229.0
2024-04-02 12:00:00,85.43,85.56,85.41,85.54,10234.0,85.1337,85.2633,85.1138,85.2433,10234.0
2024-04-02 12:05:00,85.53,85.53,85.41,85.48,5950.0,85.2334,85.2334,85.1138,85.1835,5950.0
2024-04-02 12:10:00,85.5,85.5,85.43,85.45,5061.0,85.2035,85.2035,85.1337,85.1536,5061.0
2024-04-02 12:15:00,85.45,85.52,85.41,85.42,5352.0,85.1536,85.2234,85.1138,85.1238,5352.0
2024-04-02 12:20:00,85.44,85.55,85.4,85.51,17893.0,85.1437,85.2533,85.1038,85.2134,17893.0
2024-04-02 12:25:00,85.5,85.61,85.47,85.61,11095.0,85.2035,85.3131,85.1736,85.3131,11095.0
2024-04-02 12:30:00,85.6,85.66,85.6,85.66,7148.0,85.3031,85.3629,85.3031,85.3629,7148.0
2024-04-02 12:35:00,85.66,85.72,85.66,85.68,4000.0,85.3629,85.4227,85.3629,85.3828,4000.0
2024-04-02 12:40:00,85.71,85.78,85.68,85.68,10743.0,85.4127,85.4825,85.3828,85.3828,10743.0
2024-04-02 12:45:00,85.68,85.89,85.68,85.88,16683.0,85.3828,85.5921,85.3828,85.5822,16683.0
2024-04-02 12:50:00,85.86,85.87,85.8,85.85,8336.0,85.5622,85.5722,85.5024,85.5523,8336.0
2024-04-02 12:55:00,85.87,85.94,85.85,85.94,7960.0,85.5722,85.6419,85.5523,85.6419,7960.0
2024-04-02 13:00:00,85.95,86.01,85.92,86.0,12906.0,85.6519,85.7117,85.622,85.7017,12906.0
2024-04-02 13:05:00,86.0,86.03,85.96,85.96,8500.0,85.7017,85.7316,85.6619,85.6619,8500.0
2024-04-02 13:10:00,85.94,85.96,85.83,85.84,4720.0,85.6419,85.6619,85.5323,85.5423,4720.0
2024-04-02 13:15:00,85.86,85.92,85.8,85.81,19764.0,85.5622,85.622,85.5024,85.5124,19764.0
2024-04-02 13:20:00,85.8,85.88,85.8,85.84,12548.0,85.5024,85.5822,85.5024,85.5423,12548.0
2024-04-02 13:25:00,85.85,85.86,85.78,85.85,7719.0,85.5523,85.5622,85.4825,85.5523,7719.0
2024-04-02 13:30:00,85.86,85.86,85.8,85.8,4885.0,85.5622,85.5622,85.5024,85.5024,4885.0
2024-04-02 13:35:00,85.81,85.87,85.76,85.85,4113.0,85.5124,85.5722,85.4626,85.5523,4113.0
2024-04-02 13:40:00,85.85,85.87,85.77,85.84,31166.0,85.5523,85.5722,85.4725,85.5423,31166.0
2024-04-02 13:45:00,85.82,85.95,85.82,85.94,18564.0,85.5224,85.6519,85.5224,85.6419,18564.0
2024-04-02 13:50:00,85.96,85.97,85.84,85.87,20953.0,85.6619,85.6718,85.5423,85.5722,20953.0
2024-04-02 13:55:00,85.86,85.87,85.82,85.83,5900.0,85.5622,85.5722,85.5224,85.5323,5900.0
2024-04-02 14:00:00,85.84,85.89,85.81,85.83,4300.0,85.5423,85.5921,85.5124,85.5323,4300.0
2024-04-02 14:05:00,85.87,85.94,85.85,85.94,9619.0,85.5722,85.6419,85.5523,85.6419,9619.0
2024-04-02 14:10:00,85.93,85.95,85.85,85.89,3740.0,85.632,85.6519,85.5523,85.5921,3740.0
2024-04-02 14:15:00,85.92,85.95,85.89,85.95,6802.0,85.622,85.6519,85.5921,85.6519,6802.0
2024-04-02 14:20:00,85.93,86.0,85.89,85.91,7003.0,85.632,85.7017,85.5921,85.6121,7003.0
2024-04-02 14:25:00,85.88,85.93,85.86,85.87,56848.0,85.5822,85.632,85.5622,85.5722,56848.0
2024-04-02 14:30:00,85.87,85.94,85.87,85.92,9625.0,85.5722,85.6419,85.5722,85.622,9625.0
2024-04-02 14:35:00,85.89,85.89,85.81,85.84,2200.0,85.5921,85.5921,85.5124,85.5423,2200.0
2024-04-02 14:40:00,85.83,85.96,85.83,85.89,4000.0,85.5323,85.6619,85.5323,85.5921,4000.0
2024-04-02 14:45:00,85.9,85.9,85.74,85.77,11497.0,85.6021,85.6021,85.4426,85.4725,11497.0
2024-04-02 14:50:00,85.8,85.89,85.8,85.87,5090.0,85.5024,85.5921,85.5024,85.5722,5090.0
2024-04-02 14:55:00,85.86,85.89,85.82,85.83,6705.0,85.5622,85.5921,85.5224,85.5323,6705.0
2024-04-02 15:00:00,85.84,86.0,85.81,85.98,8902.0,85.5423,85.7017,85.5124,85.6818,8902.0
2024-04-02 15:05:00,85.97,86.14,85.97,86.06,30301.0,85.6718,85.8413,85.6718,85.7615,30301.0
2024-04-02 15:10:00,86.09,86.1,85.9,85.9,11380.0,85.7914,85.8014,85.6021,85.6021,11380.0
2024-04-02 15:15:00,85.9,85.93,85.83,85.86,8162.0,85.6021,85.632,85.5323,85.5622,8162.0
2024-04-02 15:20:00,85.85,86.05,85.85,86.05,16064.0,85.5523,85.7516,85.5523,85.7516,16064.0
2024-04-02 15:25:00,86.06,86.13,86.04,86.08,10362.0,85.7615,85.8313,85.7416,85.7815,10362.0
2024-04-02 15:30:00,86.11,86.23,86.05,86.22,29608.0,85.8114,85.9309,85.7516,85.921,29608.0
2024-04-02 15:35:00,86.23,86.32,86.23,86.31,11840.0,85.9309,86.0206,85.9309,86.0107,11840.0
2024-04-02 15:40:00,86.32,86.35,86.24,86.3,92357.0,86.0206,86.0505,85.9409,86.0007,92357.0
2024-04-02 15:45:00,86.25,86.44,86.23,86.44,20640.0,85.9509,86.1402,85.9309,86.1402,20640.0
2024-04-02 15:50:00,86.45,86.45,86.33,86.39,78125.0,86.1502,86.1502,86.0306,86.0904,78125.0
2024-04-02 15:55:00,86.4,86.41,86.28,86.33,212991.0,86.1004,86.1103,85.9808,86.0306,212991.0
2024-04-03 09:30:00,85.49,85.79,85.46,85.76,116354.0,85.1935,85.4925,85.1636,85.4626,116354.0
2024-04-03 09:35:00,85.76,85.88,85.71,85.8,69719.0,85.4626,85.5822,85.4127,85.5024,69719.0
2024-04-03 09:40:00,85.8,85.83,85.62,85.63,30901.0,85.5024,85.5323,85.3231,85.333,30901.0
2024-04-03 09:45:00,85.62,85.84,85.62,85.72,28675.0,85.3231,85.5423,85.3231,85.4227,28675.0
2024-04-03 09:50:00,85.73,85.88,85.73,85.88,11792.0,85.4327,85.5822,85.4327,85.5822,11792.0
2024-04-03 09:55:00,85.89,85.89,85.67,85.76,43581.0,85.5921,85.5921,85.3729,85.4626,43581.0
2024-04-03 10:00:00,85.77,86.54,85.77,86.54,100117.0,85.4725,86.2399,85.4725,86.2399,100117.0
2024-04-03 10:05:00,86.57,86.68,86.33,86.33,52307.0,86.2698,86.3794,86.0306,86.0306,52307.0
2024-04-03 10:10:00,86.34,86.71,86.32,86.71,42176.0,86.0406,86.4093,86.0206,86.4093,42176.0
2024-04-03 10:15:00,86.74,86.89,86.71,86.89,65545.0,86.4392,86.5887,86.4093,86.5887,65545.0
2024-04-03 10:20:00,86.89,87.04,86.83,86.96,29383.0,86.5887,86.7381,86.5289,86.6584,29383.0
2024-04-03 10:25:00,86.95,87.14,86.95,87.06,33524.0,86.6484,86.8378,86.6484,86.7581,33524.0
2024-04-03 10:30:00,87.07,87.21,87.05,87.13,34506.0,86.768,86.9075,86.7481,86.8278,34506.0
2024-04-03 10:35:00,87.12,87.2,87.02,87.06,24300.0,86.8179,86.8976,86.7182,86.7581,24300.0
2024-04-03 10:40:00,87.07,87.14,87.0,87.13,20037.0,86.768,86.8378,86.6983,86.8278,20037.0
2024-04-03 10:45:00,87.13,87.14,87.06,87.06,18153.0,86.8278,86.8378,86.7581,86.7581,18153.0
2024-04-03 10:50:00,87.08,87.15,87.08,87.1,46292.0,86.778,86.8478,86.778,86.7979,46292.0
2024-04-03 10:55:00,87.12,87.27,87.12,87.25,24396.0,86.8179,86.9673,86.8179,86.9474,24396.0
2024-04-03 11:00:00,87.25,87.31,87.25,87.27,11915.0,86.9474,87.0072,86.9474,86.9673,11915.0
2024-04-03 11:05:00,87.27,87.32,87.27,87.29,24050.0,86.9673,87.0172,86.9673,86.9873,24050.0
2024-04-03 11:10:00,87.32,87.41,87.28,87.39,21535.0,87.0172,87.1068,86.9773,87.0869,21535.0
2024-04-03 11:15:00,87.39,87.42,87.27,87.32,18786.0,87.0869,87.1168,86.9673,87.0172,18786.0
2024-04-03 11:20:00,87.32,87.36,87.29,87.36,10140.0,87.0172,87.057,86.9873,87.057,10140.0
2024-04-03 11:25:00,87.37,87.41,87.35,87.38,5505.0,87.067,87.1068,87.0471,87.077,5505.0
2024-04-03 11:30:00,87.38,87.44,87.32,87.32,9781.0,87.077,87.1367,87.0172,87.0172,9781.0
2024-04-03 11:35:00,87.35,87.4,87.32,87.32,2517.0,87.0471,87.0969,87.0172,87.0172,2517.0
2024-04-03 11:40:00,87.35,87.4,87.31,87.4,5650.0,87.0471,87.0969,87.0072,87.0969,5650.0
2024-04-03 11:45:00,87.35,87.35,87.23,87.26,7390.0,87.0471,87.0471,86.9275,86.9574,7390.0
2024-04-03 11:50:00,87.26,87.27,87.03,87.04,30589.0,86.9574,86.9673,86.7282,86.7381,30589.0
2024-04-03 11:55:00,87.04,87.05,86.95,87.0,9444.0,86.7381,86.7481,86.6484,86.6983,9444.0
2024-04-03 12:00:00,87.01,87.01,86.81,86.84,11054.0,86.7082,86.7082,86.5089,86.5388,11054.0
2024-04-03 12:05:00,86.84,86.9,86.82,86.9,13399.0,86.5388,86.5986,86.5189,86.5986,13399.0
2024-04-03 12:10:00,86.88,86.99,86.77,86.96,33351.0,86.5787,86.6883,86.4691,86.6584,33351.0
2024-04-03 12:15:00,86.96,87.12,86.87,87.11,13373.0,86.6584,86.8179,86.5687,86.8079,13373.0
2024-04-03 12:20:00,87.11,87.2,87.1,87.18,22053.0,86.8079,86.8976,86.7979,86.8776,22053.0
2024-04-03 12:25:00,87.19,87.22,87.11,87.22,9401.0,86.8876,86.9175,86.8079,86.9175,9401.0
2024-04-03 12:30:00,87.2,87.33,87.2,87.25,9857.0,86.8976,87.0271,86.8976,86.9474,9857.0
2024-04-03 12:35:00,87.27,87.27,86.7,86.73,65512.0,86.9673,86.9673,86.3993,86.4292,65512.0
2024-04-03 12:40:00,86.74,87.16,86.74,87.15,26427.0,86.4392,86.8577,86.4392,86.8478,26427.0
2024-04-03 12:45:00,87.11,87.16,87.07,87.12,7470.0,86.8079,86.8577,86.768,86.8179,7470.0
2024-04-03 12:50:00,87.11,87.26,87.09,87.19,13370.0,86.8079,86.9574,86.788,86.8876,13370.0
2024-04-03 12:55:00,87.21,87.23,87.09,87.09,11737.0,86.9075,86.9275,86.788,86.788,11737.0
2024-04-03 13:00:00,87.1,87.2,87.05,87.14,15195.0,86.7979,86.8976,86.7481,86.8378,15195.0
2024-04-03 13:05:00,87.1,87.15,87.07,87.09,10118.0,86.7979,86.8478,86.768,86.788,10118.0
2024-04-03 13:10:00,87.13,87.16,87.09,87.12,10322.0,86.8278,86.8577,86.788,86.8179,10322.0
2024-04-03 13:15:00,87.11,87.13,87.04,87.13,8355.0,86.8079,86.8278,86.7381,86.8278,8355.0
2024-04-03 13:20:00,87.12,87.2,87.1,87.14,12278.0,86.8179,86.8976,86.7979,86.8378,12278.0
2024-04-03 13:25:00,87.14,87.2,87.14,87.17,8946.0,86.8378,86.8976,86.8378,86.8677,8946.0
2024-04-03 13:30:00,87.18,87.21,87.1,87.15,12577.0,86.8776,86.9075,86.7979,86.8478,12577.0
2024-04-03 13:35:00,87.13,87.16,87.05,87.05,6564.0,86.8278,86.8577,86.7481,86.7481,6564.0
2024-04-03 13:40:00,87.05,87.16,87.05,87.13,7182.0,86.7481,86.8577,86.7481,86.8278,7182.0
2024-04-03 13:45:00,87.1,87.2,87.09,87.2,8552.0,86.7979,86.8976,86.788,86.8976,8552.0
2024-04-03 13:50:00,87.2,87.26,87.17,87.17,10039.0,86.8976,86.9574,86.8677,86.8677,10039.0
2024-04-03 13:55:00,87.17,87.18,87.09,87.13,9040.0,86.8677,86.8776,86.788,86.8278,9040.0
2024-04-03 14:00:00,87.12,87.13,87.08,87.12,4000.0,86.8179,86.8278,86.778,86.8179,4000.0
2024-04-03 14:05:00,87.13,87.25,87.1,87.22,11196.0,86.8278,86.9474,86.7979,86.9175,11196.0
2024-04-03 14:10:00,87.22,87.26,87.14,87.15,4114.0,86.9175,86.9574,86.8378,86.8478,4114.0
2024-04-03 14:15:00,87.15,87.17,87.03,87.13,6009.0,86.8478,86.8677,86.7282,86.8278,6009.0
2024-04-03 14:20:00,87.15,87.17,87.11,87.15,2135.0,86.8478,86.8677,86.8079,86.8478,2135.0
2024-04-03 14:25:00,87.11,87.11,87.04,87.06,1931.0,86.8079,86.8079,86.7381,86.7581,1931.0
2024-04-03 14:30:00,87.04,87.07,86.96,87.07,25711.0,86.7381,86.768,86.6584,86.768,25711.0
2024-04-03 14:35:00,87.08,87.18,87.08,87.14,9039.0,86.778,86.8776,86.778,86.8378,9039.0
2024-04-03 14:40:00,87.17,87.2,87.08,87.11,4885.0,86.8677,86.8976,86.778,86.8079,4885.0
2024-04-03 14:45:00,87.09,87.1,87.0,87.01,7661.0,86.788,86.7979,86.6983,86.7082,7661.0
2024-04-03 14:50:00,87.01,87.04,86.92,87.0,61500.0,86.7082,86.7381,86.6185,86.6983,61500.0
2024-04-03 14:55:00,87.0,87.04,86.89,86.93,23547.0,86.6983,86.7381,86.5887,86.6285,23547.0
2024-04-03 15:00:00,86.93,86.94,86.85,86.86,10738.0,86.6285,86.6385,86.5488,86.5588,10738.0
2024-04-03 15:05:00,86.87,86.94,86.86,86.89,9258.0,86.5687,86.6385,86.5588,86.5887,9258.0
2024-04-03 15:10:00,86.93,86.93,86.39,86.41,68699.0,86.6285,86.6285,86.0904,86.1103,68699.0
2024-04-03 15:15:00,86.43,86.57,86.06,86.47,88462.0,86.1302,86.2698,85.7615,86.1701,88462.0
2024-04-03 15:20:00,86.45,86.52,86.27,86.29,95274.0,86.1502,86.2199,85.9708,85.9907,95274.0
2024-04-03 15:25:00,86.29,86.41,86.22,86.36,45445.0,85.9907,86.1103,85.921,86.0605,45445.0
2024-04-03 15:30:00,86.34,86.42,86.18,86.42,24775.0,86.0406,86.1203,85.8811,86.1203,24775.0
2024-04-03 15:35:00,86.42,86.64,86.42,86.59,36126.0,86.1203,86.3395,86.1203,86.2897,36126.0
2024-04-03 15:40:00,86.6,86.63,86.53,86.6,19099.0,86.2997,86.3296,86.2299,86.2997,19099.0
2024-04-03 15:45:00,86.61,86.71,86.61,86.71,16375.0,86.3096,86.4093,86.3096,86.4093,16375.0
2024-04-03 15:50:00,86.71,86.75,86.61,86.67,62559.0,86.4093,86.4491,86.3096,86.3694,62559.0
2024-04-03 15:55:00,86.67,86.75,86.53,86.68,109345.0,86.3694,86.4491,86.2299,86.3794,109345.0
2024-04-04 09:30:00,88.33,88.4,88.22,88.38,135455.0,88.0237,88.0934,87.914,88.0735,135455.0
2024-04-04 09:35:00,88.44,88.56,88.2,88.23,55593.0,88.1333,88.2529,87.8941,87.924,55593.0
2024-04-04 09:40:00,88.25,88.39,88.22,88.26,47007.0,87.9439,88.0835,87.914,87.9539,47007.0
2024-04-04 09:45:00,88.31,88.37,88.18,88.22,43910.0,88.0037,88.0635,87.8742,87.914,43910.0
2024-04-04 09:50:00,88.27,88.29,88.01,88.09,53735.0,87.9639,87.9838,87.7048,87.7845,53735.0
2024-04-04 09:55:00,88.1,88.14,88.0,88.09,24657.0,87.7945,87.8343,87.6948,87.7845,24657.0
2024-04-04 10:00:00,88.09,88.2,88.08,88.08,34198.0,87.7845,87.8941,87.7745,87.7745,34198.0
2024-04-04 10:05:00,88.08,88.19,88.06,88.19,24485.0,87.7745,87.8841,87.7546,87.8841,24485.0
2024-04-04 10:10:00,88.18,88.21,88.06,88.1,16583.0,87.8742,87.9041,87.7546,87.7945,16583.0
2024-04-04 10:15:00,88.11,88.16,88.01,88.03,23740.0,87.8044,87.8542,87.7048,87.7247,23740.0
2024-04-04 10:20:00,88.03,88.08,87.81,87.9,64697.0,87.7247,87.7745,87.5055,87.5952,64697.0
2024-04-04 10:25:00,87.91,88.04,87.86,88.02,5992.0,87.6051,87.7347,87.5553,87.7147,5992.0
2024-04-04 10:30:00,88.02,88.05,87.82,87.83,34832.0,87.7147,87.7446,87.5154,87.5254,34832.0
2024-04-04 10:35:00,87.86,87.96,87.83,87.96,17548.0,87.5553,87.6549,87.5254,87.6549,17548.0
2024-04-04 10:40:00,87.95,88.0,87.92,87.98,28173.0,87.645,87.6948,87.6151,87.6749,28173.0
2024-04-04 10:45:00,87.98,87.99,87.94,87.99,11200.0,87.6749,87.6848,87.635,87.6848,11200.0
2024-04-04 10:50:00,87.97,87.97,87.84,87.86,31517.0,87.6649,87.6649,87.5354,87.5553,31517.0
2024-04-04 10:55:00,87.87,87.97,87.87,87.94,31171.0,87.5653,87.6649,87.5653,87.635,31171.0
2024-04-04 11:00:00,87.95,88.01,87.93,87.95,42127.0,87.645,87.7048,87.625,87.645,42127.0
2024-04-04 11:05:00,87.93,88.02,87.87,87.91,10534.0,87.625,87.7147,87.5653,87.6051,10534.0
2024-04-04 11:10:00,87.91,87.97,87.78,87.79,29744.0,87.6051,87.6649,87.4756,87.4855,29744.0
2024-04-04 11:15:00,87.79,87.85,87.76,87.82,7442.0,87.4855,87.5453,87.4556,87.5154,7442.0
2024-04-04 11:20:00,87.8,87.87,87.8,87.87,8958.0,87.4955,87.5653,87.4955,87.5653,8958.0
2024-04-04 11:25:00,87.86,87.96,87.83,87.95,11422.0,87.5553,87.6549,87.5254,87.645,11422.0
2024-04-04 11:30:00,87.97,88.02,87.93,87.95,15855.0,87.6649,87.7147,87.625,87.645,15855.0
2024-04-04 11:35:00,87.95,88.04,87.95,88.03,6747.0,87.645,87.7347,87.645,87.7247,6747.0
2024-04-04 11:40:00,88.05,88.13,88.05,88.13,147218.0,87.7446,87.8244,87.7446,87.8244,147218.0
2024-04-04 11:45:00,88.13,88.15,88.06,88.07,16917.0,87.8244,87.8443,87.7546,87.7646,16917.0
2024-04-04 11:50:00,88.13,88.21,88.12,88.19,23102.0,87.8244,87.9041,87.8144,87.8841,23102.0
2024-04-04 11:55:00,88.21,88.26,88.18,88.26,30566.0,87.9041,87.9539,87.8742,87.9539,30566.0
2024-04-04 12:00:00,88.27,88.35,88.24,88.35,165800.0,87.9639,88.0436,87.934,88.0436,165800.0
2024-04-04 12:05:00,88.37,88.51,88.36,88.48,72945.0,88.0635,88.203,88.0536,88.1731,72945.0
2024-04-04 12:10:00,88.5,88.54,88.4,88.41,23036.0,88.1931,88.2329,88.0934,88.1034,23036.0
2024-04-04 12:15:00,88.4,88.43,88.39,88.4,5571.0,88.0934,88.1233,88.0835,88.0934,5571.0
2024-04-04 12:20:00,88.41,88.47,88.38,88.43,7313.0,88.1034,88.1632,88.0735,88.1233,7313.0
2024-04-04 12:25:00,88.42,88.44,88.4,88.43,11876.0,88.1133,88.1333,88.0934,88.1233,11876.0
2024-04-04 12:30:00,88.44,88.45,88.4,88.45,6660.0,88.1333,88.1432,88.0934,88.1432,6660.0
2024-04-04 12:35:00,88.44,88.5,88.42,88.5,14761.0,88.1333,88.1931,88.1133,88.1931,14761.0
2024-04-04 12:40:00,88.49,88.51,88.45,88.47,5412.0,88.1831,88.203,88.1432,88.1632,5412.0
2024-04-04 12:45:00,88.46,88.52,88.45,88.46,10954.0,88.1532,88.213,88.1432,88.1532,10954.0
2024-04-04 12:50:00,88.47,88.56,88.46,88.52,19926.0,88.1632,88.2529,88.1532,88.213,19926.0
2024-04-04 12:55:00,88.53,88.53,88.41,88.44,11103.0,88.223,88.223,88.1034,88.1333,11103.0
2024-04-04 13:00:00,88.45,88.47,88.35,88.36,14077.0,88.1432,88.1632,88.0436,88.0536,14077.0
2024-04-04 13:05:00,88.37,88.42,88.34,88.42,3664.0,88.0635,88.1133,88.0336,88.1133,3664.0
2024-04-04 13:10:00,88.43,88.43,88.4,88.4,1596.0,88.1233,88.1233,88.0934,88.0934,1596.0
2024-04-04 13:15:00,88.4,88.42,88.37,88.37,8423.0,88.0934,88.1133,88.0635,88.0635,8423.0
2024-04-04 13:20:00,88.36,88.37,88.32,88.34,12941.0,88.0536,88.0635,88.0137,88.0336,12941.0
2024-04-04 13:25:00,88.35,88.36,88.31,88.32,1800.0,88.0436,88.0536,88.0037,88.0137,1800.0
2024-04-04 13:30:00,88.33,88.34,88.25,88.31,8085.0,88.0237,88.0336,87.9439,88.0037,8085.0
2024-04-04 13:35:00,88.3,88.34,88.28,88.28,6410.0,87.9938,88.0336,87.9738,87.9738,6410.0
2024-04-04 13:40:00,88.26,88.26,88.08,88.12,66692.0,87.9539,87.9539,87.7745,87.8144,66692.0
2024-04-04 13:45:00,88.12,88.14,87.96,88.05,25242.0,87.8144,87.8343,87.6549,87.7446,25242.0
2024-04-04 13:50:00,88.04,88.1,88.04,88.09,9195.0,87.7347,87.7945,87.7347,87.7845,9195.0
2024-04-04 13:55:00,88.05,88.08,87.83,87.91,30760.0,87.7446,87.7745,87.5254,87.6051,30760.0
2024-04-04 14:00:00,87.91,87.92,87.77,87.79,39444.0,87.6051,87.6151,87.4656,87.4855,39444.0
2024-04-04 14:05:00,87.78,87.79,87.49,87.52,71192.0,87.4756,87.4855,87.1866,87.2165,71192.0
2024-04-04 14:10:00,87.47,87.47,87.14,87.14,95727.0,87.1666,87.1666,86.8378,86.8378,95727.0
2024-04-04 14:15:00,87.15,87.15,86.78,86.87,97986.0,86.8478,86.8478,86.479,86.5687,97986.0
2024-04-04 14:20:00,86.85,87.03,86.77,87.02,70582.0,86.5488,86.7282,86.4691,86.7182,70582.0
2024-04-04 14:25:00,87.01,87.02,86.33,86.33,104783.0,86.7082,86.7182,86.0306,86.0306,104783.0
2024-04-04 14:30:00,86.36,86.36,85.74,85.81,185331.0,86.0605,86.0605,85.4426,85.5124,185331.0
2024-04-04 14:35:00,85.83,86.31,85.82,86.18,93885.0,85.5323,86.0107,85.5224,85.8811,93885.0
2024-04-04 14:40:00,86.17,86.17,85.51,85.53,74245.0,85.8712,85.8712,85.2134,85.2334,74245.0
2024-04-04 14:45:00,85.57,85.92,85.54,85.9,66346.0,85.2732,85.622,85.2433,85.6021,66346.0
2024-04-04 14:50:00,85.87,85.91,85.58,85.7,64166.0,85.5722,85.6121,85.2832,85.4028,64166.0
2024-04-04 14:55:00,85.64,85.65,85.22,85.39,103621.0,85.343,85.353,84.9244,85.0939,103621.0
2024-04-04 15:00:00,85.37,85.37,84.87,84.91,174958.0,85.0739,85.0739,84.5757,84.6155,174958.0
2024-04-04 15:05:00,84.95,85.27,84.94,85.25,87072.0,84.6554,84.9743,84.6454,84.9543,87072.0
2024-04-04 15:10:00,85.16,85.16,84.87,85.01,39047.0,84.8647,84.8647,84.5757,84.7152,39047.0
2024-04-04 15:15:00,85.02,85.02,84.68,84.72,72533.0,84.7251,84.7251,84.3863,84.4262,72533.0
2024-04-04 15:20:00,84.78,84.95,84.65,84.73,51160.0,84.486,84.6554,84.3564,84.4361,51160.0
2024-04-04 15:25:00,84.77,84.84,84.27,84.28,76650.0,84.476,84.5458,83.9777,83.9877,76650.0
2024-04-04 15:30:00,84.28,84.58,84.25,84.51,77192.0,83.9877,84.2867,83.9578,84.2169,77192.0
2024-04-04 15:35:00,84.52,84.52,84.15,84.17,103592.0,84.2269,84.2269,83.8582,83.8781,103592.0
2024-04-04 15:40:00,84.17,84.28,84.02,84.24,51491.0,83.8781,83.9877,83.7286,83.9478,51491.0
2024-04-04 15:45:00,84.22,84.4,84.21,84.39,76172.0,83.9279,84.1073,83.9179,84.0973,76172.0
2024-04-04 15:50:00,84.43,84.57,84.18,84.41,145203.0,84.1372,84.2767,83.8881,84.1173,145203.0
2024-04-04 15:55:00,84.43,84.43,83.91,83.97,223926.0,84.1372,84.1372,83.619,83.6788,223926.0
2024-04-05 09:30:00,84.54,84.84,84.43,84.47,262183.0,84.2468,84.5458,84.1372,84.177,262183.0
2024-04-05 09:35:00,84.47,84.67,84.25,84.25,199045.0,84.177,84.3764,83.9578,83.9578,199045.0
2024-04-05 09:40:00,84.25,84.96,84.25,84.84,148430.0,83.9578,84.6653,83.9578,84.5458,148430.0
2024-04-05 09:45:00,84.87,85.13,84.77,85.02,61843.0,84.5757,84.8348,84.476,84.7251,61843.0
2024-04-05 09:50:00,85.01,85.38,84.96,85.37,63918.0,84.7152,85.0839,84.6653,85.0739,63918.0
2024-04-05 09:55:00,85.36,85.39,85.16,85.19,37183.0,85.064,85.0939,84.8647,84.8945,37183.0
2024-04-05 10:00:00,85.2,85.26,85.03,85.26,64486.0,84.9045,84.9643,84.7351,84.9643,64486.0
2024-04-05 10:05:00,85.24,85.42,84.91,85.23,93515.0,84.9444,85.1238,84.6155,84.9344,93515.0
2024-04-05 10:10:00,85.23,85.62,85.12,85.5,54383.0,84.9344,85.3231,84.8248,85.2035,54383.0
2024-04-05 10:15:00,85.56,85.57,85.3,85.33,25922.0,85.2633,85.2732,85.0042,85.0341,25922.0
2024-04-05 10:20:00,85.33,85.41,85.25,85.39,18085.0,85.0341,85.1138,84.9543,85.0939,18085.0
2024-04-05 10:25:00,85.36,85.36,84.97,85.16,56310.0,85.064,85.064,84.6753,84.8647,56310.0
2024-04-05 10:30:00,85.18,85.35,85.08,85.31,31631.0,84.8846,85.054,84.7849,85.0141,31631.0
2024-04-05 10:35:00,85.31,85.49,85.24,85.29,22057.0,85.0141,85.1935,84.9444,84.9942,22057.0
2024-04-05 10:40:00,85.31,85.49,85.25,85.44,38105.0,85.0141,85.1935,84.9543,85.1437,38105.0
2024-04-05 10:45:00,85.42,85.77,85.42,85.75,56055.0,85.1238,85.4725,85.1238,85.4526,56055.0
2024-04-05 10:50:00,85.75,85.94,85.73,85.88,172445.0,85.4526,85.6419,85.4327,85.5822,172445.0
2024-04-05 10:55:00,85.92,86.15,85.86,86.15,86188.0,85.622,85.8512,85.5622,85.8512,86188.0
2024-04-05 11:00:00,86.15,86.26,86.01,86.02,110335.0,85.8512,85.9608,85.7117,85.7217,110335.0
2024-04-05 11:05:00,86.04,86.04,85.79,85.94,81779.0,85.7416,85.7416,85.4925,85.6419,81779.0
2024-04-05 11:10:00,85.93,86.05,85.72,85.78,50211.0,85.632,85.7516,85.4227,85.4825,50211.0
2024-04-05 11:15:00,85.76,85.76,85.46,85.7,69371.0,85.4626,85.4626,85.1636,85.4028,69371.0
2024-04-05 11:20:00,85.71,85.77,85.61,85.75,30626.0,85.4127,85.4725,85.3131,85.4526,30626.0
2024-04-05 11:25:00,85.75,85.89,85.64,85.88,38346.0,85.4526,85.5921,85.343,85.5822,38346.0
2024-04-05 11:30:00,85.88,85.96,85.8,85.8,27261.0,85.5822,85.6619,85.5024,85.5024,27261.0
2024-04-05 11:35:00,85.83,86.14,85.82,86.08,34284.0,85.5323,85.8413,85.5224,85.7815,34284.0
2024-04-05 11:40:00,86.1,86.34,86.09,86.3,58586.0,85.8014,86.0406,85.7914,86.0007,58586.0
2024-04-05 11:45:00,86.32,86.44,86.27,86.28,28780.0,86.0206,86.1402,85.9708,85.9808,28780.0
2024-04-05 11:50:00,86.3,86.47,86.28,86.47,30515.0,86.0007,86.1701,85.9808,86.1701,30515.0
2024-04-05 11:55:00,86.45,86.62,86.45,86.55,52776.0,86.1502,86.3196,86.1502,86.2498,52776.0
2024-04-05 12:00:00,86.56,86.7,86.55,86.59,46387.0,86.2598,86.3993,86.2498,86.2897,46387.0
2024-04-05 12:05:00,86.59,86.66,86.52,86.62,32423.0,86.2897,86.3595,86.2199,86.3196,32423.0
2024-04-05 12:10:00,86.61,86.66,86.56,86.58,33002.0,86.3096,86.3595,86.2598,86.2797,33002.0
2024-04-05 12:15:00,86.61,86.72,86.6,86.68,24492.0,86.3096,86.4192,86.2997,86.3794,24492.0
2024-04-05 12:20:00,86.7,86.71,86.5,86.67,17644.0,86.3993,86.4093,86.2,86.3694,17644.0
2024-04-05 12:25:00,86.63,86.65,86.55,86.56,13447.0,86.3296,86.3495,86.2498,86.2598,13447.0
2024-04-05 12:30:00,86.54,86.61,86.34,86.53,46897.0,86.2399,86.3096,86.0406,86.2299,46897.0
2024-04-05 12:35:00,86.53,86.69,86.49,86.68,19263.0,86.2299,86.3893,86.19,86.3794,19263.0
2024-04-05 12:40:00,86.67,86.68,86.54,86.58,15410.0,86.3694,86.3794,86.2399,86.2797,15410.0
2024-04-05 12:45:00,86.59,86.66,86.5,86.54,20287.0,86.2897,86.3595,86.2,86.2399,20287.0
2024-04-05 12:50:00,86.56,86.69,86.56,86.67,7051.0,86.2598,86.3893,86.2598,86.3694,7051.0
2024-04-05 12:55:00,86.66,87.0,86.66,86.95,43939.0,86.3595,86.6983,86.3595,86.6484,43939.0
2024-04-05 13:00:00,86.95,87.01,86.77,86.8,29334.0,86.6484,86.7082,86.4691,86.499,29334.0
2024-04-05 13:05:00,86.8,86.8,86.52,86.56,65067.0,86.499,86.499,86.2199,86.2598,65067.0
2024-04-05 13:10:00,86.58,86.65,86.41,86.44,48417.0,86.2797,86.3495,86.1103,86.1402,48417.0
2024-04-05 13:15:00,86.44,86.57,86.44,86.54,21680.0,86.1402,86.2698,86.1402,86.2399,21680.0
2024-04-05 13:20:00,86.55,86.71,86.55,86.66,27568.0,86.2498,86.4093,86.2498,86.3595,27568.0
2024-04-05 13:25:00,86.65,86.65,86.58,86.61,10877.0,86.3495,86.3495,86.2797,86.3096,10877.0
2024-04-05 13:30:00,86.66,86.8,86.66,86.8,18469.0,86.3595,86.499,86.3595,86.499,18469.0
2024-04-05 13:35:00,86.77,86.77,86.57,86.57,19171.0,86.4691,86.4691,86.2698,86.2698,19171.0
2024-04-05 13:40:00,86.6,86.66,86.35,86.49,22985.0,86.2997,86.3595,86.0505,86.19,22985.0
2024-04-05 13:45:00,86.48,86.48,86.33,86.39,29377.0,86.1801,86.1801,86.0306,86.0904,29377.0
2024-04-05 13:50:00,86.38,86.47,86.17,86.18,52766.0,86.0804,86.1701,85.8712,85.8811,52766.0
2024-04-05 13:55:00,86.18,86.22,85.83,85.93,64575.0,85.8811,85.921,85.5323,85.632,64575.0
2024-04-05 14:00:00,85.91,85.96,85.57,85.83,66546.0,85.6121,85.6619,85.2732,85.5323,66546.0
2024-04-05 14:05:00,85.82,86.27,85.81,86.27,56611.0,85.5224,85.9708,85.5124,85.9708,56611.0
2024-04-05 14:10:00,86.23,86.32,86.05,86.15,55950.0,85.9309,86.0206,85.7516,85.8512,55950.0
2024-04-05 14:15:00,86.19,86.23,86.12,86.15,6036.0,85.8911,85.9309,85.8213,85.8512,6036.0
2024-04-05 14:20:00,86.15,86.41,86.0,86.03,57613.0,85.8512,86.1103,85.7017,85.7316,57613.0
2024-04-05 14:25:00,86.05,86.18,85.83,85.83,30364.0,85.7516,85.8811,85.5323,85.5323,30364.0
2024-04-05 14:30:00,85.88,86.1,85.86,86.0,32570.0,85.5822,85.8014,85.5622,85.7017,32570.0
2024-04-05 14:35:00,85.99,86.2,85.95,86.14,21909.0,85.6918,85.901,85.6519,85.8413,21909.0
2024-04-05 14:40:00,86.15,86.19,85.85,86.02,19980.0,85.8512,85.8911,85.5523,85.7217,19980.0
2024-04-05 14:45:00,85.97,86.02,85.72,85.72,28260.0,85.6718,85.7217,85.4227,85.4227,28260.0
2024-04-05 14:50:00,85.75,85.87,85.66,85.75,13752.0,85.4526,85.5722,85.3629,85.4526,13752.0
2024-04-05 14:55:00,85.74,85.83,85.63,85.82,39650.0,85.4426,85.5323,85.333,85.5224,39650.0
2024-04-05 15:00:00,85.8,85.89,85.77,85.89,9339.0,85.5024,85.5921,85.4725,85.5921,9339.0
2024-04-05 15:05:00,85.9,86.02,85.75,85.84,42408.0,85.6021,85.7217,85.4526,85.5423,42408.0
2024-04-05 15:10:00,85.85,86.01,85.82,86.01,17820.0,85.5523,85.7117,85.5224,85.7117,17820.0
2024-04-05 15:15:00,86.0,86.02,85.83,85.98,16984.0,85.7017,85.7217,85.5323,85.6818,16984.0
2024-04-05 15:20:00,85.94,85.99,85.81,85.84,22598.0,85.6419,85.6918,85.5124,85.5423,22598.0
2024-04-05 15:25:00,85.92,85.95,85.85,85.94,10326.0,85.622,85.6519,85.5523,85.6419,10326.0
2024-04-05 15:30:00,85.93,86.24,85.91,86.22,50570.0,85.632,85.9409,85.6121,85.921,50570.0
2024-04-05 15:35:00,86.2,86.21,85.93,86.02,20785.0,85.901,85.911,85.632,85.7217,20785.0
2024-04-05 15:40:00,86.04,86.06,85.91,85.96,11699.0,85.7416,85.7615,85.6121,85.6619,11699.0
2024-04-05 15:45:00,85.95,86.11,85.91,85.98,29610.0,85.6519,85.8114,85.6121,85.6818,29610.0
2024-04-05 15:50:00,85.99,86.27,85.98,86.27,85743.0,85.6918,85.9708,85.6818,85.9708,85743.0
2024-04-05 15:55:00,86.26,86.32,85.98,85.99,133493.0,85.9608,86.0206,85.6818,85.6918,133493.0
2024-04-08 09:30:00,86.32,86.38,85.93,85.96,134448.0,86.0206,86.0804,85.632,85.6619,134448.0
2024-04-08 09:35:00,85.96,85.99,85.5,85.52,77503.0,85.6619,85.6918,85.2035,85.2234,77503.0
2024-04-08 09:40:00,85.52,85.99,85.46,85.86,50916.0,85.2234,85.6918,85.1636,85.5622,50916.0
2024-04-08 09:45:00,85.88,86.04,85.85,85.95,24432.0,85.5822,85.7416,85.5523,85.6519,24432.0
2024-04-08 09:50:00,85.98,86.09,85.77,86.02,43172.0,85.6818,85.7914,85.4725,85.7217,43172.0
2024-04-08 09:55:00,86.03,86.11,85.98,86.06,33326.0,85.7316,85.8114,85.6818,85.7615,33326.0
2024-04-08 10:00:00,86.05,86.17,85.89,86.02,26616.0,85.7516,85.8712,85.5921,85.7217,26616.0
2024-04-08 10:05:00,86.02,86.16,85.83,86.07,28223.0,85.7217,85.8612,85.5323,85.7715,28223.0
2024-04-08 10:10:00,86.12,86.21,85.96,86.11,16957.0,85.8213,85.911,85.6619,85.8114,16957.0
2024-04-08 10:15:00,86.12,86.24,86.01,86.03,18331.0,85.8213,85.9409,85.7117,85.7316,18331.0
2024-04-08 10:20:00,86.08,86.24,86.01,86.21,19241.0,85.7815,85.9409,85.7117,85.911,19241.0
2024-04-08 10:25:00,86.24,86.43,86.21,86.41,59504.0,85.9409,86.1302,85.911,86.1103,59504.0
2024-04-08 10:30:00,86.43,86.74,86.42,86.59,49245.0,86.1302,86.4392,86.1203,86.2897,49245.0
2024-04-08 10:35:00,86.6,86.66,86.54,86.55,12662.0,86.2997,86.3595,86.2399,86.2498,12662.0
2024-04-08 10:40:00,86.56,86.57,86.43,86.48,12276.0,86.2598,86.2698,86.1302,86.1801,12276.0
2024-04-08 10:45:00,86.51,86.61,86.48,86.61,17819.0,86.21,86.3096,86.1801,86.3096,17819.0
2024-04-08 10:50:00,86.62,86.73,86.62,86.71,16246.0,86.3196,86.4292,86.3196,86.4093,16246.0
2024-04-08 10:55:00,86.74,86.74,86.57,86.65,21625.0,86.4392,86.4392,86.2698,86.3495,21625.0
2024-04-08 11:00:00,86.65,86.71,86.29,86.47,50117.0,86.3495,86.4093,85.9907,86.1701,50117.0
2024-04-08 11:05:00,86.46,86.53,86.43,86.47,15956.0,86.1601,86.2299,86.1302,86.1701,15956.0
2024-04-08 11:10:00,86.53,86.57,86.46,86.48,4115.0,86.2299,86.2698,86.1601,86.1801,4115.0
2024-04-08 11:15:00,86.48,86.49,86.41,86.46,4987.0,86.1801,86.19,86.1103,86.1601,4987.0
2024-04-08 11:20:00,86.45,86.56,86.38,86.56,5547.0,86.1502,86.2598,86.0804,86.2598,5547.0
2024-04-08 11:25:00,86.53,86.53,86.32,86.38,10867.0,86.2299,86.2299,86.0206,86.0804,10867.0
2024-04-08 11:30:00,86.36,86.36,86.19,86.3,22869.0,86.0605,86.0605,85.8911,86.0007,22869.0
2024-04-08 11:35:00,86.3,86.3,85.97,86.19,14895.0,86.0007,86.0007,85.6718,85.8911,14895.0
2024-04-08 11:40:00,86.17,86.21,86.12,86.19,9046.0,85.8712,85.911,85.8213,85.8911,9046.0
2024-04-08 11:45:00,86.17,86.17,85.91,86.07,18442.0,85.8712,85.8712,85.6121,85.7715,18442.0
2024-04-08 11:50:00,86.06,86.1,86.02,86.06,11646.0,85.7615,85.8014,85.7217,85.7615,11646.0
2024-04-08 11:55:00,86.06,86.06,85.85,86.04,10300.0,85.7615,85.7615,85.5523,85.7416,10300.0
2024-04-08 12:00:00,86.04,86.04,85.89,85.94,17032.0,85.7416,85.7416,85.5921,85.6419,17032.0
2024-04-08 12:05:00,85.93,86.03,85.91,85.95,40244.0,85.632,85.7316,85.6121,85.6519,40244.0
2024-04-08 12:10:00,85.92,85.98,85.76,85.84,37123.0,85.622,85.6818,85.4626,85.5423,37123.0
2024-04-08 12:15:00,85.81,85.97,85.77,85.9,13859.0,85.5124,85.6718,85.4725,85.6021,13859.0
2024-04-08 12:20:00,85.89,85.89,85.61,85.66,25846.0,85.5921,85.5921,85.3131,85.3629,25846.0
2024-04-08 12:25:00,85.67,85.92,85.67,85.89,28924.0,85.3729,85.622,85.3729,85.5921,28924.0
2024-04-08 12:30:00,85.87,86.03,85.84,86.03,25446.0,85.5722,85.7316,85.5423,85.7316,25446.0
2024-04-08 12:35:00,86.02,86.07,85.94,86.01,5722.0,85.7217,85.7715,85.6419,85.7117,5722.0
2024-04-08 12:40:00,85.97,86.13,85.97,86.1,31945.0,85.6718,85.8313,85.6718,85.8014,31945.0
2024-04-08 12:45:00,86.12,86.14,85.99,86.04,10618.0,85.8213,85.8413,85.6918,85.7416,10618.0
2024-04-08 12:50:00,86.06,86.09,86.02,86.09,7378.0,85.7615,85.7914,85.7217,85.7914,7378.0
2024-04-08 12:55:00,86.08,86.2,86.06,86.2,45841.0,85.7815,85.901,85.7615,85.901,45841.0
2024-04-08 13:00:00,86.19,86.21,86.12,86.12,133778.0,85.8911,85.911,85.8213,85.8213,133778.0
2024-04-08 13:05:00,86.13,86.15,86.1,86.12,6002.0,85.8313,85.8512,85.8014,85.8213,6002.0
2024-04-08 13:10:00,86.11,86.14,86.03,86.07,27308.0,85.8114,85.8413,85.7316,85.7715,27308.0
2024-04-08 13:15:00,86.06,86.08,85.94,86.04,5035.0,85.7615,85.7815,85.6419,85.7416,5035.0
2024-04-08 13:20:00,86.03,86.08,85.98,86.06,9244.0,85.7316,85.7815,85.6818,85.7615,9244.0
2024-04-08 13:25:00,86.06,86.15,86.0,86.15,8608.0,85.7615,85.8512,85.7017,85.8512,8608.0
2024-04-08 13:30:00,86.15,86.15,86.05,86.08,9946.0,85.8512,85.8512,85.7516,85.7815,9946.0
2024-04-08 13:35:00,86.07,86.07,85.96,86.01,6743.0,85.7715,85.7715,85.6619,85.7117,6743.0
2024-04-08 13:40:00,86.01,86.03,85.88,85.98,18237.0,85.7117,85.7316,85.5822,85.6818,18237.0
2024-04-08 13:45:00,85.97,85.97,85.86,85.9,23000.0,85.6718,85.6718,85.5622,85.6021,23000.0
2024-04-08 13:50:00,85.9,85.98,85.89,85.98,4819.0,85.6021,85.6818,85.5921,85.6818,4819.0
2024-04-08 13:55:00,85.98,86.12,85.98,86.11,12310.0,85.6818,85.8213,85.6818,85.8114,12310.0
2024-04-08 14:00:00,86.13,86.2,86.06,86.09,10196.0,85.8313,85.901,85.7615,85.7914,10196.0
2024-04-08 14:05:00,86.09,86.19,86.07,86.19,1500.0,85.7914,85.8911,85.7715,85.8911,1500.0
2024-04-08 14:10:00,86.21,86.22,86.14,86.19,4070.0,85.911,85.921,85.8413,85.8911,4070.0
2024-04-08 14:15:00,86.2,86.26,86.19,86.2,3325.0,85.901,85.9608,85.8911,85.901,3325.0
2024-04-08 14:20:00,86.2,86.24,86.08,86.08,13203.0,85.901,85.9409,85.7815,85.7815,13203.0
2024-04-08 14:25:00,86.08,86.26,86.08,86.19,4800.0,85.7815,85.9608,85.7815,85.8911,4800.0
2024-04-08 14:30:00,86.17,86.17,86.07,86.09,3928.0,85.8712,85.8712,85.7715,85.7914,3928.0
2024-04-08 14:35:00,86.07,86.09,86.0,86.02,2500.0,85.7715,85.7914,85.7017,85.7217,2500.0
2024-04-08 14:40:00,86.01,86.04,85.96,86.01,6166.0,85.7117,85.7416,85.6619,85.7117,6166.0
2024-04-08 14:45:00,86.0,86.07,85.92,86.07,11920.0,85.7017,85.7715,85.622,85.7715,11920.0
2024-04-08 14:50:00,86.02,86.1,86.01,86.08,2352.0,85.7217,85.8014,85.7117,85.7815,2352.0
2024-04-08 14:55:00,86.08,86.18,86.08,86.17,6841.0,85.7815,85.8811,85.7815,85.8712,6841.0
2024-04-08 15:00:00,86.21,86.24,86.1,86.1,64733.0,85.911,85.9409,85.8014,85.8014,64733.0
2024-04-08 15:05:00,86.1,86.12,85.97,86.08,7479.0,85.8014,85.8213,85.6718,85.7815,7479.0
2024-04-08 15:10:00,86.09,86.17,86.08,86.11,32070.0,85.7914,85.8712,85.7815,85.8114,32070.0
2024-04-08 15:15:00,86.11,86.14,86.05,86.13,125299.0,85.8114,85.8413,85.7516,85.8313,125299.0
2024-04-08 15:20:00,86.14,86.18,86.01,86.01,26409.0,85.8413,85.8811,85.7117,85.7117,26409.0
2024-04-08 15:25:00,86.02,86.19,86.02,86.19,6597.0,85.7217,85.8911,85.7217,85.8911,6597.0
2024-04-08 15:30:00,86.18,86.33,86.17,86.32,155407.0,85.8811,86.0306,85.8712,86.0206,155407.0
2024-04-08 15:35:00,86.32,86.33,86.19,86.19,14337.0,86.0206,86.0306,85.8911,85.8911,14337.0
2024-04-08 15:40:00,86.19,86.2,85.97,86.05,18289.0,85.8911,85.901,85.6718,85.7516,18289.0
2024-04-08 15:45:00,86.02,86.14,86.02,86.11,25111.0,85.7217,85.8413,85.7217,85.8114,25111.0
2024-04-08 15:50:00,86.1,86.11,85.94,86.02,98331.0,85.8014,85.8114,85.6419,85.7217,98331.0
2024-04-08 15:55:00,86.01,86.04,85.91,86.0,354549.0,85.7117,85.7416,85.6121,85.7017,354549.0
2024-04-09 09:30:00,86.91,87.02,86.55,86.55,144853.0,86.6086,86.7182,86.2498,86.2498,144853.0
2024-04-09 09:35:00,86.55,86.91,86.46,86.89,61690.0,86.2498,86.6086,86.1601,86.5887,61690.0
2024-04-09 09:40:00,86.9,87.01,86.74,86.8,63481.0,86.5986,86.7082,86.4392,86.499,63481.0
2024-04-09 09:45:00,86.87,86.9,86.49,86.51,50583.0,86.5687,86.5986,86.19,86.21,50583.0
2024-04-09 09:50:00,86.47,86.57,86.39,86.53,37218.0,86.1701,86.2698,86.0904,86.2299,37218.0
2024-04-09 09:55:00,86.57,86.59,86.44,86.47,15793.0,86.2698,86.2897,86.1402,86.1701,15793.0
2024-04-09 10:00:00,86.45,86.67,86.44,86.57,24353.0,86.1502,86.3694,86.1402,86.2698,24353.0
2024-04-09 10:05:00,86.5,86.52,86.35,86.47,16622.0,86.2,86.2199,86.0505,86.1701,16622.0
2024-04-09 10:10:00,86.39,86.61,86.38,86.61,10896.0,86.0904,86.3096,86.0804,86.3096,10896.0
2024-04-09 10:15:00,86.61,86.7,86.47,86.53,14672.0,86.3096,86.3993,86.1701,86.2299,14672.0
2024-04-09 10:20:00,86.49,86.62,86.47,86.53,12546.0,86.19,86.3196,86.1701,86.2299,12546.0
2024-04-09 10:25:00,86.53,86.53,85.78,85.89,48062.0,86.2299,86.2299,85.4825,85.5921,48062.0
2024-04-09 10:30:00,85.86,85.86,85.37,85.51,121490.0,85.5622,85.5622,85.0739,85.2134,121490.0
2024-04-09 10:35:00,85.49,85.55,85.26,85.34,82407.0,85.1935,85.2533,84.9643,85.044,82407.0
2024-04-09 10:40:00,85.41,85.47,84.86,84.98,120888.0,85.1138,85.1736,84.5657,84.6853,120888.0
2024-04-09 10:45:00,85.0,85.23,84.86,84.94,68898.0,84.7052,84.9344,84.5657,84.6454,68898.0
2024-04-09 10:50:00,84.96,85.06,84.76,84.78,42497.0,84.6653,84.765,84.466,84.486,42497.0
2024-04-09 10:55:00,84.8,85.31,84.79,85.28,56927.0,84.5059,85.0141,84.4959,84.9842,56927.0
2024-04-09 11:00:00,85.28,85.34,85.16,85.27,59433.0,84.9842,85.044,84.8647,84.9743,59433.0
2024-04-09 11:05:00,85.28,85.55,85.27,85.47,63509.0,84.9842,85.2533,84.9743,85.1736,63509.0
2024-04-09 11:10:00,85.41,85.46,85.28,85.28,61504.0,85.1138,85.1636,84.9842,84.9842,61504.0
2024-04-09 11:15:00,85.29,85.63,85.29,85.58,26864.0,84.9942,85.333,84.9942,85.2832,26864.0
2024-04-09 11:20:00,85.57,85.57,85.38,85.5,33846.0,85.2732,85.2732,85.0839,85.2035,33846.0
2024-04-09 11:25:00,85.51,85.51,85.31,85.35,14043.0,85.2134,85.2134,85.0141,85.054,14043.0
2024-04-09 11:30:00,85.35,85.47,85.28,85.29,14569.0,85.054,85.1736,84.9842,84.9942,14569.0
2024-04-09 11:35:00,85.31,85.47,85.21,85.33,22538.0,85.0141,85.1736,84.9145,85.0341,22538.0
2024-04-09 11:40:00,85.38,85.73,85.37,85.65,39791.0,85.0839,85.4327,85.0739,85.353,39791.0
2024-04-09 11:45:00,85.64,85.83,85.63,85.79,183719.0,85.343,85.5323,85.333,85.4925,183719.0
2024-04-09 11:50:00,85.79,85.8,85.64,85.73,45223.0,85.4925,85.5024,85.343,85.4327,45223.0
2024-04-09 11:55:00,85.74,85.77,85.71,85.72,20332.0,85.4426,85.4725,85.4127,85.4227,20332.0
2024-04-09 12:00:00,85.68,85.87,85.65,85.76,26902.0,85.3828,85.5722,85.353,85.4626,26902.0
2024-04-09 12:05:00,85.73,85.84,85.66,85.8,20455.0,85.4327,85.5423,85.3629,85.5024,20455.0
2024-04-09 12:10:00,85.78,86.01,85.75,85.93,37408.0,85.4825,85.7117,85.4526,85.632,37408.0
2024-04-09 12:15:00,85.93,85.95,85.86,85.9,10016.0,85.632,85.6519,85.5622,85.6021,10016.0
2024-04-09 12:20:00,85.9,86.0,85.9,85.97,6340.0,85.6021,85.7017,85.6021,85.6718,6340.0
2024-04-09 12:25:00,86.0,86.07,85.92,85.92,152957.0,85.7017,85.7715,85.622,85.622,152957.0
2024-04-09 12:30:00,85.91,86.06,85.91,86.06,15869.0,85.6121,85.7615,85.6121,85.7615,15869.0
2024-04-09 12:35:00,86.05,86.07,85.98,86.07,3430.0,85.7516,85.7715,85.6818,85.7715,3430.0
2024-04-09 12:40:00,86.07,86.08,85.99,86.01,20558.0,85.7715,85.7815,85.6918,85.7117,20558.0
2024-04-09 12:45:00,86.02,86.04,85.91,85.98,19040.0,85.7217,85.7416,85.6121,85.6818,19040.0
2024-04-09 12:50:00,85.95,85.95,85.66,85.69,23571.0,85.6519,85.6519,85.3629,85.3928,23571.0
2024-04-09 12:55:00,85.66,85.78,85.65,85.71,31490.0,85.3629,85.4825,85.353,85.4127,31490.0
2024-04-09 13:00:00,85.7,85.86,85.63,85.86,18295.0,85.4028,85.5622,85.333,85.5622,18295.0
2024-04-09 13:05:00,85.84,85.98,85.83,85.95,12949.0,85.5423,85.6818,85.5323,85.6519,12949.0
2024-04-09 13:10:00,85.96,85.96,85.83,85.87,9378.0,85.6619,85.6619,85.5323,85.5722,9378.0
2024-04-09 13:15:00,85.86,85.86,85.77,85.82,4686.0,85.5622,85.5622,85.4725,85.5224,4686.0
2024-04-09 13:20:00,85.83,86.01,85.82,85.87,6411.0,85.5323,85.7117,85.5224,85.5722,6411.0
2024-04-09 13:25:00,85.84,85.89,85.78,85.83,15678.0,85.5423,85.5921,85.4825,85.5323,15678.0
2024-04-09 13:30:00,85.83,85.9,85.78,85.79,9372.0,85.5323,85.6021,85.4825,85.4925,9372.0
2024-04-09 13:35:00,85.84,85.94,85.79,85.94,8528.0,85.5423,85.6419,85.4925,85.6419,8528.0
2024-04-09 13:40:00,85.98,85.98,85.72,85.77,17325.0,85.6818,85.6818,85.4227,85.4725,17325.0
2024-04-09 13:45:00,85.78,85.78,85.65,85.67,25104.0,85.4825,85.4825,85.353,85.3729,25104.0
2024-04-09 13:50:00,85.73,85.81,85.7,85.76,11554.0,85.4327,85.5124,85.4028,85.4626,11554.0
2024-04-09 13:55:00,85.77,85.77,85.63,85.63,6601.0,85.4725,85.4725,85.333,85.333,6601.0
2024-04-09 14:00:00,85.64,85.66,85.47,85.64,65533.0,85.343,85.3629,85.1736,85.343,65533.0
2024-04-09 14:05:00,85.63,85.78,85.61,85.76,7744.0,85.333,85.4825,85.3131,85.4626,7744.0
2024-04-09 14:10:00,85.79,85.79,85.68,85.73,8461.0,85.4925,85.4925,85.3828,85.4327,8461.0
2024-04-09 14:15:00,85.72,85.83,85.72,85.8,6368.0,85.4227,85.5323,85.4227,85.5024,6368.0
2024-04-09 14:20:00,85.82,85.88,85.69,85.69,9398.0,85.5224,85.5822,85.3928,85.3928,9398.0
2024-04-09 14:25:00,85.72,85.8,85.64,85.69,6780.0,85.4227,85.5024,85.343,85.3928,6780.0
2024-04-09 14:30:00,85.67,85.68,85.57,85.61,10899.0,85.3729,85.3828,85.2732,85.3131,10899.0
2024-04-09 14:35:00,85.59,85.74,85.59,85.59,23308.0,85.2932,85.4426,85.2932,85.2932,23308.0
2024-04-09 14:40:00,85.61,85.69,85.54,85.61,11652.0,85.3131,85.3928,85.2433,85.3131,11652.0
2024-04-09 14:45:00,85.59,85.65,85.55,85.57,13432.0,85.2932,85.353,85.2533,85.2732,13432.0
2024-04-09 14:50:00,85.51,85.71,85.5,85.66,11925.0,85.2134,85.4127,85.2035,85.3629,11925.0
2024-04-09 14:55:00,85.66,85.67,85.58,85.59,11435.0,85.3629,85.3729,85.2832,85.2932,11435.0
2024-04-09 15:00:00,85.6,85.6,85.4,85.49,15392.0,85.3031,85.3031,85.1038,85.1935,15392.0
2024-04-09 15:05:00,85.48,85.52,85.27,85.35,26542.0,85.1835,85.2234,84.9743,85.054,26542.0
2024-04-09 15:10:00,85.29,85.44,85.26,85.41,16922.0,84.9942,85.1437,84.9643,85.1138,16922.0
2024-04-09 15:15:00,85.42,85.62,85.4,85.62,34744.0,85.1238,85.3231,85.1038,85.3231,34744.0
2024-04-09 15:20:00,85.62,85.87,85.61,85.86,40774.0,85.3231,85.5722,85.3131,85.5622,40774.0
2024-04-09 15:25:00,85.85,86.34,85.85,86.31,70310.0,85.5523,86.0406,85.5523,86.0107,70310.0
2024-04-09 15:30:00,86.3,86.52,86.25,86.35,56196.0,86.0007,86.2199,85.9509,86.0505,56196.0
2024-04-09 15:35:00,86.36,86.4,86.11,86.11,38455.0,86.0605,86.1004,85.8114,85.8114,38455.0
2024-04-09 15:40:00,86.13,86.23,85.96,86.21,107011.0,85.8313,85.9309,85.6619,85.911,107011.0
2024-04-09 15:45:00,86.22,86.23,86.08,86.13,27758.0,85.921,85.9309,85.7815,85.8313,27758.0
2024-04-09 15:50:00,86.17,86.23,86.07,86.23,49579.0,85.8712,85.9309,85.7715,85.9309,49579.0
2024-04-09 15:55:00,86.24,86.65,86.24,86.63,366732.0,85.9409,86.3495,85.9409,86.3296,366732.0
2024-04-10 09:30:00,84.57,84.81,84.38,84.69,238298.0,84.2767,84.5159,84.0874,84.3963,238298.0
2024-04-10 09:35:00,84.67,85.03,84.66,85.01,69754.0,84.3764,84.7351,84.3664,84.7152,69754.0
2024-04-10 09:40:00,84.95,85.09,84.7,85.04,47302.0,84.6554,84.7949,84.4062,84.7451,47302.0
2024-04-10 09:45:00,85.05,85.05,84.28,84.43,98405.0,84.755,84.755,83.9877,84.1372,98405.0
2024-04-10 09:50:00,84.41,85.12,84.41,85.07,80487.0,84.1173,84.8248,84.1173,84.775,80487.0
2024-04-10 09:55:00,85.04,85.2,84.88,84.88,82355.0,84.7451,84.9045,84.5856,84.5856,82355.0
2024-04-10 10:00:00,84.89,85.04,84.68,84.76,29617.0,84.5956,84.7451,84.3863,84.466,29617.0
2024-04-10 10:05:00,84.86,85.16,84.66,85.07,41688.0,84.5657,84.8647,84.3664,84.775,41688.0
2024-04-10 10:10:00,85.04,85.06,84.74,84.82,30905.0,84.7451,84.765,84.4461,84.5258,30905.0
2024-04-10 10:15:00,84.85,85.2,84.67,85.09,81818.0,84.5557,84.9045,84.3764,84.7949,81818.0
2024-04-10 10:20:00,85.07,85.08,84.82,84.92,65161.0,84.775,84.7849,84.5258,84.6255,65161.0
2024-04-10 10:25:00,84.9,85.09,84.85,84.91,19312.0,84.6056,84.7949,84.5557,84.6155,19312.0
2024-04-10 10:30:00,84.93,85.27,84.87,85.07,69113.0,84.6355,84.9743,84.5757,84.775,69113.0
2024-04-10 10:35:00,85.09,85.43,85.05,85.33,55692.0,84.7949,85.1337,84.755,85.0341,55692.0
2024-04-10 10:40:00,85.32,85.36,85.1,85.1,175515.0,85.0241,85.064,84.8049,84.8049,175515.0
2024-04-10 10:45:00,85.14,85.15,84.91,85.0,21906.0,84.8447,84.8547,84.6155,84.7052,21906.0
2024-04-10 10:50:00,85.03,85.06,84.68,84.7,25356.0,84.7351,84.765,84.3863,84.4062,25356.0
2024-04-10 10:55:00,84.7,84.76,84.53,84.74,22390.0,84.4062,84.466,84.2368,84.4461,22390.0
2024-04-10 11:00:00,84.75,84.76,84.61,84.62,12288.0,84.4561,84.466,84.3166,84.3265,12288.0
2024-04-10 11:05:00,84.65,84.83,84.57,84.67,17675.0,84.3564,84.5358,84.2767,84.3764,17675.0
2024-04-10 11:10:00,84.66,84.68,84.47,84.67,28042.0,84.3664,84.3863,84.177,84.3764,28042.0
2024-04-10 11:15:00,84.66,84.7,84.55,84.6,4860.0,84.3664,84.4062,84.2568,84.3066,4860.0
2024-04-10 11:20:00,84.58,84.77,84.57,84.69,18873.0,84.2867,84.476,84.2767,84.3963,18873.0
2024-04-10 11:25:00,84.7,84.94,84.68,84.94,12126.0,84.4062,84.6454,84.3863,84.6454,12126.0
2024-04-10 11:30:00,84.96,84.97,84.66,84.77,27301.0,84.6653,84.6753,84.3664,84.476,27301.0
2024-04-10 11:35:00,84.75,84.81,84.56,84.59,28000.0,84.4561,84.5159,84.2667,84.2966,28000.0
2024-04-10 11:40:00,84.59,84.6,84.44,84.49,16903.0,84.2966,84.3066,84.1471,84.197,16903.0
2024-04-10 11:45:00,84.49,84.61,84.45,84.53,9962.0,84.197,84.3166,84.1571,84.2368,9962.0
2024-04-10 11:50:00,84.52,84.62,84.5,84.62,6114.0,84.2269,84.3265,84.2069,84.3265,6114.0
2024-04-10 11:55:00,84.61,84.62,84.54,84.62,5462.0,84.3166,84.3265,84.2468,84.3265,5462.0
2024-04-10 12:00:00,84.63,84.79,84.56,84.76,15198.0,84.3365,84.4959,84.2667,84.466,15198.0
2024-04-10 12:05:00,84.78,84.82,84.63,84.65,4533.0,84.486,84.5258,84.3365,84.3564,4533.0
2024-04-10 12:10:00,84.58,84.64,84.44,84.47,8280.0,84.2867,84.3465,84.1471,84.177,8280.0
2024-04-10 12:15:00,84.51,84.58,84.49,84.53,8247.0,84.2169,84.2867,84.197,84.2368,8247.0
2024-04-10 12:20:00,84.52,84.57,84.47,84.56,5414.0,84.2269,84.2767,84.177,84.2667,5414.0
2024-04-10 12:25:00,84.59,84.71,84.59,84.67,6867.0,84.2966,84.4162,84.2966,84.3764,6867.0
2024-04-10 12:30:00,84.69,84.74,84.64,84.74,8086.0,84.3963,84.4461,84.3465,84.4461,8086.0
2024-04-10 12:35:00,84.76,84.88,84.76,84.78,23054.0,84.466,84.5856,84.466,84.486,23054.0
2024-04-10 12:40:00,84.78,84.8,84.71,84.71,10360.0,84.486,84.5059,84.4162,84.4162,10360.0
2024-04-10 12:45:00,84.69,84.8,84.69,84.8,6236.0,84.3963,84.5059,84.3963,84.5059,6236.0
2024-04-10 12:50:00,84.8,84.97,84.75,84.95,58029.0,84.5059,84.6753,84.4561,84.6554,58029.0
2024-04-10 12:55:00,84.95,85.14,84.95,85.06,49284.0,84.6554,84.8447,84.6554,84.765,49284.0
2024-04-10 13:00:00,85.07,85.15,84.51,84.61,69022.0,84.775,84.8547,84.2169,84.3166,69022.0
2024-04-10 13:05:00,84.59,84.62,84.37,84.38,35507.0,84.2966,84.3265,84.0774,84.0874,35507.0
2024-04-10 13:10:00,84.4,84.57,84.35,84.57,29612.0,84.1073,84.2767,84.0575,84.2767,29612.0
2024-04-10 13:15:00,84.58,84.88,84.52,84.84,51553.0,84.2867,84.5856,84.2269,84.5458,51553.0
2024-04-10 13:20:00,84.82,85.32,84.8,85.25,97645.0,84.5258,85.0241,84.5059,84.9543,97645.0
2024-04-10 13:25:00,85.26,85.34,84.87,84.88,71571.0,84.9643,85.044,84.5757,84.5856,71571.0
2024-04-10 13:30:00,84.86,85.04,84.5,84.68,94357.0,84.5657,84.7451,84.2069,84.3863,94357.0
2024-04-10 13:35:00,84.66,84.74,84.36,84.42,29419.0,84.3664,84.4461,84.0674,84.1272,29419.0
2024-04-10 13:40:00,84.41,84.64,84.33,84.43,28873.0,84.1173,84.3465,84.0375,84.1372,28873.0
2024-04-10 13:45:00,84.44,84.68,84.42,84.67,16341.0,84.1471,84.3863,84.1272,84.3764,16341.0
2024-04-10 13:50:00,84.65,84.72,84.48,84.65,14140.0,84.3564,84.4262,84.187,84.3564,14140.0
2024-04-10 13:55:00,84.65,85.18,84.59,84.83,114585.0,84.3564,84.8846,84.2966,84.5358,114585.0
2024-04-10 14:00:00,84.84,85.02,84.58,85.01,56132.0,84.5458,84.7251,84.2867,84.7152,56132.0
2024-04-10 14:05:00,84.96,84.97,84.69,84.88,19034.0,84.6653,84.6753,84.3963,84.5856,19034.0
2024-04-10 14:10:00,84.86,85.0,84.78,84.99,14803.0,84.5657,84.7052,84.486,84.6952,14803.0
2024-04-10 14:15:00,84.98,85.09,84.65,84.73,74223.0,84.6853,84.7949,84.3564,84.4361,74223.0
2024-04-10 14:20:00,84.81,84.93,84.54,84.62,31886.0,84.5159,84.6355,84.2468,84.3265,31886.0
2024-04-10 14:25:00,84.6,84.78,84.57,84.59,16937.0,84.3066,84.486,84.2767,84.2966,16937.0
2024-04-10 14:30:00,84.6,84.71,84.51,84.64,115393.0,84.3066,84.4162,84.2169,84.3465,115393.0
2024-04-10 14:35:00,84.63,84.87,84.61,84.85,5959.0,84.3365,84.5757,84.3166,84.5557,5959.0
2024-04-10 14:40:00,84.83,84.92,84.77,84.86,36758.0,84.5358,84.6255,84.476,84.5657,36758.0
2024-04-10 14:45:00,84.86,84.95,84.82,84.9,26635.0,84.5657,84.6554,84.5258,84.6056,26635.0
2024-04-10 14:50:00,84.89,85.0,84.67,84.75,37555.0,84.5956,84.7052,84.3764,84.4561,37555.0
2024-04-10 14:55:00,84.71,84.71,84.45,84.45,19239.0,84.4162,84.4162,84.1571,84.1571,19239.0
2024-04-10 15:00:00,84.47,84.66,84.4,84.41,22227.0,84.177,84.3664,84.1073,84.1173,22227.0
2024-04-10 15:05:00,84.45,84.65,84.37,84.6,43786.0,84.1571,84.3564,84.0774,84.3066,43786.0
2024-04-10 15:10:00,84.65,84.94,84.63,84.94,32594.0,84.3564,84.6454,84.3365,84.6454,32594.0
2024-04-10 15:15:00,84.92,85.08,84.87,85.02,47620.0,84.6255,84.7849,84.5757,84.7251,47620.0
2024-04-10 15:20:00,85.04,85.18,84.95,85.14,73359.0,84.7451,84.8846,84.6554,84.8447,73359.0
2024-04-10 15:25:00,85.14,85.3,84.95,84.96,50926.0,84.8447,85.0042,84.6554,84.6653,50926.0
2024-04-10 15:30:00,84.96,85.0,84.68,84.72,28097.0,84.6653,84.7052,84.3863,84.4262,28097.0
2024-04-10 15:35:00,84.78,84.87,84.75,84.76,11648.0,84.486,84.5757,84.4561,84.466,11648.0
2024-04-10 15:40:00,84.77,85.21,84.77,85.19,24532.0,84.476,84.9145,84.476,84.8945,24532.0
2024-04-10 15:45:00,85.16,85.36,85.12,85.22,57415.0,84.8647,85.064,84.8248,84.9244,57415.0
2024-04-10 15:50:00,85.23,85.27,85.05,85.19,57002.0,84.9344,84.9743,84.755,84.8945,57002.0
2024-04-10 15:55:00,85.18,85.29,85.01,85.05,215648.0,84.8846,84.9942,84.7152,84.755,215648.0
2024-04-11 09:30:00,85.79,85.85,85.42,85.8,93695.0,85.4925,85.5523,85.1238,85.5024,93695.0
2024-04-11 09:35:00,85.8,85.84,85.51,85.55,49602.0,85.5024,85.5423,85.2134,85.2533,49602.0
2024-04-11 09:40:00,85.55,85.75,85.42,85.53,68487.0,85.2533,85.4526,85.1238,85.2334,68487.0
2024-04-11 09:45:00,85.54,85.74,85.5,85.65,48430.0,85.2433,85.4426,85.2035,85.353,48430.0
2024-04-11 09:50:00,85.64,85.84,85.61,85.71,25003.0,85.343,85.5423,85.3131,85.4127,25003.0
2024-04-11 09:55:00,85.75,85.85,85.61,85.73,7319.0,85.4526,85.5523,85.3131,85.4327,7319.0
2024-04-11 10:00:00,85.71,85.72,85.41,85.58,50153.0,85.4127,85.4227,85.1138,85.2832,50153.0
2024-04-11 10:05:00,85.6,85.62,85.34,85.47,43964.0,85.3031,85.3231,85.044,85.1736,43964.0
2024-04-11 10:10:00,85.52,85.52,85.2,85.29,20239.0,85.2234,85.2234,84.9045,84.9942,20239.0
2024-04-11 10:15:00,85.28,85.28,84.9,85.05,58553.0,84.9842,84.9842,84.6056,84.755,58553.0
2024-04-11 10:20:00,85.02,85.28,85.0,85.28,35317.0,84.7251,84.9842,84.7052,84.9842,35317.0
2024-04-11 10:25:00,85.28,85.31,85.13,85.26,25888.0,84.9842,85.0141,84.8348,84.9643,25888.0
2024-04-11 10:30:00,85.27,85.57,85.21,85.3,48677.0,84.9743,85.2732,84.9145,85.0042,48677.0
2024-04-11 10:35:00,85.31,85.57,85.31,85.53,27105.0,85.0141,85.2732,85.0141,85.2334,27105.0
2024-04-11 10:40:00,85.56,85.62,85.49,85.54,29136.0,85.2633,85.3231,85.1935,85.2433,29136.0
2024-04-11 10:45:00,85.57,85.76,85.57,85.65,35961.0,85.2732,85.4626,85.2732,85.353,35961.0
2024-04-11 10:50:00,85.66,85.72,85.57,85.64,19744.0,85.3629,85.4227,85.2732,85.343,19744.0
2024-04-11 10:55:00,85.65,85.69,85.49,85.51,13195.0,85.353,85.3928,85.1935,85.2134,13195.0
2024-04-11 11:00:00,85.52,85.84,85.52,85.82,33253.0,85.2234,85.5423,85.2234,85.5224,33253.0
2024-04-11 11:05:00,85.73,85.79,85.52,85.57,24271.0,85.4327,85.4925,85.2234,85.2732,24271.0
2024-04-11 11:10:00,85.57,85.72,85.57,85.64,10777.0,85.2732,85.4227,85.2732,85.343,10777.0
2024-04-11 11:15:00,85.64,85.86,85.64,85.7,32041.0,85.343,85.5622,85.343,85.4028,32041.0
2024-04-11 11:20:00,85.72,85.88,85.71,85.77,10544.0,85.4227,85.5822,85.4127,85.4725,10544.0
2024-04-11 11:25:00,85.73,85.75,85.59,85.6,12650.0,85.4327,85.4526,85.2932,85.3031,12650.0
2024-04-11 11:30:00,85.61,85.75,85.57,85.69,24336.0,85.3131,85.4526,85.2732,85.3928,24336.0
2024-04-11 11:35:00,85.68,85.81,85.65,85.81,15250.0,85.3828,85.5124,85.353,85.5124,15250.0
2024-04-11 11:40:00,85.81,85.98,85.7,85.71,32868.0,85.5124,85.6818,85.4028,85.4127,32868.0
2024-04-11 11:45:00,85.72,85.87,85.71,85.81,11531.0,85.4227,85.5722,85.4127,85.5124,11531.0
2024-04-11 11:50:00,85.81,85.92,85.8,85.9,26063.0,85.5124,85.622,85.5024,85.6021,26063.0
2024-04-11 11:55:00,85.9,86.3,85.9,86.25,96903.0,85.6021,86.0007,85.6021,85.9509,96903.0
2024-04-11 12:00:00,86.26,86.32,86.13,86.2,52599.0,85.9608,86.0206,85.8313,85.901,52599.0
2024-04-11 12:05:00,86.2,86.24,86.11,86.12,21407.0,85.901,85.9409,85.8114,85.8213,21407.0
2024-04-11 12:10:00,86.11,86.17,86.08,86.17,18544.0,85.8114,85.8712,85.7815,85.8712,18544.0
2024-04-11 12:15:00,86.14,86.2,86.08,86.2,8676.0,85.8413,85.901,85.7815,85.901,8676.0
2024-04-11 12:20:00,86.15,86.28,86.11,86.28,6665.0,85.8512,85.9808,85.8114,85.9808,6665.0
2024-04-11 12:25:00,86.29,86.29,86.03,86.03,12087.0,85.9907,85.9907,85.7316,85.7316,12087.0
2024-04-11 12:30:00,86.06,86.15,85.99,86.14,6751.0,85.7615,85.8512,85.6918,85.8413,6751.0
2024-04-11 12:35:00,86.14,86.2,86.08,86.13,6961.0,85.8413,85.901,85.7815,85.8313,6961.0
2024-04-11 12:40:00,86.13,86.22,86.1,86.16,9845.0,85.8313,85.921,85.8014,85.8612,9845.0
2024-04-11 12:45:00,86.19,86.29,86.15,86.28,4631.0,85.8911,85.9907,85.8512,85.9808,4631.0
2024-04-11 12:50:00,86.31,86.31,86.25,86.25,15339.0,86.0107,86.0107,85.9509,85.9509,15339.0
2024-04-11 12:55:00,86.23,86.26,86.16,86.16,6900.0,85.9309,85.9608,85.8612,85.8612,6900.0
2024-04-11 13:00:00,86.17,86.59,86.03,86.55,55227.0,85.8712,86.2897,85.7316,86.2498,55227.0
2024-04-11 13:05:00,86.54,86.84,86.54,86.77,94800.0,86.2399,86.5388,86.2399,86.4691,94800.0
2024-04-11 13:10:00,86.78,86.97,86.78,86.97,21250.0,86.479,86.6684,86.479,86.6684,21250.0
2024-04-11 13:15:00,86.97,87.13,86.86,87.13,54578.0,86.6684,86.8278,86.5588,86.8278,54578.0
2024-04-11 13:20:00,87.11,87.21,87.01,87.12,67498.0,86.8079,86.9075,86.7082,86.8179,67498.0
2024-04-11 13:25:00,87.13,87.25,87.13,87.14,35382.0,86.8278,86.9474,86.8278,86.8378,35382.0
2024-04-11 13:30:00,87.18,87.24,87.16,87.18,35240.0,86.8776,86.9374,86.8577,86.8776,35240.0
2024-04-11 13:35:00,87.17,87.18,87.06,87.08,20322.0,86.8677,86.8776,86.7581,86.778,20322.0
2024-04-11 13:40:00,87.02,87.32,86.97,87.29,34978.0,86.7182,87.0172,86.6684,86.9873,34978.0
2024-04-11 13:45:00,87.29,87.35,87.19,87.3,23231.0,86.9873,87.0471,86.8876,86.9972,23231.0
2024-04-11 13:50:00,87.3,87.41,87.23,87.34,68877.0,86.9972,87.1068,86.9275,87.0371,68877.0
2024-04-11 13:55:00,87.31,87.38,87.29,87.34,14895.0,87.0072,87.077,86.9873,87.0371,14895.0
2024-04-11 14:00:00,87.33,87.52,87.33,87.42,50035.0,87.0271,87.2165,87.0271,87.1168,50035.0
2024-04-11 14:05:00,87.48,87.79,87.47,87.76,57126.0,87.1766,87.4855,87.1666,87.4556,57126.0
2024-04-11 14:10:00,87.76,87.77,87.68,87.72,44872.0,87.4556,87.4656,87.3759,87.4158,44872.0
2024-04-11 14:15:00,87.72,87.81,87.67,87.7,28065.0,87.4158,87.5055,87.3659,87.3958,28065.0
2024-04-11 14:20:00,87.7,87.77,87.67,87.77,9123.0,87.3958,87.4656,87.3659,87.4656,9123.0
2024-04-11 14:25:00,87.76,87.93,87.75,87.92,45480.0,87.4556,87.625,87.4457,87.6151,45480.0
2024-04-11 14:30:00,87.92,88.0,87.88,87.98,47799.0,87.6151,87.6948,87.5752,87.6749,47799.0
2024-04-11 14:35:00,87.98,88.04,87.93,88.03,95774.0,87.6749,87.7347,87.625,87.7247,95774.0
2024-04-11 14:40:00,88.04,88.06,87.95,87.97,25106.0,87.7347,87.7546,87.645,87.6649,25106.0
2024-04-11 14:45:00,88.0,88.01,87.81,87.88,13165.0,87.6948,87.7048,87.5055,87.5752,13165.0
2024-04-11 14:50:00,87.91,87.91,87.74,87.81,21959.0,87.6051,87.6051,87.4357,87.5055,21959.0
2024-04-11 14:55:00,87.77,87.84,87.74,87.75,9682.0,87.4656,87.5354,87.4357,87.4457,9682.0
2024-04-11 15:00:00,87.77,87.87,87.76,87.85,17645.0,87.4656,87.5653,87.4556,87.5453,17645.0
2024-04-11 15:05:00,87.87,87.99,87.87,87.9,12866.0,87.5653,87.6848,87.5653,87.5952,12866.0
2024-04-11 15:10:00,87.93,87.98,87.88,87.89,8985.0,87.625,87.6749,87.5752,87.5852,8985.0
2024-04-11 15:15:00,87.87,87.93,87.81,87.83,26407.0,87.5653,87.625,87.5055,87.5254,26407.0
2024-04-11 15:20:00,87.84,87.99,87.81,87.98,12303.0,87.5354,87.6848,87.5055,87.6749,12303.0
2024-04-11 15:25:00,87.96,88.02,87.91,87.97,19499.0,87.6549,87.7147,87.6051,87.6649,19499.0
2024-04-11 15:30:00,87.96,88.02,87.92,88.01,12047.0,87.6549,87.7147,87.6151,87.7048,12047.0
2024-04-11 15:35:00,87.99,88.05,87.97,88.05,72252.0,87.6848,87.7446,87.6649,87.7446,72252.0
2024-04-11 15:40:00,88.06,88.11,88.02,88.09,12176.0,87.7546,87.8044,87.7147,87.7845,12176.0
2024-04-11 15:45:00,88.07,88.12,88.02,88.04,22820.0,87.7646,87.8144,87.7147,87.7347,22820.0
2024-04-11 15:50:00,88.03,88.03,87.88,87.89,60656.0,87.7247,87.7247,87.5752,87.5852,60656.0
2024-04-11 15:55:00,87.9,87.97,87.78,87.82,128516.0,87.5952,87.6649,87.4756,87.5154,128516.0
2024-04-12 09:30:00,86.07,86.35,85.92,86.15,195683.0,85.7715,86.0505,85.622,85.8512,195683.0
2024-04-12 09:35:00,86.14,86.24,86.05,86.16,60749.0,85.8413,85.9409,85.7516,85.8612,60749.0
2024-04-12 09:40:00,86.13,86.28,86.09,86.26,49644.0,85.8313,85.9808,85.7914,85.9608,49644.0
2024-04-12 09:45:00,86.27,86.41,86.22,86.25,106841.0,85.9708,86.1103,85.921,85.9509,106841.0
2024-04-12 09:50:00,86.21,86.42,86.2,86.41,39563.0,85.911,86.1203,85.901,86.1103,39563.0
2024-04-12 09:55:00,86.4,86.5,86.28,86.42,14616.0,86.1004,86.2,85.9808,86.1203,14616.0
2024-04-12 10:00:00,86.42,86.45,85.99,86.11,93473.0,86.1203,86.1502,85.6918,85.8114,93473.0
2024-04-12 10:05:00,86.12,86.18,85.79,85.88,126046.0,85.8213,85.8811,85.4925,85.5822,126046.0
2024-04-12 10:10:00,85.88,86.07,85.83,86.02,30646.0,85.5822,85.7715,85.5323,85.7217,30646.0
2024-04-12 10:15:00,85.99,86.16,85.71,86.11,70591.0,85.6918,85.8612,85.4127,85.8114,70591.0
2024-04-12 10:20:00,86.11,86.19,86.03,86.04,13288.0,85.8114,85.8911,85.7316,85.7416,13288.0
2024-04-12 10:25:00,86.05,86.05,85.85,85.87,9919.0,85.7516,85.7516,85.5523,85.5722,9919.0
2024-04-12 10:30:00,85.86,85.98,85.7,85.72,53905.0,85.5622,85.6818,85.4028,85.4227,53905.0
2024-04-12 10:35:00,85.75,85.81,85.38,85.46,55292.0,85.4526,85.5124,85.0839,85.1636,55292.0
2024-04-12 10:40:00,85.45,85.51,85.3,85.44,52371.0,85.1536,85.2134,85.0042,85.1437,52371.0
2024-04-12 10:45:00,85.4,85.46,85.31,85.34,29325.0,85.1038,85.1636,85.0141,85.044,29325.0
2024-04-12 10:50:00,85.3,85.33,85.15,85.31,75689.0,85.0042,85.0341,84.8547,85.0141,75689.0
2024-04-12 10:55:00,85.32,85.38,85.11,85.11,77783.0,85.0241,85.0839,84.8148,84.8148,77783.0
2024-04-12 11:00:00,85.14,85.41,85.12,85.38,123765.0,84.8447,85.1138,84.8248,85.0839,123765.0
2024-04-12 11:05:00,85.34,85.41,85.25,85.27,31875.0,85.044,85.1138,84.9543,84.9743,31875.0
2024-04-12 11:10:00,85.24,85.36,85.2,85.33,19123.0,84.9444,85.064,84.9045,85.0341,19123.0
2024-04-12 11:15:00,85.36,85.58,85.31,85.56,39030.0,85.064,85.2832,85.0141,85.2633,39030.0
2024-04-12 11:20:00,85.57,85.65,85.45,85.54,42793.0,85.2732,85.353,85.1536,85.2433,42793.0
2024-04-12 11:25:00,85.5,85.76,85.5,85.76,20523.0,85.2035,85.4626,85.2035,85.4626,20523.0
2024-04-12 11:30:00,85.76,85.92,85.69,85.92,59348.0,85.4626,85.622,85.3928,85.622,59348.0
2024-04-12 11:35:00,85.91,86.02,85.76,85.77,33453.0,85.6121,85.7217,85.4626,85.4725,33453.0
2024-04-12 11:40:00,85.81,85.83,85.65,85.81,24559.0,85.5124,85.5323,85.353,85.5124,24559.0
2024-04-12 11:45:00,85.8,85.99,85.77,85.95,13105.0,85.5024,85.6918,85.4725,85.6519,13105.0
2024-04-12 11:50:00,85.98,85.98,85.68,85.74,17188.0,85.6818,85.6818,85.3828,85.4426,17188.0
2024-04-12 11:55:00,85.73,85.78,85.67,85.71,16777.0,85.4327,85.4825,85.3729,85.4127,16777.0
2024-04-12 12:00:00,85.7,85.7,85.54,85.61,27360.0,85.4028,85.4028,85.2433,85.3131,27360.0
2024-04-12 12:05:00,85.64,85.78,85.62,85.63,13732.0,85.343,85.4825,85.3231,85.333,13732.0
2024-04-12 12:10:00,85.59,85.59,85.45,85.46,15689.0,85.2932,85.2932,85.1536,85.1636,15689.0
2024-04-12 12:15:00,85.47,85.52,85.16,85.16,21750.0,85.1736,85.2234,84.8647,84.8647,21750.0
2024-04-12 12:20:00,85.19,85.38,85.19,85.35,21738.0,84.8945,85.0839,84.8945,85.054,21738.0
2024-04-12 12:25:00,85.36,85.42,85.18,85.19,18425.0,85.064,85.1238,84.8846,84.8945,18425.0
2024-04-12 12:30:00,85.21,85.23,85.01,85.15,32528.0,84.9145,84.9344,84.7152,84.8547,32528.0
2024-04-12 12:35:00,85.14,85.14,84.79,84.9,49487.0,84.8447,84.8447,84.4959,84.6056,49487.0
2024-04-12 12:40:00,84.89,84.93,84.69,84.73,69614.0,84.5956,84.6355,84.3963,84.4361,69614.0
2024-04-12 12:45:00,84.73,84.83,84.65,84.66,30733.0,84.4361,84.5358,84.3564,84.3664,30733.0
2024-04-12 12:50:00,84.7,84.9,84.7,84.8,59194.0,84.4062,84.6056,84.4062,84.5059,59194.0
2024-04-12 12:55:00,84.79,84.87,84.76,84.76,22452.0,84.4959,84.5757,84.466,84.466,22452.0
2024-04-12 13:00:00,84.77,84.83,84.6,84.7,27495.0,84.476,84.5358,84.3066,84.4062,27495.0
2024-04-12 13:05:00,84.77,84.85,84.65,84.72,32803.0,84.476,84.5557,84.3564,84.4262,32803.0
2024-04-12 13:10:00,84.73,84.9,84.73,84.87,81250.0,84.4361,84.6056,84.4361,84.5757,81250.0
2024-04-12 13:15:00,84.85,85.05,84.78,84.78,90199.0,84.5557,84.755,84.486,84.486,90199.0
2024-04-12 13:20:00,84.75,84.76,84.53,84.55,33781.0,84.4561,84.466,84.2368,84.2568,33781.0
2024-04-12 13:25:00,84.55,84.6,84.46,84.57,71576.0,84.2568,84.3066,84.1671,84.2767,71576.0
2024-04-12 13:30:00,84.55,84.55,84.44,84.51,28635.0,84.2568,84.2568,84.1471,84.2169,28635.0
2024-04-12 13:35:00,84.51,84.58,84.45,84.58,13208.0,84.2169,84.2867,84.1571,84.2867,13208.0
2024-04-12 13:40:00,84.57,84.85,84.57,84.74,48445.0,84.2767,84.5557,84.2767,84.4461,48445.0
2024-04-12 13:45:00,84.77,85.05,84.76,84.97,38255.0,84.476,84.755,84.466,84.6753,38255.0
2024-04-12 13:50:00,84.99,85.06,84.81,84.84,15054.0,84.6952,84.765,84.5159,84.5458,15054.0
2024-04-12 13:55:00,84.85,84.97,84.74,84.79,575396.0,84.5557,84.6753,84.4461,84.4959,575396.0
2024-04-12 14:00:00,84.78,84.78,84.63,84.76,29084.0,84.486,84.486,84.3365,84.466,29084.0
2024-04-12 14:05:00,84.74,85.02,84.74,84.94,35425.0,84.4461,84.7251,84.4461,84.6454,35425.0
2024-04-12 14:10:00,84.95,85.04,84.84,84.85,24386.0,84.6554,84.7451,84.5458,84.5557,24386.0
2024-04-12 14:15:00,84.84,85.04,84.83,84.92,8782.0,84.5458,84.7451,84.5358,84.6255,8782.0
2024-04-12 14:20:00,84.95,85.01,84.81,84.81,43778.0,84.6554,84.7152,84.5159,84.5159,43778.0
2024-04-12 14:25:00,84.8,84.87,84.74,84.86,19520.0,84.5059,84.5757,84.4461,84.5657,19520.0
2024-04-12 14:30:00,84.86,84.86,84.65,84.77,18298.0,84.5657,84.5657,84.3564,84.476,18298.0
2024-04-12 14:35:00,84.74,84.79,84.56,84.61,25926.0,84.4461,84.4959,84.2667,84.3166,25926.0
2024-04-12 14:40:00,84.6,84.83,84.55,84.67,46205.0,84.3066,84.5358,84.2568,84.3764,46205.0
2024-04-12 14:45:00,84.7,84.72,84.57,84.57,8710.0,84.4062,84.4262,84.2767,84.2767,8710.0
2024-04-12 14:50:00,84.62,84.78,84.6,84.73,20805.0,84.3265,84.486,84.3066,84.4361,20805.0
2024-04-12 14:55:00,84.71,84.75,84.51,84.52,13505.0,84.4162,84.4561,84.2169,84.2269,13505.0
2024-04-12 15:00:00,84.5,84.69,84.4,84.64,40309.0,84.2069,84.3963,84.1073,84.3465,40309.0
2024-04-12 15:05:00,84.64,84.72,84.52,84.57,44373.0,84.3465,84.4262,84.2269,84.2767,44373.0
2024-04-12 15:10:00,84.59,84.66,84.49,84.51,45749.0,84.2966,84.3664,84.197,84.2169,45749.0
2024-04-12 15:15:00,84.49,84.63,84.41,84.54,65750.0,84.197,84.3365,84.1173,84.2468,65750.0
2024-04-12 15:20:00,84.52,84.68,84.51,84.66,35881.0,84.2269,84.3863,84.2169,84.3664,35881.0
2024-04-12 15:25:00,84.67,84.69,84.55,84.58,51863.0,84.3764,84.3963,84.2568,84.2867,51863.0
2024-04-12 15:30:00,84.58,84.79,84.58,84.73,23113.0,84.2867,84.4959,84.2867,84.4361,23113.0
2024-04-12 15:35:00,84.68,84.75,84.54,84.55,13068.0,84.3863,84.4561,84.2468,84.2568,13068.0
2024-04-12 15:40:00,84.6,84.94,84.59,84.93,27982.0,84.3066,84.6454,84.2966,84.6355,27982.0
2024-04-12 15:45:00,84.96,85.08,84.93,85.04,58376.0,84.6653,84.7849,84.6355,84.7451,58376.0
2024-04-12 15:50:00,85.05,85.11,84.74,84.86,163882.0,84.755,84.8148,84.4461,84.5657,163882.0
2024-04-12 15:55:00,84.86,84.98,84.79,84.96,144773.0,84.5657,84.6853,84.4959,84.6653,144773.0
2024-04-15 09:30:00,86.4,86.42,85.77,85.79,188958.0,86.1004,86.1203,85.4725,85.4925,188958.0
2024-04-15 09:35:00,85.76,86.01,85.72,85.97,51919.0,85.4626,85.7117,85.4227,85.6718,51919.0
2024-04-15 09:40:00,86.01,86.18,85.99,86.15,35893.0,85.7117,85.8811,85.6918,85.8512,35893.0
2024-04-15 09:45:00,86.16,86.19,85.86,86.11,62885.0,85.8612,85.8911,85.5622,85.8114,62885.0
2024-04-15 09:50:00,86.08,86.27,86.07,86.27,24104.0,85.7815,85.9708,85.7715,85.9708,24104.0
2024-04-15 09:55:00,86.27,86.27,86.02,86.11,41375.0,85.9708,85.9708,85.7217,85.8114,41375.0
2024-04-15 10:00:00,86.11,86.28,86.0,86.04,38249.0,85.8114,85.9808,85.7017,85.7416,38249.0
2024-04-15 10:05:00,86.0,86.11,85.51,85.52,47398.0,85.7017,85.8114,85.2134,85.2234,47398.0
2024-04-15 10:10:00,85.5,85.56,85.07,85.4,85980.0,85.2035,85.2633,84.775,85.1038,85980.0
2024-04-15 10:15:00,85.42,85.69,85.38,85.56,39518.0,85.1238,85.3928,85.0839,85.2633,39518.0
2024-04-15 10:20:00,85.56,85.57,85.23,85.38,45606.0,85.2633,85.2732,84.9344,85.0839,45606.0
2024-04-15 10:25:00,85.38,85.44,85.28,85.4,56372.0,85.0839,85.1437,84.9842,85.1038,56372.0
2024-04-15 10:30:00,85.41,85.59,85.31,85.34,28414.0,85.1138,85.2932,85.0141,85.044,28414.0
2024-04-15 10:35:00,85.31,85.47,85.02,85.15,47269.0,85.0141,85.1736,84.7251,84.8547,47269.0
2024-04-15 10:40:00,85.17,85.35,85.09,85.24,74610.0,84.8746,85.054,84.7949,84.9444,74610.0
2024-04-15 10:45:00,85.24,85.34,85.04,85.31,47625.0,84.9444,85.044,84.7451,85.0141,47625.0
2024-04-15 10:50:00,85.28,85.31,84.96,84.96,32907.0,84.9842,85.0141,84.6653,84.6653,32907.0
2024-04-15 10:55:00,84.95,85.1,84.88,84.88,26182.0,84.6554,84.8049,84.5856,84.5856,26182.0
2024-04-15 11:00:00,84.89,85.11,84.8,85.05,32336.0,84.5956,84.8148,84.5059,84.755,32336.0
2024-04-15 11:05:00,85.05,85.1,84.91,84.93,9462.0,84.755,84.8049,84.6155,84.6355,9462.0
2024-04-15 11:10:00,84.94,85.1,84.93,84.99,20027.0,84.6454,84.8049,84.6355,84.6952,20027.0
2024-04-15 11:15:00,84.95,84.97,84.82,84.9,26918.0,84.6554,84.6753,84.5258,84.6056,26918.0
2024-04-15 11:20:00,84.91,84.94,84.76,84.89,274003.0,84.6155,84.6454,84.466,84.5956,274003.0
2024-04-15 11:25:00,84.88,85.09,84.87,85.09,38150.0,84.5856,84.7949,84.5757,84.7949,38150.0
2024-04-15 11:30:00,85.1,85.23,85.05,85.21,43642.0,84.8049,84.9344,84.755,84.9145,43642.0
2024-04-15 11:35:00,85.23,85.32,85.11,85.2,64456.0,84.9344,85.0241,84.8148,84.9045,64456.0
2024-04-15 11:40:00,85.21,85.27,85.02,85.05,18749.0,84.9145,84.9743,84.7251,84.755,18749.0
2024-04-15 11:45:00,85.09,85.15,84.97,84.98,20418.0,84.7949,84.8547,84.6753,84.6853,20418.0
2024-04-15 11:50:00,84.98,85.32,84.97,85.32,12536.0,84.6853,85.0241,84.6753,85.0241,12536.0
2024-04-15 11:55:00,85.35,85.36,85.22,85.25,15164.0,85.054,85.064,84.9244,84.9543,15164.0
2024-04-15 12:00:00,85.22,85.37,85.2,85.36,14842.0,84.9244,85.0739,84.9045,85.064,14842.0
2024-04-15 12:05:00,85.31,85.36,85.21,85.35,15285.0,85.0141,85.064,84.9145,85.054,15285.0
2024-04-15 12:10:00,85.37,85.37,85.24,85.27,11097.0,85.0739,85.0739,84.9444,84.9743,11097.0
2024-04-15 12:15:00,85.27,85.28,84.94,84.95,9449.0,84.9743,84.9842,84.6454,84.6554,9449.0
2024-04-15 12:20:00,84.96,85.02,84.53,84.53,40637.0,84.6653,84.7251,84.2368,84.2368,40637.0
2024-04-15 12:25:00,84.55,84.61,84.46,84.53,50837.0,84.2568,84.3166,84.1671,84.2368,50837.0
2024-04-15 12:30:00,84.55,84.55,84.27,84.35,50984.0,84.2568,84.2568,83.9777,84.0575,50984.0
2024-04-15 12:35:00,84.35,84.38,84.13,84.18,31634.0,84.0575,84.0874,83.8382,83.8881,31634.0
2024-04-15 12:40:00,84.2,84.32,84.08,84.16,21642.0,83.908,84.0276,83.7884,83.8681,21642.0
2024-04-15 12:45:00,84.12,84.27,84.1,84.21,10795.0,83.8283,83.9777,83.8083,83.9179,10795.0
2024-04-15 12:50:00,84.23,84.29,84.18,84.23,11127.0,83.9379,83.9977,83.8881,83.9379,11127.0
2024-04-15 12:55:00,84.22,84.32,84.18,84.31,11662.0,83.9279,84.0276,83.8881,84.0176,11662.0
2024-04-15 13:00:00,84.29,84.39,84.17,84.33,11488.0,83.9977,84.0973,83.8781,84.0375,11488.0
2024-04-15 13:05:00,84.33,84.51,84.33,84.45,8534.0,84.0375,84.2169,84.0375,84.1571,8534.0
2024-04-15 13:10:00,84.45,84.46,84.21,84.21,13334.0,84.1571,84.1671,83.9179,83.9179,13334.0
2024-04-15 13:15:00,84.2,84.22,83.73,83.76,66644.0,83.908,83.9279,83.4396,83.4695,66644.0
2024-04-15 13:20:00,83.76,83.78,83.38,83.4,81471.0,83.4695,83.4894,83.0908,83.1108,81471.0
2024-04-15 13:25:00,83.42,83.46,82.78,82.81,152505.0,83.1307,83.1705,82.4929,82.5228,152505.0
2024-04-15 13:30:00,82.79,82.8,82.34,82.62,211976.0,82.5029,82.5128,82.0544,82.3335,211976.0
2024-04-15 13:35:00,82.61,82.8,82.38,82.38,76292.0,82.3235,82.5128,82.0943,82.0943,76292.0
2024-04-15 13:40:00,82.39,82.64,82.22,82.43,73828.0,82.1043,82.3534,81.9348,82.1441,73828.0
2024-04-15 13:45:00,82.42,82.56,82.25,82.29,37031.0,82.1342,82.2737,81.9647,82.0046,37031.0
2024-04-15 13:50:00,82.31,82.53,82.13,82.49,39642.0,82.0245,82.2438,81.8452,82.2039,39642.0
2024-04-15 13:55:00,82.49,82.67,82.38,82.58,45942.0,82.2039,82.3833,82.0943,82.2936,45942.0
2024-04-15 14:00:00,82.55,82.58,82.27,82.45,39707.0,82.2637,82.2936,81.9847,82.1641,39707.0
2024-04-15 14:05:00,82.43,82.53,82.31,82.4,5019313.0,82.1441,82.2438,82.0245,82.1142,5019313.0
2024-04-15 14:10:00,82.35,82.36,82.09,82.24,25991.0,82.0644,82.0744,81.8053,81.9548,25991.0
2024-04-15 14:15:00,82.23,82.33,82.13,82.3,78991.0,81.9448,82.0445,81.8452,82.0146,78991.0
2024-04-15 14:20:00,82.29,82.37,82.11,82.17,16576.0,82.0046,82.0843,81.8252,81.885,16576.0
2024-04-15 14:25:00,82.16,82.48,82.16,82.31,40590.0,81.8751,82.1939,81.8751,82.0245,40590.0
2024-04-15 14:30:00,82.25,82.6,82.23,82.54,29766.0,81.9647,82.3135,81.9448,82.2537,29766.0
2024-04-15 14:35:00,82.54,82.69,82.41,82.42,38157.0,82.2537,82.4032,82.1242,82.1342,38157.0
2024-04-15 14:40:00,82.45,82.55,82.32,82.37,21298.0,82.1641,82.2637,82.0345,82.0843,21298.0
2024-04-15 14:45:00,82.36,82.42,82.24,82.26,30702.0,82.0744,82.1342,81.9548,81.9747,30702.0
2024-04-15 14:50:00,82.29,82.3,82.05,82.1,25538.0,82.0046,82.0146,81.7654,81.8153,25538.0
2024-04-15 14:55:00,82.12,82.38,82.11,82.25,23618.0,81.8352,82.0943,81.8252,81.9647,23618.0
2024-04-15 15:00:00,82.2,82.24,81.99,82.0,82884.0,81.9149,81.9548,81.7056,81.7156,82884.0
2024-04-15 15:05:00,82.02,82.13,81.95,82.13,55378.0,81.7355,81.8452,81.6658,81.8452,55378.0
2024-04-15 15:10:00,82.12,82.17,82.01,82.05,11500.0,81.8352,81.885,81.7256,81.7654,11500.0
2024-04-15 15:15:00,82.05,82.15,81.81,81.82,81648.0,81.7654,81.8651,81.5263,81.5362,81648.0
2024-04-15 15:20:00,81.84,82.25,81.84,82.15,36331.0,81.5562,81.9647,81.5562,81.8651,36331.0
2024-04-15 15:25:00,82.13,82.2,81.96,81.98,28385.0,81.8452,81.9149,81.6758,81.6957,28385.0
2024-04-15 15:30:00,81.96,82.26,81.94,82.2,56303.0,81.6758,81.9747,81.6558,81.9149,56303.0
2024-04-15 15:35:00,82.12,82.28,82.08,82.26,29528.0,81.8352,81.9946,81.7953,81.9747,29528.0
2024-04-15 15:40:00,82.26,82.26,82.06,82.08,27431.0,81.9747,81.9747,81.7754,81.7953,27431.0
2024-04-15 15:45:00,82.09,82.38,82.03,82.38,61974.0,81.8053,82.0943,81.7455,82.0943,61974.0
2024-04-15 15:50:00,82.35,82.36,82.15,82.23,278530.0,82.0644,82.0744,81.8651,81.9448,278530.0
2024-04-15 15:55:00,82.22,82.32,82.07,82.12,231742.0,81.9348,82.0345,81.7854,81.8352,231742.0
2024-04-16 09:30:00,82.06,82.19,81.88,82.14,130350.0,81.7754,81.905,81.596,81.8551,130350.0
2024-04-16 09:35:00,82.17,82.22,81.75,82.0,87661.0,81.885,81.9348,81.4665,81.7156,87661.0
2024-04-16 09:40:00,81.98,82.11,81.8,81.91,38759.0,81.6957,81.8252,81.5163,81.6259,38759.0
2024-04-16 09:45:00,81.9,81.99,81.63,81.95,46262.0,81.616,81.7056,81.3469,81.6658,46262.0
2024-04-16 09:50:00,81.93,82.11,81.93,82.05,57786.0,81.6459,81.8252,81.6459,81.7654,57786.0
2024-04-16 09:55:00,82.02,82.44,82.02,82.33,74510.0,81.7355,82.1541,81.7355,82.0445,74510.0
2024-04-16 10:00:00,82.31,82.38,82.15,82.29,50457.0,82.0245,82.0943,81.8651,82.0046,50457.0
2024-04-16 10:05:00,82.27,82.39,82.07,82.36,24376.0,81.9847,82.1043,81.7854,82.0744,24376.0
2024-04-16 10:10:00,82.35,82.48,82.23,82.48,29415.0,82.0644,82.1939,81.9448,82.1939,29415.0
2024-04-16 10:15:00,82.45,82.63,82.31,82.44,50584.0,82.1641,82.3434,82.0245,82.1541,50584.0
2024-04-16 10:20:00,82.55,82.56,82.16,82.22,44981.0,82.2637,82.2737,81.8751,81.9348,44981.0
2024-04-16 10:25:00,82.21,82.31,81.96,81.96,54773.0,81.9249,82.0245,81.6758,81.6758,54773.0
2024-04-16 10:30:00,81.96,82.14,81.93,82.0,58852.0,81.6758,81.8551,81.6459,81.7156,58852.0
2024-04-16 10:35:00,82.02,82.07,81.75,81.92,72801.0,81.7355,81.7854,81.4665,81.6359,72801.0
2024-04-16 10:40:00,81.91,82.04,81.83,82.01,53926.0,81.6259,81.7555,81.5462,81.7256,53926.0
2024-04-16 10:45:00,82.0,82.19,82.0,82.08,39097.0,81.7156,81.905,81.7156,81.7953,39097.0
2024-04-16 10:50:00,82.1,82.16,81.96,82.09,29233.0,81.8153,81.8751,81.6758,81.8053,29233.0
2024-04-16 10:55:00,82.13,82.17,81.96,82.0,23536.0,81.8452,81.885,81.6758,81.7156,23536.0
2024-04-16 11:00:00,82.03,82.18,81.94,82.13,53568.0,81.7455,81.895,81.6558,81.8452,53568.0
2024-04-16 11:05:00,82.13,82.33,82.09,82.27,28471.0,81.8452,82.0445,81.8053,81.9847,28471.0
2024-04-16 11:10:00,82.27,82.33,82.13,82.17,22806.0,81.9847,82.0445,81.8452,81.885,22806.0
2024-04-16 11:15:00,82.17,82.35,82.13,82.18,26341.0,81.885,82.0644,81.8452,81.895,26341.0
2024-04-16 11:20:00,82.18,82.45,82.13,82.43,21650.0,81.895,82.1641,81.8452,82.1441,21650.0
2024-04-16 11:25:00,82.41,82.5,82.39,82.42,16391.0,82.1242,82.2139,82.1043,82.1342,16391.0
2024-04-16 11:30:00,82.45,82.45,82.22,82.35,14755.0,82.1641,82.1641,81.9348,82.0644,14755.0
2024-04-16 11:35:00,82.37,82.37,82.21,82.21,19554.0,82.0843,82.0843,81.9249,81.9249,19554.0
2024-04-16 11:40:00,82.2,82.4,82.2,82.37,14934.0,81.9149,82.1142,81.9149,82.0843,14934.0
2024-04-16 11:45:00,82.37,82.44,82.25,82.36,21738.0,82.0843,82.1541,81.9647,82.0744,21738.0
2024-04-16 11:50:00,82.36,82.65,82.36,82.64,40868.0,82.0744,82.3634,82.0744,82.3534,40868.0
2024-04-16 11:55:00,82.67,82.67,82.22,82.26,15874.0,82.3833,82.3833,81.9348,81.9747,15874.0
2024-04-16 12:00:00,82.25,82.25,82.0,82.11,41411.0,81.9647,81.9647,81.7156,81.8252,41411.0
2024-04-16 12:05:00,82.1,82.41,82.06,82.37,41361.0,81.8153,82.1242,81.7754,82.0843,41361.0
2024-04-16 12:10:00,82.38,82.43,82.28,82.4,16135.0,82.0943,82.1441,81.9946,82.1142,16135.0
2024-04-16 12:15:00,82.43,82.48,82.38,82.45,6775.0,82.1441,82.1939,82.0943,82.1641,6775.0
2024-04-16 12:20:00,82.43,82.47,82.35,82.4,10798.0,82.1441,82.184,82.0644,82.1142,10798.0
2024-04-16 12:25:00,82.41,82.55,82.3,82.31,9259.0,82.1242,82.2637,82.0146,82.0245,9259.0
2024-04-16 12:30:00,82.33,82.47,82.33,82.36,10885.0,82.0445,82.184,82.0445,82.0744,10885.0
2024-04-16 12:35:00,82.31,82.39,82.26,82.36,31269.0,82.0245,82.1043,81.9747,82.0744,31269.0
2024-04-16 12:40:00,82.36,82.48,82.29,82.31,11589.0,82.0744,82.1939,82.0046,82.0245,11589.0
2024-04-16 12:45:00,82.33,82.55,82.32,82.5,9910.0,82.0445,82.2637,82.0345,82.2139,9910.0
2024-04-16 12:50:00,82.51,82.6,82.44,82.44,13904.0,82.2238,82.3135,82.1541,82.1541,13904.0
2024-04-16 12:55:00,82.45,82.52,82.33,82.45,8216.0,82.1641,82.2338,82.0445,82.1641,8216.0
2024-04-16 13:00:00,82.47,82.51,82.22,82.27,14871.0,82.184,82.2238,81.9348,81.9847,14871.0
2024-04-16 13:05:00,82.28,82.56,82.23,82.51,18497.0,81.9946,82.2737,81.9448,82.2238,18497.0
2024-04-16 13:10:00,82.49,82.54,82.31,82.47,17470.0,82.2039,82.2537,82.0245,82.184,17470.0
2024-04-16 13:15:00,82.47,82.53,82.38,82.46,21638.0,82.184,82.2438,82.0943,82.174,21638.0
2024-04-16 13:20:00,82.47,82.58,82.44,82.56,15885.0,82.184,82.2936,82.1541,82.2737,15885.0
2024-04-16 13:25:00,82.56,82.61,82.27,82.33,21941.0,82.2737,82.3235,81.9847,82.0445,21941.0
2024-04-16 13:30:00,82.35,82.39,81.61,82.01,258134.0,82.0644,82.1043,81.327,81.7256,258134.0
2024-04-16 13:35:00,82.02,82.46,82.01,82.21,110035.0,81.7355,82.174,81.7256,81.9249,110035.0
2024-04-16 13:40:00,82.22,82.51,82.21,82.26,83275.0,81.9348,82.2238,81.9249,81.9747,83275.0
2024-04-16 13:45:00,82.28,82.43,81.99,82.0,71668.0,81.9946,82.1441,81.7056,81.7156,71668.0
2024-04-16 13:50:00,82.0,82.28,81.79,82.17,72300.0,81.7156,81.9946,81.5063,81.885,72300.0
2024-04-16 13:55:00,82.18,82.28,82.05,82.23,58517.0,81.895,81.9946,81.7654,81.9448,58517.0
2024-04-16 14:00:00,82.25,82.41,82.06,82.39,48132.0,81.9647,82.1242,81.7754,82.1043,48132.0
2024-04-16 14:05:00,82.36,83.08,82.31,83.08,91015.0,82.0744,82.7919,82.0245,82.7919,91015.0
2024-04-16 14:10:00,83.05,83.14,82.53,82.54,57913.0,82.762,82.8517,82.2438,82.2537,57913.0
2024-04-16 14:15:00,82.57,82.59,82.17,82.2,81807.0,82.2836,82.3036,81.885,81.9149,81807.0
2024-04-16 14:20:00,82.2,82.29,81.84,82.04,44917.0,81.9149,82.0046,81.5562,81.7555,44917.0
2024-04-16 14:25:00,82.02,82.29,81.86,81.98,64540.0,81.7355,82.0046,81.5761,81.6957,64540.0
2024-04-16 14:30:00,81.95,82.36,81.94,82.33,50095.0,81.6658,82.0744,81.6558,82.0445,50095.0
2024-04-16 14:35:00,82.32,82.42,82.14,82.3,48942.0,82.0345,82.1342,81.8551,82.0146,48942.0
2024-04-16 14:40:00,82.32,82.45,82.23,82.36,55195.0,82.0345,82.1641,81.9448,82.0744,55195.0
2024-04-16 14:45:00,82.34,82.48,82.23,82.32,22464.0,82.0544,82.1939,81.9448,82.0345,22464.0
2024-04-16 14:50:00,82.34,82.74,82.33,82.68,39244.0,82.0544,82.453,82.0445,82.3933,39244.0
2024-04-16 14:55:00,82.66,82.81,82.58,82.81,23237.0,82.3733,82.5228,82.2936,82.5228,23237.0
2024-04-16 15:00:00,82.82,82.83,82.55,82.6,42230.0,82.5328,82.5427,82.2637,82.3135,42230.0
2024-04-16 15:05:00,82.59,82.71,82.52,82.66,31116.0,82.3036,82.4231,82.2338,82.3733,31116.0
2024-04-16 15:10:00,82.62,82.72,82.59,82.61,32136.0,82.3335,82.4331,82.3036,82.3235,32136.0
2024-04-16 15:15:00,82.6,82.66,82.45,82.66,43847.0,82.3135,82.3733,82.1641,82.3733,43847.0
2024-04-16 15:20:00,82.67,82.73,82.56,82.69,32098.0,82.3833,82.4431,82.2737,82.4032,32098.0
2024-04-16 15:25:00,82.65,82.82,82.64,82.77,26990.0,82.3634,82.5328,82.3534,82.4829,26990.0
2024-04-16 15:30:00,82.74,82.75,82.25,82.28,38208.0,82.453,82.463,81.9647,81.9946,38208.0
2024-04-16 15:35:00,82.23,82.53,82.18,82.46,46864.0,81.9448,82.2438,81.895,82.174,46864.0
2024-04-16 15:40:00,82.48,82.48,82.29,82.42,43300.0,82.1939,82.1939,82.0046,82.1342,43300.0
2024-04-16 15:45:00,82.47,82.56,82.32,82.48,33556.0,82.184,82.2737,82.0345,82.1939,33556.0
2024-04-16 15:50:00,82.45,82.56,82.43,82.48,86465.0,82.1641,82.2737,82.1441,82.1939,86465.0
2024-04-16 15:55:00,82.49,82.53,82.1,82.13,133851.0,82.2039,82.2438,81.8153,81.8452,133851.0
2024-04-17 09:30:00,82.86,82.88,82.6,82.64,53070.0,82.5726,82.5926,82.3135,82.3534,53070.0
2024-04-17 09:35:00,82.59,82.86,82.5,82.7,47625.0,82.3036,82.5726,82.2139,82.4132,47625.0
2024-04-17 09:40:00,82.67,82.72,82.48,82.67,31356.0,82.3833,82.4331,82.1939,82.3833,31356.0
2024-04-17 09:45:00,82.68,82.74,82.39,82.39,28836.0,82.3933,82.453,82.1043,82.1043,28836.0
2024-04-17 09:50:00,82.39,82.48,82.2,82.31,37378.0,82.1043,82.1939,81.9149,82.0245,37378.0
2024-04-17 09:55:00,82.3,82.38,82.13,82.28,44508.0,82.0146,82.0943,81.8452,81.9946,44508.0
2024-04-17 10:00:00,82.29,82.3,81.81,81.88,43473.0,82.0046,82.0146,81.5263,81.596,43473.0
2024-04-17 10:05:00,81.86,82.1,81.84,81.95,19897.0,81.5761,81.8153,81.5562,81.6658,19897.0
2024-04-17 10:10:00,81.94,81.97,81.61,81.78,44130.0,81.6558,81.6857,81.327,81.4964,44130.0
2024-04-17 10:15:00,81.77,81.87,81.66,81.81,29637.0,81.4864,81.5861,81.3768,81.5263,29637.0
2024-04-17 10:20:00,81.77,81.8,81.52,81.73,40250.0,81.4864,81.5163,81.2373,81.4465,40250.0
2024-04-17 10:25:00,81.77,81.99,81.77,81.9,31642.0,81.4864,81.7056,81.4864,81.616,31642.0
2024-04-17 10:30:00,81.88,81.96,81.76,81.76,24552.0,81.596,81.6758,81.4764,81.4764,24552.0
2024-04-17 10:35:00,81.72,81.85,81.6,81.69,12675.0,81.4366,81.5661,81.317,81.4067,12675.0
2024-04-17 10:40:00,81.7,81.83,81.64,81.72,22147.0,81.4167,81.5462,81.3569,81.4366,22147.0
2024-04-17 10:45:00,81.74,81.98,81.68,81.94,17308.0,81.4565,81.6957,81.3967,81.6558,17308.0
2024-04-17 10:50:00,81.92,81.92,81.12,81.22,64154.0,81.6359,81.6359,80.8387,80.9383,64154.0
2024-04-17 10:55:00,81.21,81.49,81.21,81.46,39397.0,80.9284,81.2074,80.9284,81.1775,39397.0
2024-04-17 11:00:00,81.45,81.88,81.43,81.86,62460.0,81.1675,81.596,81.1476,81.5761,62460.0
2024-04-17 11:05:00,81.84,81.84,81.46,81.59,39520.0,81.5562,81.5562,81.1775,81.307,39520.0
2024-04-17 11:10:00,81.61,81.64,81.37,81.41,29913.0,81.327,81.3569,81.0878,81.1277,29913.0
2024-04-17 11:15:00,81.41,81.55,81.26,81.28,45236.0,81.1277,81.2672,80.9782,80.9981,45236.0
2024-04-17 11:20:00,81.31,81.45,81.21,81.37,72595.0,81.028,81.1675,80.9284,81.0878,72595.0
2024-04-17 11:25:00,81.36,81.48,81.14,81.14,29139.0,81.0778,81.1974,80.8586,80.8586,29139.0
2024-04-17 11:30:00,81.14,81.18,80.76,80.81,143976.0,80.8586,80.8985,80.4799,80.5297,143976.0
2024-04-17 11:35:00,80.83,80.93,80.79,80.87,42213.0,80.5497,80.6493,80.5098,80.5895,42213.0
2024-04-17 11:40:00,80.9,81.05,80.88,80.99,52851.0,80.6194,80.7689,80.5995,80.7091,52851.0
2024-04-17 11:45:00,81.01,81.04,80.79,80.86,43913.0,80.729,80.7589,80.5098,80.5796,43913.0
2024-04-17 11:50:00,80.85,81.0,80.84,80.98,15618.0,80.5696,80.7191,80.5596,80.6991,15618.0
2024-04-17 11:55:00,80.94,81.05,80.91,80.95,19978.0,80.6593,80.7689,80.6294,80.6693,19978.0
2024-04-17 12:00:00,80.95,80.96,80.57,80.57,67648.0,80.6693,80.6792,80.2906,80.2906,67648.0
2024-04-17 12:05:00,80.61,80.61,80.32,80.42,105339.0,80.3304,80.3304,80.0414,80.1411,105339.0
2024-04-17 12:10:00,80.42,80.68,80.42,80.6,72303.0,80.1411,80.4002,80.1411,80.3205,72303.0
2024-04-17 12:15:00,80.63,80.66,80.46,80.47,100262.0,80.3504,80.3803,80.181,80.1909,100262.0
2024-04-17 12:20:00,80.47,80.6,80.26,80.29,94415.0,80.1909,80.3205,79.9816,80.0115,94415.0
2024-04-17 12:25:00,80.28,80.48,80.28,80.36,44789.0,80.0016,80.2009,80.0016,80.0813,44789.0
2024-04-17 12:30:00,80.33,80.41,80.2,80.3,25663.0,80.0514,80.1311,79.9219,80.0215,25663.0
2024-04-17 12:35:00,80.26,80.26,80.15,80.18,75553.0,79.9816,79.9816,79.872,79.9019,75553.0
2024-04-17 12:40:00,80.17,80.26,79.87,79.88,84646.0,79.892,79.9816,79.593,79.603,84646.0
2024-04-17 12:45:00,79.91,80.1,79.76,80.1,45669.0,79.6329,79.8222,79.4834,79.8222,45669.0
2024-04-17 12:50:00,80.09,80.11,79.99,80.09,36859.0,79.8122,79.8322,79.7126,79.8122,36859.0
2024-04-17 12:55:00,80.06,80.09,79.89,80.0,44801.0,79.7823,79.8122,79.6129,79.7225,44801.0
2024-04-17 13:00:00,79.96,80.25,79.94,80.21,67826.0,79.6827,79.9717,79.6628,79.9318,67826.0
2024-04-17 13:05:00,80.2,80.46,80.16,80.41,54107.0,79.9219,80.181,79.882,80.1311,54107.0
2024-04-17 13:10:00,80.41,80.45,80.27,80.35,27490.0,80.1311,80.171,79.9916,80.0713,27490.0
2024-04-17 13:15:00,80.39,80.61,80.33,80.48,41169.0,80.1112,80.3304,80.0514,80.2009,41169.0
2024-04-17 13:20:00,80.5,80.62,80.43,80.45,17688.0,80.2208,80.3404,80.1511,80.171,17688.0
2024-04-17 13:25:00,80.47,80.64,80.39,80.64,29807.0,80.1909,80.3603,80.1112,80.3603,29807.0
2024-04-17 13:30:00,80.65,80.72,80.62,80.64,24905.0,80.3703,80.4401,80.3404,80.3603,24905.0
2024-04-17 13:35:00,80.68,80.84,80.63,80.75,10793.0,80.4002,80.5596,80.3504,80.4699,10793.0
2024-04-17 13:40:00,80.73,80.8,80.52,80.67,22658.0,80.45,80.5198,80.2407,80.3902,22658.0
2024-04-17 13:45:00,80.67,80.68,80.45,80.68,18653.0,80.3902,80.4002,80.171,80.4002,18653.0
2024-04-17 13:50:00,80.74,80.86,80.55,80.82,24283.0,80.46,80.5796,80.2706,80.5397,24283.0
2024-04-17 13:55:00,80.79,80.94,80.79,80.86,15199.0,80.5098,80.6593,80.5098,80.5796,15199.0
2024-04-17 14:00:00,80.79,80.91,80.74,80.87,21089.0,80.5098,80.6294,80.46,80.5895,21089.0
2024-04-17 14:05:00,80.84,80.9,80.75,80.83,11913.0,80.5596,80.6194,80.4699,80.5497,11913.0
2024-04-17 14:10:00,80.82,80.82,80.6,80.71,22537.0,80.5397,80.5397,80.3205,80.4301,22537.0
2024-04-17 14:15:00,80.65,80.73,80.48,80.69,14571.0,80.3703,80.45,80.2009,80.4102,14571.0
2024-04-17 14:20:00,80.67,80.68,80.54,80.6,26184.0,80.3902,80.4002,80.2607,80.3205,26184.0
2024-04-17 14:25:00,80.61,80.83,80.57,80.6,12099.0,80.3304,80.5497,80.2906,80.3205,12099.0
2024-04-17 14:30:00,80.64,80.66,80.53,80.56,7711.0,80.3603,80.3803,80.2507,80.2806,7711.0
2024-04-17 14:35:00,80.58,80.64,80.41,80.58,10618.0,80.3005,80.3603,80.1311,80.3005,10618.0
2024-04-17 14:40:00,80.61,81.34,80.6,81.34,84803.0,80.3304,81.0579,80.3205,81.0579,84803.0
2024-04-17 14:45:00,81.35,81.39,80.98,81.04,48498.0,81.0679,81.1077,80.6991,80.7589,48498.0
2024-04-17 14:50:00,81.03,81.12,80.54,80.59,31519.0,80.749,80.8387,80.2607,80.3105,31519.0
2024-04-17 14:55:00,80.58,80.68,80.44,80.5,32787.0,80.3005,80.4002,80.161,80.2208,32787.0
2024-04-17 15:00:00,80.55,80.55,80.27,80.28,48815.0,80.2706,80.2706,79.9916,80.0016,48815.0
2024-04-17 15:05:00,80.29,80.38,80.2,80.32,24880.0,80.0115,80.1012,79.9219,80.0414,24880.0
2024-04-17 15:10:00,80.3,80.37,80.11,80.17,19669.0,80.0215,80.0913,79.8322,79.892,19669.0
2024-04-17 15:15:00,80.22,80.53,80.21,80.41,33257.0,79.9418,80.2507,79.9318,80.1311,33257.0
2024-04-17 15:20:00,80.42,80.49,80.22,80.28,27637.0,80.1411,80.2108,79.9418,80.0016,27637.0
2024-04-17 15:25:00,80.28,80.33,80.07,80.11,39842.0,80.0016,80.0514,79.7923,79.8322,39842.0
2024-04-17 15:30:00,80.13,80.34,80.07,80.29,56324.0,79.8521,80.0614,79.7923,80.0115,56324.0
2024-04-17 15:35:00,80.26,80.31,80.08,80.16,42914.0,79.9816,80.0315,79.8023,79.882,42914.0
2024-04-17 15:40:00,80.17,80.42,80.05,80.4,41937.0,79.892,80.1411,79.7724,80.1212,41937.0
2024-04-17 15:45:00,80.4,80.64,80.31,80.58,52072.0,80.1212,80.3603,80.0315,80.3005,52072.0
2024-04-17 15:50:00,80.57,80.62,80.32,80.53,136244.0,80.2906,80.3404,80.0414,80.2507,136244.0
2024-04-17 15:55:00,80.52,80.52,80.07,80.1,115643.0,80.2407,80.2407,79.7923,79.8222,115643.0
2024-04-18 09:30:00,80.27,80.34,79.88,79.94,159978.0,79.9916,80.0614,79.603,79.6628,159978.0
2024-04-18 09:35:00,79.94,80.01,79.2,79.29,151041.0,79.6628,79.7325,78.9253,79.015,151041.0
2024-04-18 09:40:00,79.28,79.63,79.28,79.63,49110.0,79.005,79.3538,79.005,79.3538,49110.0
2024-04-18 09:45:00,79.56,79.94,79.54,79.93,88720.0,79.2841,79.6628,79.2641,79.6528,88720.0
2024-04-18 09:50:00,79.95,80.05,79.65,79.68,101919.0,79.6727,79.7724,79.3738,79.4037,101919.0
2024-04-18 09:55:00,79.65,79.87,79.61,79.72,65680.0,79.3738,79.593,79.3339,79.4435,65680.0
2024-04-18 10:00:00,79.75,79.78,79.5,79.66,30484.0,79.4734,79.5033,79.2243,79.3837,30484.0
2024-04-18 10:05:00,79.64,80.03,79.61,80.03,40932.0,79.3638,79.7524,79.3339,79.7524,40932.0
2024-04-18 10:10:00,80.01,80.1,79.93,80.07,30922.0,79.7325,79.8222,79.6528,79.7923,30922.0
2024-04-18 10:15:00,80.08,80.19,79.98,80.1,25410.0,79.8023,79.9119,79.7026,79.8222,25410.0
2024-04-18 10:20:00,80.08,80.16,79.98,80.01,26844.0,79.8023,79.882,79.7026,79.7325,26844.0
2024-04-18 10:25:00,80.04,80.26,80.03,80.13,24105.0,79.7624,79.9816,79.7524,79.8521,24105.0
2024-04-18 10:30:00,80.13,80.36,80.12,80.35,138652.0,79.8521,80.0813,79.8421,80.0713,138652.0
2024-04-18 10:35:00,80.34,80.62,80.29,80.41,54610.0,80.0614,80.3404,80.0115,80.1311,54610.0
2024-04-18 10:40:00,80.41,80.59,80.37,80.59,12434.0,80.1311,80.3105,80.0913,80.3105,12434.0
2024-04-18 10:45:00,80.62,80.68,80.44,80.61,43544.0,80.3404,80.4002,80.161,80.3304,43544.0
2024-04-18 10:50:00,80.6,80.68,80.49,80.56,17299.0,80.3205,80.4002,80.2108,80.2806,17299.0
2024-04-18 10:55:00,80.55,80.83,80.54,80.65,68404.0,80.2706,80.5497,80.2607,80.3703,68404.0
2024-04-18 11:00:00,80.67,80.7,80.5,80.52,19451.0,80.3902,80.4201,80.2208,80.2407,19451.0
2024-04-18 11:05:00,80.53,80.77,80.53,80.71,20201.0,80.2507,80.4899,80.2507,80.4301,20201.0
2024-04-18 11:10:00,80.7,80.84,80.63,80.75,35570.0,80.4201,80.5596,80.3504,80.4699,35570.0
2024-04-18 11:15:00,80.78,80.92,80.74,80.78,29753.0,80.4998,80.6394,80.46,80.4998,29753.0
2024-04-18 11:20:00,80.8,80.96,80.77,80.9,22171.0,80.5198,80.6792,80.4899,80.6194,22171.0
2024-04-18 11:25:00,80.89,80.92,80.56,80.6,47128.0,80.6095,80.6394,80.2806,80.3205,47128.0
2024-04-18 11:30:00,80.61,80.67,80.51,80.6,27862.0,80.3304,80.3902,80.2308,80.3205,27862.0
2024-04-18 11:35:00,80.64,80.65,80.5,80.58,13318.0,80.3603,80.3703,80.2208,80.3005,13318.0
2024-04-18 11:40:00,80.55,80.59,80.44,80.59,11807.0,80.2706,80.3105,80.161,80.3105,11807.0
2024-04-18 11:45:00,80.58,80.6,80.46,80.48,16109.0,80.3005,80.3205,80.181,80.2009,16109.0
2024-04-18 11:50:00,80.49,80.53,80.4,80.49,16666.0,80.2108,80.2507,80.1212,80.2108,16666.0
2024-04-18 11:55:00,80.51,80.57,80.48,80.5,10903.0,80.2308,80.2906,80.2009,80.2208,10903.0
2024-04-18 12:00:00,80.48,80.64,80.45,80.46,14942.0,80.2009,80.3603,80.171,80.181,14942.0
2024-04-18 12:05:00,80.44,80.47,80.29,80.36,36115.0,80.161,80.1909,80.0115,80.0813,36115.0
2024-04-18 12:10:00,80.36,80.46,80.3,80.31,16450.0,80.0813,80.181,80.0215,80.0315,16450.0
2024-04-18 12:15:00,80.3,80.43,80.28,80.41,41361.0,80.0215,80.1511,80.0016,80.1311,41361.0
2024-04-18 12:20:00,80.4,80.41,80.35,80.38,6987.0,80.1212,80.1311,80.0713,80.1012,6987.0
2024-04-18 12:25:00,80.36,80.47,80.3,80.41,13066.0,80.0813,80.1909,80.0215,80.1311,13066.0
2024-04-18 12:30:00,80.41,80.42,80.03,80.07,44000.0,80.1311,80.1411,79.7524,79.7923,44000.0
2024-04-18 12:35:00,80.08,80.44,80.08,80.32,52767.0,79.8023,80.161,79.8023,80.0414,52767.0
2024-04-18 12:40:00,80.35,80.36,80.07,80.13,22940.0,80.0713,80.0813,79.7923,79.8521,22940.0
2024-04-18 12:45:00,80.12,80.13,79.79,79.86,42401.0,79.8421,79.8521,79.5133,79.583,42401.0
2024-04-18 12:50:00,79.94,79.94,79.68,79.76,30004.0,79.6628,79.6628,79.4037,79.4834,30004.0
2024-04-18 12:55:00,79.77,79.86,79.71,79.73,9297.0,79.4933,79.583,79.4336,79.4535,9297.0
2024-04-18 13:00:00,79.72,79.87,79.71,79.76,34069.0,79.4435,79.593,79.4336,79.4834,34069.0
2024-04-18 13:05:00,79.77,79.79,79.64,79.78,44846.0,79.4933,79.5133,79.3638,79.5033,44846.0
2024-04-18 13:10:00,79.74,79.74,79.46,79.5,31640.0,79.4635,79.4635,79.1844,79.2243,31640.0
2024-04-18 13:15:00,79.54,79.59,79.23,79.39,57359.0,79.2641,79.314,78.9552,79.1147,57359.0
2024-04-18 13:20:00,79.43,79.48,79.09,79.09,55639.0,79.1545,79.2044,78.8157,78.8157,55639.0
2024-04-18 13:25:00,79.11,79.55,79.07,79.52,71725.0,78.8356,79.2741,78.7958,79.2442,71725.0
2024-04-18 13:30:00,79.53,79.58,79.32,79.35,17109.0,79.2542,79.304,79.0449,79.0748,17109.0
2024-04-18 13:35:00,79.36,79.43,79.24,79.29,16752.0,79.0848,79.1545,78.9652,79.015,16752.0
2024-04-18 13:40:00,79.3,79.38,79.08,79.38,31544.0,79.025,79.1047,78.8057,79.1047,31544.0
2024-04-18 13:45:00,79.32,79.45,79.31,79.39,24543.0,79.0449,79.1745,79.0349,79.1147,24543.0
2024-04-18 13:50:00,79.35,79.35,79.11,79.18,57173.0,79.0748,79.0748,78.8356,78.9054,57173.0
2024-04-18 13:55:00,79.21,79.31,79.14,79.3,43987.0,78.9353,79.0349,78.8655,79.025,43987.0
2024-04-18 14:00:00,79.26,79.29,79.13,79.25,22111.0,78.9851,79.015,78.8556,78.9751,22111.0
2024-04-18 14:05:00,79.23,79.23,79.04,79.13,28221.0,78.9552,78.9552,78.7659,78.8556,28221.0
2024-04-18 14:10:00,79.11,79.28,78.94,79.19,83738.0,78.8356,79.005,78.6662,78.9154,83738.0
2024-04-18 14:15:00,79.17,79.44,79.17,79.37,26681.0,78.8954,79.1645,78.8954,79.0947,26681.0
2024-04-18 14:20:00,79.37,79.6,79.33,79.47,31519.0,79.0947,79.3239,79.0549,79.1944,31519.0
2024-04-18 14:25:00,79.46,79.58,79.23,79.29,46317.0,79.1844,79.304,78.9552,79.015,46317.0
2024-04-18 14:30:00,79.29,79.31,78.95,78.97,35468.0,79.015,79.0349,78.6762,78.6961,35468.0
2024-04-18 14:35:00,78.98,79.18,78.97,79.1,23522.0,78.7061,78.9054,78.6961,78.8257,23522.0
2024-04-18 14:40:00,79.13,79.28,79.08,79.24,76726.0,78.8556,79.005,78.8057,78.9652,76726.0
2024-04-18 14:45:00,79.2,79.27,79.11,79.26,19897.0,78.9253,78.9951,78.8356,78.9851,19897.0
2024-04-18 14:50:00,79.23,79.23,79.04,79.13,27955.0,78.9552,78.9552,78.7659,78.8556,27955.0
2024-04-18 14:55:00,79.13,79.16,78.99,79.02,36268.0,78.8556,78.8855,78.7161,78.7459,36268.0
2024-04-18 15:00:00,79.04,79.44,79.04,79.32,49897.0,78.7659,79.1645,78.7659,79.0449,49897.0
2024-04-18 15:05:00,79.34,79.52,79.29,79.35,31963.0,79.0648,79.2442,79.015,79.0748,31963.0
2024-04-18 15:10:00,79.36,79.55,79.25,79.33,39657.0,79.0848,79.2741,78.9751,79.0549,39657.0
2024-04-18 15:15:00,79.33,79.36,79.17,79.25,34739.0,79.0549,79.0848,78.8954,78.9751,34739.0
2024-04-18 15:20:00,79.26,79.4,79.14,79.34,36978.0,78.9851,79.1246,78.8655,79.0648,36978.0
2024-04-18 15:25:00,79.33,79.36,79.16,79.29,30442.0,79.0549,79.0848,78.8855,79.015,30442.0
2024-04-18 15:30:00,79.31,79.42,79.29,79.39,22315.0,79.0349,79.1446,79.015,79.1147,22315.0
2024-04-18 15:35:00,79.41,79.49,79.31,79.31,23193.0,79.1346,79.2143,79.0349,79.0349,23193.0
2024-04-18 15:40:00,79.32,79.48,79.28,79.43,18677.0,79.0449,79.2044,79.005,79.1545,18677.0
2024-04-18 15:45:00,79.44,79.47,79.37,79.4,19109.0,79.1645,79.1944,79.0947,79.1246,19109.0
2024-04-18 15:50:00,79.42,79.56,79.02,79.06,103674.0,79.1446,79.2841,78.7459,78.7858,103674.0
2024-04-18 15:55:00,79.07,79.22,79.01,79.15,98621.0,78.7958,78.9453,78.736,78.8755,98621.0
2024-04-19 09:30:00,78.69,78.69,78.27,78.55,237870.0,78.4171,78.4171,77.9985,78.2776,237870.0
2024-04-19 09:35:00,78.5,78.57,78.14,78.21,77163.0,78.2278,78.2975,77.869,77.9388,77163.0
2024-04-19 09:40:00,78.25,78.75,78.15,78.67,97821.0,77.9786,78.4769,77.879,78.3972,97821.0
2024-04-19 09:45:00,78.65,78.87,78.4,78.46,78556.0,78.3772,78.5965,78.1281,78.1879,78556.0
2024-04-19 09:50:00,78.42,78.57,78.11,78.55,58588.0,78.148,78.2975,77.8391,78.2776,58588.0
2024-04-19 09:55:00,78.5,78.6,78.28,78.32,34582.0,78.2278,78.3274,78.0085,78.0484,34582.0
2024-04-19 10:00:00,78.34,78.49,78.19,78.31,34117.0,78.0683,78.2178,77.9188,78.0384,34117.0
2024-04-19 10:05:00,78.29,78.38,78.13,78.2,34670.0,78.0185,78.1082,77.859,77.9288,34670.0
2024-04-19 10:10:00,78.18,78.2,77.9,77.94,83341.0,77.9089,77.9288,77.6298,77.6697,83341.0
2024-04-19 10:15:00,77.95,78.1,77.75,77.75,97199.0,77.6797,77.8291,77.4804,77.4804,97199.0
2024-04-19 10:20:00,77.75,77.88,77.48,77.5,93324.0,77.4804,77.6099,77.2113,77.2312,93324.0
2024-04-19 10:25:00,77.55,77.64,77.32,77.63,92613.0,77.281,77.3707,77.0518,77.3608,92613.0
2024-04-19 10:30:00,77.62,77.88,77.58,77.73,83129.0,77.3508,77.6099,77.3109,77.4604,83129.0
2024-04-19 10:35:00,77.73,77.73,77.38,77.41,44422.0,77.4604,77.4604,77.1116,77.1415,44422.0
2024-04-19 10:40:00,77.44,77.77,77.36,77.77,24255.0,77.1714,77.5003,77.0917,77.5003,24255.0
2024-04-19 10:45:00,77.72,77.98,77.72,77.91,60632.0,77.4505,77.7096,77.4505,77.6398,60632.0
2024-04-19 10:50:00,77.92,78.03,77.82,77.92,36509.0,77.6498,77.7594,77.5501,77.6498,36509.0
2024-04-19 10:55:00,77.92,77.92,77.68,77.76,35239.0,77.6498,77.6498,77.4106,77.4903,35239.0
2024-04-19 11:00:00,77.74,77.74,77.42,77.49,20851.0,77.4704,77.4704,77.1515,77.2213,20851.0
2024-04-19 11:05:00,77.47,77.67,77.4,77.66,15680.0,77.2013,77.4006,77.1316,77.3907,15680.0
2024-04-19 11:10:00,77.7,77.71,77.48,77.54,28569.0,77.4305,77.4405,77.2113,77.2711,28569.0
2024-04-19 11:15:00,77.55,77.57,77.29,77.31,38979.0,77.281,77.301,77.0219,77.0419,38979.0
2024-04-19 11:20:00,77.35,77.37,77.19,77.19,26051.0,77.0817,77.1017,76.9223,76.9223,26051.0
2024-04-19 11:25:00,77.23,77.26,77.13,77.26,24360.0,76.9622,76.9921,76.8625,76.9921,24360.0
2024-04-19 11:30:00,77.25,77.36,77.15,77.18,45189.0,76.9821,77.0917,76.8824,76.9123,45189.0
2024-04-19 11:35:00,77.19,77.28,77.04,77.23,75920.0,76.9223,77.012,76.7728,76.9622,75920.0
2024-04-19 11:40:00,77.34,77.34,77.15,77.28,41743.0,77.0718,77.0718,76.8824,77.012,41743.0
2024-04-19 11:45:00,77.28,77.4,77.27,77.3,35226.0,77.012,77.1316,77.002,77.0319,35226.0
2024-04-19 11:50:00,77.29,77.34,77.09,77.09,20348.0,77.0219,77.0718,76.8226,76.8226,20348.0
2024-04-19 11:55:00,77.11,77.13,76.85,76.87,36021.0,76.8426,76.8625,76.5835,76.6034,36021.0
2024-04-19 12:00:00,76.94,77.11,76.79,76.81,17783.0,76.6732,76.8426,76.5237,76.5436,17783.0
2024-04-19 12:05:00,76.81,76.83,76.56,76.69,50555.0,76.5436,76.5635,76.2945,76.424,50555.0
2024-04-19 12:10:00,76.68,76.71,76.26,76.28,38860.0,76.4141,76.444,75.9955,76.0154,38860.0
2024-04-19 12:15:00,76.29,76.41,76.26,76.27,81931.0,76.0254,76.145,75.9955,76.0055,81931.0
2024-04-19 12:20:00,76.28,76.4,76.23,76.23,40378.0,76.0154,76.135,75.9656,75.9656,40378.0
2024-04-19 12:25:00,76.28,76.33,76.11,76.12,26556.0,76.0154,76.0653,75.846,75.856,26556.0
2024-04-19 12:30:00,76.14,76.31,76.14,76.29,18565.0,75.8759,76.0453,75.8759,76.0254,18565.0
2024-04-19 12:35:00,76.29,76.31,76.12,76.15,41666.0,76.0254,76.0453,75.856,75.8859,41666.0
2024-04-19 12:40:00,76.15,76.43,76.1,76.41,32172.0,75.8859,76.1649,75.8361,76.145,32172.0
2024-04-19 12:45:00,76.42,76.57,76.36,76.45,34575.0,76.155,76.3044,76.0952,76.1849,34575.0
2024-04-19 12:50:00,76.46,76.81,76.45,76.58,54324.0,76.1948,76.5436,76.1849,76.3144,54324.0
2024-04-19 12:55:00,76.62,76.81,76.6,76.81,16930.0,76.3543,76.5436,76.3343,76.5436,16930.0
2024-04-19 13:00:00,76.78,76.94,76.75,76.89,25102.0,76.5137,76.6732,76.4838,76.6233,25102.0
2024-04-19 13:05:00,76.83,76.94,76.75,76.91,33667.0,76.5635,76.6732,76.4838,76.6433,33667.0
2024-04-19 13:10:00,76.91,76.96,76.83,76.91,20765.0,76.6433,76.6931,76.5635,76.6433,20765.0
2024-04-19 13:15:00,76.89,77.09,76.74,77.02,50306.0,76.6233,76.8226,76.4739,76.7529,50306.0
2024-04-19 13:20:00,77.03,77.03,76.81,76.87,20832.0,76.7628,76.7628,76.5436,76.6034,20832.0
2024-04-19 13:25:00,76.85,76.89,76.56,76.61,34824.0,76.5835,76.6233,76.2945,76.3443,34824.0
2024-04-19 13:30:00,76.63,76.85,76.63,76.77,8853.0,76.3642,76.5835,76.3642,76.5038,8853.0
2024-04-19 13:35:00,76.77,76.8,76.59,76.59,19919.0,76.5038,76.5336,76.3244,76.3244,19919.0
2024-04-19 13:40:00,76.62,76.76,76.62,76.66,13364.0,76.3543,76.4938,76.3543,76.3941,13364.0
2024-04-19 13:45:00,76.7,76.96,76.7,76.96,15937.0,76.434,76.6931,76.434,76.6931,15937.0
2024-04-19 13:50:00,76.98,77.28,76.96,77.24,58062.0,76.713,77.012,76.6931,76.9721,58062.0
2024-04-19 13:55:00,77.24,77.3,76.75,76.86,63347.0,76.9721,77.0319,76.4838,76.5934,63347.0
2024-04-19 14:00:00,76.83,76.83,76.43,76.5,43631.0,76.5635,76.5635,76.1649,76.2347,43631.0
2024-04-19 14:05:00,76.5,76.75,76.28,76.47,67392.0,76.2347,76.4838,76.0154,76.2048,67392.0
2024-04-19 14:10:00,76.51,76.67,76.46,76.46,23733.0,76.2447,76.4041,76.1948,76.1948,23733.0
2024-04-19 14:15:00,76.48,76.56,76.3,76.51,56555.0,76.2148,76.2945,76.0354,76.2447,56555.0
2024-04-19 14:20:00,76.52,76.62,76.48,76.58,27533.0,76.2546,76.3543,76.2148,76.3144,27533.0
2024-04-19 14:25:00,76.58,76.58,76.15,76.15,38512.0,76.3144,76.3144,75.8859,75.8859,38512.0
2024-04-19 14:30:00,76.14,76.32,76.12,76.2,41920.0,75.8759,76.0553,75.856,75.9357,41920.0
2024-04-19 14:35:00,76.21,76.23,75.83,75.86,61757.0,75.9457,75.9656,75.567,75.5969,61757.0
2024-04-19 14:40:00,75.85,75.85,75.61,75.61,110243.0,75.5869,75.5869,75.3478,75.3478,110243.0
2024-04-19 14:45:00,75.61,75.75,75.44,75.73,110579.0,75.3478,75.4873,75.1784,75.4674,110579.0
2024-04-19 14:50:00,75.76,75.8,75.5,75.6,72610.0,75.4973,75.5371,75.2382,75.3378,72610.0
2024-04-19 14:55:00,75.58,75.83,75.55,75.67,87117.0,75.3179,75.567,75.288,75.4076,87117.0
2024-04-19 15:00:00,75.65,75.72,75.49,75.58,57374.0,75.3876,75.4574,75.2282,75.3179,57374.0
2024-04-19 15:05:00,75.55,75.87,75.35,75.81,89464.0,75.288,75.6069,75.0887,75.5471,89464.0
2024-04-19 15:10:00,75.8,76.08,75.74,75.97,69140.0,75.5371,75.8161,75.4773,75.7065,69140.0
2024-04-19 15:15:00,75.95,75.97,75.69,75.94,82791.0,75.6866,75.7065,75.4275,75.6766,82791.0
2024-04-19 15:20:00,75.95,75.97,75.78,75.88,50418.0,75.6866,75.7065,75.5172,75.6168,50418.0
2024-04-19 15:25:00,75.86,76.03,75.71,75.88,74083.0,75.5969,75.7663,75.4474,75.6168,74083.0
2024-04-19 15:30:00,75.87,75.95,75.76,75.8,47147.0,75.6069,75.6866,75.4973,75.5371,47147.0
2024-04-19 15:35:00,75.83,75.83,75.45,75.63,134505.0,75.567,75.567,75.1883,75.3677,134505.0
2024-04-19 15:40:00,75.63,75.63,75.31,75.49,76718.0,75.3677,75.3677,75.0488,75.2282,76718.0
2024-04-19 15:45:00,75.5,75.65,75.28,75.61,143751.0,75.2382,75.3876,75.0189,75.3478,143751.0
2024-04-19 15:50:00,75.59,75.88,75.53,75.88,115919.0,75.3278,75.6168,75.2681,75.6168,115919.0
2024-04-19 15:55:00,75.89,75.99,75.78,75.87,212851.0,75.6268,75.7265,75.5172,75.6069,212851.0
2024-04-22 09:30:00,76.82,76.97,76.64,76.69,378354.0,76.5536,76.7031,76.3742,76.424,378354.0
2024-04-22 09:35:00,76.66,76.82,76.61,76.8,80709.0,76.3941,76.5536,76.3443,76.5336,80709.0
2024-04-22 09:40:00,76.76,76.97,76.65,76.81,94638.0,76.4938,76.7031,76.3842,76.5436,94638.0
2024-04-22 09:45:00,76.82,77.16,76.77,77.16,87257.0,76.5536,76.8924,76.5038,76.8924,87257.0
2024-04-22 09:50:00,77.19,77.19,77.01,77.05,55793.0,76.9223,76.9223,76.7429,76.7828,55793.0
2024-04-22 09:55:00,77.04,77.07,76.77,76.78,69986.0,76.7728,76.8027,76.5038,76.5137,69986.0
2024-04-22 10:00:00,76.77,77.03,76.77,76.85,36212.0,76.5038,76.7628,76.5038,76.5835,36212.0
2024-04-22 10:05:00,76.88,76.93,76.6,76.65,183302.0,76.6134,76.6632,76.3343,76.3842,183302.0
2024-04-22 10:10:00,76.63,76.84,76.58,76.67,16933.0,76.3642,76.5735,76.3144,76.4041,16933.0
2024-04-22 10:15:00,76.66,76.71,76.5,76.56,26399.0,76.3941,76.444,76.2347,76.2945,26399.0
2024-04-22 10:20:00,76.55,76.55,76.14,76.16,60712.0,76.2845,76.2845,75.8759,75.8959,60712.0
2024-04-22 10:25:00,76.18,76.18,75.89,75.97,63729.0,75.9158,75.9158,75.6268,75.7065,63729.0
2024-04-22 10:30:00,75.98,76.17,75.98,76.05,43209.0,75.7165,75.9058,75.7165,75.7862,43209.0
2024-04-22 10:35:00,76.05,76.18,76.04,76.17,21375.0,75.7862,75.9158,75.7763,75.9058,21375.0
2024-04-22 10:40:00,76.16,76.36,76.13,76.2,32663.0,75.8959,76.0952,75.866,75.9357,32663.0
2024-04-22 10:45:00,76.18,76.24,76.07,76.14,36443.0,75.9158,75.9756,75.8062,75.8759,36443.0
2024-04-22 10:50:00,76.11,76.11,75.77,75.83,31411.0,75.846,75.846,75.5072,75.567,31411.0
2024-04-22 10:55:00,75.81,75.91,75.74,75.91,18718.0,75.5471,75.6467,75.4773,75.6467,18718.0
2024-04-22 11:00:00,75.88,75.93,75.83,75.87,22311.0,75.6168,75.6667,75.567,75.6069,22311.0
2024-04-22 11:05:00,75.84,75.86,75.7,75.78,22453.0,75.577,75.5969,75.4375,75.5172,22453.0
2024-04-22 11:10:00,75.79,75.88,75.7,75.73,23155.0,75.5271,75.6168,75.4375,75.4674,23155.0
2024-04-22 11:15:00,75.71,75.85,75.6,75.79,36311.0,75.4474,75.5869,75.3378,75.5271,36311.0
2024-04-22 11:20:00,75.77,75.86,75.73,75.86,9908.0,75.5072,75.5969,75.4674,75.5969,9908.0
2024-04-22 11:25:00,75.87,76.11,75.87,76.08,26404.0,75.6069,75.846,75.6069,75.8161,26404.0
2024-04-22 11:30:00,76.09,76.21,76.06,76.19,52396.0,75.8261,75.9457,75.7962,75.9258,52396.0
2024-04-22 11:35:00,76.16,76.39,76.16,76.36,13813.0,75.8959,76.1251,75.8959,76.0952,13813.0
2024-04-22 11:40:00,76.36,76.42,76.16,76.19,23694.0,76.0952,76.155,75.8959,75.9258,23694.0
2024-04-22 11:45:00,76.15,76.23,76.13,76.2,11248.0,75.8859,75.9656,75.866,75.9357,11248.0
2024-04-22 11:50:00,76.19,76.41,76.19,76.39,42885.0,75.9258,76.145,75.9258,76.1251,42885.0
2024-04-22 11:55:00,76.38,76.51,76.38,76.48,7708.0,76.1151,76.2447,76.1151,76.2148,7708.0
2024-04-22 12:00:00,76.51,76.65,76.46,76.61,52450.0,76.2447,76.3842,76.1948,76.3443,52450.0
2024-04-22 12:05:00,76.6,76.62,76.49,76.51,20007.0,76.3343,76.3543,76.2247,76.2447,20007.0
2024-04-22 12:10:00,76.51,76.65,76.51,76.65,10853.0,76.2447,76.3842,76.2447,76.3842,10853.0
2024-04-22 12:15:00,76.67,76.87,76.65,76.69,31717.0,76.4041,76.6034,76.3842,76.424,31717.0
2024-04-22 12:20:00,76.68,76.76,76.55,76.57,44838.0,76.4141,76.4938,76.2845,76.3044,44838.0
2024-04-22 12:25:00,76.56,76.69,76.53,76.56,25844.0,76.2945,76.424,76.2646,76.2945,25844.0
2024-04-22 12:30:00,76.56,76.56,76.36,76.41,25221.0,76.2945,76.2945,76.0952,76.145,25221.0
2024-04-22 12:35:00,76.4,76.53,76.4,76.52,11208.0,76.135,76.2646,76.135,76.2546,11208.0
2024-04-22 12:40:00,76.49,76.53,76.46,76.49,112473.0,76.2247,76.2646,76.1948,76.2247,112473.0
2024-04-22 12:45:00,76.51,76.65,76.51,76.59,15541.0,76.2447,76.3842,76.2447,76.3244,15541.0
2024-04-22 12:50:00,76.59,76.63,76.5,76.62,26067.0,76.3244,76.3642,76.2347,76.3543,26067.0
2024-04-22 12:55:00,76.58,76.71,76.58,76.7,19853.0,76.3144,76.444,76.3144,76.434,19853.0
2024-04-22 13:00:00,76.68,76.84,76.65,76.78,19387.0,76.4141,76.5735,76.3842,76.5137,19387.0
2024-04-22 13:05:00,76.8,76.94,76.8,76.87,24669.0,76.5336,76.6732,76.5336,76.6034,24669.0
2024-04-22 13:10:00,76.88,77.03,76.87,77.0,20748.0,76.6134,76.7628,76.6034,76.733,20748.0
2024-04-22 13:15:00,77.02,77.04,76.91,76.98,12953.0,76.7529,76.7728,76.6433,76.713,12953.0
2024-04-22 13:20:00,76.99,77.08,76.97,77.08,29595.0,76.723,76.8127,76.7031,76.8127,29595.0
2024-04-22 13:25:00,77.09,77.31,77.09,77.31,47300.0,76.8226,77.0419,76.8226,77.0419,47300.0
2024-04-22 13:30:00,77.31,77.43,77.3,77.39,34971.0,77.0419,77.1615,77.0319,77.1216,34971.0
2024-04-22 13:35:00,77.39,77.43,77.33,77.41,9467.0,77.1216,77.1615,77.0618,77.1415,9467.0
2024-04-22 13:40:00,77.4,77.43,77.33,77.4,48176.0,77.1316,77.1615,77.0618,77.1316,48176.0
2024-04-22 13:45:00,77.4,77.64,77.39,77.62,33726.0,77.1316,77.3707,77.1216,77.3508,33726.0
2024-04-22 13:50:00,77.62,77.9,77.59,77.89,48796.0,77.3508,77.6298,77.3209,77.6199,48796.0
2024-04-22 13:55:00,77.9,77.93,77.67,77.8,24423.0,77.6298,77.6597,77.4006,77.5302,24423.0
2024-04-22 14:00:00,77.8,77.8,77.7,77.75,20627.0,77.5302,77.5302,77.4305,77.4804,20627.0
2024-04-22 14:05:00,77.73,77.9,77.68,77.88,12417.0,77.4604,77.6298,77.4106,77.6099,12417.0
2024-04-22 14:10:00,77.88,77.97,77.85,77.96,20031.0,77.6099,77.6996,77.58,77.6896,20031.0
2024-04-22 14:15:00,77.96,78.04,77.92,78.02,28200.0,77.6896,77.7693,77.6498,77.7494,28200.0
2024-04-22 14:20:00,78.03,78.14,78.01,78.14,38005.0,77.7594,77.869,77.7395,77.869,38005.0
2024-04-22 14:25:00,78.11,78.13,78.03,78.06,32482.0,77.8391,77.859,77.7594,77.7893,32482.0
2024-04-22 14:30:00,78.07,78.23,78.07,78.21,22369.0,77.7992,77.9587,77.7992,77.9388,22369.0
2024-04-22 14:35:00,78.2,78.24,77.93,78.01,45747.0,77.9288,77.9687,77.6597,77.7395,45747.0
2024-04-22 14:40:00,78.02,78.04,77.78,77.88,48949.0,77.7494,77.7693,77.5102,77.6099,48949.0
2024-04-22 14:45:00,77.88,77.92,77.73,77.8,24426.0,77.6099,77.6498,77.4604,77.5302,24426.0
2024-04-22 14:50:00,77.8,77.82,77.65,77.71,39037.0,77.5302,77.5501,77.3807,77.4405,39037.0
2024-04-22 14:55:00,77.72,77.91,77.72,77.91,15012.0,77.4505,77.6398,77.4505,77.6398,15012.0
2024-04-22 15:00:00,77.9,77.94,77.81,77.87,12594.0,77.6298,77.6697,77.5401,77.5999,12594.0
2024-04-22 15:05:00,77.89,77.89,77.8,77.87,18101.0,77.6199,77.6199,77.5302,77.5999,18101.0
2024-04-22 15:10:00,77.87,77.94,77.81,77.93,32819.0,77.5999,77.6697,77.5401,77.6597,32819.0
2024-04-22 15:15:00,77.9,77.97,77.81,77.82,31643.0,77.6298,77.6996,77.5401,77.5501,31643.0
2024-04-22 15:20:00,77.79,77.79,77.61,77.66,40213.0,77.5202,77.5202,77.3408,77.3907,40213.0
2024-04-22 15:25:00,77.66,77.74,77.62,77.73,22980.0,77.3907,77.4704,77.3508,77.4604,22980.0
2024-04-22 15:30:00,77.71,77.76,77.4,77.4,33129.0,77.4405,77.4903,77.1316,77.1316,33129.0
2024-04-22 15:35:00,77.39,77.43,77.22,77.22,24075.0,77.1216,77.1615,76.9522,76.9522,24075.0
2024-04-22 15:40:00,77.24,77.47,77.2,77.45,23682.0,76.9721,77.2013,76.9323,77.1814,23682.0
2024-04-22 15:45:00,77.45,77.61,77.43,77.57,35923.0,77.1814,77.3408,77.1615,77.301,35923.0
2024-04-22 15:50:00,77.57,77.57,77.19,77.23,210453.0,77.301,77.301,76.9223,76.9622,210453.0
2024-04-22 15:55:00,77.19,77.4,77.18,77.39,98968.0,76.9223,77.1316,76.9123,77.1216,98968.0
2024-04-23 09:30:00,78.09,78.39,77.96,78.08,169397.0,77.8192,78.1181,77.6896,77.8092,169397.0
2024-04-23 09:35:00,78.07,78.25,78.07,78.2,58736.0,77.7992,77.9786,77.7992,77.9288,58736.0
2024-04-23 09:40:00,78.25,78.53,78.15,78.23,121818.0,77.9786,78.2576,77.879,77.9587,121818.0
2024-04-23 09:45:00,78.29,78.89,78.27,78.59,176018.0,78.0185,78.6164,77.9985,78.3174,176018.0
2024-04-23 09:50:00,78.62,78.81,78.34,78.8,59111.0,78.3473,78.5367,78.0683,78.5267,59111.0
2024-04-23 09:55:00,78.83,78.95,78.65,78.74,54085.0,78.5566,78.6762,78.3772,78.4669,54085.0
2024-04-23 10:00:00,78.73,78.78,78.51,78.64,29409.0,78.457,78.5068,78.2377,78.3673,29409.0
2024-04-23 10:05:00,78.6,78.99,78.59,78.86,35282.0,78.3274,78.7161,78.3174,78.5865,35282.0
2024-04-23 10:10:00,78.87,79.02,78.75,78.83,39003.0,78.5965,78.7459,78.4769,78.5566,39003.0
2024-04-23 10:15:00,78.83,78.98,78.81,78.97,33417.0,78.5566,78.7061,78.5367,78.6961,33417.0
2024-04-23 10:20:00,78.99,79.13,78.95,78.98,33924.0,78.7161,78.8556,78.6762,78.7061,33924.0
2024-04-23 10:25:00,78.96,79.35,78.94,79.31,62076.0,78.6862,79.0748,78.6662,79.0349,62076.0
2024-04-23 10:30:00,79.34,79.61,79.34,79.6,101312.0,79.0648,79.3339,79.0648,79.3239,101312.0
2024-04-23 10:35:00,79.57,79.57,79.41,79.42,38772.0,79.294,79.294,79.1346,79.1446,38772.0
2024-04-23 10:40:00,79.4,79.48,79.36,79.39,68396.0,79.1246,79.2044,79.0848,79.1147,68396.0
2024-04-23 10:45:00,79.39,79.41,79.23,79.3,56832.0,79.1147,79.1346,78.9552,79.025,56832.0
2024-04-23 10:50:00,79.3,79.41,79.18,79.41,58671.0,79.025,79.1346,78.9054,79.1346,58671.0
2024-04-23 10:55:00,79.4,79.58,79.37,79.54,46558.0,79.1246,79.304,79.0947,79.2641,46558.0
2024-04-23 11:00:00,79.55,79.61,79.11,79.19,69934.0,79.2741,79.3339,78.8356,78.9154,69934.0
2024-04-23 11:05:00,79.17,79.25,79.13,79.2,16878.0,78.8954,78.9751,78.8556,78.9253,16878.0
2024-04-23 11:10:00,79.24,79.46,79.24,79.46,20212.0,78.9652,79.1844,78.9652,79.1844,20212.0
2024-04-23 11:15:00,79.48,79.53,79.42,79.48,16287.0,79.2044,79.2542,79.1446,79.2044,16287.0
2024-04-23 11:20:00,79.51,79.66,79.46,79.6,36371.0,79.2342,79.3837,79.1844,79.3239,36371.0
2024-04-23 11:25:00,79.64,79.66,79.49,79.52,18170.0,79.3638,79.3837,79.2143,79.2442,18170.0
2024-04-23 11:30:00,79.51,79.6,79.41,79.47,33847.0,79.2342,79.3239,79.1346,79.1944,33847.0
2024-04-23 11:35:00,79.48,79.61,79.45,79.53,12625.0,79.2044,79.3339,79.1745,79.2542,12625.0
2024-04-23 11:40:00,79.56,79.6,79.45,79.45,15783.0,79.2841,79.3239,79.1745,79.1745,15783.0
2024-04-23 11:45:00,79.42,79.49,79.33,79.39,21375.0,79.1446,79.2143,79.0549,79.1147,21375.0
2024-04-23 11:50:00,79.37,79.49,79.31,79.42,8976.0,79.0947,79.2143,79.0349,79.1446,8976.0
2024-04-23 11:55:00,79.44,79.47,79.26,79.28,8184.0,79.1645,79.1944,78.9851,79.005,8184.0
2024-04-23 12:00:00,79.29,79.48,79.29,79.47,17497.0,79.015,79.2044,79.015,79.1944,17497.0
2024-04-23 12:05:00,79.5,79.58,79.45,79.56,21631.0,79.2243,79.304,79.1745,79.2841,21631.0
2024-04-23 12:10:00,79.56,79.62,79.48,79.62,11779.0,79.2841,79.3439,79.2044,79.3439,11779.0
2024-04-23 12:15:00,79.64,79.73,79.59,79.62,17966.0,79.3638,79.4535,79.314,79.3439,17966.0
2024-04-23 12:20:00,79.61,79.65,79.58,79.61,9463.0,79.3339,79.3738,79.304,79.3339,9463.0
2024-04-23 12:25:00,79.65,79.71,79.55,79.66,8464.0,79.3738,79.4336,79.2741,79.3837,8464.0
2024-04-23 12:30:00,79.67,79.73,79.63,79.7,38119.0,79.3937,79.4535,79.3538,79.4236,38119.0
2024-04-23 12:35:00,79.7,79.73,79.56,79.7,13012.0,79.4236,79.4535,79.2841,79.4236,13012.0
2024-04-23 12:40:00,79.67,79.71,79.64,79.67,9231.0,79.3937,79.4336,79.3638,79.3937,9231.0
2024-04-23 12:45:00,79.68,79.71,79.63,79.64,10440.0,79.4037,79.4336,79.3538,79.3638,10440.0
2024-04-23 12:50:00,79.65,79.68,79.57,79.57,12141.0,79.3738,79.4037,79.294,79.294,12141.0
2024-04-23 12:55:00,79.57,79.58,79.43,79.57,24472.0,79.294,79.304,79.1545,79.294,24472.0
2024-04-23 13:00:00,79.55,79.6,79.47,79.6,21251.0,79.2741,79.3239,79.1944,79.3239,21251.0
2024-04-23 13:05:00,79.58,79.73,79.57,79.62,22532.0,79.304,79.4535,79.294,79.3439,22532.0
2024-04-23 13:10:00,79.63,79.65,79.38,79.47,16797.0,79.3538,79.3738,79.1047,79.1944,16797.0
2024-04-23 13:15:00,79.48,79.52,79.38,79.51,13838.0,79.2044,79.2442,79.1047,79.2342,13838.0
2024-04-23 13:20:00,79.5,79.65,79.5,79.58,5685.0,79.2243,79.3738,79.2243,79.304,5685.0
2024-04-23 13:25:00,79.54,79.62,79.48,79.61,7810.0,79.2641,79.3439,79.2044,79.3339,7810.0
2024-04-23 13:30:00,79.61,79.62,79.52,79.58,5923.0,79.3339,79.3439,79.2442,79.304,5923.0
2024-04-23 13:35:00,79.58,79.67,79.55,79.67,7601.0,79.304,79.3937,79.2741,79.3937,7601.0
2024-04-23 13:40:00,79.68,79.83,79.64,79.77,28221.0,79.4037,79.5531,79.3638,79.4933,28221.0
2024-04-23 13:45:00,79.77,79.86,79.72,79.83,15706.0,79.4933,79.583,79.4435,79.5531,15706.0
2024-04-23 13:50:00,79.86,79.94,79.82,79.89,14212.0,79.583,79.6628,79.5432,79.6129,14212.0
2024-04-23 13:55:00,79.93,79.97,79.9,79.93,22707.0,79.6528,79.6927,79.6229,79.6528,22707.0
2024-04-23 14:00:00,79.93,79.99,79.91,79.92,10869.0,79.6528,79.7126,79.6329,79.6428,10869.0
2024-04-23 14:05:00,79.91,80.01,79.9,79.92,24504.0,79.6329,79.7325,79.6229,79.6428,24504.0
2024-04-23 14:10:00,79.93,79.99,79.81,79.91,28100.0,79.6528,79.7126,79.5332,79.6329,28100.0
2024-04-23 14:15:00,79.92,79.94,79.86,79.9,8965.0,79.6428,79.6628,79.583,79.6229,8965.0
2024-04-23 14:20:00,79.92,80.01,79.92,80.0,5458.0,79.6428,79.7325,79.6428,79.7225,5458.0
2024-04-23 14:25:00,80.02,80.07,79.97,80.06,10917.0,79.7425,79.7923,79.6927,79.7823,10917.0
2024-04-23 14:30:00,80.05,80.06,79.94,80.03,11966.0,79.7724,79.7823,79.6628,79.7524,11966.0
2024-04-23 14:35:00,80.01,80.06,80.0,80.0,4255.0,79.7325,79.7823,79.7225,79.7225,4255.0
2024-04-23 14:40:00,80.01,80.11,79.97,80.11,13663.0,79.7325,79.8322,79.6927,79.8322,13663.0
2024-04-23 14:45:00,80.08,80.08,79.98,80.01,19157.0,79.8023,79.8023,79.7026,79.7325,19157.0
2024-04-23 14:50:00,79.98,80.01,79.86,79.9,15992.0,79.7026,79.7325,79.583,79.6229,15992.0
2024-04-23 14:55:00,79.9,80.04,79.89,80.03,12849.0,79.6229,79.7624,79.6129,79.7524,12849.0
2024-04-23 15:00:00,80.02,80.05,79.72,79.83,28427.0,79.7425,79.7724,79.4435,79.5531,28427.0
2024-04-23 15:05:00,79.8,79.86,79.73,79.8,9944.0,79.5232,79.583,79.4535,79.5232,9944.0
2024-04-23 15:10:00,79.81,79.99,79.81,79.9,12807.0,79.5332,79.7126,79.5332,79.6229,12807.0
2024-04-23 15:15:00,79.92,79.92,79.82,79.87,4987.0,79.6428,79.6428,79.5432,79.593,4987.0
2024-04-23 15:20:00,79.86,79.91,79.8,79.86,18762.0,79.583,79.6329,79.5232,79.583,18762.0
2024-04-23 15:25:00,79.88,79.88,79.81,79.85,50177.0,79.603,79.603,79.5332,79.5731,50177.0
2024-04-23 15:30:00,79.83,79.88,79.78,79.88,40372.0,79.5531,79.603,79.5033,79.603,40372.0
2024-04-23 15:35:00,79.87,79.93,79.83,79.87,25461.0,79.593,79.6528,79.5531,79.593,25461.0
2024-04-23 15:40:00,79.89,79.89,79.78,79.87,16169.0,79.6129,79.6129,79.5033,79.593,16169.0
2024-04-23 15:45:00,79.86,79.86,79.74,79.83,61862.0,79.583,79.583,79.4635,79.5531,61862.0
2024-04-23 15:50:00,79.83,79.83,79.65,79.74,75138.0,79.5531,79.5531,79.3738,79.4635,75138.0
2024-04-23 15:55:00,79.73,79.8,79.56,79.69,119747.0,79.4535,79.5232,79.2841,79.4136,119747.0
2024-04-24 09:30:00,80.84,81.01,80.66,80.85,191939.0,80.5596,80.729,80.3803,80.5696,191939.0
2024-04-24 09:35:00,80.9,81.22,80.87,81.13,95757.0,80.6194,80.9383,80.5895,80.8486,95757.0
2024-04-24 09:40:00,81.13,81.32,81.04,81.17,60151.0,80.8486,81.038,80.7589,80.8885,60151.0
2024-04-24 09:45:00,81.18,81.34,81.17,81.34,59603.0,80.8985,81.0579,80.8885,81.0579,59603.0
2024-04-24 09:50:00,81.32,81.4,81.05,81.1,48721.0,81.038,81.1177,80.7689,80.8187,48721.0
2024-04-24 09:55:00,81.1,81.15,80.66,80.83,77554.0,80.8187,80.8686,80.3803,80.5497,77554.0
2024-04-24 10:00:00,80.88,80.95,80.73,80.89,48390.0,80.5995,80.6693,80.45,80.6095,48390.0
2024-04-24 10:05:00,80.92,81.23,80.9,81.13,33969.0,80.6394,80.9483,80.6194,80.8486,33969.0
2024-04-24 10:10:00,81.15,81.2,80.71,80.71,36812.0,80.8686,80.9184,80.4301,80.4301,36812.0
2024-04-24 10:15:00,80.74,80.88,80.65,80.76,39165.0,80.46,80.5995,80.3703,80.4799,39165.0
2024-04-24 10:20:00,80.78,80.93,80.7,80.86,18166.0,80.4998,80.6493,80.4201,80.5796,18166.0
2024-04-24 10:25:00,80.87,80.97,80.74,80.78,22629.0,80.5895,80.6892,80.46,80.4998,22629.0
2024-04-24 10:30:00,80.85,80.91,80.68,80.75,16106.0,80.5696,80.6294,80.4002,80.4699,16106.0
2024-04-24 10:35:00,80.75,80.8,80.59,80.63,25401.0,80.4699,80.5198,80.3105,80.3504,25401.0
2024-04-24 10:40:00,80.62,80.69,80.49,80.58,27820.0,80.3404,80.4102,80.2108,80.3005,27820.0
2024-04-24 10:45:00,80.58,80.69,80.45,80.68,35060.0,80.3005,80.4102,80.171,80.4002,35060.0
2024-04-24 10:50:00,80.61,80.63,80.43,80.48,24097.0,80.3304,80.3504,80.1511,80.2009,24097.0
2024-04-24 10:55:00,80.46,80.52,80.35,80.46,16059.0,80.181,80.2407,80.0713,80.181,16059.0
2024-04-24 11:00:00,80.49,80.54,80.17,80.19,34777.0,80.2108,80.2607,79.892,79.9119,34777.0
2024-04-24 11:05:00,80.18,80.29,80.02,80.15,66800.0,79.9019,80.0115,79.7425,79.872,66800.0
2024-04-24 11:10:00,80.17,80.25,80.14,80.15,14406.0,79.892,79.9717,79.8621,79.872,14406.0
2024-04-24 11:15:00,80.17,80.17,80.01,80.07,17756.0,79.892,79.892,79.7325,79.7923,17756.0
2024-04-24 11:20:00,80.05,80.12,79.95,79.97,43863.0,79.7724,79.8421,79.6727,79.6927,43863.0
2024-04-24 11:25:00,79.96,80.2,79.96,80.15,23496.0,79.6827,79.9219,79.6827,79.872,23496.0
2024-04-24 11:30:00,80.17,80.3,80.13,80.29,31264.0,79.892,80.0215,79.8521,80.0115,31264.0
2024-04-24 11:35:00,80.29,80.32,80.2,80.31,15854.0,80.0115,80.0414,79.9219,80.0315,15854.0
2024-04-24 11:40:00,80.35,80.37,79.84,79.84,29173.0,80.0713,80.0913,79.5631,79.5631,29173.0
2024-04-24 11:45:00,79.84,79.96,79.72,79.87,46499.0,79.5631,79.6827,79.4435,79.593,46499.0
2024-04-24 11:50:00,79.88,79.89,79.75,79.87,20049.0,79.603,79.6129,79.4734,79.593,20049.0
2024-04-24 11:55:00,79.85,79.85,79.66,79.69,24332.0,79.5731,79.5731,79.3837,79.4136,24332.0
2024-04-24 12:00:00,79.71,79.91,79.65,79.9,39659.0,79.4336,79.6329,79.3738,79.6229,39659.0
2024-04-24 12:05:00,79.84,79.84,79.58,79.61,28856.0,79.5631,79.5631,79.304,79.3339,28856.0
2024-04-24 12:10:00,79.62,79.64,79.47,79.54,33928.0,79.3439,79.3638,79.1944,79.2641,33928.0
2024-04-24 12:15:00,79.58,79.68,79.55,79.6,13925.0,79.304,79.4037,79.2741,79.3239,13925.0
2024-04-24 12:20:00,79.62,79.68,79.51,79.62,10429.0,79.3439,79.4037,79.2342,79.3439,10429.0
2024-04-24 12:25:00,79.64,79.72,79.58,79.71,27110.0,79.3638,79.4435,79.304,79.4336,27110.0
2024-04-24 12:30:00,79.7,79.7,79.35,79.38,15124.0,79.4236,79.4236,79.0748,79.1047,15124.0
2024-04-24 12:35:00,79.38,79.56,79.38,79.56,5282.0,79.1047,79.2841,79.1047,79.2841,5282.0
2024-04-24 12:40:00,79.56,79.57,79.41,79.5,42243.0,79.2841,79.294,79.1346,79.2243,42243.0
2024-04-24 12:45:00,79.51,79.51,79.38,79.49,11002.0,79.2342,79.2342,79.1047,79.2143,11002.0
2024-04-24 12:50:00,79.45,79.72,79.45,79.72,13647.0,79.1745,79.4435,79.1745,79.4435,13647.0
2024-04-24 12:55:00,79.68,79.85,79.61,79.84,42236.0,79.4037,79.5731,79.3339,79.5631,42236.0
2024-04-24 13:00:00,79.84,79.9,79.71,79.75,99285.0,79.5631,79.6229,79.4336,79.4734,99285.0
2024-04-24 13:05:00,79.76,79.86,79.72,79.78,22108.0,79.4834,79.583,79.4435,79.5033,22108.0
2024-04-24 13:10:00,79.8,79.89,79.8,79.8,7865.0,79.5232,79.6129,79.5232,79.5232,7865.0
2024-04-24 13:15:00,79.81,80.0,79.8,79.94,29360.0,79.5332,79.7225,79.5232,79.6628,29360.0
2024-04-24 13:20:00,79.91,80.04,79.87,80.0,12645.0,79.6329,79.7624,79.593,79.7225,12645.0
2024-04-24 13:25:00,80.08,80.15,80.05,80.15,26562.0,79.8023,79.872,79.7724,79.872,26562.0
2024-04-24 13:30:00,80.12,80.27,80.12,80.24,32231.0,79.8421,79.9916,79.8421,79.9617,32231.0
2024-04-24 13:35:00,80.24,80.42,80.19,80.3,12525.0,79.9617,80.1411,79.9119,80.0215,12525.0
2024-04-24 13:40:00,80.34,80.44,80.33,80.43,16205.0,80.0614,80.161,80.0514,80.1511,16205.0
2024-04-24 13:45:00,80.43,80.58,80.43,80.43,12985.0,80.1511,80.3005,80.1511,80.1511,12985.0
2024-04-24 13:50:00,80.43,80.54,80.4,80.49,7871.0,80.1511,80.2607,80.1212,80.2108,7871.0
2024-04-24 13:55:00,80.52,80.55,80.45,80.51,11718.0,80.2407,80.2706,80.171,80.2308,11718.0
2024-04-24 14:00:00,80.54,80.54,80.36,80.37,17505.0,80.2607,80.2607,80.0813,80.0913,17505.0
2024-04-24 14:05:00,80.32,80.36,80.12,80.28,19733.0,80.0414,80.0813,79.8421,80.0016,19733.0
2024-04-24 14:10:00,80.28,80.32,80.03,80.04,21619.0,80.0016,80.0414,79.7524,79.7624,21619.0
2024-04-24 14:15:00,80.01,80.11,79.94,80.04,25791.0,79.7325,79.8322,79.6628,79.7624,25791.0
2024-04-24 14:20:00,80.06,80.14,80.04,80.11,6690.0,79.7823,79.8621,79.7624,79.8322,6690.0
2024-04-24 14:25:00,80.13,80.14,79.95,79.97,42386.0,79.8521,79.8621,79.6727,79.6927,42386.0
2024-04-24 14:30:00,79.95,79.99,79.77,79.88,32748.0,79.6727,79.7126,79.4933,79.603,32748.0
2024-04-24 14:35:00,79.88,80.01,79.85,79.95,17760.0,79.603,79.7325,79.5731,79.6727,17760.0
2024-04-24 14:40:00,79.94,80.0,79.9,80.0,17087.0,79.6628,79.7225,79.6229,79.7225,17087.0
2024-04-24 14:45:00,79.99,80.04,79.88,79.89,18148.0,79.7126,79.7624,79.603,79.6129,18148.0
2024-04-24 14:50:00,79.9,79.9,79.77,79.82,23468.0,79.6229,79.6229,79.4933,79.5432,23468.0
2024-04-24 14:55:00,79.82,79.87,79.73,79.76,14761.0,79.5432,79.593,79.4535,79.4834,14761.0
2024-04-24 15:00:00,79.75,79.81,79.71,79.74,10782.0,79.4734,79.5332,79.4336,79.4635,10782.0
2024-04-24 15:05:00,79.72,79.96,79.7,79.94,21783.0,79.4435,79.6827,79.4236,79.6628,21783.0
2024-04-24 15:10:00,79.97,80.11,79.95,80.06,26073.0,79.6927,79.8322,79.6727,79.7823,26073.0
2024-04-24 15:15:00,80.06,80.1,79.99,80.06,8083.0,79.7823,79.8222,79.7126,79.7823,8083.0
2024-04-24 15:20:00,80.05,80.31,80.03,80.27,26159.0,79.7724,80.0315,79.7524,79.9916,26159.0
2024-04-24 15:25:00,80.3,80.38,80.22,80.26,13817.0,80.0215,80.1012,79.9418,79.9816,13817.0
2024-04-24 15:30:00,80.26,80.28,80.21,80.26,7557.0,79.9816,80.0016,79.9318,79.9816,7557.0
2024-04-24 15:35:00,80.25,80.26,80.2,80.23,14519.0,79.9717,79.9816,79.9219,79.9518,14519.0
2024-04-24 15:40:00,80.25,80.33,80.22,80.26,13381.0,79.9717,80.0514,79.9418,79.9816,13381.0
2024-04-24 15:45:00,80.26,80.42,80.19,80.35,9259.0,79.9816,80.1411,79.9119,80.0713,9259.0
2024-04-24 15:50:00,80.34,80.36,80.22,80.24,44313.0,80.0614,80.0813,79.9418,79.9617,44313.0
2024-04-24 15:55:00,80.26,80.39,80.2,80.2,132770.0,79.9816,80.1112,79.9219,79.9219,132770.0
2024-04-25 09:30:00,77.41,77.46,77.0,77.04,456617.0,77.1415,77.1914,76.733,76.7728,456617.0
2024-04-25 09:35:00,77.06,77.34,77.02,77.28,111895.0,76.7927,77.0718,76.7529,77.012,111895.0
2024-04-25 09:40:00,77.24,77.61,77.14,77.58,135256.0,76.9721,77.3408,76.8725,77.3109,135256.0
2024-04-25 09:45:00,77.56,77.66,77.42,77.45,76575.0,77.291,77.3907,77.1515,77.1814,76575.0
2024-04-25 09:50:00,77.42,77.59,77.37,77.54,70487.0,77.1515,77.3209,77.1017,77.2711,70487.0
2024-04-25 09:55:00,77.59,77.59,77.22,77.43,35805.0,77.3209,77.3209,76.9522,77.1615,35805.0
2024-04-25 10:00:00,77.42,77.5,77.21,77.43,44452.0,77.1515,77.2312,76.9422,77.1615,44452.0
2024-04-25 10:05:00,77.48,77.71,77.48,77.63,87012.0,77.2113,77.4405,77.2113,77.3608,87012.0
2024-04-25 10:10:00,77.63,77.99,77.59,77.94,67507.0,77.3608,77.7195,77.3209,77.6697,67507.0
2024-04-25 10:15:00,77.94,78.24,77.91,78.11,72181.0,77.6697,77.9687,77.6398,77.8391,72181.0
2024-04-25 10:20:00,78.11,78.25,78.07,78.22,53167.0,77.8391,77.9786,77.7992,77.9487,53167.0
2024-04-25 10:25:00,78.21,78.26,78.13,78.14,54194.0,77.9388,77.9886,77.859,77.869,54194.0
2024-04-25 10:30:00,78.15,78.18,77.66,77.68,50219.0,77.879,77.9089,77.3907,77.4106,50219.0
2024-04-25 10:35:00,77.69,77.87,77.69,77.77,34269.0,77.4206,77.5999,77.4206,77.5003,34269.0
2024-04-25 10:40:00,77.77,77.81,77.48,77.78,34043.0,77.5003,77.5401,77.2113,77.5102,34043.0
2024-04-25 10:45:00,77.78,77.84,77.53,77.53,29120.0,77.5102,77.57,77.2611,77.2611,29120.0
2024-04-25 10:50:00,77.54,77.63,77.34,77.4,39473.0,77.2711,77.3608,77.0718,77.1316,39473.0
2024-04-25 10:55:00,77.35,77.47,77.33,77.44,10491.0,77.0817,77.2013,77.0618,77.1714,10491.0
2024-04-25 11:00:00,77.42,77.77,77.4,77.7,47749.0,77.1515,77.5003,77.1316,77.4305,47749.0
2024-04-25 11:05:00,77.69,77.72,77.6,77.69,15385.0,77.4206,77.4505,77.3309,77.4206,15385.0
2024-04-25 11:10:00,77.72,77.8,77.66,77.75,25924.0,77.4505,77.5302,77.3907,77.4804,25924.0
2024-04-25 11:15:00,77.74,77.75,77.45,77.61,29895.0,77.4704,77.4804,77.1814,77.3408,29895.0
2024-04-25 11:20:00,77.59,77.72,77.55,77.7,14472.0,77.3209,77.4505,77.281,77.4305,14472.0
2024-04-25 11:25:00,77.63,77.93,77.61,77.91,30589.0,77.3608,77.6597,77.3408,77.6398,30589.0
2024-04-25 11:30:00,77.91,77.92,77.48,77.61,37157.0,77.6398,77.6498,77.2113,77.3408,37157.0
2024-04-25 11:35:00,77.65,77.77,77.65,77.74,6667.0,77.3807,77.5003,77.3807,77.4704,6667.0
2024-04-25 11:40:00,77.74,77.83,77.66,77.71,17386.0,77.4704,77.5601,77.3907,77.4405,17386.0
2024-04-25 11:45:00,77.71,77.76,77.57,77.58,21781.0,77.4405,77.4903,77.301,77.3109,21781.0
2024-04-25 11:50:00,77.59,77.83,77.59,77.83,40533.0,77.3209,77.5601,77.3209,77.5601,40533.0
2024-04-25 11:55:00,77.86,78.02,77.76,78.02,29066.0,77.59,77.7494,77.4903,77.7494,29066.0
2024-04-25 12:00:00,77.96,78.11,77.88,78.05,5665.0,77.6896,77.8391,77.6099,77.7793,5665.0
2024-04-25 12:05:00,78.05,78.18,78.03,78.08,13085.0,77.7793,77.9089,77.7594,77.8092,13085.0
2024-04-25 12:10:00,78.11,78.11,77.83,78.0,16812.0,77.8391,77.8391,77.5601,77.7295,16812.0
2024-04-25 12:15:00,78.04,78.2,78.03,78.15,9403.0,77.7693,77.9288,77.7594,77.879,9403.0
2024-04-25 12:20:00,78.09,78.38,78.09,78.31,20331.0,77.8192,78.1082,77.8192,78.0384,20331.0
2024-04-25 12:25:00,78.31,78.42,78.31,78.38,11911.0,78.0384,78.148,78.0384,78.1082,11911.0
2024-04-25 12:30:00,78.33,78.36,78.25,78.36,14520.0,78.0583,78.0882,77.9786,78.0882,14520.0
2024-04-25 12:35:00,78.35,78.45,78.27,78.36,17175.0,78.0783,78.1779,77.9985,78.0882,17175.0
2024-04-25 12:40:00,78.38,78.46,78.27,78.44,18470.0,78.1082,78.1879,77.9985,78.168,18470.0
2024-04-25 12:45:00,78.43,78.52,78.42,78.45,12179.0,78.158,78.2477,78.148,78.1779,12179.0
2024-04-25 12:50:00,78.47,78.63,78.4,78.63,11971.0,78.1979,78.3573,78.1281,78.3573,11971.0
2024-04-25 12:55:00,78.63,78.82,78.63,78.74,23751.0,78.3573,78.5466,78.3573,78.4669,23751.0
2024-04-25 13:00:00,78.73,78.92,78.65,78.77,27679.0,78.457,78.6463,78.3772,78.4968,27679.0
2024-04-25 13:05:00,78.8,78.85,78.67,78.72,14134.0,78.5267,78.5765,78.3972,78.447,14134.0
2024-04-25 13:10:00,78.71,78.81,78.6,78.64,17546.0,78.437,78.5367,78.3274,78.3673,17546.0
2024-04-25 13:15:00,78.65,78.71,78.63,78.64,8353.0,78.3772,78.437,78.3573,78.3673,8353.0
2024-04-25 13:20:00,78.63,78.65,78.44,78.49,29849.0,78.3573,78.3772,78.168,78.2178,29849.0
2024-04-25 13:25:00,78.48,78.74,78.46,78.74,11672.0,78.2078,78.4669,78.1879,78.4669,11672.0
2024-04-25 13:30:00,78.7,78.82,78.67,78.8,15622.0,78.4271,78.5466,78.3972,78.5267,15622.0
2024-04-25 13:35:00,78.84,79.19,78.84,79.18,56996.0,78.5666,78.9154,78.5666,78.9054,56996.0
2024-04-25 13:40:00,79.15,79.15,79.02,79.05,25594.0,78.8755,78.8755,78.7459,78.7758,25594.0
2024-04-25 13:45:00,79.06,79.36,79.05,79.28,28012.0,78.7858,79.0848,78.7758,79.005,28012.0
2024-04-25 13:50:00,79.26,79.48,79.25,79.45,11707.0,78.9851,79.2044,78.9751,79.1745,11707.0
2024-04-25 13:55:00,79.45,79.46,79.3,79.36,114712.0,79.1745,79.1844,79.025,79.0848,114712.0
2024-04-25 14:00:00,79.39,79.4,79.23,79.31,28368.0,79.1147,79.1246,78.9552,79.0349,28368.0
2024-04-25 14:05:00,79.31,79.46,79.29,79.42,16775.0,79.0349,79.1844,79.015,79.1446,16775.0
2024-04-25 14:10:00,79.42,79.49,79.35,79.38,12217.0,79.1446,79.2143,79.0748,79.1047,12217.0
2024-04-25 14:15:00,79.41,79.51,79.4,79.48,52662.0,79.1346,79.2342,79.1246,79.2044,52662.0
2024-04-25 14:20:00,79.46,79.49,79.29,79.29,9428.0,79.1844,79.2143,79.015,79.015,9428.0
2024-04-25 14:25:00,79.29,79.32,78.87,78.9,46473.0,79.015,79.0449,78.5965,78.6264,46473.0
2024-04-25 14:30:00,78.87,79.17,78.84,78.99,29560.0,78.5965,78.8954,78.5666,78.7161,29560.0
2024-04-25 14:35:00,78.99,79.02,78.83,78.88,16434.0,78.7161,78.7459,78.5566,78.6064,16434.0
2024-04-25 14:40:00,78.88,78.92,78.7,78.77,10829.0,78.6064,78.6463,78.4271,78.4968,10829.0
2024-04-25 14:45:00,78.74,78.81,78.73,78.8,12765.0,78.4669,78.5367,78.457,78.5267,12765.0
2024-04-25 14:50:00,78.81,78.86,78.7,78.82,10609.0,78.5367,78.5865,78.4271,78.5466,10609.0
2024-04-25 14:55:00,78.78,79.0,78.7,78.98,14688.0,78.5068,78.726,78.4271,78.7061,14688.0
2024-04-25 15:00:00,79.0,79.39,78.98,79.36,62497.0,78.726,79.1147,78.7061,79.0848,62497.0
2024-04-25 15:05:00,79.36,79.39,79.25,79.31,31475.0,79.0848,79.1147,78.9751,79.0349,31475.0
2024-04-25 15:10:00,79.28,79.41,79.28,79.37,18736.0,79.005,79.1346,79.005,79.0947,18736.0
2024-04-25 15:15:00,79.38,79.65,79.36,79.63,16802.0,79.1047,79.3738,79.0848,79.3538,16802.0
2024-04-25 15:20:00,79.62,79.7,79.58,79.66,27748.0,79.3439,79.4236,79.304,79.3837,27748.0
2024-04-25 15:25:00,79.63,79.67,79.53,79.67,8195.0,79.3538,79.3937,79.2542,79.3937,8195.0
2024-04-25 15:30:00,79.65,79.65,79.45,79.53,20123.0,79.3738,79.3738,79.1745,79.2542,20123.0
2024-04-25 15:35:00,79.51,79.52,79.29,79.29,19087.0,79.2342,79.2442,79.015,79.015,19087.0
2024-04-25 15:40:00,79.26,79.28,79.07,79.16,22104.0,78.9851,79.005,78.7958,78.8855,22104.0
2024-04-25 15:45:00,79.14,79.22,79.08,79.08,18284.0,78.8655,78.9453,78.8057,78.8057,18284.0
2024-04-25 15:50:00,79.07,79.21,79.07,79.21,66376.0,78.7958,78.9353,78.7958,78.9353,66376.0
2024-04-25 15:55:00,79.19,79.39,79.12,79.35,142247.0,78.9154,79.1147,78.8456,79.0748,142247.0
2024-04-26 09:30:00,80.55,80.9,80.3,80.88,205594.0,80.2706,80.6194,80.0215,80.5995,205594.0
2024-04-26 09:35:00,80.89,81.16,80.74,81.08,138547.0,80.6095,80.8785,80.46,80.7988,138547.0
2024-04-26 09:40:00,81.08,81.09,80.68,80.92,109943.0,80.7988,80.8088,80.4002,80.6394,109943.0
2024-04-26 09:45:00,80.92,81.12,80.83,81.12,36510.0,80.6394,80.8387,80.5497,80.8387,36510.0
2024-04-26 09:50:00,81.1,81.4,81.08,81.29,57733.0,80.8187,81.1177,80.7988,81.0081,57733.0
2024-04-26 09:55:00,81.33,81.5,81.32,81.37,72791.0,81.0479,81.2173,81.038,81.0878,72791.0
2024-04-26 10:00:00,81.42,81.58,81.27,81.54,44274.0,81.1376,81.2971,80.9881,81.2572,44274.0
2024-04-26 10:05:00,81.58,81.62,81.23,81.58,35789.0,81.2971,81.3369,80.9483,81.2971,35789.0
2024-04-26 10:10:00,81.62,81.82,81.61,81.77,50230.0,81.3369,81.5362,81.327,81.4864,50230.0
2024-04-26 10:15:00,81.79,81.84,81.65,81.76,43865.0,81.5063,81.5562,81.3668,81.4764,43865.0
2024-04-26 10:20:00,81.73,81.77,81.59,81.75,34365.0,81.4465,81.4864,81.307,81.4665,34365.0
2024-04-26 10:25:00,81.73,81.74,81.44,81.44,43422.0,81.4465,81.4565,81.1576,81.1576,43422.0
2024-04-26 10:30:00,81.47,81.65,81.31,81.62,36580.0,81.1875,81.3668,81.028,81.3369,36580.0
2024-04-26 10:35:00,81.65,81.79,81.58,81.7,24787.0,81.3668,81.5063,81.2971,81.4167,24787.0
2024-04-26 10:40:00,81.72,81.86,81.69,81.75,20174.0,81.4366,81.5761,81.4067,81.4665,20174.0
2024-04-26 10:45:00,81.74,81.93,81.63,81.9,56630.0,81.4565,81.6459,81.3469,81.616,56630.0
2024-04-26 10:50:00,81.87,82.01,81.69,82.0,38427.0,81.5861,81.7256,81.4067,81.7156,38427.0
2024-04-26 10:55:00,81.97,82.02,81.91,81.94,19365.0,81.6857,81.7355,81.6259,81.6558,19365.0
2024-04-26 11:00:00,81.98,82.25,81.98,82.13,45653.0,81.6957,81.9647,81.6957,81.8452,45653.0
2024-04-26 11:05:00,82.15,82.16,82.01,82.02,29642.0,81.8651,81.8751,81.7256,81.7355,29642.0
2024-04-26 11:10:00,82.05,82.06,81.63,81.79,21222.0,81.7654,81.7754,81.3469,81.5063,21222.0
2024-04-26 11:15:00,81.84,81.96,81.73,81.95,18819.0,81.5562,81.6758,81.4465,81.6658,18819.0
2024-04-26 11:20:00,81.92,81.92,81.71,81.81,15576.0,81.6359,81.6359,81.4266,81.5263,15576.0
2024-04-26 11:25:00,81.75,81.91,81.75,81.81,6182.0,81.4665,81.6259,81.4665,81.5263,6182.0
2024-04-26 11:30:00,81.87,81.87,81.72,81.75,7970.0,81.5861,81.5861,81.4366,81.4665,7970.0
2024-04-26 11:35:00,81.75,81.84,81.71,81.82,9344.0,81.4665,81.5562,81.4266,81.5362,9344.0
2024-04-26 11:40:00,81.85,82.03,81.77,82.03,52519.0,81.5661,81.7455,81.4864,81.7455,52519.0
2024-04-26 11:45:00,82.05,82.16,81.99,82.11,134214.0,81.7654,81.8751,81.7056,81.8252,134214.0
2024-04-26 11:50:00,82.14,82.14,81.85,81.92,30678.0,81.8551,81.8551,81.5661,81.6359,30678.0
2024-04-26 11:55:00,81.92,81.96,81.89,81.91,18783.0,81.6359,81.6758,81.606,81.6259,18783.0
2024-04-26 12:00:00,81.88,81.88,81.73,81.87,6789.0,81.596,81.596,81.4465,81.5861,6789.0
2024-04-26 12:05:00,81.86,81.88,81.8,81.87,3632.0,81.5761,81.596,81.5163,81.5861,3632.0
2024-04-26 12:10:00,81.89,81.92,81.83,81.9,7733.0,81.606,81.6359,81.5462,81.616,7733.0
2024-04-26 12:15:00,81.89,81.9,81.82,81.87,3121.0,81.606,81.616,81.5362,81.5861,3121.0
2024-04-26 12:20:00,81.85,81.9,81.84,81.88,11072.0,81.5661,81.616,81.5562,81.596,11072.0
2024-04-26 12:25:00,81.9,81.95,81.85,81.89,9969.0,81.616,81.6658,81.5661,81.606,9969.0
2024-04-26 12:30:00,81.91,81.97,81.82,81.97,3722.0,81.6259,81.6857,81.5362,81.6857,3722.0
2024-04-26 12:35:00,81.96,82.09,81.93,82.09,24871.0,81.6758,81.8053,81.6459,81.8053,24871.0
2024-04-26 12:40:00,82.08,82.11,81.99,81.99,8301.0,81.7953,81.8252,81.7056,81.7056,8301.0
2024-04-26 12:45:00,82.06,82.12,82.04,82.08,8275.0,81.7754,81.8352,81.7555,81.7953,8275.0
2024-04-26 12:50:00,82.08,82.14,82.05,82.11,3751.0,81.7953,81.8551,81.7654,81.8252,3751.0
2024-04-26 12:55:00,82.12,82.21,82.12,82.21,8117.0,81.8352,81.9249,81.8352,81.9249,8117.0
2024-04-26 13:00:00,82.24,82.29,82.13,82.17,10846.0,81.9548,82.0046,81.8452,81.885,10846.0
2024-04-26 13:05:00,82.21,82.25,82.16,82.17,7305.0,81.9249,81.9647,81.8751,81.885,7305.0
2024-04-26 13:10:00,82.18,82.25,82.18,82.24,5678.0,81.895,81.9647,81.895,81.9548,5678.0
2024-04-26 13:15:00,82.24,82.31,82.18,82.22,18637.0,81.9548,82.0245,81.895,81.9348,18637.0
2024-04-26 13:20:00,82.23,82.29,82.2,82.26,8611.0,81.9448,82.0046,81.9149,81.9747,8611.0
2024-04-26 13:25:00,82.32,82.36,82.26,82.3,25509.0,82.0345,82.0744,81.9747,82.0146,25509.0
2024-04-26 13:30:00,82.25,82.39,82.25,82.33,4857.0,81.9647,82.1043,81.9647,82.0445,4857.0
2024-04-26 13:35:00,82.33,82.35,82.21,82.24,3799.0,82.0445,82.0644,81.9249,81.9548,3799.0
2024-04-26 13:40:00,82.23,82.25,82.06,82.23,4665.0,81.9448,81.9647,81.7754,81.9448,4665.0
2024-04-26 13:45:00,82.24,82.35,82.24,82.33,6460.0,81.9548,82.0644,81.9548,82.0445,6460.0
2024-04-26 13:50:00,82.32,82.34,82.25,82.26,8300.0,82.0345,82.0544,81.9647,81.9747,8300.0
2024-04-26 13:55:00,82.2,82.24,82.14,82.17,5772.0,81.9149,81.9548,81.8551,81.885,5772.0
2024-04-26 14:00:00,82.18,82.19,82.01,82.03,11916.0,81.895,81.905,81.7256,81.7455,11916.0
2024-04-26 14:05:00,82.04,82.1,82.03,82.06,10359.0,81.7555,81.8153,81.7455,81.7754,10359.0
2024-04-26 14:10:00,82.02,82.09,81.99,82.0,5749.0,81.7355,81.8053,81.7056,81.7156,5749.0
2024-04-26 14:15:00,82.0,82.03,81.92,81.94,7196.0,81.7156,81.7455,81.6359,81.6558,7196.0
2024-04-26 14:20:00,81.9,82.03,81.89,81.95,8276.0,81.616,81.7455,81.606,81.6658,8276.0
2024-04-26 14:25:00,81.97,81.97,81.87,81.92,10856.0,81.6857,81.6857,81.5861,81.6359,10856.0
2024-04-26 14:30:00,81.91,81.92,81.82,81.82,11588.0,81.6259,81.6359,81.5362,81.5362,11588.0
2024-04-26 14:35:00,81.81,81.99,81.81,81.93,8724.0,81.5263,81.7056,81.5263,81.6459,8724.0
2024-04-26 14:40:00,81.95,81.99,81.89,81.9,9401.0,81.6658,81.7056,81.606,81.616,9401.0
2024-04-26 14:45:00,81.92,81.94,81.83,81.87,11937.0,81.6359,81.6558,81.5462,81.5861,11937.0
2024-04-26 14:50:00,81.89,81.93,81.84,81.85,17173.0,81.606,81.6459,81.5562,81.5661,17173.0
2024-04-26 14:55:00,81.85,82.09,81.83,82.09,30454.0,81.5661,81.8053,81.5462,81.8053,30454.0
2024-04-26 15:00:00,82.08,82.12,81.97,82.02,15231.0,81.7953,81.8352,81.6857,81.7355,15231.0
2024-04-26 15:05:00,82.04,82.1,82.03,82.07,4366.0,81.7555,81.8153,81.7455,81.7854,4366.0
2024-04-26 15:10:00,82.14,82.15,82.09,82.09,3173.0,81.8551,81.8651,81.8053,81.8053,3173.0
2024-04-26 15:15:00,82.1,82.16,82.08,82.15,61446.0,81.8153,81.8751,81.7953,81.8651,61446.0
2024-04-26 15:20:00,82.14,82.28,82.11,82.26,39648.0,81.8551,81.9946,81.8252,81.9747,39648.0
2024-04-26 15:25:00,82.26,82.27,82.23,82.25,4792.0,81.9747,81.9847,81.9448,81.9647,4792.0
2024-04-26 15:30:00,82.27,82.28,82.17,82.18,6786.0,81.9847,81.9946,81.885,81.895,6786.0
2024-04-26 15:35:00,82.19,82.21,82.15,82.2,16185.0,81.905,81.9249,81.8651,81.9149,16185.0
2024-04-26 15:40:00,82.18,82.21,81.96,82.0,16465.0,81.895,81.9249,81.6758,81.7156,16465.0
2024-04-26 15:45:00,82.0,82.15,82.0,82.11,70837.0,81.7156,81.8651,81.7156,81.8252,70837.0
2024-04-26 15:50:00,82.11,82.12,81.98,82.0,52259.0,81.8252,81.8352,81.6957,81.7156,52259.0
2024-04-26 15:55:00,82.0,82.05,81.82,81.84,186693.0,81.7156,81.7654,81.5362,81.5562,186693.0
2024-04-29 09:30:00,82.6,82.84,82.5,82.72,145483.0,82.3135,82.5527,82.2139,82.4331,145483.0
2024-04-29 09:35:00,82.76,82.76,82.33,82.36,90579.0,82.473,82.473,82.0445,82.0744,90579.0
2024-04-29 09:40:00,82.3,82.3,81.78,81.89,87836.0,82.0146,82.0146,81.4964,81.606,87836.0
2024-04-29 09:45:00,81.9,82.12,81.87,82.06,61898.0,81.616,81.8352,81.5861,81.7754,61898.0
2024-04-29 09:50:00,82.1,82.1,81.76,81.76,23982.0,81.8153,81.8153,81.4764,81.4764,23982.0
2024-04-29 09:55:00,81.81,82.11,81.76,82.09,42830.0,81.5263,81.8252,81.4764,81.8053,42830.0
2024-04-29 10:00:00,82.09,82.27,82.07,82.13,15054.0,81.8053,81.9847,81.7854,81.8452,15054.0
2024-04-29 10:05:00,82.14,82.36,82.08,82.31,29400.0,81.8551,82.0744,81.7953,82.0245,29400.0
2024-04-29 10:10:00,82.31,82.38,82.26,82.37,35952.0,82.0245,82.0943,81.9747,82.0843,35952.0
2024-04-29 10:15:00,82.37,82.43,82.29,82.35,41907.0,82.0843,82.1441,82.0046,82.0644,41907.0
2024-04-29 10:20:00,82.35,82.46,82.2,82.26,59896.0,82.0644,82.174,81.9149,81.9747,59896.0
2024-04-29 10:25:00,82.29,82.39,82.24,82.35,18104.0,82.0046,82.1043,81.9548,82.0644,18104.0
2024-04-29 10:30:00,82.35,82.53,82.35,82.51,18489.0,82.0644,82.2438,82.0644,82.2238,18489.0
2024-04-29 10:35:00,82.52,82.52,82.16,82.18,20104.0,82.2338,82.2338,81.8751,81.895,20104.0
2024-04-29 10:40:00,82.2,82.42,82.19,82.36,48161.0,81.9149,82.1342,81.905,82.0744,48161.0
2024-04-29 10:45:00,82.36,82.39,82.17,82.23,23456.0,82.0744,82.1043,81.885,81.9448,23456.0
2024-04-29 10:50:00,82.25,82.35,82.21,82.26,15143.0,81.9647,82.0644,81.9249,81.9747,15143.0
2024-04-29 10:55:00,82.26,82.36,82.25,82.27,17479.0,81.9747,82.0744,81.9647,81.9847,17479.0
2024-04-29 11:00:00,82.26,82.3,82.14,82.2,11542.0,81.9747,82.0146,81.8551,81.9149,11542.0
2024-04-29 11:05:00,82.2,82.2,82.05,82.18,11095.0,81.9149,81.9149,81.7654,81.895,11095.0
2024-04-29 11:10:00,82.19,82.27,82.12,82.25,6884.0,81.905,81.9847,81.8352,81.9647,6884.0
2024-04-29 11:15:00,82.22,82.27,82.19,82.27,5403.0,81.9348,81.9847,81.905,81.9847,5403.0
2024-04-29 11:20:00,82.3,82.3,82.1,82.16,11473.0,82.0146,82.0146,81.8153,81.8751,11473.0
2024-04-29 11:25:00,82.19,82.26,82.18,82.18,4904.0,81.905,81.9747,81.895,81.895,4904.0
2024-04-29 11:30:00,82.17,82.19,81.95,81.96,19494.0,81.885,81.905,81.6658,81.6758,19494.0
2024-04-29 11:35:00,81.96,82.01,81.9,82.01,12532.0,81.6758,81.7256,81.616,81.7256,12532.0
2024-04-29 11:40:00,82.01,82.26,82.01,82.25,9015.0,81.7256,81.9747,81.7256,81.9647,9015.0
2024-04-29 11:45:00,82.22,82.23,82.07,82.17,14521.0,81.9348,81.9448,81.7854,81.885,14521.0
2024-04-29 11:50:00,82.17,82.22,82.15,82.21,80290.0,81.885,81.9348,81.8651,81.9249,80290.0
2024-04-29 11:55:00,82.21,82.31,82.18,82.29,9253.0,81.9249,82.0245,81.895,82.0046,9253.0
2024-04-29 12:00:00,82.29,82.35,82.24,82.29,144341.0,82.0046,82.0644,81.9548,82.0046,144341.0
2024-04-29 12:05:00,82.29,82.4,82.28,82.34,6945.0,82.0046,82.1142,81.9946,82.0544,6945.0
2024-04-29 12:10:00,82.35,82.43,82.34,82.4,8772.0,82.0644,82.1441,82.0544,82.1142,8772.0
2024-04-29 12:15:00,82.41,82.43,82.37,82.38,3974.0,82.1242,82.1441,82.0843,82.0943,3974.0
2024-04-29 12:20:00,82.39,82.42,82.33,82.38,7486.0,82.1043,82.1342,82.0445,82.0943,7486.0
2024-04-29 12:25:00,82.37,82.42,82.32,82.41,17977.0,82.0843,82.1342,82.0345,82.1242,17977.0
2024-04-29 12:30:00,82.48,82.51,82.42,82.47,14676.0,82.1939,82.2238,82.1342,82.184,14676.0
2024-04-29 12:35:00,82.46,82.47,82.38,82.38,10480.0,82.174,82.184,82.0943,82.0943,10480.0
2024-04-29 12:40:00,82.4,82.46,82.26,82.44,8169.0,82.1142,82.174,81.9747,82.1541,8169.0
2024-04-29 12:45:00,82.42,82.45,82.37,82.37,2725.0,82.1342,82.1641,82.0843,82.0843,2725.0
2024-04-29 12:50:00,82.43,82.43,82.3,82.35,7648.0,82.1441,82.1441,82.0146,82.0644,7648.0
2024-04-29 12:55:00,82.36,82.37,82.3,82.35,2761.0,82.0744,82.0843,82.0146,82.0644,2761.0
2024-04-29 13:00:00,82.37,82.38,82.23,82.3,8809.0,82.0843,82.0943,81.9448,82.0146,8809.0
2024-04-29 13:05:00,82.31,82.31,82.18,82.26,5652.0,82.0245,82.0245,81.895,81.9747,5652.0
2024-04-29 13:10:00,82.27,82.35,82.27,82.35,60595.0,81.9847,82.0644,81.9847,82.0644,60595.0
2024-04-29 13:15:00,82.34,82.4,82.29,82.33,7411.0,82.0544,82.1142,82.0046,82.0445,7411.0
2024-04-29 13:20:00,82.4,82.5,82.38,82.48,6564.0,82.1142,82.2139,82.0943,82.1939,6564.0
2024-04-29 13:25:00,82.5,82.63,82.5,82.63,38949.0,82.2139,82.3434,82.2139,82.3434,38949.0
2024-04-29 13:30:00,82.64,82.65,82.54,82.64,5817.0,82.3534,82.3634,82.2537,82.3534,5817.0
2024-04-29 13:35:00,82.62,82.66,82.6,82.61,8057.0,82.3335,82.3733,82.3135,82.3235,8057.0
2024-04-29 13:40:00,82.61,82.65,82.59,82.65,7040.0,82.3235,82.3634,82.3036,82.3634,7040.0
2024-04-29 13:45:00,82.65,82.68,82.58,82.58,130841.0,82.3634,82.3933,82.2936,82.2936,130841.0
2024-04-29 13:50:00,82.58,82.6,82.52,82.54,9703.0,82.2936,82.3135,82.2338,82.2537,9703.0
2024-04-29 13:55:00,82.54,82.6,82.54,82.56,2409.0,82.2537,82.3135,82.2537,82.2737,2409.0
2024-04-29 14:00:00,82.54,82.54,82.36,82.42,12939.0,82.2537,82.2537,82.0744,82.1342,12939.0
2024-04-29 14:05:00,82.39,82.41,82.34,82.4,5138.0,82.1043,82.1242,82.0544,82.1142,5138.0
2024-04-29 14:10:00,82.39,82.39,82.32,82.35,19683.0,82.1043,82.1043,82.0345,82.0644,19683.0
2024-04-29 14:15:00,82.38,82.42,82.34,82.34,4211.0,82.0943,82.1342,82.0544,82.0544,4211.0
2024-04-29 14:20:00,82.37,82.41,82.32,82.35,4999.0,82.0843,82.1242,82.0345,82.0644,4999.0
2024-04-29 14:25:00,82.36,82.38,82.27,82.27,5673.0,82.0744,82.0943,81.9847,81.9847,5673.0
2024-04-29 14:30:00,82.22,82.24,81.89,81.97,36345.0,81.9348,81.9548,81.606,81.6857,36345.0
2024-04-29 14:35:00,82.01,82.06,81.98,82.05,4781.0,81.7256,81.7754,81.6957,81.7654,4781.0
2024-04-29 14:40:00,82.07,82.28,82.07,82.26,10961.0,81.7854,81.9946,81.7854,81.9747,10961.0
2024-04-29 14:45:00,82.26,82.27,82.21,82.21,6038.0,81.9747,81.9847,81.9249,81.9249,6038.0
2024-04-29 14:50:00,82.24,82.26,82.18,82.22,8354.0,81.9548,81.9747,81.895,81.9348,8354.0
2024-04-29 14:55:00,82.2,82.32,82.2,82.3,6136.0,81.9149,82.0345,81.9149,82.0146,6136.0
2024-04-29 15:00:00,82.28,82.28,81.53,81.63,138387.0,81.9946,81.9946,81.2472,81.3469,138387.0
2024-04-29 15:05:00,81.65,81.76,81.41,81.73,32701.0,81.3668,81.4764,81.1277,81.4465,32701.0
2024-04-29 15:10:00,81.76,81.84,81.73,81.8,20021.0,81.4764,81.5562,81.4465,81.5163,20021.0
2024-04-29 15:15:00,81.79,81.88,81.71,81.83,11019.0,81.5063,81.596,81.4266,81.5462,11019.0
2024-04-29 15:20:00,81.86,82.01,81.86,81.91,11318.0,81.5761,81.7256,81.5761,81.6259,11318.0
2024-04-29 15:25:00,81.89,82.01,81.87,81.94,5471.0,81.606,81.7256,81.5861,81.6558,5471.0
2024-04-29 15:30:00,81.93,82.02,81.93,82.0,11341.0,81.6459,81.7355,81.6459,81.7156,11341.0
2024-04-29 15:35:00,82.0,82.03,81.89,81.96,10923.0,81.7156,81.7455,81.606,81.6758,10923.0
2024-04-29 15:40:00,81.95,82.08,81.93,82.05,8115.0,81.6658,81.7953,81.6459,81.7654,8115.0
2024-04-29 15:45:00,82.04,82.14,82.02,82.06,12144.0,81.7555,81.8551,81.7355,81.7754,12144.0
2024-04-29 15:50:00,82.05,82.39,82.04,82.34,48935.0,81.7654,82.1043,81.7555,82.0544,48935.0
2024-04-29 15:55:00,82.36,82.47,82.35,82.45,61015.0,82.0744,82.184,82.0644,82.1641,61015.0
2024-04-30 09:30:00,81.81,82.01,81.72,81.99,102230.0,81.5263,81.7256,81.4366,81.7056,102230.0
2024-04-30 09:35:00,81.98,81.98,81.74,81.91,44296.0,81.6957,81.6957,81.4565,81.6259,44296.0
2024-04-30 09:40:00,81.91,82.28,81.91,82.26,51343.0,81.6259,81.9946,81.6259,81.9747,51343.0
2024-04-30 09:45:00,82.22,82.22,81.97,82.05,41355.0,81.9348,81.9348,81.6857,81.7654,41355.0
2024-04-30 09:50:00,82.05,82.1,81.93,82.04,10204.0,81.7654,81.8153,81.6459,81.7555,10204.0
2024-04-30 09:55:00,82.06,82.15,82.03,82.13,5054.0,81.7754,81.8651,81.7455,81.8452,5054.0
2024-04-30 10:00:00,82.19,82.35,82.02,82.07,33233.0,81.905,82.0644,81.7355,81.7854,33233.0
2024-04-30 10:05:00,82.09,82.27,82.08,82.13,16477.0,81.8053,81.9847,81.7953,81.8452,16477.0
2024-04-30 10:10:00,82.1,82.14,81.9,82.13,9782.0,81.8153,81.8551,81.616,81.8452,9782.0
2024-04-30 10:15:00,82.11,82.24,82.09,82.12,7053.0,81.8252,81.9548,81.8053,81.8352,7053.0
2024-04-30 10:20:00,82.12,82.16,82.01,82.06,10095.0,81.8352,81.8751,81.7256,81.7754,10095.0
2024-04-30 10:25:00,82.06,82.09,81.74,81.74,23594.0,81.7754,81.8053,81.4565,81.4565,23594.0
2024-04-30 10:30:00,81.71,81.83,81.67,81.83,22024.0,81.4266,81.5462,81.3868,81.5462,22024.0
2024-04-30 10:35:00,81.83,81.91,81.77,81.9,10869.0,81.5462,81.6259,81.4864,81.616,10869.0
2024-04-30 10:40:00,81.89,82.09,81.88,82.09,12975.0,81.606,81.8053,81.596,81.8053,12975.0
2024-04-30 10:45:00,82.08,82.2,82.08,82.13,9498.0,81.7953,81.9149,81.7953,81.8452,9498.0
2024-04-30 10:50:00,82.14,82.14,81.82,81.88,10678.0,81.8551,81.8551,81.5362,81.596,10678.0
2024-04-30 10:55:00,81.86,81.87,81.75,81.84,9617.0,81.5761,81.5861,81.4665,81.5562,9617.0
2024-04-30 11:00:00,81.84,81.86,81.62,81.66,30817.0,81.5562,81.5761,81.3369,81.3768,30817.0
2024-04-30 11:05:00,81.66,81.71,81.39,81.46,42202.0,81.3768,81.4266,81.1077,81.1775,42202.0
2024-04-30 11:10:00,81.46,81.51,81.08,81.13,32661.0,81.1775,81.2273,80.7988,80.8486,32661.0
2024-04-30 11:15:00,81.09,81.31,81.07,81.28,18728.0,80.8088,81.028,80.7888,80.9981,18728.0
2024-04-30 11:20:00,81.31,81.32,81.12,81.18,18754.0,81.028,81.038,80.8387,80.8985,18754.0
2024-04-30 11:25:00,81.21,81.26,81.17,81.22,7533.0,80.9284,80.9782,80.8885,80.9383,7533.0
2024-04-30 11:30:00,81.25,81.25,80.98,81.11,22574.0,80.9682,80.9682,80.6991,80.8287,22574.0
2024-04-30 11:35:00,81.14,81.2,81.11,81.11,4057.0,80.8586,80.9184,80.8287,80.8287,4057.0
2024-04-30 11:40:00,81.1,81.1,80.9,80.97,11886.0,80.8187,80.8187,80.6194,80.6892,11886.0
2024-04-30 11:45:00,80.97,81.04,80.88,80.96,9335.0,80.6892,80.7589,80.5995,80.6792,9335.0
2024-04-30 11:50:00,80.97,81.02,80.9,80.99,20627.0,80.6892,80.739,80.6194,80.7091,20627.0
2024-04-30 11:55:00,81.0,81.2,81.0,81.16,33844.0,80.7191,80.9184,80.7191,80.8785,33844.0
2024-04-30 12:00:00,81.18,81.18,80.99,81.06,12967.0,80.8985,80.8985,80.7091,80.7789,12967.0
2024-04-30 12:05:00,81.04,81.04,80.97,81.02,14067.0,80.7589,80.7589,80.6892,80.739,14067.0
2024-04-30 12:10:00,81.07,81.19,81.05,81.17,15454.0,80.7888,80.9084,80.7689,80.8885,15454.0
2024-04-30 12:15:00,81.2,81.23,81.09,81.21,6896.0,80.9184,80.9483,80.8088,80.9284,6896.0
2024-04-30 12:20:00,81.23,81.27,81.21,81.21,10200.0,80.9483,80.9881,80.9284,80.9284,10200.0
2024-04-30 12:25:00,81.19,81.25,81.16,81.16,5075.0,80.9084,80.9682,80.8785,80.8785,5075.0
2024-04-30 12:30:00,81.13,81.13,80.65,80.69,42214.0,80.8486,80.8486,80.3703,80.4102,42214.0
2024-04-30 12:35:00,80.69,80.81,80.62,80.64,16268.0,80.4102,80.5297,80.3404,80.3603,16268.0
2024-04-30 12:40:00,80.63,80.65,80.45,80.53,43949.0,80.3504,80.3703,80.171,80.2507,43949.0
2024-04-30 12:45:00,80.52,80.52,80.45,80.48,38914.0,80.2407,80.2407,80.171,80.2009,38914.0
2024-04-30 12:50:00,80.48,80.56,80.46,80.48,26231.0,80.2009,80.2806,80.181,80.2009,26231.0
2024-04-30 12:55:00,80.52,80.67,80.45,80.66,16547.0,80.2407,80.3902,80.171,80.3803,16547.0
2024-04-30 13:00:00,80.63,80.77,80.51,80.62,21858.0,80.3504,80.4899,80.2308,80.3404,21858.0
2024-04-30 13:05:00,80.56,80.71,80.53,80.62,20678.0,80.2806,80.4301,80.2507,80.3404,20678.0
2024-04-30 13:10:00,80.63,80.65,80.36,80.48,24984.0,80.3504,80.3703,80.0813,80.2009,24984.0
2024-04-30 13:15:00,80.46,80.51,80.4,80.48,18285.0,80.181,80.2308,80.1212,80.2009,18285.0
2024-04-30 13:20:00,80.47,80.63,80.47,80.6,10479.0,80.1909,80.3504,80.1909,80.3205,10479.0
2024-04-30 13:25:00,80.62,80.7,80.55,80.56,31289.0,80.3404,80.4201,80.2706,80.2806,31289.0
2024-04-30 13:30:00,80.56,80.63,80.51,80.63,7156.0,80.2806,80.3504,80.2308,80.3504,7156.0
2024-04-30 13:35:00,80.59,80.7,80.59,80.69,21050.0,80.3105,80.4201,80.3105,80.4102,21050.0
2024-04-30 13:40:00,80.72,80.8,80.6,80.66,10801.0,80.4401,80.5198,80.3205,80.3803,10801.0
2024-04-30 13:45:00,80.67,80.76,80.67,80.76,7051.0,80.3902,80.4799,80.3902,80.4799,7051.0
2024-04-30 13:50:00,80.74,80.89,80.73,80.89,8342.0,80.46,80.6095,80.45,80.6095,8342.0
2024-04-30 13:55:00,80.9,80.92,80.82,80.86,8443.0,80.6194,80.6394,80.5397,80.5796,8443.0
2024-04-30 14:00:00,80.84,80.99,80.84,80.98,5990.0,80.5596,80.7091,80.5596,80.6991,5990.0
2024-04-30 14:05:00,80.95,80.95,80.79,80.81,12151.0,80.6693,80.6693,80.5098,80.5297,12151.0
2024-04-30 14:10:00,80.83,80.87,80.74,80.76,5700.0,80.5497,80.5895,80.46,80.4799,5700.0
2024-04-30 14:15:00,80.76,80.81,80.66,80.7,10504.0,80.4799,80.5297,80.3803,80.4201,10504.0
2024-04-30 14:20:00,80.71,80.82,80.68,80.69,11097.0,80.4301,80.5397,80.4002,80.4102,11097.0
2024-04-30 14:25:00,80.68,80.72,80.48,80.5,16642.0,80.4002,80.4401,80.2009,80.2208,16642.0
2024-04-30 14:30:00,80.5,80.71,80.49,80.7,13114.0,80.2208,80.4301,80.2108,80.4201,13114.0
2024-04-30 14:35:00,80.7,80.78,80.67,80.76,8148.0,80.4201,80.4998,80.3902,80.4799,8148.0
2024-04-30 14:40:00,80.78,80.78,80.62,80.64,4826.0,80.4998,80.4998,80.3404,80.3603,4826.0
2024-04-30 14:45:00,80.69,80.71,80.51,80.52,9457.0,80.4102,80.4301,80.2308,80.2407,9457.0
2024-04-30 14:50:00,80.5,80.5,80.31,80.36,17183.0,80.2208,80.2208,80.0315,80.0813,17183.0
2024-04-30 14:55:00,80.33,80.43,80.33,80.43,13911.0,80.0514,80.1511,80.0514,80.1511,13911.0
2024-04-30 15:00:00,80.4,80.57,80.37,80.53,35306.0,80.1212,80.2906,80.0913,80.2507,35306.0
2024-04-30 15:05:00,80.53,80.61,80.53,80.57,9459.0,80.2507,80.3304,80.2507,80.2906,9459.0
2024-04-30 15:10:00,80.59,80.61,80.51,80.53,6018.0,80.3105,80.3304,80.2308,80.2507,6018.0
2024-04-30 15:15:00,80.55,80.55,80.34,80.36,209601.0,80.2706,80.2706,80.0614,80.0813,209601.0
2024-04-30 15:20:00,80.38,80.45,80.22,80.3,33918.0,80.1012,80.171,79.9418,80.0215,33918.0
2024-04-30 15:25:00,80.33,80.51,80.32,80.49,10417.0,80.0514,80.2308,80.0414,80.2108,10417.0
2024-04-30 15:30:00,80.5,80.59,80.47,80.56,10569.0,80.2208,80.3105,80.1909,80.2806,10569.0
2024-04-30 15:35:00,80.57,80.6,80.41,80.44,16999.0,80.2906,80.3205,80.1311,80.161,16999.0
2024-04-30 15:40:00,80.44,80.52,80.42,80.43,12544.0,80.161,80.2407,80.1411,80.1511,12544.0
2024-04-30 15:45:00,80.43,80.65,80.42,80.64,17834.0,80.1511,80.3703,80.1411,80.3603,17834.0
2024-04-30 15:50:00,80.62,80.62,79.86,79.9,136072.0,80.3404,80.3404,79.583,79.6229,136072.0
2024-04-30 15:55:00,79.91,79.91,79.32,79.32,293314.0,79.6329,79.6329,79.0449,79.0449,293314.0
2024-05-01 09:30:00,78.77,78.9,78.48,78.61,281815.0,78.4968,78.6264,78.2078,78.3374,281815.0
2024-05-01 09:35:00,78.59,78.79,78.53,78.7,66788.0,78.3174,78.5167,78.2576,78.4271,66788.0
2024-05-01 09:40:00,78.69,78.87,78.59,78.67,74178.0,78.4171,78.5965,78.3174,78.3972,74178.0
2024-05-01 09:45:00,78.7,78.76,78.52,78.57,51460.0,78.4271,78.4868,78.2477,78.2975,51460.0
2024-05-01 09:50:00,78.62,78.76,78.52,78.55,28413.0,78.3473,78.4868,78.2477,78.2776,28413.0
2024-05-01 09:55:00,78.57,78.63,78.37,78.56,33982.0,78.2975,78.3573,78.0982,78.2875,33982.0
2024-05-01 10:00:00,78.65,78.67,78.23,78.31,56216.0,78.3772,78.3972,77.9587,78.0384,56216.0
2024-05-01 10:05:00,78.3,78.5,78.22,78.24,32730.0,78.0284,78.2278,77.9487,77.9687,32730.0
2024-05-01 10:10:00,78.25,78.38,78.09,78.33,44578.0,77.9786,78.1082,77.8192,78.0583,44578.0
2024-05-01 10:15:00,78.31,78.4,78.25,78.38,23826.0,78.0384,78.1281,77.9786,78.1082,23826.0
2024-05-01 10:20:00,78.39,78.43,78.26,78.3,29386.0,78.1181,78.158,77.9886,78.0284,29386.0
2024-05-01 10:25:00,78.29,78.61,78.29,78.49,26617.0,78.0185,78.3374,78.0185,78.2178,26617.0
2024-05-01 10:30:00,78.48,78.59,78.4,78.56,28572.0,78.2078,78.3174,78.1281,78.2875,28572.0
2024-05-01 10:35:00,78.56,78.72,78.56,78.69,20525.0,78.2875,78.447,78.2875,78.4171,20525.0
2024-05-01 10:40:00,78.68,78.68,78.54,78.65,12412.0,78.4071,78.4071,78.2676,78.3772,12412.0
2024-05-01 10:45:00,78.67,78.76,78.64,78.7,11399.0,78.3972,78.4868,78.3673,78.4271,11399.0
2024-05-01 10:50:00,78.7,78.79,78.65,78.71,12398.0,78.4271,78.5167,78.3772,78.437,12398.0
2024-05-01 10:55:00,78.66,78.81,78.65,78.65,14899.0,78.3872,78.5367,78.3772,78.3772,14899.0
2024-05-01 11:00:00,78.65,78.69,78.52,78.61,32278.0,78.3772,78.4171,78.2477,78.3374,32278.0
2024-05-01 11:05:00,78.62,78.65,78.33,78.34,11029.0,78.3473,78.3772,78.0583,78.0683,11029.0
2024-05-01 11:10:00,78.35,78.42,78.26,78.3,31487.0,78.0783,78.148,77.9886,78.0284,31487.0
2024-05-01 11:15:00,78.31,78.31,77.98,78.05,24227.0,78.0384,78.0384,77.7096,77.7793,24227.0
2024-05-01 11:20:00,78.05,78.26,78.04,78.22,19074.0,77.7793,77.9886,77.7693,77.9487,19074.0
2024-05-01 11:25:00,78.22,78.32,78.2,78.32,13463.0,77.9487,78.0484,77.9288,78.0484,13463.0
2024-05-01 11:30:00,78.32,78.42,78.28,78.42,20365.0,78.0484,78.148,78.0085,78.148,20365.0
2024-05-01 11:35:00,78.42,78.46,78.36,78.44,13382.0,78.148,78.1879,78.0882,78.168,13382.0
2024-05-01 11:40:00,78.48,78.58,78.47,78.55,31564.0,78.2078,78.3075,78.1979,78.2776,31564.0
2024-05-01 11:45:00,78.55,78.56,78.36,78.36,15192.0,78.2776,78.2875,78.0882,78.0882,15192.0
2024-05-01 11:50:00,78.36,78.37,78.14,78.16,50407.0,78.0882,78.0982,77.869,77.8889,50407.0
2024-05-01 11:55:00,78.16,78.26,78.05,78.05,27361.0,77.8889,77.9886,77.7793,77.7793,27361.0
2024-05-01 12:00:00,78.02,78.12,77.86,78.1,36834.0,77.7494,77.8491,77.59,77.8291,36834.0
2024-05-01 12:05:00,78.12,78.17,78.04,78.13,28445.0,77.8491,77.8989,77.7693,77.859,28445.0
2024-05-01 12:10:00,78.18,78.39,78.18,78.35,21000.0,77.9089,78.1181,77.9089,78.0783,21000.0
2024-05-01 12:15:00,78.32,78.44,78.27,78.29,17242.0,78.0484,78.168,77.9985,78.0185,17242.0
2024-05-01 12:20:00,78.29,78.41,78.28,78.34,8913.0,78.0185,78.1381,78.0085,78.0683,8913.0
2024-05-01 12:25:00,78.35,78.45,78.28,78.42,8816.0,78.0783,78.1779,78.0085,78.148,8816.0
2024-05-01 12:30:00,78.41,78.41,78.22,78.22,5287.0,78.1381,78.1381,77.9487,77.9487,5287.0
2024-05-01 12:35:00,78.27,78.34,78.24,78.27,6907.0,77.9985,78.0683,77.9687,77.9985,6907.0
2024-05-01 12:40:00,78.25,78.25,78.16,78.17,12511.0,77.9786,77.9786,77.8889,77.8989,12511.0
2024-05-01 12:45:00,78.17,78.22,78.13,78.19,10354.0,77.8989,77.9487,77.859,77.9188,10354.0
2024-05-01 12:50:00,78.19,78.23,78.06,78.2,32620.0,77.9188,77.9587,77.7893,77.9288,32620.0
2024-05-01 12:55:00,78.21,78.25,78.11,78.15,20411.0,77.9388,77.9786,77.8391,77.879,20411.0
2024-05-01 13:00:00,78.16,78.27,78.15,78.17,5238.0,77.8889,77.9985,77.879,77.8989,5238.0
2024-05-01 13:05:00,78.19,78.21,78.1,78.15,8365.0,77.9188,77.9388,77.8291,77.879,8365.0
2024-05-01 13:10:00,78.17,78.2,78.04,78.05,6944.0,77.8989,77.9288,77.7693,77.7793,6944.0
2024-05-01 13:15:00,78.06,78.08,77.98,78.0,7876.0,77.7893,77.8092,77.7096,77.7295,7876.0
2024-05-01 13:20:00,77.98,78.31,77.98,78.28,11946.0,77.7096,78.0384,77.7096,78.0085,11946.0
2024-05-01 13:25:00,78.26,78.32,78.19,78.3,9462.0,77.9886,78.0484,77.9188,78.0284,9462.0
2024-05-01 13:30:00,78.31,78.37,78.26,78.37,16874.0,78.0384,78.0982,77.9886,78.0982,16874.0
2024-05-01 13:35:00,78.39,78.52,78.36,78.36,19222.0,78.1181,78.2477,78.0882,78.0882,19222.0
2024-05-01 13:40:00,78.37,78.37,78.24,78.27,8159.0,78.0982,78.0982,77.9687,77.9985,8159.0
2024-05-01 13:45:00,78.27,78.47,78.26,78.43,14852.0,77.9985,78.1979,77.9886,78.158,14852.0
2024-05-01 13:50:00,78.41,78.5,78.38,78.5,22811.0,78.1381,78.2278,78.1082,78.2278,22811.0
2024-05-01 13:55:00,78.5,78.5,78.4,78.47,7856.0,78.2278,78.2278,78.1281,78.1979,7856.0
2024-05-01 14:00:00,78.48,78.95,78.41,78.93,107820.0,78.2078,78.6762,78.1381,78.6563,107820.0
2024-05-01 14:05:00,78.94,79.01,78.6,78.65,53983.0,78.6662,78.736,78.3274,78.3772,53983.0
2024-05-01 14:10:00,78.62,78.74,78.4,78.62,91262.0,78.3473,78.4669,78.1281,78.3473,91262.0
2024-05-01 14:15:00,78.64,78.77,78.56,78.73,24269.0,78.3673,78.4968,78.2875,78.457,24269.0
2024-05-01 14:20:00,78.71,78.81,78.6,78.72,29527.0,78.437,78.5367,78.3274,78.447,29527.0
2024-05-01 14:25:00,78.73,79.34,78.73,79.31,64066.0,78.457,79.0648,78.457,79.0349,64066.0
2024-05-01 14:30:00,79.3,79.34,78.46,79.21,136987.0,79.025,79.0648,78.1879,78.9353,136987.0
2024-05-01 14:35:00,79.2,79.85,78.56,79.71,200738.0,78.9253,79.5731,78.2875,79.4336,200738.0
2024-05-01 14:40:00,79.73,80.78,79.61,80.78,328190.0,79.4535,80.4998,79.3339,80.4998,328190.0
2024-05-01 14:45:00,80.77,80.81,80.07,80.47,276125.0,80.4899,80.5297,79.7923,80.1909,276125.0
2024-05-01 14:50:00,80.51,80.88,80.49,80.87,95271.0,80.2308,80.5995,80.2108,80.5895,95271.0
2024-05-01 14:55:00,80.81,81.02,80.55,81.02,102565.0,80.5297,80.739,80.2706,80.739,102565.0
2024-05-01 15:00:00,81.02,81.39,80.84,80.84,206881.0,80.739,81.1077,80.5596,80.5596,206881.0
2024-05-01 15:05:00,80.84,81.22,80.64,81.11,107310.0,80.5596,80.9383,80.3603,80.8287,107310.0
2024-05-01 15:10:00,81.07,81.22,80.77,81.06,64319.0,80.7888,80.9383,80.4899,80.7789,64319.0
2024-05-01 15:15:00,81.1,81.25,80.91,80.98,108030.0,80.8187,80.9682,80.6294,80.6991,108030.0
2024-05-01 15:20:00,80.93,81.02,80.35,80.92,153751.0,80.6493,80.739,80.0713,80.6394,153751.0
2024-05-01 15:25:00,80.84,81.08,80.62,80.7,59098.0,80.5596,80.7988,80.3404,80.4201,59098.0
2024-05-01 15:30:00,80.71,80.72,79.92,80.04,124240.0,80.4301,80.4401,79.6428,79.7624,124240.0
2024-05-01 15:35:00,79.99,80.0,79.09,79.35,156465.0,79.7126,79.7225,78.8157,79.0748,156465.0
2024-05-01 15:40:00,79.35,79.71,79.12,79.37,156802.0,79.0748,79.4336,78.8456,79.0947,156802.0
2024-05-01 15:45:00,79.36,79.68,79.2,79.43,101978.0,79.0848,79.4037,78.9253,79.1545,101978.0
2024-05-01 15:50:00,79.44,79.44,78.47,78.49,237498.0,79.1645,79.1645,78.1979,78.2178,237498.0
2024-05-01 15:55:00,78.46,78.6,78.09,78.15,551816.0,78.1879,78.3274,77.8192,77.879,551816.0
2024-05-02 09:30:00,79.52,79.69,79.23,79.23,203754.0,79.2442,79.4136,78.9552,78.9552,203754.0
2024-05-02 09:35:00,79.17,79.28,78.98,79.07,130219.0,78.8954,79.005,78.7061,78.7958,130219.0
2024-05-02 09:40:00,79.07,79.23,78.95,79.16,105192.0,78.7958,78.9552,78.6762,78.8855,105192.0
2024-05-02 09:45:00,79.17,79.28,78.72,78.73,54826.0,78.8954,79.005,78.447,78.457,54826.0
2024-05-02 09:50:00,78.73,78.9,78.65,78.86,41779.0,78.457,78.6264,78.3772,78.5865,41779.0
2024-05-02 09:55:00,78.87,79.04,78.78,78.78,55486.0,78.5965,78.7659,78.5068,78.5068,55486.0
2024-05-02 10:00:00,78.79,78.79,78.27,78.55,76183.0,78.5167,78.5167,77.9985,78.2776,76183.0
2024-05-02 10:05:00,78.56,78.56,77.79,77.9,68451.0,78.2875,78.2875,77.5202,77.6298,68451.0
2024-05-02 10:10:00,77.93,78.41,77.92,78.31,38979.0,77.6597,78.1381,77.6498,78.0384,38979.0
2024-05-02 10:15:00,78.32,78.54,78.29,78.36,51419.0,78.0484,78.2676,78.0185,78.0882,51419.0
2024-05-02 10:20:00,78.35,78.77,78.25,78.76,39009.0,78.0783,78.4968,77.9786,78.4868,39009.0
2024-05-02 10:25:00,78.76,78.9,78.71,78.77,45062.0,78.4868,78.6264,78.437,78.4968,45062.0
2024-05-02 10:30:00,78.79,78.98,78.76,78.96,23050.0,78.5167,78.7061,78.4868,78.6862,23050.0
2024-05-02 10:35:00,78.95,78.96,78.65,78.78,32500.0,78.6762,78.6862,78.3772,78.5068,32500.0
2024-05-02 10:40:00,78.76,78.85,78.36,78.48,38100.0,78.4868,78.5765,78.0882,78.2078,38100.0
2024-05-02 10:45:00,78.5,78.84,78.31,78.82,24112.0,78.2278,78.5666,78.0384,78.5466,24112.0
2024-05-02 10:50:00,78.81,78.81,78.69,78.8,20925.0,78.5367,78.5367,78.4171,78.5267,20925.0
2024-05-02 10:55:00,78.79,79.15,78.75,79.05,20690.0,78.5167,78.8755,78.4769,78.7758,20690.0
2024-05-02 11:00:00,79.06,79.17,78.99,79.05,15841.0,78.7858,78.8954,78.7161,78.7758,15841.0
2024-05-02 11:05:00,79.1,79.33,79.03,79.31,40641.0,78.8257,79.0549,78.7559,79.0349,40641.0
2024-05-02 11:10:00,79.33,79.35,79.21,79.3,22602.0,79.0549,79.0748,78.9353,79.025,22602.0
2024-05-02 11:15:00,79.29,79.31,79.18,79.19,10726.0,79.015,79.0349,78.9054,78.9154,10726.0
2024-05-02 11:20:00,79.2,79.27,79.06,79.18,10831.0,78.9253,78.9951,78.7858,78.9054,10831.0
2024-05-02 11:25:00,79.18,79.19,78.93,78.98,25627.0,78.9054,78.9154,78.6563,78.7061,25627.0
2024-05-02 11:30:00,78.99,79.04,78.7,78.93,20770.0,78.7161,78.7659,78.4271,78.6563,20770.0
2024-05-02 11:35:00,78.97,78.98,78.84,78.91,6537.0,78.6961,78.7061,78.5666,78.6363,6537.0
2024-05-02 11:40:00,78.9,79.1,78.89,79.02,11995.0,78.6264,78.8257,78.6164,78.7459,11995.0
2024-05-02 11:45:00,78.97,79.08,78.96,79.02,6972.0,78.6961,78.8057,78.6862,78.7459,6972.0
2024-05-02 11:50:00,79.09,79.31,79.09,79.3,24980.0,78.8157,79.0349,78.8157,79.025,24980.0
2024-05-02 11:55:00,79.28,79.42,79.28,79.35,9362.0,79.005,79.1446,79.005,79.0748,9362.0
2024-05-02 12:00:00,79.34,79.35,79.27,79.3,6677.0,79.0648,79.0748,78.9951,79.025,6677.0
2024-05-02 12:05:00,79.28,79.29,79.14,79.16,10902.0,79.005,79.015,78.8655,78.8855,10902.0
2024-05-02 12:10:00,79.13,79.17,78.94,78.95,7693.0,78.8556,78.8954,78.6662,78.6762,7693.0
2024-05-02 12:15:00,78.98,78.99,78.88,78.96,5423.0,78.7061,78.7161,78.6064,78.6862,5423.0
2024-05-02 12:20:00,78.94,79.1,78.9,79.09,5490.0,78.6662,78.8257,78.6264,78.8157,5490.0
2024-05-02 12:25:00,79.13,79.16,79.1,79.14,5135.0,78.8556,78.8855,78.8257,78.8655,5135.0
2024-05-02 12:30:00,79.14,79.15,78.86,78.94,20957.0,78.8655,78.8755,78.5865,78.6662,20957.0
2024-05-02 12:35:00,78.95,79.01,78.76,78.99,32003.0,78.6762,78.736,78.4868,78.7161,32003.0
2024-05-02 12:40:00,79.0,79.11,78.99,79.05,9585.0,78.726,78.8356,78.7161,78.7758,9585.0
2024-05-02 12:45:00,79.05,79.12,79.02,79.11,4533.0,78.7758,78.8456,78.7459,78.8356,4533.0
2024-05-02 12:50:00,79.14,79.14,79.03,79.04,6325.0,78.8655,78.8655,78.7559,78.7659,6325.0
2024-05-02 12:55:00,79.03,79.08,78.93,79.08,6277.0,78.7559,78.8057,78.6563,78.8057,6277.0
2024-05-02 13:00:00,79.1,79.19,79.1,79.19,12804.0,78.8257,78.9154,78.8257,78.9154,12804.0
2024-05-02 13:05:00,79.19,79.38,79.16,79.35,31442.0,78.9154,79.1047,78.8855,79.0748,31442.0
2024-05-02 13:10:00,79.34,79.56,79.32,79.5,27462.0,79.0648,79.2841,79.0449,79.2243,27462.0
2024-05-02 13:15:00,79.51,79.56,79.49,79.51,17482.0,79.2342,79.2841,79.2143,79.2342,17482.0
2024-05-02 13:20:00,79.51,79.59,79.48,79.59,8858.0,79.2342,79.314,79.2044,79.314,8858.0
2024-05-02 13:25:00,79.59,79.75,79.51,79.73,23624.0,79.314,79.4734,79.2342,79.4535,23624.0
2024-05-02 13:30:00,79.74,79.81,79.58,79.61,25056.0,79.4635,79.5332,79.304,79.3339,25056.0
2024-05-02 13:35:00,79.56,79.66,79.49,79.58,4898.0,79.2841,79.3837,79.2143,79.304,4898.0
2024-05-02 13:40:00,79.58,79.65,79.52,79.62,3256.0,79.304,79.3738,79.2442,79.3439,3256.0
2024-05-02 13:45:00,79.62,79.69,79.58,79.62,40358.0,79.3439,79.4136,79.304,79.3439,40358.0
2024-05-02 13:50:00,79.64,79.66,79.53,79.54,6038.0,79.3638,79.3837,79.2542,79.2641,6038.0
2024-05-02 13:55:00,79.55,79.71,79.54,79.64,3447.0,79.2741,79.4336,79.2641,79.3638,3447.0
2024-05-02 14:00:00,79.66,79.78,79.62,79.76,8756.0,79.3837,79.5033,79.3439,79.4834,8756.0
2024-05-02 14:05:00,79.74,79.97,79.69,79.91,27211.0,79.4635,79.6927,79.4136,79.6329,27211.0
2024-05-02 14:10:00,79.96,80.01,79.84,79.91,9803.0,79.6827,79.7325,79.5631,79.6329,9803.0
2024-05-02 14:15:00,79.88,79.93,79.73,79.8,22798.0,79.603,79.6528,79.4535,79.5232,22798.0
2024-05-02 14:20:00,79.79,79.83,79.77,79.82,7464.0,79.5133,79.5531,79.4933,79.5432,7464.0
2024-05-02 14:25:00,79.84,79.98,79.84,79.94,102255.0,79.5631,79.7026,79.5631,79.6628,102255.0
2024-05-02 14:30:00,79.96,80.1,79.92,80.09,10566.0,79.6827,79.8222,79.6428,79.8122,10566.0
2024-05-02 14:35:00,80.11,80.15,80.08,80.09,10376.0,79.8322,79.872,79.8023,79.8122,10376.0
2024-05-02 14:40:00,80.1,80.12,79.99,80.01,8280.0,79.8222,79.8421,79.7126,79.7325,8280.0
2024-05-02 14:45:00,80.06,80.24,80.04,80.15,9149.0,79.7823,79.9617,79.7624,79.872,9149.0
2024-05-02 14:50:00,80.17,80.33,80.15,80.17,120903.0,79.892,80.0514,79.872,79.892,120903.0
2024-05-02 14:55:00,80.18,80.3,80.16,80.27,26016.0,79.9019,80.0215,79.882,79.9916,26016.0
2024-05-02 15:00:00,80.28,80.28,80.07,80.17,31511.0,80.0016,80.0016,79.7923,79.892,31511.0
2024-05-02 15:05:00,80.21,80.42,80.2,80.42,27476.0,79.9318,80.1411,79.9219,80.1411,27476.0
2024-05-02 15:10:00,80.4,80.45,80.16,80.25,11715.0,80.1212,80.171,79.882,79.9717,11715.0
2024-05-02 15:15:00,80.23,80.35,80.14,80.2,15139.0,79.9518,80.0713,79.8621,79.9219,15139.0
2024-05-02 15:20:00,80.25,80.37,80.2,80.35,4202.0,79.9717,80.0913,79.9219,80.0713,4202.0
2024-05-02 15:25:00,80.35,80.4,80.3,80.34,17372.0,80.0713,80.1212,80.0215,80.0614,17372.0
2024-05-02 15:30:00,80.31,80.34,80.11,80.11,21353.0,80.0315,80.0614,79.8322,79.8322,21353.0
2024-05-02 15:35:00,80.11,80.13,79.93,80.07,40364.0,79.8322,79.8521,79.6528,79.7923,40364.0
2024-05-02 15:40:00,80.09,80.09,79.92,79.94,8363.0,79.8122,79.8122,79.6428,79.6628,8363.0
2024-05-02 15:45:00,79.89,80.04,79.83,79.99,16667.0,79.6129,79.7624,79.5531,79.7126,16667.0
2024-05-02 15:50:00,80.0,80.04,79.84,79.91,32586.0,79.7225,79.7624,79.5631,79.6329,32586.0
2024-05-02 15:55:00,79.88,80.19,79.81,80.15,65788.0,79.603,79.9119,79.5332,79.872,65788.0
2024-05-03 09:30:00,82.95,83.01,82.6,82.77,222139.0,82.6623,82.7221,82.3135,82.4829,222139.0
2024-05-03 09:35:00,82.79,82.89,82.63,82.71,100787.0,82.5029,82.6025,82.3434,82.4231,100787.0
2024-05-03 09:40:00,82.72,83.09,82.69,83.06,77991.0,82.4331,82.8018,82.4032,82.7719,77991.0
2024-05-03 09:45:00,83.05,83.35,83.04,83.27,68886.0,82.762,83.0609,82.752,82.9812,68886.0
2024-05-03 09:50:00,83.27,83.41,83.1,83.39,28071.0,82.9812,83.1207,82.8118,83.1008,28071.0
2024-05-03 09:55:00,83.38,83.49,83.28,83.28,26811.0,83.0908,83.2004,82.9912,82.9912,26811.0
2024-05-03 10:00:00,83.34,83.74,82.69,82.78,170391.0,83.051,83.4496,82.4032,82.4929,170391.0
2024-05-03 10:05:00,82.79,83.1,82.61,82.84,88336.0,82.5029,82.8118,82.3235,82.5527,88336.0
2024-05-03 10:10:00,82.83,82.93,82.51,82.65,37930.0,82.5427,82.6424,82.2238,82.3634,37930.0
2024-05-03 10:15:00,82.69,82.82,82.57,82.68,39626.0,82.4032,82.5328,82.2836,82.3933,39626.0
2024-05-03 10:20:00,82.68,82.77,82.42,82.69,42318.0,82.3933,82.4829,82.1342,82.4032,42318.0
2024-05-03 10:25:00,82.65,82.95,82.34,82.79,66608.0,82.3634,82.6623,82.0544,82.5029,66608.0
2024-05-03 10:30:00,82.81,83.0,82.64,82.68,94035.0,82.5228,82.7121,82.3534,82.3933,94035.0
2024-05-03 10:35:00,82.65,82.91,82.51,82.9,54044.0,82.3634,82.6225,82.2238,82.6125,54044.0
2024-05-03 10:40:00,82.92,83.18,82.74,83.17,36048.0,82.6324,82.8915,82.453,82.8816,36048.0
2024-05-03 10:45:00,83.16,83.19,83.05,83.11,28867.0,82.8716,82.9015,82.762,82.8218,28867.0
2024-05-03 10:50:00,83.09,83.09,82.7,82.75,34173.0,82.8018,82.8018,82.4132,82.463,34173.0
2024-05-03 10:55:00,82.78,82.85,82.6,82.64,17174.0,82.4929,82.5627,82.3135,82.3534,17174.0
2024-05-03 11:00:00,82.69,82.77,82.58,82.6,18276.0,82.4032,82.4829,82.2936,82.3135,18276.0
2024-05-03 11:05:00,82.53,82.76,82.42,82.42,15325.0,82.2438,82.473,82.1342,82.1342,15325.0
2024-05-03 11:10:00,82.51,82.55,82.37,82.48,25513.0,82.2238,82.2637,82.0843,82.1939,25513.0
2024-05-03 11:15:00,82.45,82.73,82.45,82.68,33064.0,82.1641,82.4431,82.1641,82.3933,33064.0
2024-05-03 11:20:00,82.68,82.82,82.6,82.68,13284.0,82.3933,82.5328,82.3135,82.3933,13284.0
2024-05-03 11:25:00,82.68,82.86,82.68,82.82,18392.0,82.3933,82.5726,82.3933,82.5328,18392.0
2024-05-03 11:30:00,82.83,83.1,82.82,83.09,23199.0,82.5427,82.8118,82.5328,82.8018,23199.0
2024-05-03 11:35:00,83.12,83.18,83.06,83.14,21435.0,82.8317,82.8915,82.7719,82.8517,21435.0
2024-05-03 11:40:00,83.17,83.24,83.12,83.15,21749.0,82.8816,82.9513,82.8317,82.8616,21749.0
2024-05-03 11:45:00,83.15,83.23,83.06,83.09,11677.0,82.8616,82.9413,82.7719,82.8018,11677.0
2024-05-03 11:50:00,83.1,83.31,83.1,83.28,25621.0,82.8118,83.0211,82.8118,82.9912,25621.0
2024-05-03 11:55:00,83.27,83.34,83.18,83.19,16867.0,82.9812,83.051,82.8915,82.9015,16867.0
2024-05-03 12:00:00,83.19,83.25,83.16,83.19,18791.0,82.9015,82.9613,82.8716,82.9015,18791.0
2024-05-03 12:05:00,83.18,83.29,83.16,83.29,61502.0,82.8915,83.0011,82.8716,83.0011,61502.0
2024-05-03 12:10:00,83.28,83.28,83.16,83.16,23658.0,82.9912,82.9912,82.8716,82.8716,23658.0
2024-05-03 12:15:00,83.17,83.24,83.12,83.16,7425.0,82.8816,82.9513,82.8317,82.8716,7425.0
2024-05-03 12:20:00,83.17,83.28,83.1,83.24,14084.0,82.8816,82.9912,82.8118,82.9513,14084.0
2024-05-03 12:25:00,83.21,83.29,83.18,83.2,5402.0,82.9214,83.0011,82.8915,82.9115,5402.0
2024-05-03 12:30:00,83.24,83.26,83.15,83.22,11363.0,82.9513,82.9712,82.8616,82.9314,11363.0
2024-05-03 12:35:00,83.19,83.36,83.17,83.32,7204.0,82.9015,83.0709,82.8816,83.031,7204.0
2024-05-03 12:40:00,83.35,83.37,83.24,83.29,30580.0,83.0609,83.0809,82.9513,83.0011,30580.0
2024-05-03 12:45:00,83.31,83.33,83.18,83.2,3879.0,83.0211,83.041,82.8915,82.9115,3879.0
2024-05-03 12:50:00,83.17,83.2,83.03,83.05,10982.0,82.8816,82.9115,82.742,82.762,10982.0
2024-05-03 12:55:00,83.01,83.07,82.97,83.06,9553.0,82.7221,82.7819,82.6822,82.7719,9553.0
2024-05-03 13:00:00,83.08,83.1,83.03,83.1,4973.0,82.7919,82.8118,82.742,82.8118,4973.0
2024-05-03 13:05:00,83.12,83.24,83.1,83.18,2798.0,82.8317,82.9513,82.8118,82.8915,2798.0
2024-05-03 13:10:00,83.16,83.3,83.16,83.28,5043.0,82.8716,83.0111,82.8716,82.9912,5043.0
2024-05-03 13:15:00,83.3,83.34,83.23,83.26,19168.0,83.0111,83.051,82.9413,82.9712,19168.0
2024-05-03 13:20:00,83.26,83.28,83.21,83.23,6271.0,82.9712,82.9912,82.9214,82.9413,6271.0
2024-05-03 13:25:00,83.19,83.3,83.19,83.2,6989.0,82.9015,83.0111,82.9015,82.9115,6989.0
2024-05-03 13:30:00,83.22,83.23,83.02,83.17,6221.0,82.9314,82.9413,82.7321,82.8816,6221.0
2024-05-03 13:35:00,83.16,83.23,83.13,83.23,5614.0,82.8716,82.9413,82.8417,82.9413,5614.0
2024-05-03 13:40:00,83.23,83.3,83.12,83.13,15803.0,82.9413,83.0111,82.8317,82.8417,15803.0
2024-05-03 13:45:00,83.14,83.22,83.1,83.2,5306.0,82.8517,82.9314,82.8118,82.9115,5306.0
2024-05-03 13:50:00,83.23,83.28,83.21,83.27,4541.0,82.9413,82.9912,82.9214,82.9812,4541.0
2024-05-03 13:55:00,83.25,83.3,83.18,83.18,5361.0,82.9613,83.0111,82.8915,82.8915,5361.0
2024-05-03 14:00:00,83.19,83.31,83.19,83.31,2722.0,82.9015,83.0211,82.9015,83.0211,2722.0
2024-05-03 14:05:00,83.3,83.43,83.28,83.42,12811.0,83.0111,83.1407,82.9912,83.1307,12811.0
2024-05-03 14:10:00,83.43,83.5,83.41,83.42,13579.0,83.1407,83.2104,83.1207,83.1307,13579.0
2024-05-03 14:15:00,83.44,83.51,83.43,83.51,14887.0,83.1506,83.2204,83.1407,83.2204,14887.0
2024-05-03 14:20:00,83.5,83.51,83.46,83.47,6940.0,83.2104,83.2204,83.1705,83.1805,6940.0
2024-05-03 14:25:00,83.46,83.51,83.46,83.47,5365.0,83.1705,83.2204,83.1705,83.1805,5365.0
2024-05-03 14:30:00,83.45,83.5,83.45,83.5,6819.0,83.1606,83.2104,83.1606,83.2104,6819.0
2024-05-03 14:35:00,83.52,83.56,83.44,83.44,15990.0,83.2303,83.2702,83.1506,83.1506,15990.0
2024-05-03 14:40:00,83.42,83.51,83.36,83.43,4980.0,83.1307,83.2204,83.0709,83.1407,4980.0
2024-05-03 14:45:00,83.45,83.45,83.36,83.44,6223.0,83.1606,83.1606,83.0709,83.1506,6223.0
2024-05-03 14:50:00,83.48,83.49,83.43,83.44,3300.0,83.1905,83.2004,83.1407,83.1506,3300.0
2024-05-03 14:55:00,83.34,83.45,83.32,83.4,17660.0,83.051,83.1606,83.031,83.1108,17660.0
2024-05-03 15:00:00,83.35,83.46,83.3,83.45,4272.0,83.0609,83.1705,83.0111,83.1606,4272.0
2024-05-03 15:05:00,83.49,83.51,83.47,83.5,16459.0,83.2004,83.2204,83.1805,83.2104,16459.0
2024-05-03 15:10:00,83.49,83.51,83.4,83.45,6565.0,83.2004,83.2204,83.1108,83.1606,6565.0
2024-05-03 15:15:00,83.43,83.52,83.38,83.4,16194.0,83.1407,83.2303,83.0908,83.1108,16194.0
2024-05-03 15:20:00,83.38,83.43,83.34,83.4,25141.0,83.0908,83.1407,83.051,83.1108,25141.0
2024-05-03 15:25:00,83.4,83.48,83.38,83.46,9048.0,83.1108,83.1905,83.0908,83.1705,9048.0
2024-05-03 15:30:00,83.45,83.45,83.3,83.3,16246.0,83.1606,83.1606,83.0111,83.0111,16246.0
2024-05-03 15:35:00,83.31,83.44,83.27,83.41,98758.0,83.0211,83.1506,82.9812,83.1207,98758.0
2024-05-03 15:40:00,83.4,83.44,83.35,83.39,11377.0,83.1108,83.1506,83.0609,83.1008,11377.0
2024-05-03 15:45:00,83.38,83.38,83.21,83.21,37758.0,83.0908,83.0908,82.9214,82.9214,37758.0
2024-05-03 15:50:00,83.22,83.45,83.22,83.37,46837.0,82.9314,83.1606,82.9314,83.0809,46837.0
2024-05-03 15:55:00,83.35,83.35,83.23,83.32,76045.0,83.0609,83.0609,82.9413,83.031,76045.0
2024-05-06 09:30:00,84.02,84.03,83.72,83.95,165331.0,83.7286,83.7386,83.4296,83.6588,165331.0
2024-05-06 09:35:00,83.98,84.25,83.98,84.09,69180.0,83.6887,83.9578,83.6887,83.7984,69180.0
2024-05-06 09:40:00,84.11,84.15,84.0,84.11,34656.0,83.8183,83.8582,83.7087,83.8183,34656.0
2024-05-06 09:45:00,84.15,84.27,84.11,84.25,30992.0,83.8582,83.9777,83.8183,83.9578,30992.0
2024-05-06 09:50:00,84.26,84.3,84.19,84.22,43678.0,83.9678,84.0076,83.898,83.9279,43678.0
2024-05-06 09:55:00,84.23,84.31,84.14,84.3,58179.0,83.9379,84.0176,83.8482,84.0076,58179.0
2024-05-06 10:00:00,84.34,84.36,84.23,84.25,28042.0,84.0475,84.0674,83.9379,83.9578,28042.0
2024-05-06 10:05:00,84.25,84.4,84.24,84.31,34288.0,83.9578,84.1073,83.9478,84.0176,34288.0
2024-05-06 10:10:00,84.31,84.31,84.14,84.21,36996.0,84.0176,84.0176,83.8482,83.9179,36996.0
2024-05-06 10:15:00,84.26,84.27,84.07,84.17,13979.0,83.9678,83.9777,83.7784,83.8781,13979.0
2024-05-06 10:20:00,84.12,84.27,84.09,84.27,56619.0,83.8283,83.9777,83.7984,83.9777,56619.0
2024-05-06 10:25:00,84.27,84.3,84.17,84.19,30648.0,83.9777,84.0076,83.8781,83.898,30648.0
2024-05-06 10:30:00,84.2,84.25,84.15,84.18,18982.0,83.908,83.9578,83.8582,83.8881,18982.0
2024-05-06 10:35:00,84.18,84.29,84.15,84.27,20111.0,83.8881,83.9977,83.8582,83.9777,20111.0
2024-05-06 10:40:00,84.32,84.34,84.24,84.26,19016.0,84.0276,84.0475,83.9478,83.9678,19016.0
2024-05-06 10:45:00,84.26,84.26,84.15,84.22,42604.0,83.9678,83.9678,83.8582,83.9279,42604.0
2024-05-06 10:50:00,84.22,84.31,84.22,84.23,61529.0,83.9279,84.0176,83.9279,83.9379,61529.0
2024-05-06 10:55:00,84.22,84.27,84.18,84.22,11460.0,83.9279,83.9777,83.8881,83.9279,11460.0
2024-05-06 11:00:00,84.23,84.24,84.1,84.13,11163.0,83.9379,83.9478,83.8083,83.8382,11163.0
2024-05-06 11:05:00,84.08,84.22,84.06,84.22,7605.0,83.7884,83.9279,83.7685,83.9279,7605.0
2024-05-06 11:10:00,84.23,84.26,84.11,84.14,12667.0,83.9379,83.9678,83.8183,83.8482,12667.0
2024-05-06 11:15:00,84.17,84.21,84.13,84.2,9924.0,83.8781,83.9179,83.8382,83.908,9924.0
2024-05-06 11:20:00,84.22,84.27,84.13,84.23,15182.0,83.9279,83.9777,83.8382,83.9379,15182.0
2024-05-06 11:25:00,84.23,84.23,84.16,84.22,9575.0,83.9379,83.9379,83.8681,83.9279,9575.0
2024-05-06 11:30:00,84.24,84.29,84.22,84.29,10180.0,83.9478,83.9977,83.9279,83.9977,10180.0
2024-05-06 11:35:00,84.3,84.37,84.27,84.33,8130.0,84.0076,84.0774,83.9777,84.0375,8130.0
2024-05-06 11:40:00,84.31,84.36,84.3,84.35,8175.0,84.0176,84.0674,84.0076,84.0575,8175.0
2024-05-06 11:45:00,84.34,84.45,84.34,84.4,17929.0,84.0475,84.1571,84.0475,84.1073,17929.0
2024-05-06 11:50:00,84.39,84.4,84.35,84.37,5939.0,84.0973,84.1073,84.0575,84.0774,5939.0
2024-05-06 11:55:00,84.39,84.39,84.35,84.36,2731.0,84.0973,84.0973,84.0575,84.0674,2731.0
2024-05-06 12:00:00,84.3,84.31,84.26,84.26,4613.0,84.0076,84.0176,83.9678,83.9678,4613.0
2024-05-06 12:05:00,84.28,84.3,84.24,84.3,9827.0,83.9877,84.0076,83.9478,84.0076,9827.0
2024-05-06 12:10:00,84.24,84.24,84.18,84.18,15022.0,83.9478,83.9478,83.8881,83.8881,15022.0
2024-05-06 12:15:00,84.2,84.2,84.1,84.13,19835.0,83.908,83.908,83.8083,83.8382,19835.0
2024-05-06 12:20:00,84.09,84.09,83.97,84.07,14053.0,83.7984,83.7984,83.6788,83.7784,14053.0
2024-05-06 12:25:00,84.07,84.17,84.07,84.15,31555.0,83.7784,83.8781,83.7784,83.8582,31555.0
2024-05-06 12:30:00,84.17,84.26,84.13,84.23,30904.0,83.8781,83.9678,83.8382,83.9379,30904.0
2024-05-06 12:35:00,84.25,84.33,84.23,84.32,9691.0,83.9578,84.0375,83.9379,84.0276,9691.0
2024-05-06 12:40:00,84.34,84.34,84.3,84.33,9829.0,84.0475,84.0475,84.0076,84.0375,9829.0
2024-05-06 12:45:00,84.34,84.41,84.18,84.3,24405.0,84.0475,84.1173,83.8881,84.0076,24405.0
2024-05-06 12:50:00,84.26,84.27,84.2,84.22,9564.0,83.9678,83.9777,83.908,83.9279,9564.0
2024-05-06 12:55:00,84.24,84.41,84.24,84.4,3200.0,83.9478,84.1173,83.9478,84.1073,3200.0
2024-05-06 13:00:00,84.43,84.48,84.41,84.41,10724.0,84.1372,84.187,84.1173,84.1173,10724.0
2024-05-06 13:05:00,84.41,84.42,84.3,84.32,19948.0,84.1173,84.1272,84.0076,84.0276,19948.0
2024-05-06 13:10:00,84.32,84.33,84.22,84.27,6454.0,84.0276,84.0375,83.9279,83.9777,6454.0
2024-05-06 13:15:00,84.31,84.33,84.2,84.28,6805.0,84.0176,84.0375,83.908,83.9877,6805.0
2024-05-06 13:20:00,84.28,84.36,84.27,84.35,9173.0,83.9877,84.0674,83.9777,84.0575,9173.0
2024-05-06 13:25:00,84.34,84.39,84.32,84.35,3948.0,84.0475,84.0973,84.0276,84.0575,3948.0
2024-05-06 13:30:00,84.36,84.39,84.33,84.37,2379.0,84.0674,84.0973,84.0375,84.0774,2379.0
2024-05-06 13:35:00,84.37,84.41,84.37,84.39,2510.0,84.0774,84.1173,84.0774,84.0973,2510.0
2024-05-06 13:40:00,84.4,84.52,84.39,84.52,9168.0,84.1073,84.2269,84.0973,84.2269,9168.0
2024-05-06 13:45:00,84.53,84.53,84.44,84.44,4757.0,84.2368,84.2368,84.1471,84.1471,4757.0
2024-05-06 13:50:00,84.46,84.53,84.46,84.53,4105.0,84.1671,84.2368,84.1671,84.2368,4105.0
2024-05-06 13:55:00,84.54,84.54,84.52,84.54,3339.0,84.2468,84.2468,84.2269,84.2468,3339.0
2024-05-06 14:00:00,84.52,84.6,84.5,84.6,13464.0,84.2269,84.3066,84.2069,84.3066,13464.0
2024-05-06 14:05:00,84.61,84.61,84.55,84.56,4437.0,84.3166,84.3166,84.2568,84.2667,4437.0
2024-05-06 14:10:00,84.58,84.59,84.55,84.55,3677.0,84.2867,84.2966,84.2568,84.2568,3677.0
2024-05-06 14:15:00,84.55,84.57,84.54,84.57,6406.0,84.2568,84.2767,84.2468,84.2767,6406.0
2024-05-06 14:20:00,84.55,84.63,84.48,84.63,31657.0,84.2568,84.3365,84.187,84.3365,31657.0
2024-05-06 14:25:00,84.63,84.77,84.62,84.69,26536.0,84.3365,84.476,84.3265,84.3963,26536.0
2024-05-06 14:30:00,84.7,84.7,84.6,84.63,11377.0,84.4062,84.4062,84.3066,84.3365,11377.0
2024-05-06 14:35:00,84.63,84.65,84.59,84.6,9658.0,84.3365,84.3564,84.2966,84.3066,9658.0
2024-05-06 14:40:00,84.59,84.63,84.56,84.6,11441.0,84.2966,84.3365,84.2667,84.3066,11441.0
2024-05-06 14:45:00,84.61,84.68,84.59,84.65,6246.0,84.3166,84.3863,84.2966,84.3564,6246.0
2024-05-06 14:50:00,84.62,84.69,84.61,84.69,14159.0,84.3265,84.3963,84.3166,84.3963,14159.0
2024-05-06 14:55:00,84.7,84.74,84.65,84.68,10301.0,84.4062,84.4461,84.3564,84.3863,10301.0
2024-05-06 15:00:00,84.68,84.7,84.6,84.63,3253.0,84.3863,84.4062,84.3066,84.3365,3253.0
2024-05-06 15:05:00,84.65,84.7,84.64,84.69,3865.0,84.3564,84.4062,84.3465,84.3963,3865.0
2024-05-06 15:10:00,84.68,84.68,84.59,84.61,12532.0,84.3863,84.3863,84.2966,84.3166,12532.0
2024-05-06 15:15:00,84.59,84.65,84.55,84.65,11462.0,84.2966,84.3564,84.2568,84.3564,11462.0
2024-05-06 15:20:00,84.64,84.7,84.63,84.66,63573.0,84.3465,84.4062,84.3365,84.3664,63573.0
2024-05-06 15:25:00,84.68,84.7,84.63,84.64,3528.0,84.3863,84.4062,84.3365,84.3465,3528.0
2024-05-06 15:30:00,84.6,84.63,84.55,84.59,9105.0,84.3066,84.3365,84.2568,84.2966,9105.0
2024-05-06 15:35:00,84.6,84.72,84.59,84.71,9009.0,84.3066,84.4262,84.2966,84.4162,9009.0
2024-05-06 15:40:00,84.72,84.76,84.69,84.76,42221.0,84.4262,84.466,84.3963,84.466,42221.0
2024-05-06 15:45:00,84.74,84.87,84.7,84.83,32149.0,84.4461,84.5757,84.4062,84.5358,32149.0
2024-05-06 15:50:00,84.83,84.97,84.75,84.97,64394.0,84.5358,84.6753,84.4561,84.6753,64394.0
2024-05-06 15:55:00,84.98,85.16,84.94,85.16,101076.0,84.6853,84.8647,84.6454,84.8647,101076.0
2024-05-07 09:30:00,85.3,85.52,85.18,85.39,144723.0,85.0042,85.2234,84.8846,85.0939,144723.0
2024-05-07 09:35:00,85.45,85.49,85.28,85.31,36780.0,85.1536,85.1935,84.9842,85.0141,36780.0
2024-05-07 09:40:00,85.31,85.4,85.27,85.36,19627.0,85.0141,85.1038,84.9743,85.064,19627.0
2024-05-07 09:45:00,85.39,85.5,85.2,85.2,32321.0,85.0939,85.2035,84.9045,84.9045,32321.0
2024-05-07 09:50:00,85.23,85.28,85.09,85.24,60243.0,84.9344,84.9842,84.7949,84.9444,60243.0
2024-05-07 09:55:00,85.27,85.3,85.08,85.12,71001.0,84.9743,85.0042,84.7849,84.8248,71001.0
2024-05-07 10:00:00,85.13,85.21,85.04,85.15,44556.0,84.8348,84.9145,84.7451,84.8547,44556.0
2024-05-07 10:05:00,85.14,85.24,85.11,85.18,19959.0,84.8447,84.9444,84.8148,84.8846,19959.0
2024-05-07 10:10:00,85.19,85.35,85.17,85.33,11229.0,84.8945,85.054,84.8746,85.0341,11229.0
2024-05-07 10:15:00,85.32,85.4,85.31,85.36,16721.0,85.0241,85.1038,85.0141,85.064,16721.0
2024-05-07 10:20:00,85.36,85.37,85.1,85.12,60655.0,85.064,85.0739,84.8049,84.8248,60655.0
2024-05-07 10:25:00,85.09,85.17,85.07,85.1,6937.0,84.7949,84.8746,84.775,84.8049,6937.0
2024-05-07 10:30:00,85.07,85.16,85.06,85.14,6844.0,84.775,84.8647,84.765,84.8447,6844.0
2024-05-07 10:35:00,85.15,85.25,85.15,85.21,7957.0,84.8547,84.9543,84.8547,84.9145,7957.0
2024-05-07 10:40:00,85.2,85.27,85.17,85.23,8836.0,84.9045,84.9743,84.8746,84.9344,8836.0
2024-05-07 10:45:00,85.27,85.39,85.25,85.39,6146.0,84.9743,85.0939,84.9543,85.0939,6146.0
2024-05-07 10:50:00,85.4,85.5,85.4,85.5,31741.0,85.1038,85.2035,85.1038,85.2035,31741.0
2024-05-07 10:55:00,85.51,85.66,85.49,85.65,25757.0,85.2134,85.3629,85.1935,85.353,25757.0
2024-05-07 11:00:00,85.67,85.71,85.59,85.61,16131.0,85.3729,85.4127,85.2932,85.3131,16131.0
2024-05-07 11:05:00,85.58,85.68,85.58,85.61,6495.0,85.2832,85.3828,85.2832,85.3131,6495.0
2024-05-07 11:10:00,85.62,85.68,85.62,85.65,20751.0,85.3231,85.3828,85.3231,85.353,20751.0
2024-05-07 11:15:00,85.65,85.74,85.64,85.68,67050.0,85.353,85.4426,85.343,85.3828,67050.0
2024-05-07 11:20:00,85.69,85.76,85.59,85.66,16653.0,85.3928,85.4626,85.2932,85.3629,16653.0
2024-05-07 11:25:00,85.67,85.74,85.62,85.64,23252.0,85.3729,85.4426,85.3231,85.343,23252.0
2024-05-07 11:30:00,85.61,85.66,85.52,85.52,19595.0,85.3131,85.3629,85.2234,85.2234,19595.0
2024-05-07 11:35:00,85.52,85.61,85.52,85.59,6267.0,85.2234,85.3131,85.2234,85.2932,6267.0
2024-05-07 11:40:00,85.6,85.66,85.58,85.66,3049.0,85.3031,85.3629,85.2832,85.3629,3049.0
2024-05-07 11:45:00,85.65,85.7,85.63,85.69,2498.0,85.353,85.4028,85.333,85.3928,2498.0
2024-05-07 11:50:00,85.71,85.74,85.68,85.74,2587.0,85.4127,85.4426,85.3828,85.4426,2587.0
2024-05-07 11:55:00,85.72,85.73,85.64,85.66,34060.0,85.4227,85.4327,85.343,85.3629,34060.0
2024-05-07 12:00:00,85.68,85.7,85.65,85.66,4999.0,85.3828,85.4028,85.353,85.3629,4999.0
2024-05-07 12:05:00,85.68,85.75,85.66,85.74,3883.0,85.3828,85.4526,85.3629,85.4426,3883.0
2024-05-07 12:10:00,85.76,85.77,85.7,85.71,5885.0,85.4626,85.4725,85.4028,85.4127,5885.0
2024-05-07 12:15:00,85.68,85.74,85.65,85.73,3935.0,85.3828,85.4426,85.353,85.4327,3935.0
2024-05-07 12:20:00,85.74,85.74,85.65,85.71,7141.0,85.4426,85.4426,85.353,85.4127,7141.0
2024-05-07 12:25:00,85.72,85.73,85.68,85.72,6113.0,85.4227,85.4327,85.3828,85.4227,6113.0
2024-05-07 12:30:00,85.69,85.69,85.55,85.55,15035.0,85.3928,85.3928,85.2533,85.2533,15035.0
2024-05-07 12:35:00,85.57,85.65,85.54,85.65,12180.0,85.2732,85.353,85.2433,85.353,12180.0
2024-05-07 12:40:00,85.68,85.73,85.6,85.62,35370.0,85.3828,85.4327,85.3031,85.3231,35370.0
2024-05-07 12:45:00,85.62,85.62,85.57,85.57,2722.0,85.3231,85.3231,85.2732,85.2732,2722.0
2024-05-07 12:50:00,85.6,85.6,85.46,85.5,23950.0,85.3031,85.3031,85.1636,85.2035,23950.0
2024-05-07 12:55:00,85.5,85.57,85.47,85.55,6312.0,85.2035,85.2732,85.1736,85.2533,6312.0
2024-05-07 13:00:00,85.6,85.67,85.58,85.62,2374.0,85.3031,85.3729,85.2832,85.3231,2374.0
2024-05-07 13:05:00,85.58,85.62,85.56,85.62,2707.0,85.2832,85.3231,85.2633,85.3231,2707.0
2024-05-07 13:10:00,85.61,85.66,85.59,85.62,9844.0,85.3131,85.3629,85.2932,85.3231,9844.0
2024-05-07 13:15:00,85.62,85.62,85.52,85.6,6712.0,85.3231,85.3231,85.2234,85.3031,6712.0
2024-05-07 13:20:00,85.61,85.71,85.61,85.71,6193.0,85.3131,85.4127,85.3131,85.4127,6193.0
2024-05-07 13:25:00,85.68,85.73,85.68,85.7,10067.0,85.3828,85.4327,85.3828,85.4028,10067.0
2024-05-07 13:30:00,85.69,85.79,85.67,85.67,15849.0,85.3928,85.4925,85.3729,85.3729,15849.0
2024-05-07 13:35:00,85.67,85.69,85.63,85.63,5175.0,85.3729,85.3928,85.333,85.333,5175.0
2024-05-07 13:40:00,85.62,85.62,85.49,85.53,9123.0,85.3231,85.3231,85.1935,85.2334,9123.0
2024-05-07 13:45:00,85.54,85.55,85.18,85.18,33311.0,85.2433,85.2533,84.8846,84.8846,33311.0
2024-05-07 13:50:00,85.15,85.37,85.14,85.25,8888.0,84.8547,85.0739,84.8447,84.9543,8888.0
2024-05-07 13:55:00,85.23,85.23,85.05,85.12,19656.0,84.9344,84.9344,84.755,84.8248,19656.0
2024-05-07 14:00:00,85.15,85.29,85.15,85.27,6347.0,84.8547,84.9942,84.8547,84.9743,6347.0
2024-05-07 14:05:00,85.28,85.3,85.09,85.17,7560.0,84.9842,85.0042,84.7949,84.8746,7560.0
2024-05-07 14:10:00,85.18,85.27,85.15,85.23,7190.0,84.8846,84.9743,84.8547,84.9344,7190.0
2024-05-07 14:15:00,85.18,85.19,85.01,85.01,22494.0,84.8846,84.8945,84.7152,84.7152,22494.0
2024-05-07 14:20:00,85.01,85.14,84.98,85.05,18205.0,84.7152,84.8447,84.6853,84.755,18205.0
2024-05-07 14:25:00,85.08,85.09,84.96,85.06,20389.0,84.7849,84.7949,84.6653,84.765,20389.0
2024-05-07 14:30:00,85.04,85.11,84.9,84.95,18726.0,84.7451,84.8148,84.6056,84.6554,18726.0
2024-05-07 14:35:00,84.94,85.03,84.88,84.99,8045.0,84.6454,84.7351,84.5856,84.6952,8045.0
2024-05-07 14:40:00,84.99,85.08,84.99,85.08,3758.0,84.6952,84.7849,84.6952,84.7849,3758.0
2024-05-07 14:45:00,85.08,85.12,85.04,85.1,7315.0,84.7849,84.8248,84.7451,84.8049,7315.0
2024-05-07 14:50:00,85.08,85.14,85.0,85.08,22690.0,84.7849,84.8447,84.7052,84.7849,22690.0
2024-05-07 14:55:00,85.09,85.14,85.09,85.12,13234.0,84.7949,84.8447,84.7949,84.8248,13234.0
2024-05-07 15:00:00,85.13,85.16,85.08,85.13,6839.0,84.8348,84.8647,84.7849,84.8348,6839.0
2024-05-07 15:05:00,85.13,85.21,85.11,85.18,2284.0,84.8348,84.9145,84.8148,84.8846,2284.0
2024-05-07 15:10:00,85.22,85.24,85.16,85.17,6247.0,84.9244,84.9444,84.8647,84.8746,6247.0
2024-05-07 15:15:00,85.18,85.18,85.01,85.12,10391.0,84.8846,84.8846,84.7152,84.8248,10391.0
2024-05-07 15:20:00,85.13,85.25,85.11,85.23,4217.0,84.8348,84.9543,84.8148,84.9344,4217.0
2024-05-07 15:25:00,85.23,85.24,85.17,85.17,12764.0,84.9344,84.9444,84.8746,84.8746,12764.0
2024-05-07 15:30:00,85.18,85.19,85.09,85.11,9248.0,84.8846,84.8945,84.7949,84.8148,9248.0
2024-05-07 15:35:00,85.11,85.21,85.11,85.2,9063.0,84.8148,84.9145,84.8148,84.9045,9063.0
2024-05-07 15:40:00,85.19,85.21,85.07,85.08,20211.0,84.8945,84.9145,84.775,84.7849,20211.0
2024-05-07 15:45:00,85.15,85.24,85.1,85.24,17407.0,84.8547,84.9444,84.8049,84.9444,17407.0
2024-05-07 15:50:00,85.25,85.37,85.24,85.28,183251.0,84.9543,85.0739,84.9444,84.9842,183251.0
2024-05-07 15:55:00,85.28,85.28,85.1,85.12,76318.0,84.9842,84.9842,84.8049,84.8248,76318.0
2024-05-08 09:30:00,84.11,84.35,84.08,84.28,78093.0,83.8183,84.0575,83.7884,83.9877,78093.0
2024-05-08 09:35:00,84.25,84.51,84.2,84.49,28354.0,83.9578,84.2169,83.908,84.197,28354.0
2024-05-08 09:40:00,84.46,84.5,84.39,84.49,24129.0,84.1671,84.2069,84.0973,84.197,24129.0
2024-05-08 09:45:00,84.49,84.83,84.49,84.8,34660.0,84.197,84.5358,84.197,84.5059,34660.0
2024-05-08 09:50:00,84.78,84.84,84.7,84.77,19023.0,84.486,84.5458,84.4062,84.476,19023.0
2024-05-08 09:55:00,84.78,84.94,84.78,84.91,17272.0,84.486,84.6454,84.486,84.6155,17272.0
2024-05-08 10:00:00,84.89,84.99,84.83,84.94,13968.0,84.5956,84.6952,84.5358,84.6454,13968.0
2024-05-08 10:05:00,84.92,84.97,84.85,84.85,12375.0,84.6255,84.6753,84.5557,84.5557,12375.0
2024-05-08 10:10:00,84.85,84.91,84.77,84.79,9619.0,84.5557,84.6155,84.476,84.4959,9619.0
2024-05-08 10:15:00,84.8,84.96,84.77,84.92,6469.0,84.5059,84.6653,84.476,84.6255,6469.0
2024-05-08 10:20:00,84.93,85.19,84.92,85.13,37209.0,84.6355,84.8945,84.6255,84.8348,37209.0
2024-05-08 10:25:00,85.14,85.28,85.14,85.24,23921.0,84.8447,84.9842,84.8447,84.9444,23921.0
2024-05-08 10:30:00,85.23,85.31,85.17,85.22,11878.0,84.9344,85.0141,84.8746,84.9244,11878.0
2024-05-08 10:35:00,85.2,85.21,85.14,85.21,15642.0,84.9045,84.9145,84.8447,84.9145,15642.0
2024-05-08 10:40:00,85.2,85.39,85.18,85.38,28428.0,84.9045,85.0939,84.8846,85.0839,28428.0
2024-05-08 10:45:00,85.38,85.59,85.35,85.5,32551.0,85.0839,85.2932,85.054,85.2035,32551.0
2024-05-08 10:50:00,85.53,85.53,85.43,85.48,12578.0,85.2334,85.2334,85.1337,85.1835,12578.0
2024-05-08 10:55:00,85.49,85.49,85.31,85.36,9986.0,85.1935,85.1935,85.0141,85.064,9986.0
2024-05-08 11:00:00,85.38,85.5,85.31,85.33,6528.0,85.0839,85.2035,85.0141,85.0341,6528.0
2024-05-08 11:05:00,85.29,85.33,85.19,85.21,18721.0,84.9942,85.0341,84.8945,84.9145,18721.0
2024-05-08 11:10:00,85.23,85.23,85.12,85.12,9819.0,84.9344,84.9344,84.8248,84.8248,9819.0
2024-05-08 11:15:00,85.1,85.11,84.93,85.05,20208.0,84.8049,84.8148,84.6355,84.755,20208.0
2024-05-08 11:20:00,85.0,85.06,84.96,84.99,3330.0,84.7052,84.765,84.6653,84.6952,3330.0
2024-05-08 11:25:00,85.02,85.12,85.02,85.08,8685.0,84.7251,84.8248,84.7251,84.7849,8685.0
2024-05-08 11:30:00,85.03,85.11,85.01,85.11,3397.0,84.7351,84.8148,84.7152,84.8148,3397.0
2024-05-08 11:35:00,85.07,85.09,85.01,85.01,14258.0,84.775,84.7949,84.7152,84.7152,14258.0
2024-05-08 11:40:00,85.01,85.08,84.99,84.99,5750.0,84.7152,84.7849,84.6952,84.6952,5750.0
2024-05-08 11:45:00,84.95,84.99,84.88,84.98,12669.0,84.6554,84.6952,84.5856,84.6853,12669.0
2024-05-08 11:50:00,85.03,85.05,84.97,85.0,7360.0,84.7351,84.755,84.6753,84.7052,7360.0
2024-05-08 11:55:00,84.95,85.03,84.95,84.95,5457.0,84.6554,84.7351,84.6554,84.6554,5457.0
2024-05-08 12:00:00,84.96,85.04,84.93,84.97,4791.0,84.6653,84.7451,84.6355,84.6753,4791.0
2024-05-08 12:05:00,84.99,85.0,84.96,84.97,2346.0,84.6952,84.7052,84.6653,84.6753,2346.0
2024-05-08 12:10:00,84.97,84.99,84.9,84.96,8441.0,84.6753,84.6952,84.6056,84.6653,8441.0
2024-05-08 12:15:00,84.97,85.07,84.96,85.06,4342.0,84.6753,84.775,84.6653,84.765,4342.0
2024-05-08 12:20:00,85.08,85.11,84.97,84.97,4746.0,84.7849,84.8148,84.6753,84.6753,4746.0
2024-05-08 12:25:00,85.0,85.06,84.98,85.02,3015.0,84.7052,84.765,84.6853,84.7251,3015.0
2024-05-08 12:30:00,85.01,85.02,84.98,84.99,4380.0,84.7152,84.7251,84.6853,84.6952,4380.0
2024-05-08 12:35:00,84.98,84.98,84.78,84.91,12016.0,84.6853,84.6853,84.486,84.6155,12016.0
2024-05-08 12:40:00,84.9,84.96,84.88,84.9,5143.0,84.6056,84.6653,84.5856,84.6056,5143.0
2024-05-08 12:45:00,84.9,85.03,84.88,84.97,10931.0,84.6056,84.7351,84.5856,84.6753,10931.0
2024-05-08 12:50:00,84.94,84.94,84.89,84.9,13303.0,84.6454,84.6454,84.5956,84.6056,13303.0
2024-05-08 12:55:00,84.94,84.95,84.85,84.9,4368.0,84.6454,84.6554,84.5557,84.6056,4368.0
2024-05-08 13:00:00,84.9,84.96,84.67,84.92,38324.0,84.6056,84.6653,84.3764,84.6255,38324.0
2024-05-08 13:05:00,84.91,85.01,84.85,84.86,9533.0,84.6155,84.7152,84.5557,84.5657,9533.0
2024-05-08 13:10:00,84.82,84.86,84.79,84.86,6000.0,84.5258,84.5657,84.4959,84.5657,6000.0
2024-05-08 13:15:00,84.84,84.87,84.84,84.86,4193.0,84.5458,84.5757,84.5458,84.5657,4193.0
2024-05-08 13:20:00,84.81,84.81,84.64,84.64,9029.0,84.5159,84.5159,84.3465,84.3465,9029.0
2024-05-08 13:25:00,84.67,84.72,84.65,84.69,6543.0,84.3764,84.4262,84.3564,84.3963,6543.0
2024-05-08 13:30:00,84.66,84.8,84.65,84.75,9926.0,84.3664,84.5059,84.3564,84.4561,9926.0
2024-05-08 13:35:00,84.74,84.78,84.7,84.75,815.0,84.4461,84.486,84.4062,84.4561,815.0
2024-05-08 13:40:00,84.73,84.88,84.71,84.88,5298.0,84.4361,84.5856,84.4162,84.5856,5298.0
2024-05-08 13:45:00,84.88,84.93,84.84,84.89,19889.0,84.5856,84.6355,84.5458,84.5956,19889.0
2024-05-08 13:50:00,84.89,84.93,84.88,84.91,3231.0,84.5956,84.6355,84.5856,84.6155,3231.0
2024-05-08 13:55:00,84.94,85.0,84.93,85.0,6404.0,84.6454,84.7052,84.6355,84.7052,6404.0
2024-05-08 14:00:00,85.0,85.03,84.98,85.01,5013.0,84.7052,84.7351,84.6853,84.7152,5013.0
2024-05-08 14:05:00,85.0,85.01,84.95,85.01,3482.0,84.7052,84.7152,84.6554,84.7152,3482.0
2024-05-08 14:10:00,85.01,85.08,84.99,85.08,4622.0,84.7152,84.7849,84.6952,84.7849,4622.0
2024-05-08 14:15:00,85.06,85.12,85.06,85.1,1842.0,84.765,84.8248,84.765,84.8049,1842.0
2024-05-08 14:20:00,85.11,85.11,84.97,84.98,5115.0,84.8148,84.8148,84.6753,84.6853,5115.0
2024-05-08 14:25:00,84.99,85.08,84.96,85.06,19779.0,84.6952,84.7849,84.6653,84.765,19779.0
2024-05-08 14:30:00,85.06,85.13,85.05,85.05,2783.0,84.765,84.8348,84.755,84.755,2783.0
2024-05-08 14:35:00,85.06,85.07,85.01,85.05,2673.0,84.765,84.775,84.7152,84.755,2673.0
2024-05-08 14:40:00,85.08,85.08,84.97,85.01,2000.0,84.7849,84.7849,84.6753,84.7152,2000.0
2024-05-08 14:45:00,85.0,85.06,84.99,85.04,1600.0,84.7052,84.765,84.6952,84.7451,1600.0
2024-05-08 14:50:00,85.01,85.01,84.97,85.0,1300.0,84.7152,84.7152,84.6753,84.7052,1300.0
2024-05-08 14:55:00,84.97,85.03,84.9,84.95,52329.0,84.6753,84.7351,84.6056,84.6554,52329.0
2024-05-08 15:00:00,84.93,84.93,84.78,84.85,19526.0,84.6355,84.6355,84.486,84.5557,19526.0
2024-05-08 15:05:00,84.86,84.9,84.82,84.89,12373.0,84.5657,84.6056,84.5258,84.5956,12373.0
2024-05-08 15:10:00,84.89,84.91,84.84,84.91,3346.0,84.5956,84.6155,84.5458,84.6155,3346.0
2024-05-08 15:15:00,84.89,85.06,84.89,85.06,10219.0,84.5956,84.765,84.5956,84.765,10219.0
2024-05-08 15:20:00,85.04,85.08,85.01,85.06,8294.0,84.7451,84.7849,84.7152,84.765,8294.0
2024-05-08 15:25:00,85.06,85.07,85.03,85.04,3126.0,84.765,84.775,84.7351,84.7451,3126.0
2024-05-08 15:30:00,85.04,85.13,85.04,85.07,6109.0,84.7451,84.8348,84.7451,84.775,6109.0
2024-05-08 15:35:00,85.08,85.08,85.04,85.04,4343.0,84.7849,84.7849,84.7451,84.7451,4343.0
2024-05-08 15:40:00,85.04,85.1,85.02,85.1,4147.0,84.7451,84.8049,84.7251,84.8049,4147.0
2024-05-08 15:45:00,85.07,85.17,85.05,85.11,15114.0,84.775,84.8746,84.755,84.8148,15114.0
2024-05-08 15:50:00,85.13,85.14,85.02,85.05,26354.0,84.8348,84.8447,84.7251,84.755,26354.0
2024-05-08 15:55:00,85.05,85.19,85.01,85.04,66273.0,84.755,84.8945,84.7152,84.7451,66273.0
2024-05-09 09:30:00,85.1,85.26,84.99,85.03,51709.0,84.8049,84.9643,84.6952,84.7351,51709.0
2024-05-09 09:35:00,85.02,85.06,84.82,84.83,31116.0,84.7251,84.765,84.5258,84.5358,31116.0
2024-05-09 09:40:00,84.83,84.83,84.51,84.57,31294.0,84.5358,84.5358,84.2169,84.2767,31294.0
2024-05-09 09:45:00,84.59,84.59,84.4,84.41,23826.0,84.2966,84.2966,84.1073,84.1173,23826.0
2024-05-09 09:50:00,84.43,84.69,84.43,84.69,10623.0,84.1372,84.3963,84.1372,84.3963,10623.0
2024-05-09 09:55:00,84.7,84.83,84.67,84.82,7112.0,84.4062,84.5358,84.3764,84.5258,7112.0
2024-05-09 10:00:00,84.82,84.94,84.8,84.94,22158.0,84.5258,84.6454,84.5059,84.6454,22158.0
2024-05-09 10:05:00,84.99,85.06,84.85,84.9,18367.0,84.6952,84.765,84.5557,84.6056,18367.0
2024-05-09 10:10:00,84.86,85.03,84.66,84.66,16740.0,84.5657,84.7351,84.3664,84.3664,16740.0
2024-05-09 10:15:00,84.65,84.79,84.58,84.59,26203.0,84.3564,84.4959,84.2867,84.2966,26203.0
2024-05-09 10:20:00,84.63,84.9,84.62,84.87,24770.0,84.3365,84.6056,84.3265,84.5757,24770.0
2024-05-09 10:25:00,84.88,84.92,84.74,84.76,10456.0,84.5856,84.6255,84.4461,84.466,10456.0
2024-05-09 10:30:00,84.8,84.98,84.8,84.95,9690.0,84.5059,84.6853,84.5059,84.6554,9690.0
2024-05-09 10:35:00,84.97,85.34,84.97,85.27,25146.0,84.6753,85.044,84.6753,84.9743,25146.0
2024-05-09 10:40:00,85.27,85.31,85.16,85.23,16490.0,84.9743,85.0141,84.8647,84.9344,16490.0
2024-05-09 10:45:00,85.25,85.28,85.11,85.27,15754.0,84.9543,84.9842,84.8148,84.9743,15754.0
2024-05-09 10:50:00,85.25,85.42,85.25,85.42,44335.0,84.9543,85.1238,84.9543,85.1238,44335.0
2024-05-09 10:55:00,85.42,85.42,85.3,85.32,11932.0,85.1238,85.1238,85.0042,85.0241,11932.0
2024-05-09 11:00:00,85.35,85.49,85.35,85.4,20072.0,85.054,85.1935,85.054,85.1038,20072.0
2024-05-09 11:05:00,85.41,85.51,85.4,85.42,12925.0,85.1138,85.2134,85.1038,85.1238,12925.0
2024-05-09 11:10:00,85.45,85.47,85.37,85.41,5077.0,85.1536,85.1736,85.0739,85.1138,5077.0
2024-05-09 11:15:00,85.41,85.43,85.34,85.41,5967.0,85.1138,85.1337,85.044,85.1138,5967.0
2024-05-09 11:20:00,85.44,85.48,85.35,85.35,8620.0,85.1437,85.1835,85.054,85.054,8620.0
2024-05-09 11:25:00,85.37,85.51,85.36,85.49,5664.0,85.0739,85.2134,85.064,85.1935,5664.0
2024-05-09 11:30:00,85.52,85.53,85.46,85.53,11188.0,85.2234,85.2334,85.1636,85.2334,11188.0
2024-05-09 11:35:00,85.53,85.53,85.37,85.41,6975.0,85.2334,85.2334,85.0739,85.1138,6975.0
2024-05-09 11:40:00,85.4,85.43,85.3,85.3,14911.0,85.1038,85.1337,85.0042,85.0042,14911.0
2024-05-09 11:45:00,85.31,85.33,85.17,85.28,9474.0,85.0141,85.0341,84.8746,84.9842,9474.0
2024-05-09 11:50:00,85.21,85.21,85.13,85.14,3109.0,84.9145,84.9145,84.8348,84.8447,3109.0
2024-05-09 11:55:00,85.09,85.1,84.98,85.05,28648.0,84.7949,84.8049,84.6853,84.755,28648.0
2024-05-09 12:00:00,85.0,85.09,84.96,85.05,4641.0,84.7052,84.7949,84.6653,84.755,4641.0
2024-05-09 12:05:00,85.05,85.16,85.01,85.14,21040.0,84.755,84.8647,84.7152,84.8447,21040.0
2024-05-09 12:10:00,85.16,85.22,85.12,85.22,10188.0,84.8647,84.9244,84.8248,84.9244,10188.0
2024-05-09 12:15:00,85.24,85.24,85.11,85.14,14573.0,84.9444,84.9444,84.8148,84.8447,14573.0
2024-05-09 12:20:00,85.14,85.25,85.12,85.21,2725.0,84.8447,84.9543,84.8248,84.9145,2725.0
2024-05-09 12:25:00,85.24,85.25,85.21,85.22,3313.0,84.9444,84.9543,84.9145,84.9244,3313.0
2024-05-09 12:30:00,85.18,85.19,85.05,85.1,5708.0,84.8846,84.8945,84.755,84.8049,5708.0
2024-05-09 12:35:00,85.14,85.3,85.14,85.27,5486.0,84.8447,85.0042,84.8447,84.9743,5486.0
2024-05-09 12:40:00,85.28,85.34,85.28,85.34,11017.0,84.9842,85.044,84.9842,85.044,11017.0
2024-05-09 12:45:00,85.33,85.38,85.28,85.3,6230.0,85.0341,85.0839,84.9842,85.0042,6230.0
2024-05-09 12:50:00,85.35,85.36,85.33,85.36,2213.0,85.054,85.064,85.0341,85.064,2213.0
2024-05-09 12:55:00,85.42,85.42,85.33,85.36,4218.0,85.1238,85.1238,85.0341,85.064,4218.0
2024-05-09 13:00:00,85.33,85.51,85.24,85.5,24052.0,85.0341,85.2134,84.9444,85.2035,24052.0
2024-05-09 13:05:00,85.48,85.52,85.38,85.42,18891.0,85.1835,85.2234,85.0839,85.1238,18891.0
2024-05-09 13:10:00,85.42,85.51,85.42,85.5,5761.0,85.1238,85.2134,85.1238,85.2035,5761.0
2024-05-09 13:15:00,85.48,85.48,85.33,85.37,7922.0,85.1835,85.1835,85.0341,85.0739,7922.0
2024-05-09 13:20:00,85.34,85.35,85.13,85.22,22596.0,85.044,85.054,84.8348,84.9244,22596.0
2024-05-09 13:25:00,85.26,85.43,85.24,85.42,9601.0,84.9643,85.1337,84.9444,85.1238,9601.0
2024-05-09 13:30:00,85.41,85.41,85.35,85.36,2147.0,85.1138,85.1138,85.054,85.064,2147.0
2024-05-09 13:35:00,85.36,85.38,85.34,85.35,8678.0,85.064,85.0839,85.044,85.054,8678.0
2024-05-09 13:40:00,85.36,85.4,85.34,85.4,3335.0,85.064,85.1038,85.044,85.1038,3335.0
2024-05-09 13:45:00,85.41,85.43,85.33,85.33,3624.0,85.1138,85.1337,85.0341,85.0341,3624.0
2024-05-09 13:50:00,85.36,85.36,85.29,85.29,4863.0,85.064,85.064,84.9942,84.9942,4863.0
2024-05-09 13:55:00,85.29,85.3,85.28,85.29,693.0,84.9942,85.0042,84.9842,84.9942,693.0
2024-05-09 14:00:00,85.25,85.26,85.17,85.21,1803.0,84.9543,84.9643,84.8746,84.9145,1803.0
2024-05-09 14:05:00,85.28,85.3,85.25,85.26,753.0,84.9842,85.0042,84.9543,84.9643,753.0
2024-05-09 14:10:00,85.27,85.28,85.23,85.27,1770.0,84.9743,84.9842,84.9344,84.9743,1770.0
2024-05-09 14:15:00,85.21,85.31,85.21,85.28,2295.0,84.9145,85.0141,84.9145,84.9842,2295.0
2024-05-09 14:20:00,85.28,85.28,85.15,85.16,6000.0,84.9842,84.9842,84.8547,84.8647,6000.0
2024-05-09 14:25:00,85.2,85.38,85.2,85.37,4729.0,84.9045,85.0839,84.9045,85.0739,4729.0
2024-05-09 14:30:00,85.37,85.44,85.35,85.35,2555.0,85.0739,85.1437,85.054,85.054,2555.0
2024-05-09 14:35:00,85.39,85.45,85.37,85.43,3921.0,85.0939,85.1536,85.0739,85.1337,3921.0
2024-05-09 14:40:00,85.41,85.44,85.39,85.44,3245.0,85.1138,85.1437,85.0939,85.1437,3245.0
2024-05-09 14:45:00,85.44,85.49,85.42,85.45,2499.0,85.1437,85.1935,85.1238,85.1536,2499.0
2024-05-09 14:50:00,85.47,85.53,85.47,85.5,21762.0,85.1736,85.2334,85.1736,85.2035,21762.0
2024-05-09 14:55:00,85.51,85.59,85.51,85.52,8949.0,85.2134,85.2932,85.2134,85.2234,8949.0
2024-05-09 15:00:00,85.51,85.51,85.43,85.44,5103.0,85.2134,85.2134,85.1337,85.1437,5103.0
2024-05-09 15:05:00,85.51,85.52,85.48,85.48,2546.0,85.2134,85.2234,85.1835,85.1835,2546.0
2024-05-09 15:10:00,85.46,85.46,85.36,85.39,4104.0,85.1636,85.1636,85.064,85.0939,4104.0
2024-05-09 15:15:00,85.38,85.39,85.33,85.37,113017.0,85.0839,85.0939,85.0341,85.0739,113017.0
2024-05-09 15:20:00,85.36,85.38,85.28,85.33,7223.0,85.064,85.0839,84.9842,85.0341,7223.0
2024-05-09 15:25:00,85.33,85.36,85.28,85.3,4791.0,85.0341,85.064,84.9842,85.0042,4791.0
2024-05-09 15:30:00,85.28,85.33,85.25,85.29,9512.0,84.9842,85.0341,84.9543,84.9942,9512.0
2024-05-09 15:35:00,85.32,85.42,85.29,85.32,19948.0,85.0241,85.1238,84.9942,85.0241,19948.0
2024-05-09 15:40:00,85.3,85.31,85.2,85.26,12803.0,85.0042,85.0141,84.9045,84.9643,12803.0
2024-05-09 15:45:00,85.2,85.26,85.2,85.22,13196.0,84.9045,84.9643,84.9045,84.9244,13196.0
2024-05-09 15:50:00,85.26,85.39,85.26,85.28,27993.0,84.9643,85.0939,84.9643,84.9842,27993.0
2024-05-09 15:55:00,85.28,85.38,85.21,85.36,64221.0,84.9842,85.0839,84.9145,85.064,64221.0
2024-05-10 09:30:00,85.94,86.29,85.78,86.29,101687.0,85.6419,85.9907,85.4825,85.9907,101687.0
2024-05-10 09:35:00,86.33,86.35,86.1,86.28,30221.0,86.0306,86.0505,85.8014,85.9808,30221.0
2024-05-10 09:40:00,86.3,86.46,86.3,86.37,36701.0,86.0007,86.1601,86.0007,86.0705,36701.0
2024-05-10 09:45:00,86.36,86.62,86.34,86.56,48653.0,86.0605,86.3196,86.0406,86.2598,48653.0
2024-05-10 09:50:00,86.58,86.59,86.39,86.43,69057.0,86.2797,86.2897,86.0904,86.1302,69057.0
2024-05-10 09:55:00,86.45,86.52,86.41,86.42,19603.0,86.1502,86.2199,86.1103,86.1203,19603.0
2024-05-10 10:00:00,86.42,86.44,86.05,86.17,59888.0,86.1203,86.1402,85.7516,85.8712,59888.0
2024-05-10 10:05:00,86.19,86.29,86.09,86.09,33907.0,85.8911,85.9907,85.7914,85.7914,33907.0
2024-05-10 10:10:00,86.1,86.11,85.85,85.97,38143.0,85.8014,85.8114,85.5523,85.6718,38143.0
2024-05-10 10:15:00,85.84,86.0,85.7,85.7,82289.0,85.5423,85.7017,85.4028,85.4028,82289.0
2024-05-10 10:20:00,85.69,85.82,85.62,85.81,49284.0,85.3928,85.5224,85.3231,85.5124,49284.0
2024-05-10 10:25:00,85.77,85.78,85.49,85.55,57452.0,85.4725,85.4825,85.1935,85.2533,57452.0
2024-05-10 10:30:00,85.56,85.58,85.4,85.48,22851.0,85.2633,85.2832,85.1038,85.1835,22851.0
2024-05-10 10:35:00,85.5,85.62,85.43,85.62,13678.0,85.2035,85.3231,85.1337,85.3231,13678.0
2024-05-10 10:40:00,85.61,85.77,85.61,85.7,25013.0,85.3131,85.4725,85.3131,85.4028,25013.0
2024-05-10 10:45:00,85.65,85.69,85.52,85.61,22879.0,85.353,85.3928,85.2234,85.3131,22879.0
2024-05-10 10:50:00,85.59,85.7,85.19,85.2,40890.0,85.2932,85.4028,84.8945,84.9045,40890.0
2024-05-10 10:55:00,85.22,85.45,85.15,85.43,23712.0,84.9244,85.1536,84.8547,85.1337,23712.0
2024-05-10 11:00:00,85.42,85.5,85.36,85.49,7258.0,85.1238,85.2035,85.064,85.1935,7258.0
2024-05-10 11:05:00,85.5,85.57,85.35,85.41,36513.0,85.2035,85.2732,85.054,85.1138,36513.0
2024-05-10 11:10:00,85.43,85.55,85.37,85.5,10761.0,85.1337,85.2533,85.0739,85.2035,10761.0
2024-05-10 11:15:00,85.49,85.55,85.49,85.49,2895.0,85.1935,85.2533,85.1935,85.1935,2895.0
2024-05-10 11:20:00,85.52,85.59,85.5,85.54,10920.0,85.2234,85.2932,85.2035,85.2433,10920.0
2024-05-10 11:25:00,85.53,85.61,85.5,85.61,14864.0,85.2334,85.3131,85.2035,85.3131,14864.0
2024-05-10 11:30:00,85.6,85.65,85.5,85.57,8156.0,85.3031,85.353,85.2035,85.2732,8156.0
2024-05-10 11:35:00,85.55,85.59,85.36,85.48,8569.0,85.2533,85.2932,85.064,85.1835,8569.0
2024-05-10 11:40:00,85.47,85.47,85.21,85.29,9006.0,85.1736,85.1736,84.9145,84.9942,9006.0
2024-05-10 11:45:00,85.27,85.45,85.2,85.45,25309.0,84.9743,85.1536,84.9045,85.1536,25309.0
2024-05-10 11:50:00,85.46,85.57,85.46,85.5,10560.0,85.1636,85.2732,85.1636,85.2035,10560.0
2024-05-10 11:55:00,85.5,85.61,85.49,85.59,5376.0,85.2035,85.3131,85.1935,85.2932,5376.0
2024-05-10 12:00:00,85.57,85.57,85.39,85.39,13097.0,85.2732,85.2732,85.0939,85.0939,13097.0
2024-05-10 12:05:00,85.42,85.53,85.33,85.53,16534.0,85.1238,85.2334,85.0341,85.2334,16534.0
2024-05-10 12:10:00,85.52,85.58,85.47,85.56,7913.0,85.2234,85.2832,85.1736,85.2633,7913.0
2024-05-10 12:15:00,85.57,85.62,85.53,85.53,14314.0,85.2732,85.3231,85.2334,85.2334,14314.0
2024-05-10 12:20:00,85.51,85.63,85.5,85.62,8028.0,85.2134,85.333,85.2035,85.3231,8028.0
2024-05-10 12:25:00,85.63,85.63,85.53,85.57,8681.0,85.333,85.333,85.2334,85.2732,8681.0
2024-05-10 12:30:00,85.57,85.62,85.51,85.55,3000.0,85.2732,85.3231,85.2134,85.2533,3000.0
2024-05-10 12:35:00,85.49,85.54,85.45,85.45,3697.0,85.1935,85.2433,85.1536,85.1536,3697.0
2024-05-10 12:40:00,85.54,85.54,85.48,85.51,4016.0,85.2433,85.2433,85.1835,85.2134,4016.0
2024-05-10 12:45:00,85.5,85.72,85.49,85.71,10685.0,85.2035,85.4227,85.1935,85.4127,10685.0
2024-05-10 12:50:00,85.7,85.71,85.62,85.69,14152.0,85.4028,85.4127,85.3231,85.3928,14152.0
2024-05-10 12:55:00,85.69,85.72,85.65,85.65,4429.0,85.3928,85.4227,85.353,85.353,4429.0
2024-05-10 13:00:00,85.64,85.65,85.54,85.6,7449.0,85.343,85.353,85.2433,85.3031,7449.0
2024-05-10 13:05:00,85.6,85.62,85.48,85.48,11905.0,85.3031,85.3231,85.1835,85.1835,11905.0
2024-05-10 13:10:00,85.49,85.52,85.49,85.51,3350.0,85.1935,85.2234,85.1935,85.2134,3350.0
2024-05-10 13:15:00,85.53,85.54,85.51,85.52,4879.0,85.2334,85.2433,85.2134,85.2234,4879.0
2024-05-10 13:20:00,85.51,85.51,85.49,85.49,2313.0,85.2134,85.2134,85.1935,85.1935,2313.0
2024-05-10 13:25:00,85.44,85.51,85.43,85.48,15088.0,85.1437,85.2134,85.1337,85.1835,15088.0
2024-05-10 13:30:00,85.5,85.53,85.47,85.53,929.0,85.2035,85.2334,85.1736,85.2334,929.0
2024-05-10 13:35:00,85.49,85.57,85.49,85.52,4699.0,85.1935,85.2732,85.1935,85.2234,4699.0
2024-05-10 13:40:00,85.51,85.51,85.41,85.41,15264.0,85.2134,85.2134,85.1138,85.1138,15264.0
2024-05-10 13:45:00,85.42,85.45,85.33,85.45,6422.0,85.1238,85.1536,85.0341,85.1536,6422.0
2024-05-10 13:50:00,85.48,85.62,85.48,85.61,13818.0,85.1835,85.3231,85.1835,85.3131,13818.0
2024-05-10 13:55:00,85.62,85.75,85.61,85.73,23385.0,85.3231,85.4526,85.3131,85.4327,23385.0
2024-05-10 14:00:00,85.73,85.73,85.6,85.63,4018.0,85.4327,85.4327,85.3031,85.333,4018.0
2024-05-10 14:05:00,85.63,85.8,85.63,85.8,13643.0,85.333,85.5024,85.333,85.5024,13643.0
2024-05-10 14:10:00,85.81,85.82,85.76,85.77,4975.0,85.5124,85.5224,85.4626,85.4725,4975.0
2024-05-10 14:15:00,85.76,85.81,85.75,85.8,12691.0,85.4626,85.5124,85.4526,85.5024,12691.0
2024-05-10 14:20:00,85.79,85.8,85.7,85.73,4965.0,85.4925,85.5024,85.4028,85.4327,4965.0
2024-05-10 14:25:00,85.67,85.73,85.66,85.73,7301.0,85.3729,85.4327,85.3629,85.4327,7301.0
2024-05-10 14:30:00,85.7,85.7,85.57,85.6,11165.0,85.4028,85.4028,85.2732,85.3031,11165.0
2024-05-10 14:35:00,85.52,85.59,85.52,85.59,1900.0,85.2234,85.2932,85.2234,85.2932,1900.0
2024-05-10 14:40:00,85.6,85.67,85.59,85.67,9905.0,85.3031,85.3729,85.2932,85.3729,9905.0
2024-05-10 14:45:00,85.64,85.7,85.63,85.7,2424.0,85.343,85.4028,85.333,85.4028,2424.0
2024-05-10 14:50:00,85.75,85.77,85.68,85.69,6227.0,85.4526,85.4725,85.3828,85.3928,6227.0
2024-05-10 14:55:00,85.71,85.76,85.7,85.73,1149.0,85.4127,85.4626,85.4028,85.4327,1149.0
2024-05-10 15:00:00,85.78,85.78,85.64,85.76,10106.0,85.4825,85.4825,85.343,85.4626,10106.0
2024-05-10 15:05:00,85.77,85.79,85.7,85.74,6373.0,85.4725,85.4925,85.4028,85.4426,6373.0
2024-05-10 15:10:00,85.69,85.74,85.68,85.73,9898.0,85.3928,85.4426,85.3828,85.4327,9898.0
2024-05-10 15:15:00,85.71,85.82,85.71,85.82,17139.0,85.4127,85.5224,85.4127,85.5224,17139.0
2024-05-10 15:20:00,85.81,85.84,85.76,85.81,18355.0,85.5124,85.5423,85.4626,85.5124,18355.0
2024-05-10 15:25:00,85.82,85.86,85.78,85.8,579279.0,85.5224,85.5622,85.4825,85.5024,579279.0
2024-05-10 15:30:00,85.82,85.85,85.74,85.81,21494.0,85.5224,85.5523,85.4426,85.5124,21494.0
2024-05-10 15:35:00,85.8,85.84,85.77,85.82,14745.0,85.5024,85.5423,85.4725,85.5224,14745.0
2024-05-10 15:40:00,85.81,85.81,85.72,85.73,12921.0,85.5124,85.5124,85.4227,85.4327,12921.0
2024-05-10 15:45:00,85.71,85.75,85.67,85.68,21183.0,85.4127,85.4526,85.3729,85.3828,21183.0
2024-05-10 15:50:00,85.68,85.86,85.67,85.85,46543.0,85.3828,85.5622,85.3729,85.5523,46543.0
2024-05-10 15:55:00,85.85,85.9,85.72,85.74,63517.0,85.5523,85.6021,85.4227,85.4426,63517.0
2024-05-13 09:30:00,86.48,86.52,86.12,86.12,105805.0,86.1801,86.2199,85.8213,85.8213,105805.0
2024-05-13 09:35:00,86.09,86.3,86.05,86.06,61124.0,85.7914,86.0007,85.7516,85.7615,61124.0
2024-05-13 09:40:00,86.06,86.06,85.88,85.94,40466.0,85.7615,85.7615,85.5822,85.6419,40466.0
2024-05-13 09:45:00,85.91,85.91,85.73,85.83,34151.0,85.6121,85.6121,85.4327,85.5323,34151.0
2024-05-13 09:50:00,85.83,85.97,85.82,85.97,18488.0,85.5323,85.6718,85.5224,85.6718,18488.0
2024-05-13 09:55:00,85.99,86.1,85.79,86.1,24476.0,85.6918,85.8014,85.4925,85.8014,24476.0
2024-05-13 10:00:00,86.06,86.17,86.02,86.17,21550.0,85.7615,85.8712,85.7217,85.8712,21550.0
2024-05-13 10:05:00,86.13,86.16,86.05,86.13,17378.0,85.8313,85.8612,85.7516,85.8313,17378.0
2024-05-13 10:10:00,86.09,86.13,86.03,86.11,12929.0,85.7914,85.8313,85.7316,85.8114,12929.0
2024-05-13 10:15:00,86.16,86.22,86.1,86.15,3986.0,85.8612,85.921,85.8014,85.8512,3986.0
2024-05-13 10:20:00,86.14,86.27,86.11,86.27,7651.0,85.8413,85.9708,85.8114,85.9708,7651.0
2024-05-13 10:25:00,86.24,86.28,86.22,86.25,5554.0,85.9409,85.9808,85.921,85.9509,5554.0
2024-05-13 10:30:00,86.2,86.2,85.98,86.1,100865.0,85.901,85.901,85.6818,85.8014,100865.0
2024-05-13 10:35:00,86.13,86.18,86.12,86.12,8930.0,85.8313,85.8811,85.8213,85.8213,8930.0
2024-05-13 10:40:00,86.12,86.14,86.04,86.08,12128.0,85.8213,85.8413,85.7416,85.7815,12128.0
2024-05-13 10:45:00,86.07,86.22,86.07,86.2,15021.0,85.7715,85.921,85.7715,85.901,15021.0
2024-05-13 10:50:00,86.2,86.2,86.13,86.16,6551.0,85.901,85.901,85.8313,85.8612,6551.0
2024-05-13 10:55:00,86.16,86.2,86.08,86.13,15464.0,85.8612,85.901,85.7815,85.8313,15464.0
2024-05-13 11:00:00,86.11,86.15,85.99,86.09,23242.0,85.8114,85.8512,85.6918,85.7914,23242.0
2024-05-13 11:05:00,86.15,86.16,86.09,86.16,9462.0,85.8512,85.8612,85.7914,85.8612,9462.0
2024-05-13 11:10:00,86.23,86.25,86.22,86.22,3159.0,85.9309,85.9509,85.921,85.921,3159.0
2024-05-13 11:15:00,86.2,86.23,86.12,86.13,6509.0,85.901,85.9309,85.8213,85.8313,6509.0
2024-05-13 11:20:00,86.15,86.16,86.04,86.11,8889.0,85.8512,85.8612,85.7416,85.8114,8889.0
2024-05-13 11:25:00,86.1,86.1,85.94,85.99,5249.0,85.8014,85.8014,85.6419,85.6918,5249.0
2024-05-13 11:30:00,85.98,86.07,85.81,86.04,29227.0,85.6818,85.7715,85.5124,85.7416,29227.0
2024-05-13 11:35:00,86.05,86.05,86.01,86.03,2263.0,85.7516,85.7516,85.7117,85.7316,2263.0
2024-05-13 11:40:00,86.03,86.05,85.99,86.01,8276.0,85.7316,85.7516,85.6918,85.7117,8276.0
2024-05-13 11:45:00,85.99,86.05,85.99,86.05,11497.0,85.6918,85.7516,85.6918,85.7516,11497.0
2024-05-13 11:50:00,86.05,86.14,86.04,86.14,7129.0,85.7516,85.8413,85.7416,85.8413,7129.0
2024-05-13 11:55:00,86.15,86.15,86.1,86.13,2836.0,85.8512,85.8512,85.8014,85.8313,2836.0
2024-05-13 12:00:00,86.13,86.19,86.13,86.18,7311.0,85.8313,85.8911,85.8313,85.8811,7311.0
2024-05-13 12:05:00,86.17,86.23,86.17,86.22,8352.0,85.8712,85.9309,85.8712,85.921,8352.0
2024-05-13 12:10:00,86.2,86.2,86.16,86.16,5758.0,85.901,85.901,85.8612,85.8612,5758.0
2024-05-13 12:15:00,86.15,86.19,86.13,86.19,12435.0,85.8512,85.8911,85.8313,85.8911,12435.0
2024-05-13 12:20:00,86.16,86.21,86.15,86.17,2289.0,85.8612,85.911,85.8512,85.8712,2289.0
2024-05-13 12:25:00,86.17,86.22,86.16,86.2,1420.0,85.8712,85.921,85.8612,85.901,1420.0
2024-05-13 12:30:00,86.2,86.26,86.2,86.22,5585.0,85.901,85.9608,85.901,85.921,5585.0
2024-05-13 12:35:00,86.24,86.24,86.21,86.23,7680.0,85.9409,85.9409,85.911,85.9309,7680.0
2024-05-13 12:40:00,86.15,86.21,86.15,86.19,14325.0,85.8512,85.911,85.8512,85.8911,14325.0
2024-05-13 12:45:00,86.19,86.19,86.14,86.16,14005.0,85.8911,85.8911,85.8413,85.8612,14005.0
2024-05-13 12:50:00,86.2,86.21,86.16,86.16,3762.0,85.901,85.911,85.8612,85.8612,3762.0
2024-05-13 12:55:00,86.14,86.17,86.14,86.17,1691.0,85.8413,85.8712,85.8413,85.8712,1691.0
2024-05-13 13:00:00,86.12,86.12,86.01,86.01,7855.0,85.8213,85.8213,85.7117,85.7117,7855.0
2024-05-13 13:05:00,86.01,86.01,85.73,85.74,17536.0,85.7117,85.7117,85.4327,85.4426,17536.0
2024-05-13 13:10:00,85.71,85.88,85.58,85.87,18627.0,85.4127,85.5822,85.2832,85.5722,18627.0
2024-05-13 13:15:00,85.85,86.05,85.85,86.04,20193.0,85.5523,85.7516,85.5523,85.7416,20193.0
2024-05-13 13:20:00,86.02,86.13,86.02,86.09,11385.0,85.7217,85.8313,85.7217,85.7914,11385.0
2024-05-13 13:25:00,86.1,86.13,86.06,86.12,9338.0,85.8014,85.8313,85.7615,85.8213,9338.0
2024-05-13 13:30:00,86.12,86.12,86.02,86.04,6852.0,85.8213,85.8213,85.7217,85.7416,6852.0
2024-05-13 13:35:00,86.01,86.05,85.96,85.96,3854.0,85.7117,85.7516,85.6619,85.6619,3854.0
2024-05-13 13:40:00,85.95,85.98,85.93,85.95,3362.0,85.6519,85.6818,85.632,85.6519,3362.0
2024-05-13 13:45:00,85.94,85.98,85.91,85.95,6544.0,85.6419,85.6818,85.6121,85.6519,6544.0
2024-05-13 13:50:00,85.95,86.01,85.93,86.01,5150.0,85.6519,85.7117,85.632,85.7117,5150.0
2024-05-13 13:55:00,85.98,86.05,85.98,86.05,5281.0,85.6818,85.7516,85.6818,85.7516,5281.0
2024-05-13 14:00:00,86.02,86.02,85.91,85.92,3899.0,85.7217,85.7217,85.6121,85.622,3899.0
2024-05-13 14:05:00,85.93,85.97,85.93,85.96,2365.0,85.632,85.6718,85.632,85.6619,2365.0
2024-05-13 14:10:00,85.95,85.99,85.95,85.98,1800.0,85.6519,85.6918,85.6519,85.6818,1800.0
2024-05-13 14:15:00,85.93,86.01,85.93,86.0,4586.0,85.632,85.7117,85.632,85.7017,4586.0
2024-05-13 14:20:00,86.02,86.04,85.98,86.03,10814.0,85.7217,85.7416,85.6818,85.7316,10814.0
2024-05-13 14:25:00,86.02,86.07,86.01,86.02,8576.0,85.7217,85.7715,85.7117,85.7217,8576.0
2024-05-13 14:30:00,86.0,86.04,85.94,86.03,25237.0,85.7017,85.7416,85.6419,85.7316,25237.0
2024-05-13 14:35:00,86.03,86.07,86.03,86.06,9653.0,85.7316,85.7715,85.7316,85.7615,9653.0
2024-05-13 14:40:00,86.04,86.06,86.02,86.05,7910.0,85.7416,85.7615,85.7217,85.7516,7910.0
2024-05-13 14:45:00,86.06,86.06,85.97,85.97,2654.0,85.7615,85.7615,85.6718,85.6718,2654.0
2024-05-13 14:50:00,85.98,86.02,85.96,85.99,1415.0,85.6818,85.7217,85.6619,85.6918,1415.0
2024-05-13 14:55:00,86.0,86.07,85.98,86.06,4390.0,85.7017,85.7715,85.6818,85.7615,4390.0
2024-05-13 15:00:00,86.06,86.11,86.04,86.09,10934.0,85.7615,85.8114,85.7416,85.7914,10934.0
2024-05-13 15:05:00,86.09,86.1,86.03,86.09,5611.0,85.7914,85.8014,85.7316,85.7914,5611.0
2024-05-13 15:10:00,86.05,86.07,86.01,86.06,8213.0,85.7516,85.7715,85.7117,85.7615,8213.0
2024-05-13 15:15:00,86.09,86.13,86.09,86.12,6303.0,85.7914,85.8313,85.7914,85.8213,6303.0
2024-05-13 15:20:00,86.14,86.14,86.02,86.02,10460.0,85.8413,85.8413,85.7217,85.7217,10460.0
2024-05-13 15:25:00,86.02,86.08,85.95,86.08,4856.0,85.7217,85.7815,85.6519,85.7815,4856.0
2024-05-13 15:30:00,86.07,86.1,86.05,86.09,4424.0,85.7715,85.8014,85.7516,85.7914,4424.0
2024-05-13 15:35:00,86.11,86.15,86.09,86.12,7306.0,85.8114,85.8512,85.7914,85.8213,7306.0
2024-05-13 15:40:00,86.12,86.18,86.11,86.17,6024.0,85.8213,85.8811,85.8114,85.8712,6024.0
2024-05-13 15:45:00,86.17,86.17,86.04,86.06,18032.0,85.8712,85.8712,85.7416,85.7615,18032.0
2024-05-13 15:50:00,86.06,86.18,86.06,86.15,45979.0,85.7615,85.8811,85.7615,85.8512,45979.0
2024-05-13 15:55:00,86.14,86.17,86.03,86.14,45038.0,85.8413,85.8712,85.7316,85.8413,45038.0
2024-05-14 09:30:00,85.93,86.12,85.87,86.04,109328.0,85.632,85.8213,85.5722,85.7416,109328.0
2024-05-14 09:35:00,86.09,86.19,86.01,86.15,40432.0,85.7914,85.8911,85.7117,85.8512,40432.0
2024-05-14 09:40:00,86.17,86.35,86.1,86.33,38983.0,85.8712,86.0505,85.8014,86.0306,38983.0
2024-05-14 09:45:00,86.3,86.42,86.27,86.27,32286.0,86.0007,86.1203,85.9708,85.9708,32286.0
2024-05-14 09:50:00,86.28,86.37,86.25,86.27,18321.0,85.9808,86.0705,85.9509,85.9708,18321.0
2024-05-14 09:55:00,86.31,86.31,86.09,86.09,15727.0,86.0107,86.0107,85.7914,85.7914,15727.0
2024-05-14 10:00:00,86.08,86.16,85.99,86.04,37211.0,85.7815,85.8612,85.6918,85.7416,37211.0
2024-05-14 10:05:00,86.09,86.25,85.98,86.22,15156.0,85.7914,85.9509,85.6818,85.921,15156.0
2024-05-14 10:10:00,86.24,86.32,86.18,86.21,23055.0,85.9409,86.0206,85.8811,85.911,23055.0
2024-05-14 10:15:00,86.24,86.28,86.0,86.07,34514.0,85.9409,85.9808,85.7017,85.7715,34514.0
2024-05-14 10:20:00,86.11,86.61,86.1,86.6,52412.0,85.8114,86.3096,85.8014,86.2997,52412.0
2024-05-14 10:25:00,86.61,86.84,86.6,86.79,76150.0,86.3096,86.5388,86.2997,86.489,76150.0
2024-05-14 10:30:00,86.79,86.84,86.68,86.68,30009.0,86.489,86.5388,86.3794,86.3794,30009.0
2024-05-14 10:35:00,86.68,86.68,86.04,86.22,54235.0,86.3794,86.3794,85.7416,85.921,54235.0
2024-05-14 10:40:00,86.2,86.24,86.05,86.22,24950.0,85.901,85.9409,85.7516,85.921,24950.0
2024-05-14 10:45:00,86.2,86.25,86.15,86.2,13208.0,85.901,85.9509,85.8512,85.901,13208.0
2024-05-14 10:50:00,86.17,86.31,86.17,86.24,10116.0,85.8712,86.0107,85.8712,85.9409,10116.0
2024-05-14 10:55:00,86.25,86.54,86.21,86.49,8793.0,85.9509,86.2399,85.911,86.19,8793.0
2024-05-14 11:00:00,86.52,86.61,86.49,86.54,8017.0,86.2199,86.3096,86.19,86.2399,8017.0
2024-05-14 11:05:00,86.5,86.68,86.5,86.65,10492.0,86.2,86.3794,86.2,86.3495,10492.0
2024-05-14 11:10:00,86.65,86.67,86.6,86.67,21743.0,86.3495,86.3694,86.2997,86.3694,21743.0
2024-05-14 11:15:00,86.66,86.8,86.62,86.63,29471.0,86.3595,86.499,86.3196,86.3296,29471.0
2024-05-14 11:20:00,86.62,86.68,86.59,86.63,3521.0,86.3196,86.3794,86.2897,86.3296,3521.0
2024-05-14 11:25:00,86.64,86.73,86.59,86.72,3825.0,86.3395,86.4292,86.2897,86.4192,3825.0
2024-05-14 11:30:00,86.72,86.72,86.5,86.5,11217.0,86.4192,86.4192,86.2,86.2,11217.0
2024-05-14 11:35:00,86.46,86.51,86.39,86.4,13166.0,86.1601,86.21,86.0904,86.1004,13166.0
2024-05-14 11:40:00,86.45,86.5,86.34,86.38,3511.0,86.1502,86.2,86.0406,86.0804,3511.0
2024-05-14 11:45:00,86.35,86.38,86.26,86.37,11909.0,86.0505,86.0804,85.9608,86.0705,11909.0
2024-05-14 11:50:00,86.37,86.44,86.37,86.43,17001.0,86.0705,86.1402,86.0705,86.1302,17001.0
2024-05-14 11:55:00,86.4,86.44,86.36,86.39,3389.0,86.1004,86.1402,86.0605,86.0904,3389.0
2024-05-14 12:00:00,86.39,86.39,86.29,86.31,4572.0,86.0904,86.0904,85.9907,86.0107,4572.0
2024-05-14 12:05:00,86.39,86.47,86.39,86.44,7644.0,86.0904,86.1701,86.0904,86.1402,7644.0
2024-05-14 12:10:00,86.45,86.48,86.38,86.39,9084.0,86.1502,86.1801,86.0804,86.0904,9084.0
2024-05-14 12:15:00,86.42,86.42,86.34,86.35,8897.0,86.1203,86.1203,86.0406,86.0505,8897.0
2024-05-14 12:20:00,86.34,86.34,86.25,86.28,4262.0,86.0406,86.0406,85.9509,85.9808,4262.0
2024-05-14 12:25:00,86.26,86.33,86.26,86.28,2250.0,85.9608,86.0306,85.9608,85.9808,2250.0
2024-05-14 12:30:00,86.26,86.3,86.22,86.26,3152.0,85.9608,86.0007,85.921,85.9608,3152.0
2024-05-14 12:35:00,86.3,86.32,86.24,86.26,1450.0,86.0007,86.0206,85.9409,85.9608,1450.0
2024-05-14 12:40:00,86.27,86.29,86.23,86.26,4686.0,85.9708,85.9907,85.9309,85.9608,4686.0
2024-05-14 12:45:00,86.22,86.25,86.18,86.24,5424.0,85.921,85.9509,85.8811,85.9409,5424.0
2024-05-14 12:50:00,86.23,86.35,86.23,86.29,11284.0,85.9309,86.0505,85.9309,85.9907,11284.0
2024-05-14 12:55:00,86.32,86.33,86.29,86.33,11540.0,86.0206,86.0306,85.9907,86.0306,11540.0
2024-05-14 13:00:00,86.36,86.37,86.24,86.29,18146.0,86.0605,86.0705,85.9409,85.9907,18146.0
2024-05-14 13:05:00,86.31,86.31,86.2,86.23,7304.0,86.0107,86.0107,85.901,85.9309,7304.0
2024-05-14 13:10:00,86.23,86.29,86.21,86.21,1700.0,85.9309,85.9907,85.911,85.911,1700.0
2024-05-14 13:15:00,86.19,86.28,86.18,86.28,3439.0,85.8911,85.9808,85.8811,85.9808,3439.0
2024-05-14 13:20:00,86.26,86.35,86.24,86.33,5287.0,85.9608,86.0505,85.9409,86.0306,5287.0
2024-05-14 13:25:00,86.31,86.4,86.31,86.38,2676.0,86.0107,86.1004,86.0107,86.0804,2676.0
2024-05-14 13:30:00,86.4,86.43,86.39,86.4,4009.0,86.1004,86.1302,86.0904,86.1004,4009.0
2024-05-14 13:35:00,86.41,86.45,86.38,86.39,8327.0,86.1103,86.1502,86.0804,86.0904,8327.0
2024-05-14 13:40:00,86.44,86.53,86.44,86.52,17781.0,86.1402,86.2299,86.1402,86.2199,17781.0
2024-05-14 13:45:00,86.54,86.55,86.47,86.47,401540.0,86.2399,86.2498,86.1701,86.1701,401540.0
2024-05-14 13:50:00,86.47,86.48,86.4,86.47,8174.0,86.1701,86.1801,86.1004,86.1701,8174.0
2024-05-14 13:55:00,86.47,86.5,86.43,86.49,7939.0,86.1701,86.2,86.1302,86.19,7939.0
2024-05-14 14:00:00,86.47,86.58,86.46,86.57,6208.0,86.1701,86.2797,86.1601,86.2698,6208.0
2024-05-14 14:05:00,86.55,86.69,86.54,86.66,35135.0,86.2498,86.3893,86.2399,86.3595,35135.0
2024-05-14 14:10:00,86.64,86.91,86.63,86.89,31943.0,86.3395,86.6086,86.3296,86.5887,31943.0
2024-05-14 14:15:00,86.9,86.98,86.9,86.95,23825.0,86.5986,86.6783,86.5986,86.6484,23825.0
2024-05-14 14:20:00,86.97,86.99,86.93,86.95,18518.0,86.6684,86.6883,86.6285,86.6484,18518.0
2024-05-14 14:25:00,86.97,86.97,86.9,86.91,9421.0,86.6684,86.6684,86.5986,86.6086,9421.0
2024-05-14 14:30:00,86.89,87.06,86.85,87.03,24744.0,86.5887,86.7581,86.5488,86.7282,24744.0
2024-05-14 14:35:00,87.04,87.1,86.98,87.08,8605.0,86.7381,86.7979,86.6783,86.778,8605.0
2024-05-14 14:40:00,87.1,87.27,87.09,87.15,19810.0,86.7979,86.9673,86.788,86.8478,19810.0
2024-05-14 14:45:00,87.19,87.19,87.08,87.14,15496.0,86.8876,86.8876,86.778,86.8378,15496.0
2024-05-14 14:50:00,87.13,87.16,87.07,87.16,5499.0,86.8278,86.8577,86.768,86.8577,5499.0
2024-05-14 14:55:00,87.17,87.25,87.16,87.21,7553.0,86.8677,86.9474,86.8577,86.9075,7553.0
2024-05-14 15:00:00,87.21,87.25,87.18,87.18,5091.0,86.9075,86.9474,86.8776,86.8776,5091.0
2024-05-14 15:05:00,87.2,87.2,87.11,87.16,4631.0,86.8976,86.8976,86.8079,86.8577,4631.0
2024-05-14 15:10:00,87.2,87.28,87.19,87.21,8345.0,86.8976,86.9773,86.8876,86.9075,8345.0
2024-05-14 15:15:00,87.2,87.31,87.17,87.3,11151.0,86.8976,87.0072,86.8677,86.9972,11151.0
2024-05-14 15:20:00,87.28,87.41,87.27,87.31,20362.0,86.9773,87.1068,86.9673,87.0072,20362.0
2024-05-14 15:25:00,87.29,87.32,87.24,87.31,13291.0,86.9873,87.0172,86.9374,87.0072,13291.0
2024-05-14 15:30:00,87.29,87.32,87.27,87.31,108318.0,86.9873,87.0172,86.9673,87.0072,108318.0
2024-05-14 15:35:00,87.28,87.31,87.26,87.26,7628.0,86.9773,87.0072,86.9574,86.9574,7628.0
2024-05-14 15:40:00,87.29,87.39,87.27,87.38,11332.0,86.9873,87.0869,86.9673,87.077,11332.0
2024-05-14 15:45:00,87.37,87.39,87.23,87.24,171292.0,87.067,87.0869,86.9275,86.9374,171292.0
2024-05-14 15:50:00,87.25,87.41,87.24,87.41,52519.0,86.9474,87.1068,86.9374,87.1068,52519.0
2024-05-14 15:55:00,87.41,87.43,87.23,87.24,93844.0,87.1068,87.1268,86.9275,86.9374,93844.0
2024-05-15 09:30:00,88.2,88.37,88.03,88.3,206612.0,87.8941,88.0635,87.7247,87.9938,206612.0
2024-05-15 09:35:00,88.32,88.36,88.01,88.16,84081.0,88.0137,88.0536,87.7048,87.8542,84081.0
2024-05-15 09:40:00,88.16,88.31,88.08,88.11,65062.0,87.8542,88.0037,87.7745,87.8044,65062.0
2024-05-15 09:45:00,88.09,88.18,87.82,87.84,89842.0,87.7845,87.8742,87.5154,87.5354,89842.0
2024-05-15 09:50:00,87.84,87.85,87.59,87.76,88780.0,87.5354,87.5453,87.2862,87.4556,88780.0
2024-05-15 09:55:00,87.79,87.93,87.72,87.93,65844.0,87.4855,87.625,87.4158,87.625,65844.0
2024-05-15 10:00:00,87.93,88.2,87.93,88.19,146534.0,87.625,87.8941,87.625,87.8841,146534.0
2024-05-15 10:05:00,88.19,88.31,88.14,88.2,54947.0,87.8841,88.0037,87.8343,87.8941,54947.0
2024-05-15 10:10:00,88.23,88.3,88.13,88.21,31965.0,87.924,87.9938,87.8244,87.9041,31965.0
2024-05-15 10:15:00,88.24,88.4,88.18,88.35,35357.0,87.934,88.0934,87.8742,88.0436,35357.0
2024-05-15 10:20:00,88.36,88.48,88.34,88.43,46769.0,88.0536,88.1731,88.0336,88.1233,46769.0
2024-05-15 10:25:00,88.44,88.44,88.32,88.37,31953.0,88.1333,88.1333,88.0137,88.0635,31953.0
2024-05-15 10:30:00,88.39,88.56,88.35,88.53,38541.0,88.0835,88.2529,88.0436,88.223,38541.0
2024-05-15 10:35:00,88.54,88.7,88.48,88.6,34355.0,88.2329,88.3924,88.1731,88.2927,34355.0
2024-05-15 10:40:00,88.62,88.73,88.58,88.7,30532.0,88.3127,88.4223,88.2728,88.3924,30532.0
2024-05-15 10:45:00,88.7,88.77,88.66,88.76,13380.0,88.3924,88.4621,88.3525,88.4522,13380.0
2024-05-15 10:50:00,88.76,88.76,88.65,88.67,15157.0,88.4522,88.4522,88.3425,88.3625,15157.0
2024-05-15 10:55:00,88.68,88.73,88.66,88.73,13108.0,88.3724,88.4223,88.3525,88.4223,13108.0
2024-05-15 11:00:00,88.77,88.85,88.76,88.78,21080.0,88.4621,88.5419,88.4522,88.4721,21080.0
2024-05-15 11:05:00,88.78,89.0,88.78,88.93,45315.0,88.4721,88.6913,88.4721,88.6216,45315.0
2024-05-15 11:10:00,88.92,89.0,88.89,88.98,19221.0,88.6116,88.6913,88.5817,88.6714,19221.0
2024-05-15 11:15:00,88.97,89.02,88.92,89.01,16101.0,88.6614,88.7113,88.6116,88.7013,16101.0
2024-05-15 11:20:00,89.04,89.04,88.95,88.96,12814.0,88.7312,88.7312,88.6415,88.6515,12814.0
2024-05-15 11:25:00,88.97,89.0,88.87,88.99,17266.0,88.6614,88.6913,88.5618,88.6814,17266.0
2024-05-15 11:30:00,89.0,89.05,88.98,89.0,20213.0,88.6913,88.7412,88.6714,88.6913,20213.0
2024-05-15 11:35:00,88.99,89.05,88.92,88.92,15562.0,88.6814,88.7412,88.6116,88.6116,15562.0
2024-05-15 11:40:00,88.93,89.04,88.93,88.99,24817.0,88.6216,88.7312,88.6216,88.6814,24817.0
2024-05-15 11:45:00,89.0,89.02,88.93,88.97,9704.0,88.6913,88.7113,88.6216,88.6614,9704.0
2024-05-15 11:50:00,88.97,89.05,88.97,89.05,13442.0,88.6614,88.7412,88.6614,88.7412,13442.0
2024-05-15 11:55:00,89.05,89.07,88.95,88.98,21772.0,88.7412,88.7611,88.6415,88.6714,21772.0
2024-05-15 12:00:00,88.97,88.97,88.82,88.92,16093.0,88.6614,88.6614,88.512,88.6116,16093.0
2024-05-15 12:05:00,88.92,88.99,88.86,88.99,7877.0,88.6116,88.6814,88.5518,88.6814,7877.0
2024-05-15 12:10:00,88.99,89.06,88.99,89.0,6811.0,88.6814,88.7511,88.6814,88.6913,6811.0
2024-05-15 12:15:00,88.96,89.02,88.96,89.02,36864.0,88.6515,88.7113,88.6515,88.7113,36864.0
2024-05-15 12:20:00,89.01,89.06,88.97,89.05,13656.0,88.7013,88.7511,88.6614,88.7412,13656.0
2024-05-15 12:25:00,89.04,89.14,89.03,89.13,27824.0,88.7312,88.8308,88.7212,88.8209,27824.0
2024-05-15 12:30:00,89.15,89.21,89.13,89.19,14813.0,88.8408,88.9006,88.8209,88.8807,14813.0
2024-05-15 12:35:00,89.19,89.24,89.16,89.18,27831.0,88.8807,88.9305,88.8508,88.8707,27831.0
2024-05-15 12:40:00,89.19,89.23,89.13,89.14,11736.0,88.8807,88.9205,88.8209,88.8308,11736.0
2024-05-15 12:45:00,89.13,89.25,89.12,89.2,17124.0,88.8209,88.9405,88.8109,88.8906,17124.0
2024-05-15 12:50:00,89.2,89.27,89.2,89.26,18293.0,88.8906,88.9604,88.8906,88.9504,18293.0
2024-05-15 12:55:00,89.26,89.32,89.26,89.31,11381.0,88.9504,89.0102,88.9504,89.0003,11381.0
2024-05-15 13:00:00,89.34,89.38,89.3,89.37,17164.0,89.0302,89.07,88.9903,89.0601,17164.0
2024-05-15 13:05:00,89.37,89.42,89.36,89.38,17034.0,89.0601,89.1099,89.0501,89.07,17034.0
2024-05-15 13:10:00,89.38,89.49,89.38,89.49,27900.0,89.07,89.1796,89.07,89.1796,27900.0
2024-05-15 13:15:00,89.5,89.52,89.42,89.44,35905.0,89.1896,89.2095,89.1099,89.1298,35905.0
2024-05-15 13:20:00,89.45,89.47,89.4,89.41,68918.0,89.1398,89.1597,89.0899,89.0999,68918.0
2024-05-15 13:25:00,89.41,89.55,89.36,89.54,28542.0,89.0999,89.2394,89.0501,89.2295,28542.0
2024-05-15 13:30:00,89.55,89.56,89.5,89.52,4186.0,89.2394,89.2494,89.1896,89.2095,4186.0
2024-05-15 13:35:00,89.54,89.63,89.54,89.59,9547.0,89.2295,89.3192,89.2295,89.2793,9547.0
2024-05-15 13:40:00,89.61,89.67,89.55,89.66,43020.0,89.2992,89.359,89.2394,89.349,43020.0
2024-05-15 13:45:00,89.66,89.69,89.56,89.62,15267.0,89.349,89.3789,89.2494,89.3092,15267.0
2024-05-15 13:50:00,89.61,89.76,89.61,89.76,13913.0,89.2992,89.4487,89.2992,89.4487,13913.0
2024-05-15 13:55:00,89.76,89.81,89.74,89.79,8613.0,89.4487,89.4985,89.4288,89.4786,8613.0
2024-05-15 14:00:00,89.79,89.84,89.76,89.82,24512.0,89.4786,89.5284,89.4487,89.5085,24512.0
2024-05-15 14:05:00,89.83,89.92,89.83,89.9,33749.0,89.5185,89.6081,89.5185,89.5882,33749.0
2024-05-15 14:10:00,89.92,89.98,89.88,89.98,20494.0,89.6081,89.6679,89.5683,89.6679,20494.0
2024-05-15 14:15:00,89.97,89.98,89.79,89.85,30228.0,89.658,89.6679,89.4786,89.5384,30228.0
2024-05-15 14:20:00,89.88,89.88,89.79,89.85,16900.0,89.5683,89.5683,89.4786,89.5384,16900.0
2024-05-15 14:25:00,89.86,89.93,89.77,89.83,15092.0,89.5484,89.6181,89.4587,89.5185,15092.0
2024-05-15 14:30:00,89.84,89.84,89.73,89.76,12653.0,89.5284,89.5284,89.4188,89.4487,12653.0
2024-05-15 14:35:00,89.77,89.89,89.7,89.86,41124.0,89.4587,89.5782,89.3889,89.5484,41124.0
2024-05-15 14:40:00,89.86,89.89,89.77,89.77,17148.0,89.5484,89.5782,89.4587,89.4587,17148.0
2024-05-15 14:45:00,89.77,89.83,89.7,89.74,10990.0,89.4587,89.5185,89.3889,89.4288,10990.0
2024-05-15 14:50:00,89.73,89.86,89.73,89.86,25823.0,89.4188,89.5484,89.4188,89.5484,25823.0
2024-05-15 14:55:00,89.85,89.85,89.76,89.82,7493.0,89.5384,89.5384,89.4487,89.5085,7493.0
2024-05-15 15:00:00,89.82,89.82,89.77,89.81,15577.0,89.5085,89.5085,89.4587,89.4985,15577.0
2024-05-15 15:05:00,89.83,89.87,89.77,89.85,15422.0,89.5185,89.5583,89.4587,89.5384,15422.0
2024-05-15 15:10:00,89.82,89.88,89.8,89.8,10278.0,89.5085,89.5683,89.4886,89.4886,10278.0
2024-05-15 15:15:00,89.8,89.96,89.8,89.95,15442.0,89.4886,89.648,89.4886,89.638,15442.0
2024-05-15 15:20:00,89.95,90.02,89.94,89.96,56522.0,89.638,89.7078,89.6281,89.648,56522.0
2024-05-15 15:25:00,89.95,89.96,89.9,89.92,16926.0,89.638,89.648,89.5882,89.6081,16926.0
2024-05-15 15:30:00,89.89,89.95,89.83,89.92,22277.0,89.5782,89.638,89.5185,89.6081,22277.0
2024-05-15 15:35:00,89.9,89.91,89.82,89.85,143456.0,89.5882,89.5982,89.5085,89.5384,143456.0
2024-05-15 15:40:00,89.85,89.92,89.84,89.89,31568.0,89.5384,89.6081,89.5284,89.5782,31568.0
2024-05-15 15:45:00,89.87,89.9,89.83,89.85,28398.0,89.5583,89.5882,89.5185,89.5384,28398.0
2024-05-15 15:50:00,89.84,89.9,89.76,89.9,65632.0,89.5284,89.5882,89.4487,89.5882,65632.0
2024-05-15 15:55:00,89.9,89.98,89.82,89.92,144903.0,89.5882,89.6679,89.5085,89.6081,144903.0
2024-05-16 09:30:00,89.81,89.9,89.74,89.85,81786.0,89.4985,89.5882,89.4288,89.5384,81786.0
2024-05-16 09:35:00,89.86,89.98,89.76,89.96,83094.0,89.5484,89.6679,89.4487,89.648,83094.0
2024-05-16 09:40:00,89.96,90.02,89.89,89.9,40002.0,89.648,89.7078,89.5782,89.5882,40002.0
2024-05-16 09:45:00,89.92,90.05,89.92,90.05,22275.0,89.6081,89.7377,89.6081,89.7377,22275.0
2024-05-16 09:50:00,90.06,90.13,90.02,90.08,27847.0,89.7477,89.8174,89.7078,89.7676,27847.0
2024-05-16 09:55:00,90.1,90.16,90.03,90.09,38928.0,89.7875,89.8473,89.7178,89.7776,38928.0
2024-05-16 10:00:00,90.1,90.12,89.99,90.04,23614.0,89.7875,89.8075,89.6779,89.7277,23614.0
2024-05-16 10:05:00,90.04,90.1,89.75,90.0,59157.0,89.7277,89.7875,89.4387,89.6879,59157.0
2024-05-16 10:10:00,89.98,90.04,89.93,89.99,24782.0,89.6679,89.7277,89.6181,89.6779,24782.0
2024-05-16 10:15:00,89.99,90.09,89.99,90.09,18441.0,89.6779,89.7776,89.6779,89.7776,18441.0
2024-05-16 10:20:00,90.08,90.2,90.02,90.17,47319.0,89.7676,89.8872,89.7078,89.8573,47319.0
2024-05-16 10:25:00,90.2,90.22,90.16,90.18,12789.0,89.8872,89.9071,89.8473,89.8672,12789.0
2024-05-16 10:30:00,90.18,90.23,90.12,90.12,34445.0,89.8672,89.9171,89.8075,89.8075,34445.0
2024-05-16 10:35:00,90.13,90.23,90.11,90.18,37930.0,89.8174,89.9171,89.7975,89.8672,37930.0
2024-05-16 10:40:00,90.18,90.26,90.15,90.26,24669.0,89.8672,89.947,89.8373,89.947,24669.0
2024-05-16 10:45:00,90.26,90.33,90.24,90.31,23837.0,89.947,90.0167,89.927,89.9968,23837.0
2024-05-16 10:50:00,90.31,90.37,90.28,90.36,28691.0,89.9968,90.0566,89.9669,90.0466,28691.0
2024-05-16 10:55:00,90.38,90.49,90.33,90.47,47898.0,90.0665,90.1762,90.0167,90.1562,47898.0
2024-05-16 11:00:00,90.5,90.57,90.48,90.53,31258.0,90.1861,90.2559,90.1662,90.216,31258.0
2024-05-16 11:05:00,90.54,90.59,90.48,90.56,28286.0,90.226,90.2758,90.1662,90.2459,28286.0
2024-05-16 11:10:00,90.57,90.57,90.35,90.39,20906.0,90.2559,90.2559,90.0367,90.0765,20906.0
2024-05-16 11:15:00,90.38,90.38,90.28,90.38,14315.0,90.0665,90.0665,89.9669,90.0665,14315.0
2024-05-16 11:20:00,90.37,90.37,90.25,90.33,26930.0,90.0566,90.0566,89.937,90.0167,26930.0
2024-05-16 11:25:00,90.32,90.46,90.28,90.44,18652.0,90.0068,90.1463,89.9669,90.1263,18652.0
2024-05-16 11:30:00,90.46,90.54,90.43,90.52,20841.0,90.1463,90.226,90.1164,90.2061,20841.0
2024-05-16 11:35:00,90.53,90.54,90.28,90.36,18548.0,90.216,90.226,89.9669,90.0466,18548.0
2024-05-16 11:40:00,90.36,90.42,90.31,90.42,17632.0,90.0466,90.1064,89.9968,90.1064,17632.0
2024-05-16 11:45:00,90.41,90.44,90.36,90.37,6674.0,90.0964,90.1263,90.0466,90.0566,6674.0
2024-05-16 11:50:00,90.38,90.45,90.37,90.44,12391.0,90.0665,90.1363,90.0566,90.1263,12391.0
2024-05-16 11:55:00,90.44,90.46,90.39,90.42,6405.0,90.1263,90.1463,90.0765,90.1064,6405.0
2024-05-16 12:00:00,90.41,90.41,90.13,90.24,56328.0,90.0964,90.0964,89.8174,89.927,56328.0
2024-05-16 12:05:00,90.24,90.25,90.18,90.25,10865.0,89.927,89.937,89.8672,89.937,10865.0
2024-05-16 12:10:00,90.26,90.34,90.26,90.31,6167.0,89.947,90.0267,89.947,89.9968,6167.0
2024-05-16 12:15:00,90.33,90.33,90.2,90.22,13274.0,90.0167,90.0167,89.8872,89.9071,13274.0
2024-05-16 12:20:00,90.21,90.28,90.15,90.27,16898.0,89.8971,89.9669,89.8373,89.9569,16898.0
2024-05-16 12:25:00,90.29,90.3,90.23,90.25,12471.0,89.9769,89.9868,89.9171,89.937,12471.0
2024-05-16 12:30:00,90.25,90.25,90.09,90.2,27421.0,89.937,89.937,89.7776,89.8872,27421.0
2024-05-16 12:35:00,90.19,90.23,90.11,90.23,7894.0,89.8772,89.9171,89.7975,89.9171,7894.0
2024-05-16 12:40:00,90.24,90.26,90.2,90.25,11759.0,89.927,89.947,89.8872,89.937,11759.0
2024-05-16 12:45:00,90.27,90.31,90.23,90.29,13196.0,89.9569,89.9968,89.9171,89.9769,13196.0
2024-05-16 12:50:00,90.28,90.35,90.26,90.34,9519.0,89.9669,90.0367,89.947,90.0267,9519.0
2024-05-16 12:55:00,90.34,90.35,90.3,90.34,16042.0,90.0267,90.0367,89.9868,90.0267,16042.0
2024-05-16 13:00:00,90.35,90.35,90.21,90.25,20803.0,90.0367,90.0367,89.8971,89.937,20803.0
2024-05-16 13:05:00,90.25,90.35,90.24,90.34,4049.0,89.937,90.0367,89.927,90.0267,4049.0
2024-05-16 13:10:00,90.33,90.37,90.29,90.37,15750.0,90.0167,90.0566,89.9769,90.0566,15750.0
2024-05-16 13:15:00,90.37,90.41,90.3,90.32,26777.0,90.0566,90.0964,89.9868,90.0068,26777.0
2024-05-16 13:20:00,90.33,90.35,89.77,89.84,87530.0,90.0167,90.0367,89.4587,89.5284,87530.0
2024-05-16 13:25:00,89.82,90.03,89.75,89.9,27089.0,89.5085,89.7178,89.4387,89.5882,27089.0
2024-05-16 13:30:00,89.9,90.07,89.9,90.05,22951.0,89.5882,89.7576,89.5882,89.7377,22951.0
2024-05-16 13:35:00,90.05,90.05,89.91,89.98,8171.0,89.7377,89.7377,89.5982,89.6679,8171.0
2024-05-16 13:40:00,89.97,90.05,89.93,90.04,39159.0,89.658,89.7377,89.6181,89.7277,39159.0
2024-05-16 13:45:00,90.01,90.03,89.85,89.89,36147.0,89.6978,89.7178,89.5384,89.5782,36147.0
2024-05-16 13:50:00,89.88,90.1,89.88,90.08,10326.0,89.5683,89.7875,89.5683,89.7676,10326.0
2024-05-16 13:55:00,90.09,90.13,90.07,90.11,9970.0,89.7776,89.8174,89.7576,89.7975,9970.0
2024-05-16 14:00:00,90.12,90.12,89.98,89.98,11132.0,89.8075,89.8075,89.6679,89.6679,11132.0
2024-05-16 14:05:00,89.99,90.03,89.84,89.87,30349.0,89.6779,89.7178,89.5284,89.5583,30349.0
2024-05-16 14:10:00,89.87,89.9,89.67,89.7,22854.0,89.5583,89.5882,89.359,89.3889,22854.0
2024-05-16 14:15:00,89.69,89.79,89.64,89.78,56767.0,89.3789,89.4786,89.3291,89.4686,56767.0
2024-05-16 14:20:00,89.8,89.91,89.76,89.89,11051.0,89.4886,89.5982,89.4487,89.5782,11051.0
2024-05-16 14:25:00,89.9,89.9,89.73,89.79,10777.0,89.5882,89.5882,89.4188,89.4786,10777.0
2024-05-16 14:30:00,89.78,89.92,89.78,89.89,12337.0,89.4686,89.6081,89.4686,89.5782,12337.0
2024-05-16 14:35:00,89.87,89.91,89.87,89.89,9037.0,89.5583,89.5982,89.5583,89.5782,9037.0
2024-05-16 14:40:00,89.89,90.01,89.88,89.97,7947.0,89.5782,89.6978,89.5683,89.658,7947.0
2024-05-16 14:45:00,89.97,90.0,89.89,89.95,4845.0,89.658,89.6879,89.5782,89.638,4845.0
2024-05-16 14:50:00,89.94,89.96,89.9,89.95,18585.0,89.6281,89.648,89.5882,89.638,18585.0
2024-05-16 14:55:00,89.95,89.96,89.88,89.95,19233.0,89.638,89.648,89.5683,89.638,19233.0
2024-05-16 15:00:00,89.94,90.02,89.89,89.99,9386.0,89.6281,89.7078,89.5782,89.6779,9386.0
2024-05-16 15:05:00,90.01,90.03,89.96,89.99,8116.0,89.6978,89.7178,89.648,89.6779,8116.0
2024-05-16 15:10:00,90.0,90.0,89.9,89.93,3906.0,89.6879,89.6879,89.5882,89.6181,3906.0
2024-05-16 15:15:00,89.94,89.99,89.9,89.93,11962.0,89.6281,89.6779,89.5882,89.6181,11962.0
2024-05-16 15:20:00,89.92,89.93,89.88,89.9,6662.0,89.6081,89.6181,89.5683,89.5882,6662.0
2024-05-16 15:25:00,89.91,89.93,89.88,89.91,9401.0,89.5982,89.6181,89.5683,89.5982,9401.0
2024-05-16 15:30:00,89.89,89.89,89.73,89.79,16126.0,89.5782,89.5782,89.4188,89.4786,16126.0
2024-05-16 15:35:00,89.78,89.84,89.57,89.66,20760.0,89.4686,89.5284,89.2594,89.349,20760.0
2024-05-16 15:40:00,89.67,89.7,89.55,89.58,32051.0,89.359,89.3889,89.2394,89.2693,32051.0
2024-05-16 15:45:00,89.58,89.66,89.52,89.58,22387.0,89.2693,89.349,89.2095,89.2693,22387.0
2024-05-16 15:50:00,89.59,89.88,89.59,89.87,32343.0,89.2793,89.5683,89.2793,89.5583,32343.0
2024-05-16 15:55:00,89.87,89.87,89.45,89.54,61495.0,89.5583,89.5583,89.1398,89.2295,61495.0
2024-05-17 09:30:00,89.56,89.66,89.45,89.47,118350.0,89.2494,89.349,89.1398,89.1597,118350.0
2024-05-17 09:35:00,89.46,89.7,89.44,89.66,47091.0,89.1497,89.3889,89.1298,89.349,47091.0
2024-05-17 09:40:00,89.66,89.66,89.46,89.5,24965.0,89.349,89.349,89.1497,89.1896,24965.0
2024-05-17 09:45:00,89.46,89.53,89.4,89.42,20664.0,89.1497,89.2195,89.0899,89.1099,20664.0
2024-05-17 09:50:00,89.42,89.46,89.4,89.41,20854.0,89.1099,89.1497,89.0899,89.0999,20854.0
2024-05-17 09:55:00,89.41,89.45,89.25,89.43,47946.0,89.0999,89.1398,88.9405,89.1198,47946.0
2024-05-17 10:00:00,89.43,89.57,89.41,89.52,19054.0,89.1198,89.2594,89.0999,89.2095,19054.0
2024-05-17 10:05:00,89.54,89.54,89.31,89.37,18965.0,89.2295,89.2295,89.0003,89.0601,18965.0
2024-05-17 10:10:00,89.37,89.42,89.28,89.4,30583.0,89.0601,89.1099,88.9704,89.0899,30583.0
2024-05-17 10:15:00,89.42,89.44,89.35,89.38,8841.0,89.1099,89.1298,89.0401,89.07,8841.0
2024-05-17 10:20:00,89.39,89.57,89.39,89.55,21637.0,89.08,89.2594,89.08,89.2394,21637.0
2024-05-17 10:25:00,89.56,89.67,89.55,89.67,59763.0,89.2494,89.359,89.2394,89.359,59763.0
2024-05-17 10:30:00,89.7,89.79,89.63,89.79,20041.0,89.3889,89.4786,89.3192,89.4786,20041.0
2024-05-17 10:35:00,89.78,89.79,89.62,89.69,31654.0,89.4686,89.4786,89.3092,89.3789,31654.0
2024-05-17 10:40:00,89.69,89.76,89.69,89.76,3993.0,89.3789,89.4487,89.3789,89.4487,3993.0
2024-05-17 10:45:00,89.74,89.79,89.74,89.79,9788.0,89.4288,89.4786,89.4288,89.4786,9788.0
2024-05-17 10:50:00,89.78,89.79,89.68,89.74,14140.0,89.4686,89.4786,89.369,89.4288,14140.0
2024-05-17 10:55:00,89.74,89.74,89.66,89.69,4206.0,89.4288,89.4288,89.349,89.3789,4206.0
2024-05-17 11:00:00,89.7,89.7,89.34,89.4,33476.0,89.3889,89.3889,89.0302,89.0899,33476.0
2024-05-17 11:05:00,89.38,89.58,89.38,89.58,12587.0,89.07,89.2693,89.07,89.2693,12587.0
2024-05-17 11:10:00,89.56,89.6,89.5,89.59,5801.0,89.2494,89.2893,89.1896,89.2793,5801.0
2024-05-17 11:15:00,89.57,89.58,89.5,89.58,14958.0,89.2594,89.2693,89.1896,89.2693,14958.0
2024-05-17 11:20:00,89.55,89.58,89.48,89.49,8019.0,89.2394,89.2693,89.1697,89.1796,8019.0
2024-05-17 11:25:00,89.52,89.61,89.52,89.59,6858.0,89.2095,89.2992,89.2095,89.2793,6858.0
2024-05-17 11:30:00,89.58,89.58,89.44,89.46,5380.0,89.2693,89.2693,89.1298,89.1497,5380.0
2024-05-17 11:35:00,89.48,89.48,89.38,89.38,6569.0,89.1697,89.1697,89.07,89.07,6569.0
2024-05-17 11:40:00,89.4,89.4,89.35,89.36,6521.0,89.0899,89.0899,89.0401,89.0501,6521.0
2024-05-17 11:45:00,89.36,89.43,89.28,89.28,10785.0,89.0501,89.1198,88.9704,88.9704,10785.0
2024-05-17 11:50:00,89.29,89.49,89.28,89.48,18541.0,88.9803,89.1796,88.9704,89.1697,18541.0
2024-05-17 11:55:00,89.48,89.59,89.48,89.58,14147.0,89.1697,89.2793,89.1697,89.2693,14147.0
2024-05-17 12:00:00,89.59,89.63,89.56,89.59,17741.0,89.2793,89.3192,89.2494,89.2793,17741.0
2024-05-17 12:05:00,89.56,89.56,89.43,89.49,3158.0,89.2494,89.2494,89.1198,89.1796,3158.0
2024-05-17 12:10:00,89.48,89.49,89.45,89.46,1435.0,89.1697,89.1796,89.1398,89.1497,1435.0
2024-05-17 12:15:00,89.48,89.52,89.47,89.51,16223.0,89.1697,89.2095,89.1597,89.1996,16223.0
2024-05-17 12:20:00,89.48,89.51,89.38,89.45,4943.0,89.1697,89.1996,89.07,89.1398,4943.0
2024-05-17 12:25:00,89.45,89.48,89.42,89.45,3654.0,89.1398,89.1697,89.1099,89.1398,3654.0
2024-05-17 12:30:00,89.44,89.46,89.36,89.43,4443.0,89.1298,89.1497,89.0501,89.1198,4443.0
2024-05-17 12:35:00,89.44,89.5,89.44,89.46,5080.0,89.1298,89.1896,89.1298,89.1497,5080.0
2024-05-17 12:40:00,89.44,89.44,89.27,89.32,6065.0,89.1298,89.1298,88.9604,89.0102,6065.0
2024-05-17 12:45:00,89.28,89.33,89.14,89.33,17875.0,88.9704,89.0202,88.8308,89.0202,17875.0
2024-05-17 12:50:00,89.33,89.45,89.32,89.43,15569.0,89.0202,89.1398,89.0102,89.1198,15569.0
2024-05-17 12:55:00,89.42,89.45,89.41,89.44,5462.0,89.1099,89.1398,89.0999,89.1298,5462.0
2024-05-17 13:00:00,89.42,89.44,89.37,89.41,2329.0,89.1099,89.1298,89.0601,89.0999,2329.0
2024-05-17 13:05:00,89.4,89.41,89.35,89.4,3018.0,89.0899,89.0999,89.0401,89.0899,3018.0
2024-05-17 13:10:00,89.41,89.41,89.35,89.36,11497.0,89.0999,89.0999,89.0401,89.0501,11497.0
2024-05-17 13:15:00,89.38,89.38,89.2,89.2,12040.0,89.07,89.07,88.8906,88.8906,12040.0
2024-05-17 13:20:00,89.22,89.26,89.19,89.25,6203.0,88.9106,88.9504,88.8807,88.9405,6203.0
2024-05-17 13:25:00,89.26,89.29,89.22,89.28,4191.0,88.9504,88.9803,88.9106,88.9704,4191.0
2024-05-17 13:30:00,89.29,89.34,89.21,89.22,14164.0,88.9803,89.0302,88.9006,88.9106,14164.0
2024-05-17 13:35:00,89.22,89.31,89.16,89.31,7644.0,88.9106,89.0003,88.8508,89.0003,7644.0
2024-05-17 13:40:00,89.31,89.34,89.27,89.32,5044.0,89.0003,89.0302,88.9604,89.0102,5044.0
2024-05-17 13:45:00,89.32,89.33,89.26,89.28,9542.0,89.0102,89.0202,88.9504,88.9704,9542.0
2024-05-17 13:50:00,89.25,89.29,89.21,89.21,5023.0,88.9405,88.9803,88.9006,88.9006,5023.0
2024-05-17 13:55:00,89.23,89.24,89.19,89.21,3200.0,88.9205,88.9305,88.8807,88.9006,3200.0
2024-05-17 14:00:00,89.22,89.22,89.02,89.02,6210.0,88.9106,88.9106,88.7113,88.7113,6210.0
2024-05-17 14:05:00,89.01,89.13,89.01,89.07,8267.0,88.7013,88.8209,88.7013,88.7611,8267.0
2024-05-17 14:10:00,89.03,89.06,88.76,88.77,27959.0,88.7212,88.7511,88.4522,88.4621,27959.0
2024-05-17 14:15:00,88.73,88.87,88.73,88.86,11704.0,88.4223,88.5618,88.4223,88.5518,11704.0
2024-05-17 14:20:00,88.85,88.85,88.54,88.72,21104.0,88.5419,88.5419,88.2329,88.4123,21104.0
2024-05-17 14:25:00,88.71,88.82,88.71,88.8,5476.0,88.4023,88.512,88.4023,88.492,5476.0
2024-05-17 14:30:00,88.78,88.9,88.77,88.82,4777.0,88.4721,88.5917,88.4621,88.512,4777.0
2024-05-17 14:35:00,88.83,88.92,88.83,88.92,4486.0,88.5219,88.6116,88.5219,88.6116,4486.0
2024-05-17 14:40:00,88.92,88.93,88.83,88.84,7528.0,88.6116,88.6216,88.5219,88.5319,7528.0
2024-05-17 14:45:00,88.85,88.98,88.84,88.98,5578.0,88.5419,88.6714,88.5319,88.6714,5578.0
2024-05-17 14:50:00,88.98,89.13,88.97,89.13,7584.0,88.6714,88.8209,88.6614,88.8209,7584.0
2024-05-17 14:55:00,89.12,89.26,89.12,89.24,12924.0,88.8109,88.9504,88.8109,88.9305,12924.0
2024-05-17 15:00:00,89.24,89.27,89.15,89.27,5799.0,88.9305,88.9604,88.8408,88.9604,5799.0
2024-05-17 15:05:00,89.24,89.28,89.18,89.28,375349.0,88.9305,88.9704,88.8707,88.9704,375349.0
2024-05-17 15:10:00,89.28,89.31,89.24,89.3,9472.0,88.9704,89.0003,88.9305,88.9903,9472.0
2024-05-17 15:15:00,89.28,89.36,89.28,89.32,14512.0,88.9704,89.0501,88.9704,89.0102,14512.0
2024-05-17 15:20:00,89.34,89.45,89.34,89.39,12155.0,89.0302,89.1398,89.0302,89.08,12155.0
2024-05-17 15:25:00,89.41,89.42,89.29,89.36,14499.0,89.0999,89.1099,88.9803,89.0501,14499.0
2024-05-17 15:30:00,89.34,89.34,89.29,89.31,6557.0,89.0302,89.0302,88.9803,89.0003,6557.0
2024-05-17 15:35:00,89.31,89.4,89.3,89.36,25017.0,89.0003,89.0899,88.9903,89.0501,25017.0
2024-05-17 15:40:00,89.37,89.39,89.28,89.33,23402.0,89.0601,89.08,88.9704,89.0202,23402.0
2024-05-17 15:45:00,89.32,89.34,89.25,89.26,16281.0,89.0102,89.0302,88.9405,88.9504,16281.0
2024-05-17 15:50:00,89.25,89.39,89.22,89.35,227466.0,88.9405,89.08,88.9106,89.0401,227466.0
2024-05-17 15:55:00,89.35,89.46,89.25,89.45,93294.0,89.0401,89.1497,88.9405,89.1398,93294.0
2024-05-20 09:30:00,89.47,89.91,89.42,89.9,119485.0,89.1597,89.5982,89.1099,89.5882,119485.0
2024-05-20 09:35:00,89.92,90.13,89.9,90.04,44835.0,89.6081,89.8174,89.5882,89.7277,44835.0
2024-05-20 09:40:00,90.05,90.08,89.91,90.08,32769.0,89.7377,89.7676,89.5982,89.7676,32769.0
2024-05-20 09:45:00,90.1,90.15,90.0,90.05,14024.0,89.7875,89.8373,89.6879,89.7377,14024.0
2024-05-20 09:50:00,90.08,90.44,90.08,90.42,45993.0,89.7676,90.1263,89.7676,90.1064,45993.0
2024-05-20 09:55:00,90.44,90.53,90.39,90.49,35483.0,90.1263,90.216,90.0765,90.1762,35483.0
2024-05-20 10:00:00,90.5,90.5,90.37,90.44,25341.0,90.1861,90.1861,90.0566,90.1263,25341.0
2024-05-20 10:05:00,90.45,90.47,90.33,90.44,23022.0,90.1363,90.1562,90.0167,90.1263,23022.0
2024-05-20 10:10:00,90.45,90.45,90.37,90.39,9515.0,90.1363,90.1363,90.0566,90.0765,9515.0
2024-05-20 10:15:00,90.39,90.5,90.34,90.46,24918.0,90.0765,90.1861,90.0267,90.1463,24918.0
2024-05-20 10:20:00,90.48,90.57,90.45,90.47,4801.0,90.1662,90.2559,90.1363,90.1562,4801.0
2024-05-20 10:25:00,90.45,90.51,90.41,90.51,7056.0,90.1363,90.1961,90.0964,90.1961,7056.0
2024-05-20 10:30:00,90.53,90.54,90.46,90.48,9753.0,90.216,90.226,90.1463,90.1662,9753.0
2024-05-20 10:35:00,90.47,90.51,90.44,90.45,7171.0,90.1562,90.1961,90.1263,90.1363,7171.0
2024-05-20 10:40:00,90.49,90.61,90.49,90.56,29072.0,90.1762,90.2958,90.1762,90.2459,29072.0
2024-05-20 10:45:00,90.55,90.64,90.52,90.63,22630.0,90.236,90.3256,90.2061,90.3157,22630.0
2024-05-20 10:50:00,90.67,90.69,90.53,90.53,17246.0,90.3555,90.3755,90.216,90.216,17246.0
2024-05-20 10:55:00,90.53,90.53,90.36,90.44,11319.0,90.216,90.216,90.0466,90.1263,11319.0
2024-05-20 11:00:00,90.42,90.47,90.4,90.41,5528.0,90.1064,90.1562,90.0865,90.0964,5528.0
2024-05-20 11:05:00,90.41,90.44,90.36,90.39,6564.0,90.0964,90.1263,90.0466,90.0765,6564.0
2024-05-20 11:10:00,90.44,90.46,90.39,90.41,6617.0,90.1263,90.1463,90.0765,90.0964,6617.0
2024-05-20 11:15:00,90.37,90.4,90.3,90.39,6902.0,90.0566,90.0865,89.9868,90.0765,6902.0
2024-05-20 11:20:00,90.38,90.48,90.35,90.48,5683.0,90.0665,90.1662,90.0367,90.1662,5683.0
2024-05-20 11:25:00,90.48,90.54,90.48,90.52,11268.0,90.1662,90.226,90.1662,90.2061,11268.0
2024-05-20 11:30:00,90.53,90.61,90.52,90.58,205737.0,90.216,90.2958,90.2061,90.2659,205737.0
2024-05-20 11:35:00,90.58,90.6,90.55,90.58,11192.0,90.2659,90.2858,90.236,90.2659,11192.0
2024-05-20 11:40:00,90.56,90.57,90.39,90.42,27376.0,90.2459,90.2559,90.0765,90.1064,27376.0
2024-05-20 11:45:00,90.41,90.43,90.38,90.42,9427.0,90.0964,90.1164,90.0665,90.1064,9427.0
2024-05-20 11:50:00,90.43,90.43,90.37,90.38,7540.0,90.1164,90.1164,90.0566,90.0665,7540.0
2024-05-20 11:55:00,90.35,90.44,90.34,90.41,5014.0,90.0367,90.1263,90.0267,90.0964,5014.0
2024-05-20 12:00:00,90.47,90.52,90.46,90.51,14504.0,90.1562,90.2061,90.1463,90.1961,14504.0
2024-05-20 12:05:00,90.54,90.56,90.52,90.53,6491.0,90.226,90.2459,90.2061,90.216,6491.0
2024-05-20 12:10:00,90.51,90.51,90.42,90.45,4272.0,90.1961,90.1961,90.1064,90.1363,4272.0
2024-05-20 12:15:00,90.48,90.52,90.45,90.49,2240.0,90.1662,90.2061,90.1363,90.1762,2240.0
2024-05-20 12:20:00,90.54,90.55,90.45,90.47,4389.0,90.226,90.236,90.1363,90.1562,4389.0
2024-05-20 12:25:00,90.44,90.46,90.42,90.46,2306.0,90.1263,90.1463,90.1064,90.1463,2306.0
2024-05-20 12:30:00,90.45,90.52,90.44,90.48,16520.0,90.1363,90.2061,90.1263,90.1662,16520.0
2024-05-20 12:35:00,90.51,90.67,90.51,90.65,6331.0,90.1961,90.3555,90.1961,90.3356,6331.0
2024-05-20 12:40:00,90.67,90.78,90.66,90.76,20764.0,90.3555,90.4652,90.3456,90.4452,20764.0
2024-05-20 12:45:00,90.77,90.77,90.68,90.68,5937.0,90.4552,90.4552,90.3655,90.3655,5937.0
2024-05-20 12:50:00,90.71,90.85,90.71,90.83,24883.0,90.3954,90.5349,90.3954,90.515,24883.0
2024-05-20 12:55:00,90.83,90.92,90.83,90.9,12826.0,90.515,90.6047,90.515,90.5847,12826.0
2024-05-20 13:00:00,90.89,90.91,90.84,90.89,7422.0,90.5748,90.5947,90.525,90.5748,7422.0
2024-05-20 13:05:00,90.87,90.88,90.82,90.87,5268.0,90.5548,90.5648,90.505,90.5548,5268.0
2024-05-20 13:10:00,90.87,90.87,90.79,90.84,26093.0,90.5548,90.5548,90.4751,90.525,26093.0
2024-05-20 13:15:00,90.83,90.88,90.76,90.78,13841.0,90.515,90.5648,90.4452,90.4652,13841.0
2024-05-20 13:20:00,90.78,90.79,90.68,90.69,5466.0,90.4652,90.4751,90.3655,90.3755,5466.0
2024-05-20 13:25:00,90.67,90.68,90.43,90.48,17455.0,90.3555,90.3655,90.1164,90.1662,17455.0
2024-05-20 13:30:00,90.44,90.51,90.43,90.49,17665.0,90.1263,90.1961,90.1164,90.1762,17665.0
2024-05-20 13:35:00,90.47,90.48,90.42,90.45,8054.0,90.1562,90.1662,90.1064,90.1363,8054.0
2024-05-20 13:40:00,90.44,90.47,90.37,90.47,2984.0,90.1263,90.1562,90.0566,90.1562,2984.0
2024-05-20 13:45:00,90.49,90.53,90.47,90.47,16637.0,90.1762,90.216,90.1562,90.1562,16637.0
2024-05-20 13:50:00,90.47,90.5,90.41,90.44,7217.0,90.1562,90.1861,90.0964,90.1263,7217.0
2024-05-20 13:55:00,90.43,90.48,90.39,90.48,13268.0,90.1164,90.1662,90.0765,90.1662,13268.0
2024-05-20 14:00:00,90.45,90.48,90.41,90.43,8963.0,90.1363,90.1662,90.0964,90.1164,8963.0
2024-05-20 14:05:00,90.43,90.46,90.09,90.34,29437.0,90.1164,90.1463,89.7776,90.0267,29437.0
2024-05-20 14:10:00,90.33,90.42,90.29,90.34,20951.0,90.0167,90.1064,89.9769,90.0267,20951.0
2024-05-20 14:15:00,90.34,90.42,90.25,90.33,10839.0,90.0267,90.1064,89.937,90.0167,10839.0
2024-05-20 14:20:00,90.34,90.39,90.32,90.34,8917.0,90.0267,90.0765,90.0068,90.0267,8917.0
2024-05-20 14:25:00,90.34,90.5,90.33,90.5,15361.0,90.0267,90.1861,90.0167,90.1861,15361.0
2024-05-20 14:30:00,90.51,90.58,90.5,90.51,12030.0,90.1961,90.2659,90.1861,90.1961,12030.0
2024-05-20 14:35:00,90.55,90.59,90.5,90.55,9910.0,90.236,90.2758,90.1861,90.236,9910.0
2024-05-20 14:40:00,90.58,90.65,90.57,90.63,21256.0,90.2659,90.3356,90.2559,90.3157,21256.0
2024-05-20 14:45:00,90.64,90.66,90.54,90.56,13604.0,90.3256,90.3456,90.226,90.2459,13604.0
2024-05-20 14:50:00,90.58,90.61,90.53,90.59,10099.0,90.2659,90.2958,90.216,90.2758,10099.0
2024-05-20 14:55:00,90.59,90.59,90.5,90.52,18232.0,90.2758,90.2758,90.1861,90.2061,18232.0
2024-05-20 15:00:00,90.47,90.59,90.44,90.57,17320.0,90.1562,90.2758,90.1263,90.2559,17320.0
2024-05-20 15:05:00,90.58,90.63,90.54,90.62,13613.0,90.2659,90.3157,90.226,90.3057,13613.0
2024-05-20 15:10:00,90.64,90.71,90.63,90.7,11519.0,90.3256,90.3954,90.3157,90.3854,11519.0
2024-05-20 15:15:00,90.69,90.72,90.68,90.69,11447.0,90.3755,90.4054,90.3655,90.3755,11447.0
2024-05-20 15:20:00,90.68,90.71,90.63,90.68,22583.0,90.3655,90.3954,90.3157,90.3655,22583.0
2024-05-20 15:25:00,90.68,90.77,90.65,90.77,18087.0,90.3655,90.4552,90.3356,90.4552,18087.0
2024-05-20 15:30:00,90.78,90.81,90.64,90.64,11278.0,90.4652,90.4951,90.3256,90.3256,11278.0
2024-05-20 15:35:00,90.66,90.67,90.59,90.66,10092.0,90.3456,90.3555,90.2758,90.3456,10092.0
2024-05-20 15:40:00,90.64,90.66,90.56,90.62,10734.0,90.3256,90.3456,90.2459,90.3057,10734.0
2024-05-20 15:45:00,90.61,90.62,90.46,90.49,18923.0,90.2958,90.3057,90.1463,90.1762,18923.0
2024-05-20 15:50:00,90.45,90.54,90.44,90.52,49906.0,90.1363,90.226,90.1263,90.2061,49906.0
2024-05-20 15:55:00,90.49,90.66,90.42,90.66,111761.0,90.1762,90.3456,90.1064,90.3456,111761.0
2024-05-21 09:30:00,89.89,90.12,89.81,90.12,102581.0,89.5782,89.8075,89.4985,89.8075,102581.0
2024-05-21 09:35:00,90.1,90.15,90.0,90.12,35740.0,89.7875,89.8373,89.6879,89.8075,35740.0
2024-05-21 09:40:00,90.06,90.12,90.02,90.05,15831.0,89.7477,89.8075,89.7078,89.7377,15831.0
2024-05-21 09:45:00,90.03,90.03,89.85,90.0,60201.0,89.7178,89.7178,89.5384,89.6879,60201.0
2024-05-21 09:50:00,90.0,90.2,89.97,90.2,22291.0,89.6879,89.8872,89.658,89.8872,22291.0
2024-05-21 09:55:00,90.18,90.18,90.06,90.09,11816.0,89.8672,89.8672,89.7477,89.7776,11816.0
2024-05-21 10:00:00,90.1,90.26,90.1,90.25,7775.0,89.7875,89.947,89.7875,89.937,7775.0
2024-05-21 10:05:00,90.25,90.25,90.06,90.18,12715.0,89.937,89.937,89.7477,89.8672,12715.0
2024-05-21 10:10:00,90.21,90.22,90.07,90.17,11237.0,89.8971,89.9071,89.7576,89.8573,11237.0
2024-05-21 10:15:00,90.17,90.27,90.15,90.15,6033.0,89.8573,89.9569,89.8373,89.8373,6033.0
2024-05-21 10:20:00,90.17,90.25,90.16,90.24,3889.0,89.8573,89.937,89.8473,89.927,3889.0
2024-05-21 10:25:00,90.27,90.32,90.25,90.32,15043.0,89.9569,90.0068,89.937,90.0068,15043.0
2024-05-21 10:30:00,90.32,90.45,90.29,90.44,20386.0,90.0068,90.1363,89.9769,90.1263,20386.0
2024-05-21 10:35:00,90.45,90.59,90.41,90.46,22167.0,90.1363,90.2758,90.0964,90.1463,22167.0
2024-05-21 10:40:00,90.48,90.53,90.41,90.42,7940.0,90.1662,90.216,90.0964,90.1064,7940.0
2024-05-21 10:45:00,90.42,90.48,90.39,90.48,6566.0,90.1064,90.1662,90.0765,90.1662,6566.0
2024-05-21 10:50:00,90.48,90.5,90.42,90.43,7061.0,90.1662,90.1861,90.1064,90.1164,7061.0
2024-05-21 10:55:00,90.43,90.52,90.39,90.52,7683.0,90.1164,90.2061,90.0765,90.2061,7683.0
2024-05-21 11:00:00,90.55,90.6,90.52,90.58,13037.0,90.236,90.2858,90.2061,90.2659,13037.0
2024-05-21 11:05:00,90.56,90.58,90.51,90.54,3018.0,90.2459,90.2659,90.1961,90.226,3018.0
2024-05-21 11:10:00,90.53,90.53,90.47,90.47,1529.0,90.216,90.216,90.1562,90.1562,1529.0
2024-05-21 11:15:00,90.49,90.57,90.48,90.52,5182.0,90.1762,90.2559,90.1662,90.2061,5182.0
2024-05-21 11:20:00,90.53,90.63,90.53,90.62,5005.0,90.216,90.3157,90.216,90.3057,5005.0
2024-05-21 11:25:00,90.59,90.59,90.53,90.54,2595.0,90.2758,90.2758,90.216,90.226,2595.0
2024-05-21 11:30:00,90.55,90.55,90.47,90.47,10583.0,90.236,90.236,90.1562,90.1562,10583.0
2024-05-21 11:35:00,90.48,90.52,90.44,90.49,5561.0,90.1662,90.2061,90.1263,90.1762,5561.0
2024-05-21 11:40:00,90.51,90.51,90.42,90.48,10273.0,90.1961,90.1961,90.1064,90.1662,10273.0
2024-05-21 11:45:00,90.49,90.51,90.45,90.5,11635.0,90.1762,90.1961,90.1363,90.1861,11635.0
2024-05-21 11:50:00,90.51,90.51,90.32,90.45,3861.0,90.1961,90.1961,90.0068,90.1363,3861.0
2024-05-21 11:55:00,90.44,90.49,90.43,90.46,4177.0,90.1263,90.1762,90.1164,90.1463,4177.0
2024-05-21 12:00:00,90.44,90.49,90.41,90.48,6757.0,90.1263,90.1762,90.0964,90.1662,6757.0
2024-05-21 12:05:00,90.46,90.51,90.46,90.49,18045.0,90.1463,90.1961,90.1463,90.1762,18045.0
2024-05-21 12:10:00,90.5,90.66,90.5,90.63,16242.0,90.1861,90.3456,90.1861,90.3157,16242.0
2024-05-21 12:15:00,90.63,90.71,90.63,90.67,2895.0,90.3157,90.3954,90.3157,90.3555,2895.0
2024-05-21 12:20:00,90.66,90.66,90.64,90.64,1915.0,90.3456,90.3456,90.3256,90.3256,1915.0
2024-05-21 12:25:00,90.6,90.64,90.59,90.62,4013.0,90.2858,90.3256,90.2758,90.3057,4013.0
2024-05-21 12:30:00,90.64,90.66,90.58,90.58,2542.0,90.3256,90.3456,90.2659,90.2659,2542.0
2024-05-21 12:35:00,90.56,90.57,90.52,90.54,4741.0,90.2459,90.2559,90.2061,90.226,4741.0
2024-05-21 12:40:00,90.54,90.54,90.48,90.51,3696.0,90.226,90.226,90.1662,90.1961,3696.0
2024-05-21 12:45:00,90.51,90.54,90.48,90.54,3824.0,90.1961,90.226,90.1662,90.226,3824.0
2024-05-21 12:50:00,90.54,90.57,90.48,90.48,4584.0,90.226,90.2559,90.1662,90.1662,4584.0
2024-05-21 12:55:00,90.48,90.5,90.41,90.48,5757.0,90.1662,90.1861,90.0964,90.1662,5757.0
2024-05-21 13:00:00,90.47,90.47,90.38,90.47,9438.0,90.1562,90.1562,90.0665,90.1562,9438.0
2024-05-21 13:05:00,90.48,90.56,90.47,90.5,16174.0,90.1662,90.2459,90.1562,90.1861,16174.0
2024-05-21 13:10:00,90.5,90.51,90.35,90.43,6040.0,90.1861,90.1961,90.0367,90.1164,6040.0
2024-05-21 13:15:00,90.45,90.47,90.43,90.46,20659.0,90.1363,90.1562,90.1164,90.1463,20659.0
2024-05-21 13:20:00,90.45,90.48,90.4,90.4,12356.0,90.1363,90.1662,90.0865,90.0865,12356.0
2024-05-21 13:25:00,90.42,90.57,90.42,90.56,3498.0,90.1064,90.2559,90.1064,90.2459,3498.0
2024-05-21 13:30:00,90.57,90.59,90.55,90.57,5120.0,90.2559,90.2758,90.236,90.2559,5120.0
2024-05-21 13:35:00,90.57,90.68,90.57,90.68,2853.0,90.2559,90.3655,90.2559,90.3655,2853.0
2024-05-21 13:40:00,90.67,90.68,90.61,90.65,26888.0,90.3555,90.3655,90.2958,90.3356,26888.0
2024-05-21 13:45:00,90.67,90.67,90.62,90.63,4281.0,90.3555,90.3555,90.3057,90.3157,4281.0
2024-05-21 13:50:00,90.64,90.68,90.63,90.68,15377.0,90.3256,90.3655,90.3157,90.3655,15377.0
2024-05-21 13:55:00,90.69,90.74,90.67,90.74,12872.0,90.3755,90.4253,90.3555,90.4253,12872.0
2024-05-21 14:00:00,90.74,90.8,90.68,90.69,16089.0,90.4253,90.4851,90.3655,90.3755,16089.0
2024-05-21 14:05:00,90.69,90.77,90.69,90.74,6416.0,90.3755,90.4552,90.3755,90.4253,6416.0
2024-05-21 14:10:00,90.74,90.77,90.67,90.69,9199.0,90.4253,90.4552,90.3555,90.3755,9199.0
2024-05-21 14:15:00,90.69,90.71,90.65,90.65,5529.0,90.3755,90.3954,90.3356,90.3356,5529.0
2024-05-21 14:20:00,90.65,90.67,90.62,90.65,3781.0,90.3356,90.3555,90.3057,90.3356,3781.0
2024-05-21 14:25:00,90.62,90.62,90.55,90.57,3300.0,90.3057,90.3057,90.236,90.2559,3300.0
2024-05-21 14:30:00,90.59,90.67,90.58,90.66,2953.0,90.2758,90.3555,90.2659,90.3456,2953.0
2024-05-21 14:35:00,90.64,90.64,90.58,90.58,2598.0,90.3256,90.3256,90.2659,90.2659,2598.0
2024-05-21 14:40:00,90.62,90.64,90.57,90.57,5559.0,90.3057,90.3256,90.2559,90.2559,5559.0
2024-05-21 14:45:00,90.59,90.64,90.58,90.64,6440.0,90.2758,90.3256,90.2659,90.3256,6440.0
2024-05-21 14:50:00,90.63,90.68,90.62,90.66,21054.0,90.3157,90.3655,90.3057,90.3456,21054.0
2024-05-21 14:55:00,90.66,90.69,90.66,90.67,6070.0,90.3456,90.3755,90.3456,90.3555,6070.0
2024-05-21 15:00:00,90.68,90.73,90.67,90.67,9063.0,90.3655,90.4153,90.3555,90.3555,9063.0
2024-05-21 15:05:00,90.67,90.72,90.65,90.71,8197.0,90.3555,90.4054,90.3356,90.3954,8197.0
2024-05-21 15:10:00,90.73,90.8,90.73,90.79,10016.0,90.4153,90.4851,90.4153,90.4751,10016.0
2024-05-21 15:15:00,90.77,90.84,90.75,90.81,10854.0,90.4552,90.525,90.4353,90.4951,10854.0
2024-05-21 15:20:00,90.8,90.81,90.72,90.73,10612.0,90.4851,90.4951,90.4054,90.4153,10612.0
2024-05-21 15:25:00,90.72,90.75,90.67,90.73,15315.0,90.4054,90.4353,90.3555,90.4153,15315.0
2024-05-21 15:30:00,90.72,90.85,90.72,90.84,9464.0,90.4054,90.5349,90.4054,90.525,9464.0
2024-05-21 15:35:00,90.85,90.95,90.85,90.88,16893.0,90.5349,90.6346,90.5349,90.5648,16893.0
2024-05-21 15:40:00,90.86,90.88,90.81,90.82,6924.0,90.5449,90.5648,90.4951,90.505,6924.0
2024-05-21 15:45:00,90.81,90.84,90.78,90.8,22165.0,90.4951,90.525,90.4652,90.4851,22165.0
2024-05-21 15:50:00,90.81,90.98,90.78,90.97,22114.0,90.4951,90.6645,90.4652,90.6545,22114.0
2024-05-21 15:55:00,90.97,91.06,90.92,90.98,63256.0,90.6545,90.7442,90.6047,90.6645,63256.0
2024-05-22 09:30:00,91.06,91.24,91.05,91.18,144890.0,90.7442,90.9236,90.7342,90.8638,144890.0
2024-05-22 09:35:00,91.17,91.23,91.03,91.1,75295.0,90.8538,90.9136,90.7143,90.7841,75295.0
2024-05-22 09:40:00,91.09,91.13,90.9,91.12,32347.0,90.7741,90.8139,90.5847,90.804,32347.0
2024-05-22 09:45:00,91.14,91.2,91.09,91.19,14010.0,90.8239,90.8837,90.7741,90.8737,14010.0
2024-05-22 09:50:00,91.22,91.29,91.14,91.16,20328.0,90.9036,90.9734,90.8239,90.8438,20328.0
2024-05-22 09:55:00,91.18,91.25,91.14,91.23,8248.0,90.8638,90.9335,90.8239,90.9136,8248.0
2024-05-22 10:00:00,91.24,91.3,91.14,91.16,29515.0,90.9236,90.9834,90.8239,90.8438,29515.0
2024-05-22 10:05:00,91.16,91.25,91.06,91.11,27563.0,90.8438,90.9335,90.7442,90.794,27563.0
2024-05-22 10:10:00,91.11,91.23,91.07,91.22,8176.0,90.794,90.9136,90.7542,90.9036,8176.0
2024-05-22 10:15:00,91.23,91.28,91.16,91.2,8331.0,90.9136,90.9634,90.8438,90.8837,8331.0
2024-05-22 10:20:00,91.2,91.23,91.06,91.15,11601.0,90.8837,90.9136,90.7442,90.8339,11601.0
2024-05-22 10:25:00,91.15,91.21,91.02,91.16,19509.0,90.8339,90.8937,90.7043,90.8438,19509.0
2024-05-22 10:30:00,91.14,91.16,91.08,91.14,27644.0,90.8239,90.8438,90.7641,90.8239,27644.0
2024-05-22 10:35:00,91.12,91.15,91.09,91.14,8059.0,90.804,90.8339,90.7741,90.8239,8059.0
2024-05-22 10:40:00,91.14,91.21,91.03,91.06,14364.0,90.8239,90.8937,90.7143,90.7442,14364.0
2024-05-22 10:45:00,91.07,91.13,91.05,91.1,5568.0,90.7542,90.8139,90.7342,90.7841,5568.0
2024-05-22 10:50:00,91.07,91.12,91.07,91.09,37362.0,90.7542,90.804,90.7542,90.7741,37362.0
2024-05-22 10:55:00,91.13,91.22,91.12,91.21,9377.0,90.8139,90.9036,90.804,90.8937,9377.0
2024-05-22 11:00:00,91.21,91.28,91.15,91.28,7993.0,90.8937,90.9634,90.8339,90.9634,7993.0
2024-05-22 11:05:00,91.3,91.36,91.29,91.3,8600.0,90.9834,91.0432,90.9734,90.9834,8600.0
2024-05-22 11:10:00,91.3,91.37,91.29,91.33,10983.0,90.9834,91.0531,90.9734,91.0133,10983.0
2024-05-22 11:15:00,91.34,91.35,91.28,91.33,1611.0,91.0232,91.0332,90.9634,91.0133,1611.0
2024-05-22 11:20:00,91.35,91.35,91.31,91.31,8897.0,91.0332,91.0332,90.9933,90.9933,8897.0
2024-05-22 11:25:00,91.31,91.33,91.31,91.32,1655.0,90.9933,91.0133,90.9933,91.0033,1655.0
2024-05-22 11:30:00,91.31,91.35,91.3,91.31,13266.0,90.9933,91.0332,90.9834,90.9933,13266.0
2024-05-22 11:35:00,91.3,91.33,91.28,91.32,7740.0,90.9834,91.0133,90.9634,91.0033,7740.0
2024-05-22 11:40:00,91.34,91.35,91.28,91.3,2640.0,91.0232,91.0332,90.9634,90.9834,2640.0
2024-05-22 11:45:00,91.31,91.31,91.24,91.24,2989.0,90.9933,90.9933,90.9236,90.9236,2989.0
2024-05-22 11:50:00,91.22,91.23,91.01,91.14,45512.0,90.9036,90.9136,90.6944,90.8239,45512.0
2024-05-22 11:55:00,91.13,91.21,91.12,91.2,15357.0,90.8139,90.8937,90.804,90.8837,15357.0
2024-05-22 12:00:00,91.18,91.18,91.15,91.18,4836.0,90.8638,90.8638,90.8339,90.8638,4836.0
2024-05-22 12:05:00,91.18,91.27,91.18,91.27,6115.0,90.8638,90.9535,90.8638,90.9535,6115.0
2024-05-22 12:10:00,91.3,91.32,91.23,91.26,5653.0,90.9834,91.0033,90.9136,90.9435,5653.0
2024-05-22 12:15:00,91.28,91.3,91.26,91.28,19817.0,90.9634,90.9834,90.9435,90.9634,19817.0
2024-05-22 12:20:00,91.26,91.3,91.24,91.24,3910.0,90.9435,90.9834,90.9236,90.9236,3910.0
2024-05-22 12:25:00,91.22,91.23,91.18,91.19,5324.0,90.9036,90.9136,90.8638,90.8737,5324.0
2024-05-22 12:30:00,91.21,91.21,91.12,91.14,8953.0,90.8937,90.8937,90.804,90.8239,8953.0
2024-05-22 12:35:00,91.13,91.17,91.08,91.17,5433.0,90.8139,90.8538,90.7641,90.8538,5433.0
2024-05-22 12:40:00,91.16,91.2,91.14,91.2,5412.0,90.8438,90.8837,90.8239,90.8837,5412.0
2024-05-22 12:45:00,91.18,91.18,90.96,90.99,21581.0,90.8638,90.8638,90.6445,90.6744,21581.0
2024-05-22 12:50:00,90.98,91.04,90.92,91.04,8271.0,90.6645,90.7243,90.6047,90.7243,8271.0
2024-05-22 12:55:00,91.02,91.05,91.01,91.04,4278.0,90.7043,90.7342,90.6944,90.7243,4278.0
2024-05-22 13:00:00,91.07,91.09,91.04,91.05,5043.0,90.7542,90.7741,90.7243,90.7342,5043.0
2024-05-22 13:05:00,91.06,91.12,91.06,91.11,1809.0,90.7442,90.804,90.7442,90.794,1809.0
2024-05-22 13:10:00,91.13,91.14,91.1,91.14,2353.0,90.8139,90.8239,90.7841,90.8239,2353.0
2024-05-22 13:15:00,91.16,91.21,91.16,91.19,6150.0,90.8438,90.8937,90.8438,90.8737,6150.0
2024-05-22 13:20:00,91.17,91.23,91.16,91.21,10520.0,90.8538,90.9136,90.8438,90.8937,10520.0
2024-05-22 13:25:00,91.23,91.23,91.16,91.18,11085.0,90.9136,90.9136,90.8438,90.8638,11085.0
2024-05-22 13:30:00,91.16,91.17,91.07,91.1,5512.0,90.8438,90.8538,90.7542,90.7841,5512.0
2024-05-22 13:35:00,91.1,91.1,90.69,90.8,26378.0,90.7841,90.7841,90.3755,90.4851,26378.0
2024-05-22 13:40:00,90.78,90.81,90.54,90.6,51991.0,90.4652,90.4951,90.226,90.2858,51991.0
2024-05-22 13:45:00,90.59,90.75,90.5,90.62,25605.0,90.2758,90.4353,90.1861,90.3057,25605.0
2024-05-22 13:50:00,90.66,90.69,90.59,90.59,8122.0,90.3456,90.3755,90.2758,90.2758,8122.0
2024-05-22 13:55:00,90.61,90.73,90.49,90.73,11563.0,90.2958,90.4153,90.1762,90.4153,11563.0
2024-05-22 14:00:00,90.68,90.69,90.07,90.35,113987.0,90.3655,90.3755,89.7576,90.0367,113987.0
2024-05-22 14:05:00,90.34,90.59,90.34,90.54,43602.0,90.0267,90.2758,90.0267,90.226,43602.0
2024-05-22 14:10:00,90.53,90.6,90.43,90.52,18856.0,90.216,90.2858,90.1164,90.2061,18856.0
2024-05-22 14:15:00,90.51,90.55,90.34,90.43,17898.0,90.1961,90.236,90.0267,90.1164,17898.0
2024-05-22 14:20:00,90.42,90.42,89.98,90.26,63370.0,90.1064,90.1064,89.6679,89.947,63370.0
2024-05-22 14:25:00,90.26,90.3,89.94,89.95,31049.0,89.947,89.9868,89.6281,89.638,31049.0
2024-05-22 14:30:00,89.94,90.13,89.94,90.08,16868.0,89.6281,89.8174,89.6281,89.7676,16868.0
2024-05-22 14:35:00,90.06,90.13,89.93,90.01,16541.0,89.7477,89.8174,89.6181,89.6978,16541.0
2024-05-22 14:40:00,90.0,90.06,89.88,90.02,11386.0,89.6879,89.7477,89.5683,89.7078,11386.0
2024-05-22 14:45:00,90.02,90.35,90.02,90.33,25087.0,89.7078,90.0367,89.7078,90.0167,25087.0
2024-05-22 14:50:00,90.34,90.35,90.2,90.21,11504.0,90.0267,90.0367,89.8872,89.8971,11504.0
2024-05-22 14:55:00,90.2,90.33,90.18,90.32,6034.0,89.8872,90.0167,89.8672,90.0068,6034.0
2024-05-22 15:00:00,90.29,90.39,90.29,90.39,10883.0,89.9769,90.0765,89.9769,90.0765,10883.0
2024-05-22 15:05:00,90.38,90.4,90.35,90.38,10561.0,90.0665,90.0865,90.0367,90.0665,10561.0
2024-05-22 15:10:00,90.39,90.39,90.3,90.31,9014.0,90.0765,90.0765,89.9868,89.9968,9014.0
2024-05-22 15:15:00,90.25,90.37,89.99,90.04,41380.0,89.937,90.0566,89.6779,89.7277,41380.0
2024-05-22 15:20:00,90.08,90.39,90.07,90.38,18493.0,89.7676,90.0765,89.7576,90.0665,18493.0
2024-05-22 15:25:00,90.39,90.4,90.33,90.39,10452.0,90.0765,90.0865,90.0167,90.0765,10452.0
2024-05-22 15:30:00,90.42,90.83,90.42,90.75,23816.0,90.1064,90.515,90.1064,90.4353,23816.0
2024-05-22 15:35:00,90.74,90.79,90.56,90.56,7880.0,90.4253,90.4751,90.2459,90.2459,7880.0
2024-05-22 15:40:00,90.56,90.6,90.37,90.38,15414.0,90.2459,90.2858,90.0566,90.0665,15414.0
2024-05-22 15:45:00,90.38,90.5,90.34,90.35,18267.0,90.0665,90.1861,90.0267,90.0367,18267.0
2024-05-22 15:50:00,90.37,90.52,90.18,90.51,205736.0,90.0566,90.2061,89.8672,90.1961,205736.0
2024-05-22 15:55:00,90.54,90.92,90.54,90.91,52555.0,90.226,90.6047,90.226,90.5947,52555.0
2024-05-23 09:30:00,92.8,92.81,92.32,92.37,230726.0,92.4782,92.4881,91.9998,92.0496,230726.0
2024-05-23 09:35:00,92.36,92.53,92.3,92.42,130159.0,92.0397,92.2091,91.9799,92.0995,130159.0
2024-05-23 09:40:00,92.43,92.43,92.12,92.28,114611.0,92.1094,92.1094,91.8005,91.96,114611.0
2024-05-23 09:45:00,92.22,92.32,91.92,92.08,147694.0,91.9002,91.9998,91.6012,91.7607,147694.0
2024-05-23 09:50:00,92.09,92.11,91.5,91.58,114441.0,91.7706,91.7905,91.1827,91.2624,114441.0
2024-05-23 09:55:00,91.58,91.64,91.41,91.52,127798.0,91.2624,91.3222,91.093,91.2026,127798.0
2024-05-23 10:00:00,91.53,91.8,91.5,91.68,116830.0,91.2126,91.4816,91.1827,91.362,116830.0
2024-05-23 10:05:00,91.68,91.8,91.52,91.77,50655.0,91.362,91.4816,91.2026,91.4517,50655.0
2024-05-23 10:10:00,91.78,92.05,91.78,92.01,63017.0,91.4617,91.7308,91.4617,91.6909,63017.0
2024-05-23 10:15:00,92.0,92.13,91.83,91.95,43647.0,91.6809,91.8105,91.5115,91.6311,43647.0
2024-05-23 10:20:00,91.9,91.9,91.61,91.75,40433.0,91.5813,91.5813,91.2923,91.4318,40433.0
2024-05-23 10:25:00,91.71,91.94,91.67,91.94,26520.0,91.3919,91.6211,91.3521,91.6211,26520.0
2024-05-23 10:30:00,91.95,92.08,91.76,91.95,26946.0,91.6311,91.7607,91.4418,91.6311,26946.0
2024-05-23 10:35:00,91.94,92.13,91.94,92.13,45695.0,91.6211,91.8105,91.6211,91.8105,45695.0
2024-05-23 10:40:00,92.12,92.15,91.79,91.84,44853.0,91.8005,91.8304,91.4717,91.5215,44853.0
2024-05-23 10:45:00,91.86,91.93,91.65,91.72,39561.0,91.5414,91.6112,91.3321,91.4019,39561.0
2024-05-23 10:50:00,91.64,91.64,91.37,91.37,40669.0,91.3222,91.3222,91.0531,91.0531,40669.0
2024-05-23 10:55:00,91.37,91.41,91.06,91.11,45093.0,91.0531,91.093,90.7442,90.794,45093.0
2024-05-23 11:00:00,91.11,91.54,91.08,91.44,47849.0,90.794,91.2225,90.7641,91.1229,47849.0
2024-05-23 11:05:00,91.42,91.91,91.35,91.88,53137.0,91.1029,91.5912,91.0332,91.5613,53137.0
2024-05-23 11:10:00,91.88,91.97,91.75,91.81,32416.0,91.5613,91.651,91.4318,91.4916,32416.0
2024-05-23 11:15:00,91.82,91.93,91.77,91.8,24534.0,91.5016,91.6112,91.4517,91.4816,24534.0
2024-05-23 11:20:00,91.84,91.96,91.84,91.92,8381.0,91.5215,91.6411,91.5215,91.6012,8381.0
2024-05-23 11:25:00,91.94,91.98,91.84,91.95,12764.0,91.6211,91.661,91.5215,91.6311,12764.0
2024-05-23 11:30:00,91.98,92.05,91.94,92.03,24382.0,91.661,91.7308,91.6211,91.7108,24382.0
2024-05-23 11:35:00,92.04,92.22,92.01,92.18,14890.0,91.7208,91.9002,91.6909,91.8603,14890.0
2024-05-23 11:40:00,92.19,92.21,92.09,92.16,23747.0,91.8703,91.8902,91.7706,91.8404,23747.0
2024-05-23 11:45:00,92.16,92.17,92.1,92.15,16283.0,91.8404,91.8503,91.7806,91.8304,16283.0
2024-05-23 11:50:00,92.17,92.27,92.16,92.22,24089.0,91.8503,91.95,91.8404,91.9002,24089.0
2024-05-23 11:55:00,92.22,92.29,92.13,92.15,22513.0,91.9002,91.9699,91.8105,91.8304,22513.0
2024-05-23 12:00:00,92.15,92.32,92.08,92.21,15656.0,91.8304,91.9998,91.7607,91.8902,15656.0
2024-05-23 12:05:00,92.19,92.21,92.01,92.06,17177.0,91.8703,91.8902,91.6909,91.7407,17177.0
2024-05-23 12:10:00,92.06,92.07,91.89,92.01,23430.0,91.7407,91.7507,91.5713,91.6909,23430.0
2024-05-23 12:15:00,91.96,92.1,91.94,92.1,16388.0,91.6411,91.7806,91.6211,91.7806,16388.0
2024-05-23 12:20:00,92.11,92.18,92.07,92.16,22829.0,91.7905,91.8603,91.7507,91.8404,22829.0
2024-05-23 12:25:00,92.17,92.25,92.14,92.24,14871.0,91.8503,91.9301,91.8204,91.9201,14871.0
2024-05-23 12:30:00,92.26,92.26,92.2,92.2,9093.0,91.94,91.94,91.8802,91.8802,9093.0
2024-05-23 12:35:00,92.19,92.24,92.14,92.14,5631.0,91.8703,91.9201,91.8204,91.8204,5631.0
2024-05-23 12:40:00,92.14,92.17,91.95,91.98,14212.0,91.8204,91.8503,91.6311,91.661,14212.0
2024-05-23 12:45:00,91.97,91.97,91.68,91.73,25363.0,91.651,91.651,91.362,91.4119,25363.0
2024-05-23 12:50:00,91.73,91.75,91.52,91.63,21503.0,91.4119,91.4318,91.2026,91.3122,21503.0
2024-05-23 12:55:00,91.6,91.71,91.47,91.47,22706.0,91.2823,91.3919,91.1528,91.1528,22706.0
2024-05-23 13:00:00,91.48,91.53,91.31,91.36,31434.0,91.1627,91.2126,90.9933,91.0432,31434.0
2024-05-23 13:05:00,91.34,91.46,91.34,91.39,19632.0,91.0232,91.1428,91.0232,91.073,19632.0
2024-05-23 13:10:00,91.37,91.58,91.34,91.57,20808.0,91.0531,91.2624,91.0232,91.2524,20808.0
2024-05-23 13:15:00,91.6,91.61,91.33,91.35,10248.0,91.2823,91.2923,91.0133,91.0332,10248.0
2024-05-23 13:20:00,91.33,91.4,91.21,91.36,18584.0,91.0133,91.083,90.8937,91.0432,18584.0
2024-05-23 13:25:00,91.36,91.5,91.3,91.48,18420.0,91.0432,91.1827,90.9834,91.1627,18420.0
2024-05-23 13:30:00,91.48,91.48,91.35,91.35,5119.0,91.1627,91.1627,91.0332,91.0332,5119.0
2024-05-23 13:35:00,91.35,91.35,90.84,90.86,58768.0,91.0332,91.0332,90.525,90.5449,58768.0
2024-05-23 13:40:00,90.9,91.14,90.64,90.7,75911.0,90.5847,90.8239,90.3256,90.3854,75911.0
2024-05-23 13:45:00,90.66,90.79,90.63,90.69,36205.0,90.3456,90.4751,90.3157,90.3755,36205.0
2024-05-23 13:50:00,90.7,90.76,90.42,90.5,53450.0,90.3854,90.4452,90.1064,90.1861,53450.0
2024-05-23 13:55:00,90.47,90.51,90.19,90.23,59121.0,90.1562,90.1961,89.8772,89.9171,59121.0
2024-05-23 14:00:00,90.22,90.3,90.01,90.01,26573.0,89.9071,89.9868,89.6978,89.6978,26573.0
2024-05-23 14:05:00,90.03,90.19,89.9,90.16,36152.0,89.7178,89.8772,89.5882,89.8473,36152.0
2024-05-23 14:10:00,90.15,90.16,89.97,90.13,13341.0,89.8373,89.8473,89.658,89.8174,13341.0
2024-05-23 14:15:00,90.12,90.3,89.83,89.83,27300.0,89.8075,89.9868,89.5185,89.5185,27300.0
2024-05-23 14:20:00,89.81,90.07,89.74,89.77,25351.0,89.4985,89.7576,89.4288,89.4587,25351.0
2024-05-23 14:25:00,89.8,90.08,89.8,89.92,63499.0,89.4886,89.7676,89.4886,89.6081,63499.0
2024-05-23 14:30:00,89.85,89.91,89.63,89.81,20332.0,89.5384,89.5982,89.3192,89.4985,20332.0
2024-05-23 14:35:00,89.76,90.01,89.68,90.01,20275.0,89.4487,89.6978,89.369,89.6978,20275.0
2024-05-23 14:40:00,89.99,90.06,89.71,89.75,17962.0,89.6779,89.7477,89.3989,89.4387,17962.0
2024-05-23 14:45:00,89.75,89.8,89.53,89.61,22076.0,89.4387,89.4886,89.2195,89.2992,22076.0
2024-05-23 14:50:00,89.62,89.64,89.41,89.45,32753.0,89.3092,89.3291,89.0999,89.1398,32753.0
2024-05-23 14:55:00,89.47,89.51,89.38,89.43,71558.0,89.1597,89.1996,89.07,89.1198,71558.0
2024-05-23 15:00:00,89.44,89.69,89.44,89.46,26741.0,89.1298,89.3789,89.1298,89.1497,26741.0
2024-05-23 15:05:00,89.49,89.59,89.32,89.59,16879.0,89.1796,89.2793,89.0102,89.2793,16879.0
2024-05-23 15:10:00,89.55,89.57,89.35,89.55,8244.0,89.2394,89.2594,89.0401,89.2394,8244.0
2024-05-23 15:15:00,89.57,89.68,89.38,89.55,14181.0,89.2594,89.369,89.07,89.2394,14181.0
2024-05-23 15:20:00,89.63,89.72,89.47,89.61,15659.0,89.3192,89.4088,89.1597,89.2992,15659.0
2024-05-23 15:25:00,89.58,89.65,89.54,89.65,8159.0,89.2693,89.3391,89.2295,89.3391,8159.0
2024-05-23 15:30:00,89.62,89.85,89.61,89.85,16954.0,89.3092,89.5384,89.2992,89.5384,16954.0
2024-05-23 15:35:00,89.9,89.96,89.82,89.95,29318.0,89.5882,89.648,89.5085,89.638,29318.0
2024-05-23 15:40:00,89.95,90.04,89.81,90.0,24017.0,89.638,89.7277,89.4985,89.6879,24017.0
2024-05-23 15:45:00,89.98,90.01,89.89,89.98,32865.0,89.6679,89.6978,89.5782,89.6679,32865.0
2024-05-23 15:50:00,90.0,90.21,89.89,90.13,42713.0,89.6879,89.8971,89.5782,89.8174,42713.0
2024-05-23 15:55:00,90.11,90.13,89.85,90.04,69812.0,89.7975,89.8174,89.5384,89.7277,69812.0
2024-05-24 09:30:00,90.67,90.79,90.45,90.79,56878.0,90.3555,90.4751,90.1363,90.4751,56878.0
2024-05-24 09:35:00,90.82,90.83,90.48,90.54,27845.0,90.505,90.515,90.1662,90.226,27845.0
2024-05-24 09:40:00,90.52,90.79,90.47,90.78,31546.0,90.2061,90.4751,90.1562,90.4652,31546.0
2024-05-24 09:45:00,90.8,90.91,90.58,90.63,29493.0,90.4851,90.5947,90.2659,90.3157,29493.0
2024-05-24 09:50:00,90.66,90.66,90.4,90.42,25611.0,90.3456,90.3456,90.0865,90.1064,25611.0
2024-05-24 09:55:00,90.48,90.58,90.45,90.57,17703.0,90.1662,90.2659,90.1363,90.2559,17703.0
2024-05-24 10:00:00,90.6,91.03,90.6,90.86,99603.0,90.2858,90.7143,90.2858,90.5449,99603.0
2024-05-24 10:05:00,90.84,91.04,90.84,90.93,22689.0,90.525,90.7243,90.525,90.6146,22689.0
2024-05-24 10:10:00,90.94,91.05,90.93,90.94,16602.0,90.6246,90.7342,90.6146,90.6246,16602.0
2024-05-24 10:15:00,90.96,91.19,90.96,91.17,47221.0,90.6445,90.8737,90.6445,90.8538,47221.0
2024-05-24 10:20:00,91.19,91.25,91.06,91.21,34261.0,90.8737,90.9335,90.7442,90.8937,34261.0
2024-05-24 10:25:00,91.21,91.4,91.18,91.36,50677.0,90.8937,91.083,90.8638,91.0432,50677.0
2024-05-24 10:30:00,91.37,91.42,91.3,91.4,8772.0,91.0531,91.1029,90.9834,91.083,8772.0
2024-05-24 10:35:00,91.39,91.39,91.27,91.34,23536.0,91.073,91.073,90.9535,91.0232,23536.0
2024-05-24 10:40:00,91.32,91.37,91.2,91.21,11232.0,91.0033,91.0531,90.8837,90.8937,11232.0
2024-05-24 10:45:00,91.22,91.44,91.2,91.41,14396.0,90.9036,91.1229,90.8837,91.093,14396.0
2024-05-24 10:50:00,91.45,91.53,91.37,91.51,14563.0,91.1328,91.2126,91.0531,91.1926,14563.0
2024-05-24 10:55:00,91.55,91.67,91.54,91.61,23854.0,91.2325,91.3521,91.2225,91.2923,23854.0
2024-05-24 11:00:00,91.65,91.88,91.61,91.88,21368.0,91.3321,91.5613,91.2923,91.5613,21368.0
2024-05-24 11:05:00,91.87,91.93,91.83,91.93,32396.0,91.5514,91.6112,91.5115,91.6112,32396.0
2024-05-24 11:10:00,91.91,92.17,91.91,92.16,77105.0,91.5912,91.8503,91.5912,91.8404,77105.0
2024-05-24 11:15:00,92.16,92.17,92.07,92.15,28267.0,91.8404,91.8503,91.7507,91.8304,28267.0
2024-05-24 11:20:00,92.14,92.15,92.09,92.13,19485.0,91.8204,91.8304,91.7706,91.8105,19485.0
2024-05-24 11:25:00,92.1,92.14,91.99,92.0,56459.0,91.7806,91.8204,91.671,91.6809,56459.0
2024-05-24 11:30:00,92.0,92.13,92.0,92.12,18480.0,91.6809,91.8105,91.6809,91.8005,18480.0
2024-05-24 11:35:00,92.13,92.13,91.86,91.86,36737.0,91.8105,91.8105,91.5414,91.5414,36737.0
2024-05-24 11:40:00,91.89,92.08,91.88,92.05,23649.0,91.5713,91.7607,91.5613,91.7308,23649.0
2024-05-24 11:45:00,92.03,92.03,91.89,91.94,9143.0,91.7108,91.7108,91.5713,91.6211,9143.0
2024-05-24 11:50:00,91.94,92.0,91.78,92.0,17158.0,91.6211,91.6809,91.4617,91.6809,17158.0
2024-05-24 11:55:00,92.01,92.02,91.89,91.96,6486.0,91.6909,91.7009,91.5713,91.6411,6486.0
2024-05-24 12:00:00,91.96,91.97,91.9,91.95,4222.0,91.6411,91.651,91.5813,91.6311,4222.0
2024-05-24 12:05:00,91.94,92.0,91.92,91.94,5833.0,91.6211,91.6809,91.6012,91.6211,5833.0
2024-05-24 12:10:00,91.95,92.04,91.93,92.02,7184.0,91.6311,91.7208,91.6112,91.7009,7184.0
2024-05-24 12:15:00,92.01,92.13,92.0,92.09,12675.0,91.6909,91.8105,91.6809,91.7706,12675.0
2024-05-24 12:20:00,92.02,92.09,92.02,92.04,1775.0,91.7009,91.7706,91.7009,91.7208,1775.0
2024-05-24 12:25:00,92.03,92.13,92.03,92.05,4210.0,91.7108,91.8105,91.7108,91.7308,4210.0
2024-05-24 12:30:00,92.05,92.09,92.0,92.03,3535.0,91.7308,91.7706,91.6809,91.7108,3535.0
2024-05-24 12:35:00,92.04,92.04,91.9,91.9,9448.0,91.7208,91.7208,91.5813,91.5813,9448.0
2024-05-24 12:40:00,91.91,91.98,91.91,91.94,6108.0,91.5912,91.661,91.5912,91.6211,6108.0
2024-05-24 12:45:00,91.95,91.97,91.91,91.95,4810.0,91.6311,91.651,91.5912,91.6311,4810.0
2024-05-24 12:50:00,91.93,92.07,91.91,92.07,4133.0,91.6112,91.7507,91.5912,91.7507,4133.0
2024-05-24 12:55:00,92.07,92.07,91.84,91.84,5854.0,91.7507,91.7507,91.5215,91.5215,5854.0
2024-05-24 13:00:00,91.89,91.95,91.83,91.84,6188.0,91.5713,91.6311,91.5115,91.5215,6188.0
2024-05-24 13:05:00,91.84,91.86,91.77,91.79,7434.0,91.5215,91.5414,91.4517,91.4717,7434.0
2024-05-24 13:10:00,91.75,91.9,91.74,91.88,2834.0,91.4318,91.5813,91.4218,91.5613,2834.0
2024-05-24 13:15:00,91.9,91.91,91.89,91.89,520.0,91.5813,91.5912,91.5713,91.5713,520.0
2024-05-24 13:20:00,91.88,91.91,91.84,91.91,5750.0,91.5613,91.5912,91.5215,91.5912,5750.0
2024-05-24 13:25:00,91.97,92.04,91.92,91.94,47763.0,91.651,91.7208,91.6012,91.6211,47763.0
2024-05-24 13:30:00,91.92,91.92,91.78,91.82,5887.0,91.6012,91.6012,91.4617,91.5016,5887.0
2024-05-24 13:35:00,91.87,91.91,91.84,91.91,1643.0,91.5514,91.5912,91.5215,91.5912,1643.0
2024-05-24 13:40:00,91.91,91.91,91.81,91.85,3488.0,91.5912,91.5912,91.4916,91.5315,3488.0
2024-05-24 13:45:00,91.85,91.86,91.81,91.83,1600.0,91.5315,91.5414,91.4916,91.5115,1600.0
2024-05-24 13:50:00,91.89,92.0,91.88,91.99,5817.0,91.5713,91.6809,91.5613,91.671,5817.0
2024-05-24 13:55:00,92.01,92.09,92.0,92.02,2741.0,91.6909,91.7706,91.6809,91.7009,2741.0
2024-05-24 14:00:00,92.04,92.15,92.04,92.13,21071.0,91.7208,91.8304,91.7208,91.8105,21071.0
2024-05-24 14:05:00,92.14,92.22,92.07,92.18,34972.0,91.8204,91.9002,91.7507,91.8603,34972.0
2024-05-24 14:10:00,92.14,92.18,92.05,92.16,338830.0,91.8204,91.8603,91.7308,91.8404,338830.0
2024-05-24 14:15:00,92.15,92.23,92.15,92.21,12588.0,91.8304,91.9101,91.8304,91.8902,12588.0
2024-05-24 14:20:00,92.2,92.22,91.97,91.97,13065.0,91.8802,91.9002,91.651,91.651,13065.0
2024-05-24 14:25:00,91.95,92.01,91.95,91.98,6341.0,91.6311,91.6909,91.6311,91.661,6341.0
2024-05-24 14:30:00,91.99,92.0,91.88,91.9,8499.0,91.671,91.6809,91.5613,91.5813,8499.0
2024-05-24 14:35:00,91.89,91.95,91.83,91.94,10170.0,91.5713,91.6311,91.5115,91.6211,10170.0
2024-05-24 14:40:00,91.95,91.96,91.87,91.89,8089.0,91.6311,91.6411,91.5514,91.5713,8089.0
2024-05-24 14:45:00,91.86,91.93,91.86,91.89,6184.0,91.5414,91.6112,91.5414,91.5713,6184.0
2024-05-24 14:50:00,91.9,91.92,91.81,91.81,12732.0,91.5813,91.6012,91.4916,91.4916,12732.0
2024-05-24 14:55:00,91.81,91.85,91.71,91.71,344052.0,91.4916,91.5315,91.3919,91.3919,344052.0
2024-05-24 15:00:00,91.7,91.7,91.38,91.51,36311.0,91.382,91.382,91.0631,91.1926,36311.0
2024-05-24 15:05:00,91.52,91.63,91.5,91.58,2608.0,91.2026,91.3122,91.1827,91.2624,2608.0
2024-05-24 15:10:00,91.58,91.67,91.58,91.61,4739.0,91.2624,91.3521,91.2624,91.2923,4739.0
2024-05-24 15:15:00,91.59,91.69,91.58,91.68,3772.0,91.2724,91.372,91.2624,91.362,3772.0
2024-05-24 15:20:00,91.69,91.69,91.61,91.62,6091.0,91.372,91.372,91.2923,91.3022,6091.0
2024-05-24 15:25:00,91.62,91.7,91.6,91.63,4950.0,91.3022,91.382,91.2823,91.3122,4950.0
2024-05-24 15:30:00,91.59,91.73,91.59,91.69,9561.0,91.2724,91.4119,91.2724,91.372,9561.0
2024-05-24 15:35:00,91.68,91.82,91.63,91.76,27043.0,91.362,91.5016,91.3122,91.4418,27043.0
2024-05-24 15:40:00,91.74,91.76,91.62,91.62,3411.0,91.4218,91.4418,91.3022,91.3022,3411.0
2024-05-24 15:45:00,91.6,91.69,91.57,91.58,18990.0,91.2823,91.372,91.2524,91.2624,18990.0
2024-05-24 15:50:00,91.59,91.7,91.57,91.68,25292.0,91.2724,91.382,91.2524,91.362,25292.0
2024-05-24 15:55:00,91.68,91.8,91.57,91.75,149435.0,91.362,91.4816,91.2524,91.4318,149435.0
2024-05-28 09:30:00,92.2,92.35,92.04,92.16,125378.0,91.8802,92.0297,91.7208,91.8404,125378.0
2024-05-28 09:35:00,92.09,92.17,91.9,92.09,34282.0,91.7706,91.8503,91.5813,91.7706,34282.0
2024-05-28 09:40:00,92.11,92.16,91.72,91.73,31299.0,91.7905,91.8404,91.4019,91.4119,31299.0
2024-05-28 09:45:00,91.72,91.73,91.41,91.49,68169.0,91.4019,91.4119,91.093,91.1727,68169.0
2024-05-28 09:50:00,91.47,91.65,91.46,91.57,33550.0,91.1528,91.3321,91.1428,91.2524,33550.0
2024-05-28 09:55:00,91.53,91.68,91.53,91.65,39272.0,91.2126,91.362,91.2126,91.3321,39272.0
2024-05-28 10:00:00,91.64,91.88,91.45,91.84,30240.0,91.3222,91.5613,91.1328,91.5215,30240.0
2024-05-28 10:05:00,91.83,91.94,91.81,91.92,26339.0,91.5115,91.6211,91.4916,91.6012,26339.0
2024-05-28 10:10:00,91.92,91.99,91.82,91.85,15036.0,91.6012,91.671,91.5016,91.5315,15036.0
2024-05-28 10:15:00,91.86,92.0,91.78,91.99,19017.0,91.5414,91.6809,91.4617,91.671,19017.0
2024-05-28 10:20:00,91.93,91.98,91.79,91.96,13688.0,91.6112,91.661,91.4717,91.6411,13688.0
2024-05-28 10:25:00,91.91,92.0,91.89,91.96,7737.0,91.5912,91.6809,91.5713,91.6411,7737.0
2024-05-28 10:30:00,91.93,92.06,91.91,91.95,7900.0,91.6112,91.7407,91.5912,91.6311,7900.0
2024-05-28 10:35:00,91.95,91.95,91.8,91.85,11203.0,91.6311,91.6311,91.4816,91.5315,11203.0
2024-05-28 10:40:00,91.86,92.13,91.83,92.09,12234.0,91.5414,91.8105,91.5115,91.7706,12234.0
2024-05-28 10:45:00,92.11,92.19,92.09,92.13,14559.0,91.7905,91.8703,91.7706,91.8105,14559.0
2024-05-28 10:50:00,92.17,92.23,92.13,92.15,9877.0,91.8503,91.9101,91.8105,91.8304,9877.0
2024-05-28 10:55:00,92.15,92.27,92.14,92.23,14283.0,91.8304,91.95,91.8204,91.9101,14283.0
2024-05-28 11:00:00,92.22,92.22,92.04,92.05,9899.0,91.9002,91.9002,91.7208,91.7308,9899.0
2024-05-28 11:05:00,92.03,92.11,92.02,92.08,39746.0,91.7108,91.7905,91.7009,91.7607,39746.0
2024-05-28 11:10:00,92.04,92.19,92.03,92.12,9722.0,91.7208,91.8703,91.7108,91.8005,9722.0
2024-05-28 11:15:00,92.12,92.16,92.07,92.16,3363.0,91.8005,91.8404,91.7507,91.8404,3363.0
2024-05-28 11:20:00,92.17,92.25,92.15,92.25,9764.0,91.8503,91.9301,91.8304,91.9301,9764.0
2024-05-28 11:25:00,92.26,92.26,92.21,92.25,6662.0,91.94,91.94,91.8902,91.9301,6662.0
2024-05-28 11:30:00,92.26,92.35,92.19,92.2,22358.0,91.94,92.0297,91.8703,91.8802,22358.0
2024-05-28 11:35:00,92.19,92.25,92.15,92.2,4473.0,91.8703,91.9301,91.8304,91.8802,4473.0
2024-05-28 11:40:00,92.23,92.29,92.21,92.24,17115.0,91.9101,91.9699,91.8902,91.9201,17115.0
2024-05-28 11:45:00,92.24,92.27,92.21,92.22,1676.0,91.9201,91.95,91.8902,91.9002,1676.0
2024-05-28 11:50:00,92.21,92.26,92.21,92.22,9280.0,91.8902,91.94,91.8902,91.9002,9280.0
2024-05-28 11:55:00,92.22,92.23,92.2,92.23,6719.0,91.9002,91.9101,91.8802,91.9101,6719.0
2024-05-28 12:00:00,92.21,92.28,92.19,92.19,7945.0,91.8902,91.96,91.8703,91.8703,7945.0
2024-05-28 12:05:00,92.19,92.19,92.12,92.14,6362.0,91.8703,91.8703,91.8005,91.8204,6362.0
2024-05-28 12:10:00,92.17,92.34,92.17,92.34,13886.0,91.8503,92.0198,91.8503,92.0198,13886.0
2024-05-28 12:15:00,92.27,92.28,92.12,92.13,5494.0,91.95,91.96,91.8005,91.8105,5494.0
2024-05-28 12:20:00,92.11,92.2,92.1,92.2,9213.0,91.7905,91.8802,91.7806,91.8802,9213.0
2024-05-28 12:25:00,92.16,92.18,92.1,92.14,4878.0,91.8404,91.8603,91.7806,91.8204,4878.0
2024-05-28 12:30:00,92.14,92.19,92.11,92.19,9474.0,91.8204,91.8703,91.7905,91.8703,9474.0
2024-05-28 12:35:00,92.19,92.31,92.17,92.31,12874.0,91.8703,91.9899,91.8503,91.9899,12874.0
2024-05-28 12:40:00,92.3,92.35,92.28,92.33,14962.0,91.9799,92.0297,91.96,92.0098,14962.0
2024-05-28 12:45:00,92.34,92.42,92.28,92.31,8980.0,92.0198,92.0995,91.96,91.9899,8980.0
2024-05-28 12:50:00,92.32,92.4,92.29,92.36,15229.0,91.9998,92.0795,91.9699,92.0397,15229.0
2024-05-28 12:55:00,92.32,92.32,92.19,92.23,10100.0,91.9998,91.9998,91.8703,91.9101,10100.0
2024-05-28 13:00:00,92.21,92.3,92.01,92.03,59854.0,91.8902,91.9799,91.6909,91.7108,59854.0
2024-05-28 13:05:00,92.06,92.21,92.03,92.21,9617.0,91.7407,91.8902,91.7108,91.8902,9617.0
2024-05-28 13:10:00,92.21,92.26,92.2,92.26,4231.0,91.8902,91.94,91.8802,91.94,4231.0
2024-05-28 13:15:00,92.23,92.28,92.15,92.28,4661.0,91.9101,91.96,91.8304,91.96,4661.0
2024-05-28 13:20:00,92.28,92.28,92.17,92.21,5878.0,91.96,91.96,91.8503,91.8902,5878.0
2024-05-28 13:25:00,92.23,92.26,92.2,92.25,9514.0,91.9101,91.94,91.8802,91.9301,9514.0
2024-05-28 13:30:00,92.19,92.36,92.17,92.36,5422.0,91.8703,92.0397,91.8503,92.0397,5422.0
2024-05-28 13:35:00,92.35,92.42,92.34,92.4,6291.0,92.0297,92.0995,92.0198,92.0795,6291.0
2024-05-28 13:40:00,92.39,92.42,92.33,92.33,5632.0,92.0696,92.0995,92.0098,92.0098,5632.0
2024-05-28 13:45:00,92.35,92.35,92.16,92.19,10055.0,92.0297,92.0297,91.8404,91.8703,10055.0
2024-05-28 13:50:00,92.15,92.17,91.93,92.03,22829.0,91.8304,91.8503,91.6112,91.7108,22829.0
2024-05-28 13:55:00,91.97,92.07,91.97,92.03,5894.0,91.651,91.7507,91.651,91.7108,5894.0
2024-05-28 14:00:00,92.0,92.14,91.93,92.13,6300.0,91.6809,91.8204,91.6112,91.8105,6300.0
2024-05-28 14:05:00,92.13,92.19,92.12,92.15,3054.0,91.8105,91.8703,91.8005,91.8304,3054.0
2024-05-28 14:10:00,92.19,92.25,92.15,92.17,1636.0,91.8703,91.9301,91.8304,91.8503,1636.0
2024-05-28 14:15:00,92.13,92.13,91.95,92.02,2558.0,91.8105,91.8105,91.6311,91.7009,2558.0
2024-05-28 14:20:00,92.0,92.0,91.86,91.91,5167.0,91.6809,91.6809,91.5414,91.5912,5167.0
2024-05-28 14:25:00,91.89,91.94,91.78,91.79,24090.0,91.5713,91.6211,91.4617,91.4717,24090.0
2024-05-28 14:30:00,91.76,91.76,91.49,91.52,12005.0,91.4418,91.4418,91.1727,91.2026,12005.0
2024-05-28 14:35:00,91.47,91.47,91.22,91.31,25148.0,91.1528,91.1528,90.9036,90.9933,25148.0
2024-05-28 14:40:00,91.36,91.46,91.34,91.36,11630.0,91.0432,91.1428,91.0232,91.0432,11630.0
2024-05-28 14:45:00,91.41,91.43,91.25,91.36,14082.0,91.093,91.1129,90.9335,91.0432,14082.0
2024-05-28 14:50:00,91.37,91.42,91.29,91.42,12799.0,91.0531,91.1029,90.9734,91.1029,12799.0
2024-05-28 14:55:00,91.43,91.71,91.43,91.68,12612.0,91.1129,91.3919,91.1129,91.362,12612.0
2024-05-28 15:00:00,91.67,91.78,91.64,91.66,57732.0,91.3521,91.4617,91.3222,91.3421,57732.0
2024-05-28 15:05:00,91.65,91.84,91.65,91.83,7905.0,91.3321,91.5215,91.3321,91.5115,7905.0
2024-05-28 15:10:00,91.82,91.82,91.71,91.74,14041.0,91.5016,91.5016,91.3919,91.4218,14041.0
2024-05-28 15:15:00,91.67,91.82,91.66,91.82,5941.0,91.3521,91.5016,91.3421,91.5016,5941.0
2024-05-28 15:20:00,91.8,91.89,91.74,91.89,10446.0,91.4816,91.5713,91.4218,91.5713,10446.0
2024-05-28 15:25:00,91.94,92.04,91.77,91.78,27706.0,91.6211,91.7208,91.4517,91.4617,27706.0
2024-05-28 15:30:00,91.8,92.05,91.79,92.02,16560.0,91.4816,91.7308,91.4717,91.7009,16560.0
2024-05-28 15:35:00,91.99,92.04,91.91,91.93,11303.0,91.671,91.7208,91.5912,91.6112,11303.0
2024-05-28 15:40:00,91.9,91.96,91.81,91.82,13747.0,91.5813,91.6411,91.4916,91.5016,13747.0
2024-05-28 15:45:00,91.82,91.91,91.74,91.76,10030.0,91.5016,91.5912,91.4218,91.4418,10030.0
2024-05-28 15:50:00,91.79,92.04,91.78,92.03,34534.0,91.4717,91.7208,91.4617,91.7108,34534.0
2024-05-28 15:55:00,92.05,92.43,92.04,92.42,60363.0,91.7308,92.1094,91.7208,92.0995,60363.0
2024-05-29 09:30:00,90.67,91.08,90.66,91.0,116843.0,90.3555,90.7641,90.3456,90.6844,116843.0
2024-05-29 09:35:00,91.0,91.2,90.87,91.06,56063.0,90.6844,90.8837,90.5548,90.7442,56063.0
2024-05-29 09:40:00,91.03,91.07,90.84,90.9,44038.0,90.7143,90.7542,90.525,90.5847,44038.0
2024-05-29 09:45:00,90.88,91.13,90.87,91.11,19000.0,90.5648,90.8139,90.5548,90.794,19000.0
2024-05-29 09:50:00,91.12,91.51,91.12,91.47,45765.0,90.804,91.1926,90.804,91.1528,45765.0
2024-05-29 09:55:00,91.44,91.52,91.33,91.33,26341.0,91.1229,91.2026,91.0133,91.0133,26341.0
2024-05-29 10:00:00,91.35,91.4,91.23,91.31,27158.0,91.0332,91.083,90.9136,90.9933,27158.0
2024-05-29 10:05:00,91.3,91.38,91.15,91.2,18488.0,90.9834,91.0631,90.8339,90.8837,18488.0
2024-05-29 10:10:00,91.21,91.45,91.21,91.42,12974.0,90.8937,91.1328,90.8937,91.1029,12974.0
2024-05-29 10:15:00,91.4,91.48,91.4,91.41,48588.0,91.083,91.1627,91.083,91.093,48588.0
2024-05-29 10:20:00,91.4,91.59,91.2,91.58,16578.0,91.083,91.2724,90.8837,91.2624,16578.0
2024-05-29 10:25:00,91.6,91.68,91.5,91.55,10231.0,91.2823,91.362,91.1827,91.2325,10231.0
2024-05-29 10:30:00,91.57,91.77,91.57,91.7,22751.0,91.2524,91.4517,91.2524,91.382,22751.0
2024-05-29 10:35:00,91.74,91.77,91.64,91.75,27543.0,91.4218,91.4517,91.3222,91.4318,27543.0
2024-05-29 10:40:00,91.67,91.71,91.61,91.66,10628.0,91.3521,91.3919,91.2923,91.3421,10628.0
2024-05-29 10:45:00,91.68,91.71,91.59,91.69,7783.0,91.362,91.3919,91.2724,91.372,7783.0
2024-05-29 10:50:00,91.72,91.81,91.62,91.62,11652.0,91.4019,91.4916,91.3022,91.3022,11652.0
2024-05-29 10:55:00,91.56,91.7,91.54,91.69,2763.0,91.2425,91.382,91.2225,91.372,2763.0
2024-05-29 11:00:00,91.69,91.74,91.6,91.64,5338.0,91.372,91.4218,91.2823,91.3222,5338.0
2024-05-29 11:05:00,91.63,91.63,91.36,91.39,14653.0,91.3122,91.3122,91.0432,91.073,14653.0
2024-05-29 11:10:00,91.4,91.48,91.35,91.38,3944.0,91.083,91.1627,91.0332,91.0631,3944.0
2024-05-29 11:15:00,91.35,91.4,91.28,91.37,14910.0,91.0332,91.083,90.9634,91.0531,14910.0
2024-05-29 11:20:00,91.38,91.55,91.38,91.55,15950.0,91.0631,91.2325,91.0631,91.2325,15950.0
2024-05-29 11:25:00,91.54,91.61,91.5,91.51,5700.0,91.2225,91.2923,91.1827,91.1926,5700.0
2024-05-29 11:30:00,91.49,91.49,91.33,91.34,4900.0,91.1727,91.1727,91.0133,91.0232,4900.0
2024-05-29 11:35:00,91.36,91.55,91.35,91.49,4412.0,91.0432,91.2325,91.0332,91.1727,4412.0
2024-05-29 11:40:00,91.41,91.43,91.37,91.43,576.0,91.093,91.1129,91.0531,91.1129,576.0
2024-05-29 11:45:00,91.37,91.4,91.32,91.33,800.0,91.0531,91.083,91.0033,91.0133,800.0
2024-05-29 11:50:00,91.4,91.52,91.4,91.52,951.0,91.083,91.2026,91.083,91.2026,951.0
2024-05-29 11:55:00,91.53,91.56,91.5,91.53,1817.0,91.2126,91.2425,91.1827,91.2126,1817.0
2024-05-29 12:00:00,91.51,91.51,91.41,91.45,15747.0,91.1926,91.1926,91.093,91.1328,15747.0
2024-05-29 12:05:00,91.45,91.48,91.44,91.46,2584.0,91.1328,91.1627,91.1229,91.1428,2584.0
2024-05-29 12:10:00,91.35,91.37,91.25,91.25,3917.0,91.0332,91.0531,90.9335,90.9335,3917.0
2024-05-29 12:15:00,91.31,91.46,91.31,91.45,2520.0,90.9933,91.1428,90.9933,91.1328,2520.0
2024-05-29 12:20:00,91.43,91.52,91.43,91.5,5225.0,91.1129,91.2026,91.1129,91.1827,5225.0
2024-05-29 12:25:00,91.51,91.58,91.48,91.56,9122.0,91.1926,91.2624,91.1627,91.2425,9122.0
2024-05-29 12:30:00,91.56,91.6,91.52,91.59,3881.0,91.2425,91.2823,91.2026,91.2724,3881.0
2024-05-29 12:35:00,91.61,91.73,91.59,91.73,7200.0,91.2923,91.4119,91.2724,91.4119,7200.0
2024-05-29 12:40:00,91.69,91.69,91.59,91.59,2401.0,91.372,91.372,91.2724,91.2724,2401.0
2024-05-29 12:45:00,91.6,91.69,91.6,91.67,5939.0,91.2823,91.372,91.2823,91.3521,5939.0
2024-05-29 12:50:00,91.66,91.78,91.66,91.74,4851.0,91.3421,91.4617,91.3421,91.4218,4851.0
2024-05-29 12:55:00,91.73,91.78,91.73,91.74,2784.0,91.4119,91.4617,91.4119,91.4218,2784.0
2024-05-29 13:00:00,91.73,91.75,91.49,91.52,17113.0,91.4119,91.4318,91.1727,91.2026,17113.0
2024-05-29 13:05:00,91.55,91.64,91.4,91.57,33568.0,91.2325,91.3222,91.083,91.2524,33568.0
2024-05-29 13:10:00,91.57,91.63,91.41,91.44,30056.0,91.2524,91.3122,91.093,91.1229,30056.0
2024-05-29 13:15:00,91.41,91.5,91.39,91.4,6462.0,91.093,91.1827,91.073,91.083,6462.0
2024-05-29 13:20:00,91.38,91.47,91.36,91.43,8360.0,91.0631,91.1528,91.0432,91.1129,8360.0
2024-05-29 13:25:00,91.39,91.54,91.38,91.54,5306.0,91.073,91.2225,91.0631,91.2225,5306.0
2024-05-29 13:30:00,91.54,91.56,91.38,91.38,13029.0,91.2225,91.2425,91.0631,91.0631,13029.0
2024-05-29 13:35:00,91.38,91.38,91.24,91.34,12591.0,91.0631,91.0631,90.9236,91.0232,12591.0
2024-05-29 13:40:00,91.37,91.37,91.26,91.31,2015.0,91.0531,91.0531,90.9435,90.9933,2015.0
2024-05-29 13:45:00,91.33,91.38,91.29,91.38,1408.0,91.0133,91.0631,90.9734,91.0631,1408.0
2024-05-29 13:50:00,91.46,91.64,91.46,91.64,16043.0,91.1428,91.3222,91.1428,91.3222,16043.0
2024-05-29 13:55:00,91.63,91.67,91.56,91.6,6143.0,91.3122,91.3521,91.2425,91.2823,6143.0
2024-05-29 14:00:00,91.55,91.6,91.55,91.6,360.0,91.2325,91.2823,91.2325,91.2823,360.0
2024-05-29 14:05:00,91.59,91.66,91.53,91.63,2101.0,91.2724,91.3421,91.2126,91.3122,2101.0
2024-05-29 14:10:00,91.66,91.66,91.56,91.59,1593.0,91.3421,91.3421,91.2425,91.2724,1593.0
2024-05-29 14:15:00,91.59,91.59,91.57,91.59,955.0,91.2724,91.2724,91.2524,91.2724,955.0
2024-05-29 14:20:00,91.55,91.55,91.5,91.53,3452.0,91.2325,91.2325,91.1827,91.2126,3452.0
2024-05-29 14:25:00,91.51,91.52,91.43,91.44,5558.0,91.1926,91.2026,91.1129,91.1229,5558.0
2024-05-29 14:30:00,91.41,91.42,91.3,91.35,4175.0,91.093,91.1029,90.9834,91.0332,4175.0
2024-05-29 14:35:00,91.39,91.39,91.25,91.3,5683.0,91.073,91.073,90.9335,90.9834,5683.0
2024-05-29 14:40:00,91.3,91.46,91.3,91.41,8905.0,90.9834,91.1428,90.9834,91.093,8905.0
2024-05-29 14:45:00,91.37,91.37,91.17,91.3,11977.0,91.0531,91.0531,90.8538,90.9834,11977.0
2024-05-29 14:50:00,91.31,91.33,91.23,91.33,2127.0,90.9933,91.0133,90.9136,91.0133,2127.0
2024-05-29 14:55:00,91.34,91.38,91.24,91.29,10042.0,91.0232,91.0631,90.9236,90.9734,10042.0
2024-05-29 15:00:00,91.29,91.37,91.29,91.34,3936.0,90.9734,91.0531,90.9734,91.0232,3936.0
2024-05-29 15:05:00,91.33,91.37,91.22,91.23,5200.0,91.0133,91.0531,90.9036,90.9136,5200.0
2024-05-29 15:10:00,91.31,91.37,91.2,91.36,8500.0,90.9933,91.0531,90.8837,91.0432,8500.0
2024-05-29 15:15:00,91.37,91.39,91.32,91.37,6193.0,91.0531,91.073,91.0033,91.0531,6193.0
2024-05-29 15:20:00,91.37,91.55,91.37,91.55,8438.0,91.0531,91.2325,91.0531,91.2325,8438.0
2024-05-29 15:25:00,91.58,91.65,91.48,91.49,19286.0,91.2624,91.3321,91.1627,91.1727,19286.0
2024-05-29 15:30:00,91.47,91.48,91.38,91.46,17994.0,91.1528,91.1627,91.0631,91.1428,17994.0
2024-05-29 15:35:00,91.44,91.58,91.42,91.52,18192.0,91.1229,91.2624,91.1029,91.2026,18192.0
2024-05-29 15:40:00,91.52,91.55,91.36,91.38,36070.0,91.2026,91.2325,91.0432,91.0631,36070.0
2024-05-29 15:45:00,91.39,91.43,91.27,91.29,236083.0,91.073,91.1129,90.9535,90.9734,236083.0
2024-05-29 15:50:00,91.29,91.32,90.91,90.95,145615.0,90.9734,91.0033,90.5947,90.6346,145615.0
2024-05-29 15:55:00,90.97,91.14,90.89,91.13,104956.0,90.6545,90.8239,90.5748,90.8139,104956.0
2024-05-30 09:30:00,90.7,90.74,90.26,90.28,110290.0,90.3854,90.4253,89.947,89.9669,110290.0
2024-05-30 09:35:00,90.24,90.51,90.09,90.43,87353.0,89.927,90.1961,89.7776,90.1164,87353.0
2024-05-30 09:40:00,90.42,90.54,90.37,90.42,24117.0,90.1064,90.226,90.0566,90.1064,24117.0
2024-05-30 09:45:00,90.44,90.59,90.42,90.52,17466.0,90.1263,90.2758,90.1064,90.2061,17466.0
2024-05-30 09:50:00,90.52,90.53,90.41,90.48,17053.0,90.2061,90.216,90.0964,90.1662,17053.0
2024-05-30 09:55:00,90.44,90.49,90.26,90.41,14170.0,90.1263,90.1762,89.947,90.0964,14170.0
2024-05-30 10:00:00,90.47,90.52,90.25,90.45,27707.0,90.1562,90.2061,89.937,90.1363,27707.0
2024-05-30 10:05:00,90.42,90.58,90.38,90.41,29315.0,90.1064,90.2659,90.0665,90.0964,29315.0
2024-05-30 10:10:00,90.4,90.42,89.92,90.14,39599.0,90.0865,90.1064,89.6081,89.8274,39599.0
2024-05-30 10:15:00,90.16,90.3,90.06,90.22,26086.0,89.8473,89.9868,89.7477,89.9071,26086.0
2024-05-30 10:20:00,90.22,90.39,90.14,90.3,23780.0,89.9071,90.0765,89.8274,89.9868,23780.0
2024-05-30 10:25:00,90.31,90.37,90.17,90.31,6730.0,89.9968,90.0566,89.8573,89.9968,6730.0
2024-05-30 10:30:00,90.19,90.29,89.94,89.94,9563.0,89.8772,89.9769,89.6281,89.6281,9563.0
2024-05-30 10:35:00,89.94,90.03,89.75,89.76,17428.0,89.6281,89.7178,89.4387,89.4487,17428.0
2024-05-30 10:40:00,89.77,89.79,89.54,89.73,28822.0,89.4587,89.4786,89.2295,89.4188,28822.0
2024-05-30 10:45:00,89.76,89.82,89.74,89.75,12290.0,89.4487,89.5085,89.4288,89.4387,12290.0
2024-05-30 10:50:00,89.81,89.9,89.67,89.69,6674.0,89.4985,89.5882,89.359,89.3789,6674.0
2024-05-30 10:55:00,89.77,89.79,89.67,89.67,12833.0,89.4587,89.4786,89.359,89.359,12833.0
2024-05-30 11:00:00,89.67,89.69,89.43,89.43,25977.0,89.359,89.3789,89.1198,89.1198,25977.0
2024-05-30 11:05:00,89.42,89.62,89.35,89.62,31173.0,89.1099,89.3092,89.0401,89.3092,31173.0
2024-05-30 11:10:00,89.58,89.58,89.48,89.49,4039.0,89.2693,89.2693,89.1697,89.1796,4039.0
2024-05-30 11:15:00,89.47,89.72,89.47,89.72,8075.0,89.1597,89.4088,89.1597,89.4088,8075.0
2024-05-30 11:20:00,89.7,89.71,89.62,89.7,5416.0,89.3889,89.3989,89.3092,89.3889,5416.0
2024-05-30 11:25:00,89.67,89.84,89.67,89.84,21317.0,89.359,89.5284,89.359,89.5284,21317.0
2024-05-30 11:30:00,89.82,89.96,89.78,89.96,14440.0,89.5085,89.648,89.4686,89.648,14440.0
2024-05-30 11:35:00,89.96,90.0,89.87,89.95,6072.0,89.648,89.6879,89.5583,89.638,6072.0
2024-05-30 11:40:00,89.94,90.05,89.94,89.95,5033.0,89.6281,89.7377,89.6281,89.638,5033.0
2024-05-30 11:45:00,89.91,89.96,89.9,89.94,1575.0,89.5982,89.648,89.5882,89.6281,1575.0
2024-05-30 11:50:00,89.93,89.96,89.87,89.87,3811.0,89.6181,89.648,89.5583,89.5583,3811.0
2024-05-30 11:55:00,89.89,89.9,89.77,89.78,3849.0,89.5782,89.5882,89.4587,89.4686,3849.0
2024-05-30 12:00:00,89.78,90.0,89.78,89.99,6339.0,89.4686,89.6879,89.4686,89.6779,6339.0
2024-05-30 12:05:00,90.01,90.05,89.89,89.89,3739.0,89.6978,89.7377,89.5782,89.5782,3739.0
2024-05-30 12:10:00,89.91,89.98,89.91,89.92,2883.0,89.5982,89.6679,89.5982,89.6081,2883.0
2024-05-30 12:15:00,90.02,90.06,90.02,90.04,3028.0,89.7078,89.7477,89.7078,89.7277,3028.0
2024-05-30 12:20:00,90.03,90.12,89.98,90.03,3968.0,89.7178,89.8075,89.6679,89.7178,3968.0
2024-05-30 12:25:00,89.99,89.99,89.91,89.93,750.0,89.6779,89.6779,89.5982,89.6181,750.0
2024-05-30 12:30:00,89.94,90.07,89.9,90.07,22830.0,89.6281,89.7576,89.5882,89.7576,22830.0
2024-05-30 12:35:00,90.05,90.11,90.03,90.1,3231.0,89.7377,89.7975,89.7178,89.7875,3231.0
2024-05-30 12:40:00,89.97,90.0,89.97,90.0,6181.0,89.658,89.6879,89.658,89.6879,6181.0
2024-05-30 12:45:00,89.97,90.05,89.93,89.94,3363.0,89.658,89.7377,89.6181,89.6281,3363.0
2024-05-30 12:50:00,89.93,90.07,89.9,90.02,10795.0,89.6181,89.7576,89.5882,89.7078,10795.0
2024-05-30 12:55:00,90.01,90.01,89.99,89.99,300.0,89.6978,89.6978,89.6779,89.6779,300.0
2024-05-30 13:00:00,90.03,90.19,89.97,90.0,3134.0,89.7178,89.8772,89.658,89.6879,3134.0
2024-05-30 13:05:00,90.04,90.15,90.04,90.11,2472.0,89.7277,89.8373,89.7277,89.7975,2472.0
2024-05-30 13:10:00,90.15,90.31,90.14,90.23,20537.0,89.8373,89.9968,89.8274,89.9171,20537.0
2024-05-30 13:15:00,90.25,90.26,90.11,90.11,34619.0,89.937,89.947,89.7975,89.7975,34619.0
2024-05-30 13:20:00,90.12,90.21,90.1,90.17,6291.0,89.8075,89.8971,89.7875,89.8573,6291.0
2024-05-30 13:25:00,90.16,90.23,90.16,90.23,3344.0,89.8473,89.9171,89.8473,89.9171,3344.0
2024-05-30 13:30:00,90.25,90.3,90.22,90.22,7854.0,89.937,89.9868,89.9071,89.9071,7854.0
2024-05-30 13:35:00,90.21,90.25,90.18,90.22,5521.0,89.8971,89.937,89.8672,89.9071,5521.0
2024-05-30 13:40:00,90.24,90.33,90.23,90.28,8676.0,89.927,90.0167,89.9171,89.9669,8676.0
2024-05-30 13:45:00,90.25,90.25,90.19,90.2,5873.0,89.937,89.937,89.8772,89.8872,5873.0
2024-05-30 13:50:00,90.11,90.11,90.02,90.09,3696.0,89.7975,89.7975,89.7078,89.7776,3696.0
2024-05-30 13:55:00,90.04,90.11,90.04,90.11,2732.0,89.7277,89.7975,89.7277,89.7975,2732.0
2024-05-30 14:00:00,90.04,90.11,89.95,89.95,8035.0,89.7277,89.7975,89.638,89.638,8035.0
2024-05-30 14:05:00,89.92,90.03,89.92,89.97,3899.0,89.6081,89.7178,89.6081,89.658,3899.0
2024-05-30 14:10:00,89.98,89.98,89.88,89.92,3357.0,89.6679,89.6679,89.5683,89.6081,3357.0
2024-05-30 14:15:00,89.9,89.93,89.62,89.89,30767.0,89.5882,89.6181,89.3092,89.5782,30767.0
2024-05-30 14:20:00,89.92,89.97,89.8,89.83,4042.0,89.6081,89.658,89.4886,89.5185,4042.0
2024-05-30 14:25:00,89.79,89.83,89.74,89.83,4131.0,89.4786,89.5185,89.4288,89.5185,4131.0
2024-05-30 14:30:00,89.85,89.95,89.81,89.88,7770.0,89.5384,89.638,89.4985,89.5683,7770.0
2024-05-30 14:35:00,89.85,89.85,89.75,89.75,3533.0,89.5384,89.5384,89.4387,89.4387,3533.0
2024-05-30 14:40:00,89.79,89.79,89.75,89.78,3373.0,89.4786,89.4786,89.4387,89.4686,3373.0
2024-05-30 14:45:00,89.75,89.82,89.66,89.7,7056.0,89.4387,89.5085,89.349,89.3889,7056.0
2024-05-30 14:50:00,89.7,89.82,89.7,89.72,2880.0,89.3889,89.5085,89.3889,89.4088,2880.0
2024-05-30 14:55:00,89.73,89.79,89.67,89.79,3608.0,89.4188,89.4786,89.359,89.4786,3608.0
2024-05-30 15:00:00,89.77,89.78,89.63,89.64,3360.0,89.4587,89.4686,89.3192,89.3291,3360.0
2024-05-30 15:05:00,89.74,89.74,89.68,89.68,1100.0,89.4288,89.4288,89.369,89.369,1100.0
2024-05-30 15:10:00,89.71,89.75,89.68,89.73,6626.0,89.3989,89.4387,89.369,89.4188,6626.0
2024-05-30 15:15:00,89.73,89.8,89.65,89.65,6005.0,89.4188,89.4886,89.3391,89.3391,6005.0
2024-05-30 15:20:00,89.65,89.65,89.23,89.24,33223.0,89.3391,89.3391,88.9205,88.9305,33223.0
2024-05-30 15:25:00,89.27,89.45,89.22,89.44,39165.0,88.9604,89.1398,88.9106,89.1298,39165.0
2024-05-30 15:30:00,89.46,89.53,89.21,89.21,12899.0,89.1497,89.2195,88.9006,88.9006,12899.0
2024-05-30 15:35:00,89.21,89.21,89.04,89.15,64280.0,88.9006,88.9006,88.7312,88.8408,64280.0
2024-05-30 15:40:00,89.15,89.2,89.0,89.18,49826.0,88.8408,88.8906,88.6913,88.8707,49826.0
2024-05-30 15:45:00,89.11,89.12,88.59,88.7,82965.0,88.801,88.8109,88.2828,88.3924,82965.0
2024-05-30 15:50:00,88.68,89.27,88.59,89.24,66586.0,88.3724,88.9604,88.2828,88.9305,66586.0
2024-05-30 15:55:00,89.24,89.42,89.05,89.12,100910.0,88.9305,89.1099,88.7412,88.8109,100910.0
2024-05-31 09:30:00,89.16,89.29,88.92,88.93,79386.0,88.8508,88.9803,88.6116,88.6216,79386.0
2024-05-31 09:35:00,88.95,89.31,88.95,89.27,19753.0,88.6415,89.0003,88.6415,88.9604,19753.0
2024-05-31 09:40:00,89.31,89.44,89.24,89.31,35445.0,89.0003,89.1298,88.9305,89.0003,35445.0
2024-05-31 09:45:00,89.31,89.31,88.77,89.01,35915.0,89.0003,89.0003,88.4621,88.7013,35915.0
2024-05-31 09:50:00,89.01,89.01,88.61,88.68,29275.0,88.7013,88.7013,88.3027,88.3724,29275.0
2024-05-31 09:55:00,88.62,88.71,88.48,88.6,37544.0,88.3127,88.4023,88.1731,88.2927,37544.0
2024-05-31 10:00:00,88.6,88.6,88.25,88.53,41474.0,88.2927,88.2927,87.9439,88.223,41474.0
2024-05-31 10:05:00,88.51,88.64,88.43,88.61,14657.0,88.203,88.3326,88.1233,88.3027,14657.0
2024-05-31 10:10:00,88.58,88.58,88.01,88.09,43229.0,88.2728,88.2728,87.7048,87.7845,43229.0
2024-05-31 10:15:00,88.0,88.13,87.83,87.84,120895.0,87.6948,87.8244,87.5254,87.5354,120895.0
2024-05-31 10:20:00,87.86,87.99,87.42,87.43,77167.0,87.5553,87.6848,87.1168,87.1268,77167.0
2024-05-31 10:25:00,87.43,87.62,87.38,87.44,35738.0,87.1268,87.3161,87.077,87.1367,35738.0
2024-05-31 10:30:00,87.39,87.39,86.98,87.07,74154.0,87.0869,87.0869,86.6783,86.768,74154.0
2024-05-31 10:35:00,87.05,87.16,86.89,87.14,39115.0,86.7481,86.8577,86.5887,86.8378,39115.0
2024-05-31 10:40:00,87.14,87.16,86.88,86.92,24980.0,86.8378,86.8577,86.5787,86.6185,24980.0
2024-05-31 10:45:00,86.93,87.06,86.81,86.89,30413.0,86.6285,86.7581,86.5089,86.5887,30413.0
2024-05-31 10:50:00,86.91,87.01,86.87,86.9,24230.0,86.6086,86.7082,86.5687,86.5986,24230.0
2024-05-31 10:55:00,86.94,87.26,86.89,87.11,57264.0,86.6385,86.9574,86.5887,86.8079,57264.0
2024-05-31 11:00:00,87.11,87.12,86.74,86.82,35641.0,86.8079,86.8179,86.4392,86.5189,35641.0
2024-05-31 11:05:00,86.84,86.86,86.69,86.83,42541.0,86.5388,86.5588,86.3893,86.5289,42541.0
2024-05-31 11:10:00,86.85,86.91,86.69,86.76,20430.0,86.5488,86.6086,86.3893,86.4591,20430.0
2024-05-31 11:15:00,86.83,86.84,86.62,86.69,9752.0,86.5289,86.5388,86.3196,86.3893,9752.0
2024-05-31 11:20:00,86.63,86.74,86.58,86.7,15143.0,86.3296,86.4392,86.2797,86.3993,15143.0
2024-05-31 11:25:00,86.65,86.66,86.58,86.64,10613.0,86.3495,86.3595,86.2797,86.3395,10613.0
2024-05-31 11:30:00,86.62,86.62,86.37,86.47,43401.0,86.3196,86.3196,86.0705,86.1701,43401.0
2024-05-31 11:35:00,86.49,86.69,86.46,86.46,18871.0,86.19,86.3893,86.1601,86.1601,18871.0
2024-05-31 11:40:00,86.47,86.56,86.45,86.45,126832.0,86.1701,86.2598,86.1502,86.1502,126832.0
2024-05-31 11:45:00,86.44,86.59,86.44,86.45,10063.0,86.1402,86.2897,86.1402,86.1502,10063.0
2024-05-31 11:50:00,86.47,86.47,86.26,86.28,33725.0,86.1701,86.1701,85.9608,85.9808,33725.0
2024-05-31 11:55:00,86.31,86.35,86.23,86.3,20197.0,86.0107,86.0505,85.9309,86.0007,20197.0
2024-05-31 12:00:00,86.28,86.41,86.16,86.27,27168.0,85.9808,86.1103,85.8612,85.9708,27168.0
2024-05-31 12:05:00,86.29,86.31,86.15,86.21,27753.0,85.9907,86.0107,85.8512,85.911,27753.0
2024-05-31 12:10:00,86.15,86.18,86.02,86.04,30410.0,85.8512,85.8811,85.7217,85.7416,30410.0
2024-05-31 12:15:00,86.04,86.08,85.89,85.93,32054.0,85.7416,85.7815,85.5921,85.632,32054.0
2024-05-31 12:20:00,85.94,85.98,85.73,85.98,22291.0,85.6419,85.6818,85.4327,85.6818,22291.0
2024-05-31 12:25:00,85.96,85.97,85.85,85.89,14972.0,85.6619,85.6718,85.5523,85.5921,14972.0
2024-05-31 12:30:00,85.9,86.01,85.89,85.92,8645.0,85.6021,85.7117,85.5921,85.622,8645.0
2024-05-31 12:35:00,85.92,86.08,85.84,86.08,16127.0,85.622,85.7815,85.5423,85.7815,16127.0
2024-05-31 12:40:00,86.05,86.24,86.04,86.19,31729.0,85.7516,85.9409,85.7416,85.8911,31729.0
2024-05-31 12:45:00,86.18,86.25,86.05,86.07,20239.0,85.8811,85.9509,85.7516,85.7715,20239.0
2024-05-31 12:50:00,86.1,86.2,86.0,86.15,24992.0,85.8014,85.901,85.7017,85.8512,24992.0
2024-05-31 12:55:00,86.11,86.21,86.11,86.2,12851.0,85.8114,85.911,85.8114,85.901,12851.0
2024-05-31 13:00:00,86.21,86.43,86.21,86.36,39153.0,85.911,86.1302,85.911,86.0605,39153.0
2024-05-31 13:05:00,86.34,86.44,86.31,86.43,11129.0,86.0406,86.1402,86.0107,86.1302,11129.0
2024-05-31 13:10:00,86.43,86.53,86.43,86.51,30912.0,86.1302,86.2299,86.1302,86.21,30912.0
2024-05-31 13:15:00,86.51,86.68,86.51,86.66,67745.0,86.21,86.3794,86.21,86.3595,67745.0
2024-05-31 13:20:00,86.67,86.8,86.65,86.79,13286.0,86.3694,86.499,86.3495,86.489,13286.0
2024-05-31 13:25:00,86.8,86.88,86.78,86.83,21849.0,86.499,86.5787,86.479,86.5289,21849.0
2024-05-31 13:30:00,86.89,86.91,86.76,86.77,25567.0,86.5887,86.6086,86.4591,86.4691,25567.0
2024-05-31 13:35:00,86.79,86.79,86.71,86.71,14777.0,86.489,86.489,86.4093,86.4093,14777.0
2024-05-31 13:40:00,86.7,86.72,86.61,86.7,16392.0,86.3993,86.4192,86.3096,86.3993,16392.0
2024-05-31 13:45:00,86.74,86.83,86.73,86.77,10091.0,86.4392,86.5289,86.4292,86.4691,10091.0
2024-05-31 13:50:00,86.8,86.86,86.62,86.66,4590.0,86.499,86.5588,86.3196,86.3595,4590.0
2024-05-31 13:55:00,86.74,86.75,86.6,86.66,7351.0,86.4392,86.4491,86.2997,86.3595,7351.0
2024-05-31 14:00:00,86.68,86.68,86.52,86.57,9146.0,86.3794,86.3794,86.2199,86.2698,9146.0
2024-05-31 14:05:00,86.53,86.59,86.49,86.52,8625.0,86.2299,86.2897,86.19,86.2199,8625.0
2024-05-31 14:10:00,86.52,86.69,86.52,86.6,14751.0,86.2199,86.3893,86.2199,86.2997,14751.0
2024-05-31 14:15:00,86.58,86.69,86.58,86.6,11143.0,86.2797,86.3893,86.2797,86.2997,11143.0
2024-05-31 14:20:00,86.65,86.66,86.58,86.58,18778.0,86.3495,86.3595,86.2797,86.2797,18778.0
2024-05-31 14:25:00,86.61,86.62,86.46,86.46,9211.0,86.3096,86.3196,86.1601,86.1601,9211.0
2024-05-31 14:30:00,86.52,86.53,86.38,86.41,10268.0,86.2199,86.2299,86.0804,86.1103,10268.0
2024-05-31 14:35:00,86.44,86.57,86.44,86.56,13226.0,86.1402,86.2698,86.1402,86.2598,13226.0
2024-05-31 14:40:00,86.57,86.89,86.57,86.88,19748.0,86.2698,86.5887,86.2698,86.5787,19748.0
2024-05-31 14:45:00,86.89,86.9,86.72,86.75,12477.0,86.5887,86.5986,86.4192,86.4491,12477.0
2024-05-31 14:50:00,86.74,86.74,86.53,86.59,10118.0,86.4392,86.4392,86.2299,86.2897,10118.0
2024-05-31 14:55:00,86.63,86.82,86.63,86.76,5668.0,86.3296,86.5189,86.3296,86.4591,5668.0
2024-05-31 15:00:00,86.73,86.81,86.66,86.81,4277.0,86.4292,86.5089,86.3595,86.5089,4277.0
2024-05-31 15:05:00,86.85,87.05,86.84,87.05,11476.0,86.5488,86.7481,86.5388,86.7481,11476.0
2024-05-31 15:10:00,87.06,87.18,87.05,87.12,15159.0,86.7581,86.8776,86.7481,86.8179,15159.0
2024-05-31 15:15:00,87.14,87.19,87.08,87.19,14948.0,86.8378,86.8876,86.778,86.8876,14948.0
2024-05-31 15:20:00,87.2,87.44,87.2,87.43,18198.0,86.8976,87.1367,86.8976,87.1268,18198.0
2024-05-31 15:25:00,87.41,87.5,87.33,87.33,66823.0,87.1068,87.1965,87.0271,87.0271,66823.0
2024-05-31 15:30:00,87.3,87.58,87.25,87.49,40399.0,86.9972,87.2763,86.9474,87.1866,40399.0
2024-05-31 15:35:00,87.53,87.57,87.5,87.56,22387.0,87.2264,87.2663,87.1965,87.2563,22387.0
2024-05-31 15:40:00,87.56,88.04,87.56,88.0,38245.0,87.2563,87.7347,87.2563,87.6948,38245.0
2024-05-31 15:45:00,87.99,88.32,87.96,88.31,49133.0,87.6848,88.0137,87.6549,88.0037,49133.0
2024-05-31 15:50:00,88.3,88.84,88.25,88.73,120561.0,87.9938,88.5319,87.9439,88.4223,120561.0
2024-05-31 15:55:00,88.72,89.14,88.68,89.14,248911.0,88.4123,88.8308,88.3724,88.8308,248911.0
2024-06-03 09:30:00,90.24,90.4,90.13,90.29,168157.0,89.927,90.0865,89.8174,89.9769,168157.0
2024-06-03 09:35:00,90.29,90.41,90.13,90.34,45267.0,89.9769,90.0964,89.8174,90.0267,45267.0
2024-06-03 09:40:00,90.35,90.58,90.31,90.39,92311.0,90.0367,90.2659,89.9968,90.0765,92311.0
2024-06-03 09:45:00,90.41,90.65,90.35,90.4,221708.0,90.0964,90.3356,90.0367,90.0865,221708.0
2024-06-03 09:50:00,90.4,90.41,89.89,90.01,92404.0,90.0865,90.0964,89.5782,89.6978,92404.0
2024-06-03 09:55:00,90.03,90.04,89.67,89.92,43622.0,89.7178,89.7277,89.359,89.6081,43622.0
2024-06-03 10:00:00,89.99,90.36,89.76,89.88,98973.0,89.6779,90.0466,89.4487,89.5683,98973.0
2024-06-03 10:05:00,89.9,90.02,89.67,89.68,32233.0,89.5882,89.7078,89.359,89.369,32233.0
2024-06-03 10:10:00,89.66,90.06,89.6,90.05,28791.0,89.349,89.7477,89.2893,89.7377,28791.0
2024-06-03 10:15:00,90.1,90.16,90.0,90.05,19724.0,89.7875,89.8473,89.6879,89.7377,19724.0
2024-06-03 10:20:00,89.96,90.18,89.89,90.07,34518.0,89.648,89.8672,89.5782,89.7576,34518.0
2024-06-03 10:25:00,90.09,90.21,90.08,90.1,14008.0,89.7776,89.8971,89.7676,89.7875,14008.0
2024-06-03 10:30:00,90.08,90.12,89.84,89.89,29195.0,89.7676,89.8075,89.5284,89.5782,29195.0
2024-06-03 10:35:00,89.91,89.91,89.64,89.72,29235.0,89.5982,89.5982,89.3291,89.4088,29235.0
2024-06-03 10:40:00,89.77,89.86,89.62,89.67,16624.0,89.4587,89.5484,89.3092,89.359,16624.0
2024-06-03 10:45:00,89.66,89.67,89.24,89.25,26765.0,89.349,89.359,88.9305,88.9405,26765.0
2024-06-03 10:50:00,89.2,89.23,89.0,89.01,18673.0,88.8906,88.9205,88.6913,88.7013,18673.0
2024-06-03 10:55:00,88.94,89.08,88.91,89.08,20153.0,88.6315,88.7711,88.6016,88.7711,20153.0
2024-06-03 11:00:00,89.08,89.08,88.86,88.88,15891.0,88.7711,88.7711,88.5518,88.5718,15891.0
2024-06-03 11:05:00,88.91,89.14,88.85,89.13,20827.0,88.6016,88.8308,88.5419,88.8209,20827.0
2024-06-03 11:10:00,89.18,89.19,89.06,89.06,12064.0,88.8707,88.8807,88.7511,88.7511,12064.0
2024-06-03 11:15:00,89.0,89.25,89.0,89.23,7670.0,88.6913,88.9405,88.6913,88.9205,7670.0
2024-06-03 11:20:00,89.23,89.36,89.22,89.36,14227.0,88.9205,89.0501,88.9106,89.0501,14227.0
2024-06-03 11:25:00,89.41,89.44,89.29,89.33,7318.0,89.0999,89.1298,88.9803,89.0202,7318.0
2024-06-03 11:30:00,89.34,89.38,89.23,89.23,11200.0,89.0302,89.07,88.9205,88.9205,11200.0
2024-06-03 11:35:00,89.2,89.52,89.18,89.35,30407.0,88.8906,89.2095,88.8707,89.0401,30407.0
2024-06-03 11:40:00,89.3,89.36,89.2,89.35,9778.0,88.9903,89.0501,88.8906,89.0401,9778.0
2024-06-03 11:45:00,89.34,89.34,89.12,89.25,5947.0,89.0302,89.0302,88.8109,88.9405,5947.0
2024-06-03 11:50:00,89.25,89.4,89.17,89.32,3613.0,88.9405,89.0899,88.8607,89.0102,3613.0
2024-06-03 11:55:00,89.16,89.29,89.16,89.2,13028.0,88.8508,88.9803,88.8508,88.8906,13028.0
2024-06-03 12:00:00,89.24,89.33,89.0,89.04,4867.0,88.9305,89.0202,88.6913,88.7312,4867.0
2024-06-03 12:05:00,89.08,89.08,88.9,88.9,4716.0,88.7711,88.7711,88.5917,88.5917,4716.0
2024-06-03 12:10:00,89.05,89.05,88.37,88.42,32080.0,88.7412,88.7412,88.0635,88.1133,32080.0
2024-06-03 12:15:00,88.45,88.6,88.36,88.36,15368.0,88.1432,88.2927,88.0536,88.0536,15368.0
2024-06-03 12:20:00,88.39,88.44,88.11,88.23,19496.0,88.0835,88.1333,87.8044,87.924,19496.0
2024-06-03 12:25:00,88.23,88.36,88.15,88.24,8051.0,87.924,88.0536,87.8443,87.934,8051.0
2024-06-03 12:30:00,88.2,88.31,88.0,88.0,9338.0,87.8941,88.0037,87.6948,87.6948,9338.0
2024-06-03 12:35:00,87.98,88.37,87.97,88.35,11076.0,87.6749,88.0635,87.6649,88.0436,11076.0
2024-06-03 12:40:00,88.34,88.37,88.24,88.24,3952.0,88.0336,88.0635,87.934,87.934,3952.0
2024-06-03 12:45:00,88.23,88.38,88.2,88.25,3608.0,87.924,88.0735,87.8941,87.9439,3608.0
2024-06-03 12:50:00,88.16,88.26,87.93,88.26,20424.0,87.8542,87.9539,87.625,87.9539,20424.0
2024-06-03 12:55:00,88.18,88.21,88.05,88.07,4239.0,87.8742,87.9041,87.7446,87.7646,4239.0
2024-06-03 13:00:00,88.05,88.09,87.94,88.03,8159.0,87.7446,87.7845,87.635,87.7247,8159.0
2024-06-03 13:05:00,88.01,88.14,87.9,87.92,7285.0,87.7048,87.8343,87.5952,87.6151,7285.0
2024-06-03 13:10:00,87.94,87.94,87.62,87.87,34613.0,87.635,87.635,87.3161,87.5653,34613.0
2024-06-03 13:15:00,87.88,88.15,87.86,88.12,8980.0,87.5752,87.8443,87.5553,87.8144,8980.0
2024-06-03 13:20:00,88.12,88.3,88.12,88.24,16982.0,87.8144,87.9938,87.8144,87.934,16982.0
2024-06-03 13:25:00,88.23,88.5,88.23,88.46,13162.0,87.924,88.1931,87.924,88.1532,13162.0
2024-06-03 13:30:00,88.51,88.79,88.51,88.71,28904.0,88.203,88.4821,88.203,88.4023,28904.0
2024-06-03 13:35:00,88.68,88.86,88.61,88.8,26357.0,88.3724,88.5518,88.3027,88.492,26357.0
2024-06-03 13:40:00,88.84,88.97,88.77,88.9,8012.0,88.5319,88.6614,88.4621,88.5917,8012.0
2024-06-03 13:45:00,88.94,88.96,88.84,88.86,8955.0,88.6315,88.6515,88.5319,88.5518,8955.0
2024-06-03 13:50:00,88.88,88.88,88.77,88.78,4916.0,88.5718,88.5718,88.4621,88.4721,4916.0
2024-06-03 13:55:00,88.78,88.8,88.66,88.74,7054.0,88.4721,88.492,88.3525,88.4322,7054.0
2024-06-03 14:00:00,88.74,88.84,88.74,88.83,4978.0,88.4322,88.5319,88.4322,88.5219,4978.0
2024-06-03 14:05:00,88.75,88.92,88.74,88.85,787.0,88.4422,88.6116,88.4322,88.5419,787.0
2024-06-03 14:10:00,88.84,88.88,88.5,88.51,3357.0,88.5319,88.5718,88.1931,88.203,3357.0
2024-06-03 14:15:00,88.51,88.66,88.51,88.65,3252.0,88.203,88.3525,88.203,88.3425,3252.0
2024-06-03 14:20:00,88.66,88.86,88.65,88.8,5315.0,88.3525,88.5518,88.3425,88.492,5315.0
2024-06-03 14:25:00,88.79,88.87,88.6,88.6,14505.0,88.4821,88.5618,88.2927,88.2927,14505.0
2024-06-03 14:30:00,88.65,88.77,88.65,88.74,8939.0,88.3425,88.4621,88.3425,88.4322,8939.0
2024-06-03 14:35:00,88.71,88.83,88.71,88.83,8919.0,88.4023,88.5219,88.4023,88.5219,8919.0
2024-06-03 14:40:00,88.88,89.03,88.85,88.87,18612.0,88.5718,88.7212,88.5419,88.5618,18612.0
2024-06-03 14:45:00,88.83,88.88,88.83,88.85,2400.0,88.5219,88.5718,88.5219,88.5419,2400.0
2024-06-03 14:50:00,88.87,88.87,88.66,88.66,3815.0,88.5618,88.5618,88.3525,88.3525,3815.0
2024-06-03 14:55:00,88.7,88.82,88.63,88.82,4886.0,88.3924,88.512,88.3226,88.512,4886.0
2024-06-03 15:00:00,88.75,88.91,88.75,88.83,6916.0,88.4422,88.6016,88.4422,88.5219,6916.0
2024-06-03 15:05:00,88.84,88.87,88.77,88.77,4695.0,88.5319,88.5618,88.4621,88.4621,4695.0
2024-06-03 15:10:00,88.8,88.94,88.79,88.94,1125.0,88.492,88.6315,88.4821,88.6315,1125.0
2024-06-03 15:15:00,88.86,88.98,88.86,88.94,5395.0,88.5518,88.6714,88.5518,88.6315,5395.0
2024-06-03 15:20:00,88.96,89.13,88.96,89.01,10295.0,88.6515,88.8209,88.6515,88.7013,10295.0
2024-06-03 15:25:00,89.06,89.15,89.05,89.1,24785.0,88.7511,88.8408,88.7412,88.791,24785.0
2024-06-03 15:30:00,89.09,89.11,88.95,89.11,6420.0,88.781,88.801,88.6415,88.801,6420.0
2024-06-03 15:35:00,89.13,89.13,88.88,88.89,5378.0,88.8209,88.8209,88.5718,88.5817,5378.0
2024-06-03 15:40:00,88.9,89.05,88.85,88.99,5681.0,88.5917,88.7412,88.5419,88.6814,5681.0
2024-06-03 15:45:00,88.94,89.19,88.94,89.16,17869.0,88.6315,88.8807,88.6315,88.8508,17869.0
2024-06-03 15:50:00,89.17,89.28,89.07,89.26,25571.0,88.8607,88.9704,88.7611,88.9504,25571.0
2024-06-03 15:55:00,89.23,89.69,89.23,89.68,72414.0,88.9205,89.3789,88.9205,89.369,72414.0
2024-06-04 09:30:00,89.55,89.66,89.08,89.12,141737.0,89.2394,89.349,88.7711,88.8109,141737.0
2024-06-04 09:35:00,89.1,89.47,89.01,89.45,69550.0,88.791,89.1597,88.7013,89.1398,69550.0
2024-06-04 09:40:00,89.4,89.45,89.22,89.32,21364.0,89.0899,89.1398,88.9106,89.0102,21364.0
2024-06-04 09:45:00,89.3,89.46,89.29,89.34,18641.0,88.9903,89.1497,88.9803,89.0302,18641.0
2024-06-04 09:50:00,89.36,89.43,89.28,89.31,12173.0,89.0501,89.1198,88.9704,89.0003,12173.0
2024-06-04 09:55:00,89.31,89.37,89.0,89.2,17190.0,89.0003,89.0601,88.6913,88.8906,17190.0
2024-06-04 10:00:00,89.24,89.78,89.24,89.49,124499.0,88.9305,89.4686,88.9305,89.1796,124499.0
2024-06-04 10:05:00,89.47,89.47,89.08,89.14,72815.0,89.1597,89.1597,88.7711,88.8308,72815.0
2024-06-04 10:10:00,89.1,89.28,88.87,88.92,22368.0,88.791,88.9704,88.5618,88.6116,22368.0
2024-06-04 10:15:00,88.93,89.26,88.93,89.22,32987.0,88.6216,88.9504,88.6216,88.9106,32987.0
2024-06-04 10:20:00,89.21,89.37,89.02,89.11,6080.0,88.9006,89.0601,88.7113,88.801,6080.0
2024-06-04 10:25:00,89.1,89.39,89.1,89.36,67732.0,88.791,89.08,88.791,89.0501,67732.0
2024-06-04 10:30:00,89.35,89.61,89.32,89.38,24057.0,89.0401,89.2992,89.0102,89.07,24057.0
2024-06-04 10:35:00,89.4,89.42,89.27,89.35,13211.0,89.0899,89.1099,88.9604,89.0401,13211.0
2024-06-04 10:40:00,89.47,89.69,89.47,89.59,14814.0,89.1597,89.3789,89.1597,89.2793,14814.0
2024-06-04 10:45:00,89.65,89.65,89.35,89.48,16854.0,89.3391,89.3391,89.0401,89.1697,16854.0
2024-06-04 10:50:00,89.44,89.45,89.32,89.41,16538.0,89.1298,89.1398,89.0102,89.0999,16538.0
2024-06-04 10:55:00,89.37,89.38,89.17,89.19,15076.0,89.0601,89.07,88.8607,88.8807,15076.0
2024-06-04 11:00:00,89.17,89.32,89.14,89.23,10256.0,88.8607,89.0102,88.8308,88.9205,10256.0
2024-06-04 11:05:00,89.2,89.3,89.11,89.25,13310.0,88.8906,88.9903,88.801,88.9405,13310.0
2024-06-04 11:10:00,89.34,89.4,89.09,89.09,7455.0,89.0302,89.0899,88.781,88.781,7455.0
2024-06-04 11:15:00,89.08,89.38,89.08,89.35,4791.0,88.7711,89.07,88.7711,89.0401,4791.0
2024-06-04 11:20:00,89.35,89.51,89.35,89.42,9310.0,89.0401,89.1996,89.0401,89.1099,9310.0
2024-06-04 11:25:00,89.42,89.42,89.19,89.2,9681.0,89.1099,89.1099,88.8807,88.8906,9681.0
2024-06-04 11:30:00,89.17,89.18,88.94,89.01,21490.0,88.8607,88.8707,88.6315,88.7013,21490.0
2024-06-04 11:35:00,89.06,89.11,88.98,89.04,20262.0,88.7511,88.801,88.6714,88.7312,20262.0
2024-06-04 11:40:00,89.05,89.18,89.04,89.12,18669.0,88.7412,88.8707,88.7312,88.8109,18669.0
2024-06-04 11:45:00,89.13,89.2,89.09,89.11,5555.0,88.8209,88.8906,88.781,88.801,5555.0
2024-06-04 11:50:00,89.11,89.22,89.11,89.22,3307.0,88.801,88.9106,88.801,88.9106,3307.0
2024-06-04 11:55:00,89.16,89.17,89.02,89.03,4234.0,88.8508,88.8607,88.7113,88.7212,4234.0
2024-06-04 12:00:00,89.07,89.16,88.98,89.12,10556.0,88.7611,88.8508,88.6714,88.8109,10556.0
2024-06-04 12:05:00,89.07,89.07,88.91,88.93,16388.0,88.7611,88.7611,88.6016,88.6216,16388.0
2024-06-04 12:10:00,88.95,89.0,88.92,88.99,2800.0,88.6415,88.6913,88.6116,88.6814,2800.0
2024-06-04 12:15:00,89.0,89.03,88.91,88.97,1950.0,88.6913,88.7212,88.6016,88.6614,1950.0
2024-06-04 12:20:00,89.05,89.06,88.93,88.99,1500.0,88.7412,88.7511,88.6216,88.6814,1500.0
2024-06-04 12:25:00,89.03,89.28,89.03,89.24,7303.0,88.7212,88.9704,88.7212,88.9305,7303.0
2024-06-04 12:30:00,89.26,89.26,89.16,89.19,2585.0,88.9504,88.9504,88.8508,88.8807,2585.0
2024-06-04 12:35:00,89.23,89.29,89.1,89.25,3300.0,88.9205,88.9803,88.791,88.9405,3300.0
2024-06-04 12:40:00,89.28,89.57,89.28,89.53,14886.0,88.9704,89.2594,88.9704,89.2195,14886.0
2024-06-04 12:45:00,89.55,89.65,89.53,89.63,7363.0,89.2394,89.3391,89.2195,89.3192,7363.0
2024-06-04 12:50:00,89.6,89.6,89.25,89.42,14370.0,89.2893,89.2893,88.9405,89.1099,14370.0
2024-06-04 12:55:00,89.45,89.5,89.42,89.42,7373.0,89.1398,89.1896,89.1099,89.1099,7373.0
2024-06-04 13:00:00,89.45,89.45,89.29,89.39,5874.0,89.1398,89.1398,88.9803,89.08,5874.0
2024-06-04 13:05:00,89.42,89.42,89.13,89.18,6479.0,89.1099,89.1099,88.8209,88.8707,6479.0
2024-06-04 13:10:00,89.22,89.43,89.22,89.41,3664.0,88.9106,89.1198,88.9106,89.0999,3664.0
2024-06-04 13:15:00,89.43,89.51,89.43,89.48,1153.0,89.1198,89.1996,89.1198,89.1697,1153.0
2024-06-04 13:20:00,89.53,89.54,89.43,89.43,4569.0,89.2195,89.2295,89.1198,89.1198,4569.0
2024-06-04 13:25:00,89.4,89.57,89.31,89.57,1760.0,89.0899,89.2594,89.0003,89.2594,1760.0
2024-06-04 13:30:00,89.57,89.6,89.35,89.35,8732.0,89.2594,89.2893,89.0401,89.0401,8732.0
2024-06-04 13:35:00,89.34,89.44,89.34,89.41,3270.0,89.0302,89.1298,89.0302,89.0999,3270.0
2024-06-04 13:40:00,89.42,89.52,89.38,89.39,3370.0,89.1099,89.2095,89.07,89.08,3370.0
2024-06-04 13:45:00,89.43,89.45,89.41,89.44,859.0,89.1198,89.1398,89.0999,89.1298,859.0
2024-06-04 13:50:00,89.49,89.5,89.41,89.43,1800.0,89.1796,89.1896,89.0999,89.1198,1800.0
2024-06-04 13:55:00,89.49,89.55,89.36,89.44,4333.0,89.1796,89.2394,89.0501,89.1298,4333.0
2024-06-04 14:00:00,89.44,89.56,89.41,89.55,7183.0,89.1298,89.2494,89.0999,89.2394,7183.0
2024-06-04 14:05:00,89.5,89.61,89.5,89.58,4243.0,89.1896,89.2992,89.1896,89.2693,4243.0
2024-06-04 14:10:00,89.57,89.75,89.53,89.75,5089.0,89.2594,89.4387,89.2195,89.4387,5089.0
2024-06-04 14:15:00,89.76,90.1,89.75,90.03,42790.0,89.4487,89.7875,89.4387,89.7178,42790.0
2024-06-04 14:20:00,90.06,90.36,90.02,90.35,20293.0,89.7477,90.0466,89.7078,90.0367,20293.0
2024-06-04 14:25:00,90.37,90.46,90.14,90.46,36017.0,90.0566,90.1463,89.8274,90.1463,36017.0
2024-06-04 14:30:00,90.47,90.51,90.3,90.32,39243.0,90.1562,90.1961,89.9868,90.0068,39243.0
2024-06-04 14:35:00,90.35,90.41,90.33,90.38,7844.0,90.0367,90.0964,90.0167,90.0665,7844.0
2024-06-04 14:40:00,90.38,90.56,90.33,90.54,10928.0,90.0665,90.2459,90.0167,90.226,10928.0
2024-06-04 14:45:00,90.55,90.61,90.49,90.55,15283.0,90.236,90.2958,90.1762,90.236,15283.0
2024-06-04 14:50:00,90.56,90.62,90.49,90.5,9778.0,90.2459,90.3057,90.1762,90.1861,9778.0
2024-06-04 14:55:00,90.5,90.5,90.17,90.25,9890.0,90.1861,90.1861,89.8573,89.937,9890.0
2024-06-04 15:00:00,90.23,90.23,89.61,89.69,37743.0,89.9171,89.9171,89.2992,89.3789,37743.0
2024-06-04 15:05:00,89.64,89.75,89.49,89.69,16552.0,89.3291,89.4387,89.1796,89.3789,16552.0
2024-06-04 15:10:00,89.71,89.85,89.68,89.74,20849.0,89.3989,89.5384,89.369,89.4288,20849.0
2024-06-04 15:15:00,89.71,89.88,89.7,89.7,15895.0,89.3989,89.5683,89.3889,89.3889,15895.0
2024-06-04 15:20:00,89.8,89.89,89.76,89.84,11047.0,89.4886,89.5782,89.4487,89.5284,11047.0
2024-06-04 15:25:00,89.84,89.88,89.72,89.81,11907.0,89.5284,89.5683,89.4088,89.4985,11907.0
2024-06-04 15:30:00,89.83,89.89,89.69,89.78,5522.0,89.5185,89.5782,89.3789,89.4686,5522.0
2024-06-04 15:35:00,89.78,89.81,89.6,89.68,18123.0,89.4686,89.4985,89.2893,89.369,18123.0
2024-06-04 15:40:00,89.73,90.04,89.73,90.04,9165.0,89.4188,89.7277,89.4188,89.7277,9165.0
2024-06-04 15:45:00,90.05,90.14,89.84,90.02,24130.0,89.7377,89.8274,89.5284,89.7078,24130.0
2024-06-04 15:50:00,90.01,90.23,90.01,90.17,23112.0,89.6978,89.9171,89.6978,89.8573,23112.0
2024-06-04 15:55:00,90.14,90.23,90.09,90.15,44142.0,89.8274,89.9171,89.7776,89.8373,44142.0
2024-06-05 09:30:00,91.58,91.59,91.32,91.42,114140.0,91.2624,91.2724,91.0033,91.1029,114140.0
2024-06-05 09:35:00,91.43,91.43,91.25,91.3,22252.0,91.1129,91.1129,90.9335,90.9834,22252.0
2024-06-05 09:40:00,91.31,91.46,91.29,91.43,33431.0,90.9933,91.1428,90.9734,91.1129,33431.0
2024-06-05 09:45:00,91.5,91.6,91.36,91.48,51540.0,91.1827,91.2823,91.0432,91.1627,51540.0
2024-06-05 09:50:00,91.46,91.66,91.31,91.57,73289.0,91.1428,91.3421,90.9933,91.2524,73289.0
2024-06-05 09:55:00,91.6,91.67,91.45,91.6,72770.0,91.2823,91.3521,91.1328,91.2823,72770.0
2024-06-05 10:00:00,91.61,91.68,91.12,91.59,124300.0,91.2923,91.362,90.804,91.2724,124300.0
2024-06-05 10:05:00,91.56,91.59,91.26,91.3,23159.0,91.2425,91.2724,90.9435,90.9834,23159.0
2024-06-05 10:10:00,91.29,91.48,91.29,91.43,11380.0,90.9734,91.1627,90.9734,91.1129,11380.0
2024-06-05 10:15:00,91.4,91.49,91.37,91.44,7107.0,91.083,91.1727,91.0531,91.1229,7107.0
2024-06-05 10:20:00,91.5,91.88,91.49,91.82,89855.0,91.1827,91.5613,91.1727,91.5016,89855.0
2024-06-05 10:25:00,91.87,91.99,91.84,91.97,42464.0,91.5514,91.671,91.5215,91.651,42464.0
2024-06-05 10:30:00,92.0,92.37,92.0,92.36,46400.0,91.6809,92.0496,91.6809,92.0397,46400.0
2024-06-05 10:35:00,92.34,92.41,92.23,92.3,32382.0,92.0198,92.0895,91.9101,91.9799,32382.0
2024-06-05 10:40:00,92.3,92.34,92.17,92.2,21298.0,91.9799,92.0198,91.8503,91.8802,21298.0
2024-06-05 10:45:00,92.22,92.32,92.17,92.28,40191.0,91.9002,91.9998,91.8503,91.96,40191.0
2024-06-05 10:50:00,92.18,92.25,92.16,92.23,17948.0,91.8603,91.9301,91.8404,91.9101,17948.0
2024-06-05 10:55:00,92.2,92.25,92.14,92.25,34105.0,91.8802,91.9301,91.8204,91.9301,34105.0
2024-06-05 11:00:00,92.27,92.49,92.27,92.48,36715.0,91.95,92.1692,91.95,92.1593,36715.0
2024-06-05 11:05:00,92.48,92.5,92.38,92.38,32121.0,92.1593,92.1792,92.0596,92.0596,32121.0
2024-06-05 11:10:00,92.37,92.64,92.36,92.62,15842.0,92.0496,92.3187,92.0397,92.2988,15842.0
2024-06-05 11:15:00,92.65,92.79,92.63,92.72,20883.0,92.3287,92.4682,92.3087,92.3984,20883.0
2024-06-05 11:20:00,92.71,92.82,92.62,92.72,22852.0,92.3885,92.4981,92.2988,92.3984,22852.0
2024-06-05 11:25:00,92.72,92.72,92.56,92.68,27963.0,92.3984,92.3984,92.239,92.3586,27963.0
2024-06-05 11:30:00,92.68,92.77,92.68,92.75,16647.0,92.3586,92.4483,92.3586,92.4283,16647.0
2024-06-05 11:35:00,92.77,92.82,92.7,92.71,15897.0,92.4483,92.4981,92.3785,92.3885,15897.0
2024-06-05 11:40:00,92.75,92.88,92.73,92.86,12157.0,92.4283,92.5579,92.4084,92.5379,12157.0
2024-06-05 11:45:00,92.87,92.89,92.7,92.71,23694.0,92.5479,92.5678,92.3785,92.3885,23694.0
2024-06-05 11:50:00,92.77,92.8,92.66,92.71,21653.0,92.4483,92.4782,92.3386,92.3885,21653.0
2024-06-05 11:55:00,92.7,92.72,92.67,92.7,3436.0,92.3785,92.3984,92.3486,92.3785,3436.0
2024-06-05 12:00:00,92.66,92.72,92.59,92.72,8864.0,92.3386,92.3984,92.2689,92.3984,8864.0
2024-06-05 12:05:00,92.7,92.75,92.66,92.69,24418.0,92.3785,92.4283,92.3386,92.3685,24418.0
2024-06-05 12:10:00,92.7,92.77,92.65,92.69,22422.0,92.3785,92.4483,92.3287,92.3685,22422.0
2024-06-05 12:15:00,92.68,92.76,92.62,92.76,28157.0,92.3586,92.4383,92.2988,92.4383,28157.0
2024-06-05 12:20:00,92.73,92.83,92.73,92.79,11893.0,92.4084,92.5081,92.4084,92.4682,11893.0
2024-06-05 12:25:00,92.79,92.81,92.74,92.76,65834.0,92.4682,92.4881,92.4184,92.4383,65834.0
2024-06-05 12:30:00,92.75,92.82,92.69,92.79,13122.0,92.4283,92.4981,92.3685,92.4682,13122.0
2024-06-05 12:35:00,92.79,92.92,92.79,92.88,28180.0,92.4682,92.5977,92.4682,92.5579,28180.0
2024-06-05 12:40:00,92.88,92.89,92.83,92.87,14992.0,92.5579,92.5678,92.5081,92.5479,14992.0
2024-06-05 12:45:00,92.89,92.95,92.88,92.93,11217.0,92.5678,92.6276,92.5579,92.6077,11217.0
2024-06-05 12:50:00,92.94,93.08,92.93,93.07,23572.0,92.6177,92.7572,92.6077,92.7472,23572.0
2024-06-05 12:55:00,93.06,93.07,93.04,93.05,6777.0,92.7373,92.7472,92.7173,92.7273,6777.0
2024-06-05 13:00:00,93.04,93.16,93.0,93.13,15541.0,92.7173,92.8369,92.6775,92.807,15541.0
2024-06-05 13:05:00,93.13,93.21,93.12,93.14,12698.0,92.807,92.8867,92.797,92.817,12698.0
2024-06-05 13:10:00,93.18,93.22,93.16,93.16,5278.0,92.8568,92.8967,92.8369,92.8369,5278.0
2024-06-05 13:15:00,93.16,93.18,92.97,92.98,31368.0,92.8369,92.8568,92.6476,92.6575,31368.0
2024-06-05 13:20:00,92.98,93.0,92.85,92.96,15943.0,92.6575,92.6775,92.528,92.6376,15943.0
2024-06-05 13:25:00,92.85,92.98,92.84,92.97,3921.0,92.528,92.6575,92.518,92.6476,3921.0
2024-06-05 13:30:00,93.0,93.1,93.0,93.09,6631.0,92.6775,92.7771,92.6775,92.7672,6631.0
2024-06-05 13:35:00,93.09,93.2,93.09,93.19,9137.0,92.7672,92.8768,92.7672,92.8668,9137.0
2024-06-05 13:40:00,93.19,93.26,93.03,93.14,18595.0,92.8668,92.9366,92.7074,92.817,18595.0
2024-06-05 13:45:00,93.15,93.17,93.07,93.17,8146.0,92.8269,92.8469,92.7472,92.8469,8146.0
2024-06-05 13:50:00,93.15,93.22,93.13,93.19,10054.0,92.8269,92.8967,92.807,92.8668,10054.0
2024-06-05 13:55:00,93.19,93.27,93.17,93.25,7550.0,92.8668,92.9465,92.8469,92.9266,7550.0
2024-06-05 14:00:00,93.24,93.27,93.15,93.23,7759.0,92.9166,92.9465,92.8269,92.9067,7759.0
2024-06-05 14:05:00,93.2,93.2,93.1,93.17,8641.0,92.8768,92.8768,92.7771,92.8469,8641.0
2024-06-05 14:10:00,93.16,93.23,93.09,93.09,10091.0,92.8369,92.9067,92.7672,92.7672,10091.0
2024-06-05 14:15:00,93.1,93.2,93.1,93.2,5460.0,92.7771,92.8768,92.7771,92.8768,5460.0
2024-06-05 14:20:00,93.2,93.21,93.12,93.18,18614.0,92.8768,92.8867,92.797,92.8568,18614.0
2024-06-05 14:25:00,93.18,93.27,93.17,93.27,9869.0,92.8568,92.9465,92.8469,92.9465,9869.0
2024-06-05 14:30:00,93.27,93.39,93.23,93.32,15726.0,92.9465,93.0661,92.9067,92.9964,15726.0
2024-06-05 14:35:00,93.33,93.36,93.27,93.36,5586.0,93.0063,93.0362,92.9465,93.0362,5586.0
2024-06-05 14:40:00,93.34,93.4,93.33,93.4,9339.0,93.0163,93.0761,93.0063,93.0761,9339.0
2024-06-05 14:45:00,93.4,93.41,93.33,93.36,10249.0,93.0761,93.086,93.0063,93.0362,10249.0
2024-06-05 14:50:00,93.38,93.45,93.37,93.43,6879.0,93.0561,93.1259,93.0462,93.106,6879.0
2024-06-05 14:55:00,93.43,93.44,93.38,93.39,8159.0,93.106,93.1159,93.0561,93.0661,8159.0
2024-06-05 15:00:00,93.38,93.42,93.31,93.38,28100.0,93.0561,93.096,92.9864,93.0561,28100.0
2024-06-05 15:05:00,93.4,93.44,93.36,93.4,24922.0,93.0761,93.1159,93.0362,93.0761,24922.0
2024-06-05 15:10:00,93.41,93.48,93.39,93.47,15527.0,93.086,93.1558,93.0661,93.1458,15527.0
2024-06-05 15:15:00,93.46,93.51,93.4,93.49,21721.0,93.1359,93.1857,93.0761,93.1658,21721.0
2024-06-05 15:20:00,93.47,93.49,93.4,93.41,21313.0,93.1458,93.1658,93.0761,93.086,21313.0
2024-06-05 15:25:00,93.39,93.4,93.29,93.35,14254.0,93.0661,93.0761,92.9665,93.0262,14254.0
2024-06-05 15:30:00,93.34,93.41,93.29,93.41,13224.0,93.0163,93.086,92.9665,93.086,13224.0
2024-06-05 15:35:00,93.41,93.54,93.38,93.53,14059.0,93.086,93.2156,93.0561,93.2056,14059.0
2024-06-05 15:40:00,93.52,93.52,93.39,93.42,29650.0,93.1957,93.1957,93.0661,93.096,29650.0
2024-06-05 15:45:00,93.41,93.43,93.28,93.31,27528.0,93.086,93.106,92.9565,92.9864,27528.0
2024-06-05 15:50:00,93.32,93.69,93.23,93.66,48131.0,92.9964,93.3651,92.9067,93.3352,48131.0
2024-06-05 15:55:00,93.67,93.8,93.66,93.79,117962.0,93.3451,93.4747,93.3352,93.4647,117962.0
2024-06-06 09:30:00,94.04,94.15,93.9,94.03,68240.0,93.7139,93.8235,93.5743,93.7039,68240.0
2024-06-06 09:35:00,94.0,94.14,93.99,94.11,30297.0,93.674,93.8135,93.664,93.7836,30297.0
2024-06-06 09:40:00,94.14,94.15,94.0,94.04,27231.0,93.8135,93.8235,93.674,93.7139,27231.0
2024-06-06 09:45:00,93.99,93.99,93.63,93.67,36113.0,93.664,93.664,93.3053,93.3451,36113.0
2024-06-06 09:50:00,93.7,93.83,93.63,93.71,40591.0,93.375,93.5046,93.3053,93.385,40591.0
2024-06-06 09:55:00,93.68,93.72,93.38,93.4,74643.0,93.3551,93.395,93.0561,93.0761,74643.0
2024-06-06 10:00:00,93.35,93.71,93.33,93.61,26969.0,93.0262,93.385,93.0063,93.2853,26969.0
2024-06-06 10:05:00,93.65,93.75,93.53,93.59,16131.0,93.3252,93.4249,93.2056,93.2654,16131.0
2024-06-06 10:10:00,93.62,93.79,93.62,93.69,31408.0,93.2953,93.4647,93.2953,93.3651,31408.0
2024-06-06 10:15:00,93.71,93.73,93.48,93.64,38673.0,93.385,93.4049,93.1558,93.3152,38673.0
2024-06-06 10:20:00,93.58,93.87,93.55,93.86,20244.0,93.2555,93.5444,93.2256,93.5345,20244.0
2024-06-06 10:25:00,93.83,93.84,93.62,93.84,58788.0,93.5046,93.5145,93.2953,93.5145,58788.0
2024-06-06 10:30:00,93.79,93.94,93.78,93.86,30522.0,93.4647,93.6142,93.4548,93.5345,30522.0
2024-06-06 10:35:00,93.9,94.07,93.85,94.0,20741.0,93.5743,93.7438,93.5245,93.674,20741.0
2024-06-06 10:40:00,94.01,94.04,93.95,94.03,14401.0,93.684,93.7139,93.6242,93.7039,14401.0
2024-06-06 10:45:00,94.04,94.07,93.97,94.01,25926.0,93.7139,93.7438,93.6441,93.684,25926.0
2024-06-06 10:50:00,93.95,93.96,93.76,93.95,14905.0,93.6242,93.6341,93.4348,93.6242,14905.0
2024-06-06 10:55:00,93.95,94.0,93.84,93.85,6727.0,93.6242,93.674,93.5145,93.5245,6727.0
2024-06-06 11:00:00,93.88,93.95,93.71,93.94,18242.0,93.5544,93.6242,93.385,93.6142,18242.0
2024-06-06 11:05:00,93.93,93.97,93.88,93.95,8657.0,93.6042,93.6441,93.5544,93.6242,8657.0
2024-06-06 11:10:00,93.92,93.93,93.82,93.83,8090.0,93.5943,93.6042,93.4946,93.5046,8090.0
2024-06-06 11:15:00,93.85,93.92,93.79,93.86,20223.0,93.5245,93.5943,93.4647,93.5345,20223.0
2024-06-06 11:20:00,93.88,93.88,93.73,93.73,16471.0,93.5544,93.5544,93.4049,93.4049,16471.0
2024-06-06 11:25:00,93.74,93.81,93.69,93.72,4985.0,93.4149,93.4847,93.3651,93.395,4985.0
2024-06-06 11:30:00,93.71,93.72,93.56,93.65,20114.0,93.385,93.395,93.2355,93.3252,20114.0
2024-06-06 11:35:00,93.62,93.74,93.62,93.64,5241.0,93.2953,93.4149,93.2953,93.3152,5241.0
2024-06-06 11:40:00,93.68,93.69,93.6,93.61,2868.0,93.3551,93.3651,93.2754,93.2853,2868.0
2024-06-06 11:45:00,93.6,93.69,93.6,93.64,6050.0,93.2754,93.3651,93.2754,93.3152,6050.0
2024-06-06 11:50:00,93.69,93.76,93.68,93.74,4258.0,93.3651,93.4348,93.3551,93.4149,4258.0
2024-06-06 11:55:00,93.71,93.72,93.62,93.66,8927.0,93.385,93.395,93.2953,93.3352,8927.0
2024-06-06 12:00:00,93.63,93.75,93.6,93.74,9560.0,93.3053,93.4249,93.2754,93.4149,9560.0
2024-06-06 12:05:00,93.74,93.77,93.7,93.77,4654.0,93.4149,93.4448,93.375,93.4448,4654.0
2024-06-06 12:10:00,93.7,93.71,93.69,93.69,3703.0,93.375,93.385,93.3651,93.3651,3703.0
2024-06-06 12:15:00,93.67,93.67,93.45,93.65,23431.0,93.3451,93.3451,93.1259,93.3252,23431.0
2024-06-06 12:20:00,93.65,93.72,93.62,93.67,14212.0,93.3252,93.395,93.2953,93.3451,14212.0
2024-06-06 12:25:00,93.69,93.69,93.53,93.59,4775.0,93.3651,93.3651,93.2056,93.2654,4775.0
2024-06-06 12:30:00,93.6,93.6,93.49,93.5,3380.0,93.2754,93.2754,93.1658,93.1757,3380.0
2024-06-06 12:35:00,93.5,93.54,93.41,93.5,33376.0,93.1757,93.2156,93.086,93.1757,33376.0
2024-06-06 12:40:00,93.49,93.49,93.4,93.42,12033.0,93.1658,93.1658,93.0761,93.096,12033.0
2024-06-06 12:45:00,93.47,93.55,93.47,93.5,2200.0,93.1458,93.2256,93.1458,93.1757,2200.0
2024-06-06 12:50:00,93.53,93.57,93.46,93.56,7350.0,93.2056,93.2455,93.1359,93.2355,7350.0
2024-06-06 12:55:00,93.55,93.63,93.53,93.61,7790.0,93.2256,93.3053,93.2056,93.2853,7790.0
2024-06-06 13:00:00,93.59,93.78,93.53,93.77,15048.0,93.2654,93.4548,93.2056,93.4448,15048.0
2024-06-06 13:05:00,93.79,93.81,93.63,93.65,1980.0,93.4647,93.4847,93.3053,93.3252,1980.0
2024-06-06 13:10:00,93.64,93.76,93.64,93.73,1631.0,93.3152,93.4348,93.3152,93.4049,1631.0
2024-06-06 13:15:00,93.7,93.79,93.68,93.79,4415.0,93.375,93.4647,93.3551,93.4647,4415.0
2024-06-06 13:20:00,93.78,93.83,93.71,93.82,15277.0,93.4548,93.5046,93.385,93.4946,15277.0
2024-06-06 13:25:00,93.84,93.87,93.78,93.79,4909.0,93.5145,93.5444,93.4548,93.4647,4909.0
2024-06-06 13:30:00,93.83,93.85,93.79,93.83,2361.0,93.5046,93.5245,93.4647,93.5046,2361.0
2024-06-06 13:35:00,93.83,93.93,93.83,93.89,8907.0,93.5046,93.6042,93.5046,93.5644,8907.0
2024-06-06 13:40:00,93.88,93.88,93.8,93.84,2723.0,93.5544,93.5544,93.4747,93.5145,2723.0
2024-06-06 13:45:00,93.82,93.83,93.75,93.75,1824.0,93.4946,93.5046,93.4249,93.4249,1824.0
2024-06-06 13:50:00,93.75,93.82,93.71,93.81,1907.0,93.4249,93.4946,93.385,93.4847,1907.0
2024-06-06 13:55:00,93.85,93.85,93.73,93.74,1090.0,93.5245,93.5245,93.4049,93.4149,1090.0
2024-06-06 14:00:00,93.74,93.78,93.66,93.66,933.0,93.4149,93.4548,93.3352,93.3352,933.0
2024-06-06 14:05:00,93.54,93.55,93.29,93.29,24623.0,93.2156,93.2256,92.9665,92.9665,24623.0
2024-06-06 14:10:00,93.27,93.4,93.23,93.4,5799.0,92.9465,93.0761,92.9067,93.0761,5799.0
2024-06-06 14:15:00,93.39,93.59,93.35,93.56,8481.0,93.0661,93.2654,93.0262,93.2355,8481.0
2024-06-06 14:20:00,93.52,93.58,93.51,93.53,2337.0,93.1957,93.2555,93.1857,93.2056,2337.0
2024-06-06 14:25:00,93.5,93.53,93.46,93.52,2651.0,93.1757,93.2056,93.1359,93.1957,2651.0
2024-06-06 14:30:00,93.45,93.56,93.44,93.52,900.0,93.1259,93.2355,93.1159,93.1957,900.0
2024-06-06 14:35:00,93.57,93.57,93.45,93.51,101275.0,93.2455,93.2455,93.1259,93.1857,101275.0
2024-06-06 14:40:00,93.5,93.66,93.5,93.56,53117.0,93.1757,93.3352,93.1757,93.2355,53117.0
2024-06-06 14:45:00,93.64,93.67,93.59,93.65,6949.0,93.3152,93.3451,93.2654,93.3252,6949.0
2024-06-06 14:50:00,93.66,93.79,93.63,93.76,68485.0,93.3352,93.4647,93.3053,93.4348,68485.0
2024-06-06 14:55:00,93.73,93.74,93.67,93.7,3882.0,93.4049,93.4149,93.3451,93.375,3882.0
2024-06-06 15:00:00,93.68,93.72,93.63,93.68,6955.0,93.3551,93.395,93.3053,93.3551,6955.0
2024-06-06 15:05:00,93.71,93.74,93.67,93.71,7669.0,93.385,93.4149,93.3451,93.385,7669.0
2024-06-06 15:10:00,93.74,93.74,93.52,93.55,29228.0,93.4149,93.4149,93.1957,93.2256,29228.0
2024-06-06 15:15:00,93.58,93.61,93.56,93.56,5586.0,93.2555,93.2853,93.2355,93.2355,5586.0
2024-06-06 15:20:00,93.62,93.62,93.49,93.52,4440.0,93.2953,93.2953,93.1658,93.1957,4440.0
2024-06-06 15:25:00,93.54,93.68,93.46,93.66,10628.0,93.2156,93.3551,93.1359,93.3352,10628.0
2024-06-06 15:30:00,93.64,93.68,93.58,93.59,13328.0,93.3152,93.3551,93.2555,93.2654,13328.0
2024-06-06 15:35:00,93.58,93.67,93.53,93.57,7761.0,93.2555,93.3451,93.2056,93.2455,7761.0
2024-06-06 15:40:00,93.59,93.59,93.45,93.45,4041.0,93.2654,93.2654,93.1259,93.1259,4041.0
2024-06-06 15:45:00,93.54,93.76,93.5,93.71,23105.0,93.2156,93.4348,93.1757,93.385,23105.0
2024-06-06 15:50:00,93.74,93.78,93.63,93.7,36823.0,93.4149,93.4548,93.3053,93.375,36823.0
2024-06-06 15:55:00,93.68,93.74,93.58,93.68,68634.0,93.3551,93.4149,93.2555,93.3551,68634.0
2024-06-07 09:30:00,93.48,93.5,93.03,93.04,94884.0,93.1558,93.1757,92.7074,92.7173,94884.0
2024-06-07 09:35:00,93.07,93.32,93.05,93.1,38109.0,92.7472,92.9964,92.7273,92.7771,38109.0
2024-06-07 09:40:00,93.11,93.39,93.03,93.33,36450.0,92.7871,93.0661,92.7074,93.0063,36450.0
2024-06-07 09:45:00,93.3,93.47,93.29,93.46,39479.0,92.9764,93.1458,92.9665,93.1359,39479.0
2024-06-07 09:50:00,93.49,93.71,93.45,93.65,31882.0,93.1658,93.385,93.1259,93.3252,31882.0
2024-06-07 09:55:00,93.63,93.63,93.29,93.42,53885.0,93.3053,93.3053,92.9665,93.096,53885.0
2024-06-07 10:00:00,93.41,93.53,93.35,93.45,14183.0,93.086,93.2056,93.0262,93.1259,14183.0
2024-06-07 10:05:00,93.47,93.51,93.41,93.47,7820.0,93.1458,93.1857,93.086,93.1458,7820.0
2024-06-07 10:10:00,93.46,93.49,93.3,93.46,10829.0,93.1359,93.1658,92.9764,93.1359,10829.0
2024-06-07 10:15:00,93.46,93.6,93.34,93.6,11274.0,93.1359,93.2754,93.0163,93.2754,11274.0
2024-06-07 10:20:00,93.59,93.6,93.4,93.45,27982.0,93.2654,93.2754,93.0761,93.1259,27982.0
2024-06-07 10:25:00,93.48,93.51,93.36,93.48,13864.0,93.1558,93.1857,93.0362,93.1558,13864.0
2024-06-07 10:30:00,93.46,93.54,93.42,93.49,11002.0,93.1359,93.2156,93.096,93.1658,11002.0
2024-06-07 10:35:00,93.55,93.82,93.55,93.8,19458.0,93.2256,93.4946,93.2256,93.4747,19458.0
2024-06-07 10:40:00,93.83,94.02,93.82,94.02,18850.0,93.5046,93.6939,93.4946,93.6939,18850.0
2024-06-07 10:45:00,94.04,94.23,93.99,94.18,18147.0,93.7139,93.9032,93.664,93.8534,18147.0
2024-06-07 10:50:00,94.14,94.15,93.97,94.02,20732.0,93.8135,93.8235,93.6441,93.6939,20732.0
2024-06-07 10:55:00,94.04,94.04,93.72,93.8,23974.0,93.7139,93.7139,93.395,93.4747,23974.0
2024-06-07 11:00:00,93.83,93.83,93.58,93.61,8767.0,93.5046,93.5046,93.2555,93.2853,8767.0
2024-06-07 11:05:00,93.61,93.63,93.36,93.41,9486.0,93.2853,93.3053,93.0362,93.086,9486.0
2024-06-07 11:10:00,93.39,93.48,93.25,93.48,17278.0,93.0661,93.1558,92.9266,93.1558,17278.0
2024-06-07 11:15:00,93.47,93.48,93.35,93.41,8405.0,93.1458,93.1558,93.0262,93.086,8405.0
2024-06-07 11:20:00,93.4,93.69,93.37,93.69,11446.0,93.0761,93.3651,93.0462,93.3651,11446.0
2024-06-07 11:25:00,93.73,93.75,93.66,93.75,9828.0,93.4049,93.4249,93.3352,93.4249,9828.0
2024-06-07 11:30:00,93.77,93.94,93.76,93.89,9233.0,93.4448,93.6142,93.4348,93.5644,9233.0
2024-06-07 11:35:00,93.88,93.88,93.68,93.73,7724.0,93.5544,93.5544,93.3551,93.4049,7724.0
2024-06-07 11:40:00,93.79,93.85,93.67,93.71,1782.0,93.4647,93.5245,93.3451,93.385,1782.0
2024-06-07 11:45:00,93.69,93.83,93.69,93.82,3876.0,93.3651,93.5046,93.3651,93.4946,3876.0
2024-06-07 11:50:00,93.81,93.87,93.8,93.87,3454.0,93.4847,93.5444,93.4747,93.5444,3454.0
2024-06-07 11:55:00,93.87,93.94,93.84,93.92,8482.0,93.5444,93.6142,93.5145,93.5943,8482.0
2024-06-07 12:00:00,93.92,93.92,93.8,93.85,9133.0,93.5943,93.5943,93.4747,93.5245,9133.0
2024-06-07 12:05:00,93.88,93.99,93.83,93.98,8476.0,93.5544,93.664,93.5046,93.6541,8476.0
2024-06-07 12:10:00,93.98,94.05,93.92,93.92,11943.0,93.6541,93.7238,93.5943,93.5943,11943.0
2024-06-07 12:15:00,93.91,94.04,93.91,94.04,5194.0,93.5843,93.7139,93.5843,93.7139,5194.0
2024-06-07 12:20:00,94.05,94.11,94.01,94.11,13251.0,93.7238,93.7836,93.684,93.7836,13251.0
2024-06-07 12:25:00,94.12,94.2,94.09,94.2,3396.0,93.7936,93.8733,93.7637,93.8733,3396.0
2024-06-07 12:30:00,94.24,94.33,94.13,94.14,59174.0,93.9132,94.0028,93.8035,93.8135,59174.0
2024-06-07 12:35:00,94.14,94.2,94.07,94.11,8471.0,93.8135,93.8733,93.7438,93.7836,8471.0
2024-06-07 12:40:00,94.12,94.12,94.01,94.11,11010.0,93.7936,93.7936,93.684,93.7836,11010.0
2024-06-07 12:45:00,94.13,94.13,93.87,94.01,6935.0,93.8035,93.8035,93.5444,93.684,6935.0
2024-06-07 12:50:00,94.0,94.27,94.0,94.27,20944.0,93.674,93.9431,93.674,93.9431,20944.0
2024-06-07 12:55:00,94.3,94.51,94.29,94.47,21801.0,93.973,94.1822,93.963,94.1424,21801.0
2024-06-07 13:00:00,94.48,94.48,94.23,94.28,4286.0,94.1523,94.1523,93.9032,93.953,4286.0
2024-06-07 13:05:00,94.32,94.39,94.28,94.3,13014.0,93.9929,94.0626,93.953,93.973,13014.0
2024-06-07 13:10:00,94.31,94.4,94.22,94.31,7531.0,93.9829,94.0726,93.8932,93.9829,7531.0
2024-06-07 13:15:00,94.3,94.41,94.29,94.4,4110.0,93.973,94.0826,93.963,94.0726,4110.0
2024-06-07 13:20:00,94.4,94.6,94.36,94.56,27372.0,94.0726,94.2719,94.0327,94.2321,27372.0
2024-06-07 13:25:00,94.57,94.57,94.26,94.32,12992.0,94.242,94.242,93.9331,93.9929,12992.0
2024-06-07 13:30:00,94.32,94.39,94.3,94.39,9117.0,93.9929,94.0626,93.973,94.0626,9117.0
2024-06-07 13:35:00,94.4,94.4,94.23,94.35,7491.0,94.0726,94.0726,93.9032,94.0228,7491.0
2024-06-07 13:40:00,94.36,94.36,94.22,94.27,3697.0,94.0327,94.0327,93.8932,93.9431,3697.0
2024-06-07 13:45:00,94.32,94.37,94.21,94.36,6953.0,93.9929,94.0427,93.8833,94.0327,6953.0
2024-06-07 13:50:00,94.33,94.42,94.32,94.33,2609.0,94.0028,94.0925,93.9929,94.0028,2609.0
2024-06-07 13:55:00,94.34,94.43,94.23,94.23,10505.0,94.0128,94.1025,93.9032,93.9032,10505.0
2024-06-07 14:00:00,94.2,94.21,93.69,93.78,37198.0,93.8733,93.8833,93.3651,93.4548,37198.0
2024-06-07 14:05:00,93.71,93.72,93.37,93.48,27088.0,93.385,93.395,93.0462,93.1558,27088.0
2024-06-07 14:10:00,93.46,93.51,93.15,93.15,19742.0,93.1359,93.1857,92.8269,92.8269,19742.0
2024-06-07 14:15:00,93.11,93.32,93.08,93.22,39800.0,92.7871,92.9964,92.7572,92.8967,39800.0
2024-06-07 14:20:00,93.21,93.5,93.21,93.45,10422.0,92.8867,93.1757,92.8867,93.1259,10422.0
2024-06-07 14:25:00,93.46,93.63,93.42,93.51,4888.0,93.1359,93.3053,93.096,93.1857,4888.0
2024-06-07 14:30:00,93.49,93.6,93.48,93.52,8944.0,93.1658,93.2754,93.1558,93.1957,8944.0
2024-06-07 14:35:00,93.46,93.62,93.45,93.56,4667.0,93.1359,93.2953,93.1259,93.2355,4667.0
2024-06-07 14:40:00,93.57,93.77,93.56,93.77,13089.0,93.2455,93.4448,93.2355,93.4448,13089.0
2024-06-07 14:45:00,93.75,93.79,93.7,93.71,4495.0,93.4249,93.4647,93.375,93.385,4495.0
2024-06-07 14:50:00,93.7,93.74,93.56,93.72,8318.0,93.375,93.4149,93.2355,93.395,8318.0
2024-06-07 14:55:00,93.75,93.76,93.58,93.58,5655.0,93.4249,93.4348,93.2555,93.2555,5655.0
2024-06-07 15:00:00,93.5,93.69,93.43,93.69,4003.0,93.1757,93.3651,93.106,93.3651,4003.0
2024-06-07 15:05:00,93.63,93.64,93.41,93.41,9621.0,93.3053,93.3152,93.086,93.086,9621.0
2024-06-07 15:10:00,93.52,93.54,93.15,93.36,6548.0,93.1957,93.2156,92.8269,93.0362,6548.0
2024-06-07 15:15:00,93.41,93.5,93.24,93.24,6051.0,93.086,93.1757,92.9166,92.9166,6051.0
2024-06-07 15:20:00,93.24,93.44,93.1,93.36,32481.0,92.9166,93.1159,92.7771,93.0362,32481.0
2024-06-07 15:25:00,93.35,93.6,93.25,93.56,20246.0,93.0262,93.2754,92.9266,93.2355,20246.0
2024-06-07 15:30:00,93.48,93.61,93.48,93.54,15729.0,93.1558,93.2853,93.1558,93.2156,15729.0
2024-06-07 15:35:00,93.53,93.53,93.44,93.47,8256.0,93.2056,93.2056,93.1159,93.1458,8256.0
2024-06-07 15:40:00,93.54,93.64,93.45,93.62,8936.0,93.2156,93.3152,93.1259,93.2953,8936.0
2024-06-07 15:45:00,93.58,93.58,93.45,93.47,17086.0,93.2555,93.2555,93.1259,93.1458,17086.0
2024-06-07 15:50:00,93.43,93.55,93.3,93.42,65159.0,93.106,93.2256,92.9764,93.096,65159.0
2024-06-07 15:55:00,93.44,93.57,93.36,93.49,52210.0,93.1159,93.2455,93.0362,93.1658,52210.0
2024-06-10 09:30:00,93.0,93.27,92.89,93.24,80861.0,92.6775,92.9465,92.5678,92.9166,80861.0
2024-06-10 09:35:00,93.22,93.3,93.12,93.26,31575.0,92.8967,92.9764,92.797,92.9366,31575.0
2024-06-10 09:40:00,93.28,93.31,93.09,93.09,17223.0,92.9565,92.9864,92.7672,92.7672,17223.0
2024-06-10 09:45:00,93.09,93.18,92.98,93.08,25467.0,92.7672,92.8568,92.6575,92.7572,25467.0
2024-06-10 09:50:00,93.01,93.12,92.97,93.08,17640.0,92.6874,92.797,92.6476,92.7572,17640.0
2024-06-10 09:55:00,93.1,93.25,93.03,93.03,12348.0,92.7771,92.9266,92.7074,92.7074,12348.0
2024-06-10 10:00:00,93.04,93.16,93.0,93.11,14601.0,92.7173,92.8369,92.6775,92.7871,14601.0
2024-06-10 10:05:00,93.11,93.24,93.02,93.24,8354.0,92.7871,92.9166,92.6974,92.9166,8354.0
2024-06-10 10:10:00,93.26,93.27,93.08,93.12,16426.0,92.9366,92.9465,92.7572,92.797,16426.0
2024-06-10 10:15:00,93.12,93.18,93.04,93.14,9541.0,92.797,92.8568,92.7173,92.817,9541.0
2024-06-10 10:20:00,93.19,93.4,93.19,93.27,12556.0,92.8668,93.0761,92.8668,92.9465,12556.0
2024-06-10 10:25:00,93.28,93.46,93.28,93.46,25331.0,92.9565,93.1359,92.9565,93.1359,25331.0
2024-06-10 10:30:00,93.45,93.51,93.32,93.32,15302.0,93.1259,93.1857,92.9964,92.9964,15302.0
2024-06-10 10:35:00,93.35,93.55,93.35,93.51,20614.0,93.0262,93.2256,93.0262,93.1857,20614.0
2024-06-10 10:40:00,93.5,93.5,93.38,93.38,15398.0,93.1757,93.1757,93.0561,93.0561,15398.0
2024-06-10 10:45:00,93.45,93.59,93.43,93.51,14057.0,93.1259,93.2654,93.106,93.1857,14057.0
2024-06-10 10:50:00,93.54,93.65,93.54,93.64,9088.0,93.2156,93.3252,93.2156,93.3152,9088.0
2024-06-10 10:55:00,93.64,93.78,93.63,93.75,18008.0,93.3152,93.4548,93.3053,93.4249,18008.0
2024-06-10 11:00:00,93.8,93.83,93.75,93.78,12600.0,93.4747,93.5046,93.4249,93.4548,12600.0
2024-06-10 11:05:00,93.75,93.9,93.73,93.89,16447.0,93.4249,93.5743,93.4049,93.5644,16447.0
2024-06-10 11:10:00,93.86,93.87,93.77,93.87,10099.0,93.5345,93.5444,93.4448,93.5444,10099.0
2024-06-10 11:15:00,93.85,93.85,93.76,93.76,11315.0,93.5245,93.5245,93.4348,93.4348,11315.0
2024-06-10 11:20:00,93.81,93.9,93.8,93.89,8478.0,93.4847,93.5743,93.4747,93.5644,8478.0
2024-06-10 11:25:00,93.89,93.99,93.88,93.95,10280.0,93.5644,93.664,93.5544,93.6242,10280.0
2024-06-10 11:30:00,93.98,94.07,93.98,94.04,17266.0,93.6541,93.7438,93.6541,93.7139,17266.0
2024-06-10 11:35:00,94.03,94.05,93.95,94.03,12898.0,93.7039,93.7238,93.6242,93.7039,12898.0
2024-06-10 11:40:00,94.06,94.1,94.04,94.06,10749.0,93.7338,93.7736,93.7139,93.7338,10749.0
2024-06-10 11:45:00,94.01,94.04,93.95,94.04,8540.0,93.684,93.7139,93.6242,93.7139,8540.0
2024-06-10 11:50:00,94.05,94.16,94.05,94.16,13018.0,93.7238,93.8334,93.7238,93.8334,13018.0
2024-06-10 11:55:00,94.16,94.2,93.94,93.96,12707.0,93.8334,93.8733,93.6142,93.6341,12707.0
2024-06-10 12:00:00,93.95,94.05,93.93,94.05,35173.0,93.6242,93.7238,93.6042,93.7238,35173.0
2024-06-10 12:05:00,94.05,94.05,93.95,94.0,6684.0,93.7238,93.7238,93.6242,93.674,6684.0
2024-06-10 12:10:00,94.04,94.15,94.04,94.15,15008.0,93.7139,93.8235,93.7139,93.8235,15008.0
2024-06-10 12:15:00,94.15,94.28,94.14,94.22,11213.0,93.8235,93.953,93.8135,93.8932,11213.0
2024-06-10 12:20:00,94.22,94.24,94.1,94.14,4350.0,93.8932,93.9132,93.7736,93.8135,4350.0
2024-06-10 12:25:00,94.12,94.16,94.07,94.16,10206.0,93.7936,93.8334,93.7438,93.8334,10206.0
2024-06-10 12:30:00,94.14,94.18,94.04,94.17,8776.0,93.8135,93.8534,93.7139,93.8434,8776.0
2024-06-10 12:35:00,94.15,94.16,94.11,94.15,1475.0,93.8235,93.8334,93.7836,93.8235,1475.0
2024-06-10 12:40:00,94.12,94.24,94.12,94.24,4865.0,93.7936,93.9132,93.7936,93.9132,4865.0
2024-06-10 12:45:00,94.18,94.18,94.06,94.07,5023.0,93.8534,93.8534,93.7338,93.7438,5023.0
2024-06-10 12:50:00,94.14,94.2,94.14,94.17,5539.0,93.8135,93.8733,93.8135,93.8434,5539.0
2024-06-10 12:55:00,94.18,94.19,94.13,94.13,3943.0,93.8534,93.8633,93.8035,93.8035,3943.0
2024-06-10 13:00:00,94.1,94.1,93.88,94.09,19507.0,93.7736,93.7736,93.5544,93.7637,19507.0
2024-06-10 13:05:00,94.09,94.17,94.03,94.05,6031.0,93.7637,93.8434,93.7039,93.7238,6031.0
2024-06-10 13:10:00,94.04,94.06,93.92,93.94,1906.0,93.7139,93.7338,93.5943,93.6142,1906.0
2024-06-10 13:15:00,93.87,93.95,93.84,93.95,8068.0,93.5444,93.6242,93.5145,93.6242,8068.0
2024-06-10 13:20:00,93.94,93.94,93.92,93.92,506.0,93.6142,93.6142,93.5943,93.5943,506.0
2024-06-10 13:25:00,93.88,93.89,93.72,93.72,5120.0,93.5544,93.5644,93.395,93.395,5120.0
2024-06-10 13:30:00,93.72,93.8,93.67,93.8,4199.0,93.395,93.4747,93.3451,93.4747,4199.0
2024-06-10 13:35:00,93.75,93.77,93.64,93.68,6010.0,93.4249,93.4448,93.3152,93.3551,6010.0
2024-06-10 13:40:00,93.71,93.85,93.66,93.85,4615.0,93.385,93.5245,93.3352,93.5245,4615.0
2024-06-10 13:45:00,93.87,94.24,93.87,94.23,16423.0,93.5444,93.9132,93.5444,93.9032,16423.0
2024-06-10 13:50:00,94.21,94.21,94.09,94.13,2436.0,93.8833,93.8833,93.7637,93.8035,2436.0
2024-06-10 13:55:00,94.1,94.12,94.06,94.06,2969.0,93.7736,93.7936,93.7338,93.7338,2969.0
2024-06-10 14:00:00,94.05,94.05,93.99,94.02,1811.0,93.7238,93.7238,93.664,93.6939,1811.0
2024-06-10 14:05:00,94.04,94.11,93.83,93.84,18064.0,93.7139,93.7836,93.5046,93.5145,18064.0
2024-06-10 14:10:00,93.84,93.89,93.82,93.86,6778.0,93.5145,93.5644,93.4946,93.5345,6778.0
2024-06-10 14:15:00,93.84,93.94,93.62,93.66,4673.0,93.5145,93.6142,93.2953,93.3352,4673.0
2024-06-10 14:20:00,93.59,93.75,93.5,93.72,20372.0,93.2654,93.4249,93.1757,93.395,20372.0
2024-06-10 14:25:00,93.66,93.76,93.56,93.6,14260.0,93.3352,93.4348,93.2355,93.2754,14260.0
2024-06-10 14:30:00,93.58,93.59,93.42,93.49,5308.0,93.2555,93.2654,93.096,93.1658,5308.0
2024-06-10 14:35:00,93.55,93.83,93.55,93.77,13772.0,93.2256,93.5046,93.2256,93.4448,13772.0
2024-06-10 14:40:00,93.82,93.93,93.77,93.87,17206.0,93.4946,93.6042,93.4448,93.5444,17206.0
2024-06-10 14:45:00,93.89,93.93,93.82,93.93,3937.0,93.5644,93.6042,93.4946,93.6042,3937.0
2024-06-10 14:50:00,93.94,93.97,93.86,93.93,3649.0,93.6142,93.6441,93.5345,93.6042,3649.0
2024-06-10 14:55:00,93.95,93.95,93.83,93.85,4333.0,93.6242,93.6242,93.5046,93.5245,4333.0
2024-06-10 15:00:00,93.84,94.06,93.82,94.01,8869.0,93.5145,93.7338,93.4946,93.684,8869.0
2024-06-10 15:05:00,94.02,94.09,93.99,94.0,6855.0,93.6939,93.7637,93.664,93.674,6855.0
2024-06-10 15:10:00,93.99,94.28,93.99,94.28,7489.0,93.664,93.953,93.664,93.953,7489.0
2024-06-10 15:15:00,94.29,94.33,94.09,94.2,13602.0,93.963,94.0028,93.7637,93.8733,13602.0
2024-06-10 15:20:00,94.2,94.33,94.15,94.15,11167.0,93.8733,94.0028,93.8235,93.8235,11167.0
2024-06-10 15:25:00,94.08,94.22,94.08,94.22,1042.0,93.7537,93.8932,93.7537,93.8932,1042.0
2024-06-10 15:30:00,94.2,94.2,94.01,94.04,8943.0,93.8733,93.8733,93.684,93.7139,8943.0
2024-06-10 15:35:00,94.06,94.11,94.04,94.07,5520.0,93.7338,93.7836,93.7139,93.7438,5520.0
2024-06-10 15:40:00,94.08,94.2,94.05,94.11,7262.0,93.7537,93.8733,93.7238,93.7836,7262.0
2024-06-10 15:45:00,94.08,94.09,94.0,94.01,16768.0,93.7537,93.7637,93.674,93.684,16768.0
2024-06-10 15:50:00,93.96,94.13,93.93,94.07,16128.0,93.6341,93.8035,93.6042,93.7438,16128.0
2024-06-10 15:55:00,94.07,94.23,93.98,94.23,45176.0,93.7438,93.9032,93.6541,93.9032,45176.0
2024-06-11 09:30:00,93.67,93.94,93.57,93.88,111944.0,93.3451,93.6142,93.2455,93.5544,111944.0
2024-06-11 09:35:00,93.88,93.98,93.69,93.72,49528.0,93.5544,93.6541,93.3651,93.395,49528.0
2024-06-11 09:40:00,93.69,93.91,93.61,93.66,23463.0,93.3651,93.5843,93.2853,93.3352,23463.0
2024-06-11 09:45:00,93.63,93.72,93.17,93.26,69761.0,93.3053,93.395,92.8469,92.9366,69761.0
2024-06-11 09:50:00,93.29,93.46,93.08,93.08,50431.0,92.9665,93.1359,92.7572,92.7572,50431.0
2024-06-11 09:55:00,93.06,93.47,93.06,93.45,40650.0,92.7373,93.1458,92.7373,93.1259,40650.0
2024-06-11 10:00:00,93.39,93.62,93.39,93.62,15066.0,93.0661,93.2953,93.0661,93.2953,15066.0
2024-06-11 10:05:00,93.7,93.75,93.62,93.66,14644.0,93.375,93.4249,93.2953,93.3352,14644.0
2024-06-11 10:10:00,93.65,93.78,93.63,93.67,23789.0,93.3252,93.4548,93.3053,93.3451,23789.0
2024-06-11 10:15:00,93.71,93.82,93.68,93.72,6390.0,93.385,93.4946,93.3551,93.395,6390.0
2024-06-11 10:20:00,93.73,93.9,93.71,93.89,30822.0,93.4049,93.5743,93.385,93.5644,30822.0
2024-06-11 10:25:00,93.91,94.0,93.8,93.93,13339.0,93.5843,93.674,93.4747,93.6042,13339.0
2024-06-11 10:30:00,94.01,94.01,93.91,93.92,9920.0,93.684,93.684,93.5843,93.5943,9920.0
2024-06-11 10:35:00,93.95,94.01,93.9,94.0,7041.0,93.6242,93.684,93.5743,93.674,7041.0
2024-06-11 10:40:00,94.09,94.2,93.98,94.17,7671.0,93.7637,93.8733,93.6541,93.8434,7671.0
2024-06-11 10:45:00,94.17,94.27,94.11,94.27,8522.0,93.8434,93.9431,93.7836,93.9431,8522.0
2024-06-11 10:50:00,94.29,94.43,94.29,94.41,11201.0,93.963,94.1025,93.963,94.0826,11201.0
2024-06-11 10:55:00,94.4,94.45,94.35,94.42,22086.0,94.0726,94.1224,94.0228,94.0925,22086.0
2024-06-11 11:00:00,94.42,94.42,94.22,94.28,17676.0,94.0925,94.0925,93.8932,93.953,17676.0
2024-06-11 11:05:00,94.3,94.3,94.17,94.18,22341.0,93.973,93.973,93.8434,93.8534,22341.0
2024-06-11 11:10:00,94.17,94.25,94.14,94.16,6852.0,93.8434,93.9231,93.8135,93.8334,6852.0
2024-06-11 11:15:00,94.14,94.2,94.07,94.2,6005.0,93.8135,93.8733,93.7438,93.8733,6005.0
2024-06-11 11:20:00,94.22,94.28,94.21,94.23,7386.0,93.8932,93.953,93.8833,93.9032,7386.0
2024-06-11 11:25:00,94.23,94.3,94.22,94.26,6318.0,93.9032,93.973,93.8932,93.9331,6318.0
2024-06-11 11:30:00,94.27,94.37,94.27,94.31,9100.0,93.9431,94.0427,93.9431,93.9829,9100.0
2024-06-11 11:35:00,94.3,94.3,94.16,94.22,11618.0,93.973,93.973,93.8334,93.8932,11618.0
2024-06-11 11:40:00,94.19,94.19,93.82,93.96,23218.0,93.8633,93.8633,93.4946,93.6341,23218.0
2024-06-11 11:45:00,93.93,94.05,93.9,93.98,10541.0,93.6042,93.7238,93.5743,93.6541,10541.0
2024-06-11 11:50:00,93.9,93.94,93.75,93.9,7860.0,93.5743,93.6142,93.4249,93.5743,7860.0
2024-06-11 11:55:00,93.9,93.96,93.86,93.92,4147.0,93.5743,93.6341,93.5345,93.5943,4147.0
2024-06-11 12:00:00,93.87,93.98,93.87,93.97,5452.0,93.5444,93.6541,93.5444,93.6441,5452.0
2024-06-11 12:05:00,94.01,94.01,93.92,93.97,1931.0,93.684,93.684,93.5943,93.6441,1931.0
2024-06-11 12:10:00,93.97,94.09,93.97,94.07,3950.0,93.6441,93.7637,93.6441,93.7438,3950.0
2024-06-11 12:15:00,94.06,94.14,93.99,94.01,3401.0,93.7338,93.8135,93.664,93.684,3401.0
2024-06-11 12:20:00,94.04,94.04,93.92,93.95,2320.0,93.7139,93.7139,93.5943,93.6242,2320.0
2024-06-11 12:25:00,93.98,94.09,93.98,94.06,7048.0,93.6541,93.7637,93.6541,93.7338,7048.0
2024-06-11 12:30:00,94.07,94.07,94.04,94.06,1288.0,93.7438,93.7438,93.7139,93.7338,1288.0
2024-06-11 12:35:00,94.11,94.2,94.08,94.08,36881.0,93.7836,93.8733,93.7537,93.7537,36881.0
2024-06-11 12:40:00,94.08,94.2,94.06,94.18,17934.0,93.7537,93.8733,93.7338,93.8534,17934.0
2024-06-11 12:45:00,94.18,94.19,94.08,94.13,5571.0,93.8534,93.8633,93.7537,93.8035,5571.0
2024-06-11 12:50:00,94.14,94.14,94.07,94.1,1123.0,93.8135,93.8135,93.7438,93.7736,1123.0
2024-06-11 12:55:00,94.15,94.15,94.02,94.02,2242.0,93.8235,93.8235,93.6939,93.6939,2242.0
2024-06-11 13:00:00,94.08,94.4,94.0,94.36,13710.0,93.7537,94.0726,93.674,94.0327,13710.0
2024-06-11 13:05:00,94.39,94.42,94.29,94.33,2608.0,94.0626,94.0925,93.963,94.0028,2608.0
2024-06-11 13:10:00,94.38,94.48,94.37,94.47,2116.0,94.0527,94.1523,94.0427,94.1424,2116.0
2024-06-11 13:15:00,94.47,94.5,94.37,94.39,5275.0,94.1424,94.1723,94.0427,94.0626,5275.0
2024-06-11 13:20:00,94.41,94.41,94.19,94.19,15704.0,94.0826,94.0826,93.8633,93.8633,15704.0
2024-06-11 13:25:00,94.2,94.28,94.2,94.26,4301.0,93.8733,93.953,93.8733,93.9331,4301.0
2024-06-11 13:30:00,94.29,94.38,94.29,94.34,10651.0,93.963,94.0527,93.963,94.0128,10651.0
2024-06-11 13:35:00,94.38,94.56,94.37,94.56,7637.0,94.0527,94.2321,94.0427,94.2321,7637.0
2024-06-11 13:40:00,94.56,94.57,94.41,94.51,6430.0,94.2321,94.242,94.0826,94.1822,6430.0
2024-06-11 13:45:00,94.51,94.55,94.48,94.52,5073.0,94.1822,94.2221,94.1523,94.1922,5073.0
2024-06-11 13:50:00,94.52,94.72,94.5,94.71,19264.0,94.1922,94.3915,94.1723,94.3815,19264.0
2024-06-11 13:55:00,94.71,94.74,94.69,94.72,1106.0,94.3815,94.4114,94.3616,94.3915,1106.0
2024-06-11 14:00:00,94.73,94.87,94.69,94.84,7914.0,94.4015,94.541,94.3616,94.5111,7914.0
2024-06-11 14:05:00,94.83,94.86,94.61,94.66,10841.0,94.5011,94.531,94.2819,94.3317,10841.0
2024-06-11 14:10:00,94.62,94.86,94.62,94.84,7864.0,94.2918,94.531,94.2918,94.5111,7864.0
2024-06-11 14:15:00,94.84,95.02,94.84,94.91,62904.0,94.5111,94.6905,94.5111,94.5808,62904.0
2024-06-11 14:20:00,94.94,95.1,94.94,95.09,27876.0,94.6107,94.7702,94.6107,94.7602,27876.0
2024-06-11 14:25:00,95.09,95.2,95.07,95.2,15069.0,94.7602,94.8698,94.7403,94.8698,15069.0
2024-06-11 14:30:00,95.22,95.38,95.18,95.32,37910.0,94.8898,95.0492,94.8499,94.9894,37910.0
2024-06-11 14:35:00,95.32,95.32,95.18,95.21,4733.0,94.9894,94.9894,94.8499,94.8798,4733.0
2024-06-11 14:40:00,95.23,95.34,95.12,95.12,10562.0,94.8997,95.0093,94.7901,94.7901,10562.0
2024-06-11 14:45:00,95.18,95.29,95.17,95.27,13876.0,94.8499,94.9595,94.8399,94.9396,13876.0
2024-06-11 14:50:00,95.24,95.28,95.05,95.11,4174.0,94.9097,94.9496,94.7204,94.7801,4174.0
2024-06-11 14:55:00,95.08,95.16,95.04,95.16,7608.0,94.7502,94.83,94.7104,94.83,7608.0
2024-06-11 15:00:00,95.18,95.29,95.18,95.25,16555.0,94.8499,94.9595,94.8499,94.9197,16555.0
2024-06-11 15:05:00,95.25,95.25,95.13,95.15,4003.0,94.9197,94.9197,94.8001,94.82,4003.0
2024-06-11 15:10:00,95.15,95.15,95.03,95.05,5125.0,94.82,94.82,94.7004,94.7204,5125.0
2024-06-11 15:15:00,95.04,95.12,95.03,95.05,16395.0,94.7104,94.7901,94.7004,94.7204,16395.0
2024-06-11 15:20:00,95.03,95.13,94.97,95.11,7584.0,94.7004,94.8001,94.6406,94.7801,7584.0
2024-06-11 15:25:00,95.08,95.08,95.0,95.0,2473.0,94.7502,94.7502,94.6705,94.6705,2473.0
2024-06-11 15:30:00,95.0,95.05,94.96,95.05,4664.0,94.6705,94.7204,94.6307,94.7204,4664.0
2024-06-11 15:35:00,95.02,95.14,94.95,95.03,14163.0,94.6905,94.81,94.6207,94.7004,14163.0
2024-06-11 15:40:00,95.08,95.12,95.07,95.09,6727.0,94.7502,94.7901,94.7403,94.7602,6727.0
2024-06-11 15:45:00,95.13,95.17,95.01,95.01,15045.0,94.8001,94.8399,94.6805,94.6805,15045.0
2024-06-11 15:50:00,95.0,95.29,95.0,95.26,137556.0,94.6705,94.9595,94.6705,94.9296,137556.0
2024-06-11 15:55:00,95.28,95.53,95.27,95.49,95358.0,94.9496,95.1987,94.9396,95.1588,95358.0
2024-06-12 09:30:00,97.08,97.43,96.81,97.43,143442.0,96.7433,97.0921,96.4742,97.0921,143442.0
2024-06-12 09:35:00,97.41,97.55,97.22,97.54,49550.0,97.0722,97.2117,96.8828,97.2017,49550.0
2024-06-12 09:40:00,97.5,97.86,97.49,97.86,45062.0,97.1619,97.5206,97.1519,97.5206,45062.0
2024-06-12 09:45:00,97.89,98.0,97.85,98.0,82817.0,97.5505,97.6601,97.5106,97.6601,82817.0
2024-06-12 09:50:00,98.0,98.09,97.91,97.93,71979.0,97.6601,97.7498,97.5704,97.5904,71979.0
2024-06-12 09:55:00,97.9,98.08,97.9,97.96,39677.0,97.5605,97.7398,97.5605,97.6203,39677.0
2024-06-12 10:00:00,97.97,98.08,97.9,98.01,77918.0,97.6302,97.7398,97.5605,97.6701,77918.0
2024-06-12 10:05:00,98.05,98.05,97.89,97.92,23698.0,97.7099,97.7099,97.5505,97.5804,23698.0
2024-06-12 10:10:00,97.9,98.16,97.86,98.15,17053.0,97.5605,97.8196,97.5206,97.8096,17053.0
2024-06-12 10:15:00,98.18,98.28,98.13,98.17,17961.0,97.8395,97.9392,97.7897,97.8295,17961.0
2024-06-12 10:20:00,98.13,98.34,98.13,98.32,15372.0,97.7897,97.9989,97.7897,97.979,15372.0
2024-06-12 10:25:00,98.33,98.46,98.28,98.46,20291.0,97.989,98.1185,97.9392,98.1185,20291.0
2024-06-12 10:30:00,98.48,98.5,98.37,98.47,24818.0,98.1385,98.1584,98.0288,98.1285,24818.0
2024-06-12 10:35:00,98.42,98.43,98.14,98.17,31863.0,98.0787,98.0886,97.7996,97.8295,31863.0
2024-06-12 10:40:00,98.18,98.32,98.04,98.07,29118.0,97.8395,97.979,97.7,97.7299,29118.0
2024-06-12 10:45:00,98.05,98.34,98.04,98.32,6451.0,97.7099,97.9989,97.7,97.979,6451.0
2024-06-12 10:50:00,98.3,98.3,97.98,97.98,15926.0,97.9591,97.9591,97.6402,97.6402,15926.0
2024-06-12 10:55:00,97.97,98.07,97.95,98.07,13187.0,97.6302,97.7299,97.6103,97.7299,13187.0
2024-06-12 11:00:00,98.08,98.19,98.08,98.14,8904.0,97.7398,97.8495,97.7398,97.7996,8904.0
2024-06-12 11:05:00,98.16,98.29,98.15,98.28,14185.0,97.8196,97.9491,97.8096,97.9392,14185.0
2024-06-12 11:10:00,98.22,98.24,98.12,98.13,6344.0,97.8794,97.8993,97.7797,97.7897,6344.0
2024-06-12 11:15:00,98.15,98.28,98.04,98.28,20808.0,97.8096,97.9392,97.7,97.9392,20808.0
2024-06-12 11:20:00,98.27,98.42,98.25,98.42,32551.0,97.9292,98.0787,97.9093,98.0787,32551.0
2024-06-12 11:25:00,98.4,98.42,98.34,98.36,14517.0,98.0587,98.0787,97.9989,98.0189,14517.0
2024-06-12 11:30:00,98.34,98.35,98.27,98.34,4953.0,97.9989,98.0089,97.9292,97.9989,4953.0
2024-06-12 11:35:00,98.27,98.37,98.27,98.34,30454.0,97.9292,98.0288,97.9292,97.9989,30454.0
2024-06-12 11:40:00,98.34,98.36,98.29,98.3,5598.0,97.9989,98.0189,97.9491,97.9591,5598.0
2024-06-12 11:45:00,98.2,98.26,98.17,98.23,5113.0,97.8594,97.9192,97.8295,97.8893,5113.0
2024-06-12 11:50:00,98.21,98.22,98.11,98.14,13896.0,97.8694,97.8794,97.7697,97.7996,13896.0
2024-06-12 11:55:00,98.11,98.24,98.11,98.18,2723.0,97.7697,97.8993,97.7697,97.8395,2723.0
2024-06-12 12:00:00,98.08,98.13,98.07,98.13,5830.0,97.7398,97.7897,97.7299,97.7897,5830.0
2024-06-12 12:05:00,98.14,98.28,98.14,98.28,1263.0,97.7996,97.9392,97.7996,97.9392,1263.0
2024-06-12 12:10:00,98.24,98.26,98.11,98.12,4996.0,97.8993,97.9192,97.7697,97.7797,4996.0
2024-06-12 12:15:00,98.11,98.17,98.09,98.13,5142.0,97.7697,97.8295,97.7498,97.7897,5142.0
2024-06-12 12:20:00,98.16,98.16,98.03,98.05,3205.0,97.8196,97.8196,97.69,97.7099,3205.0
2024-06-12 12:25:00,98.07,98.08,98.06,98.06,509.0,97.7299,97.7398,97.7199,97.7199,509.0
2024-06-12 12:30:00,98.05,98.16,98.04,98.05,7677.0,97.7099,97.8196,97.7,97.7099,7677.0
2024-06-12 12:35:00,98.03,98.04,98.0,98.03,2424.0,97.69,97.7,97.6601,97.69,2424.0
2024-06-12 12:40:00,98.06,98.16,98.06,98.14,4880.0,97.7199,97.8196,97.7199,97.7996,4880.0
2024-06-12 12:45:00,98.18,98.25,98.18,98.18,4256.0,97.8395,97.9093,97.8395,97.8395,4256.0
2024-06-12 12:50:00,98.15,98.15,98.1,98.11,12618.0,97.8096,97.8096,97.7598,97.7697,12618.0
2024-06-12 12:55:00,98.11,98.11,98.1,98.11,600.0,97.7697,97.7697,97.7598,97.7697,600.0
2024-06-12 13:00:00,98.14,98.27,98.14,98.27,14470.0,97.7996,97.9292,97.7996,97.9292,14470.0
2024-06-12 13:05:00,98.26,98.27,98.23,98.25,3356.0,97.9192,97.9292,97.8893,97.9093,3356.0
2024-06-12 13:10:00,98.25,98.29,98.22,98.29,11803.0,97.9093,97.9491,97.8794,97.9491,11803.0
2024-06-12 13:15:00,98.23,98.32,98.23,98.31,1323.0,97.8893,97.979,97.8893,97.969,1323.0
2024-06-12 13:20:00,98.29,98.37,98.29,98.34,2326.0,97.9491,98.0288,97.9491,97.9989,2326.0
2024-06-12 13:25:00,98.36,98.41,98.34,98.34,1675.0,98.0189,98.0687,97.9989,97.9989,1675.0
2024-06-12 13:30:00,98.28,98.28,97.95,98.12,14519.0,97.9392,97.9392,97.6103,97.7797,14519.0
2024-06-12 13:35:00,98.13,98.21,98.11,98.15,8708.0,97.7897,97.8694,97.7697,97.8096,8708.0
2024-06-12 13:40:00,98.21,98.22,98.1,98.1,5420.0,97.8694,97.8794,97.7598,97.7598,5420.0
2024-06-12 13:45:00,98.09,98.13,98.09,98.13,4050.0,97.7498,97.7897,97.7498,97.7897,4050.0
2024-06-12 13:50:00,98.14,98.21,98.09,98.21,3873.0,97.7996,97.8694,97.7498,97.8694,3873.0
2024-06-12 13:55:00,98.18,98.24,98.16,98.19,33776.0,97.8395,97.8993,97.8196,97.8495,33776.0
2024-06-12 14:00:00,98.19,98.34,97.51,97.86,131968.0,97.8495,97.9989,97.1718,97.5206,131968.0
2024-06-12 14:05:00,97.83,98.04,97.7,97.89,45313.0,97.4907,97.7,97.3612,97.5505,45313.0
2024-06-12 14:10:00,97.95,98.08,97.84,97.99,20926.0,97.6103,97.7398,97.5007,97.6502,20926.0
2024-06-12 14:15:00,97.99,98.25,97.96,98.24,19334.0,97.6502,97.9093,97.6203,97.8993,19334.0
2024-06-12 14:20:00,98.22,98.22,98.12,98.14,11162.0,97.8794,97.8794,97.7797,97.7996,11162.0
2024-06-12 14:25:00,98.15,98.37,98.12,98.29,8962.0,97.8096,98.0288,97.7797,97.9491,8962.0
2024-06-12 14:30:00,98.34,98.42,98.03,98.15,30944.0,97.9989,98.0787,97.69,97.8096,30944.0
2024-06-12 14:35:00,98.14,98.45,97.92,98.45,36637.0,97.7996,98.1086,97.5804,98.1086,36637.0
2024-06-12 14:40:00,98.42,98.42,97.9,98.15,27222.0,98.0787,98.0787,97.5605,97.8096,27222.0
2024-06-12 14:45:00,97.97,98.19,97.83,97.88,30915.0,97.6302,97.8495,97.4907,97.5405,30915.0
2024-06-12 14:50:00,97.97,98.1,97.72,97.89,40408.0,97.6302,97.7598,97.3811,97.5505,40408.0
2024-06-12 14:55:00,97.9,98.3,97.87,98.23,45232.0,97.5605,97.9591,97.5306,97.8893,45232.0
2024-06-12 15:00:00,98.24,98.48,98.24,98.3,18297.0,97.8993,98.1385,97.8993,97.9591,18297.0
2024-06-12 15:05:00,98.33,98.43,98.19,98.37,17726.0,97.989,98.0886,97.8495,98.0288,17726.0
2024-06-12 15:10:00,98.35,98.62,98.28,98.62,42495.0,98.0089,98.278,97.9392,98.278,42495.0
2024-06-12 15:15:00,98.59,98.85,98.56,98.83,20155.0,98.2481,98.5072,98.2182,98.4872,20155.0
2024-06-12 15:20:00,98.82,98.94,98.2,98.2,36187.0,98.4773,98.5969,97.8594,97.8594,36187.0
2024-06-12 15:25:00,98.14,98.21,97.56,97.71,45256.0,97.7996,97.8694,97.2216,97.3711,45256.0
2024-06-12 15:30:00,97.71,97.78,97.46,97.69,48150.0,97.3711,97.4409,97.122,97.3512,48150.0
2024-06-12 15:35:00,97.55,98.01,97.53,97.64,23953.0,97.2117,97.6701,97.1918,97.3014,23953.0
2024-06-12 15:40:00,97.54,97.75,97.4,97.65,25450.0,97.2017,97.411,97.0622,97.3113,25450.0
2024-06-12 15:45:00,97.65,98.03,97.45,97.97,28602.0,97.3113,97.69,97.112,97.6302,28602.0
2024-06-12 15:50:00,97.99,98.23,97.69,98.02,77046.0,97.6502,97.8893,97.3512,97.6801,77046.0
2024-06-12 15:55:00,98.03,98.34,97.94,97.96,80634.0,97.69,97.9989,97.6003,97.6203,80634.0
2024-06-13 09:30:00,99.43,99.53,99.35,99.41,144318.0,99.0852,99.1848,99.0054,99.0652,144318.0
2024-06-13 09:35:00,99.4,99.69,99.25,99.63,151804.0,99.0553,99.3443,98.9058,99.2845,151804.0
2024-06-13 09:40:00,99.66,99.69,99.43,99.48,24894.0,99.3144,99.3443,99.0852,99.135,24894.0
2024-06-13 09:45:00,99.48,99.65,99.38,99.6,24801.0,99.135,99.3044,99.0353,99.2546,24801.0
2024-06-13 09:50:00,99.65,99.65,99.35,99.48,19802.0,99.3044,99.3044,99.0054,99.135,19802.0
2024-06-13 09:55:00,99.45,99.5,99.24,99.38,61105.0,99.1051,99.1549,98.8958,99.0353,61105.0
2024-06-13 10:00:00,99.39,99.56,99.36,99.37,41303.0,99.0453,99.2147,99.0154,99.0254,41303.0
2024-06-13 10:05:00,99.39,99.49,99.37,99.48,9449.0,99.0453,99.145,99.0254,99.135,9449.0
2024-06-13 10:10:00,99.4,99.4,98.93,98.94,41437.0,99.0553,99.0553,98.5869,98.5969,41437.0
2024-06-13 10:15:00,98.99,99.02,98.79,98.8,19256.0,98.6467,98.6766,98.4474,98.4573,19256.0
2024-06-13 10:20:00,98.85,98.85,98.43,98.51,61702.0,98.5072,98.5072,98.0886,98.1684,61702.0
2024-06-13 10:25:00,98.47,98.83,98.46,98.8,64803.0,98.1285,98.4872,98.1185,98.4573,64803.0
2024-06-13 10:30:00,98.78,98.94,98.68,98.76,25182.0,98.4374,98.5969,98.3378,98.4175,25182.0
2024-06-13 10:35:00,98.82,99.0,98.64,98.98,18277.0,98.4773,98.6567,98.2979,98.6367,18277.0
2024-06-13 10:40:00,98.98,99.0,98.77,98.77,19266.0,98.6367,98.6567,98.4275,98.4275,19266.0
2024-06-13 10:45:00,98.8,98.93,98.66,98.92,17842.0,98.4573,98.5869,98.3178,98.5769,17842.0
2024-06-13 10:50:00,98.9,98.9,98.71,98.8,11128.0,98.557,98.557,98.3677,98.4573,11128.0
2024-06-13 10:55:00,98.82,98.82,98.62,98.62,20322.0,98.4773,98.4773,98.278,98.278,20322.0
2024-06-13 11:00:00,98.61,98.72,98.55,98.57,8645.0,98.268,98.3776,98.2082,98.2281,8645.0
2024-06-13 11:05:00,98.6,98.93,98.6,98.9,7296.0,98.258,98.5869,98.258,98.557,7296.0
2024-06-13 11:10:00,98.98,99.0,98.78,98.78,10022.0,98.6367,98.6567,98.4374,98.4374,10022.0
2024-06-13 11:15:00,98.68,98.76,98.64,98.69,4580.0,98.3378,98.4175,98.2979,98.3477,4580.0
2024-06-13 11:20:00,98.71,98.8,98.62,98.79,5124.0,98.3677,98.4573,98.278,98.4474,5124.0
2024-06-13 11:25:00,98.84,98.86,98.79,98.85,12604.0,98.4972,98.5171,98.4474,98.5072,12604.0
2024-06-13 11:30:00,98.89,99.03,98.88,99.01,12275.0,98.547,98.6865,98.5371,98.6666,12275.0
2024-06-13 11:35:00,98.98,99.05,98.95,99.01,9299.0,98.6367,98.7065,98.6068,98.6666,9299.0
2024-06-13 11:40:00,99.02,99.14,99.01,99.13,12935.0,98.6766,98.7962,98.6666,98.7862,12935.0
2024-06-13 11:45:00,99.12,99.12,99.05,99.09,6464.0,98.7762,98.7762,98.7065,98.7463,6464.0
2024-06-13 11:50:00,99.1,99.1,98.99,99.0,5991.0,98.7563,98.7563,98.6467,98.6567,5991.0
2024-06-13 11:55:00,99.04,99.05,98.93,98.93,4142.0,98.6965,98.7065,98.5869,98.5869,4142.0
2024-06-13 12:00:00,98.9,98.92,98.59,98.68,9640.0,98.557,98.5769,98.2481,98.3378,9640.0
2024-06-13 12:05:00,98.68,98.79,98.64,98.64,2100.0,98.3378,98.4474,98.2979,98.2979,2100.0
2024-06-13 12:10:00,98.66,98.73,98.65,98.73,4887.0,98.3178,98.3876,98.3079,98.3876,4887.0
2024-06-13 12:15:00,98.72,98.72,98.43,98.54,7921.0,98.3776,98.3776,98.0886,98.1982,7921.0
2024-06-13 12:20:00,98.5,98.56,98.27,98.35,12366.0,98.1584,98.2182,97.9292,98.0089,12366.0
2024-06-13 12:25:00,98.31,98.32,98.08,98.14,12959.0,97.969,97.979,97.7398,97.7996,12959.0
2024-06-13 12:30:00,98.13,98.46,98.06,98.45,9530.0,97.7897,98.1185,97.7199,98.1086,9530.0
2024-06-13 12:35:00,98.47,98.52,98.38,98.42,3651.0,98.1285,98.1783,98.0388,98.0787,3651.0
2024-06-13 12:40:00,98.4,98.48,98.4,98.46,7900.0,98.0587,98.1385,98.0587,98.1185,7900.0
2024-06-13 12:45:00,98.52,98.54,98.21,98.25,25513.0,98.1783,98.1982,97.8694,97.9093,25513.0
2024-06-13 12:50:00,98.26,98.57,98.25,98.54,5549.0,97.9192,98.2281,97.9093,98.1982,5549.0
2024-06-13 12:55:00,98.45,98.6,98.44,98.51,3698.0,98.1086,98.258,98.0986,98.1684,3698.0
2024-06-13 13:00:00,98.58,98.73,98.54,98.6,22523.0,98.2381,98.3876,98.1982,98.258,22523.0
2024-06-13 13:05:00,98.62,98.69,98.6,98.67,5527.0,98.278,98.3477,98.258,98.3278,5527.0
2024-06-13 13:10:00,98.7,98.82,98.7,98.81,1101.0,98.3577,98.4773,98.3577,98.4673,1101.0
2024-06-13 13:15:00,98.76,98.76,98.68,98.7,4097.0,98.4175,98.4175,98.3378,98.3577,4097.0
2024-06-13 13:20:00,98.68,98.71,98.62,98.71,2553.0,98.3378,98.3677,98.278,98.3677,2553.0
2024-06-13 13:25:00,98.78,98.91,98.76,98.77,6982.0,98.4374,98.567,98.4175,98.4275,6982.0
2024-06-13 13:30:00,98.8,98.82,98.69,98.7,4953.0,98.4573,98.4773,98.3477,98.3577,4953.0
2024-06-13 13:35:00,98.71,98.72,98.62,98.66,2600.0,98.3677,98.3776,98.278,98.3178,2600.0
2024-06-13 13:40:00,98.81,98.9,98.81,98.88,2140.0,98.4673,98.557,98.4673,98.5371,2140.0
2024-06-13 13:45:00,98.87,98.87,98.79,98.8,7235.0,98.5271,98.5271,98.4474,98.4573,7235.0
2024-06-13 13:50:00,98.85,98.89,98.82,98.87,12073.0,98.5072,98.547,98.4773,98.5271,12073.0
2024-06-13 13:55:00,98.9,98.93,98.72,98.76,11249.0,98.557,98.5869,98.3776,98.4175,11249.0
2024-06-13 14:00:00,98.76,98.79,98.59,98.63,5314.0,98.4175,98.4474,98.2481,98.2879,5314.0
2024-06-13 14:05:00,98.78,98.96,98.78,98.93,7631.0,98.4374,98.6168,98.4374,98.5869,7631.0
2024-06-13 14:10:00,98.93,98.97,98.88,98.89,5667.0,98.5869,98.6268,98.5371,98.547,5667.0
2024-06-13 14:15:00,98.98,98.99,98.84,98.86,2135.0,98.6367,98.6467,98.4972,98.5171,2135.0
2024-06-13 14:20:00,98.92,99.02,98.91,99.0,4985.0,98.5769,98.6766,98.567,98.6567,4985.0
2024-06-13 14:25:00,99.0,99.0,98.89,98.92,3511.0,98.6567,98.6567,98.547,98.5769,3511.0
2024-06-13 14:30:00,98.99,99.03,98.99,99.0,2190.0,98.6467,98.6865,98.6467,98.6567,2190.0
2024-06-13 14:35:00,98.98,99.03,98.92,98.94,12194.0,98.6367,98.6865,98.5769,98.5969,12194.0
2024-06-13 14:40:00,98.95,99.08,98.95,99.08,1243.0,98.6068,98.7364,98.6068,98.7364,1243.0
2024-06-13 14:45:00,99.08,99.08,98.96,99.0,4342.0,98.7364,98.7364,98.6168,98.6567,4342.0
2024-06-13 14:50:00,99.01,99.07,99.0,99.04,5201.0,98.6666,98.7264,98.6567,98.6965,5201.0
2024-06-13 14:55:00,99.02,99.12,99.01,99.1,9237.0,98.6766,98.7762,98.6666,98.7563,9237.0
2024-06-13 15:00:00,99.04,99.22,99.0,99.17,5137.0,98.6965,98.8759,98.6567,98.8261,5137.0
2024-06-13 15:05:00,99.22,99.25,99.15,99.18,9698.0,98.8759,98.9058,98.8061,98.836,9698.0
2024-06-13 15:10:00,99.21,99.23,99.03,99.03,23167.0,98.8659,98.8859,98.6865,98.6865,23167.0
2024-06-13 15:15:00,99.02,99.11,98.94,99.11,3641.0,98.6766,98.7663,98.5969,98.7663,3641.0
2024-06-13 15:20:00,99.17,99.2,99.11,99.12,6538.0,98.8261,98.856,98.7663,98.7762,6538.0
2024-06-13 15:25:00,99.12,99.17,99.1,99.14,5415.0,98.7762,98.8261,98.7563,98.7962,5415.0
2024-06-13 15:30:00,99.04,99.08,98.96,99.08,6040.0,98.6965,98.7364,98.6168,98.7364,6040.0
2024-06-13 15:35:00,99.09,99.09,99.02,99.09,2110.0,98.7463,98.7463,98.6766,98.7463,2110.0
2024-06-13 15:40:00,99.12,99.16,99.09,99.11,8578.0,98.7762,98.8161,98.7463,98.7663,8578.0
2024-06-13 15:45:00,99.1,99.21,99.09,99.19,9640.0,98.7563,98.8659,98.7463,98.846,9640.0
2024-06-13 15:50:00,99.18,99.2,99.05,99.16,78548.0,98.836,98.856,98.7065,98.8161,78548.0
2024-06-13 15:55:00,99.18,99.38,98.98,98.99,60243.0,98.836,99.0353,98.6367,98.6467,60243.0
2024-06-14 09:30:00,98.88,98.94,98.7,98.93,136893.0,98.5371,98.5969,98.3577,98.5869,136893.0
2024-06-14 09:35:00,98.95,99.13,98.84,99.12,79287.0,98.6068,98.7862,98.4972,98.7762,79287.0
2024-06-14 09:40:00,99.12,99.12,98.98,99.05,19732.0,98.7762,98.7762,98.6367,98.7065,19732.0
2024-06-14 09:45:00,99.09,99.39,99.08,99.36,19306.0,98.7463,99.0453,98.7364,99.0154,19306.0
2024-06-14 09:50:00,99.34,99.47,99.31,99.4,40746.0,98.9955,99.125,98.9656,99.0553,40746.0
2024-06-14 09:55:00,99.39,99.54,99.35,99.48,24971.0,99.0453,99.1948,99.0054,99.135,24971.0
2024-06-14 10:00:00,99.5,99.5,99.19,99.26,65268.0,99.1549,99.1549,98.846,98.9158,65268.0
2024-06-14 10:05:00,99.24,99.43,99.09,99.21,33003.0,98.8958,99.0852,98.7463,98.8659,33003.0
2024-06-14 10:10:00,99.24,99.24,99.0,99.04,71622.0,98.8958,98.8958,98.6567,98.6965,71622.0
2024-06-14 10:15:00,99.1,99.39,99.1,99.38,36121.0,98.7563,99.0453,98.7563,99.0353,36121.0
2024-06-14 10:20:00,99.38,99.6,99.32,99.6,38427.0,99.0353,99.2546,98.9755,99.2546,38427.0
2024-06-14 10:25:00,99.55,99.56,99.31,99.36,6340.0,99.2047,99.2147,98.9656,99.0154,6340.0
2024-06-14 10:30:00,99.38,99.38,99.16,99.19,11673.0,99.0353,99.0353,98.8161,98.846,11673.0
2024-06-14 10:35:00,99.12,99.12,98.88,98.92,12334.0,98.7762,98.7762,98.5371,98.5769,12334.0
2024-06-14 10:40:00,98.99,99.2,98.92,99.15,9472.0,98.6467,98.856,98.5769,98.8061,9472.0
2024-06-14 10:45:00,99.13,99.33,99.09,99.32,9545.0,98.7862,98.9855,98.7463,98.9755,9545.0
2024-06-14 10:50:00,99.32,99.45,99.28,99.43,14757.0,98.9755,99.1051,98.9357,99.0852,14757.0
2024-06-14 10:55:00,99.41,99.42,99.34,99.38,5021.0,99.0652,99.0752,98.9955,99.0353,5021.0
2024-06-14 11:00:00,99.4,99.41,99.17,99.35,7393.0,99.0553,99.0652,98.8261,99.0054,7393.0
2024-06-14 11:05:00,99.4,99.4,99.12,99.13,4717.0,99.0553,99.0553,98.7762,98.7862,4717.0
2024-06-14 11:10:00,99.16,99.37,99.16,99.36,4053.0,98.8161,99.0254,98.8161,99.0154,4053.0
2024-06-14 11:15:00,99.35,99.35,99.2,99.3,10501.0,99.0054,99.0054,98.856,98.9556,10501.0
2024-06-14 11:20:00,99.32,99.44,99.2,99.32,8027.0,98.9755,99.0951,98.856,98.9755,8027.0
2024-06-14 11:25:00,99.33,99.34,99.28,99.3,2338.0,98.9855,98.9955,98.9357,98.9556,2338.0
2024-06-14 11:30:00,99.35,99.43,99.27,99.32,16320.0,99.0054,99.0852,98.9257,98.9755,16320.0
2024-06-14 11:35:00,99.3,99.34,99.25,99.25,6565.0,98.9556,98.9955,98.9058,98.9058,6565.0
2024-06-14 11:40:00,99.14,99.15,98.98,99.0,5493.0,98.7962,98.8061,98.6367,98.6567,5493.0
2024-06-14 11:45:00,99.04,99.05,98.84,98.84,13745.0,98.6965,98.7065,98.4972,98.4972,13745.0
2024-06-14 11:50:00,98.86,99.07,98.76,99.07,12901.0,98.5171,98.7264,98.4175,98.7264,12901.0
2024-06-14 11:55:00,99.09,99.31,99.09,99.31,110520.0,98.7463,98.9656,98.7463,98.9656,110520.0
2024-06-14 12:00:00,99.29,99.34,99.25,99.32,7162.0,98.9456,98.9955,98.9058,98.9755,7162.0
2024-06-14 12:05:00,99.35,99.38,99.29,99.35,5966.0,99.0054,99.0353,98.9456,99.0054,5966.0
2024-06-14 12:10:00,99.39,99.52,99.38,99.46,13842.0,99.0453,99.1749,99.0353,99.1151,13842.0
2024-06-14 12:15:00,99.49,99.5,99.28,99.29,7829.0,99.145,99.1549,98.9357,98.9456,7829.0
2024-06-14 12:20:00,99.39,99.39,99.34,99.34,3604.0,99.0453,99.0453,98.9955,98.9955,3604.0
2024-06-14 12:25:00,99.3,99.34,99.19,99.2,4616.0,98.9556,98.9955,98.846,98.856,4616.0
2024-06-14 12:30:00,99.26,99.26,99.14,99.23,8455.0,98.9158,98.9158,98.7962,98.8859,8455.0
2024-06-14 12:35:00,99.26,99.4,99.24,99.4,7044.0,98.9158,99.0553,98.8958,99.0553,7044.0
2024-06-14 12:40:00,99.41,99.42,99.34,99.42,2136.0,99.0652,99.0752,98.9955,99.0752,2136.0
2024-06-14 12:45:00,99.43,99.44,99.3,99.34,4449.0,99.0852,99.0951,98.9556,98.9955,4449.0
2024-06-14 12:50:00,99.48,99.49,99.33,99.36,2500.0,99.135,99.145,98.9855,99.0154,2500.0
2024-06-14 12:55:00,99.46,99.46,99.44,99.44,463.0,99.1151,99.1151,99.0951,99.0951,463.0
2024-06-14 13:00:00,99.45,99.5,99.43,99.43,5846.0,99.1051,99.1549,99.0852,99.0852,5846.0
2024-06-14 13:05:00,99.39,99.6,99.39,99.59,25624.0,99.0453,99.2546,99.0453,99.2446,25624.0
2024-06-14 13:10:00,99.56,99.67,99.53,99.65,53651.0,99.2147,99.3243,99.1848,99.3044,53651.0
2024-06-14 13:15:00,99.64,99.81,99.62,99.62,16440.0,99.2944,99.4638,99.2745,99.2745,16440.0
2024-06-14 13:20:00,99.75,99.75,99.64,99.64,49953.0,99.4041,99.4041,99.2944,99.2944,49953.0
2024-06-14 13:25:00,99.65,99.8,99.61,99.7,5334.0,99.3044,99.4539,99.2645,99.3542,5334.0
2024-06-14 13:30:00,99.74,99.83,99.74,99.81,2983.0,99.3941,99.4838,99.3941,99.4638,2983.0
2024-06-14 13:35:00,99.81,99.87,99.79,99.85,5745.0,99.4638,99.5236,99.4439,99.5037,5745.0
2024-06-14 13:40:00,99.85,99.86,99.65,99.76,8014.0,99.5037,99.5137,99.3044,99.414,8014.0
2024-06-14 13:45:00,99.74,99.82,99.71,99.73,3066.0,99.3941,99.4738,99.3642,99.3841,3066.0
2024-06-14 13:50:00,99.72,99.82,99.72,99.82,32290.0,99.3742,99.4738,99.3742,99.4738,32290.0
2024-06-14 13:55:00,99.82,99.82,99.6,99.66,5767.0,99.4738,99.4738,99.2546,99.3144,5767.0
2024-06-14 14:00:00,99.7,99.7,99.51,99.67,27537.0,99.3542,99.3542,99.1649,99.3243,27537.0
2024-06-14 14:05:00,99.7,99.78,99.51,99.51,37590.0,99.3542,99.4339,99.1649,99.1649,37590.0
2024-06-14 14:10:00,99.61,99.63,99.55,99.56,2791.0,99.2645,99.2845,99.2047,99.2147,2791.0
2024-06-14 14:15:00,99.58,99.63,99.43,99.61,5667.0,99.2346,99.2845,99.0852,99.2645,5667.0
2024-06-14 14:20:00,99.64,99.78,99.6,99.74,4232.0,99.2944,99.4339,99.2546,99.3941,4232.0
2024-06-14 14:25:00,99.81,99.81,99.79,99.79,701.0,99.4638,99.4638,99.4439,99.4439,701.0
2024-06-14 14:30:00,99.63,99.67,99.56,99.62,4608.0,99.2845,99.3243,99.2147,99.2745,4608.0
2024-06-14 14:35:00,99.56,99.66,99.54,99.62,4079.0,99.2147,99.3144,99.1948,99.2745,4079.0
2024-06-14 14:40:00,99.53,99.64,99.48,99.64,12283.0,99.1848,99.2944,99.135,99.2944,12283.0
2024-06-14 14:45:00,99.66,99.68,99.6,99.68,2092.0,99.3144,99.3343,99.2546,99.3343,2092.0
2024-06-14 14:50:00,99.67,99.86,99.66,99.85,7372.0,99.3243,99.5137,99.3144,99.5037,7372.0
2024-06-14 14:55:00,99.82,99.83,99.59,99.77,19517.0,99.4738,99.4838,99.2446,99.424,19517.0
2024-06-14 15:00:00,99.77,99.81,99.72,99.81,1908.0,99.424,99.4638,99.3742,99.4638,1908.0
2024-06-14 15:05:00,99.79,99.84,99.72,99.82,3650.0,99.4439,99.4937,99.3742,99.4738,3650.0
2024-06-14 15:10:00,99.8,99.8,99.73,99.74,1492.0,99.4539,99.4539,99.3841,99.3941,1492.0
2024-06-14 15:15:00,99.71,99.83,99.71,99.8,15870.0,99.3642,99.4838,99.3642,99.4539,15870.0
2024-06-14 15:20:00,99.81,99.89,99.78,99.89,5946.0,99.4638,99.5436,99.4339,99.5436,5946.0
2024-06-14 15:25:00,99.88,99.89,99.73,99.83,9874.0,99.5336,99.5436,99.3841,99.4838,9874.0
2024-06-14 15:30:00,99.81,99.82,99.73,99.77,7106.0,99.4638,99.4738,99.3841,99.424,7106.0
2024-06-14 15:35:00,99.82,99.87,99.78,99.78,12145.0,99.4738,99.5236,99.4339,99.4339,12145.0
2024-06-14 15:40:00,99.77,99.78,99.6,99.6,4100.0,99.424,99.4339,99.2546,99.2546,4100.0
2024-06-14 15:45:00,99.59,99.7,99.58,99.67,179559.0,99.2446,99.3542,99.2346,99.3243,179559.0
2024-06-14 15:50:00,99.69,99.72,99.62,99.64,10924.0,99.3443,99.3742,99.2745,99.2944,10924.0
2024-06-14 15:55:00,99.63,100.01,99.62,99.98,81101.0,99.2845,99.6632,99.2745,99.6333,81101.0
2024-06-17 09:30:00,100.06,100.23,99.91,99.92,109219.0,99.713,99.8824,99.5635,99.5735,109219.0
2024-06-17 09:35:00,99.87,100.08,99.81,100.04,38047.0,99.5236,99.7329,99.4638,99.693,38047.0
2024-06-17 09:40:00,100.03,100.07,99.83,99.93,64409.0,99.6831,99.7229,99.4838,99.5834,64409.0
2024-06-17 09:45:00,99.97,100.0,99.53,99.58,81430.0,99.6233,99.6532,99.1848,99.2346,81430.0
2024-06-17 09:50:00,99.58,99.85,99.58,99.83,39072.0,99.2346,99.5037,99.2346,99.4838,39072.0
2024-06-17 09:55:00,99.82,100.03,99.66,100.03,33648.0,99.4738,99.6831,99.3144,99.6831,33648.0
2024-06-17 10:00:00,100.05,100.08,99.95,100.03,81925.0,99.703,99.7329,99.6034,99.6831,81925.0
2024-06-17 10:05:00,100.03,100.16,100.01,100.15,25274.0,99.6831,99.8126,99.6632,99.8027,25274.0
2024-06-17 10:10:00,100.16,100.28,100.16,100.21,23863.0,99.8126,99.9322,99.8126,99.8625,23863.0
2024-06-17 10:15:00,100.24,100.34,100.19,100.21,20000.0,99.8924,99.992,99.8425,99.8625,20000.0
2024-06-17 10:20:00,100.25,100.25,100.12,100.19,25225.0,99.9023,99.9023,99.7728,99.8425,25225.0
2024-06-17 10:25:00,100.12,100.15,99.81,99.98,44540.0,99.7728,99.8027,99.4638,99.6333,44540.0
2024-06-17 10:30:00,100.03,100.19,99.97,100.12,72371.0,99.6831,99.8425,99.6233,99.7728,72371.0
2024-06-17 10:35:00,100.12,100.28,100.12,100.27,11800.0,99.7728,99.9322,99.7728,99.9222,11800.0
2024-06-17 10:40:00,100.24,100.24,100.07,100.14,49824.0,99.8924,99.8924,99.7229,99.7927,49824.0
2024-06-17 10:45:00,100.19,100.21,100.09,100.09,11464.0,99.8425,99.8625,99.7429,99.7429,11464.0
2024-06-17 10:50:00,100.11,100.12,100.01,100.09,5267.0,99.7628,99.7728,99.6632,99.7429,5267.0
2024-06-17 10:55:00,100.12,100.27,100.12,100.27,19045.0,99.7728,99.9222,99.7728,99.9222,19045.0
2024-06-17 11:00:00,100.28,100.44,100.28,100.44,14345.0,99.9322,100.0917,99.9322,100.0917,14345.0
2024-06-17 11:05:00,100.46,100.64,100.45,100.57,18137.0,100.1116,100.291,100.1016,100.2212,18137.0
2024-06-17 11:10:00,100.6,100.6,100.48,100.56,18015.0,100.2511,100.2511,100.1315,100.2112,18015.0
2024-06-17 11:15:00,100.56,100.69,100.56,100.67,12406.0,100.2112,100.3408,100.2112,100.3209,12406.0
2024-06-17 11:20:00,100.65,100.7,100.61,100.7,12217.0,100.3009,100.3508,100.2611,100.3508,12217.0
2024-06-17 11:25:00,100.66,100.66,100.58,100.63,4266.0,100.3109,100.3109,100.2312,100.281,4266.0
2024-06-17 11:30:00,100.62,100.68,100.59,100.59,3448.0,100.271,100.3308,100.2411,100.2411,3448.0
2024-06-17 11:35:00,100.6,100.66,100.56,100.63,8543.0,100.2511,100.3109,100.2112,100.281,8543.0
2024-06-17 11:40:00,100.6,100.67,100.57,100.64,5906.0,100.2511,100.3209,100.2212,100.291,5906.0
2024-06-17 11:45:00,100.65,100.73,100.59,100.62,3016.0,100.3009,100.3807,100.2411,100.271,3016.0
2024-06-17 11:50:00,100.64,100.72,100.6,100.6,11983.0,100.291,100.3707,100.2511,100.2511,11983.0
2024-06-17 11:55:00,100.58,100.64,100.54,100.64,9801.0,100.2312,100.291,100.1913,100.291,9801.0
2024-06-17 12:00:00,100.66,100.72,100.66,100.66,14861.0,100.3109,100.3707,100.3109,100.3109,14861.0
2024-06-17 12:05:00,100.71,100.71,100.6,100.63,4569.0,100.3607,100.3607,100.2511,100.281,4569.0
2024-06-17 12:10:00,100.68,100.73,100.68,100.72,5184.0,100.3308,100.3807,100.3308,100.3707,5184.0
2024-06-17 12:15:00,100.72,100.83,100.72,100.82,5237.0,100.3707,100.4803,100.3707,100.4703,5237.0
2024-06-17 12:20:00,100.83,101.03,100.81,101.02,20317.0,100.4803,100.6796,100.4604,100.6696,20317.0
2024-06-17 12:25:00,101.01,101.34,100.99,101.34,25935.0,100.6597,100.9885,100.6398,100.9885,25935.0
2024-06-17 12:30:00,101.34,101.36,101.26,101.29,9030.0,100.9885,101.0085,100.9088,100.9387,9030.0
2024-06-17 12:35:00,101.29,101.36,101.29,101.34,16389.0,100.9387,101.0085,100.9387,100.9885,16389.0
2024-06-17 12:40:00,101.29,101.42,101.29,101.4,14935.0,100.9387,101.0683,100.9387,101.0483,14935.0
2024-06-17 12:45:00,101.41,101.64,101.41,101.63,25708.0,101.0583,101.2875,101.0583,101.2775,25708.0
2024-06-17 12:50:00,101.64,101.66,101.54,101.54,30452.0,101.2875,101.3074,101.1878,101.1878,30452.0
2024-06-17 12:55:00,101.53,101.58,101.47,101.49,28346.0,101.1779,101.2277,101.1181,101.138,28346.0
2024-06-17 13:00:00,101.48,101.66,101.48,101.66,17856.0,101.1281,101.3074,101.1281,101.3074,17856.0
2024-06-17 13:05:00,101.67,101.67,101.55,101.59,7262.0,101.3174,101.3174,101.1978,101.2377,7262.0
2024-06-17 13:10:00,101.54,101.66,101.52,101.66,3318.0,101.1878,101.3074,101.1679,101.3074,3318.0
2024-06-17 13:15:00,101.68,102.03,101.67,102.03,33865.0,101.3274,101.6761,101.3174,101.6761,33865.0
2024-06-17 13:20:00,102.05,102.09,102.0,102.06,32883.0,101.6961,101.7359,101.6462,101.706,32883.0
2024-06-17 13:25:00,102.07,102.14,102.0,102.06,15274.0,101.716,101.7858,101.6462,101.706,15274.0
2024-06-17 13:30:00,102.04,102.3,102.04,102.3,13559.0,101.6861,101.9452,101.6861,101.9452,13559.0
2024-06-17 13:35:00,102.32,102.51,102.31,102.49,25316.0,101.9651,102.1545,101.9552,102.1345,25316.0
2024-06-17 13:40:00,102.5,102.59,102.4,102.4,12372.0,102.1445,102.2342,102.0449,102.0449,12372.0
2024-06-17 13:45:00,102.43,102.51,102.43,102.47,20454.0,102.0748,102.1545,102.0748,102.1146,20454.0
2024-06-17 13:50:00,102.48,102.84,102.48,102.82,24913.0,102.1246,102.4833,102.1246,102.4634,24913.0
2024-06-17 13:55:00,102.81,102.81,102.68,102.81,11477.0,102.4534,102.4534,102.3239,102.4534,11477.0
2024-06-17 14:00:00,102.82,103.06,102.82,102.94,20724.0,102.4634,102.7026,102.4634,102.583,20724.0
2024-06-17 14:05:00,102.98,103.13,102.94,103.1,14471.0,102.6229,102.7723,102.583,102.7424,14471.0
2024-06-17 14:10:00,103.12,103.17,102.65,102.65,28631.0,102.7624,102.8122,102.294,102.294,28631.0
2024-06-17 14:15:00,102.65,102.89,102.64,102.75,34140.0,102.294,102.5332,102.284,102.3936,34140.0
2024-06-17 14:20:00,102.71,102.82,102.68,102.81,9569.0,102.3538,102.4634,102.3239,102.4534,9569.0
2024-06-17 14:25:00,102.71,102.91,102.7,102.82,8303.0,102.3538,102.5531,102.3438,102.4634,8303.0
2024-06-17 14:30:00,102.9,102.9,102.82,102.87,12367.0,102.5431,102.5431,102.4634,102.5132,12367.0
2024-06-17 14:35:00,102.85,102.87,102.78,102.83,4615.0,102.4933,102.5132,102.4235,102.4734,4615.0
2024-06-17 14:40:00,102.8,102.91,102.72,102.79,28410.0,102.4435,102.5531,102.3638,102.4335,28410.0
2024-06-17 14:45:00,102.8,102.9,102.68,102.86,10121.0,102.4435,102.5431,102.3239,102.5033,10121.0
2024-06-17 14:50:00,102.86,102.86,102.78,102.79,3054.0,102.5033,102.5033,102.4235,102.4335,3054.0
2024-06-17 14:55:00,102.72,102.86,102.72,102.85,5482.0,102.3638,102.5033,102.3638,102.4933,5482.0
2024-06-17 15:00:00,102.81,102.81,102.69,102.69,2380.0,102.4534,102.4534,102.3339,102.3339,2380.0
2024-06-17 15:05:00,102.66,102.81,102.66,102.78,10234.0,102.304,102.4534,102.304,102.4235,10234.0
2024-06-17 15:10:00,102.79,102.89,102.77,102.89,7845.0,102.4335,102.5332,102.4136,102.5332,7845.0
2024-06-17 15:15:00,102.86,103.07,102.85,103.06,11301.0,102.5033,102.7125,102.4933,102.7026,11301.0
2024-06-17 15:20:00,103.04,103.05,102.94,103.02,5881.0,102.6826,102.6926,102.583,102.6627,5881.0
2024-06-17 15:25:00,103.04,103.07,103.0,103.07,10217.0,102.6826,102.7125,102.6428,102.7125,10217.0
2024-06-17 15:30:00,103.05,103.05,102.88,102.95,14254.0,102.6926,102.6926,102.5232,102.593,14254.0
2024-06-17 15:35:00,102.93,102.93,102.81,102.88,14021.0,102.573,102.573,102.4534,102.5232,14021.0
2024-06-17 15:40:00,102.88,102.93,102.8,102.83,22264.0,102.5232,102.573,102.4435,102.4734,22264.0
2024-06-17 15:45:00,102.8,102.8,102.63,102.69,123367.0,102.4435,102.4435,102.2741,102.3339,123367.0
2024-06-17 15:50:00,102.67,102.71,102.44,102.52,88213.0,102.3139,102.3538,102.0847,102.1644,88213.0
2024-06-17 15:55:00,102.49,102.56,102.32,102.42,51607.0,102.1345,102.2043,101.9651,102.0648,51607.0
2024-06-18 09:30:00,102.38,102.57,102.27,102.52,158476.0,102.0249,102.2143,101.9153,102.1644,158476.0
2024-06-18 09:35:00,102.53,102.64,102.32,102.32,86672.0,102.1744,102.284,101.9651,101.9651,86672.0
2024-06-18 09:40:00,102.34,102.43,102.29,102.37,98472.0,101.9851,102.0748,101.9352,102.015,98472.0
2024-06-18 09:45:00,102.36,102.4,102.19,102.19,49266.0,102.005,102.0449,101.8356,101.8356,49266.0
2024-06-18 09:50:00,102.2,102.4,102.1,102.29,34645.0,101.8456,102.0449,101.7459,101.9352,34645.0
2024-06-18 09:55:00,102.26,102.49,102.2,102.22,34036.0,101.9053,102.1345,101.8456,101.8655,34036.0
2024-06-18 10:00:00,102.25,102.3,102.15,102.3,12350.0,101.8954,101.9452,101.7957,101.9452,12350.0
2024-06-18 10:05:00,102.34,102.51,102.33,102.49,18145.0,101.9851,102.1545,101.9751,102.1345,18145.0
2024-06-18 10:10:00,102.49,102.56,102.45,102.55,19882.0,102.1345,102.2043,102.0947,102.1943,19882.0
2024-06-18 10:15:00,102.55,102.59,102.26,102.26,76808.0,102.1943,102.2342,101.9053,101.9053,76808.0
2024-06-18 10:20:00,102.23,102.33,102.16,102.26,112984.0,101.8755,101.9751,101.8057,101.9053,112984.0
2024-06-18 10:25:00,102.28,102.35,102.2,102.24,7955.0,101.9253,101.995,101.8456,101.8854,7955.0
2024-06-18 10:30:00,102.27,102.46,102.24,102.39,88949.0,101.9153,102.1047,101.8854,102.0349,88949.0
2024-06-18 10:35:00,102.4,102.46,102.33,102.38,18036.0,102.0449,102.1047,101.9751,102.0249,18036.0
2024-06-18 10:40:00,102.38,102.39,102.12,102.15,9511.0,102.0249,102.0349,101.7658,101.7957,9511.0
2024-06-18 10:45:00,102.12,102.24,102.0,102.21,14418.0,101.7658,101.8854,101.6462,101.8555,14418.0
2024-06-18 10:50:00,102.13,102.13,102.04,102.09,7648.0,101.7758,101.7758,101.6861,101.7359,7648.0
2024-06-18 10:55:00,102.06,102.11,102.01,102.04,15464.0,101.706,101.7559,101.6562,101.6861,15464.0
2024-06-18 11:00:00,102.06,102.21,101.98,101.98,22244.0,101.706,101.8555,101.6263,101.6263,22244.0
2024-06-18 11:05:00,101.91,102.0,101.87,101.9,32106.0,101.5566,101.6462,101.5167,101.5466,32106.0
2024-06-18 11:10:00,101.92,101.96,101.7,101.78,42381.0,101.5665,101.6064,101.3473,101.427,42381.0
2024-06-18 11:15:00,101.8,101.91,101.8,101.86,40028.0,101.4469,101.5566,101.4469,101.5067,40028.0
2024-06-18 11:20:00,101.88,102.08,101.88,102.07,28057.0,101.5267,101.726,101.5267,101.716,28057.0
2024-06-18 11:25:00,102.07,102.07,101.97,102.02,3265.0,101.716,101.716,101.6164,101.6662,3265.0
2024-06-18 11:30:00,102.0,102.02,101.95,101.97,5980.0,101.6462,101.6662,101.5964,101.6164,5980.0
2024-06-18 11:35:00,101.98,102.12,101.98,102.08,9056.0,101.6263,101.7658,101.6263,101.726,9056.0
2024-06-18 11:40:00,102.1,102.18,102.09,102.15,46358.0,101.7459,101.8256,101.7359,101.7957,46358.0
2024-06-18 11:45:00,102.2,102.24,102.17,102.2,11812.0,101.8456,101.8854,101.8157,101.8456,11812.0
2024-06-18 11:50:00,102.23,102.25,102.12,102.16,14367.0,101.8755,101.8954,101.7658,101.8057,14367.0
2024-06-18 11:55:00,102.15,102.3,102.12,102.3,13818.0,101.7957,101.9452,101.7658,101.9452,13818.0
2024-06-18 12:00:00,102.3,102.37,102.29,102.36,11418.0,101.9452,102.015,101.9352,102.005,11418.0
2024-06-18 12:05:00,102.34,102.41,102.34,102.36,5102.0,101.9851,102.0548,101.9851,102.005,5102.0
2024-06-18 12:10:00,102.35,102.37,102.17,102.22,16401.0,101.995,102.015,101.8157,101.8655,16401.0
2024-06-18 12:15:00,102.24,102.25,102.14,102.17,26645.0,101.8854,101.8954,101.7858,101.8157,26645.0
2024-06-18 12:20:00,102.15,102.23,102.15,102.22,3375.0,101.7957,101.8755,101.7957,101.8655,3375.0
2024-06-18 12:25:00,102.22,102.27,102.19,102.19,1427.0,101.8655,101.9153,101.8356,101.8356,1427.0
2024-06-18 12:30:00,102.18,102.24,102.18,102.19,2433.0,101.8256,101.8854,101.8256,101.8356,2433.0
2024-06-18 12:35:00,102.22,102.25,102.2,102.22,3672.0,101.8655,101.8954,101.8456,101.8655,3672.0
2024-06-18 12:40:00,102.25,102.28,102.2,102.2,4055.0,101.8954,101.9253,101.8456,101.8456,4055.0
2024-06-18 12:45:00,102.16,102.23,102.14,102.21,6296.0,101.8057,101.8755,101.7858,101.8555,6296.0
2024-06-18 12:50:00,102.23,102.37,102.23,102.37,3809.0,101.8755,102.015,101.8755,102.015,3809.0
2024-06-18 12:55:00,102.36,102.54,102.35,102.5,13984.0,102.005,102.1844,101.995,102.1445,13984.0
2024-06-18 13:00:00,102.5,102.54,102.34,102.39,14631.0,102.1445,102.1844,101.9851,102.0349,14631.0
2024-06-18 13:05:00,102.41,102.5,102.33,102.5,4897.0,102.0548,102.1445,101.9751,102.1445,4897.0
2024-06-18 13:10:00,102.48,102.49,102.41,102.43,1941.0,102.1246,102.1345,102.0548,102.0748,1941.0
2024-06-18 13:15:00,102.47,102.5,102.44,102.47,1530.0,102.1146,102.1445,102.0847,102.1146,1530.0
2024-06-18 13:20:00,102.47,102.61,102.38,102.54,12976.0,102.1146,102.2541,102.0249,102.1844,12976.0
2024-06-18 13:25:00,102.51,102.6,102.49,102.59,9261.0,102.1545,102.2442,102.1345,102.2342,9261.0
2024-06-18 13:30:00,102.59,102.6,102.49,102.53,8112.0,102.2342,102.2442,102.1345,102.1744,8112.0
2024-06-18 13:35:00,102.55,102.6,102.54,102.55,5062.0,102.1943,102.2442,102.1844,102.1943,5062.0
2024-06-18 13:40:00,102.56,102.6,102.53,102.55,4258.0,102.2043,102.2442,102.1744,102.1943,4258.0
2024-06-18 13:45:00,102.57,102.71,102.57,102.71,11790.0,102.2143,102.3538,102.2143,102.3538,11790.0
2024-06-18 13:50:00,102.72,102.73,102.6,102.6,14690.0,102.3638,102.3737,102.2442,102.2442,14690.0
2024-06-18 13:55:00,102.6,102.61,102.44,102.46,8810.0,102.2442,102.2541,102.0847,102.1047,8810.0
2024-06-18 14:00:00,102.49,102.49,102.04,102.21,15208.0,102.1345,102.1345,101.6861,101.8555,15208.0
2024-06-18 14:05:00,102.24,102.4,102.23,102.39,11659.0,101.8854,102.0449,101.8755,102.0349,11659.0
2024-06-18 14:10:00,102.36,102.47,102.35,102.35,31839.0,102.005,102.1146,101.995,101.995,31839.0
2024-06-18 14:15:00,102.3,102.35,102.29,102.33,8550.0,101.9452,101.995,101.9352,101.9751,8550.0
2024-06-18 14:20:00,102.32,102.36,102.23,102.23,9536.0,101.9651,102.005,101.8755,101.8755,9536.0
2024-06-18 14:25:00,102.21,102.38,102.21,102.3,5096.0,101.8555,102.0249,101.8555,101.9452,5096.0
2024-06-18 14:30:00,102.32,102.36,102.23,102.26,54128.0,101.9651,102.005,101.8755,101.9053,54128.0
2024-06-18 14:35:00,102.29,102.29,102.21,102.26,13939.0,101.9352,101.9352,101.8555,101.9053,13939.0
2024-06-18 14:40:00,102.26,102.32,102.22,102.23,18188.0,101.9053,101.9651,101.8655,101.8755,18188.0
2024-06-18 14:45:00,102.26,102.31,102.26,102.26,22410.0,101.9053,101.9552,101.9053,101.9053,22410.0
2024-06-18 14:50:00,102.25,102.36,102.25,102.32,4334.0,101.8954,102.005,101.8954,101.9651,4334.0
2024-06-18 14:55:00,102.32,102.45,102.31,102.44,7912.0,101.9651,102.0947,101.9552,102.0847,7912.0
2024-06-18 15:00:00,102.46,102.46,102.28,102.28,4169.0,102.1047,102.1047,101.9253,101.9253,4169.0
2024-06-18 15:05:00,102.27,102.36,102.25,102.27,5535.0,101.9153,102.005,101.8954,101.9153,5535.0
2024-06-18 15:10:00,102.31,102.39,102.27,102.37,3220.0,101.9552,102.0349,101.9153,102.015,3220.0
2024-06-18 15:15:00,102.39,102.45,102.36,102.38,3577.0,102.0349,102.0947,102.005,102.0249,3577.0
2024-06-18 15:20:00,102.39,102.42,102.38,102.4,1406.0,102.0349,102.0648,102.0249,102.0449,1406.0
2024-06-18 15:25:00,102.39,102.46,102.34,102.39,35279.0,102.0349,102.1047,101.9851,102.0349,35279.0
2024-06-18 15:30:00,102.37,102.42,102.31,102.42,9359.0,102.015,102.0648,101.9552,102.0648,9359.0
2024-06-18 15:35:00,102.42,102.46,102.36,102.41,8155.0,102.0648,102.1047,102.005,102.0548,8155.0
2024-06-18 15:40:00,102.42,102.43,102.28,102.28,8198.0,102.0648,102.0748,101.9253,101.9253,8198.0
2024-06-18 15:45:00,102.28,102.33,102.21,102.21,15676.0,101.9253,101.9751,101.8555,101.8555,15676.0
2024-06-18 15:50:00,102.21,102.51,102.21,102.45,25384.0,101.8555,102.1545,101.8555,102.0947,25384.0
2024-06-18 15:55:00,102.46,102.53,102.33,102.44,83279.0,102.1047,102.1744,101.9751,102.0847,83279.0
2024-06-20 09:30:00,102.94,103.01,102.47,102.5,198521.0,102.583,102.6527,102.1146,102.1445,198521.0
2024-06-20 09:35:00,102.49,102.81,102.49,102.8,65791.0,102.1345,102.4534,102.1345,102.4435,65791.0
2024-06-20 09:40:00,102.8,103.1,102.75,103.1,64653.0,102.4435,102.7424,102.3936,102.7424,64653.0
2024-06-20 09:45:00,103.05,103.1,102.99,102.99,69029.0,102.6926,102.7424,102.6328,102.6328,69029.0
2024-06-20 09:50:00,102.97,103.03,102.81,102.88,52420.0,102.6129,102.6727,102.4534,102.5232,52420.0
2024-06-20 09:55:00,102.84,102.91,102.76,102.82,38219.0,102.4833,102.5531,102.4036,102.4634,38219.0
2024-06-20 10:00:00,102.83,102.89,102.67,102.71,21125.0,102.4734,102.5332,102.3139,102.3538,21125.0
2024-06-20 10:05:00,102.67,102.67,102.38,102.4,37657.0,102.3139,102.3139,102.0249,102.0449,37657.0
2024-06-20 10:10:00,102.41,102.41,102.01,102.02,28435.0,102.0548,102.0548,101.6562,101.6662,28435.0
2024-06-20 10:15:00,102.0,102.09,101.67,101.72,63868.0,101.6462,101.7359,101.3174,101.3672,63868.0
2024-06-20 10:20:00,101.76,102.07,101.75,101.98,32279.0,101.4071,101.716,101.3971,101.6263,32279.0
2024-06-20 10:25:00,101.9,102.21,101.9,102.17,17925.0,101.5466,101.8555,101.5466,101.8157,17925.0
2024-06-20 10:30:00,102.14,102.4,102.1,102.26,27191.0,101.7858,102.0449,101.7459,101.9053,27191.0
2024-06-20 10:35:00,102.2,102.42,102.17,102.4,21885.0,101.8456,102.0648,101.8157,102.0449,21885.0
2024-06-20 10:40:00,102.34,102.43,102.29,102.37,10261.0,101.9851,102.0748,101.9352,102.015,10261.0
2024-06-20 10:45:00,102.4,102.4,102.2,102.26,5984.0,102.0449,102.0449,101.8456,101.9053,5984.0
2024-06-20 10:50:00,102.24,102.44,102.23,102.37,14589.0,101.8854,102.0847,101.8755,102.015,14589.0
2024-06-20 10:55:00,102.37,102.65,102.37,102.65,21000.0,102.015,102.294,102.015,102.294,21000.0
2024-06-20 11:00:00,102.67,102.69,102.57,102.58,4000.0,102.3139,102.3339,102.2143,102.2242,4000.0
2024-06-20 11:05:00,102.58,102.78,102.57,102.73,6974.0,102.2242,102.4235,102.2143,102.3737,6974.0
2024-06-20 11:10:00,102.67,102.67,102.61,102.63,4993.0,102.3139,102.3139,102.2541,102.2741,4993.0
2024-06-20 11:15:00,102.59,102.61,102.42,102.44,4610.0,102.2342,102.2541,102.0648,102.0847,4610.0
2024-06-20 11:20:00,102.46,102.49,102.34,102.45,11077.0,102.1047,102.1345,101.9851,102.0947,11077.0
2024-06-20 11:25:00,102.41,102.46,102.34,102.39,9800.0,102.0548,102.1047,101.9851,102.0349,9800.0
2024-06-20 11:30:00,102.36,102.48,102.35,102.48,18620.0,102.005,102.1246,101.995,102.1246,18620.0
2024-06-20 11:35:00,102.49,102.5,102.43,102.49,3727.0,102.1345,102.1445,102.0748,102.1345,3727.0
2024-06-20 11:40:00,102.51,102.59,102.49,102.51,7318.0,102.1545,102.2342,102.1345,102.1545,7318.0
2024-06-20 11:45:00,102.5,102.51,102.12,102.12,35951.0,102.1445,102.1545,101.7658,101.7658,35951.0
2024-06-20 11:50:00,102.08,102.33,102.08,102.23,8526.0,101.726,101.9751,101.726,101.8755,8526.0
2024-06-20 11:55:00,102.24,102.27,102.14,102.14,6500.0,101.8854,101.9153,101.7858,101.7858,6500.0
2024-06-20 12:00:00,102.14,102.17,102.06,102.13,8938.0,101.7858,101.8157,101.706,101.7758,8938.0
2024-06-20 12:05:00,102.12,102.26,102.09,102.1,38233.0,101.7658,101.9053,101.7359,101.7459,38233.0
2024-06-20 12:10:00,102.11,102.18,102.06,102.12,7757.0,101.7559,101.8256,101.706,101.7658,7757.0
2024-06-20 12:15:00,102.13,102.13,101.9,101.91,12693.0,101.7758,101.7758,101.5466,101.5566,12693.0
2024-06-20 12:20:00,101.9,101.9,101.35,101.4,63588.0,101.5466,101.5466,100.9985,101.0483,63588.0
2024-06-20 12:25:00,101.4,101.66,101.11,101.12,48365.0,101.0483,101.3074,100.7593,100.7693,48365.0
2024-06-20 12:30:00,101.1,101.12,100.62,100.72,141339.0,100.7494,100.7693,100.271,100.3707,141339.0
2024-06-20 12:35:00,100.74,100.96,100.63,100.85,60570.0,100.3906,100.6099,100.281,100.5002,60570.0
2024-06-20 12:40:00,100.88,101.21,100.88,101.12,51924.0,100.5301,100.859,100.5301,100.7693,51924.0
2024-06-20 12:45:00,101.14,101.32,101.13,101.18,16908.0,100.7892,100.9686,100.7793,100.8291,16908.0
2024-06-20 12:50:00,101.32,101.47,101.28,101.28,17843.0,100.9686,101.1181,100.9287,100.9287,17843.0
2024-06-20 12:55:00,101.32,101.34,101.1,101.27,27872.0,100.9686,100.9885,100.7494,100.9188,27872.0
2024-06-20 13:00:00,101.18,101.18,100.76,100.76,22946.0,100.8291,100.8291,100.4105,100.4105,22946.0
2024-06-20 13:05:00,100.79,100.87,100.46,100.61,32789.0,100.4404,100.5202,100.1116,100.2611,32789.0
2024-06-20 13:10:00,100.59,100.97,100.59,100.86,12512.0,100.2411,100.6198,100.2411,100.5102,12512.0
2024-06-20 13:15:00,100.88,101.01,100.88,100.92,42815.0,100.5301,100.6597,100.5301,100.57,42815.0
2024-06-20 13:20:00,100.9,100.9,100.65,100.66,8055.0,100.5501,100.5501,100.3009,100.3109,8055.0
2024-06-20 13:25:00,100.65,100.66,100.52,100.55,14195.0,100.3009,100.3109,100.1714,100.2013,14195.0
2024-06-20 13:30:00,100.69,100.77,100.26,100.27,36449.0,100.3408,100.4205,99.9123,99.9222,36449.0
2024-06-20 13:35:00,100.31,100.36,100.08,100.22,79614.0,99.9621,100.0119,99.7329,99.8724,79614.0
2024-06-20 13:40:00,100.21,100.69,100.2,100.69,54612.0,99.8625,100.3408,99.8525,100.3408,54612.0
2024-06-20 13:45:00,100.68,100.69,100.52,100.62,13881.0,100.3308,100.3408,100.1714,100.271,13881.0
2024-06-20 13:50:00,100.64,100.69,100.53,100.63,28545.0,100.291,100.3408,100.1813,100.281,28545.0
2024-06-20 13:55:00,100.61,100.83,100.61,100.79,17842.0,100.2611,100.4803,100.2611,100.4404,17842.0
2024-06-20 14:00:00,100.82,101.14,100.81,101.11,15340.0,100.4703,100.7892,100.4604,100.7593,15340.0
2024-06-20 14:05:00,101.13,101.29,101.13,101.22,15063.0,100.7793,100.9387,100.7793,100.869,15063.0
2024-06-20 14:10:00,101.22,101.23,100.98,101.03,33639.0,100.869,100.8789,100.6298,100.6796,33639.0
2024-06-20 14:15:00,101.04,101.18,101.04,101.13,6737.0,100.6896,100.8291,100.6896,100.7793,6737.0
2024-06-20 14:20:00,101.12,101.16,100.97,101.14,28137.0,100.7693,100.8092,100.6198,100.7892,28137.0
2024-06-20 14:25:00,101.15,101.25,101.0,101.18,14611.0,100.7992,100.8989,100.6497,100.8291,14611.0
2024-06-20 14:30:00,101.11,101.23,101.06,101.1,8514.0,100.7593,100.8789,100.7095,100.7494,8514.0
2024-06-20 14:35:00,101.05,101.05,100.79,100.85,29765.0,100.6995,100.6995,100.4404,100.5002,29765.0
2024-06-20 14:40:00,100.96,101.04,100.82,100.86,22475.0,100.6099,100.6896,100.4703,100.5102,22475.0
2024-06-20 14:45:00,100.92,100.95,100.82,100.86,7915.0,100.57,100.5999,100.4703,100.5102,7915.0
2024-06-20 14:50:00,100.83,100.83,100.66,100.76,14191.0,100.4803,100.4803,100.3109,100.4105,14191.0
2024-06-20 14:55:00,100.78,100.85,100.64,100.65,5808.0,100.4305,100.5002,100.291,100.3009,5808.0
2024-06-20 15:00:00,100.59,100.65,100.3,100.38,23211.0,100.2411,100.3009,99.9521,100.0319,23211.0
2024-06-20 15:05:00,100.48,100.6,100.35,100.54,9195.0,100.1315,100.2511,100.002,100.1913,9195.0
2024-06-20 15:10:00,100.51,100.74,100.48,100.74,8174.0,100.1614,100.3906,100.1315,100.3906,8174.0
2024-06-20 15:15:00,100.68,100.69,100.44,100.48,14767.0,100.3308,100.3408,100.0917,100.1315,14767.0
2024-06-20 15:20:00,100.52,100.52,100.11,100.23,14658.0,100.1714,100.1714,99.7628,99.8824,14658.0
2024-06-20 15:25:00,100.25,100.78,100.24,100.77,8901.0,99.9023,100.4305,99.8924,100.4205,8901.0
2024-06-20 15:30:00,100.77,101.03,100.7,101.02,7306.0,100.4205,100.6796,100.3508,100.6696,7306.0
2024-06-20 15:35:00,101.01,101.04,100.64,100.67,15203.0,100.6597,100.6896,100.291,100.3209,15203.0
2024-06-20 15:40:00,100.67,100.98,100.67,100.98,11201.0,100.3209,100.6298,100.3209,100.6298,11201.0
2024-06-20 15:45:00,100.97,101.14,100.91,100.98,205639.0,100.6198,100.7892,100.56,100.6298,205639.0
2024-06-20 15:50:00,101.0,101.16,100.86,101.13,70186.0,100.6497,100.8092,100.5102,100.7793,70186.0
2024-06-20 15:55:00,101.12,101.12,100.68,100.81,85134.0,100.7693,100.7693,100.3308,100.4604,85134.0
2024-06-21 09:30:00,100.67,100.71,100.37,100.65,197292.0,100.3209,100.3607,100.0219,100.3009,197292.0
2024-06-21 09:35:00,100.7,100.78,100.32,100.39,31666.0,100.3508,100.4305,99.9721,100.0418,31666.0
2024-06-21 09:40:00,100.46,100.59,100.25,100.35,62528.0,100.1116,100.2411,99.9023,100.002,62528.0
2024-06-21 09:45:00,100.28,100.35,100.04,100.11,73264.0,99.9322,100.002,99.693,99.7628,73264.0
2024-06-21 09:50:00,100.08,100.11,99.65,99.68,54624.0,99.7329,99.7628,99.3044,99.3343,54624.0
2024-06-21 09:55:00,99.75,100.06,99.64,100.01,26600.0,99.4041,99.713,99.2944,99.6632,26600.0
2024-06-21 10:00:00,100.02,100.27,100.01,100.04,29331.0,99.6731,99.9222,99.6632,99.693,29331.0
2024-06-21 10:05:00,100.11,100.21,100.0,100.12,12961.0,99.7628,99.8625,99.6532,99.7728,12961.0
2024-06-21 10:10:00,100.1,100.45,100.06,100.42,18330.0,99.7528,100.1016,99.713,100.0717,18330.0
2024-06-21 10:15:00,100.49,100.58,100.37,100.38,25391.0,100.1415,100.2312,100.0219,100.0319,25391.0
2024-06-21 10:20:00,100.47,100.52,100.03,100.08,13229.0,100.1216,100.1714,99.6831,99.7329,13229.0
2024-06-21 10:25:00,100.1,100.22,100.1,100.16,12113.0,99.7528,99.8724,99.7528,99.8126,12113.0
2024-06-21 10:30:00,100.14,100.15,99.96,99.97,25089.0,99.7927,99.8027,99.6133,99.6233,25089.0
2024-06-21 10:35:00,99.97,100.17,99.94,100.09,8726.0,99.6233,99.8226,99.5934,99.7429,8726.0
2024-06-21 10:40:00,100.06,100.17,99.99,100.11,4102.0,99.713,99.8226,99.6432,99.7628,4102.0
2024-06-21 10:45:00,100.12,100.49,100.12,100.47,18181.0,99.7728,100.1415,99.7728,100.1216,18181.0
2024-06-21 10:50:00,100.44,100.5,100.2,100.2,3670.0,100.0917,100.1515,99.8525,99.8525,3670.0
2024-06-21 10:55:00,100.23,100.61,100.22,100.59,7875.0,99.8824,100.2611,99.8724,100.2411,7875.0
2024-06-21 11:00:00,100.61,100.75,100.56,100.61,17128.0,100.2611,100.4006,100.2112,100.2611,17128.0
2024-06-21 11:05:00,100.65,100.65,100.57,100.63,4501.0,100.3009,100.3009,100.2212,100.281,4501.0
2024-06-21 11:10:00,100.57,100.69,100.54,100.62,3217.0,100.2212,100.3408,100.1913,100.271,3217.0
2024-06-21 11:15:00,100.62,100.84,100.55,100.84,9308.0,100.271,100.4903,100.2013,100.4903,9308.0
2024-06-21 11:20:00,100.85,100.92,100.61,100.72,12683.0,100.5002,100.57,100.2611,100.3707,12683.0
2024-06-21 11:25:00,100.68,100.71,100.46,100.47,5752.0,100.3308,100.3607,100.1116,100.1216,5752.0
2024-06-21 11:30:00,100.49,100.51,100.28,100.29,13342.0,100.1415,100.1614,99.9322,99.9422,13342.0
2024-06-21 11:35:00,100.29,100.59,100.29,100.47,7112.0,99.9422,100.2411,99.9422,100.1216,7112.0
2024-06-21 11:40:00,100.46,100.75,100.46,100.74,8086.0,100.1116,100.4006,100.1116,100.3906,8086.0
2024-06-21 11:45:00,100.74,100.94,100.69,100.93,13482.0,100.3906,100.5899,100.3408,100.58,13482.0
2024-06-21 11:50:00,100.98,101.17,100.93,101.17,18033.0,100.6298,100.8191,100.58,100.8191,18033.0
2024-06-21 11:55:00,101.15,101.17,101.02,101.17,9207.0,100.7992,100.8191,100.6696,100.8191,9207.0
2024-06-21 12:00:00,101.19,101.19,101.03,101.17,12296.0,100.8391,100.8391,100.6796,100.8191,12296.0
2024-06-21 12:05:00,101.18,101.23,100.99,101.02,10323.0,100.8291,100.8789,100.6398,100.6696,10323.0
2024-06-21 12:10:00,100.97,101.07,100.96,100.96,3801.0,100.6198,100.7195,100.6099,100.6099,3801.0
2024-06-21 12:15:00,100.99,101.12,100.99,101.11,3955.0,100.6398,100.7693,100.6398,100.7593,3955.0
2024-06-21 12:20:00,101.09,101.11,101.01,101.01,1900.0,100.7394,100.7593,100.6597,100.6597,1900.0
2024-06-21 12:25:00,100.91,100.91,100.85,100.89,2400.0,100.56,100.56,100.5002,100.5401,2400.0
2024-06-21 12:30:00,100.97,101.0,100.86,101.0,2527.0,100.6198,100.6497,100.5102,100.6497,2527.0
2024-06-21 12:35:00,100.94,100.96,100.8,100.84,4859.0,100.5899,100.6099,100.4504,100.4903,4859.0
2024-06-21 12:40:00,100.87,100.91,100.84,100.84,1990.0,100.5202,100.56,100.4903,100.4903,1990.0
2024-06-21 12:45:00,100.74,100.75,100.54,100.54,15063.0,100.3906,100.4006,100.1913,100.1913,15063.0
2024-06-21 12:50:00,100.55,100.7,100.42,100.6,11861.0,100.2013,100.3508,100.0717,100.2511,11861.0
2024-06-21 12:55:00,100.49,100.56,100.48,100.48,3292.0,100.1415,100.2112,100.1315,100.1315,3292.0
2024-06-21 13:00:00,100.48,100.54,100.38,100.5,7947.0,100.1315,100.1913,100.0319,100.1515,7947.0
2024-06-21 13:05:00,100.54,100.56,100.46,100.46,3213.0,100.1913,100.2112,100.1116,100.1116,3213.0
2024-06-21 13:10:00,100.53,100.61,100.51,100.51,1752.0,100.1813,100.2611,100.1614,100.1614,1752.0
2024-06-21 13:15:00,100.5,100.55,100.24,100.24,3848.0,100.1515,100.2013,99.8924,99.8924,3848.0
2024-06-21 13:20:00,100.22,100.3,100.14,100.14,7274.0,99.8724,99.9521,99.7927,99.7927,7274.0
2024-06-21 13:25:00,100.2,100.32,100.19,100.27,3477.0,99.8525,99.9721,99.8425,99.9222,3477.0
2024-06-21 13:30:00,100.23,100.27,100.11,100.15,4709.0,99.8824,99.9222,99.7628,99.8027,4709.0
2024-06-21 13:35:00,100.09,100.16,100.0,100.16,7956.0,99.7429,99.8126,99.6532,99.8126,7956.0
2024-06-21 13:40:00,100.06,100.08,100.03,100.06,3813.0,99.713,99.7329,99.6831,99.713,3813.0
2024-06-21 13:45:00,100.1,100.21,100.1,100.16,12984.0,99.7528,99.8625,99.7528,99.8126,12984.0
2024-06-21 13:50:00,100.2,100.4,100.2,100.39,3421.0,99.8525,100.0518,99.8525,100.0418,3421.0
2024-06-21 13:55:00,100.31,100.31,100.17,100.19,3300.0,99.9621,99.9621,99.8226,99.8425,3300.0
2024-06-21 14:00:00,100.12,100.17,100.09,100.09,2309.0,99.7728,99.8226,99.7429,99.7429,2309.0
2024-06-21 14:05:00,100.11,100.2,100.09,100.15,2587.0,99.7628,99.8525,99.7429,99.8027,2587.0
2024-06-21 14:10:00,100.19,100.23,100.18,100.23,2600.0,99.8425,99.8824,99.8326,99.8824,2600.0
2024-06-21 14:15:00,100.33,100.45,100.32,100.36,8347.0,99.982,100.1016,99.9721,100.0119,8347.0
2024-06-21 14:20:00,100.4,100.42,100.31,100.37,3243.0,100.0518,100.0717,99.9621,100.0219,3243.0
2024-06-21 14:25:00,100.41,100.51,100.37,100.5,3496.0,100.0618,100.1614,100.0219,100.1515,3496.0
2024-06-21 14:30:00,100.46,100.49,100.39,100.41,9784.0,100.1116,100.1415,100.0418,100.0618,9784.0
2024-06-21 14:35:00,100.42,100.42,100.25,100.3,11299.0,100.0717,100.0717,99.9023,99.9521,11299.0
2024-06-21 14:40:00,100.32,100.38,100.28,100.34,2027.0,99.9721,100.0319,99.9322,99.992,2027.0
2024-06-21 14:45:00,100.4,100.4,100.26,100.26,7718.0,100.0518,100.0518,99.9123,99.9123,7718.0
2024-06-21 14:50:00,100.25,100.3,100.2,100.29,1952.0,99.9023,99.9521,99.8525,99.9422,1952.0
2024-06-21 14:55:00,100.29,100.33,100.23,100.29,1706.0,99.9422,99.982,99.8824,99.9422,1706.0
2024-06-21 15:00:00,100.29,100.45,100.29,100.43,21365.0,99.9422,100.1016,99.9422,100.0817,21365.0
2024-06-21 15:05:00,100.53,100.56,100.4,100.4,6495.0,100.1813,100.2112,100.0518,100.0518,6495.0
2024-06-21 15:10:00,100.4,100.56,100.39,100.48,6903.0,100.0518,100.2112,100.0418,100.1315,6903.0
2024-06-21 15:15:00,100.54,100.58,100.5,100.5,19484.0,100.1913,100.2312,100.1515,100.1515,19484.0
2024-06-21 15:20:00,100.49,100.59,100.41,100.56,10486.0,100.1415,100.2411,100.0618,100.2112,10486.0
2024-06-21 15:25:00,100.56,100.56,100.44,100.44,4278.0,100.2112,100.2112,100.0917,100.0917,4278.0
2024-06-21 15:30:00,100.43,100.52,100.39,100.52,8651.0,100.0817,100.1714,100.0418,100.1714,8651.0
2024-06-21 15:35:00,100.5,100.58,100.5,100.56,6172.0,100.1515,100.2312,100.1515,100.2112,6172.0
2024-06-21 15:40:00,100.51,100.51,100.4,100.49,8178.0,100.1614,100.1614,100.0518,100.1415,8178.0
2024-06-21 15:45:00,100.5,100.51,100.32,100.37,24493.0,100.1515,100.1614,99.9721,100.0219,24493.0
2024-06-21 15:50:00,100.39,100.61,100.26,100.53,118328.0,100.0418,100.2611,99.9123,100.1813,118328.0
2024-06-21 15:55:00,100.48,100.49,100.21,100.21,97388.0,100.1315,100.1415,99.8625,99.8625,97388.0
2024-06-24 09:30:00,99.72,100.14,99.59,100.07,133239.0,99.3742,99.7927,99.2446,99.7229,133239.0
2024-06-24 09:35:00,100.08,100.08,99.72,99.86,33845.0,99.7329,99.7329,99.3742,99.5137,33845.0
2024-06-24 09:40:00,99.85,99.85,99.37,99.54,30049.0,99.5037,99.5037,99.0254,99.1948,30049.0
2024-06-24 09:45:00,99.52,99.7,99.16,99.18,55545.0,99.1749,99.3542,98.8161,98.836,55545.0
2024-06-24 09:50:00,99.19,99.87,99.18,99.87,34783.0,98.846,99.5236,98.836,99.5236,34783.0
2024-06-24 09:55:00,99.89,100.04,99.74,99.96,25408.0,99.5436,99.693,99.3941,99.6133,25408.0
2024-06-24 10:00:00,99.93,100.37,99.9,100.27,41022.0,99.5834,100.0219,99.5535,99.9222,41022.0
2024-06-24 10:05:00,100.24,100.44,100.12,100.43,17530.0,99.8924,100.0917,99.7728,100.0817,17530.0
2024-06-24 10:10:00,100.33,100.33,100.11,100.2,11671.0,99.982,99.982,99.7628,99.8525,11671.0
2024-06-24 10:15:00,100.24,100.25,99.93,100.07,14268.0,99.8924,99.9023,99.5834,99.7229,14268.0
2024-06-24 10:20:00,100.07,100.12,99.94,100.05,15687.0,99.7229,99.7728,99.5934,99.703,15687.0
2024-06-24 10:25:00,100.05,100.07,99.31,99.39,54994.0,99.703,99.7229,98.9656,99.0453,54994.0
2024-06-24 10:30:00,99.39,99.8,99.36,99.65,35876.0,99.0453,99.4539,99.0154,99.3044,35876.0
2024-06-24 10:35:00,99.65,99.9,99.64,99.84,12308.0,99.3044,99.5535,99.2944,99.4937,12308.0
2024-06-24 10:40:00,99.74,99.74,99.09,99.1,65024.0,99.3941,99.3941,98.7463,98.7563,65024.0
2024-06-24 10:45:00,99.07,99.26,98.77,98.77,52250.0,98.7264,98.9158,98.4275,98.4275,52250.0
2024-06-24 10:50:00,98.74,99.03,98.74,98.99,29012.0,98.3976,98.6865,98.3976,98.6467,29012.0
2024-06-24 10:55:00,99.01,99.6,99.01,99.54,16213.0,98.6666,99.2546,98.6666,99.1948,16213.0
2024-06-24 11:00:00,99.59,99.64,99.35,99.53,17569.0,99.2446,99.2944,99.0054,99.1848,17569.0
2024-06-24 11:05:00,99.53,99.57,99.43,99.43,9923.0,99.1848,99.2247,99.0852,99.0852,9923.0
2024-06-24 11:10:00,99.55,99.7,99.53,99.69,8282.0,99.2047,99.3542,99.1848,99.3443,8282.0
2024-06-24 11:15:00,99.7,99.75,99.5,99.75,20166.0,99.3542,99.4041,99.1549,99.4041,20166.0
2024-06-24 11:20:00,99.79,99.81,99.4,99.41,10983.0,99.4439,99.4638,99.0553,99.0652,10983.0
2024-06-24 11:25:00,99.43,99.67,99.23,99.61,30248.0,99.0852,99.3243,98.8859,99.2645,30248.0
2024-06-24 11:30:00,99.62,99.64,99.35,99.62,15177.0,99.2745,99.2944,99.0054,99.2745,15177.0
2024-06-24 11:35:00,99.57,99.72,99.5,99.69,8091.0,99.2247,99.3742,99.1549,99.3443,8091.0
2024-06-24 11:40:00,99.68,99.69,99.59,99.63,3942.0,99.3343,99.3443,99.2446,99.2845,3942.0
2024-06-24 11:45:00,99.64,99.64,99.53,99.54,4088.0,99.2944,99.2944,99.1848,99.1948,4088.0
2024-06-24 11:50:00,99.58,99.58,99.42,99.5,5728.0,99.2346,99.2346,99.0752,99.1549,5728.0
2024-06-24 11:55:00,99.51,99.66,99.5,99.66,4500.0,99.1649,99.3144,99.1549,99.3144,4500.0
2024-06-24 12:00:00,99.66,99.69,99.52,99.67,5604.0,99.3144,99.3443,99.1749,99.3243,5604.0
2024-06-24 12:05:00,99.63,99.63,99.4,99.52,6989.0,99.2845,99.2845,99.0553,99.1749,6989.0
2024-06-24 12:10:00,99.47,99.5,99.3,99.37,13060.0,99.125,99.1549,98.9556,99.0254,13060.0
2024-06-24 12:15:00,99.38,99.6,99.38,99.57,17239.0,99.0353,99.2546,99.0353,99.2247,17239.0
2024-06-24 12:20:00,99.54,99.54,99.47,99.48,2897.0,99.1948,99.1948,99.125,99.135,2897.0
2024-06-24 12:25:00,99.48,99.54,99.44,99.51,6812.0,99.135,99.1948,99.0951,99.1649,6812.0
2024-06-24 12:30:00,99.53,99.6,99.44,99.52,5989.0,99.1848,99.2546,99.0951,99.1749,5989.0
2024-06-24 12:35:00,99.56,99.56,99.44,99.45,1487.0,99.2147,99.2147,99.0951,99.1051,1487.0
2024-06-24 12:40:00,99.43,99.45,99.28,99.31,6045.0,99.0852,99.1051,98.9357,98.9656,6045.0
2024-06-24 12:45:00,99.3,99.41,99.2,99.4,3297.0,98.9556,99.0652,98.856,99.0553,3297.0
2024-06-24 12:50:00,99.31,99.33,99.2,99.2,32504.0,98.9656,98.9855,98.856,98.856,32504.0
2024-06-24 12:55:00,99.18,99.22,98.91,99.01,94631.0,98.836,98.8759,98.567,98.6666,94631.0
2024-06-24 13:00:00,99.1,99.15,99.01,99.1,9017.0,98.7563,98.8061,98.6666,98.7563,9017.0
2024-06-24 13:05:00,99.11,99.11,98.61,98.71,43101.0,98.7663,98.7663,98.268,98.3677,43101.0
2024-06-24 13:10:00,98.7,98.75,98.53,98.61,18271.0,98.3577,98.4075,98.1883,98.268,18271.0
2024-06-24 13:15:00,98.57,98.87,98.57,98.78,6146.0,98.2281,98.5271,98.2281,98.4374,6146.0
2024-06-24 13:20:00,98.75,98.83,98.62,98.63,6037.0,98.4075,98.4872,98.278,98.2879,6037.0
2024-06-24 13:25:00,98.6,98.83,98.59,98.7,14134.0,98.258,98.4872,98.2481,98.3577,14134.0
2024-06-24 13:30:00,98.61,98.63,98.38,98.4,17370.0,98.268,98.2879,98.0388,98.0587,17370.0
2024-06-24 13:35:00,98.41,98.83,98.41,98.82,16881.0,98.0687,98.4872,98.0687,98.4773,16881.0
2024-06-24 13:40:00,98.8,98.81,98.65,98.65,8405.0,98.4573,98.4673,98.3079,98.3079,8405.0
2024-06-24 13:45:00,98.67,98.7,98.61,98.63,3640.0,98.3278,98.3577,98.268,98.2879,3640.0
2024-06-24 13:50:00,98.68,98.68,98.52,98.61,12088.0,98.3378,98.3378,98.1783,98.268,12088.0
2024-06-24 13:55:00,98.7,98.8,98.6,98.62,6590.0,98.3577,98.4573,98.258,98.278,6590.0
2024-06-24 14:00:00,98.5,98.58,98.43,98.52,14469.0,98.1584,98.2381,98.0886,98.1783,14469.0
2024-06-24 14:05:00,98.53,98.57,98.45,98.52,3948.0,98.1883,98.2281,98.1086,98.1783,3948.0
2024-06-24 14:10:00,98.48,98.5,98.36,98.38,7566.0,98.1385,98.1584,98.0189,98.0388,7566.0
2024-06-24 14:15:00,98.38,98.45,98.26,98.4,17319.0,98.0388,98.1086,97.9192,98.0587,17319.0
2024-06-24 14:20:00,98.42,98.46,98.3,98.36,4641.0,98.0787,98.1185,97.9591,98.0189,4641.0
2024-06-24 14:25:00,98.32,98.34,98.23,98.31,5464.0,97.979,97.9989,97.8893,97.969,5464.0
2024-06-24 14:30:00,98.3,98.3,98.2,98.2,10877.0,97.9591,97.9591,97.8594,97.8594,10877.0
2024-06-24 14:35:00,98.19,98.53,98.19,98.53,16963.0,97.8495,98.1883,97.8495,98.1883,16963.0
2024-06-24 14:40:00,98.5,98.54,98.47,98.51,7439.0,98.1584,98.1982,98.1285,98.1684,7439.0
2024-06-24 14:45:00,98.53,98.79,98.52,98.73,15131.0,98.1883,98.4474,98.1783,98.3876,15131.0
2024-06-24 14:50:00,98.79,98.81,98.66,98.67,4586.0,98.4474,98.4673,98.3178,98.3278,4586.0
2024-06-24 14:55:00,98.7,98.72,98.63,98.7,3210.0,98.3577,98.3776,98.2879,98.3577,3210.0
2024-06-24 15:00:00,98.7,99.0,98.67,98.85,25469.0,98.3577,98.6567,98.3278,98.5072,25469.0
2024-06-24 15:05:00,98.9,99.03,98.89,98.91,17332.0,98.557,98.6865,98.547,98.567,17332.0
2024-06-24 15:10:00,98.96,98.97,98.9,98.9,10618.0,98.6168,98.6268,98.557,98.557,10618.0
2024-06-24 15:15:00,98.91,98.91,98.77,98.79,28425.0,98.567,98.567,98.4275,98.4474,28425.0
2024-06-24 15:20:00,98.78,98.87,98.75,98.79,13660.0,98.4374,98.5271,98.4075,98.4474,13660.0
2024-06-24 15:25:00,98.81,98.94,98.79,98.83,9913.0,98.4673,98.5969,98.4474,98.4872,9913.0
2024-06-24 15:30:00,98.85,98.86,98.72,98.75,39020.0,98.5072,98.5171,98.3776,98.4075,39020.0
2024-06-24 15:35:00,98.77,98.88,98.57,98.66,75857.0,98.4275,98.5371,98.2281,98.3178,75857.0
2024-06-24 15:40:00,98.66,98.74,98.58,98.61,38909.0,98.3178,98.3976,98.2381,98.268,38909.0
2024-06-24 15:45:00,98.65,98.65,98.22,98.28,26254.0,98.3079,98.3079,97.8794,97.9392,26254.0
2024-06-24 15:50:00,98.31,98.38,98.16,98.27,67461.0,97.969,98.0388,97.8196,97.9292,67461.0
2024-06-24 15:55:00,98.28,98.28,97.89,97.95,147335.0,97.9392,97.9392,97.5505,97.6103,147335.0
2024-06-25 09:30:00,98.81,98.87,98.65,98.68,95970.0,98.4673,98.5271,98.3079,98.3378,95970.0
2024-06-25 09:35:00,98.65,98.75,98.45,98.55,57836.0,98.3079,98.4075,98.1086,98.2082,57836.0
2024-06-25 09:40:00,98.54,98.9,98.48,98.76,55593.0,98.1982,98.557,98.1385,98.4175,55593.0
2024-06-25 09:45:00,98.73,99.02,98.71,98.83,32273.0,98.3876,98.6766,98.3677,98.4872,32273.0
2024-06-25 09:50:00,98.87,98.95,98.74,98.81,39872.0,98.5271,98.6068,98.3976,98.4673,39872.0
2024-06-25 09:55:00,98.8,98.89,98.67,98.83,21948.0,98.4573,98.547,98.3278,98.4872,21948.0
2024-06-25 10:00:00,98.91,99.28,98.89,99.28,42411.0,98.567,98.9357,98.547,98.9357,42411.0
2024-06-25 10:05:00,99.21,99.41,99.18,99.38,22126.0,98.8659,99.0652,98.836,99.0353,22126.0
2024-06-25 10:10:00,99.36,99.43,99.33,99.43,34813.0,99.0154,99.0852,98.9855,99.0852,34813.0
2024-06-25 10:15:00,99.4,99.4,99.05,99.16,26794.0,99.0553,99.0553,98.7065,98.8161,26794.0
2024-06-25 10:20:00,99.19,99.24,99.09,99.21,13410.0,98.846,98.8958,98.7463,98.8659,13410.0
2024-06-25 10:25:00,99.26,99.39,99.21,99.24,24236.0,98.9158,99.0453,98.8659,98.8958,24236.0
2024-06-25 10:30:00,99.32,99.51,99.19,99.35,13419.0,98.9755,99.1649,98.846,99.0054,13419.0
2024-06-25 10:35:00,99.34,99.41,99.25,99.38,12824.0,98.9955,99.0652,98.9058,99.0353,12824.0
2024-06-25 10:40:00,99.39,99.45,99.21,99.21,9723.0,99.0453,99.1051,98.8659,98.8659,9723.0
2024-06-25 10:45:00,99.23,99.27,99.2,99.2,3800.0,98.8859,98.9257,98.856,98.856,3800.0
2024-06-25 10:50:00,99.23,99.27,99.09,99.09,3982.0,98.8859,98.9257,98.7463,98.7463,3982.0
2024-06-25 10:55:00,99.1,99.18,99.05,99.16,9840.0,98.7563,98.836,98.7065,98.8161,9840.0
2024-06-25 11:00:00,99.22,99.44,99.22,99.41,14598.0,98.8759,99.0951,98.8759,99.0652,14598.0
2024-06-25 11:05:00,99.4,99.55,99.34,99.35,12997.0,99.0553,99.2047,98.9955,99.0054,12997.0
2024-06-25 11:10:00,99.39,99.69,99.39,99.69,8714.0,99.0453,99.3443,99.0453,99.3443,8714.0
2024-06-25 11:15:00,99.74,99.91,99.68,99.85,24610.0,99.3941,99.5635,99.3343,99.5037,24610.0
2024-06-25 11:20:00,99.85,99.91,99.74,99.82,10793.0,99.5037,99.5635,99.3941,99.4738,10793.0
2024-06-25 11:25:00,99.81,99.82,99.66,99.79,13188.0,99.4638,99.4738,99.3144,99.4439,13188.0
2024-06-25 11:30:00,99.84,99.94,99.82,99.94,13235.0,99.4937,99.5934,99.4738,99.5934,13235.0
2024-06-25 11:35:00,99.91,99.94,99.81,99.87,5305.0,99.5635,99.5934,99.4638,99.5236,5305.0
2024-06-25 11:40:00,99.8,99.86,99.78,99.86,4856.0,99.4539,99.5137,99.4339,99.5137,4856.0
2024-06-25 11:45:00,99.83,99.9,99.8,99.85,7350.0,99.4838,99.5535,99.4539,99.5037,7350.0
2024-06-25 11:50:00,99.84,100.06,99.84,100.02,9209.0,99.4937,99.713,99.4937,99.6731,9209.0
2024-06-25 11:55:00,100.03,100.09,100.01,100.08,7722.0,99.6831,99.7429,99.6632,99.7329,7722.0
2024-06-25 12:00:00,100.06,100.16,99.97,99.98,10318.0,99.713,99.8126,99.6233,99.6333,10318.0
2024-06-25 12:05:00,99.99,100.02,99.95,99.95,5458.0,99.6432,99.6731,99.6034,99.6034,5458.0
2024-06-25 12:10:00,99.92,99.94,99.8,99.8,25580.0,99.5735,99.5934,99.4539,99.4539,25580.0
2024-06-25 12:15:00,99.84,99.85,99.79,99.82,4865.0,99.4937,99.5037,99.4439,99.4738,4865.0
2024-06-25 12:20:00,99.83,99.87,99.61,99.69,9895.0,99.4838,99.5236,99.2645,99.3443,9895.0
2024-06-25 12:25:00,99.67,99.76,99.66,99.75,3691.0,99.3243,99.414,99.3144,99.4041,3691.0
2024-06-25 12:30:00,99.68,99.68,99.46,99.48,12000.0,99.3343,99.3343,99.1151,99.135,12000.0
2024-06-25 12:35:00,99.46,99.59,99.44,99.59,8086.0,99.1151,99.2446,99.0951,99.2446,8086.0
2024-06-25 12:40:00,99.58,99.58,99.43,99.5,6045.0,99.2346,99.2346,99.0852,99.1549,6045.0
2024-06-25 12:45:00,99.51,99.51,99.18,99.27,6575.0,99.1649,99.1649,98.836,98.9257,6575.0
2024-06-25 12:50:00,99.42,99.44,99.16,99.16,16700.0,99.0752,99.0951,98.8161,98.8161,16700.0
2024-06-25 12:55:00,99.16,99.21,99.07,99.19,59546.0,98.8161,98.8659,98.7264,98.846,59546.0
2024-06-25 13:00:00,99.19,99.2,98.9,98.96,48543.0,98.846,98.856,98.557,98.6168,48543.0
2024-06-25 13:05:00,98.96,99.18,98.89,99.18,20064.0,98.6168,98.836,98.547,98.836,20064.0
2024-06-25 13:10:00,99.17,99.4,99.16,99.4,25790.0,98.8261,99.0553,98.8161,99.0553,25790.0
2024-06-25 13:15:00,99.37,99.37,99.25,99.37,6169.0,99.0254,99.0254,98.9058,99.0254,6169.0
2024-06-25 13:20:00,99.37,99.45,99.33,99.34,4640.0,99.0254,99.1051,98.9855,98.9955,4640.0
2024-06-25 13:25:00,99.35,99.48,99.35,99.45,5615.0,99.0054,99.135,99.0054,99.1051,5615.0
2024-06-25 13:30:00,99.41,99.46,99.36,99.38,17325.0,99.0652,99.1151,99.0154,99.0353,17325.0
2024-06-25 13:35:00,99.34,99.51,99.34,99.47,1722.0,98.9955,99.1649,98.9955,99.125,1722.0
2024-06-25 13:40:00,99.55,99.65,99.54,99.65,1468.0,99.2047,99.3044,99.1948,99.3044,1468.0
2024-06-25 13:45:00,99.66,99.71,99.61,99.7,8809.0,99.3144,99.3642,99.2645,99.3542,8809.0
2024-06-25 13:50:00,99.71,99.81,99.66,99.71,7769.0,99.3642,99.4638,99.3144,99.3642,7769.0
2024-06-25 13:55:00,99.73,99.77,99.69,99.73,3753.0,99.3841,99.424,99.3443,99.3841,3753.0
2024-06-25 14:00:00,99.75,99.78,99.73,99.75,7732.0,99.4041,99.4339,99.3841,99.4041,7732.0
2024-06-25 14:05:00,99.74,99.89,99.74,99.87,9954.0,99.3941,99.5436,99.3941,99.5236,9954.0
2024-06-25 14:10:00,99.89,100.0,99.83,99.84,9270.0,99.5436,99.6532,99.4838,99.4937,9270.0
2024-06-25 14:15:00,99.87,99.91,99.85,99.9,11906.0,99.5236,99.5635,99.5037,99.5535,11906.0
2024-06-25 14:20:00,99.93,99.93,99.83,99.9,39826.0,99.5834,99.5834,99.4838,99.5535,39826.0
2024-06-25 14:25:00,99.88,100.14,99.86,100.13,81811.0,99.5336,99.7927,99.5137,99.7827,81811.0
2024-06-25 14:30:00,100.13,100.13,100.02,100.04,15729.0,99.7827,99.7827,99.6731,99.693,15729.0
2024-06-25 14:35:00,99.93,99.98,99.89,99.94,2645.0,99.5834,99.6333,99.5436,99.5934,2645.0
2024-06-25 14:40:00,99.95,100.06,99.94,99.99,4087.0,99.6034,99.713,99.5934,99.6432,4087.0
2024-06-25 14:45:00,99.99,100.05,99.66,99.73,10815.0,99.6432,99.703,99.3144,99.3841,10815.0
2024-06-25 14:50:00,99.81,99.94,99.81,99.93,6628.0,99.4638,99.5934,99.4638,99.5834,6628.0
2024-06-25 14:55:00,99.92,99.98,99.9,99.98,3482.0,99.5735,99.6333,99.5535,99.6333,3482.0
2024-06-25 15:00:00,99.89,99.94,99.89,99.91,15350.0,99.5436,99.5934,99.5436,99.5635,15350.0
2024-06-25 15:05:00,99.95,100.0,99.91,99.92,8767.0,99.6034,99.6532,99.5635,99.5735,8767.0
2024-06-25 15:10:00,99.87,99.93,99.87,99.91,1794.0,99.5236,99.5834,99.5236,99.5635,1794.0
2024-06-25 15:15:00,99.99,100.05,99.98,99.98,5327.0,99.6432,99.703,99.6333,99.6333,5327.0
2024-06-25 15:20:00,100.05,100.13,100.03,100.13,4879.0,99.703,99.7827,99.6831,99.7827,4879.0
2024-06-25 15:25:00,100.14,100.29,100.08,100.28,22925.0,99.7927,99.9422,99.7329,99.9322,22925.0
2024-06-25 15:30:00,100.26,100.26,100.11,100.16,89621.0,99.9123,99.9123,99.7628,99.8126,89621.0
2024-06-25 15:35:00,100.17,100.17,100.09,100.13,5391.0,99.8226,99.8226,99.7429,99.7827,5391.0
2024-06-25 15:40:00,100.12,100.17,100.03,100.05,15342.0,99.7728,99.8226,99.6831,99.703,15342.0
2024-06-25 15:45:00,100.06,100.11,100.0,100.01,15863.0,99.713,99.7628,99.6532,99.6632,15863.0
2024-06-25 15:50:00,99.94,100.06,99.93,100.06,18771.0,99.5934,99.713,99.5834,99.713,18771.0
2024-06-25 15:55:00,100.06,100.28,99.98,100.19,82056.0,99.713,99.9322,99.6333,99.8425,82056.0
2024-06-26 09:30:00,99.7,99.91,99.63,99.65,137790.0,99.459,99.6685,99.3892,99.4091,137790.0
2024-06-26 09:35:00,99.64,99.85,99.63,99.8,25069.0,99.3992,99.6086,99.3892,99.5588,25069.0
2024-06-26 09:40:00,99.75,99.96,99.64,99.9,9236.0,99.5089,99.7184,99.3992,99.6585,9236.0
2024-06-26 09:45:00,99.9,100.23,99.85,100.19,44873.0,99.6585,99.9877,99.6086,99.9478,44873.0
2024-06-26 09:50:00,100.19,100.42,100.17,100.22,59984.0,99.9478,100.1773,99.9279,99.9778,59984.0
2024-06-26 09:55:00,100.23,100.31,99.97,100.14,30119.0,99.9877,100.0675,99.7284,99.8979,30119.0
2024-06-26 10:00:00,100.1,100.39,100.07,100.38,5751.0,99.858,100.1473,99.8281,100.1374,5751.0
2024-06-26 10:05:00,100.38,100.57,100.27,100.42,19734.0,100.1374,100.3269,100.0276,100.1773,19734.0
2024-06-26 10:10:00,100.45,100.47,100.33,100.45,23725.0,100.2072,100.2271,100.0875,100.2072,23725.0
2024-06-26 10:15:00,100.51,100.52,100.37,100.49,14702.0,100.2671,100.277,100.1274,100.2471,14702.0
2024-06-26 10:20:00,100.46,100.64,100.3,100.52,19287.0,100.2172,100.3967,100.0576,100.277,19287.0
2024-06-26 10:25:00,100.47,100.47,99.87,100.0,23873.0,100.2271,100.2271,99.6286,99.7583,23873.0
2024-06-26 10:30:00,100.11,100.31,100.04,100.26,23026.0,99.868,100.0675,99.7982,100.0177,23026.0
2024-06-26 10:35:00,100.28,100.35,100.14,100.14,8674.0,100.0376,100.1074,99.8979,99.8979,8674.0
2024-06-26 10:40:00,100.14,100.33,100.1,100.32,6163.0,99.8979,100.0875,99.858,100.0775,6163.0
2024-06-26 10:45:00,100.32,100.51,100.3,100.43,7999.0,100.0775,100.2671,100.0576,100.1872,7999.0
2024-06-26 10:50:00,100.42,100.5,100.23,100.34,6081.0,100.1773,100.2571,99.9877,100.0975,6081.0
2024-06-26 10:55:00,100.43,100.44,100.13,100.13,7729.0,100.1872,100.1972,99.888,99.888,7729.0
2024-06-26 11:00:00,100.16,100.24,99.99,100.13,9075.0,99.9179,99.9977,99.7483,99.888,9075.0
2024-06-26 11:05:00,100.08,100.12,99.86,99.86,7784.0,99.8381,99.878,99.6186,99.6186,7784.0
2024-06-26 11:10:00,99.92,99.92,99.57,99.71,20801.0,99.6785,99.6785,99.3293,99.469,20801.0
2024-06-26 11:15:00,99.71,99.96,99.71,99.96,12945.0,99.469,99.7184,99.469,99.7184,12945.0
2024-06-26 11:20:00,100.0,100.21,100.0,100.15,17118.0,99.7583,99.9678,99.7583,99.9079,17118.0
2024-06-26 11:25:00,100.14,100.14,99.96,100.01,16008.0,99.8979,99.8979,99.7184,99.7683,16008.0
2024-06-26 11:30:00,99.98,99.99,99.84,99.84,4457.0,99.7383,99.7483,99.5987,99.5987,4457.0
2024-06-26 11:35:00,99.92,100.1,99.92,100.1,4866.0,99.6785,99.858,99.6785,99.858,4866.0
2024-06-26 11:40:00,100.05,100.07,99.96,100.06,4433.0,99.8082,99.8281,99.7184,99.8181,4433.0
2024-06-26 11:45:00,100.09,100.28,100.09,100.27,3893.0,99.8481,100.0376,99.8481,100.0276,3893.0
2024-06-26 11:50:00,100.29,100.64,100.28,100.64,22351.0,100.0476,100.3967,100.0376,100.3967,22351.0
2024-06-26 11:55:00,100.68,100.68,100.48,100.59,22679.0,100.4366,100.4366,100.2371,100.3469,22679.0
2024-06-26 12:00:00,100.49,100.54,100.45,100.45,8328.0,100.2471,100.297,100.2072,100.2072,8328.0
2024-06-26 12:05:00,100.42,100.54,100.34,100.47,10415.0,100.1773,100.297,100.0975,100.2271,10415.0
2024-06-26 12:10:00,100.46,100.47,100.35,100.42,19849.0,100.2172,100.2271,100.1074,100.1773,19849.0
2024-06-26 12:15:00,100.41,100.43,100.36,100.42,9693.0,100.1673,100.1872,100.1174,100.1773,9693.0
2024-06-26 12:20:00,100.43,100.44,100.36,100.36,7897.0,100.1872,100.1972,100.1174,100.1174,7897.0
2024-06-26 12:25:00,100.39,100.6,100.39,100.45,7408.0,100.1473,100.3568,100.1473,100.2072,7408.0
2024-06-26 12:30:00,100.42,100.47,100.39,100.43,13244.0,100.1773,100.2271,100.1473,100.1872,13244.0
2024-06-26 12:35:00,100.43,100.43,100.23,100.26,3788.0,100.1872,100.1872,99.9877,100.0177,3788.0
2024-06-26 12:40:00,100.26,100.33,100.04,100.11,6173.0,100.0177,100.0875,99.7982,99.868,6173.0
2024-06-26 12:45:00,100.09,100.17,99.85,99.93,17132.0,99.8481,99.9279,99.6086,99.6885,17132.0
2024-06-26 12:50:00,100.0,100.05,99.94,100.05,3802.0,99.7583,99.8082,99.6984,99.8082,3802.0
2024-06-26 12:55:00,100.11,100.18,100.03,100.17,3960.0,99.868,99.9378,99.7882,99.9279,3960.0
2024-06-26 13:00:00,100.11,100.16,100.02,100.03,7862.0,99.868,99.9179,99.7782,99.7882,7862.0
2024-06-26 13:05:00,100.08,100.09,100.0,100.07,5058.0,99.8381,99.8481,99.7583,99.8281,5058.0
2024-06-26 13:10:00,100.14,100.27,100.14,100.2,5894.0,99.8979,100.0276,99.8979,99.9578,5894.0
2024-06-26 13:15:00,100.17,100.19,99.88,99.88,2559.0,99.9279,99.9478,99.6386,99.6386,2559.0
2024-06-26 13:20:00,99.87,100.01,99.8,99.89,8943.0,99.6286,99.7683,99.5588,99.6486,8943.0
2024-06-26 13:25:00,99.95,100.0,99.88,100.0,2908.0,99.7084,99.7583,99.6386,99.7583,2908.0
2024-06-26 13:30:00,100.01,100.11,100.0,100.11,3100.0,99.7683,99.868,99.7583,99.868,3100.0
2024-06-26 13:35:00,99.99,100.14,99.99,100.14,3054.0,99.7483,99.8979,99.7483,99.8979,3054.0
2024-06-26 13:40:00,100.07,100.08,100.0,100.06,6000.0,99.8281,99.8381,99.7583,99.8181,6000.0
2024-06-26 13:45:00,100.09,100.11,100.05,100.11,4082.0,99.8481,99.868,99.8082,99.868,4082.0
2024-06-26 13:50:00,100.12,100.12,100.06,100.12,1102.0,99.878,99.878,99.8181,99.878,1102.0
2024-06-26 13:55:00,100.17,100.33,100.14,100.28,5346.0,99.9279,100.0875,99.8979,100.0376,5346.0
2024-06-26 14:00:00,100.21,100.21,100.04,100.07,1560.0,99.9678,99.9678,99.7982,99.8281,1560.0
2024-06-26 14:05:00,100.0,100.14,100.0,100.14,2010.0,99.7583,99.8979,99.7583,99.8979,2010.0
2024-06-26 14:10:00,100.13,100.15,100.06,100.12,8449.0,99.888,99.9079,99.8181,99.878,8449.0
2024-06-26 14:15:00,100.22,100.22,100.12,100.12,1166.0,99.9778,99.9778,99.878,99.878,1166.0
2024-06-26 14:20:00,100.1,100.18,100.02,100.18,2098.0,99.858,99.9378,99.7782,99.9378,2098.0
2024-06-26 14:25:00,100.15,100.17,100.08,100.12,17745.0,99.9079,99.9279,99.8381,99.878,17745.0
2024-06-26 14:30:00,100.17,100.17,100.14,100.14,1550.0,99.9279,99.9279,99.8979,99.8979,1550.0
2024-06-26 14:35:00,100.13,100.13,99.99,99.99,3895.0,99.888,99.888,99.7483,99.7483,3895.0
2024-06-26 14:40:00,100.04,100.09,99.91,100.09,14854.0,99.7982,99.8481,99.6685,99.8481,14854.0
2024-06-26 14:45:00,100.11,100.25,100.11,100.23,9534.0,99.868,100.0077,99.868,99.9877,9534.0
2024-06-26 14:50:00,100.15,100.17,100.08,100.08,1472.0,99.9079,99.9279,99.8381,99.8381,1472.0
2024-06-26 14:55:00,100.06,100.06,99.93,99.93,20332.0,99.8181,99.8181,99.6885,99.6885,20332.0
2024-06-26 15:00:00,99.97,99.97,99.75,99.85,3524.0,99.7284,99.7284,99.5089,99.6086,3524.0
2024-06-26 15:05:00,99.88,99.91,99.85,99.86,5116.0,99.6386,99.6685,99.6086,99.6186,5116.0
2024-06-26 15:10:00,99.78,99.83,99.71,99.8,13469.0,99.5388,99.5887,99.469,99.5588,13469.0
2024-06-26 15:15:00,99.79,99.88,99.77,99.88,6000.0,99.5488,99.6386,99.5288,99.6386,6000.0
2024-06-26 15:20:00,99.82,99.92,99.8,99.9,2119.0,99.5787,99.6785,99.5588,99.6585,2119.0
2024-06-26 15:25:00,99.92,100.05,99.91,100.03,2732.0,99.6785,99.8082,99.6685,99.7882,2732.0
2024-06-26 15:30:00,100.02,100.05,99.96,100.05,7287.0,99.7782,99.8082,99.7184,99.8082,7287.0
2024-06-26 15:35:00,100.11,100.2,100.1,100.14,9091.0,99.868,99.9578,99.858,99.8979,9091.0
2024-06-26 15:40:00,100.15,100.26,100.15,100.26,3455.0,99.9079,100.0177,99.9079,100.0177,3455.0
2024-06-26 15:45:00,100.26,100.26,100.1,100.13,5846.0,100.0177,100.0177,99.858,99.888,5846.0
2024-06-26 15:50:00,100.17,100.45,100.14,100.45,12790.0,99.9279,100.2072,99.8979,100.2072,12790.0
2024-06-26 15:55:00,100.45,100.69,100.38,100.5,74256.0,100.2072,100.4466,100.1374,100.2571,74256.0
2024-06-27 09:30:00,100.35,101.0,100.34,100.96,228935.0,100.1074,100.7559,100.0975,100.716,228935.0
2024-06-27 09:35:00,100.95,101.44,100.94,101.36,53627.0,100.706,101.1948,100.696,101.115,53627.0
2024-06-27 09:40:00,101.39,101.39,101.0,101.18,31717.0,101.1449,101.1449,100.7559,100.9354,31717.0
2024-06-27 09:45:00,101.23,101.39,101.03,101.03,28852.0,100.9853,101.1449,100.7858,100.7858,28852.0
2024-06-27 09:50:00,101.0,101.0,100.55,100.9,32904.0,100.7559,100.7559,100.307,100.6561,32904.0
2024-06-27 09:55:00,100.92,101.04,100.73,101.04,21778.0,100.6761,100.7958,100.4865,100.7958,21778.0
2024-06-27 10:00:00,101.05,101.27,101.0,101.02,17043.0,100.8057,101.0252,100.7559,100.7758,17043.0
2024-06-27 10:05:00,101.06,101.14,100.84,100.99,16911.0,100.8157,100.8955,100.5963,100.7459,16911.0
2024-06-27 10:10:00,101.01,101.55,101.0,101.53,58452.0,100.7658,101.3045,100.7559,101.2846,58452.0
2024-06-27 10:15:00,101.57,101.59,101.14,101.15,37489.0,101.3245,101.3444,100.8955,100.9055,37489.0
2024-06-27 10:20:00,101.11,101.31,101.1,101.16,29597.0,100.8656,101.0651,100.8556,100.9155,29597.0
2024-06-27 10:25:00,101.18,101.36,101.16,101.19,21045.0,100.9354,101.115,100.9155,100.9454,21045.0
2024-06-27 10:30:00,101.23,101.25,101.01,101.2,8061.0,100.9853,101.0053,100.7658,100.9554,8061.0
2024-06-27 10:35:00,101.15,101.19,100.99,101.19,7769.0,100.9055,100.9454,100.7459,100.9454,7769.0
2024-06-27 10:40:00,101.17,101.27,101.07,101.16,10149.0,100.9255,101.0252,100.8257,100.9155,10149.0
2024-06-27 10:45:00,101.04,101.04,100.69,100.77,63382.0,100.7958,100.7958,100.4466,100.5264,63382.0
2024-06-27 10:50:00,100.72,100.72,100.44,100.62,18262.0,100.4765,100.4765,100.1972,100.3768,18262.0
2024-06-27 10:55:00,100.7,100.76,100.59,100.74,18542.0,100.4566,100.5164,100.3469,100.4965,18542.0
2024-06-27 11:00:00,100.69,100.73,100.57,100.69,6009.0,100.4466,100.4865,100.3269,100.4466,6009.0
2024-06-27 11:05:00,100.72,100.8,100.55,100.58,5900.0,100.4765,100.5564,100.307,100.3369,5900.0
2024-06-27 11:10:00,100.72,100.8,100.62,100.7,4926.0,100.4765,100.5564,100.3768,100.4566,4926.0
2024-06-27 11:15:00,100.68,100.75,100.65,100.7,3716.0,100.4366,100.5065,100.4067,100.4566,3716.0
2024-06-27 11:20:00,100.64,100.65,100.55,100.58,3982.0,100.3967,100.4067,100.307,100.3369,3982.0
2024-06-27 11:25:00,100.6,100.68,100.24,100.39,12711.0,100.3568,100.4366,99.9977,100.1473,12711.0
2024-06-27 11:30:00,100.3,100.31,100.03,100.05,42501.0,100.0576,100.0675,99.7882,99.8082,42501.0
2024-06-27 11:35:00,100.06,100.29,100.0,100.29,93510.0,99.8181,100.0476,99.7583,100.0476,93510.0
2024-06-27 11:40:00,100.27,100.34,100.01,100.07,15214.0,100.0276,100.0975,99.7683,99.8281,15214.0
2024-06-27 11:45:00,100.0,100.21,100.0,100.17,2840.0,99.7583,99.9678,99.7583,99.9279,2840.0
2024-06-27 11:50:00,100.24,100.28,100.15,100.25,5539.0,99.9977,100.0376,99.9079,100.0077,5539.0
2024-06-27 11:55:00,100.22,100.37,100.2,100.3,48023.0,99.9778,100.1274,99.9578,100.0576,48023.0
2024-06-27 12:00:00,100.3,100.51,100.29,100.51,1988.0,100.0576,100.2671,100.0476,100.2671,1988.0
2024-06-27 12:05:00,100.53,100.61,100.49,100.57,4855.0,100.287,100.3668,100.2471,100.3269,4855.0
2024-06-27 12:10:00,100.65,100.69,100.62,100.69,2331.0,100.4067,100.4466,100.3768,100.4466,2331.0
2024-06-27 12:15:00,100.71,100.77,100.66,100.7,3936.0,100.4666,100.5264,100.4167,100.4566,3936.0
2024-06-27 12:20:00,100.71,100.76,100.69,100.73,8221.0,100.4666,100.5164,100.4466,100.4865,8221.0
2024-06-27 12:25:00,100.79,100.81,100.72,100.79,1180.0,100.5464,100.5663,100.4765,100.5464,1180.0
2024-06-27 12:30:00,100.8,100.9,100.77,100.88,6864.0,100.5564,100.6561,100.5264,100.6362,6864.0
2024-06-27 12:35:00,100.91,100.97,100.89,100.95,10504.0,100.6661,100.7259,100.6461,100.706,10504.0
2024-06-27 12:40:00,100.89,100.92,100.81,100.92,3055.0,100.6461,100.6761,100.5663,100.6761,3055.0
2024-06-27 12:45:00,101.0,101.04,100.9,100.9,6637.0,100.7559,100.7958,100.6561,100.6561,6637.0
2024-06-27 12:50:00,100.86,100.95,100.86,100.9,3824.0,100.6162,100.706,100.6162,100.6561,3824.0
2024-06-27 12:55:00,100.91,100.93,100.74,100.74,659.0,100.6661,100.686,100.4965,100.4965,659.0
2024-06-27 13:00:00,100.81,100.96,100.81,100.96,3011.0,100.5663,100.716,100.5663,100.716,3011.0
2024-06-27 13:05:00,100.89,100.96,100.89,100.9,1741.0,100.6461,100.716,100.6461,100.6561,1741.0
2024-06-27 13:10:00,100.9,100.92,100.82,100.86,1676.0,100.6561,100.6761,100.5763,100.6162,1676.0
2024-06-27 13:15:00,100.84,100.84,100.72,100.72,3189.0,100.5963,100.5963,100.4765,100.4765,3189.0
2024-06-27 13:20:00,100.72,100.85,100.71,100.85,8220.0,100.4765,100.6062,100.4666,100.6062,8220.0
2024-06-27 13:25:00,100.91,101.0,100.89,101.0,2146.0,100.6661,100.7559,100.6461,100.7559,2146.0
2024-06-27 13:30:00,100.98,100.98,100.88,100.92,1681.0,100.7359,100.7359,100.6362,100.6761,1681.0
2024-06-27 13:35:00,101.0,101.08,100.98,101.03,5000.0,100.7559,100.8357,100.7359,100.7858,5000.0
2024-06-27 13:40:00,101.02,101.02,100.95,100.95,848.0,100.7758,100.7758,100.706,100.706,848.0
2024-06-27 13:45:00,101.09,101.09,101.04,101.05,6400.0,100.8456,100.8456,100.7958,100.8057,6400.0
2024-06-27 13:50:00,101.02,101.03,100.94,100.95,5323.0,100.7758,100.7858,100.696,100.706,5323.0
2024-06-27 13:55:00,100.99,100.99,100.81,100.81,1367.0,100.7459,100.7459,100.5663,100.5663,1367.0
2024-06-27 14:00:00,100.7,100.7,100.44,100.53,6436.0,100.4566,100.4566,100.1972,100.287,6436.0
2024-06-27 14:05:00,100.55,100.7,100.52,100.64,2956.0,100.307,100.4566,100.277,100.3967,2956.0
2024-06-27 14:10:00,100.7,100.71,100.57,100.62,4579.0,100.4566,100.4666,100.3269,100.3768,4579.0
2024-06-27 14:15:00,100.65,100.66,100.44,100.58,4424.0,100.4067,100.4167,100.1972,100.3369,4424.0
2024-06-27 14:20:00,100.57,100.68,100.54,100.67,9439.0,100.3269,100.4366,100.297,100.4267,9439.0
2024-06-27 14:25:00,100.64,100.64,100.54,100.59,4804.0,100.3967,100.3967,100.297,100.3469,4804.0
2024-06-27 14:30:00,100.56,100.67,100.5,100.67,2564.0,100.3169,100.4267,100.2571,100.4267,2564.0
2024-06-27 14:35:00,100.69,100.72,100.56,100.56,3812.0,100.4466,100.4765,100.3169,100.3169,3812.0
2024-06-27 14:40:00,100.58,100.59,100.49,100.52,5419.0,100.3369,100.3469,100.2471,100.277,5419.0
2024-06-27 14:45:00,100.52,100.73,100.52,100.71,3988.0,100.277,100.4865,100.277,100.4666,3988.0
2024-06-27 14:50:00,100.69,100.91,100.69,100.86,5733.0,100.4466,100.6661,100.4466,100.6162,5733.0
2024-06-27 14:55:00,100.88,100.9,100.81,100.9,2587.0,100.6362,100.6561,100.5663,100.6561,2587.0
2024-06-27 15:00:00,100.91,100.91,100.87,100.91,841.0,100.6661,100.6661,100.6262,100.6661,841.0
2024-06-27 15:05:00,100.81,100.97,100.8,100.93,1800.0,100.5663,100.7259,100.5564,100.686,1800.0
2024-06-27 15:10:00,100.94,101.03,100.94,101.03,8938.0,100.696,100.7858,100.696,100.7858,8938.0
2024-06-27 15:15:00,101.01,101.04,100.84,100.87,5571.0,100.7658,100.7958,100.5963,100.6262,5571.0
2024-06-27 15:20:00,100.94,100.96,100.89,100.95,5370.0,100.696,100.716,100.6461,100.706,5370.0
2024-06-27 15:25:00,100.93,100.98,100.91,100.96,1483.0,100.686,100.7359,100.6661,100.716,1483.0
2024-06-27 15:30:00,100.96,100.96,100.91,100.91,530.0,100.716,100.716,100.6661,100.6661,530.0
2024-06-27 15:35:00,100.91,100.95,100.88,100.93,32253.0,100.6661,100.706,100.6362,100.686,32253.0
2024-06-27 15:40:00,100.93,100.98,100.85,100.85,151876.0,100.686,100.7359,100.6062,100.6062,151876.0
2024-06-27 15:45:00,100.88,100.91,100.71,100.76,6427.0,100.6362,100.6661,100.4666,100.5164,6427.0
2024-06-27 15:50:00,100.7,100.8,100.48,100.48,21013.0,100.4566,100.5564,100.2371,100.2371,21013.0
2024-06-27 15:55:00,100.5,100.97,100.48,100.96,73165.0,100.2571,100.7259,100.2371,100.716,73165.0
2024-06-28 09:30:00,101.24,101.28,100.93,100.98,148138.0,100.9953,101.0352,100.686,100.7359,148138.0
2024-06-28 09:35:00,100.97,101.47,100.97,101.41,40830.0,100.7259,101.2247,100.7259,101.1649,40830.0
2024-06-28 09:40:00,101.4,101.6,101.25,101.59,44697.0,101.1549,101.3544,101.0053,101.3444,44697.0
2024-06-28 09:45:00,101.59,101.79,101.57,101.79,43247.0,101.3444,101.544,101.3245,101.544,43247.0
2024-06-28 09:50:00,101.81,101.95,101.8,101.85,38120.0,101.5639,101.7036,101.5539,101.6038,38120.0
2024-06-28 09:55:00,101.83,102.04,101.81,102.02,33475.0,101.5839,101.7934,101.5639,101.7734,33475.0
2024-06-28 10:00:00,102.04,102.75,102.04,102.74,85057.0,101.7934,102.5016,101.7934,102.4917,85057.0
2024-06-28 10:05:00,102.74,102.95,102.7,102.88,79734.0,102.4917,102.7012,102.4518,102.6313,79734.0
2024-06-28 10:10:00,102.88,103.17,102.87,103.17,82463.0,102.6313,102.9206,102.6213,102.9206,82463.0
2024-06-28 10:15:00,103.17,103.26,102.75,102.8,141337.0,102.9206,103.0104,102.5016,102.5515,141337.0
2024-06-28 10:20:00,102.8,103.05,102.78,102.94,87395.0,102.5515,102.8009,102.5316,102.6912,87395.0
2024-06-28 10:25:00,102.95,103.0,102.66,102.67,23682.0,102.7012,102.751,102.4119,102.4218,23682.0
2024-06-28 10:30:00,102.73,102.99,102.73,102.95,25211.0,102.4817,102.7411,102.4817,102.7012,25211.0
2024-06-28 10:35:00,102.8,102.84,102.49,102.49,12688.0,102.5515,102.5914,102.2423,102.2423,12688.0
2024-06-28 10:40:00,102.5,102.53,102.25,102.5,51847.0,102.2522,102.2822,102.0028,102.2522,51847.0
2024-06-28 10:45:00,102.48,102.52,102.36,102.51,11431.0,102.2323,102.2722,102.1126,102.2622,11431.0
2024-06-28 10:50:00,102.44,102.44,101.99,102.01,53631.0,102.1924,102.1924,101.7435,101.7634,53631.0
2024-06-28 10:55:00,102.01,102.1,101.74,101.94,98027.0,101.7634,101.8532,101.4941,101.6936,98027.0
2024-06-28 11:00:00,101.91,101.92,101.46,101.68,91965.0,101.6637,101.6736,101.2148,101.4342,91965.0
2024-06-28 11:05:00,101.71,101.72,101.33,101.44,76335.0,101.4642,101.4741,101.0851,101.1948,76335.0
2024-06-28 11:10:00,101.4,101.57,101.38,101.48,21916.0,101.1549,101.3245,101.1349,101.2347,21916.0
2024-06-28 11:15:00,101.53,101.6,101.44,101.57,9215.0,101.2846,101.3544,101.1948,101.3245,9215.0
2024-06-28 11:20:00,101.61,101.8,101.6,101.74,19791.0,101.3644,101.5539,101.3544,101.4941,19791.0
2024-06-28 11:25:00,101.72,101.72,101.33,101.56,32106.0,101.4741,101.4741,101.0851,101.3145,32106.0
2024-06-28 11:30:00,101.57,101.77,101.54,101.75,12873.0,101.3245,101.524,101.2946,101.5041,12873.0
2024-06-28 11:35:00,101.74,101.74,101.54,101.69,25885.0,101.4941,101.4941,101.2946,101.4442,25885.0
2024-06-28 11:40:00,101.72,101.85,101.48,101.6,61976.0,101.4741,101.6038,101.2347,101.3544,61976.0
2024-06-28 11:45:00,101.58,101.67,101.58,101.64,12190.0,101.3345,101.4242,101.3345,101.3943,12190.0
2024-06-28 11:50:00,101.65,101.78,101.6,101.6,6511.0,101.4043,101.534,101.3544,101.3544,6511.0
2024-06-28 11:55:00,101.7,101.7,101.57,101.63,4645.0,101.4542,101.4542,101.3245,101.3843,4645.0
2024-06-28 12:00:00,101.61,101.68,101.51,101.51,5643.0,101.3644,101.4342,101.2646,101.2646,5643.0
2024-06-28 12:05:00,101.49,101.49,101.13,101.21,22167.0,101.2447,101.2447,100.8856,100.9654,22167.0
2024-06-28 12:10:00,101.18,101.18,101.03,101.07,13902.0,100.9354,100.9354,100.7858,100.8257,13902.0
2024-06-28 12:15:00,101.15,101.18,100.76,100.94,18787.0,100.9055,100.9354,100.5164,100.696,18787.0
2024-06-28 12:20:00,100.93,101.1,100.85,101.06,9690.0,100.686,100.8556,100.6062,100.8157,9690.0
2024-06-28 12:25:00,101.09,101.29,101.05,101.25,11989.0,100.8456,101.0452,100.8057,101.0053,11989.0
2024-06-28 12:30:00,101.25,101.3,100.86,101.01,12387.0,101.0053,101.0551,100.6162,100.7658,12387.0
2024-06-28 12:35:00,100.92,100.96,100.56,100.56,42489.0,100.6761,100.716,100.3169,100.3169,42489.0
2024-06-28 12:40:00,100.54,100.71,100.4,100.63,47369.0,100.297,100.4666,100.1573,100.3868,47369.0
2024-06-28 12:45:00,100.7,100.76,100.54,100.74,25939.0,100.4566,100.5164,100.297,100.4965,25939.0
2024-06-28 12:50:00,100.73,100.78,100.63,100.77,8008.0,100.4865,100.5364,100.3868,100.5264,8008.0
2024-06-28 12:55:00,100.75,100.92,100.73,100.9,7879.0,100.5065,100.6761,100.4865,100.6561,7879.0
2024-06-28 13:00:00,100.88,100.88,100.75,100.82,20897.0,100.6362,100.6362,100.5065,100.5763,20897.0
2024-06-28 13:05:00,100.8,101.13,100.8,101.11,12932.0,100.5564,100.8856,100.5564,100.8656,12932.0
2024-06-28 13:10:00,101.14,101.16,101.1,101.15,3136.0,100.8955,100.9155,100.8556,100.9055,3136.0
2024-06-28 13:15:00,101.14,101.15,101.1,101.1,4287.0,100.8955,100.9055,100.8556,100.8556,4287.0
2024-06-28 13:20:00,101.13,101.26,101.13,101.23,10824.0,100.8856,101.0152,100.8856,100.9853,10824.0
2024-06-28 13:25:00,101.2,101.25,101.01,101.03,17796.0,100.9554,101.0053,100.7658,100.7858,17796.0
2024-06-28 13:30:00,100.98,101.13,100.91,100.93,10171.0,100.7359,100.8856,100.6661,100.686,10171.0
2024-06-28 13:35:00,100.98,101.04,100.94,101.04,4643.0,100.7359,100.7958,100.696,100.7958,4643.0
2024-06-28 13:40:00,100.98,101.01,100.89,100.89,2481.0,100.7359,100.7658,100.6461,100.6461,2481.0
2024-06-28 13:45:00,100.89,100.95,100.84,100.88,5404.0,100.6461,100.706,100.5963,100.6362,5404.0
2024-06-28 13:50:00,100.92,101.01,100.87,101.0,3011.0,100.6761,100.7658,100.6262,100.7559,3011.0
2024-06-28 13:55:00,100.9,100.93,100.89,100.92,1329.0,100.6561,100.686,100.6461,100.6761,1329.0
2024-06-28 14:00:00,100.95,101.13,100.89,101.13,8969.0,100.706,100.8856,100.6461,100.8856,8969.0
2024-06-28 14:05:00,101.11,101.11,100.98,101.06,8064.0,100.8656,100.8656,100.7359,100.8157,8064.0
2024-06-28 14:10:00,101.08,101.2,101.04,101.2,6621.0,100.8357,100.9554,100.7958,100.9554,6621.0
2024-06-28 14:15:00,101.22,101.24,101.09,101.09,2057.0,100.9753,100.9953,100.8456,100.8456,2057.0
2024-06-28 14:20:00,101.06,101.06,100.6,100.66,17318.0,100.8157,100.8157,100.3568,100.4167,17318.0
2024-06-28 14:25:00,100.78,100.88,100.68,100.69,12130.0,100.5364,100.6362,100.4366,100.4466,12130.0
2024-06-28 14:30:00,100.64,100.73,100.64,100.72,3735.0,100.3967,100.4865,100.3967,100.4765,3735.0
2024-06-28 14:35:00,100.76,100.87,100.72,100.76,8927.0,100.5164,100.6262,100.4765,100.5164,8927.0
2024-06-28 14:40:00,100.76,100.82,100.7,100.72,2404.0,100.5164,100.5763,100.4566,100.4765,2404.0
2024-06-28 14:45:00,100.73,100.73,100.6,100.6,5402.0,100.4865,100.4865,100.3568,100.3568,5402.0
2024-06-28 14:50:00,100.6,100.73,100.6,100.69,3268.0,100.3568,100.4865,100.3568,100.4466,3268.0
2024-06-28 14:55:00,100.64,100.71,100.64,100.64,4076.0,100.3967,100.4666,100.3967,100.3967,4076.0
2024-06-28 15:00:00,100.65,100.67,100.53,100.53,16296.0,100.4067,100.4267,100.287,100.287,16296.0
2024-06-28 15:05:00,100.5,100.63,100.49,100.56,8010.0,100.2571,100.3868,100.2471,100.3169,8010.0
2024-06-28 15:10:00,100.58,100.58,100.43,100.5,6624.0,100.3369,100.3369,100.1872,100.2571,6624.0
2024-06-28 15:15:00,100.51,100.61,100.48,100.59,16799.0,100.2671,100.3668,100.2371,100.3469,16799.0
2024-06-28 15:20:00,100.58,100.67,100.46,100.5,11047.0,100.3369,100.4267,100.2172,100.2571,11047.0
2024-06-28 15:25:00,100.52,100.54,100.44,100.45,15543.0,100.277,100.297,100.1972,100.2072,15543.0
2024-06-28 15:30:00,100.44,100.46,99.62,99.9,99794.0,100.1972,100.2172,99.3792,99.6585,99794.0
2024-06-28 15:35:00,99.93,100.29,99.92,100.27,38094.0,99.6885,100.0476,99.6785,100.0276,38094.0
2024-06-28 15:40:00,100.25,100.7,100.22,100.51,60710.0,100.0077,100.4566,99.9778,100.2671,60710.0
2024-06-28 15:45:00,100.54,100.64,100.39,100.55,20679.0,100.297,100.3967,100.1473,100.307,20679.0
2024-06-28 15:50:00,100.39,100.65,100.15,100.16,339041.0,100.1473,100.4067,99.9079,99.9179,339041.0
2024-06-28 15:55:00,100.23,100.32,99.7,99.83,215877.0,99.9877,100.0775,99.459,99.5887,215877.0
2024-07-01 09:30:00,100.23,100.38,99.8,99.86,191423.0,99.9877,100.1374,99.5588,99.6186,191423.0
2024-07-01 09:35:00,99.84,100.24,99.84,100.1,36940.0,99.5987,99.9977,99.5987,99.858,36940.0
2024-07-01 09:40:00,99.97,99.99,99.66,99.7,53189.0,99.7284,99.7483,99.4191,99.459,53189.0
2024-07-01 09:45:00,99.7,99.79,99.1,99.17,56756.0,99.459,99.5488,98.8605,98.9303,56756.0
2024-07-01 09:50:00,99.14,99.2,98.95,99.06,58789.0,98.9004,98.9602,98.7108,98.8206,58789.0
2024-07-01 09:55:00,99.05,99.47,99.04,99.37,43824.0,98.8106,99.2296,98.8006,99.1298,43824.0
2024-07-01 10:00:00,99.46,99.77,99.43,99.69,98027.0,99.2196,99.5288,99.1897,99.449,98027.0
2024-07-01 10:05:00,99.69,99.81,99.63,99.7,26601.0,99.449,99.5687,99.3892,99.459,26601.0
2024-07-01 10:10:00,99.71,99.71,98.75,98.75,66773.0,99.469,99.469,98.5113,98.5113,66773.0
2024-07-01 10:15:00,98.7,99.7,98.68,99.64,97392.0,98.4614,99.459,98.4415,99.3992,97392.0
2024-07-01 10:20:00,99.7,99.96,99.56,99.74,33254.0,99.459,99.7184,99.3193,99.4989,33254.0
2024-07-01 10:25:00,99.76,99.97,99.75,99.87,14197.0,99.5189,99.7284,99.5089,99.6286,14197.0
2024-07-01 10:30:00,99.92,99.92,99.69,99.69,14282.0,99.6785,99.6785,99.449,99.449,14282.0
2024-07-01 10:35:00,99.65,100.03,99.55,99.56,16190.0,99.4091,99.7882,99.3094,99.3193,16190.0
2024-07-01 10:40:00,99.53,99.69,99.31,99.66,21853.0,99.2894,99.449,99.07,99.4191,21853.0
2024-07-01 10:45:00,99.63,99.74,99.53,99.55,12988.0,99.3892,99.4989,99.2894,99.3094,12988.0
2024-07-01 10:50:00,99.49,99.69,99.19,99.2,9529.0,99.2495,99.449,98.9502,98.9602,9529.0
2024-07-01 10:55:00,99.23,99.67,99.23,99.61,21800.0,98.9901,99.4291,98.9901,99.3692,21800.0
2024-07-01 11:00:00,99.59,99.62,99.42,99.58,7512.0,99.3493,99.3792,99.1797,99.3393,7512.0
2024-07-01 11:05:00,99.57,99.67,99.47,99.48,30996.0,99.3293,99.4291,99.2296,99.2395,30996.0
2024-07-01 11:10:00,99.5,99.97,99.46,99.97,23327.0,99.2595,99.7284,99.2196,99.7284,23327.0
2024-07-01 11:15:00,99.94,99.96,99.81,99.82,243363.0,99.6984,99.7184,99.5687,99.5787,243363.0
2024-07-01 11:20:00,99.88,99.91,99.66,99.67,5670.0,99.6386,99.6685,99.4191,99.4291,5670.0
2024-07-01 11:25:00,99.77,100.09,99.77,100.03,14342.0,99.5288,99.8481,99.5288,99.7882,14342.0
2024-07-01 11:30:00,100.03,100.03,99.85,99.95,5742.0,99.7882,99.7882,99.6086,99.7084,5742.0
2024-07-01 11:35:00,99.99,100.04,99.78,99.8,21817.0,99.7483,99.7982,99.5388,99.5588,21817.0
2024-07-01 11:40:00,99.91,100.01,99.89,99.89,8559.0,99.6685,99.7683,99.6486,99.6486,8559.0
2024-07-01 11:45:00,99.82,100.11,99.82,100.02,7261.0,99.5787,99.868,99.5787,99.7782,7261.0
2024-07-01 11:50:00,100.04,100.19,100.02,100.16,4296.0,99.7982,99.9478,99.7782,99.9179,4296.0
2024-07-01 11:55:00,100.14,100.3,100.06,100.28,9786.0,99.8979,100.0576,99.8181,100.0376,9786.0
2024-07-01 12:00:00,100.26,100.29,100.14,100.17,36855.0,100.0177,100.0476,99.8979,99.9279,36855.0
2024-07-01 12:05:00,100.18,100.57,100.18,100.55,25176.0,99.9378,100.3269,99.9378,100.307,25176.0
2024-07-01 12:10:00,100.57,100.66,100.42,100.66,24477.0,100.3269,100.4167,100.1773,100.4167,24477.0
2024-07-01 12:15:00,100.65,100.72,100.58,100.65,16745.0,100.4067,100.4765,100.3369,100.4067,16745.0
2024-07-01 12:20:00,100.65,100.68,100.57,100.62,9140.0,100.4067,100.4366,100.3269,100.3768,9140.0
2024-07-01 12:25:00,100.58,100.66,100.56,100.66,9827.0,100.3369,100.4167,100.3169,100.4167,9827.0
2024-07-01 12:30:00,100.7,100.7,100.56,100.56,4831.0,100.4566,100.4566,100.3169,100.3169,4831.0
2024-07-01 12:35:00,100.59,100.75,100.59,100.69,8766.0,100.3469,100.5065,100.3469,100.4466,8766.0
2024-07-01 12:40:00,100.62,100.7,100.6,100.69,26348.0,100.3768,100.4566,100.3568,100.4466,26348.0
2024-07-01 12:45:00,100.68,100.75,100.64,100.67,5909.0,100.4366,100.5065,100.3967,100.4267,5909.0
2024-07-01 12:50:00,100.66,100.77,100.65,100.73,3997.0,100.4167,100.5264,100.4067,100.4865,3997.0
2024-07-01 12:55:00,100.77,100.78,100.55,100.67,10376.0,100.5264,100.5364,100.307,100.4267,10376.0
2024-07-01 13:00:00,100.66,100.71,100.49,100.5,4919.0,100.4167,100.4666,100.2471,100.2571,4919.0
2024-07-01 13:05:00,100.5,100.61,100.47,100.51,7240.0,100.2571,100.3668,100.2271,100.2671,7240.0
2024-07-01 13:10:00,100.56,100.66,100.56,100.64,3059.0,100.3169,100.4167,100.3169,100.3967,3059.0
2024-07-01 13:15:00,100.58,100.65,100.53,100.65,6714.0,100.3369,100.4067,100.287,100.4067,6714.0
2024-07-01 13:20:00,100.59,100.59,100.3,100.36,38948.0,100.3469,100.3469,100.0576,100.1174,38948.0
2024-07-01 13:25:00,100.46,100.67,100.46,100.62,1745.0,100.2172,100.4267,100.2172,100.3768,1745.0
2024-07-01 13:30:00,100.56,100.57,100.49,100.53,11941.0,100.3169,100.3269,100.2471,100.287,11941.0
2024-07-01 13:35:00,100.59,100.64,100.52,100.52,2570.0,100.3469,100.3967,100.277,100.277,2570.0
2024-07-01 13:40:00,100.6,100.67,100.59,100.63,1500.0,100.3568,100.4267,100.3469,100.3868,1500.0
2024-07-01 13:45:00,100.61,100.63,100.49,100.49,853.0,100.3668,100.3868,100.2471,100.2471,853.0
2024-07-01 13:50:00,100.46,100.54,100.46,100.49,2243.0,100.2172,100.297,100.2172,100.2471,2243.0
2024-07-01 13:55:00,100.45,100.51,100.41,100.49,9724.0,100.2072,100.2671,100.1673,100.2471,9724.0
2024-07-01 14:00:00,100.51,100.51,100.36,100.5,5127.0,100.2671,100.2671,100.1174,100.2571,5127.0
2024-07-01 14:05:00,100.57,100.65,100.51,100.64,10336.0,100.3269,100.4067,100.2671,100.3967,10336.0
2024-07-01 14:10:00,100.64,100.89,100.61,100.75,9274.0,100.3967,100.6461,100.3668,100.5065,9274.0
2024-07-01 14:15:00,100.88,101.03,100.88,101.01,13041.0,100.6362,100.7858,100.6362,100.7658,13041.0
2024-07-01 14:20:00,100.97,100.98,100.76,100.76,2934.0,100.7259,100.7359,100.5164,100.5164,2934.0
2024-07-01 14:25:00,100.77,100.78,100.59,100.59,7068.0,100.5264,100.5364,100.3469,100.3469,7068.0
2024-07-01 14:30:00,100.56,100.64,100.45,100.64,10344.0,100.3169,100.3967,100.2072,100.3967,10344.0
2024-07-01 14:35:00,100.62,100.69,100.62,100.66,7821.0,100.3768,100.4466,100.3768,100.4167,7821.0
2024-07-01 14:40:00,100.63,100.71,100.61,100.67,3234.0,100.3868,100.4666,100.3668,100.4267,3234.0
2024-07-01 14:45:00,100.7,100.71,100.55,100.6,36052.0,100.4566,100.4666,100.307,100.3568,36052.0
2024-07-01 14:50:00,100.61,100.66,100.53,100.66,6048.0,100.3668,100.4167,100.287,100.4167,6048.0
2024-07-01 14:55:00,100.67,100.7,100.59,100.65,5964.0,100.4267,100.4566,100.3469,100.4067,5964.0
2024-07-01 15:00:00,100.66,100.66,100.57,100.64,1152.0,100.4167,100.4167,100.3269,100.3967,1152.0
2024-07-01 15:05:00,100.68,100.9,100.68,100.87,8011.0,100.4366,100.6561,100.4366,100.6262,8011.0
2024-07-01 15:10:00,100.87,100.97,100.87,100.94,3820.0,100.6262,100.7259,100.6262,100.696,3820.0
2024-07-01 15:15:00,100.87,100.87,100.8,100.83,3427.0,100.6262,100.6262,100.5564,100.5863,3427.0
2024-07-01 15:20:00,100.77,100.77,100.7,100.75,6806.0,100.5264,100.5264,100.4566,100.5065,6806.0
2024-07-01 15:25:00,100.66,100.67,100.36,100.62,23871.0,100.4167,100.4267,100.1174,100.3768,23871.0
2024-07-01 15:30:00,100.6,100.8,100.56,100.77,14326.0,100.3568,100.5564,100.3169,100.5264,14326.0
2024-07-01 15:35:00,100.81,100.85,100.66,100.72,7409.0,100.5663,100.6062,100.4167,100.4765,7409.0
2024-07-01 15:40:00,100.74,100.77,100.7,100.75,6192.0,100.4965,100.5264,100.4566,100.5065,6192.0
2024-07-01 15:45:00,100.67,100.73,100.61,100.66,8614.0,100.4267,100.4865,100.3668,100.4167,8614.0
2024-07-01 15:50:00,100.68,101.11,100.68,101.11,22877.0,100.4366,100.8656,100.4366,100.8656,22877.0
2024-07-01 15:55:00,101.12,101.25,101.0,101.01,51596.0,100.8756,101.0053,100.7559,100.7658,51596.0
2024-07-02 09:30:00,100.36,100.91,100.32,100.77,187821.0,100.1174,100.6661,100.0775,100.5264,187821.0
2024-07-02 09:35:00,100.76,101.1,100.58,100.99,105610.0,100.5164,100.8556,100.3369,100.7459,105610.0
2024-07-02 09:40:00,100.92,101.38,100.84,101.18,52743.0,100.6761,101.1349,100.5963,100.9354,52743.0
2024-07-02 09:45:00,101.27,101.52,101.19,101.19,48380.0,101.0252,101.2746,100.9454,100.9454,48380.0
2024-07-02 09:50:00,101.16,101.3,100.99,101.27,59868.0,100.9155,101.0551,100.7459,101.0252,59868.0
2024-07-02 09:55:00,101.24,101.31,101.0,101.19,56765.0,100.9953,101.0651,100.7559,100.9454,56765.0
2024-07-02 10:00:00,101.2,101.3,100.88,101.3,50195.0,100.9554,101.0551,100.6362,101.0551,50195.0
2024-07-02 10:05:00,101.31,101.44,101.1,101.12,26328.0,101.0651,101.1948,100.8556,100.8756,26328.0
2024-07-02 10:10:00,101.09,101.13,100.72,101.04,46037.0,100.8456,100.8856,100.4765,100.7958,46037.0
2024-07-02 10:15:00,101.02,101.17,100.89,101.14,22789.0,100.7758,100.9255,100.6461,100.8955,22789.0
2024-07-02 10:20:00,101.15,101.18,100.74,100.83,27649.0,100.9055,100.9354,100.4965,100.5863,27649.0
2024-07-02 10:25:00,100.83,101.15,100.81,101.12,20634.0,100.5863,100.9055,100.5663,100.8756,20634.0
2024-07-02 10:30:00,101.13,101.37,101.12,101.36,13746.0,100.8856,101.125,100.8756,101.115,13746.0
2024-07-02 10:35:00,101.38,101.44,101.32,101.44,22522.0,101.1349,101.1948,101.0751,101.1948,22522.0
2024-07-02 10:40:00,101.44,101.61,101.28,101.34,40858.0,101.1948,101.3644,101.0352,101.095,40858.0
2024-07-02 10:45:00,101.27,101.51,101.16,101.43,30889.0,101.0252,101.2646,100.9155,101.1848,30889.0
2024-07-02 10:50:00,101.44,101.68,101.42,101.65,34171.0,101.1948,101.4342,101.1749,101.4043,34171.0
2024-07-02 10:55:00,101.68,101.77,101.64,101.64,35300.0,101.4342,101.524,101.3943,101.3943,35300.0
2024-07-02 11:00:00,101.64,101.75,101.61,101.64,18920.0,101.3943,101.5041,101.3644,101.3943,18920.0
2024-07-02 11:05:00,101.75,101.82,101.74,101.8,7288.0,101.5041,101.5739,101.4941,101.5539,7288.0
2024-07-02 11:10:00,101.77,101.81,101.6,101.69,33501.0,101.524,101.5639,101.3544,101.4442,33501.0
2024-07-02 11:15:00,101.76,101.76,101.6,101.6,11584.0,101.514,101.514,101.3544,101.3544,11584.0
2024-07-02 11:20:00,101.57,101.78,101.39,101.77,53891.0,101.3245,101.534,101.1449,101.524,53891.0
2024-07-02 11:25:00,101.81,101.81,101.71,101.79,11387.0,101.5639,101.5639,101.4642,101.544,11387.0
2024-07-02 11:30:00,101.8,101.98,101.8,101.81,20043.0,101.5539,101.7335,101.5539,101.5639,20043.0
2024-07-02 11:35:00,101.78,102.04,101.77,102.04,16869.0,101.534,101.7934,101.524,101.7934,16869.0
2024-07-02 11:40:00,102.02,102.09,101.9,101.9,10588.0,101.7734,101.8432,101.6537,101.6537,10588.0
2024-07-02 11:45:00,101.92,101.95,101.82,101.88,9618.0,101.6736,101.7036,101.5739,101.6337,9618.0
2024-07-02 11:50:00,101.89,101.93,101.83,101.84,4611.0,101.6437,101.6836,101.5839,101.5938,4611.0
2024-07-02 11:55:00,101.79,101.82,101.43,101.48,18237.0,101.544,101.5739,101.1848,101.2347,18237.0
2024-07-02 12:00:00,101.47,101.5,101.3,101.5,49772.0,101.2247,101.2547,101.0551,101.2547,49772.0
2024-07-02 12:05:00,101.47,101.49,101.39,101.39,9414.0,101.2247,101.2447,101.1449,101.1449,9414.0
2024-07-02 12:10:00,101.31,101.37,101.19,101.31,24494.0,101.0651,101.125,100.9454,101.0651,24494.0
2024-07-02 12:15:00,101.28,101.44,101.28,101.44,3686.0,101.0352,101.1948,101.0352,101.1948,3686.0
2024-07-02 12:20:00,101.4,101.43,101.36,101.4,3469.0,101.1549,101.1848,101.115,101.1549,3469.0
2024-07-02 12:25:00,101.37,101.6,101.36,101.6,16413.0,101.125,101.3544,101.115,101.3544,16413.0
2024-07-02 12:30:00,101.58,101.63,101.55,101.6,10620.0,101.3345,101.3843,101.3045,101.3544,10620.0
2024-07-02 12:35:00,101.6,101.65,101.53,101.59,15153.0,101.3544,101.4043,101.2846,101.3444,15153.0
2024-07-02 12:40:00,101.6,101.67,101.58,101.62,4447.0,101.3544,101.4242,101.3345,101.3744,4447.0
2024-07-02 12:45:00,101.64,101.7,101.62,101.7,3247.0,101.3943,101.4542,101.3744,101.4542,3247.0
2024-07-02 12:50:00,101.73,101.77,101.71,101.76,3505.0,101.4841,101.524,101.4642,101.514,3505.0
2024-07-02 12:55:00,101.77,101.81,101.77,101.81,2180.0,101.524,101.5639,101.524,101.5639,2180.0
2024-07-02 13:00:00,101.82,101.9,101.75,101.89,15301.0,101.5739,101.6537,101.5041,101.6437,15301.0
2024-07-02 13:05:00,101.9,102.15,101.89,102.12,14315.0,101.6537,101.9031,101.6437,101.8732,14315.0
2024-07-02 13:10:00,102.18,102.34,102.17,102.28,26255.0,101.933,102.0926,101.923,102.0328,26255.0
2024-07-02 13:15:00,102.3,102.4,102.27,102.33,8307.0,102.0527,102.1525,102.0228,102.0827,8307.0
2024-07-02 13:20:00,102.36,102.41,102.31,102.35,6269.0,102.1126,102.1625,102.0627,102.1026,6269.0
2024-07-02 13:25:00,102.38,102.38,102.3,102.31,7813.0,102.1325,102.1325,102.0527,102.0627,7813.0
2024-07-02 13:30:00,102.33,102.37,102.24,102.35,5067.0,102.0827,102.1226,101.9929,102.1026,5067.0
2024-07-02 13:35:00,102.33,102.34,102.17,102.32,12076.0,102.0827,102.0926,101.923,102.0727,12076.0
2024-07-02 13:40:00,102.36,102.45,102.35,102.38,12783.0,102.1126,102.2024,102.1026,102.1325,12783.0
2024-07-02 13:45:00,102.39,102.44,102.33,102.37,8359.0,102.1425,102.1924,102.0827,102.1226,8359.0
2024-07-02 13:50:00,102.43,102.58,102.4,102.55,26011.0,102.1824,102.332,102.1525,102.3021,26011.0
2024-07-02 13:55:00,102.56,102.69,102.53,102.62,14231.0,102.3121,102.4418,102.2822,102.372,14231.0
2024-07-02 14:00:00,102.62,102.69,102.58,102.69,5628.0,102.372,102.4418,102.332,102.4418,5628.0
2024-07-02 14:05:00,102.69,102.71,102.64,102.64,4316.0,102.4418,102.4617,102.3919,102.3919,4316.0
2024-07-02 14:10:00,102.65,102.8,102.65,102.72,8008.0,102.4019,102.5515,102.4019,102.4717,8008.0
2024-07-02 14:15:00,102.7,102.71,102.64,102.67,7570.0,102.4518,102.4617,102.3919,102.4218,7570.0
2024-07-02 14:20:00,102.64,102.77,102.64,102.77,2083.0,102.3919,102.5216,102.3919,102.5216,2083.0
2024-07-02 14:25:00,102.79,102.81,102.72,102.77,2879.0,102.5415,102.5615,102.4717,102.5216,2879.0
2024-07-02 14:30:00,102.76,102.76,102.64,102.64,6829.0,102.5116,102.5116,102.3919,102.3919,6829.0
2024-07-02 14:35:00,102.66,102.77,102.64,102.73,8910.0,102.4119,102.5216,102.3919,102.4817,8910.0
2024-07-02 14:40:00,102.72,102.77,102.69,102.77,4552.0,102.4717,102.5216,102.4418,102.5216,4552.0
2024-07-02 14:45:00,102.79,102.9,102.76,102.84,13122.0,102.5415,102.6513,102.5116,102.5914,13122.0
2024-07-02 14:50:00,102.84,102.92,102.84,102.88,6942.0,102.5914,102.6712,102.5914,102.6313,6942.0
2024-07-02 14:55:00,102.87,102.92,102.76,102.76,5092.0,102.6213,102.6712,102.5116,102.5116,5092.0
2024-07-02 15:00:00,102.77,102.87,102.69,102.74,4669.0,102.5216,102.6213,102.4418,102.4917,4669.0
2024-07-02 15:05:00,102.77,102.79,102.69,102.69,3059.0,102.5216,102.5415,102.4418,102.4418,3059.0
2024-07-02 15:10:00,102.74,102.77,102.7,102.76,4441.0,102.4917,102.5216,102.4518,102.5116,4441.0
2024-07-02 15:15:00,102.75,102.75,102.66,102.71,3571.0,102.5016,102.5016,102.4119,102.4617,3571.0
2024-07-02 15:20:00,102.74,102.79,102.73,102.77,16260.0,102.4917,102.5415,102.4817,102.5216,16260.0
2024-07-02 15:25:00,102.76,102.83,102.74,102.8,29867.0,102.5116,102.5814,102.4917,102.5515,29867.0
2024-07-02 15:30:00,102.79,102.87,102.76,102.83,17443.0,102.5415,102.6213,102.5116,102.5814,17443.0
2024-07-02 15:35:00,102.81,102.87,102.78,102.78,174029.0,102.5615,102.6213,102.5316,102.5316,174029.0
2024-07-02 15:40:00,102.76,102.83,102.68,102.81,14435.0,102.5116,102.5814,102.4318,102.5615,14435.0
2024-07-02 15:45:00,102.78,102.83,102.68,102.68,34108.0,102.5316,102.5814,102.4318,102.4318,34108.0
2024-07-02 15:50:00,102.69,102.92,102.64,102.91,34104.0,102.4418,102.6712,102.3919,102.6613,34104.0
2024-07-02 15:55:00,102.9,103.11,102.88,103.11,50297.0,102.6513,102.8608,102.6313,102.8608,50297.0
2024-07-03 09:30:00,102.76,103.29,102.76,103.24,232421.0,102.5116,103.0403,102.5116,102.9905,232421.0
2024-07-03 09:35:00,103.22,103.22,102.96,103.08,49529.0,102.9705,102.9705,102.7111,102.8308,49529.0
2024-07-03 09:40:00,103.13,103.2,102.99,103.2,44173.0,102.8807,102.9505,102.7411,102.9505,44173.0
2024-07-03 09:45:00,103.19,103.28,103.1,103.28,44832.0,102.9406,103.0304,102.8508,103.0304,44832.0
2024-07-03 09:50:00,103.3,103.39,103.25,103.28,48113.0,103.0503,103.1401,103.0004,103.0304,48113.0
2024-07-03 09:55:00,103.28,103.44,103.19,103.35,28121.0,103.0304,103.19,102.9406,103.1002,28121.0
2024-07-03 10:00:00,103.42,103.58,102.96,103.27,99578.0,103.17,103.3296,102.7111,103.0204,99578.0
2024-07-03 10:05:00,103.28,103.45,103.16,103.2,15335.0,103.0304,103.1999,102.9106,102.9505,15335.0
2024-07-03 10:10:00,103.2,103.41,103.12,103.41,23637.0,102.9505,103.16,102.8707,103.16,23637.0
2024-07-03 10:15:00,103.45,103.53,103.42,103.45,25379.0,103.1999,103.2798,103.17,103.1999,25379.0
2024-07-03 10:20:00,103.43,103.52,103.29,103.33,18355.0,103.18,103.2698,103.0403,103.0802,18355.0
2024-07-03 10:25:00,103.28,103.29,103.05,103.19,30329.0,103.0304,103.0403,102.8009,102.9406,30329.0
2024-07-03 10:30:00,103.2,103.31,103.13,103.3,13027.0,102.9505,103.0603,102.8807,103.0503,13027.0
2024-07-03 10:35:00,103.26,103.41,103.18,103.37,14726.0,103.0104,103.16,102.9306,103.1201,14726.0
2024-07-03 10:40:00,103.37,103.67,103.33,103.6,16004.0,103.1201,103.4194,103.0802,103.3496,16004.0
2024-07-03 10:45:00,103.62,103.77,103.61,103.72,15589.0,103.3695,103.5192,103.3596,103.4693,15589.0
2024-07-03 10:50:00,103.73,103.74,103.57,103.65,12613.0,103.4793,103.4892,103.3197,103.3995,12613.0
2024-07-03 10:55:00,103.67,103.79,103.65,103.78,22630.0,103.4194,103.5391,103.3995,103.5291,22630.0
2024-07-03 11:00:00,103.76,103.77,103.54,103.64,15570.0,103.5092,103.5192,103.2897,103.3895,15570.0
2024-07-03 11:05:00,103.64,103.86,103.6,103.82,15211.0,103.3895,103.609,103.3496,103.5691,15211.0
2024-07-03 11:10:00,103.87,104.01,103.85,104.0,20065.0,103.6189,103.7586,103.599,103.7486,20065.0
2024-07-03 11:15:00,104.01,104.13,103.99,104.11,15681.0,103.7586,103.8783,103.7386,103.8584,15681.0
2024-07-03 11:20:00,104.11,104.16,104.06,104.07,29044.0,103.8584,103.9082,103.8085,103.8184,29044.0
2024-07-03 11:25:00,104.05,104.1,103.99,104.1,18899.0,103.7985,103.8484,103.7386,103.8484,18899.0
2024-07-03 11:30:00,104.08,104.09,103.9,103.93,12179.0,103.8284,103.8384,103.6489,103.6788,12179.0
2024-07-03 11:35:00,103.92,103.99,103.91,103.94,8135.0,103.6688,103.7386,103.6588,103.6888,8135.0
2024-07-03 11:40:00,103.92,104.11,103.89,104.11,11413.0,103.6688,103.8584,103.6389,103.8584,11413.0
2024-07-03 11:45:00,104.11,104.11,104.05,104.1,5241.0,103.8584,103.8584,103.7985,103.8484,5241.0
2024-07-03 11:50:00,104.11,104.27,104.08,104.27,18348.0,103.8584,104.018,103.8284,104.018,18348.0
2024-07-03 11:55:00,104.28,104.43,104.27,104.43,36843.0,104.0279,104.1776,104.018,104.1776,36843.0
2024-07-03 12:00:00,104.4,104.58,104.4,104.53,46284.0,104.1476,104.3272,104.1476,104.2773,46284.0
2024-07-03 12:05:00,104.55,104.6,104.49,104.55,34416.0,104.2973,104.3472,104.2374,104.2973,34416.0
2024-07-03 12:10:00,104.56,104.59,104.49,104.57,25441.0,104.3073,104.3372,104.2374,104.3172,25441.0
2024-07-03 12:15:00,104.6,104.74,104.59,104.74,31364.0,104.3472,104.4868,104.3372,104.4868,31364.0
2024-07-03 12:20:00,104.74,104.8,104.71,104.72,22058.0,104.4868,104.5467,104.4569,104.4669,22058.0
2024-07-03 12:25:00,104.73,104.85,104.71,104.85,7321.0,104.4769,104.5966,104.4569,104.5966,7321.0
2024-07-03 12:30:00,104.85,104.85,104.59,104.62,102541.0,104.5966,104.5966,104.3372,104.3671,102541.0
2024-07-03 12:35:00,104.66,104.74,104.61,104.73,27514.0,104.407,104.4868,104.3571,104.4769,27514.0
2024-07-03 12:40:00,104.69,104.69,104.42,104.47,149246.0,104.4369,104.4369,104.1676,104.2175,149246.0
2024-07-03 12:45:00,104.47,104.5,104.32,104.43,19939.0,104.2175,104.2474,104.0678,104.1776,19939.0
2024-07-03 12:50:00,104.4,104.64,104.39,104.63,32631.0,104.1476,104.3871,104.1377,104.3771,32631.0
2024-07-03 12:55:00,104.65,104.8,104.64,104.77,162079.0,104.397,104.5467,104.3871,104.5168,162079.0
2024-07-05 09:30:00,105.1,105.47,105.1,105.31,203536.0,104.846,105.2151,104.846,105.0554,203536.0
2024-07-05 09:35:00,105.32,105.65,105.2,105.57,97113.0,105.0654,105.3946,104.9457,105.3148,97113.0
2024-07-05 09:40:00,105.56,105.62,105.36,105.43,48644.0,105.3048,105.3647,105.1053,105.1752,48644.0
2024-07-05 09:45:00,105.42,105.47,104.97,105.33,75503.0,105.1652,105.2151,104.7163,105.0754,75503.0
2024-07-05 09:50:00,105.35,105.62,105.28,105.53,29442.0,105.0954,105.3647,105.0255,105.2749,29442.0
2024-07-05 09:55:00,105.57,105.88,105.57,105.85,47115.0,105.3148,105.6241,105.3148,105.5941,47115.0
2024-07-05 10:00:00,105.87,106.15,105.82,106.01,49877.0,105.6141,105.8934,105.5642,105.7538,49877.0
2024-07-05 10:05:00,106.02,106.12,105.45,105.52,60055.0,105.7637,105.8635,105.1951,105.2649,60055.0
2024-07-05 10:10:00,105.47,105.64,105.36,105.64,19701.0,105.2151,105.3847,105.1053,105.3847,19701.0
2024-07-05 10:15:00,105.61,105.84,105.57,105.78,13955.0,105.3547,105.5842,105.3148,105.5243,13955.0
2024-07-05 10:20:00,105.75,105.9,105.63,105.85,21424.0,105.4944,105.644,105.3747,105.5941,21424.0
2024-07-05 10:25:00,105.85,105.87,105.71,105.86,13221.0,105.5941,105.6141,105.4545,105.6041,13221.0
2024-07-05 10:30:00,105.88,106.02,105.76,105.97,24877.0,105.6241,105.7637,105.5044,105.7139,24877.0
2024-07-05 10:35:00,105.93,105.94,105.63,105.91,41939.0,105.674,105.6839,105.3747,105.654,41939.0
2024-07-05 10:40:00,105.92,106.09,105.85,106.02,28935.0,105.664,105.8336,105.5941,105.7637,28935.0
2024-07-05 10:45:00,106.04,106.2,105.99,106.13,88527.0,105.7837,105.9433,105.7338,105.8735,88527.0
2024-07-05 10:50:00,106.08,106.15,105.96,106.1,14990.0,105.8236,105.8934,105.7039,105.8435,14990.0
2024-07-05 10:55:00,106.1,106.1,105.92,105.94,26206.0,105.8435,105.8435,105.664,105.6839,26206.0
2024-07-05 11:00:00,105.94,106.0,105.81,105.92,5234.0,105.6839,105.7438,105.5542,105.664,5234.0
2024-07-05 11:05:00,105.96,106.16,105.9,106.05,11139.0,105.7039,105.9034,105.644,105.7937,11139.0
2024-07-05 11:10:00,106.1,106.33,106.07,106.33,11055.0,105.8435,106.073,105.8136,106.073,11055.0
2024-07-05 11:15:00,106.35,106.38,106.18,106.3,28523.0,106.0929,106.1229,105.9233,106.0431,28523.0
2024-07-05 11:20:00,106.31,106.31,106.11,106.28,23758.0,106.053,106.053,105.8535,106.0231,23758.0
2024-07-05 11:25:00,106.23,106.35,106.17,106.3,6251.0,105.9732,106.0929,105.9134,106.0431,6251.0
2024-07-05 11:30:00,106.32,106.44,106.32,106.42,20632.0,106.063,106.1827,106.063,106.1628,20632.0
2024-07-05 11:35:00,106.41,106.48,106.38,106.44,62322.0,106.1528,106.2226,106.1229,106.1827,62322.0
2024-07-05 11:40:00,106.43,106.61,106.41,106.6,18964.0,106.1727,106.3523,106.1528,106.3423,18964.0
2024-07-05 11:45:00,106.63,106.73,106.55,106.68,36000.0,106.3723,106.472,106.2925,106.4221,36000.0
2024-07-05 11:50:00,106.7,106.75,106.62,106.7,11044.0,106.4421,106.492,106.3623,106.4421,11044.0
2024-07-05 11:55:00,106.7,106.77,106.66,106.66,4123.0,106.4421,106.5119,106.4022,106.4022,4123.0
2024-07-05 12:00:00,106.68,106.72,106.62,106.67,18121.0,106.4221,106.462,106.3623,106.4122,18121.0
2024-07-05 12:05:00,106.6,106.64,106.53,106.59,11014.0,106.3423,106.3822,106.2725,106.3324,11014.0
2024-07-05 12:10:00,106.6,106.79,106.6,106.79,5755.0,106.3423,106.5319,106.3423,106.5319,5755.0
2024-07-05 12:15:00,106.76,106.8,106.68,106.71,8698.0,106.5019,106.5418,106.4221,106.4521,8698.0
2024-07-05 12:20:00,106.79,106.86,106.79,106.81,7366.0,106.5319,106.6017,106.5319,106.5518,7366.0
2024-07-05 12:25:00,106.84,106.85,106.74,106.84,7321.0,106.5818,106.5917,106.482,106.5818,7321.0
2024-07-05 12:30:00,106.86,106.86,106.7,106.73,9881.0,106.6017,106.6017,106.4421,106.472,9881.0
2024-07-05 12:35:00,106.68,106.68,106.58,106.66,6028.0,106.4221,106.4221,106.3224,106.4022,6028.0
2024-07-05 12:40:00,106.68,106.71,106.52,106.52,5037.0,106.4221,106.4521,106.2625,106.2625,5037.0
2024-07-05 12:45:00,106.52,106.59,106.48,106.53,4693.0,106.2625,106.3324,106.2226,106.2725,4693.0
2024-07-05 12:50:00,106.57,106.68,106.53,106.63,7500.0,106.3124,106.4221,106.2725,106.3723,7500.0
2024-07-05 12:55:00,106.66,106.66,106.54,106.61,25702.0,106.4022,106.4022,106.2825,106.3523,25702.0
2024-07-05 13:00:00,106.58,106.64,106.55,106.55,16146.0,106.3224,106.3822,106.2925,106.2925,16146.0
2024-07-05 13:05:00,106.64,106.64,106.46,106.54,6600.0,106.3822,106.3822,106.2027,106.2825,6600.0
2024-07-05 13:10:00,106.58,106.65,106.56,106.64,5653.0,106.3224,106.3922,106.3024,106.3822,5653.0
2024-07-05 13:15:00,106.66,106.73,106.65,106.72,4714.0,106.4022,106.472,106.3922,106.462,4714.0
2024-07-05 13:20:00,106.71,106.82,106.7,106.82,4172.0,106.4521,106.5618,106.4421,106.5618,4172.0
2024-07-05 13:25:00,106.83,106.91,106.8,106.85,7962.0,106.5718,106.6516,106.5418,106.5917,7962.0
2024-07-05 13:30:00,106.86,106.96,106.85,106.93,7259.0,106.6017,106.7015,106.5917,106.6715,7259.0
2024-07-05 13:35:00,106.94,106.99,106.92,106.99,12299.0,106.6815,106.7314,106.6616,106.7314,12299.0
2024-07-05 13:40:00,106.97,107.02,106.89,106.98,9442.0,106.7114,106.7613,106.6316,106.7214,9442.0
2024-07-05 13:45:00,106.97,107.07,106.97,107.02,7347.0,106.7114,106.8112,106.7114,106.7613,7347.0
2024-07-05 13:50:00,107.04,107.08,106.97,107.0,9295.0,106.7813,106.8212,106.7114,106.7414,9295.0
2024-07-05 13:55:00,107.01,107.02,106.93,106.93,5358.0,106.7513,106.7613,106.6715,106.6715,5358.0
2024-07-05 14:00:00,106.98,106.99,106.77,106.77,2716.0,106.7214,106.7314,106.5119,106.5119,2716.0
2024-07-05 14:05:00,106.83,106.91,106.79,106.85,11048.0,106.5718,106.6516,106.5319,106.5917,11048.0
2024-07-05 14:10:00,106.93,106.99,106.93,106.96,4042.0,106.6715,106.7314,106.6715,106.7015,4042.0
2024-07-05 14:15:00,106.95,106.97,106.86,106.94,2900.0,106.6915,106.7114,106.6017,106.6815,2900.0
2024-07-05 14:20:00,106.95,106.95,106.82,106.82,4500.0,106.6915,106.6915,106.5618,106.5618,4500.0
2024-07-05 14:25:00,106.78,106.84,106.71,106.71,3799.0,106.5219,106.5818,106.4521,106.4521,3799.0
2024-07-05 14:30:00,106.75,106.8,106.65,106.74,7277.0,106.492,106.5418,106.3922,106.482,7277.0
2024-07-05 14:35:00,106.75,106.8,106.68,106.71,10940.0,106.492,106.5418,106.4221,106.4521,10940.0
2024-07-05 14:40:00,106.74,106.74,106.66,106.72,29716.0,106.482,106.482,106.4022,106.462,29716.0
2024-07-05 14:45:00,106.72,106.82,106.72,106.82,4197.0,106.462,106.5618,106.462,106.5618,4197.0
2024-07-05 14:50:00,106.84,106.86,106.77,106.77,6277.0,106.5818,106.6017,106.5119,106.5119,6277.0
2024-07-05 14:55:00,106.78,106.85,106.78,106.85,9365.0,106.5219,106.5917,106.5219,106.5917,9365.0
2024-07-05 15:00:00,106.82,106.9,106.81,106.9,8073.0,106.5618,106.6416,106.5518,106.6416,8073.0
2024-07-05 15:05:00,106.89,106.96,106.87,106.95,9129.0,106.6316,106.7015,106.6117,106.6915,9129.0
2024-07-05 15:10:00,106.94,106.96,106.91,106.95,7623.0,106.6815,106.7015,106.6516,106.6915,7623.0
2024-07-05 15:15:00,106.96,106.97,106.87,106.91,5022.0,106.7015,106.7114,106.6117,106.6516,5022.0
2024-07-05 15:20:00,106.9,106.97,106.9,106.96,14195.0,106.6416,106.7114,106.6416,106.7015,14195.0
2024-07-05 15:25:00,106.96,107.05,106.94,106.96,84999.0,106.7015,106.7912,106.6815,106.7015,84999.0
2024-07-05 15:30:00,106.94,106.98,106.86,106.96,9159.0,106.6815,106.7214,106.6017,106.7015,9159.0
2024-07-05 15:35:00,106.98,107.0,106.95,106.99,13976.0,106.7214,106.7414,106.6915,106.7314,13976.0
2024-07-05 15:40:00,106.99,107.09,106.96,107.04,26177.0,106.7314,106.8311,106.7015,106.7813,26177.0
2024-07-05 15:45:00,107.06,107.07,106.96,106.99,35296.0,106.8012,106.8112,106.7015,106.7314,35296.0
2024-07-05 15:50:00,107.0,107.11,106.96,107.09,82545.0,106.7414,106.8511,106.7015,106.8311,82545.0
2024-07-05 15:55:00,107.08,107.1,106.88,106.94,324530.0,106.8212,106.8411,106.6217,106.6815,324530.0
2024-07-08 09:30:00,107.07,107.19,106.9,106.99,184107.0,106.8112,106.9309,106.6416,106.7314,184107.0
2024-07-08 09:35:00,106.95,106.95,106.75,106.86,45333.0,106.6915,106.6915,106.492,106.6017,45333.0
2024-07-08 09:40:00,106.86,107.02,106.83,106.97,21617.0,106.6017,106.7613,106.5718,106.7114,21617.0
2024-07-08 09:45:00,106.99,107.03,106.85,106.96,29528.0,106.7314,106.7713,106.5917,106.7015,29528.0
2024-07-08 09:50:00,106.99,107.27,106.96,106.98,41804.0,106.7314,107.0107,106.7015,106.7214,41804.0
2024-07-08 09:55:00,107.03,107.12,107.0,107.1,8981.0,106.7713,106.8611,106.7414,106.8411,8981.0
2024-07-08 10:00:00,107.11,107.11,106.72,106.99,38728.0,106.8511,106.8511,106.462,106.7314,38728.0
2024-07-08 10:05:00,106.98,107.12,106.91,107.06,21137.0,106.7214,106.8611,106.6516,106.8012,21137.0
2024-07-08 10:10:00,107.04,107.18,107.0,107.09,27390.0,106.7813,106.9209,106.7414,106.8311,27390.0
2024-07-08 10:15:00,107.07,107.14,106.94,106.94,17321.0,106.8112,106.881,106.6815,106.6815,17321.0
2024-07-08 10:20:00,106.9,106.94,106.75,106.93,28000.0,106.6416,106.6815,106.492,106.6715,28000.0
2024-07-08 10:25:00,106.91,107.07,106.87,106.99,21438.0,106.6516,106.8112,106.6117,106.7314,21438.0
2024-07-08 10:30:00,106.99,107.08,106.86,106.93,209354.0,106.7314,106.8212,106.6017,106.6715,209354.0
2024-07-08 10:35:00,106.98,106.98,106.66,106.8,34655.0,106.7214,106.7214,106.4022,106.5418,34655.0
2024-07-08 10:40:00,106.8,106.87,106.7,106.74,21723.0,106.5418,106.6117,106.4421,106.482,21723.0
2024-07-08 10:45:00,106.74,106.82,106.71,106.8,8322.0,106.482,106.5618,106.4521,106.5418,8322.0
2024-07-08 10:50:00,106.79,106.81,106.71,106.78,8405.0,106.5319,106.5518,106.4521,106.5219,8405.0
2024-07-08 10:55:00,106.79,106.84,106.67,106.84,18999.0,106.5319,106.5818,106.4122,106.5818,18999.0
2024-07-08 11:00:00,106.84,107.03,106.8,106.95,32225.0,106.5818,106.7713,106.5418,106.6915,32225.0
2024-07-08 11:05:00,106.93,107.04,106.93,107.03,7518.0,106.6715,106.7813,106.6715,106.7713,7518.0
2024-07-08 11:10:00,107.03,107.08,107.0,107.06,8140.0,106.7713,106.8212,106.7414,106.8012,8140.0
2024-07-08 11:15:00,107.07,107.15,107.02,107.15,16050.0,106.8112,106.891,106.7613,106.891,16050.0
2024-07-08 11:20:00,107.17,107.42,107.16,107.35,36231.0,106.911,107.1603,106.901,107.0905,36231.0
2024-07-08 11:25:00,107.37,107.39,107.24,107.39,28359.0,107.1105,107.1304,106.9808,107.1304,28359.0
2024-07-08 11:30:00,107.4,107.46,107.35,107.4,12367.0,107.1404,107.2003,107.0905,107.1404,12367.0
2024-07-08 11:35:00,107.37,107.37,107.12,107.24,18560.0,107.1105,107.1105,106.8611,106.9808,18560.0
2024-07-08 11:40:00,107.28,107.44,107.25,107.4,11757.0,107.0207,107.1803,106.9908,107.1404,11757.0
2024-07-08 11:45:00,107.34,107.4,107.28,107.4,14862.0,107.0805,107.1404,107.0207,107.1404,14862.0
2024-07-08 11:50:00,107.38,107.48,107.38,107.4,2415.0,107.1204,107.2202,107.1204,107.1404,2415.0
2024-07-08 11:55:00,107.39,107.42,107.37,107.42,6265.0,107.1304,107.1603,107.1105,107.1603,6265.0
2024-07-08 12:00:00,107.45,107.45,107.23,107.26,13590.0,107.1903,107.1903,106.9708,107.0007,13590.0
2024-07-08 12:05:00,107.26,107.26,106.97,106.98,18281.0,107.0007,107.0007,106.7114,106.7214,18281.0
2024-07-08 12:10:00,107.0,107.13,106.92,107.12,11040.0,106.7414,106.8711,106.6616,106.8611,11040.0
2024-07-08 12:15:00,107.08,107.08,106.98,107.0,3052.0,106.8212,106.8212,106.7214,106.7414,3052.0
2024-07-08 12:20:00,107.01,107.07,106.97,107.07,2273.0,106.7513,106.8112,106.7114,106.8112,2273.0
2024-07-08 12:25:00,107.07,107.07,106.85,106.99,11593.0,106.8112,106.8112,106.5917,106.7314,11593.0
2024-07-08 12:30:00,106.97,106.98,106.89,106.94,12062.0,106.7114,106.7214,106.6316,106.6815,12062.0
2024-07-08 12:35:00,106.94,107.0,106.87,106.93,9661.0,106.6815,106.7414,106.6117,106.6715,9661.0
2024-07-08 12:40:00,106.93,107.03,106.93,106.96,6521.0,106.6715,106.7713,106.6715,106.7015,6521.0
2024-07-08 12:45:00,106.96,107.03,106.94,107.02,7341.0,106.7015,106.7713,106.6815,106.7613,7341.0
2024-07-08 12:50:00,107.01,107.11,107.0,107.1,5550.0,106.7513,106.8511,106.7414,106.8411,5550.0
2024-07-08 12:55:00,107.12,107.16,107.09,107.11,3175.0,106.8611,106.901,106.8311,106.8511,3175.0
2024-07-08 13:00:00,107.12,107.12,107.03,107.08,2380.0,106.8611,106.8611,106.7713,106.8212,2380.0
2024-07-08 13:05:00,107.07,107.15,107.06,107.13,5116.0,106.8112,106.891,106.8012,106.8711,5116.0
2024-07-08 13:10:00,107.14,107.21,107.13,107.2,7671.0,106.881,106.9509,106.8711,106.9409,7671.0
2024-07-08 13:15:00,107.21,107.21,107.1,107.14,5200.0,106.9509,106.9509,106.8411,106.881,5200.0
2024-07-08 13:20:00,107.11,107.18,107.11,107.14,3351.0,106.8511,106.9209,106.8511,106.881,3351.0
2024-07-08 13:25:00,107.15,107.25,107.14,107.25,3698.0,106.891,106.9908,106.881,106.9908,3698.0
2024-07-08 13:30:00,107.29,107.33,107.27,107.33,6912.0,107.0307,107.0706,107.0107,107.0706,6912.0
2024-07-08 13:35:00,107.31,107.41,107.31,107.39,8807.0,107.0506,107.1504,107.0506,107.1304,8807.0
2024-07-08 13:40:00,107.43,107.46,107.34,107.35,5952.0,107.1703,107.2003,107.0805,107.0905,5952.0
2024-07-08 13:45:00,107.34,107.4,107.27,107.3,3900.0,107.0805,107.1404,107.0107,107.0406,3900.0
2024-07-08 13:50:00,107.25,107.3,107.21,107.3,2662.0,106.9908,107.0406,106.9509,107.0406,2662.0
2024-07-08 13:55:00,107.31,107.33,107.26,107.32,6197.0,107.0506,107.0706,107.0007,107.0606,6197.0
2024-07-08 14:00:00,107.28,107.29,107.14,107.18,4375.0,107.0207,107.0307,106.881,106.9209,4375.0
2024-07-08 14:05:00,107.18,107.18,107.09,107.15,2598.0,106.9209,106.9209,106.8311,106.891,2598.0
2024-07-08 14:10:00,107.13,107.18,107.13,107.16,1744.0,106.8711,106.9209,106.8711,106.901,1744.0
2024-07-08 14:15:00,107.16,107.24,107.15,107.24,1600.0,106.901,106.9808,106.891,106.9808,1600.0
2024-07-08 14:20:00,107.22,107.24,107.2,107.24,1161.0,106.9608,106.9808,106.9409,106.9808,1161.0
2024-07-08 14:25:00,107.29,107.34,107.28,107.29,1650.0,107.0307,107.0805,107.0207,107.0307,1650.0
2024-07-08 14:30:00,107.28,107.28,107.09,107.15,5558.0,107.0207,107.0207,106.8311,106.891,5558.0
2024-07-08 14:35:00,107.14,107.15,107.08,107.15,3734.0,106.881,106.891,106.8212,106.891,3734.0
2024-07-08 14:40:00,107.14,107.14,106.89,106.97,24646.0,106.881,106.881,106.6316,106.7114,24646.0
2024-07-08 14:45:00,106.91,107.03,106.85,107.03,83798.0,106.6516,106.7713,106.5917,106.7713,83798.0
2024-07-08 14:50:00,107.04,107.15,107.04,107.14,13545.0,106.7813,106.891,106.7813,106.881,13545.0
2024-07-08 14:55:00,107.2,107.25,107.19,107.22,27926.0,106.9409,106.9908,106.9309,106.9608,27926.0
2024-07-08 15:00:00,107.19,107.21,107.13,107.17,9015.0,106.9309,106.9509,106.8711,106.911,9015.0
2024-07-08 15:05:00,107.14,107.16,107.11,107.15,5863.0,106.881,106.901,106.8511,106.891,5863.0
2024-07-08 15:10:00,107.13,107.14,107.08,107.11,7261.0,106.8711,106.881,106.8212,106.8511,7261.0
2024-07-08 15:15:00,107.08,107.08,106.99,107.08,5264.0,106.8212,106.8212,106.7314,106.8212,5264.0
2024-07-08 15:20:00,107.1,107.15,107.08,107.09,7556.0,106.8411,106.891,106.8212,106.8311,7556.0
2024-07-08 15:25:00,107.08,107.08,106.95,107.0,8283.0,106.8212,106.8212,106.6915,106.7414,8283.0
2024-07-08 15:30:00,106.99,107.03,106.94,106.98,11840.0,106.7314,106.7713,106.6815,106.7214,11840.0
2024-07-08 15:35:00,106.98,107.03,106.94,106.95,9422.0,106.7214,106.7713,106.6815,106.6915,9422.0
2024-07-08 15:40:00,106.97,107.15,106.97,107.15,14336.0,106.7114,106.891,106.7114,106.891,14336.0
2024-07-08 15:45:00,107.14,107.2,107.13,107.2,165626.0,106.881,106.9409,106.8711,106.9409,165626.0
2024-07-08 15:50:00,107.22,107.43,107.22,107.43,35843.0,106.9608,107.1703,106.9608,107.1703,35843.0
2024-07-08 15:55:00,107.43,107.65,107.29,107.44,66539.0,107.1703,107.3898,107.0307,107.1803,66539.0
2024-07-09 09:30:00,108.05,108.46,108.03,108.46,169572.0,107.7888,108.1978,107.7689,108.1978,169572.0
2024-07-09 09:35:00,108.43,108.46,108.04,108.14,53344.0,108.1679,108.1978,107.7789,107.8786,53344.0
2024-07-09 09:40:00,108.15,108.26,108.02,108.24,29521.0,107.8886,107.9983,107.7589,107.9784,29521.0
2024-07-09 09:45:00,108.29,108.29,108.08,108.11,26550.0,108.0282,108.0282,107.8188,107.8487,26550.0
2024-07-09 09:50:00,108.14,108.23,108.05,108.21,34463.0,107.8786,107.9684,107.7888,107.9484,34463.0
2024-07-09 09:55:00,108.23,108.44,108.18,108.32,19943.0,107.9684,108.1779,107.9185,108.0582,19943.0
2024-07-09 10:00:00,108.35,108.42,108.13,108.25,20337.0,108.0881,108.1579,107.8686,107.9883,20337.0
2024-07-09 10:05:00,108.22,108.25,107.95,108.16,30970.0,107.9584,107.9883,107.6891,107.8986,30970.0
2024-07-09 10:10:00,108.11,108.54,108.07,108.42,40163.0,107.8487,108.2776,107.8088,108.1579,40163.0
2024-07-09 10:15:00,108.43,108.49,108.34,108.4,21071.0,108.1679,108.2278,108.0781,108.138,21071.0
2024-07-09 10:20:00,108.41,108.42,107.99,108.0,18317.0,108.148,108.1579,107.729,107.7389,18317.0
2024-07-09 10:25:00,107.97,108.02,107.74,107.84,50138.0,107.709,107.7589,107.4796,107.5793,50138.0
2024-07-09 10:30:00,107.84,107.91,107.59,107.9,43845.0,107.5793,107.6492,107.3299,107.6392,43845.0
2024-07-09 10:35:00,107.89,108.05,107.84,108.02,16231.0,107.6292,107.7888,107.5793,107.7589,16231.0
2024-07-09 10:40:00,108.01,108.11,107.97,108.08,19552.0,107.7489,107.8487,107.709,107.8188,19552.0
2024-07-09 10:45:00,108.09,108.21,107.96,107.96,16050.0,107.8287,107.9484,107.699,107.699,16050.0
2024-07-09 10:50:00,107.96,108.11,107.89,108.08,9402.0,107.699,107.8487,107.6292,107.8188,9402.0
2024-07-09 10:55:00,108.08,108.09,107.84,107.91,17567.0,107.8188,107.8287,107.5793,107.6492,17567.0
2024-07-09 11:00:00,107.88,107.99,107.77,107.77,13987.0,107.6192,107.729,107.5095,107.5095,13987.0
2024-07-09 11:05:00,107.74,107.85,107.73,107.82,9375.0,107.4796,107.5893,107.4696,107.5594,9375.0
2024-07-09 11:10:00,107.83,107.85,107.65,107.83,23599.0,107.5694,107.5893,107.3898,107.5694,23599.0
2024-07-09 11:15:00,107.81,107.86,107.7,107.79,18657.0,107.5494,107.5993,107.4397,107.5295,18657.0
2024-07-09 11:20:00,107.81,107.85,107.53,107.65,18957.0,107.5494,107.5893,107.2701,107.3898,18957.0
2024-07-09 11:25:00,107.64,107.68,107.49,107.67,33840.0,107.3798,107.4197,107.2302,107.4097,33840.0
2024-07-09 11:30:00,107.68,107.77,107.57,107.75,9853.0,107.4197,107.5095,107.31,107.4896,9853.0
2024-07-09 11:35:00,107.73,107.76,107.53,107.56,8182.0,107.4696,107.4995,107.2701,107.3,8182.0
2024-07-09 11:40:00,107.58,107.7,107.56,107.67,5905.0,107.32,107.4397,107.3,107.4097,5905.0
2024-07-09 11:45:00,107.69,107.84,107.68,107.82,5908.0,107.4297,107.5793,107.4197,107.5594,5908.0
2024-07-09 11:50:00,107.82,107.85,107.72,107.73,8506.0,107.5594,107.5893,107.4596,107.4696,8506.0
2024-07-09 11:55:00,107.75,107.87,107.75,107.87,7592.0,107.4896,107.6093,107.4896,107.6093,7592.0
2024-07-09 12:00:00,107.85,107.87,107.69,107.72,4540.0,107.5893,107.6093,107.4297,107.4596,4540.0
2024-07-09 12:05:00,107.74,107.92,107.74,107.92,8590.0,107.4796,107.6591,107.4796,107.6591,8590.0
2024-07-09 12:10:00,107.93,107.96,107.77,107.77,2550.0,107.6691,107.699,107.5095,107.5095,2550.0
2024-07-09 12:15:00,107.77,107.94,107.77,107.94,9637.0,107.5095,107.6791,107.5095,107.6791,9637.0
2024-07-09 12:20:00,107.92,107.96,107.88,107.9,8770.0,107.6591,107.699,107.6192,107.6392,8770.0
2024-07-09 12:25:00,107.88,107.88,107.74,107.81,15047.0,107.6192,107.6192,107.4796,107.5494,15047.0
2024-07-09 12:30:00,107.79,107.82,107.7,107.72,8800.0,107.5295,107.5594,107.4397,107.4596,8800.0
2024-07-09 12:35:00,107.68,107.74,107.53,107.54,21300.0,107.4197,107.4796,107.2701,107.2801,21300.0
2024-07-09 12:40:00,107.53,107.58,107.4,107.52,22305.0,107.2701,107.32,107.1404,107.2601,22305.0
2024-07-09 12:45:00,107.54,107.55,107.22,107.26,52423.0,107.2801,107.29,106.9608,107.0007,52423.0
2024-07-09 12:50:00,107.26,107.4,107.24,107.38,15691.0,107.0007,107.1404,106.9808,107.1204,15691.0
2024-07-09 12:55:00,107.32,107.54,107.27,107.54,14794.0,107.0606,107.2801,107.0107,107.2801,14794.0
2024-07-09 13:00:00,107.54,107.67,107.41,107.65,25565.0,107.2801,107.4097,107.1504,107.3898,25565.0
2024-07-09 13:05:00,107.67,107.67,107.56,107.64,10265.0,107.4097,107.4097,107.3,107.3798,10265.0
2024-07-09 13:10:00,107.65,107.66,107.55,107.57,14111.0,107.3898,107.3998,107.29,107.31,14111.0
2024-07-09 13:15:00,107.55,107.55,107.05,107.1,44832.0,107.29,107.29,106.7912,106.8411,44832.0
2024-07-09 13:20:00,107.14,107.19,106.95,106.96,27713.0,106.881,106.9309,106.6915,106.7015,27713.0
2024-07-09 13:25:00,106.97,107.15,106.93,107.1,27878.0,106.7114,106.891,106.6715,106.8411,27878.0
2024-07-09 13:30:00,107.07,107.28,107.07,107.27,11486.0,106.8112,107.0207,106.8112,107.0107,11486.0
2024-07-09 13:35:00,107.26,107.29,107.24,107.29,5804.0,107.0007,107.0307,106.9808,107.0307,5804.0
2024-07-09 13:40:00,107.29,107.3,107.19,107.28,9360.0,107.0307,107.0406,106.9309,107.0207,9360.0
2024-07-09 13:45:00,107.26,107.28,107.18,107.2,5140.0,107.0007,107.0207,106.9209,106.9409,5140.0
2024-07-09 13:50:00,107.23,107.38,107.23,107.37,9545.0,106.9708,107.1204,106.9708,107.1105,9545.0
2024-07-09 13:55:00,107.39,107.41,107.34,107.39,3967.0,107.1304,107.1504,107.0805,107.1304,3967.0
2024-07-09 14:00:00,107.36,107.36,107.23,107.32,3210.0,107.1005,107.1005,106.9708,107.0606,3210.0
2024-07-09 14:05:00,107.31,107.39,107.26,107.38,2400.0,107.0506,107.1304,107.0007,107.1204,2400.0
2024-07-09 14:10:00,107.38,107.42,107.32,107.32,16884.0,107.1204,107.1603,107.0606,107.0606,16884.0
2024-07-09 14:15:00,107.34,107.41,107.34,107.4,2725.0,107.0805,107.1504,107.0805,107.1404,2725.0
2024-07-09 14:20:00,107.41,107.47,107.37,107.37,7656.0,107.1504,107.2102,107.1105,107.1105,7656.0
2024-07-09 14:25:00,107.36,107.36,107.26,107.26,15465.0,107.1005,107.1005,107.0007,107.0007,15465.0
2024-07-09 14:30:00,107.27,107.39,107.2,107.37,15073.0,107.0107,107.1304,106.9409,107.1105,15073.0
2024-07-09 14:35:00,107.36,107.44,107.34,107.42,4693.0,107.1005,107.1803,107.0805,107.1603,4693.0
2024-07-09 14:40:00,107.41,107.54,107.36,107.53,8415.0,107.1504,107.2801,107.1005,107.2701,8415.0
2024-07-09 14:45:00,107.52,107.58,107.5,107.51,8275.0,107.2601,107.32,107.2402,107.2501,8275.0
2024-07-09 14:50:00,107.52,107.52,107.37,107.39,37458.0,107.2601,107.2601,107.1105,107.1304,37458.0
2024-07-09 14:55:00,107.37,107.49,107.34,107.49,14004.0,107.1105,107.2302,107.0805,107.2302,14004.0
2024-07-09 15:00:00,107.51,107.54,107.43,107.52,11721.0,107.2501,107.2801,107.1703,107.2601,11721.0
2024-07-09 15:05:00,107.51,107.55,107.43,107.48,8238.0,107.2501,107.29,107.1703,107.2202,8238.0
2024-07-09 15:10:00,107.49,107.57,107.44,107.57,7379.0,107.2302,107.31,107.1803,107.31,7379.0
2024-07-09 15:15:00,107.54,107.54,107.45,107.45,3633.0,107.2801,107.2801,107.1903,107.1903,3633.0
2024-07-09 15:20:00,107.44,107.48,107.33,107.36,19699.0,107.1803,107.2202,107.0706,107.1005,19699.0
2024-07-09 15:25:00,107.38,107.46,107.37,107.43,4125.0,107.1204,107.2003,107.1105,107.1703,4125.0
2024-07-09 15:30:00,107.4,107.4,107.35,107.36,68576.0,107.1404,107.1404,107.0905,107.1005,68576.0
2024-07-09 15:35:00,107.4,107.47,107.4,107.42,3832.0,107.1404,107.2102,107.1404,107.1603,3832.0
2024-07-09 15:40:00,107.44,107.53,107.44,107.5,20744.0,107.1803,107.2701,107.1803,107.2402,20744.0
2024-07-09 15:45:00,107.47,107.56,107.42,107.56,5518.0,107.2102,107.3,107.1603,107.3,5518.0
2024-07-09 15:50:00,107.51,107.63,107.5,107.58,26523.0,107.2501,107.3698,107.2402,107.32,26523.0
2024-07-09 15:55:00,107.57,107.64,107.45,107.56,84623.0,107.31,107.3798,107.1903,107.3,84623.0
2024-07-10 09:30:00,108.4,108.5,108.18,108.21,176944.0,108.138,108.2377,107.9185,107.9484,176944.0
2024-07-10 09:35:00,108.22,108.22,108.02,108.22,58692.0,107.9584,107.9584,107.7589,107.9584,58692.0
2024-07-10 09:40:00,108.17,108.39,108.15,108.36,53444.0,107.9085,108.128,107.8886,108.0981,53444.0
2024-07-10 09:45:00,108.37,108.6,108.33,108.57,57756.0,108.1081,108.3375,108.0681,108.3076,57756.0
2024-07-10 09:50:00,108.58,108.58,108.31,108.56,47668.0,108.3175,108.3175,108.0482,108.2976,47668.0
2024-07-10 09:55:00,108.55,108.55,108.37,108.46,25569.0,108.2876,108.2876,108.1081,108.1978,25569.0
2024-07-10 10:00:00,108.47,108.58,108.34,108.58,29896.0,108.2078,108.3175,108.0781,108.3175,29896.0
2024-07-10 10:05:00,108.59,108.72,108.55,108.68,34537.0,108.3275,108.4572,108.2876,108.4173,34537.0
2024-07-10 10:10:00,108.69,108.78,108.67,108.75,32551.0,108.4273,108.5171,108.4073,108.4871,32551.0
2024-07-10 10:15:00,108.76,108.78,108.44,108.57,33298.0,108.4971,108.5171,108.1779,108.3076,33298.0
2024-07-10 10:20:00,108.54,108.55,108.31,108.45,9315.0,108.2776,108.2876,108.0482,108.1879,9315.0
2024-07-10 10:25:00,108.48,108.57,108.45,108.56,18627.0,108.2178,108.3076,108.1879,108.2976,18627.0
2024-07-10 10:30:00,108.54,108.55,108.33,108.39,14082.0,108.2776,108.2876,108.0681,108.128,14082.0
2024-07-10 10:35:00,108.36,108.37,108.26,108.37,13799.0,108.0981,108.1081,107.9983,108.1081,13799.0
2024-07-10 10:40:00,108.39,108.43,108.17,108.25,17255.0,108.128,108.1679,107.9085,107.9883,17255.0
2024-07-10 10:45:00,108.29,108.34,108.21,108.34,7208.0,108.0282,108.0781,107.9484,108.0781,7208.0
2024-07-10 10:50:00,108.36,108.39,108.15,108.21,109803.0,108.0981,108.128,107.8886,107.9484,109803.0
2024-07-10 10:55:00,108.21,108.23,108.06,108.1,48520.0,107.9484,107.9684,107.7988,107.8387,48520.0
2024-07-10 11:00:00,108.1,108.1,107.83,108.01,72441.0,107.8387,107.8387,107.5694,107.7489,72441.0
2024-07-10 11:05:00,108.01,108.12,107.95,108.09,20588.0,107.7489,107.8587,107.6891,107.8287,20588.0
2024-07-10 11:10:00,108.09,108.2,108.05,108.05,55824.0,107.8287,107.9385,107.7888,107.7888,55824.0
2024-07-10 11:15:00,108.11,108.13,108.04,108.11,4550.0,107.8487,107.8686,107.7789,107.8487,4550.0
2024-07-10 11:20:00,108.15,108.21,108.07,108.21,6819.0,107.8886,107.9484,107.8088,107.9484,6819.0
2024-07-10 11:25:00,108.23,108.35,108.22,108.35,6152.0,107.9684,108.0881,107.9584,108.0881,6152.0
2024-07-10 11:30:00,108.35,108.5,108.35,108.42,19366.0,108.0881,108.2377,108.0881,108.1579,19366.0
2024-07-10 11:35:00,108.42,108.42,108.36,108.36,8051.0,108.1579,108.1579,108.0981,108.0981,8051.0
2024-07-10 11:40:00,108.34,108.46,108.32,108.46,10486.0,108.0781,108.1978,108.0582,108.1978,10486.0
2024-07-10 11:45:00,108.46,108.46,108.39,108.39,1775.0,108.1978,108.1978,108.128,108.128,1775.0
2024-07-10 11:50:00,108.39,108.48,108.39,108.48,10676.0,108.128,108.2178,108.128,108.2178,10676.0
2024-07-10 11:55:00,108.44,108.5,108.43,108.49,60228.0,108.1779,108.2377,108.1679,108.2278,60228.0
2024-07-10 12:00:00,108.49,108.53,108.44,108.52,12716.0,108.2278,108.2677,108.1779,108.2577,12716.0
2024-07-10 12:05:00,108.52,108.57,108.5,108.5,15833.0,108.2577,108.3076,108.2377,108.2377,15833.0
2024-07-10 12:10:00,108.52,108.55,108.47,108.49,10210.0,108.2577,108.2876,108.2078,108.2278,10210.0
2024-07-10 12:15:00,108.51,108.67,108.51,108.63,14672.0,108.2477,108.4073,108.2477,108.3674,14672.0
2024-07-10 12:20:00,108.69,108.89,108.69,108.89,15212.0,108.4273,108.6268,108.4273,108.6268,15212.0
2024-07-10 12:25:00,108.9,108.99,108.86,108.93,9106.0,108.6368,108.7266,108.5969,108.6667,9106.0
2024-07-10 12:30:00,109.0,109.12,108.92,109.01,11404.0,108.7365,108.8562,108.6567,108.7465,11404.0
2024-07-10 12:35:00,109.02,109.12,109.01,109.08,5205.0,108.7565,108.8562,108.7465,108.8163,5205.0
2024-07-10 12:40:00,109.1,109.25,109.08,109.25,7440.0,108.8363,108.9859,108.8163,108.9859,7440.0
2024-07-10 12:45:00,109.25,109.25,109.14,109.17,15034.0,108.9859,108.9859,108.8762,108.9061,15034.0
2024-07-10 12:50:00,109.12,109.22,109.11,109.14,8347.0,108.8562,108.956,108.8463,108.8762,8347.0
2024-07-10 12:55:00,109.21,109.34,109.2,109.33,15855.0,108.946,109.0757,108.936,109.0657,15855.0
2024-07-10 13:00:00,109.32,109.43,109.26,109.43,29703.0,109.0558,109.1655,108.9959,109.1655,29703.0
2024-07-10 13:05:00,109.43,109.53,109.39,109.4,13606.0,109.1655,109.2652,109.1256,109.1356,13606.0
2024-07-10 13:10:00,109.41,109.45,109.37,109.42,8479.0,109.1455,109.1854,109.1056,109.1555,8479.0
2024-07-10 13:15:00,109.45,109.5,109.31,109.35,7234.0,109.1854,109.2353,109.0458,109.0857,7234.0
2024-07-10 13:20:00,109.36,109.46,109.28,109.28,8582.0,109.0957,109.1954,109.0159,109.0159,8582.0
2024-07-10 13:25:00,109.3,109.43,109.27,109.4,13898.0,109.0358,109.1655,109.0059,109.1356,13898.0
2024-07-10 13:30:00,109.4,109.47,109.36,109.44,38584.0,109.1356,109.2054,109.0957,109.1755,38584.0
2024-07-10 13:35:00,109.42,109.5,109.41,109.49,44920.0,109.1555,109.2353,109.1455,109.2253,44920.0
2024-07-10 13:40:00,109.48,109.61,109.47,109.57,13708.0,109.2154,109.3451,109.2054,109.3052,13708.0
2024-07-10 13:45:00,109.55,109.6,109.53,109.55,12276.0,109.2852,109.3351,109.2652,109.2852,12276.0
2024-07-10 13:50:00,109.55,109.65,109.52,109.59,11124.0,109.2852,109.385,109.2553,109.3251,11124.0
2024-07-10 13:55:00,109.59,109.63,109.54,109.61,19811.0,109.3251,109.365,109.2752,109.3451,19811.0
2024-07-10 14:00:00,109.59,109.65,109.55,109.61,4837.0,109.3251,109.385,109.2852,109.3451,4837.0
2024-07-10 14:05:00,109.63,109.65,109.56,109.59,5459.0,109.365,109.385,109.2952,109.3251,5459.0
2024-07-10 14:10:00,109.57,109.64,109.54,109.64,10046.0,109.3052,109.375,109.2752,109.375,10046.0
2024-07-10 14:15:00,109.66,109.69,109.54,109.54,9933.0,109.3949,109.4249,109.2752,109.2752,9933.0
2024-07-10 14:20:00,109.5,109.59,109.48,109.53,4569.0,109.2353,109.3251,109.2154,109.2652,4569.0
2024-07-10 14:25:00,109.51,109.58,109.49,109.52,11167.0,109.2453,109.3151,109.2253,109.2553,11167.0
2024-07-10 14:30:00,109.57,109.57,109.51,109.57,1286.0,109.3052,109.3052,109.2453,109.3052,1286.0
2024-07-10 14:35:00,109.59,109.6,109.57,109.58,1359.0,109.3251,109.3351,109.3052,109.3151,1359.0
2024-07-10 14:40:00,109.55,109.6,109.51,109.58,11932.0,109.2852,109.3351,109.2453,109.3151,11932.0
2024-07-10 14:45:00,109.61,109.79,109.61,109.74,23141.0,109.3451,109.5246,109.3451,109.4747,23141.0
2024-07-10 14:50:00,109.76,109.82,109.71,109.72,19208.0,109.4947,109.5545,109.4448,109.4548,19208.0
2024-07-10 14:55:00,109.7,109.7,109.66,109.68,10481.0,109.4348,109.4348,109.3949,109.4149,10481.0
2024-07-10 15:00:00,109.65,109.65,109.48,109.48,9727.0,109.385,109.385,109.2154,109.2154,9727.0
2024-07-10 15:05:00,109.48,109.52,109.4,109.51,8770.0,109.2154,109.2553,109.1356,109.2453,8770.0
2024-07-10 15:10:00,109.5,109.51,109.46,109.5,4042.0,109.2353,109.2453,109.1954,109.2353,4042.0
2024-07-10 15:15:00,109.5,109.54,109.48,109.5,32775.0,109.2353,109.2752,109.2154,109.2353,32775.0
2024-07-10 15:20:00,109.51,109.52,109.44,109.48,27521.0,109.2453,109.2553,109.1755,109.2154,27521.0
2024-07-10 15:25:00,109.47,109.58,109.45,109.54,24980.0,109.2054,109.3151,109.1854,109.2752,24980.0
2024-07-10 15:30:00,109.56,109.63,109.5,109.61,36136.0,109.2952,109.365,109.2353,109.3451,36136.0
2024-07-10 15:35:00,109.6,109.72,109.6,109.7,15765.0,109.3351,109.4548,109.3351,109.4348,15765.0
2024-07-10 15:40:00,109.7,109.77,109.62,109.64,81606.0,109.4348,109.5047,109.355,109.375,81606.0
2024-07-10 15:45:00,109.68,109.9,109.67,109.9,16922.0,109.4149,109.6344,109.4049,109.6344,16922.0
2024-07-10 15:50:00,109.88,110.04,109.86,110.01,73899.0,109.6144,109.774,109.5945,109.7441,73899.0
2024-07-10 15:55:00,109.99,110.01,109.81,109.82,48567.0,109.7241,109.7441,109.5446,109.5545,48567.0
2024-07-11 09:30:00,109.85,109.91,109.56,109.75,232900.0,109.5845,109.6443,109.2952,109.4847,232900.0
2024-07-11 09:35:00,109.71,109.83,109.61,109.66,60318.0,109.4448,109.5645,109.3451,109.3949,60318.0
2024-07-11 09:40:00,109.61,109.8,109.4,109.8,165182.0,109.3451,109.5346,109.1356,109.5346,165182.0
2024-07-11 09:45:00,109.79,109.86,109.45,109.46,74918.0,109.5246,109.5945,109.1854,109.1954,74918.0
2024-07-11 09:50:00,109.48,109.56,109.07,109.15,135988.0,109.2154,109.2952,108.8064,108.8862,135988.0
2024-07-11 09:55:00,109.23,109.55,109.23,109.55,101189.0,108.966,109.2852,108.966,109.2852,101189.0
2024-07-11 10:00:00,109.57,109.58,109.36,109.45,37743.0,109.3052,109.3151,109.0957,109.1854,37743.0
2024-07-11 10:05:00,109.44,109.45,108.98,109.01,38400.0,109.1755,109.1854,108.7166,108.7465,38400.0
2024-07-11 10:10:00,108.99,109.11,108.36,108.36,120542.0,108.7266,108.8463,108.0981,108.0981,120542.0
2024-07-11 10:15:00,108.4,108.4,107.56,107.63,104939.0,108.138,108.138,107.3,107.3698,104939.0
2024-07-11 10:20:00,107.52,107.77,107.34,107.46,84631.0,107.2601,107.5095,107.0805,107.2003,84631.0
2024-07-11 10:25:00,107.46,107.91,107.44,107.71,151426.0,107.2003,107.6492,107.1803,107.4496,151426.0
2024-07-11 10:30:00,107.65,108.07,107.51,107.52,113745.0,107.3898,107.8088,107.2501,107.2601,113745.0
2024-07-11 10:35:00,107.53,107.73,107.51,107.58,44215.0,107.2701,107.4696,107.2501,107.32,44215.0
2024-07-11 10:40:00,107.58,107.66,107.23,107.23,109414.0,107.32,107.3998,106.9708,106.9708,109414.0
2024-07-11 10:45:00,107.25,107.4,107.18,107.27,37511.0,106.9908,107.1404,106.9209,107.0107,37511.0
2024-07-11 10:50:00,107.3,107.55,107.15,107.25,63318.0,107.0406,107.29,106.891,106.9908,63318.0
2024-07-11 10:55:00,107.31,107.31,106.76,106.78,117627.0,107.0506,107.0506,106.5019,106.5219,117627.0
2024-07-11 11:00:00,106.77,106.89,106.6,106.66,99907.0,106.5119,106.6316,106.3423,106.4022,99907.0
2024-07-11 11:05:00,106.69,107.2,106.64,107.2,30213.0,106.4321,106.9409,106.3822,106.9409,30213.0
2024-07-11 11:10:00,107.19,107.25,106.65,106.97,44512.0,106.9309,106.9908,106.3922,106.7114,44512.0
2024-07-11 11:15:00,107.01,107.04,106.8,106.85,6792.0,106.7513,106.7813,106.5418,106.5917,6792.0
2024-07-11 11:20:00,106.82,106.82,106.1,106.17,188391.0,106.5618,106.5618,105.8435,105.9134,188391.0
2024-07-11 11:25:00,106.17,106.31,105.98,106.07,114325.0,105.9134,106.053,105.7238,105.8136,114325.0
2024-07-11 11:30:00,106.04,106.18,105.87,106.04,98999.0,105.7837,105.9233,105.6141,105.7837,98999.0
2024-07-11 11:35:00,106.02,106.04,105.82,105.88,74490.0,105.7637,105.7837,105.5642,105.6241,74490.0
2024-07-11 11:40:00,105.84,105.91,105.47,105.87,112663.0,105.5842,105.654,105.2151,105.6141,112663.0
2024-07-11 11:45:00,105.88,106.08,105.68,105.92,62947.0,105.6241,105.8236,105.4246,105.664,62947.0
2024-07-11 11:50:00,105.9,105.99,105.54,105.63,31561.0,105.644,105.7338,105.2849,105.3747,31561.0
2024-07-11 11:55:00,105.68,105.69,105.44,105.49,54145.0,105.4246,105.4345,105.1851,105.235,54145.0
2024-07-11 12:00:00,105.48,105.51,105.21,105.32,46911.0,105.225,105.255,104.9557,105.0654,46911.0
2024-07-11 12:05:00,105.35,105.84,105.35,105.82,55082.0,105.0954,105.5842,105.0954,105.5642,55082.0
2024-07-11 12:10:00,105.83,105.98,105.78,105.78,83227.0,105.5742,105.7238,105.5243,105.5243,83227.0
2024-07-11 12:15:00,105.78,105.79,105.49,105.51,61305.0,105.5243,105.5343,105.235,105.255,61305.0
2024-07-11 12:20:00,105.58,105.58,105.37,105.44,40512.0,105.3248,105.3248,105.1153,105.1851,40512.0
2024-07-11 12:25:00,105.43,105.82,105.41,105.82,32257.0,105.1752,105.5642,105.1552,105.5642,32257.0
2024-07-11 12:30:00,105.82,105.98,105.73,105.96,75593.0,105.5642,105.7238,105.4744,105.7039,75593.0
2024-07-11 12:35:00,105.96,106.11,105.92,105.93,64876.0,105.7039,105.8535,105.664,105.674,64876.0
2024-07-11 12:40:00,105.91,106.06,105.84,105.87,35728.0,105.654,105.8036,105.5842,105.6141,35728.0
2024-07-11 12:45:00,105.88,105.88,105.22,105.22,43240.0,105.6241,105.6241,104.9657,104.9657,43240.0
2024-07-11 12:50:00,105.23,105.36,105.04,105.19,90910.0,104.9756,105.1053,104.7861,104.9357,90910.0
2024-07-11 12:55:00,105.19,105.3,105.12,105.15,16840.0,104.9357,105.0455,104.8659,104.8958,16840.0
2024-07-11 13:00:00,105.14,105.3,104.89,104.95,75890.0,104.8859,105.0455,104.6365,104.6963,75890.0
2024-07-11 13:05:00,104.97,105.3,104.91,105.23,24764.0,104.7163,105.0455,104.6564,104.9756,24764.0
2024-07-11 13:10:00,105.22,105.38,104.98,105.35,44336.0,104.9657,105.1253,104.7262,105.0954,44336.0
2024-07-11 13:15:00,105.3,105.47,105.28,105.4,17103.0,105.0455,105.2151,105.0255,105.1452,17103.0
2024-07-11 13:20:00,105.36,105.54,105.17,105.29,45504.0,105.1053,105.2849,104.9158,105.0355,45504.0
2024-07-11 13:25:00,105.27,105.54,105.26,105.54,12682.0,105.0155,105.2849,105.0056,105.2849,12682.0
2024-07-11 13:30:00,105.54,105.54,105.24,105.24,30064.0,105.2849,105.2849,104.9856,104.9856,30064.0
2024-07-11 13:35:00,105.29,105.37,105.09,105.11,12105.0,105.0355,105.1153,104.836,104.8559,12105.0
2024-07-11 13:40:00,105.11,105.23,105.06,105.06,7964.0,104.8559,104.9756,104.8061,104.8061,7964.0
2024-07-11 13:45:00,105.04,105.04,104.72,104.79,88690.0,104.7861,104.7861,104.4669,104.5367,88690.0
2024-07-11 13:50:00,104.77,104.84,104.68,104.69,19668.0,104.5168,104.5866,104.427,104.4369,19668.0
2024-07-11 13:55:00,104.69,104.76,104.53,104.58,41213.0,104.4369,104.5068,104.2773,104.3272,41213.0
2024-07-11 14:00:00,104.59,104.67,104.44,104.52,50768.0,104.3372,104.417,104.1876,104.2674,50768.0
2024-07-11 14:05:00,104.54,104.67,104.44,104.59,21016.0,104.2873,104.417,104.1876,104.3372,21016.0
2024-07-11 14:10:00,104.58,104.74,104.47,104.73,12180.0,104.3272,104.4868,104.2175,104.4769,12180.0
2024-07-11 14:15:00,104.72,104.89,104.69,104.85,20412.0,104.4669,104.6365,104.4369,104.5966,20412.0
2024-07-11 14:20:00,104.88,105.1,104.88,104.96,25211.0,104.6265,104.846,104.6265,104.7063,25211.0
2024-07-11 14:25:00,104.95,104.95,104.75,104.75,20211.0,104.6963,104.6963,104.4968,104.4968,20211.0
2024-07-11 14:30:00,104.8,105.38,104.78,105.3,44042.0,104.5467,105.1253,104.5267,105.0455,44042.0
2024-07-11 14:35:00,105.27,105.36,105.18,105.34,7574.0,105.0155,105.1053,104.9258,105.0854,7574.0
2024-07-11 14:40:00,105.32,105.38,105.2,105.3,14877.0,105.0654,105.1253,104.9457,105.0455,14877.0
2024-07-11 14:45:00,105.34,105.4,105.09,105.09,5474.0,105.0854,105.1452,104.836,104.836,5474.0
2024-07-11 14:50:00,105.17,105.36,105.13,105.25,7403.0,104.9158,105.1053,104.8759,104.9956,7403.0
2024-07-11 14:55:00,105.29,105.38,105.28,105.37,5336.0,105.0355,105.1253,105.0255,105.1153,5336.0
2024-07-11 15:00:00,105.42,105.62,105.36,105.62,20816.0,105.1652,105.3647,105.1053,105.3647,20816.0
2024-07-11 15:05:00,105.62,105.63,105.48,105.56,16415.0,105.3647,105.3747,105.225,105.3048,16415.0
2024-07-11 15:10:00,105.56,105.58,105.39,105.39,13109.0,105.3048,105.3248,105.1353,105.1353,13109.0
2024-07-11 15:15:00,105.43,105.56,105.32,105.46,106145.0,105.1752,105.3048,105.0654,105.2051,106145.0
2024-07-11 15:20:00,105.4,105.46,105.33,105.37,24717.0,105.1452,105.2051,105.0754,105.1153,24717.0
2024-07-11 15:25:00,105.37,105.37,105.0,105.05,35424.0,105.1153,105.1153,104.7462,104.7961,35424.0
2024-07-11 15:30:00,105.08,105.24,105.08,105.14,29936.0,104.826,104.9856,104.826,104.8859,29936.0
2024-07-11 15:35:00,105.21,105.6,105.18,105.55,14400.0,104.9557,105.3447,104.9258,105.2949,14400.0
2024-07-11 15:40:00,105.59,105.59,105.14,105.18,9203.0,105.3348,105.3348,104.8859,104.9258,9203.0
2024-07-11 15:45:00,105.15,105.46,105.15,105.37,16502.0,104.8958,105.2051,104.8958,105.1153,16502.0
2024-07-11 15:50:00,105.37,105.49,105.05,105.15,117012.0,105.1153,105.235,104.7961,104.8958,117012.0
2024-07-11 15:55:00,105.14,105.33,104.95,104.96,275050.0,104.8859,105.0754,104.6963,104.7063,275050.0
2024-07-12 09:30:00,105.17,105.43,105.0,105.13,207821.0,104.9158,105.1752,104.7462,104.8759,207821.0
2024-07-12 09:35:00,105.17,105.34,104.98,105.27,51446.0,104.9158,105.0854,104.7262,105.0155,51446.0
2024-07-12 09:40:00,105.31,105.51,105.12,105.17,60504.0,105.0554,105.255,104.8659,104.9158,60504.0
2024-07-12 09:45:00,105.15,105.68,105.06,105.67,94079.0,104.8958,105.4246,104.8061,105.4146,94079.0
2024-07-12 09:50:00,105.7,105.94,105.64,105.87,59017.0,105.4445,105.6839,105.3847,105.6141,59017.0
2024-07-12 09:55:00,105.88,106.23,105.75,106.2,62669.0,105.6241,105.9732,105.4944,105.9433,62669.0
2024-07-12 10:00:00,106.2,106.47,106.13,106.31,62620.0,105.9433,106.2126,105.8735,106.053,62620.0
2024-07-12 10:05:00,106.32,106.46,106.19,106.44,40837.0,106.063,106.2027,105.9333,106.1827,40837.0
2024-07-12 10:10:00,106.43,106.62,106.33,106.41,47216.0,106.1727,106.3623,106.073,106.1528,47216.0
2024-07-12 10:15:00,106.43,106.44,106.15,106.28,33162.0,106.1727,106.1827,105.8934,106.0231,33162.0
2024-07-12 10:20:00,106.27,106.3,105.97,106.27,48267.0,106.0131,106.0431,105.7139,106.0131,48267.0
2024-07-12 10:25:00,106.29,106.34,106.21,106.22,35441.0,106.0331,106.083,105.9533,105.9632,35441.0
2024-07-12 10:30:00,106.25,106.74,106.2,106.73,40237.0,105.9932,106.482,105.9433,106.472,40237.0
2024-07-12 10:35:00,106.72,106.99,106.62,106.99,42071.0,106.462,106.7314,106.3623,106.7314,42071.0
2024-07-12 10:40:00,106.96,107.17,106.96,107.14,41049.0,106.7015,106.911,106.7015,106.881,41049.0
2024-07-12 10:45:00,107.13,107.29,107.02,107.29,20437.0,106.8711,107.0307,106.7613,107.0307,20437.0
2024-07-12 10:50:00,107.27,107.37,107.16,107.37,48251.0,107.0107,107.1105,106.901,107.1105,48251.0
2024-07-12 10:55:00,107.36,107.37,107.12,107.12,44565.0,107.1005,107.1105,106.8611,106.8611,44565.0
2024-07-12 11:00:00,107.12,107.22,107.03,107.12,56440.0,106.8611,106.9608,106.7713,106.8611,56440.0
2024-07-12 11:05:00,107.11,107.4,107.04,107.29,31070.0,106.8511,107.1404,106.7813,107.0307,31070.0
2024-07-12 11:10:00,107.29,107.42,107.29,107.36,5800.0,107.0307,107.1603,107.0307,107.1005,5800.0
2024-07-12 11:15:00,107.33,107.35,107.09,107.11,15475.0,107.0706,107.0905,106.8311,106.8511,15475.0
2024-07-12 11:20:00,107.09,107.2,106.99,107.0,59055.0,106.8311,106.9409,106.7314,106.7414,59055.0
2024-07-12 11:25:00,107.08,107.31,107.08,107.31,34323.0,106.8212,107.0506,106.8212,107.0506,34323.0
2024-07-12 11:30:00,107.31,107.31,107.11,107.14,41010.0,107.0506,107.0506,106.8511,106.881,41010.0
2024-07-12 11:35:00,107.15,107.28,107.12,107.28,9231.0,106.891,107.0207,106.8611,107.0207,9231.0
2024-07-12 11:40:00,107.29,107.42,107.27,107.4,24508.0,107.0307,107.1603,107.0107,107.1404,24508.0
2024-07-12 11:45:00,107.38,107.38,107.26,107.34,11434.0,107.1204,107.1204,107.0007,107.0805,11434.0
2024-07-12 11:50:00,107.33,107.33,107.15,107.26,13574.0,107.0706,107.0706,106.891,107.0007,13574.0
2024-07-12 11:55:00,107.25,107.25,106.65,106.69,44897.0,106.9908,106.9908,106.3922,106.4321,44897.0
2024-07-12 12:00:00,106.68,106.89,106.53,106.83,54156.0,106.4221,106.6316,106.2725,106.5718,54156.0
2024-07-12 12:05:00,106.8,106.8,106.4,106.4,48908.0,106.5418,106.5418,106.1428,106.1428,48908.0
2024-07-12 12:10:00,106.43,106.55,106.29,106.46,19451.0,106.1727,106.2925,106.0331,106.2027,19451.0
2024-07-12 12:15:00,106.43,106.61,106.42,106.53,11221.0,106.1727,106.3523,106.1628,106.2725,11221.0
2024-07-12 12:20:00,106.56,106.7,106.54,106.7,22831.0,106.3024,106.4421,106.2825,106.4421,22831.0
2024-07-12 12:25:00,106.73,106.75,106.58,106.6,25334.0,106.472,106.492,106.3224,106.3423,25334.0
2024-07-12 12:30:00,106.63,106.7,106.5,106.56,20083.0,106.3723,106.4421,106.2426,106.3024,20083.0
2024-07-12 12:35:00,106.62,106.85,106.59,106.81,10320.0,106.3623,106.5917,106.3324,106.5518,10320.0
2024-07-12 12:40:00,106.8,106.81,106.72,106.74,8972.0,106.5418,106.5518,106.462,106.482,8972.0
2024-07-12 12:45:00,106.68,106.78,106.62,106.66,13297.0,106.4221,106.5219,106.3623,106.4022,13297.0
2024-07-12 12:50:00,106.71,106.94,106.7,106.94,18688.0,106.4521,106.6815,106.4421,106.6815,18688.0
2024-07-12 12:55:00,106.94,107.08,106.92,107.05,11001.0,106.6815,106.8212,106.6616,106.7912,11001.0
2024-07-12 13:00:00,107.08,107.08,107.01,107.04,4416.0,106.8212,106.8212,106.7513,106.7813,4416.0
2024-07-12 13:05:00,107.04,107.13,107.04,107.12,4121.0,106.7813,106.8711,106.7813,106.8611,4121.0
2024-07-12 13:10:00,107.13,107.32,107.11,107.25,19111.0,106.8711,107.0606,106.8511,106.9908,19111.0
2024-07-12 13:15:00,107.24,107.28,107.2,107.25,5737.0,106.9808,107.0207,106.9409,106.9908,5737.0
2024-07-12 13:20:00,107.25,107.39,107.22,107.39,17420.0,106.9908,107.1304,106.9608,107.1304,17420.0
2024-07-12 13:25:00,107.39,107.46,107.33,107.46,36449.0,107.1304,107.2003,107.0706,107.2003,36449.0
2024-07-12 13:30:00,107.44,107.62,107.39,107.62,30542.0,107.1803,107.3599,107.1304,107.3599,30542.0
2024-07-12 13:35:00,107.63,107.74,107.62,107.73,35089.0,107.3698,107.4796,107.3599,107.4696,35089.0
2024-07-12 13:40:00,107.71,107.97,107.66,107.93,27661.0,107.4496,107.709,107.3998,107.6691,27661.0
2024-07-12 13:45:00,107.91,108.1,107.89,108.09,20827.0,107.6492,107.8387,107.6292,107.8287,20827.0
2024-07-12 13:50:00,108.09,108.18,108.03,108.14,11481.0,107.8287,107.9185,107.7689,107.8786,11481.0
2024-07-12 13:55:00,108.16,108.19,107.87,107.89,15673.0,107.8986,107.9285,107.6093,107.6292,15673.0
2024-07-12 14:00:00,107.88,108.02,107.71,108.02,22576.0,107.6192,107.7589,107.4496,107.7589,22576.0
2024-07-12 14:05:00,107.96,108.0,107.8,107.87,19255.0,107.699,107.7389,107.5394,107.6093,19255.0
2024-07-12 14:10:00,107.89,107.98,107.86,107.94,16656.0,107.6292,107.719,107.5993,107.6791,16656.0
2024-07-12 14:15:00,107.94,107.95,107.86,107.86,2910.0,107.6791,107.6891,107.5993,107.5993,2910.0
2024-07-12 14:20:00,107.83,107.83,107.63,107.71,12451.0,107.5694,107.5694,107.3698,107.4496,12451.0
2024-07-12 14:25:00,107.7,107.8,107.59,107.8,9853.0,107.4397,107.5394,107.3299,107.5394,9853.0
2024-07-12 14:30:00,107.82,107.82,107.73,107.79,11882.0,107.5594,107.5594,107.4696,107.5295,11882.0
2024-07-12 14:35:00,107.79,107.85,107.73,107.85,5889.0,107.5295,107.5893,107.4696,107.5893,5889.0
2024-07-12 14:40:00,107.87,107.89,107.74,107.8,22634.0,107.6093,107.6292,107.4796,107.5394,22634.0
2024-07-12 14:45:00,107.8,107.88,107.8,107.86,7624.0,107.5394,107.6192,107.5394,107.5993,7624.0
2024-07-12 14:50:00,107.87,107.87,107.71,107.71,18764.0,107.6093,107.6093,107.4496,107.4496,18764.0
2024-07-12 14:55:00,107.72,107.89,107.71,107.89,16111.0,107.4596,107.6292,107.4496,107.6292,16111.0
2024-07-12 15:00:00,107.87,107.89,107.74,107.77,7752.0,107.6093,107.6292,107.4796,107.5095,7752.0
2024-07-12 15:05:00,107.77,107.84,107.69,107.72,22116.0,107.5095,107.5793,107.4297,107.4596,22116.0
2024-07-12 15:10:00,107.72,107.72,107.54,107.61,19040.0,107.4596,107.4596,107.2801,107.3499,19040.0
2024-07-12 15:15:00,107.59,107.61,107.49,107.54,11052.0,107.3299,107.3499,107.2302,107.2801,11052.0
2024-07-12 15:20:00,107.54,107.54,107.41,107.49,15964.0,107.2801,107.2801,107.1504,107.2302,15964.0
2024-07-12 15:25:00,107.46,107.58,107.46,107.56,21233.0,107.2003,107.32,107.2003,107.3,21233.0
2024-07-12 15:30:00,107.52,107.52,106.87,107.21,86523.0,107.2601,107.2601,106.6117,106.9509,86523.0
2024-07-12 15:35:00,107.17,107.23,106.64,106.77,39403.0,106.911,106.9708,106.3822,106.5119,39403.0
2024-07-12 15:40:00,106.75,106.75,106.38,106.39,34540.0,106.492,106.492,106.1229,106.1328,34540.0
2024-07-12 15:45:00,106.57,106.66,106.22,106.3,41537.0,106.3124,106.4022,105.9632,106.0431,41537.0
2024-07-12 15:50:00,106.3,106.37,105.85,106.37,182140.0,106.0431,106.1129,105.5941,106.1129,182140.0
2024-07-12 15:55:00,106.37,106.37,105.85,106.15,152711.0,106.1129,106.1129,105.5941,105.8934,152711.0
2024-07-15 09:30:00,106.9,107.2,106.8,107.07,205878.0,106.6416,106.9409,106.5418,106.8112,205878.0
2024-07-15 09:35:00,107.07,107.22,106.87,107.22,42637.0,106.8112,106.9608,106.6117,106.9608,42637.0
2024-07-15 09:40:00,107.2,107.46,106.74,106.76,93140.0,106.9409,107.2003,106.482,106.5019,93140.0
2024-07-15 09:45:00,106.81,107.17,106.61,106.96,45077.0,106.5518,106.911,106.3523,106.7015,45077.0
2024-07-15 09:50:00,106.99,107.19,106.72,107.14,31222.0,106.7314,106.9309,106.462,106.881,31222.0
2024-07-15 09:55:00,107.11,107.15,106.83,107.04,32918.0,106.8511,106.891,106.5718,106.7813,32918.0
2024-07-15 10:00:00,107.06,107.45,107.04,107.44,19639.0,106.8012,107.1903,106.7813,107.1803,19639.0
2024-07-15 10:05:00,107.48,107.56,107.29,107.47,31086.0,107.2202,107.3,107.0307,107.2102,31086.0
2024-07-15 10:10:00,107.49,107.57,107.35,107.51,25899.0,107.2302,107.31,107.0905,107.2501,25899.0
2024-07-15 10:15:00,107.51,107.52,107.29,107.43,14811.0,107.2501,107.2601,107.0307,107.1703,14811.0
2024-07-15 10:20:00,107.4,107.53,107.38,107.53,25857.0,107.1404,107.2701,107.1204,107.2701,25857.0
2024-07-15 10:25:00,107.51,107.64,107.41,107.63,15765.0,107.2501,107.3798,107.1504,107.3698,15765.0
2024-07-15 10:30:00,107.6,107.87,107.59,107.75,28850.0,107.3399,107.6093,107.3299,107.4896,28850.0
2024-07-15 10:35:00,107.76,107.98,107.76,107.81,9454.0,107.4995,107.719,107.4995,107.5494,9454.0
2024-07-15 10:40:00,107.82,107.98,107.8,107.96,20594.0,107.5594,107.719,107.5394,107.699,20594.0
2024-07-15 10:45:00,107.95,107.95,107.78,107.92,25671.0,107.6891,107.6891,107.5195,107.6591,25671.0
2024-07-15 10:50:00,107.92,108.11,107.92,108.09,24757.0,107.6591,107.8487,107.6591,107.8287,24757.0
2024-07-15 10:55:00,108.1,108.18,108.07,108.08,13804.0,107.8387,107.9185,107.8088,107.8188,13804.0
2024-07-15 11:00:00,108.08,108.35,108.05,108.3,32647.0,107.8188,108.0881,107.7888,108.0382,32647.0
2024-07-15 11:05:00,108.31,108.38,108.29,108.3,14541.0,108.0482,108.118,108.0282,108.0382,14541.0
2024-07-15 11:10:00,108.33,108.57,108.32,108.54,19189.0,108.0681,108.3076,108.0582,108.2776,19189.0
2024-07-15 11:15:00,108.56,108.67,108.51,108.67,25024.0,108.2976,108.4073,108.2477,108.4073,25024.0
2024-07-15 11:20:00,108.67,108.78,108.67,108.72,30663.0,108.4073,108.5171,108.4073,108.4572,30663.0
2024-07-15 11:25:00,108.7,108.72,108.16,108.16,66339.0,108.4373,108.4572,107.8986,107.8986,66339.0
2024-07-15 11:30:00,108.1,108.22,107.81,107.84,31647.0,107.8387,107.9584,107.5494,107.5793,31647.0
2024-07-15 11:35:00,107.84,108.17,107.84,108.16,7795.0,107.5793,107.9085,107.5793,107.8986,7795.0
2024-07-15 11:40:00,108.18,108.25,107.73,107.78,23282.0,107.9185,107.9883,107.4696,107.5195,23282.0
2024-07-15 11:45:00,107.79,107.83,107.44,107.74,23523.0,107.5295,107.5694,107.1803,107.4796,23523.0
2024-07-15 11:50:00,107.74,107.83,107.59,107.66,53056.0,107.4796,107.5694,107.3299,107.3998,53056.0
2024-07-15 11:55:00,107.61,107.84,107.56,107.81,12863.0,107.3499,107.5793,107.3,107.5494,12863.0
2024-07-15 12:00:00,107.83,107.84,107.6,107.65,28676.0,107.5694,107.5793,107.3399,107.3898,28676.0
2024-07-15 12:05:00,107.63,107.63,107.27,107.4,47008.0,107.3698,107.3698,107.0107,107.1404,47008.0
2024-07-15 12:10:00,107.4,107.4,107.12,107.19,81711.0,107.1404,107.1404,106.8611,106.9309,81711.0
2024-07-15 12:15:00,107.11,107.25,106.95,106.97,28763.0,106.8511,106.9908,106.6915,106.7114,28763.0
2024-07-15 12:20:00,106.94,107.35,106.8,107.32,41289.0,106.6815,107.0905,106.5418,107.0606,41289.0
2024-07-15 12:25:00,107.29,107.43,107.24,107.4,11404.0,107.0307,107.1703,106.9808,107.1404,11404.0
2024-07-15 12:30:00,107.42,107.42,107.29,107.37,5356.0,107.1603,107.1603,107.0307,107.1105,5356.0
2024-07-15 12:35:00,107.39,107.47,107.28,107.4,14038.0,107.1304,107.2102,107.0207,107.1404,14038.0
2024-07-15 12:40:00,107.33,107.64,107.24,107.37,47312.0,107.0706,107.3798,106.9808,107.1105,47312.0
2024-07-15 12:45:00,107.3,107.3,107.15,107.28,21548.0,107.0406,107.0406,106.891,107.0207,21548.0
2024-07-15 12:50:00,107.27,107.27,107.1,107.15,10585.0,107.0107,107.0107,106.8411,106.891,10585.0
2024-07-15 12:55:00,107.16,107.46,107.16,107.29,8254.0,106.901,107.2003,106.901,107.0307,8254.0
2024-07-15 13:00:00,107.25,107.25,106.64,106.88,39264.0,106.9908,106.9908,106.3822,106.6217,39264.0
2024-07-15 13:05:00,106.91,107.17,106.91,107.08,11405.0,106.6516,106.911,106.6516,106.8212,11405.0
2024-07-15 13:10:00,107.09,107.1,106.84,106.89,4550.0,106.8311,106.8411,106.5818,106.6316,4550.0
2024-07-15 13:15:00,106.92,106.99,106.7,106.98,15539.0,106.6616,106.7314,106.4421,106.7214,15539.0
2024-07-15 13:20:00,107.0,107.26,106.92,107.26,5267.0,106.7414,107.0007,106.6616,107.0007,5267.0
2024-07-15 13:25:00,107.26,107.27,106.75,106.83,7522.0,107.0007,107.0107,106.492,106.5718,7522.0
2024-07-15 13:30:00,106.79,106.85,106.38,106.53,79297.0,106.5319,106.5917,106.1229,106.2725,79297.0
2024-07-15 13:35:00,106.51,106.7,106.51,106.58,8868.0,106.2525,106.4421,106.2525,106.3224,8868.0
2024-07-15 13:40:00,106.6,106.68,106.55,106.56,7505.0,106.3423,106.4221,106.2925,106.3024,7505.0
2024-07-15 13:45:00,106.52,106.57,106.35,106.54,8080.0,106.2625,106.3124,106.0929,106.2825,8080.0
2024-07-15 13:50:00,106.52,106.78,106.51,106.55,22785.0,106.2625,106.5219,106.2525,106.2925,22785.0
2024-07-15 13:55:00,106.5,106.53,106.39,106.48,6981.0,106.2426,106.2725,106.1328,106.2226,6981.0
2024-07-15 14:00:00,106.45,106.58,106.32,106.57,42273.0,106.1927,106.3224,106.063,106.3124,42273.0
2024-07-15 14:05:00,106.54,106.54,106.45,106.5,3608.0,106.2825,106.2825,106.1927,106.2426,3608.0
2024-07-15 14:10:00,106.47,106.57,106.23,106.35,26264.0,106.2126,106.3124,105.9732,106.0929,26264.0
2024-07-15 14:15:00,106.36,106.41,106.31,106.41,11650.0,106.1029,106.1528,106.053,106.1528,11650.0
2024-07-15 14:20:00,106.31,106.76,106.31,106.72,15802.0,106.053,106.5019,106.053,106.462,15802.0
2024-07-15 14:25:00,106.69,106.8,106.59,106.79,20313.0,106.4321,106.5418,106.3324,106.5319,20313.0
2024-07-15 14:30:00,106.78,107.11,106.76,107.07,34791.0,106.5219,106.8511,106.5019,106.8112,34791.0
2024-07-15 14:35:00,107.04,107.06,106.7,106.79,14018.0,106.7813,106.8012,106.4421,106.5319,14018.0
2024-07-15 14:40:00,106.78,106.84,106.59,106.7,3025.0,106.5219,106.5818,106.3324,106.4421,3025.0
2024-07-15 14:45:00,106.71,106.93,106.64,106.91,4085.0,106.4521,106.6715,106.3822,106.6516,4085.0
2024-07-15 14:50:00,106.82,106.88,106.78,106.8,2500.0,106.5618,106.6217,106.5219,106.5418,2500.0
2024-07-15 14:55:00,106.8,106.96,106.72,106.96,10883.0,106.5418,106.7015,106.462,106.7015,10883.0
2024-07-15 15:00:00,106.93,106.98,106.88,106.93,9381.0,106.6715,106.7214,106.6217,106.6715,9381.0
2024-07-15 15:05:00,106.91,107.05,106.86,107.02,5950.0,106.6516,106.7912,106.6017,106.7613,5950.0
2024-07-15 15:10:00,106.97,107.04,106.97,107.04,5841.0,106.7114,106.7813,106.7114,106.7813,5841.0
2024-07-15 15:15:00,107.03,107.22,106.98,107.2,24415.0,106.7713,106.9608,106.7214,106.9409,24415.0
2024-07-15 15:20:00,107.19,107.19,106.97,107.14,10447.0,106.9309,106.9309,106.7114,106.881,10447.0
2024-07-15 15:25:00,107.12,107.12,106.97,106.97,10623.0,106.8611,106.8611,106.7114,106.7114,10623.0
2024-07-15 15:30:00,107.0,107.14,106.9,107.05,11902.0,106.7414,106.881,106.6416,106.7912,11902.0
2024-07-15 15:35:00,107.07,107.07,106.6,106.67,17099.0,106.8112,106.8112,106.3423,106.4122,17099.0
2024-07-15 15:40:00,106.68,106.76,106.44,106.45,165869.0,106.4221,106.5019,106.1827,106.1927,165869.0
2024-07-15 15:45:00,106.48,106.53,106.21,106.34,37634.0,106.2226,106.2725,105.9533,106.083,37634.0
2024-07-15 15:50:00,106.35,106.45,105.8,106.41,167565.0,106.0929,106.1927,105.5443,106.1528,167565.0
2024-07-15 15:55:00,106.38,106.76,106.26,106.7,98704.0,106.1229,106.5019,106.0032,106.4421,98704.0
2024-07-16 09:30:00,107.3,107.53,107.12,107.49,139924.0,107.0406,107.2701,106.8611,107.2302,139924.0
2024-07-16 09:35:00,107.41,107.65,107.17,107.57,43336.0,107.1504,107.3898,106.911,107.31,43336.0
2024-07-16 09:40:00,107.61,107.61,107.12,107.15,22546.0,107.3499,107.3499,106.8611,106.891,22546.0
2024-07-16 09:45:00,107.19,107.3,106.81,106.82,54708.0,106.9309,107.0406,106.5518,106.5618,54708.0
2024-07-16 09:50:00,106.82,107.12,106.82,107.04,75785.0,106.5618,106.8611,106.5618,106.7813,75785.0
2024-07-16 09:55:00,107.05,107.05,106.46,106.58,59796.0,106.7912,106.7912,106.2027,106.3224,59796.0
2024-07-16 10:00:00,106.59,106.68,106.01,106.05,49029.0,106.3324,106.4221,105.7538,105.7937,49029.0
2024-07-16 10:05:00,106.03,106.08,105.6,105.78,81984.0,105.7737,105.8236,105.3447,105.5243,81984.0
2024-07-16 10:10:00,105.77,105.98,105.74,105.76,23453.0,105.5143,105.7238,105.4844,105.5044,23453.0
2024-07-16 10:15:00,105.7,106.14,105.68,106.12,48822.0,105.4445,105.8834,105.4246,105.8635,48822.0
2024-07-16 10:20:00,106.19,106.3,105.76,105.81,40065.0,105.9333,106.0431,105.5044,105.5542,40065.0
2024-07-16 10:25:00,105.82,106.12,105.79,105.97,24692.0,105.5642,105.8635,105.5343,105.7139,24692.0
2024-07-16 10:30:00,105.86,106.22,105.86,106.06,168525.0,105.6041,105.9632,105.6041,105.8036,168525.0
2024-07-16 10:35:00,106.0,106.31,105.88,106.27,19335.0,105.7438,106.053,105.6241,106.0131,19335.0
2024-07-16 10:40:00,106.2,106.55,106.2,106.37,27278.0,105.9433,106.2925,105.9433,106.1129,27278.0
2024-07-16 10:45:00,106.28,106.47,106.26,106.46,9077.0,106.0231,106.2126,106.0032,106.2027,9077.0
2024-07-16 10:50:00,106.41,106.52,106.21,106.27,14615.0,106.1528,106.2625,105.9533,106.0131,14615.0
2024-07-16 10:55:00,106.25,106.33,106.08,106.15,17115.0,105.9932,106.073,105.8236,105.8934,17115.0
2024-07-16 11:00:00,106.13,106.44,105.99,106.43,22682.0,105.8735,106.1827,105.7338,106.1727,22682.0
2024-07-16 11:05:00,106.45,106.78,106.4,106.7,18258.0,106.1927,106.5219,106.1428,106.4421,18258.0
2024-07-16 11:10:00,106.79,106.83,106.48,106.49,17828.0,106.5319,106.5718,106.2226,106.2326,17828.0
2024-07-16 11:15:00,106.48,106.53,106.42,106.45,6825.0,106.2226,106.2725,106.1628,106.1927,6825.0
2024-07-16 11:20:00,106.45,106.48,106.33,106.46,7035.0,106.1927,106.2226,106.073,106.2027,7035.0
2024-07-16 11:25:00,106.52,106.53,106.26,106.33,13198.0,106.2625,106.2725,106.0032,106.073,13198.0
2024-07-16 11:30:00,106.34,106.38,106.02,106.1,24477.0,106.083,106.1229,105.7637,105.8435,24477.0
2024-07-16 11:35:00,106.1,106.27,106.02,106.26,9042.0,105.8435,106.0131,105.7637,106.0032,9042.0
2024-07-16 11:40:00,106.25,106.27,106.19,106.2,3702.0,105.9932,106.0131,105.9333,105.9433,3702.0
2024-07-16 11:45:00,106.28,106.36,106.25,106.28,3786.0,106.0231,106.1029,105.9932,106.0231,3786.0
2024-07-16 11:50:00,106.27,106.43,106.27,106.41,6816.0,106.0131,106.1727,106.0131,106.1528,6816.0
2024-07-16 11:55:00,106.45,106.45,106.22,106.23,1750.0,106.1927,106.1927,105.9632,105.9732,1750.0
2024-07-16 12:00:00,106.28,106.42,106.27,106.35,3095.0,106.0231,106.1628,106.0131,106.0929,3095.0
2024-07-16 12:05:00,106.33,106.34,105.94,106.0,6384.0,106.073,106.083,105.6839,105.7438,6384.0
2024-07-16 12:10:00,105.99,106.03,105.72,105.9,11909.0,105.7338,105.7737,105.4645,105.644,11909.0
2024-07-16 12:15:00,105.84,105.84,105.43,105.73,54453.0,105.5842,105.5842,105.1752,105.4744,54453.0
2024-07-16 12:20:00,105.7,105.8,105.54,105.7,39935.0,105.4445,105.5443,105.2849,105.4445,39935.0
2024-07-16 12:25:00,105.67,105.7,105.55,105.59,18096.0,105.4146,105.4445,105.2949,105.3348,18096.0
2024-07-16 12:30:00,105.6,105.63,105.38,105.51,24614.0,105.3447,105.3747,105.1253,105.255,24614.0
2024-07-16 12:35:00,105.5,105.87,105.5,105.77,15650.0,105.245,105.6141,105.245,105.5143,15650.0
2024-07-16 12:40:00,105.71,105.82,105.42,105.46,29053.0,105.4545,105.5642,105.1652,105.2051,29053.0
2024-07-16 12:45:00,105.5,105.97,105.5,105.97,12014.0,105.245,105.7139,105.245,105.7139,12014.0
2024-07-16 12:50:00,106.01,106.12,105.97,106.11,15671.0,105.7538,105.8635,105.7139,105.8535,15671.0
2024-07-16 12:55:00,106.11,106.24,106.08,106.23,4917.0,105.8535,105.9832,105.8236,105.9732,4917.0
2024-07-16 13:00:00,106.15,106.17,106.07,106.07,7904.0,105.8934,105.9134,105.8136,105.8136,7904.0
2024-07-16 13:05:00,106.02,106.13,105.94,106.12,4170.0,105.7637,105.8735,105.6839,105.8635,4170.0
2024-07-16 13:10:00,106.1,106.1,105.89,105.96,8501.0,105.8435,105.8435,105.634,105.7039,8501.0
2024-07-16 13:15:00,105.97,106.02,105.77,105.91,4868.0,105.7139,105.7637,105.5143,105.654,4868.0
2024-07-16 13:20:00,105.96,105.97,105.83,105.88,13399.0,105.7039,105.7139,105.5742,105.6241,13399.0
2024-07-16 13:25:00,105.89,106.03,105.87,105.87,12977.0,105.634,105.7737,105.6141,105.6141,12977.0
2024-07-16 13:30:00,105.85,105.96,105.74,105.94,9693.0,105.5941,105.7039,105.4844,105.6839,9693.0
2024-07-16 13:35:00,105.9,105.91,105.7,105.77,11642.0,105.644,105.654,105.4445,105.5143,11642.0
2024-07-16 13:40:00,105.78,105.85,105.74,105.81,8595.0,105.5243,105.5941,105.4844,105.5542,8595.0
2024-07-16 13:45:00,105.82,105.99,105.79,105.99,7294.0,105.5642,105.7338,105.5343,105.7338,7294.0
2024-07-16 13:50:00,105.84,105.98,105.83,105.97,8875.0,105.5842,105.7238,105.5742,105.7139,8875.0
2024-07-16 13:55:00,105.94,106.08,105.93,106.06,5460.0,105.6839,105.8236,105.674,105.8036,5460.0
2024-07-16 14:00:00,105.93,105.94,105.82,105.87,4839.0,105.674,105.6839,105.5642,105.6141,4839.0
2024-07-16 14:05:00,105.94,105.98,105.91,105.93,2375.0,105.6839,105.7238,105.654,105.674,2375.0
2024-07-16 14:10:00,105.96,105.96,105.81,105.81,35432.0,105.7039,105.7039,105.5542,105.5542,35432.0
2024-07-16 14:15:00,105.81,105.81,105.6,105.7,6370.0,105.5542,105.5542,105.3447,105.4445,6370.0
2024-07-16 14:20:00,105.64,106.2,105.64,106.2,29306.0,105.3847,105.9433,105.3847,105.9433,29306.0
2024-07-16 14:25:00,106.19,106.19,106.09,106.12,2200.0,105.9333,105.9333,105.8336,105.8635,2200.0
2024-07-16 14:30:00,106.08,106.2,106.03,106.2,2985.0,105.8236,105.9433,105.7737,105.9433,2985.0
2024-07-16 14:35:00,106.16,106.5,106.16,106.42,19710.0,105.9034,106.2426,105.9034,106.1628,19710.0
2024-07-16 14:40:00,106.5,106.61,106.42,106.56,18530.0,106.2426,106.3523,106.1628,106.3024,18530.0
2024-07-16 14:45:00,106.55,106.64,106.39,106.51,9233.0,106.2925,106.3822,106.1328,106.2525,9233.0
2024-07-16 14:50:00,106.48,106.52,106.33,106.5,7727.0,106.2226,106.2625,106.073,106.2426,7727.0
2024-07-16 14:55:00,106.45,106.67,106.42,106.66,16121.0,106.1927,106.4122,106.1628,106.4022,16121.0
2024-07-16 15:00:00,106.62,106.67,106.46,106.48,11842.0,106.3623,106.4122,106.2027,106.2226,11842.0
2024-07-16 15:05:00,106.5,106.55,106.38,106.5,7703.0,106.2426,106.2925,106.1229,106.2426,7703.0
2024-07-16 15:10:00,106.47,106.59,106.45,106.59,7326.0,106.2126,106.3324,106.1927,106.3324,7326.0
2024-07-16 15:15:00,106.52,106.52,106.43,106.44,11166.0,106.2625,106.2625,106.1727,106.1827,11166.0
2024-07-16 15:20:00,106.41,106.56,106.36,106.51,7289.0,106.1528,106.3024,106.1029,106.2525,7289.0
2024-07-16 15:25:00,106.5,106.57,106.36,106.57,5987.0,106.2426,106.3124,106.1029,106.3124,5987.0
2024-07-16 15:30:00,106.5,106.72,106.41,106.64,13939.0,106.2426,106.462,106.1528,106.3822,13939.0
2024-07-16 15:35:00,106.66,106.66,106.45,106.62,169840.0,106.4022,106.4022,106.1927,106.3623,169840.0
2024-07-16 15:40:00,106.62,106.67,106.45,106.54,15189.0,106.3623,106.4122,106.1927,106.2825,15189.0
2024-07-16 15:45:00,106.59,106.59,106.39,106.41,28335.0,106.3324,106.3324,106.1328,106.1528,28335.0
2024-07-16 15:50:00,106.44,106.85,106.38,106.76,58257.0,106.1827,106.5917,106.1229,106.5019,58257.0
2024-07-16 15:55:00,106.83,106.92,106.67,106.77,149539.0,106.5718,106.6616,106.4122,106.5119,149539.0
2024-07-17 09:30:00,103.27,103.32,102.98,103.02,384519.0,103.0204,103.0703,102.7311,102.771,384519.0
2024-07-17 09:35:00,103.0,103.47,102.93,103.01,182610.0,102.751,103.2199,102.6812,102.761,182610.0
2024-07-17 09:40:00,103.0,103.12,102.76,102.76,63592.0,102.751,102.8707,102.5116,102.5116,63592.0
2024-07-17 09:45:00,102.74,103.05,102.71,102.92,57191.0,102.4917,102.8009,102.4617,102.6712,57191.0
2024-07-17 09:50:00,102.92,103.12,102.73,103.01,42646.0,102.6712,102.8707,102.4817,102.761,42646.0
2024-07-17 09:55:00,103.08,103.1,102.73,102.73,28986.0,102.8308,102.8508,102.4817,102.4817,28986.0
2024-07-17 10:00:00,102.73,102.76,102.13,102.17,115007.0,102.4817,102.5116,101.8831,101.923,115007.0
2024-07-17 10:05:00,102.21,102.37,101.69,101.77,81081.0,101.9629,102.1226,101.4442,101.524,81081.0
2024-07-17 10:10:00,101.75,102.02,101.59,101.88,40273.0,101.5041,101.7734,101.3444,101.6337,40273.0
2024-07-17 10:15:00,101.87,102.19,101.8,102.11,33620.0,101.6238,101.943,101.5539,101.8632,33620.0
2024-07-17 10:20:00,102.15,102.16,101.92,101.98,25787.0,101.9031,101.9131,101.6736,101.7335,25787.0
2024-07-17 10:25:00,101.96,102.1,101.75,101.94,17693.0,101.7135,101.8532,101.5041,101.6936,17693.0
2024-07-17 10:30:00,101.89,102.25,101.88,102.18,22894.0,101.6437,102.0028,101.6337,101.933,22894.0
2024-07-17 10:35:00,102.17,102.36,102.01,102.13,19948.0,101.923,102.1126,101.7634,101.8831,19948.0
2024-07-17 10:40:00,102.13,102.37,102.1,102.32,31292.0,101.8831,102.1226,101.8532,102.0727,31292.0
2024-07-17 10:45:00,102.3,102.42,101.87,101.87,319692.0,102.0527,102.1724,101.6238,101.6238,319692.0
2024-07-17 10:50:00,101.86,101.91,101.66,101.66,38283.0,101.6138,101.6637,101.4143,101.4143,38283.0
2024-07-17 10:55:00,101.79,101.91,101.69,101.84,20091.0,101.544,101.6637,101.4442,101.5938,20091.0
2024-07-17 11:00:00,101.8,101.89,101.66,101.68,20141.0,101.5539,101.6437,101.4143,101.4342,20141.0
2024-07-17 11:05:00,101.67,101.93,101.59,101.93,18657.0,101.4242,101.6836,101.3444,101.6836,18657.0
2024-07-17 11:10:00,101.91,101.93,101.58,101.66,9853.0,101.6637,101.6836,101.3345,101.4143,9853.0
2024-07-17 11:15:00,101.69,101.93,101.52,101.92,29540.0,101.4442,101.6836,101.2746,101.6736,29540.0
2024-07-17 11:20:00,101.86,102.13,101.76,101.84,23592.0,101.6138,101.8831,101.514,101.5938,23592.0
2024-07-17 11:25:00,101.87,101.87,101.57,101.86,19584.0,101.6238,101.6238,101.3245,101.6138,19584.0
2024-07-17 11:30:00,101.92,101.95,101.71,101.92,19664.0,101.6736,101.7036,101.4642,101.6736,19664.0
2024-07-17 11:35:00,101.89,101.89,101.64,101.65,7392.0,101.6437,101.6437,101.3943,101.4043,7392.0
2024-07-17 11:40:00,101.75,101.75,101.33,101.45,28982.0,101.5041,101.5041,101.0851,101.2048,28982.0
2024-07-17 11:45:00,101.4,101.5,101.28,101.3,52449.0,101.1549,101.2547,101.0352,101.0551,52449.0
2024-07-17 11:50:00,101.29,101.37,101.13,101.36,58513.0,101.0452,101.125,100.8856,101.115,58513.0
2024-07-17 11:55:00,101.4,101.49,101.29,101.45,9364.0,101.1549,101.2447,101.0452,101.2048,9364.0
2024-07-17 12:00:00,101.45,101.5,101.27,101.28,15259.0,101.2048,101.2547,101.0252,101.0352,15259.0
2024-07-17 12:05:00,101.36,101.36,101.19,101.22,18756.0,101.115,101.115,100.9454,100.9753,18756.0
2024-07-17 12:10:00,101.15,101.21,100.91,100.98,306496.0,100.9055,100.9654,100.6661,100.7359,306496.0
2024-07-17 12:15:00,101.0,101.1,100.94,101.07,22064.0,100.7559,100.8556,100.696,100.8257,22064.0
2024-07-17 12:20:00,101.1,101.21,100.97,101.0,12912.0,100.8556,100.9654,100.7259,100.7559,12912.0
2024-07-17 12:25:00,101.05,101.05,100.85,100.93,17229.0,100.8057,100.8057,100.6062,100.686,17229.0
2024-07-17 12:30:00,100.93,101.11,100.93,101.03,13436.0,100.686,100.8656,100.686,100.7858,13436.0
2024-07-17 12:35:00,101.03,101.09,100.8,100.91,10785.0,100.7858,100.8456,100.5564,100.6661,10785.0
2024-07-17 12:40:00,100.98,100.99,100.77,100.77,17999.0,100.7359,100.7459,100.5264,100.5264,17999.0
2024-07-17 12:45:00,100.78,100.85,100.66,100.75,42044.0,100.5364,100.6062,100.4167,100.5065,42044.0
2024-07-17 12:50:00,100.76,101.1,100.72,101.05,48740.0,100.5164,100.8556,100.4765,100.8057,48740.0
2024-07-17 12:55:00,101.14,101.27,101.01,101.23,75668.0,100.8955,101.0252,100.7658,100.9853,75668.0
2024-07-17 13:00:00,101.2,101.24,101.04,101.07,39542.0,100.9554,100.9953,100.7958,100.8257,39542.0
2024-07-17 13:05:00,101.11,101.12,100.87,100.88,23361.0,100.8656,100.8756,100.6262,100.6362,23361.0
2024-07-17 13:10:00,100.88,100.96,100.74,100.76,6064.0,100.6362,100.716,100.4965,100.5164,6064.0
2024-07-17 13:15:00,100.77,101.07,100.73,101.07,20569.0,100.5264,100.8257,100.4865,100.8257,20569.0
2024-07-17 13:20:00,100.93,101.16,100.92,100.95,9926.0,100.686,100.9155,100.6761,100.706,9926.0
2024-07-17 13:25:00,100.94,101.08,100.88,101.07,24155.0,100.696,100.8357,100.6362,100.8257,24155.0
2024-07-17 13:30:00,101.03,101.37,101.03,101.36,11258.0,100.7858,101.125,100.7858,101.115,11258.0
2024-07-17 13:35:00,101.41,101.41,101.14,101.14,21103.0,101.1649,101.1649,100.8955,100.8955,21103.0
2024-07-17 13:40:00,101.13,101.15,100.99,101.02,11649.0,100.8856,100.9055,100.7459,100.7758,11649.0
2024-07-17 13:45:00,101.0,101.11,100.96,101.02,7847.0,100.7559,100.8656,100.716,100.7758,7847.0
2024-07-17 13:50:00,101.06,101.06,100.8,100.8,8270.0,100.8157,100.8157,100.5564,100.5564,8270.0
2024-07-17 13:55:00,100.81,101.0,100.81,100.9,11158.0,100.5663,100.7559,100.5663,100.6561,11158.0
2024-07-17 14:00:00,100.86,100.87,100.71,100.77,6788.0,100.6162,100.6262,100.4666,100.5264,6788.0
2024-07-17 14:05:00,100.76,101.04,100.73,101.02,25292.0,100.5164,100.7958,100.4865,100.7758,25292.0
2024-07-17 14:10:00,100.99,101.19,100.99,101.0,5472.0,100.7459,100.9454,100.7459,100.7559,5472.0
2024-07-17 14:15:00,101.02,101.2,101.02,101.18,12345.0,100.7758,100.9554,100.7758,100.9354,12345.0
2024-07-17 14:20:00,101.2,101.3,101.13,101.13,14369.0,100.9554,101.0551,100.8856,100.8856,14369.0
2024-07-17 14:25:00,101.12,101.24,101.05,101.2,7587.0,100.8756,100.9953,100.8057,100.9554,7587.0
2024-07-17 14:30:00,101.18,101.34,101.05,101.07,29220.0,100.9354,101.095,100.8057,100.8257,29220.0
2024-07-17 14:35:00,101.14,101.21,100.98,100.99,15460.0,100.8955,100.9654,100.7359,100.7459,15460.0
2024-07-17 14:40:00,101.0,101.1,100.89,100.94,4995.0,100.7559,100.8556,100.6461,100.696,4995.0
2024-07-17 14:45:00,100.93,101.03,100.77,100.79,16809.0,100.686,100.7858,100.5264,100.5464,16809.0
2024-07-17 14:50:00,100.74,100.91,100.7,100.72,13840.0,100.4965,100.6661,100.4566,100.4765,13840.0
2024-07-17 14:55:00,100.75,100.91,100.75,100.85,9930.0,100.5065,100.6661,100.5065,100.6062,9930.0
2024-07-17 15:00:00,100.88,100.97,100.68,100.77,17024.0,100.6362,100.7259,100.4366,100.5264,17024.0
2024-07-17 15:05:00,100.76,100.79,100.56,100.7,48100.0,100.5164,100.5464,100.3169,100.4566,48100.0
2024-07-17 15:10:00,100.74,101.01,100.74,100.85,24048.0,100.4965,100.7658,100.4965,100.6062,24048.0
2024-07-17 15:15:00,100.91,100.95,100.72,100.8,7095.0,100.6661,100.706,100.4765,100.5564,7095.0
2024-07-17 15:20:00,100.82,101.16,100.78,101.12,10450.0,100.5763,100.9155,100.5364,100.8756,10450.0
2024-07-17 15:25:00,101.09,101.2,101.0,101.11,21259.0,100.8456,100.9554,100.7559,100.8656,21259.0
2024-07-17 15:30:00,101.14,101.31,101.0,101.03,118986.0,100.8955,101.0651,100.7559,100.7858,118986.0
2024-07-17 15:35:00,100.94,101.03,100.84,100.86,13965.0,100.696,100.7858,100.5963,100.6162,13965.0
2024-07-17 15:40:00,100.91,100.95,100.75,100.83,25533.0,100.6661,100.706,100.5065,100.5863,25533.0
2024-07-17 15:45:00,100.87,101.13,100.81,101.13,44904.0,100.6262,100.8856,100.5663,100.8856,44904.0
2024-07-17 15:50:00,101.16,101.31,100.9,100.93,85343.0,100.9155,101.0651,100.6561,100.686,85343.0
2024-07-17 15:55:00,100.93,100.93,100.44,100.48,209267.0,100.686,100.686,100.1972,100.2371,209267.0
2024-07-18 09:30:00,101.99,102.08,101.56,101.58,199699.0,101.7435,101.8333,101.3145,101.3345,199699.0
2024-07-18 09:35:00,101.58,101.75,101.43,101.63,54252.0,101.3345,101.5041,101.1848,101.3843,54252.0
2024-07-18 09:40:00,101.66,101.68,100.96,100.96,69339.0,101.4143,101.4342,100.716,100.716,69339.0
2024-07-18 09:45:00,100.96,101.21,100.84,101.14,40719.0,100.716,100.9654,100.5963,100.8955,40719.0
2024-07-18 09:50:00,101.19,101.29,100.8,100.8,41533.0,100.9454,101.0452,100.5564,100.5564,41533.0
2024-07-18 09:55:00,100.87,101.29,100.86,101.25,25274.0,100.6262,101.0452,100.6162,101.0053,25274.0
2024-07-18 10:00:00,101.3,101.44,101.06,101.33,43461.0,101.0551,101.1948,100.8157,101.0851,43461.0
2024-07-18 10:05:00,101.26,101.62,101.26,101.54,28186.0,101.0152,101.3744,101.0152,101.2946,28186.0
2024-07-18 10:10:00,101.64,101.64,101.31,101.38,43980.0,101.3943,101.3943,101.0651,101.1349,43980.0
2024-07-18 10:15:00,101.35,101.59,101.31,101.31,8586.0,101.105,101.3444,101.0651,101.0651,8586.0
2024-07-18 10:20:00,101.33,101.35,101.09,101.35,8809.0,101.0851,101.105,100.8456,101.105,8809.0
2024-07-18 10:25:00,101.37,101.44,100.99,101.04,23255.0,101.125,101.1948,100.7459,100.7958,23255.0
2024-07-18 10:30:00,101.05,101.05,100.15,100.18,54893.0,100.8057,100.8057,99.9079,99.9378,54893.0
2024-07-18 10:35:00,100.19,100.34,99.9,100.08,59567.0,99.9478,100.0975,99.6585,99.8381,59567.0
2024-07-18 10:40:00,100.05,100.05,99.52,99.81,125251.0,99.8082,99.8082,99.2794,99.5687,125251.0
2024-07-18 10:45:00,99.76,100.1,99.56,100.09,29701.0,99.5189,99.858,99.3193,99.8481,29701.0
2024-07-18 10:50:00,100.07,100.7,100.03,100.61,49360.0,99.8281,100.4566,99.7882,100.3668,49360.0
2024-07-18 10:55:00,100.61,100.76,100.38,100.43,23975.0,100.3668,100.5164,100.1374,100.1872,23975.0
2024-07-18 11:00:00,100.4,100.59,100.3,100.48,24654.0,100.1573,100.3469,100.0576,100.2371,24654.0
2024-07-18 11:05:00,100.36,100.36,99.79,99.83,19655.0,100.1174,100.1174,99.5488,99.5887,19655.0
2024-07-18 11:10:00,99.82,99.86,99.16,99.16,70401.0,99.5787,99.6186,98.9203,98.9203,70401.0
2024-07-18 11:15:00,99.18,99.31,98.95,99.04,89791.0,98.9403,99.07,98.7108,98.8006,89791.0
2024-07-18 11:20:00,99.03,99.16,98.83,98.92,47123.0,98.7906,98.9203,98.5911,98.6809,47123.0
2024-07-18 11:25:00,98.91,99.04,98.7,98.81,43324.0,98.6709,98.8006,98.4614,98.5712,43324.0
2024-07-18 11:30:00,98.77,98.89,98.47,98.56,68753.0,98.5313,98.651,98.232,98.3218,68753.0
2024-07-18 11:35:00,98.56,99.09,98.56,99.02,45760.0,98.3218,98.8505,98.3218,98.7807,45760.0
2024-07-18 11:40:00,99.0,99.15,98.8,98.82,17228.0,98.7607,98.9103,98.5612,98.5811,17228.0
2024-07-18 11:45:00,98.88,98.97,98.43,98.43,35538.0,98.641,98.7308,98.1921,98.1921,35538.0
2024-07-18 11:50:00,98.45,98.83,98.4,98.63,33762.0,98.212,98.5911,98.1622,98.3916,33762.0
2024-07-18 11:55:00,98.67,98.71,98.54,98.56,15920.0,98.4315,98.4714,98.3018,98.3218,15920.0
2024-07-18 12:00:00,98.51,98.56,98.27,98.32,21842.0,98.2719,98.3218,98.0325,98.0823,21842.0
2024-07-18 12:05:00,98.41,98.89,98.41,98.89,21997.0,98.1721,98.651,98.1721,98.651,21997.0
2024-07-18 12:10:00,98.91,98.91,98.6,98.77,37243.0,98.6709,98.6709,98.3617,98.5313,37243.0
2024-07-18 12:15:00,98.71,98.73,98.55,98.58,18694.0,98.4714,98.4914,98.3118,98.3417,18694.0
2024-07-18 12:20:00,98.69,98.95,98.61,98.69,8748.0,98.4515,98.7108,98.3716,98.4515,8748.0
2024-07-18 12:25:00,98.72,98.98,98.72,98.89,7764.0,98.4814,98.7408,98.4814,98.651,7764.0
2024-07-18 12:30:00,98.89,99.29,98.77,99.29,14092.0,98.651,99.05,98.5313,99.05,14092.0
2024-07-18 12:35:00,99.22,99.49,99.14,99.48,18894.0,98.9802,99.2495,98.9004,99.2395,18894.0
2024-07-18 12:40:00,99.43,99.59,99.29,99.45,11619.0,99.1897,99.3493,99.05,99.2096,11619.0
2024-07-18 12:45:00,99.43,99.54,99.23,99.26,27671.0,99.1897,99.2994,98.9901,99.0201,27671.0
2024-07-18 12:50:00,99.22,99.35,99.22,99.29,9602.0,98.9802,99.1099,98.9802,99.05,9602.0
2024-07-18 12:55:00,99.26,99.66,99.26,99.66,22082.0,99.0201,99.4191,99.0201,99.4191,22082.0
2024-07-18 13:00:00,99.67,99.75,99.54,99.54,20992.0,99.4291,99.5089,99.2994,99.2994,20992.0
2024-07-18 13:05:00,99.53,99.54,99.15,99.25,12085.0,99.2894,99.2994,98.9103,99.0101,12085.0
2024-07-18 13:10:00,99.26,99.7,99.26,99.66,10239.0,99.0201,99.459,99.0201,99.4191,10239.0
2024-07-18 13:15:00,99.67,99.8,99.58,99.8,14316.0,99.4291,99.5588,99.3393,99.5588,14316.0
2024-07-18 13:20:00,99.76,100.01,99.76,99.83,20478.0,99.5189,99.7683,99.5189,99.5887,20478.0
2024-07-18 13:25:00,99.84,99.84,99.49,99.58,36423.0,99.5987,99.5987,99.2495,99.3393,36423.0
2024-07-18 13:30:00,99.56,99.88,99.56,99.66,13370.0,99.3193,99.6386,99.3193,99.4191,13370.0
2024-07-18 13:35:00,99.57,99.8,99.5,99.59,14828.0,99.3293,99.5588,99.2595,99.3493,14828.0
2024-07-18 13:40:00,99.63,99.63,99.51,99.63,2801.0,99.3892,99.3892,99.2695,99.3892,2801.0
2024-07-18 13:45:00,99.75,99.84,99.6,99.73,17793.0,99.5089,99.5987,99.3593,99.4889,17793.0
2024-07-18 13:50:00,99.71,99.71,99.34,99.42,31104.0,99.469,99.469,99.0999,99.1797,31104.0
2024-07-18 13:55:00,99.43,99.44,99.18,99.28,15838.0,99.1897,99.1996,98.9403,99.04,15838.0
2024-07-18 14:00:00,99.22,99.26,98.98,99.12,51438.0,98.9802,99.0201,98.7408,98.8804,51438.0
2024-07-18 14:05:00,99.11,99.39,99.11,99.38,13368.0,98.8704,99.1498,98.8704,99.1398,13368.0
2024-07-18 14:10:00,99.37,99.38,99.02,99.09,11837.0,99.1298,99.1398,98.7807,98.8505,11837.0
2024-07-18 14:15:00,99.15,99.31,99.08,99.2,8582.0,98.9103,99.07,98.8405,98.9602,8582.0
2024-07-18 14:20:00,99.15,99.44,99.11,99.43,12450.0,98.9103,99.1996,98.8704,99.1897,12450.0
2024-07-18 14:25:00,99.33,99.36,99.05,99.08,14009.0,99.0899,99.1198,98.8106,98.8405,14009.0
2024-07-18 14:30:00,99.05,99.12,98.8,99.1,19020.0,98.8106,98.8804,98.5612,98.8605,19020.0
2024-07-18 14:35:00,99.07,99.14,98.7,98.7,13261.0,98.8305,98.9004,98.4614,98.4614,13261.0
2024-07-18 14:40:00,98.82,98.95,98.78,98.9,13539.0,98.5811,98.7108,98.5412,98.6609,13539.0
2024-07-18 14:45:00,98.86,98.87,98.72,98.72,14526.0,98.621,98.631,98.4814,98.4814,14526.0
2024-07-18 14:50:00,98.74,99.04,98.6,99.03,19928.0,98.5013,98.8006,98.3617,98.7906,19928.0
2024-07-18 14:55:00,99.01,99.05,98.96,99.04,15898.0,98.7707,98.8106,98.7208,98.8006,15898.0
2024-07-18 15:00:00,99.1,99.27,98.84,98.84,23695.0,98.8605,99.03,98.6011,98.6011,23695.0
2024-07-18 15:05:00,98.87,98.94,98.73,98.77,12320.0,98.631,98.7008,98.4914,98.5313,12320.0
2024-07-18 15:10:00,98.85,98.85,98.16,98.35,37692.0,98.6111,98.6111,97.9227,98.1123,37692.0
2024-07-18 15:15:00,98.37,98.62,98.35,98.52,69683.0,98.1322,98.3816,98.1123,98.2819,69683.0
2024-07-18 15:20:00,98.49,98.73,98.31,98.42,84596.0,98.2519,98.4914,98.0724,98.1821,84596.0
2024-07-18 15:25:00,98.56,98.82,98.51,98.8,138903.0,98.3218,98.5811,98.2719,98.5612,138903.0
2024-07-18 15:30:00,98.75,98.95,98.69,98.85,31206.0,98.5113,98.7108,98.4515,98.6111,31206.0
2024-07-18 15:35:00,98.89,99.41,98.85,99.4,36179.0,98.651,99.1697,98.6111,99.1597,36179.0
2024-07-18 15:40:00,99.46,99.74,99.42,99.58,27532.0,99.2196,99.4989,99.1797,99.3393,27532.0
2024-07-18 15:45:00,99.59,100.17,99.55,100.17,44195.0,99.3493,99.9279,99.3094,99.9279,44195.0
2024-07-18 15:50:00,100.15,100.15,99.21,99.21,65438.0,99.9079,99.9079,98.9702,98.9702,65438.0
2024-07-18 15:55:00,99.25,99.79,99.25,99.49,139964.0,99.0101,99.5488,99.0101,99.2495,139964.0
2024-07-19 09:30:00,99.34,99.66,98.97,99.59,300102.0,99.0999,99.4191,98.7308,99.3493,300102.0
2024-07-19 09:35:00,99.56,99.93,99.25,99.85,130862.0,99.3193,99.6885,99.0101,99.6086,130862.0
2024-07-19 09:40:00,99.86,100.33,99.5,99.64,80833.0,99.6186,100.0875,99.2595,99.3992,80833.0
2024-07-19 09:45:00,99.62,99.65,99.22,99.56,69614.0,99.3792,99.4091,98.9802,99.3193,69614.0
2024-07-19 09:50:00,99.58,99.92,99.56,99.72,60118.0,99.3393,99.6785,99.3193,99.479,60118.0
2024-07-19 09:55:00,99.7,99.95,99.45,99.45,65366.0,99.459,99.7084,99.2096,99.2096,65366.0
2024-07-19 10:00:00,99.42,99.46,99.16,99.19,45272.0,99.1797,99.2196,98.9203,98.9502,45272.0
2024-07-19 10:05:00,99.22,99.74,99.22,99.74,22960.0,98.9802,99.4989,98.9802,99.4989,22960.0
2024-07-19 10:10:00,99.57,99.76,99.06,99.19,16881.0,99.3293,99.5189,98.8206,98.9502,16881.0
2024-07-19 10:15:00,99.33,99.69,99.26,99.43,33833.0,99.0899,99.449,99.0201,99.1897,33833.0
2024-07-19 10:20:00,99.44,99.46,99.15,99.19,38539.0,99.1996,99.2196,98.9103,98.9502,38539.0
2024-07-19 10:25:00,99.25,99.32,98.62,98.62,41394.0,99.0101,99.0799,98.3816,98.3816,41394.0
2024-07-19 10:30:00,98.69,98.88,98.44,98.46,36215.0,98.4515,98.641,98.2021,98.222,36215.0
2024-07-19 10:35:00,98.52,98.86,98.46,98.84,31463.0,98.2819,98.621,98.222,98.6011,31463.0
2024-07-19 10:40:00,98.87,98.87,98.38,98.38,31467.0,98.631,98.631,98.1422,98.1422,31467.0
2024-07-19 10:45:00,98.37,98.87,98.37,98.78,22202.0,98.1322,98.631,98.1322,98.5412,22202.0
2024-07-19 10:50:00,98.68,98.97,98.68,98.79,11080.0,98.4415,98.7308,98.4415,98.5512,11080.0
2024-07-19 10:55:00,98.87,98.98,98.83,98.87,6265.0,98.631,98.7408,98.5911,98.631,6265.0
2024-07-19 11:00:00,98.89,99.34,98.88,99.22,47799.0,98.651,99.0999,98.641,98.9802,47799.0
2024-07-19 11:05:00,99.27,99.36,98.75,98.77,32977.0,99.03,99.1198,98.5113,98.5313,32977.0
2024-07-19 11:10:00,98.77,98.77,98.45,98.51,18058.0,98.5313,98.5313,98.212,98.2719,18058.0
2024-07-19 11:15:00,98.56,98.81,98.53,98.64,7389.0,98.3218,98.5712,98.2918,98.4016,7389.0
2024-07-19 11:20:00,98.7,98.9,98.63,98.67,10607.0,98.4614,98.6609,98.3916,98.4315,10607.0
2024-07-19 11:25:00,98.67,98.69,98.05,98.07,11100.0,98.4315,98.4515,97.813,97.8329,11100.0
2024-07-19 11:30:00,98.07,98.12,97.77,97.95,40159.0,97.8329,97.8828,97.5337,97.7132,40159.0
2024-07-19 11:35:00,97.95,98.02,97.66,97.71,28042.0,97.7132,97.7831,97.4239,97.4738,28042.0
2024-07-19 11:40:00,97.8,97.93,97.74,97.79,18427.0,97.5636,97.6933,97.5037,97.5536,18427.0
2024-07-19 11:45:00,97.87,98.24,97.87,98.16,23958.0,97.6334,98.0025,97.6334,97.9227,23958.0
2024-07-19 11:50:00,98.2,98.4,98.12,98.4,8448.0,97.9626,98.1622,97.8828,98.1622,8448.0
2024-07-19 11:55:00,98.34,98.77,98.34,98.77,15954.0,98.1023,98.5313,98.1023,98.5313,15954.0
2024-07-19 12:00:00,98.75,98.84,98.54,98.55,20198.0,98.5113,98.6011,98.3018,98.3118,20198.0
2024-07-19 12:05:00,98.52,98.73,98.44,98.67,15088.0,98.2819,98.4914,98.2021,98.4315,15088.0
2024-07-19 12:10:00,98.55,98.65,98.46,98.59,4598.0,98.3118,98.4115,98.222,98.3517,4598.0
2024-07-19 12:15:00,98.57,98.66,98.4,98.42,2400.0,98.3317,98.4215,98.1622,98.1821,2400.0
2024-07-19 12:20:00,98.39,98.46,98.01,98.02,15551.0,98.1522,98.222,97.7731,97.7831,15551.0
2024-07-19 12:25:00,98.03,98.18,98.03,98.13,3326.0,97.793,97.9427,97.793,97.8928,3326.0
2024-07-19 12:30:00,98.13,98.13,97.7,97.77,7763.0,97.8928,97.8928,97.4638,97.5337,7763.0
2024-07-19 12:35:00,97.8,97.85,97.47,97.61,18990.0,97.5636,97.6135,97.2344,97.3741,18990.0
2024-07-19 12:40:00,97.67,97.96,97.67,97.72,17229.0,97.4339,97.7232,97.4339,97.4838,17229.0
2024-07-19 12:45:00,97.69,97.77,97.55,97.67,9428.0,97.4539,97.5337,97.3142,97.4339,9428.0
2024-07-19 12:50:00,97.67,97.85,97.64,97.71,13754.0,97.4339,97.6135,97.404,97.4738,13754.0
2024-07-19 12:55:00,97.76,97.97,97.71,97.88,9409.0,97.5237,97.7332,97.4738,97.6434,9409.0
2024-07-19 13:00:00,97.86,97.89,97.51,97.56,11700.0,97.6235,97.6534,97.2743,97.3242,11700.0
2024-07-19 13:05:00,97.55,97.59,97.41,97.54,9395.0,97.3142,97.3541,97.1745,97.3042,9395.0
2024-07-19 13:10:00,97.51,97.51,97.35,97.44,7248.0,97.2743,97.2743,97.1147,97.2045,7248.0
2024-07-19 13:15:00,97.52,97.54,97.3,97.33,13063.0,97.2843,97.3042,97.0648,97.0947,13063.0
2024-07-19 13:20:00,97.35,97.4,97.15,97.27,19371.0,97.1147,97.1646,96.9152,97.0349,19371.0
2024-07-19 13:25:00,97.3,97.59,97.3,97.5,15742.0,97.0648,97.3541,97.0648,97.2643,15742.0
2024-07-19 13:30:00,97.46,97.67,97.35,97.54,11184.0,97.2244,97.4339,97.1147,97.3042,11184.0
2024-07-19 13:35:00,97.49,97.69,97.39,97.56,11557.0,97.2544,97.4539,97.1546,97.3242,11557.0
2024-07-19 13:40:00,97.54,97.55,97.25,97.34,13414.0,97.3042,97.3142,97.0149,97.1047,13414.0
2024-07-19 13:45:00,97.42,97.82,97.41,97.75,28423.0,97.1845,97.5836,97.1745,97.5137,28423.0
2024-07-19 13:50:00,97.77,97.77,97.48,97.48,8050.0,97.5337,97.5337,97.2444,97.2444,8050.0
2024-07-19 13:55:00,97.49,97.83,97.44,97.82,14442.0,97.2544,97.5935,97.2045,97.5836,14442.0
2024-07-19 14:00:00,97.79,97.88,97.68,97.69,61942.0,97.5536,97.6434,97.4439,97.4539,61942.0
2024-07-19 14:05:00,97.69,98.0,97.69,97.98,13255.0,97.4539,97.7631,97.4539,97.7432,13255.0
2024-07-19 14:10:00,97.87,98.03,97.82,97.86,4832.0,97.6334,97.793,97.5836,97.6235,4832.0
2024-07-19 14:15:00,97.86,98.05,97.77,97.79,6792.0,97.6235,97.813,97.5337,97.5536,6792.0
2024-07-19 14:20:00,97.79,97.79,97.56,97.61,14826.0,97.5536,97.5536,97.3242,97.3741,14826.0
2024-07-19 14:25:00,97.57,97.71,97.54,97.54,10597.0,97.3342,97.4738,97.3042,97.3042,10597.0
2024-07-19 14:30:00,97.53,97.59,97.46,97.5,13005.0,97.2943,97.3541,97.2244,97.2643,13005.0
2024-07-19 14:35:00,97.53,97.65,97.33,97.36,23817.0,97.2943,97.414,97.0947,97.1247,23817.0
2024-07-19 14:40:00,97.4,97.45,97.33,97.33,20972.0,97.1646,97.2144,97.0947,97.0947,20972.0
2024-07-19 14:45:00,97.36,97.53,97.29,97.49,1025229.0,97.1247,97.2943,97.0548,97.2544,1025229.0
2024-07-19 14:50:00,97.57,97.72,97.57,97.65,11352.0,97.3342,97.4838,97.3342,97.414,11352.0
2024-07-19 14:55:00,97.66,97.83,97.66,97.8,11599.0,97.4239,97.5935,97.4239,97.5636,11599.0
2024-07-19 15:00:00,97.8,98.3,97.78,98.27,18223.0,97.5636,98.0624,97.5437,98.0325,18223.0
2024-07-19 15:05:00,98.25,98.27,98.05,98.14,21378.0,98.0125,98.0325,97.813,97.9028,21378.0
2024-07-19 15:10:00,98.14,98.27,98.07,98.2,18983.0,97.9028,98.0325,97.8329,97.9626,18983.0
2024-07-19 15:15:00,98.2,98.33,97.98,98.32,7942.0,97.9626,98.0923,97.7432,98.0823,7942.0
2024-07-19 15:20:00,98.3,98.43,98.24,98.26,9489.0,98.0624,98.1921,98.0025,98.0225,9489.0
2024-07-19 15:25:00,98.24,98.36,98.2,98.27,5690.0,98.0025,98.1222,97.9626,98.0325,5690.0
2024-07-19 15:30:00,98.26,98.29,97.85,97.85,19288.0,98.0225,98.0524,97.6135,97.6135,19288.0
2024-07-19 15:35:00,97.91,97.98,97.55,97.64,20533.0,97.6733,97.7432,97.3142,97.404,20533.0
2024-07-19 15:40:00,97.68,97.8,97.53,97.56,14269.0,97.4439,97.5636,97.2943,97.3242,14269.0
2024-07-19 15:45:00,97.59,97.68,97.52,97.55,48121.0,97.3541,97.4439,97.2843,97.3142,48121.0
2024-07-19 15:50:00,97.5,97.69,97.44,97.62,77041.0,97.2643,97.4539,97.2045,97.384,77041.0
2024-07-19 15:55:00,97.6,97.74,97.46,97.68,86076.0,97.3641,97.5037,97.2244,97.4439,86076.0
2024-07-22 09:30:00,100.09,100.11,99.38,99.66,174529.0,99.8481,99.868,99.1398,99.4191,174529.0
2024-07-22 09:35:00,99.65,100.32,99.64,100.04,103902.0,99.4091,100.0775,99.3992,99.7982,103902.0
2024-07-22 09:40:00,100.02,100.18,99.89,100.1,51760.0,99.7782,99.9378,99.6486,99.858,51760.0
2024-07-22 09:45:00,100.16,100.76,100.16,100.73,73364.0,99.9179,100.5164,99.9179,100.4865,73364.0
2024-07-22 09:50:00,100.74,100.79,100.41,100.64,31445.0,100.4965,100.5464,100.1673,100.3967,31445.0
2024-07-22 09:55:00,100.63,100.66,100.15,100.26,49936.0,100.3868,100.4167,99.9079,100.0177,49936.0
2024-07-22 10:00:00,100.28,100.32,99.81,99.92,63611.0,100.0376,100.0775,99.5687,99.6785,63611.0
2024-07-22 10:05:00,99.84,99.92,99.53,99.58,34174.0,99.5987,99.6785,99.2894,99.3393,34174.0
2024-07-22 10:10:00,99.58,100.0,99.52,99.99,43028.0,99.3393,99.7583,99.2794,99.7483,43028.0
2024-07-22 10:15:00,100.03,100.25,99.69,99.84,46071.0,99.7882,100.0077,99.449,99.5987,46071.0
2024-07-22 10:20:00,99.9,100.03,99.69,99.84,34979.0,99.6585,99.7882,99.449,99.5987,34979.0
2024-07-22 10:25:00,99.92,100.2,99.78,100.15,24661.0,99.6785,99.9578,99.5388,99.9079,24661.0
2024-07-22 10:30:00,100.18,100.22,99.87,100.22,27226.0,99.9378,99.9778,99.6286,99.9778,27226.0
2024-07-22 10:35:00,100.24,100.64,100.15,100.6,36600.0,99.9977,100.3967,99.9079,100.3568,36600.0
2024-07-22 10:40:00,100.55,100.71,100.45,100.63,29111.0,100.307,100.4666,100.2072,100.3868,29111.0
2024-07-22 10:45:00,100.57,100.63,100.41,100.42,20180.0,100.3269,100.3868,100.1673,100.1773,20180.0
2024-07-22 10:50:00,100.41,100.41,100.12,100.18,19015.0,100.1673,100.1673,99.878,99.9378,19015.0
2024-07-22 10:55:00,100.24,100.34,100.0,100.11,16493.0,99.9977,100.0975,99.7583,99.868,16493.0
2024-07-22 11:00:00,100.1,100.34,100.07,100.34,22315.0,99.858,100.0975,99.8281,100.0975,22315.0
2024-07-22 11:05:00,100.44,100.51,99.52,99.52,72829.0,100.1972,100.2671,99.2794,99.2794,72829.0
2024-07-22 11:10:00,99.51,99.95,99.49,99.75,27978.0,99.2695,99.7084,99.2495,99.5089,27978.0
2024-07-22 11:15:00,99.88,99.91,99.26,99.38,47335.0,99.6386,99.6685,99.0201,99.1398,47335.0
2024-07-22 11:20:00,99.38,99.52,98.98,99.07,26916.0,99.1398,99.2794,98.7408,98.8305,26916.0
2024-07-22 11:25:00,99.09,99.21,98.89,98.95,34915.0,98.8505,98.9702,98.651,98.7108,34915.0
2024-07-22 11:30:00,98.9,98.96,98.69,98.8,35623.0,98.6609,98.7208,98.4515,98.5612,35623.0
2024-07-22 11:35:00,98.79,99.05,98.78,99.04,20801.0,98.5512,98.8106,98.5412,98.8006,20801.0
2024-07-22 11:40:00,98.98,99.09,98.73,98.99,24875.0,98.7408,98.8505,98.4914,98.7507,24875.0
2024-07-22 11:45:00,98.86,98.98,98.77,98.94,12400.0,98.621,98.7408,98.5313,98.7008,12400.0
2024-07-22 11:50:00,98.91,99.28,98.81,99.24,22591.0,98.6709,99.04,98.5712,99.0001,22591.0
2024-07-22 11:55:00,99.25,99.31,99.14,99.27,12201.0,99.0101,99.07,98.9004,99.03,12201.0
2024-07-22 12:00:00,99.21,99.35,99.05,99.05,18663.0,98.9702,99.1099,98.8106,98.8106,18663.0
2024-07-22 12:05:00,99.08,99.46,98.96,99.39,40732.0,98.8405,99.2196,98.7208,99.1498,40732.0
2024-07-22 12:10:00,99.38,99.51,99.29,99.37,12880.0,99.1398,99.2695,99.05,99.1298,12880.0
2024-07-22 12:15:00,99.4,99.53,99.32,99.53,6129.0,99.1597,99.2894,99.0799,99.2894,6129.0
2024-07-22 12:20:00,99.56,99.63,99.48,99.58,17811.0,99.3193,99.3892,99.2395,99.3393,17811.0
2024-07-22 12:25:00,99.58,99.59,99.37,99.51,8612.0,99.3393,99.3493,99.1298,99.2695,8612.0
2024-07-22 12:30:00,99.49,99.57,99.39,99.42,7889.0,99.2495,99.3293,99.1498,99.1797,7889.0
2024-07-22 12:35:00,99.62,99.69,99.55,99.67,7980.0,99.3792,99.449,99.3094,99.4291,7980.0
2024-07-22 12:40:00,99.72,99.8,99.69,99.79,9112.0,99.479,99.5588,99.449,99.5488,9112.0
2024-07-22 12:45:00,99.83,99.91,99.75,99.91,16774.0,99.5887,99.6685,99.5089,99.6685,16774.0
2024-07-22 12:50:00,99.92,100.19,99.9,100.13,10505.0,99.6785,99.9478,99.6585,99.888,10505.0
2024-07-22 12:55:00,100.16,100.29,100.05,100.18,27630.0,99.9179,100.0476,99.8082,99.9378,27630.0
2024-07-22 13:00:00,100.22,100.33,100.14,100.3,20866.0,99.9778,100.0875,99.8979,100.0576,20866.0
2024-07-22 13:05:00,100.33,100.43,100.28,100.41,11592.0,100.0875,100.1872,100.0376,100.1673,11592.0
2024-07-22 13:10:00,100.4,100.46,100.28,100.37,8891.0,100.1573,100.2172,100.0376,100.1274,8891.0
2024-07-22 13:15:00,100.45,100.45,100.29,100.45,6643.0,100.2072,100.2072,100.0476,100.2072,6643.0
2024-07-22 13:20:00,100.39,100.42,100.25,100.37,17392.0,100.1473,100.1773,100.0077,100.1274,17392.0
2024-07-22 13:25:00,100.38,100.48,100.35,100.37,7870.0,100.1374,100.2371,100.1074,100.1274,7870.0
2024-07-22 13:30:00,100.38,100.68,100.35,100.65,21552.0,100.1374,100.4366,100.1074,100.4067,21552.0
2024-07-22 13:35:00,100.64,100.64,100.42,100.51,31343.0,100.3967,100.3967,100.1773,100.2671,31343.0
2024-07-22 13:40:00,100.48,100.57,100.45,100.48,8964.0,100.2371,100.3269,100.2072,100.2371,8964.0
2024-07-22 13:45:00,100.48,100.7,100.42,100.63,8273.0,100.2371,100.4566,100.1773,100.3868,8273.0
2024-07-22 13:50:00,100.61,100.61,100.5,100.55,9637.0,100.3668,100.3668,100.2571,100.307,9637.0
2024-07-22 13:55:00,100.57,100.58,100.42,100.55,14582.0,100.3269,100.3369,100.1773,100.307,14582.0
2024-07-22 14:00:00,100.54,100.66,100.5,100.65,6202.0,100.297,100.4167,100.2571,100.4067,6202.0
2024-07-22 14:05:00,100.64,100.89,100.5,100.85,11834.0,100.3967,100.6461,100.2571,100.6062,11834.0
2024-07-22 14:10:00,100.81,100.81,100.6,100.66,11782.0,100.5663,100.5663,100.3568,100.4167,11782.0
2024-07-22 14:15:00,100.73,100.86,100.7,100.86,14106.0,100.4865,100.6162,100.4566,100.6162,14106.0
2024-07-22 14:20:00,100.86,100.98,100.8,100.98,19228.0,100.6162,100.7359,100.5564,100.7359,19228.0
2024-07-22 14:25:00,100.98,100.98,100.79,100.79,14064.0,100.7359,100.7359,100.5464,100.5464,14064.0
2024-07-22 14:30:00,100.76,100.95,100.76,100.9,10373.0,100.5164,100.706,100.5164,100.6561,10373.0
2024-07-22 14:35:00,100.88,100.95,100.84,100.93,11679.0,100.6362,100.706,100.5963,100.686,11679.0
2024-07-22 14:40:00,100.92,100.92,100.72,100.8,28756.0,100.6761,100.6761,100.4765,100.5564,28756.0
2024-07-22 14:45:00,100.8,100.86,100.8,100.85,8218.0,100.5564,100.6162,100.5564,100.6062,8218.0
2024-07-22 14:50:00,100.82,100.9,100.81,100.87,11393.0,100.5763,100.6561,100.5663,100.6262,11393.0
2024-07-22 14:55:00,100.87,100.88,100.65,100.65,12815.0,100.6262,100.6362,100.4067,100.4067,12815.0
2024-07-22 15:00:00,100.71,100.71,100.37,100.63,36713.0,100.4666,100.4666,100.1274,100.3868,36713.0
2024-07-22 15:05:00,100.67,100.7,100.53,100.64,19729.0,100.4267,100.4566,100.287,100.3967,19729.0
2024-07-22 15:10:00,100.64,100.77,100.6,100.67,10855.0,100.3967,100.5264,100.3568,100.4267,10855.0
2024-07-22 15:15:00,100.65,100.7,100.52,100.59,8254.0,100.4067,100.4566,100.277,100.3469,8254.0
2024-07-22 15:20:00,100.55,100.66,100.54,100.65,63261.0,100.307,100.4167,100.297,100.4067,63261.0
2024-07-22 15:25:00,100.65,100.65,100.4,100.52,11454.0,100.4067,100.4067,100.1573,100.277,11454.0
2024-07-22 15:30:00,100.53,100.63,100.45,100.47,14963.0,100.287,100.3868,100.2072,100.2271,14963.0
2024-07-22 15:35:00,100.49,100.77,100.43,100.77,35646.0,100.2471,100.5264,100.1872,100.5264,35646.0
2024-07-22 15:40:00,100.74,100.85,100.7,100.76,19048.0,100.4965,100.6062,100.4566,100.5164,19048.0
2024-07-22 15:45:00,100.77,100.88,100.73,100.73,18846.0,100.5264,100.6362,100.4865,100.4865,18846.0
2024-07-22 15:50:00,100.74,100.76,100.49,100.49,51056.0,100.4965,100.5164,100.2471,100.2471,51056.0
2024-07-22 15:55:00,100.49,100.69,100.38,100.54,108736.0,100.2471,100.4466,100.1374,100.297,108736.0
2024-07-23 09:30:00,100.17,100.39,99.95,100.38,114412.0,99.9279,100.1473,99.7084,100.1374,114412.0
2024-07-23 09:35:00,100.37,100.62,100.23,100.62,56865.0,100.1274,100.3768,99.9877,100.3768,56865.0
2024-07-23 09:40:00,100.59,100.94,100.59,100.92,58768.0,100.3469,100.696,100.3469,100.6761,58768.0
2024-07-23 09:45:00,100.91,100.93,100.53,100.92,31680.0,100.6661,100.686,100.287,100.6761,31680.0
2024-07-23 09:50:00,100.92,100.92,100.44,100.44,23700.0,100.6761,100.6761,100.1972,100.1972,23700.0
2024-07-23 09:55:00,100.57,100.76,100.57,100.76,8145.0,100.3269,100.5164,100.3269,100.5164,8145.0
2024-07-23 10:00:00,100.71,100.82,100.21,100.42,33595.0,100.4666,100.5763,99.9678,100.1773,33595.0
2024-07-23 10:05:00,100.42,100.84,100.39,100.79,18539.0,100.1773,100.5963,100.1473,100.5464,18539.0
2024-07-23 10:10:00,100.85,100.89,100.46,100.58,12143.0,100.6062,100.6461,100.2172,100.3369,12143.0
2024-07-23 10:15:00,100.57,100.75,100.57,100.75,4921.0,100.3269,100.5065,100.3269,100.5065,4921.0
2024-07-23 10:20:00,100.76,101.06,100.75,100.85,18013.0,100.5164,100.8157,100.5065,100.6062,18013.0
2024-07-23 10:25:00,100.79,100.97,100.72,100.78,11175.0,100.5464,100.7259,100.4765,100.5364,11175.0
2024-07-23 10:30:00,100.82,100.83,100.56,100.62,18608.0,100.5763,100.5863,100.3169,100.3768,18608.0
2024-07-23 10:35:00,100.62,100.8,100.33,100.51,10691.0,100.3768,100.5564,100.0875,100.2671,10691.0
2024-07-23 10:40:00,100.52,100.69,100.4,100.4,12131.0,100.277,100.4466,100.1573,100.1573,12131.0
2024-07-23 10:45:00,100.37,100.37,99.95,100.06,33971.0,100.1274,100.1274,99.7084,99.8181,33971.0
2024-07-23 10:50:00,100.05,100.16,99.88,100.08,23148.0,99.8082,99.9179,99.6386,99.8381,23148.0
2024-07-23 10:55:00,100.06,100.33,100.05,100.29,11252.0,99.8181,100.0875,99.8082,100.0476,11252.0
2024-07-23 11:00:00,100.34,100.47,100.32,100.44,11618.0,100.0975,100.2271,100.0775,100.1972,11618.0
2024-07-23 11:05:00,100.47,100.72,100.44,100.72,7728.0,100.2271,100.4765,100.1972,100.4765,7728.0
2024-07-23 11:10:00,100.72,101.11,100.72,101.11,22300.0,100.4765,100.8656,100.4765,100.8656,22300.0
2024-07-23 11:15:00,101.15,101.42,101.12,101.31,23182.0,100.9055,101.1749,100.8756,101.0651,23182.0
2024-07-23 11:20:00,101.33,101.39,101.27,101.31,23681.0,101.0851,101.1449,101.0252,101.0651,23681.0
2024-07-23 11:25:00,101.3,101.31,101.14,101.25,15851.0,101.0551,101.0651,100.8955,101.0053,15851.0
2024-07-23 11:30:00,101.23,101.26,101.14,101.22,7812.0,100.9853,101.0152,100.8955,100.9753,7812.0
2024-07-23 11:35:00,101.3,101.31,101.13,101.13,3634.0,101.0551,101.0651,100.8856,100.8856,3634.0
2024-07-23 11:40:00,101.14,101.2,101.11,101.14,7279.0,100.8955,100.9554,100.8656,100.8955,7279.0
2024-07-23 11:45:00,101.08,101.15,101.01,101.07,6568.0,100.8357,100.9055,100.7658,100.8257,6568.0
2024-07-23 11:50:00,101.17,101.2,100.93,101.06,11458.0,100.9255,100.9554,100.686,100.8157,11458.0
2024-07-23 11:55:00,101.06,101.09,100.88,100.95,6720.0,100.8157,100.8456,100.6362,100.706,6720.0
2024-07-23 12:00:00,100.92,100.95,100.71,100.82,8500.0,100.6761,100.706,100.4666,100.5763,8500.0
2024-07-23 12:05:00,100.77,100.95,100.66,100.82,18547.0,100.5264,100.706,100.4167,100.5763,18547.0
2024-07-23 12:10:00,100.81,100.97,100.74,100.93,14640.0,100.5663,100.7259,100.4965,100.686,14640.0
2024-07-23 12:15:00,100.89,100.89,100.7,100.75,10831.0,100.6461,100.6461,100.4566,100.5065,10831.0
2024-07-23 12:20:00,100.79,100.84,100.09,100.2,48543.0,100.5464,100.5963,99.8481,99.9578,48543.0
2024-07-23 12:25:00,100.2,100.27,99.98,100.27,10750.0,99.9578,100.0276,99.7383,100.0276,10750.0
2024-07-23 12:30:00,100.2,100.3,100.11,100.24,19645.0,99.9578,100.0576,99.868,99.9977,19645.0
2024-07-23 12:35:00,100.26,100.34,100.12,100.12,3819.0,100.0177,100.0975,99.878,99.878,3819.0
2024-07-23 12:40:00,100.28,100.29,100.1,100.19,4712.0,100.0376,100.0476,99.858,99.9478,4712.0
2024-07-23 12:45:00,100.2,100.39,100.16,100.27,8738.0,99.9578,100.1473,99.9179,100.0276,8738.0
2024-07-23 12:50:00,100.14,100.24,100.11,100.18,5198.0,99.8979,99.9977,99.868,99.9378,5198.0
2024-07-23 12:55:00,100.19,100.2,99.87,100.13,12310.0,99.9478,99.9578,99.6286,99.888,12310.0
2024-07-23 13:00:00,100.14,100.28,100.1,100.2,14366.0,99.8979,100.0376,99.858,99.9578,14366.0
2024-07-23 13:05:00,100.1,100.23,99.98,99.98,6116.0,99.858,99.9877,99.7383,99.7383,6116.0
2024-07-23 13:10:00,100.0,100.1,99.78,99.93,13953.0,99.7583,99.858,99.5388,99.6885,13953.0
2024-07-23 13:15:00,99.99,100.09,99.96,100.02,2586.0,99.7483,99.8481,99.7184,99.7782,2586.0
2024-07-23 13:20:00,100.07,100.26,100.07,100.18,9221.0,99.8281,100.0177,99.8281,99.9378,9221.0
2024-07-23 13:25:00,100.17,100.31,100.17,100.23,2311.0,99.9279,100.0675,99.9279,99.9877,2311.0
2024-07-23 13:30:00,100.11,100.3,100.05,100.1,15155.0,99.868,100.0576,99.8082,99.858,15155.0
2024-07-23 13:35:00,100.1,100.25,100.1,100.16,2411.0,99.858,100.0077,99.858,99.9179,2411.0
2024-07-23 13:40:00,100.17,100.21,100.07,100.19,2823.0,99.9279,99.9678,99.8281,99.9478,2823.0
2024-07-23 13:45:00,100.2,100.31,100.18,100.3,6756.0,99.9578,100.0675,99.9378,100.0576,6756.0
2024-07-23 13:50:00,100.31,100.38,100.22,100.38,1621.0,100.0675,100.1374,99.9778,100.1374,1621.0
2024-07-23 13:55:00,100.43,100.47,100.31,100.32,5813.0,100.1872,100.2271,100.0675,100.0775,5813.0
2024-07-23 14:00:00,100.45,100.5,100.45,100.5,6156.0,100.2072,100.2571,100.2072,100.2571,6156.0
2024-07-23 14:05:00,100.42,100.55,100.42,100.54,10660.0,100.1773,100.307,100.1773,100.297,10660.0
2024-07-23 14:10:00,100.47,100.52,100.42,100.49,1876.0,100.2271,100.277,100.1773,100.2471,1876.0
2024-07-23 14:15:00,100.51,100.54,100.42,100.45,2465.0,100.2671,100.297,100.1773,100.2072,2465.0
2024-07-23 14:20:00,100.43,100.44,100.41,100.41,1597.0,100.1872,100.1972,100.1673,100.1673,1597.0
2024-07-23 14:25:00,100.37,100.38,100.11,100.21,16539.0,100.1274,100.1374,99.868,99.9678,16539.0
2024-07-23 14:30:00,100.21,100.21,100.21,100.21,0.0,99.9678,99.9678,99.9678,99.9678,0.0
2024-07-23 14:35:00,100.3,100.48,100.3,100.47,10583.0,100.0576,100.2371,100.0576,100.2271,10583.0
2024-07-23 14:40:00,100.41,100.42,100.26,100.26,2221.0,100.1673,100.1773,100.0177,100.0177,2221.0
2024-07-23 14:45:00,100.27,100.29,100.24,100.27,4178.0,100.0276,100.0476,99.9977,100.0276,4178.0
2024-07-23 14:50:00,100.32,100.34,100.26,100.28,2957.0,100.0775,100.0975,100.0177,100.0376,2957.0
2024-07-23 14:55:00,100.33,100.33,100.27,100.27,2660.0,100.0875,100.0875,100.0276,100.0276,2660.0
2024-07-23 15:00:00,100.32,100.41,100.32,100.36,1105.0,100.0775,100.1673,100.0775,100.1174,1105.0
2024-07-23 15:05:00,100.35,100.37,100.32,100.35,1925.0,100.1074,100.1274,100.0775,100.1074,1925.0
2024-07-23 15:10:00,100.44,100.46,100.43,100.45,1634.0,100.1972,100.2172,100.1872,100.2072,1634.0
2024-07-23 15:15:00,100.45,100.45,100.28,100.35,5049.0,100.2072,100.2072,100.0376,100.1074,5049.0
2024-07-23 15:20:00,100.36,100.52,100.36,100.5,2870.0,100.1174,100.277,100.1174,100.2571,2870.0
2024-07-23 15:25:00,100.5,100.54,100.45,100.48,6393.0,100.2571,100.297,100.2072,100.2371,6393.0
2024-07-23 15:30:00,100.44,100.44,100.33,100.37,7236.0,100.1972,100.1972,100.0875,100.1274,7236.0
2024-07-23 15:35:00,100.33,100.38,100.25,100.27,10036.0,100.0875,100.1374,100.0077,100.0276,10036.0
2024-07-23 15:40:00,100.28,100.28,99.87,100.05,23074.0,100.0376,100.0376,99.6286,99.8082,23074.0
2024-07-23 15:45:00,100.07,100.23,100.01,100.23,9568.0,99.8281,99.9877,99.7683,99.9877,9568.0
2024-07-23 15:50:00,100.23,100.25,99.68,99.68,67086.0,99.9877,100.0077,99.4391,99.4391,67086.0
2024-07-23 15:55:00,99.67,99.91,99.65,99.84,104944.0,99.4291,99.6685,99.4091,99.5987,104944.0
2024-07-24 09:30:00,97.01,97.12,96.45,96.45,285045.0,96.7755,96.8852,96.2169,96.2169,285045.0
2024-07-24 09:35:00,96.42,96.46,95.88,95.95,107174.0,96.1869,96.2268,95.6482,95.7181,107174.0
2024-07-24 09:40:00,95.96,96.2,95.92,96.01,82628.0,95.728,95.9675,95.6881,95.7779,82628.0
2024-07-24 09:45:00,96.04,96.22,95.84,96.13,101002.0,95.8079,95.9874,95.6083,95.8976,101002.0
2024-07-24 09:50:00,96.12,96.22,95.94,96.04,68654.0,95.8877,95.9874,95.7081,95.8079,68654.0
2024-07-24 09:55:00,96.01,96.06,95.64,95.75,89342.0,95.7779,95.8278,95.4088,95.5186,89342.0
2024-07-24 10:00:00,95.74,95.85,95.47,95.59,70962.0,95.5086,95.6183,95.2392,95.3589,70962.0
2024-07-24 10:05:00,95.58,95.79,95.57,95.68,21034.0,95.349,95.5585,95.339,95.4487,21034.0
2024-07-24 10:10:00,95.74,95.8,95.3,95.39,45611.0,95.5086,95.5684,95.0696,95.1594,45611.0
2024-07-24 10:15:00,95.41,95.56,95.32,95.39,40747.0,95.1794,95.329,95.0896,95.1594,40747.0
2024-07-24 10:20:00,95.43,95.57,95.32,95.47,29898.0,95.1993,95.339,95.0896,95.2392,29898.0
2024-07-24 10:25:00,95.45,95.66,95.34,95.49,17983.0,95.2193,95.4288,95.1095,95.2592,17983.0
2024-07-24 10:30:00,95.47,95.61,95.36,95.39,33019.0,95.2392,95.3789,95.1295,95.1594,33019.0
2024-07-24 10:35:00,95.38,95.5,95.14,95.2,32438.0,95.1495,95.2692,94.91,94.9699,32438.0
2024-07-24 10:40:00,95.17,95.26,95.09,95.09,34737.0,94.94,95.0297,94.8602,94.8602,34737.0
2024-07-24 10:45:00,95.15,95.17,94.86,94.95,136712.0,94.92,94.94,94.6307,94.7205,136712.0
2024-07-24 10:50:00,94.96,94.97,94.76,94.8,53779.0,94.7305,94.7404,94.531,94.5709,53779.0
2024-07-24 10:55:00,94.81,95.01,94.8,94.98,43140.0,94.5808,94.7803,94.5709,94.7504,43140.0
2024-07-24 11:00:00,94.98,95.07,94.87,94.88,41026.0,94.7504,94.8402,94.6407,94.6507,41026.0
2024-07-24 11:05:00,94.88,94.9,94.72,94.86,31577.0,94.6507,94.6706,94.491,94.6307,31577.0
2024-07-24 11:10:00,94.82,94.83,94.65,94.69,51128.0,94.5908,94.6008,94.4212,94.4611,51128.0
2024-07-24 11:15:00,94.68,94.7,94.52,94.59,37829.0,94.4511,94.4711,94.2915,94.3614,37829.0
2024-07-24 11:20:00,94.62,94.62,94.34,94.36,41827.0,94.3913,94.3913,94.112,94.1319,41827.0
2024-07-24 11:25:00,94.35,94.66,94.34,94.59,50361.0,94.1219,94.4312,94.112,94.3614,50361.0
2024-07-24 11:30:00,94.58,94.77,94.57,94.63,42115.0,94.3514,94.5409,94.3414,94.4013,42115.0
2024-07-24 11:35:00,94.62,94.77,94.53,94.67,28713.0,94.3913,94.5409,94.3015,94.4412,28713.0
2024-07-24 11:40:00,94.66,94.66,94.46,94.5,46233.0,94.4312,94.4312,94.2317,94.2716,46233.0
2024-07-24 11:45:00,94.48,94.52,94.39,94.42,31463.0,94.2516,94.2915,94.1618,94.1918,31463.0
2024-07-24 11:50:00,94.42,94.63,94.36,94.6,22355.0,94.1918,94.4013,94.1319,94.3713,22355.0
2024-07-24 11:55:00,94.55,94.6,94.22,94.23,25977.0,94.3215,94.3713,93.9923,94.0022,25977.0
2024-07-24 12:00:00,94.23,94.26,94.04,94.11,64971.0,94.0022,94.0322,93.8127,93.8825,64971.0
2024-07-24 12:05:00,94.09,94.09,93.86,93.96,48741.0,93.8626,93.8626,93.6331,93.7329,48741.0
2024-07-24 12:10:00,93.92,94.17,93.92,94.15,24089.0,93.693,93.9424,93.693,93.9224,24089.0
2024-07-24 12:15:00,94.15,94.3,94.07,94.18,53880.0,93.9224,94.0721,93.8426,93.9524,53880.0
2024-07-24 12:20:00,94.25,94.25,94.09,94.14,11104.0,94.0222,94.0222,93.8626,93.9124,11104.0
2024-07-24 12:25:00,94.05,94.08,93.94,93.96,17515.0,93.8227,93.8526,93.7129,93.7329,17515.0
2024-07-24 12:30:00,93.92,94.12,93.85,94.09,13137.0,93.693,93.8925,93.6232,93.8626,13137.0
2024-07-24 12:35:00,94.09,94.13,93.93,93.93,13784.0,93.8626,93.9025,93.703,93.703,13784.0
2024-07-24 12:40:00,93.9,93.93,93.71,93.76,21803.0,93.673,93.703,93.4835,93.5334,21803.0
2024-07-24 12:45:00,93.78,94.09,93.72,94.0,35376.0,93.5533,93.8626,93.4935,93.7728,35376.0
2024-07-24 12:50:00,94.0,94.01,93.8,93.81,25341.0,93.7728,93.7828,93.5733,93.5832,25341.0
2024-07-24 12:55:00,93.85,93.98,93.81,93.86,29929.0,93.6232,93.7528,93.5832,93.6331,29929.0
2024-07-24 13:00:00,93.85,93.95,93.74,93.78,28139.0,93.6232,93.7229,93.5134,93.5533,28139.0
2024-07-24 13:05:00,93.84,94.14,93.84,94.13,20639.0,93.6132,93.9124,93.6132,93.9025,20639.0
2024-07-24 13:10:00,94.12,94.25,94.11,94.17,28604.0,93.8925,94.0222,93.8825,93.9424,28604.0
2024-07-24 13:15:00,94.19,94.3,94.12,94.3,5449.0,93.9623,94.0721,93.8925,94.0721,5449.0
2024-07-24 13:20:00,94.27,94.43,94.11,94.21,53718.0,94.0421,94.2017,93.8825,93.9823,53718.0
2024-07-24 13:25:00,94.2,94.25,94.09,94.09,15982.0,93.9723,94.0222,93.8626,93.8626,15982.0
2024-07-24 13:30:00,94.05,94.14,93.96,94.14,15998.0,93.8227,93.9124,93.7329,93.9124,15998.0
2024-07-24 13:35:00,94.21,94.32,94.15,94.27,17233.0,93.9823,94.092,93.9224,94.0421,17233.0
2024-07-24 13:40:00,94.27,94.38,94.26,94.29,20702.0,94.0421,94.1519,94.0322,94.0621,20702.0
2024-07-24 13:45:00,94.26,94.26,94.02,94.03,3209.0,94.0322,94.0322,93.7927,93.8027,3209.0
2024-07-24 13:50:00,94.0,94.02,93.9,93.9,20593.0,93.7728,93.7927,93.673,93.673,20593.0
2024-07-24 13:55:00,93.88,93.96,93.8,93.84,17922.0,93.6531,93.7329,93.5733,93.6132,17922.0
2024-07-24 14:00:00,93.89,93.89,93.69,93.69,40933.0,93.6631,93.6631,93.4635,93.4635,40933.0
2024-07-24 14:05:00,93.69,93.85,93.67,93.77,10152.0,93.4635,93.6232,93.4436,93.5433,10152.0
2024-07-24 14:10:00,93.77,93.9,93.71,93.85,12946.0,93.5433,93.673,93.4835,93.6232,12946.0
2024-07-24 14:15:00,93.86,93.91,93.68,93.75,16764.0,93.6331,93.683,93.4536,93.5234,16764.0
2024-07-24 14:20:00,93.72,93.72,93.47,93.58,46913.0,93.4935,93.4935,93.2441,93.3538,46913.0
2024-07-24 14:25:00,93.6,93.73,93.52,93.52,24528.0,93.3738,93.5034,93.2939,93.2939,24528.0
2024-07-24 14:30:00,93.56,93.61,93.45,93.47,12443.0,93.3339,93.3837,93.2241,93.2441,12443.0
2024-07-24 14:35:00,93.47,93.59,93.45,93.59,25527.0,93.2441,93.3638,93.2241,93.3638,25527.0
2024-07-24 14:40:00,93.58,93.62,93.23,93.25,44296.0,93.3538,93.3937,93.0046,93.0246,44296.0
2024-07-24 14:45:00,93.28,93.38,92.97,93.0,38391.0,93.0545,93.1543,92.7453,92.7752,38391.0
2024-07-24 14:50:00,93.04,93.04,92.87,92.94,61707.0,92.8151,92.8151,92.6455,92.7153,61707.0
2024-07-24 14:55:00,92.95,93.13,92.94,93.13,25398.0,92.7253,92.9049,92.7153,92.9049,25398.0
2024-07-24 15:00:00,93.14,93.18,92.92,93.02,51425.0,92.9149,92.9548,92.6954,92.7952,51425.0
2024-07-24 15:05:00,93.05,93.08,92.85,93.0,29631.0,92.8251,92.855,92.6256,92.7752,29631.0
2024-07-24 15:10:00,92.99,93.04,92.9,93.01,24547.0,92.7652,92.8151,92.6754,92.7852,24547.0
2024-07-24 15:15:00,93.0,93.07,92.85,92.89,19986.0,92.7752,92.845,92.6256,92.6655,19986.0
2024-07-24 15:20:00,92.92,93.06,92.87,93.05,27353.0,92.6954,92.8351,92.6455,92.8251,27353.0
2024-07-24 15:25:00,93.02,93.02,92.76,92.79,29040.0,92.7952,92.7952,92.5358,92.5657,29040.0
2024-07-24 15:30:00,92.79,93.33,92.75,93.3,40729.0,92.5657,93.1044,92.5258,93.0745,40729.0
2024-07-24 15:35:00,93.21,93.49,93.19,93.4,60975.0,92.9847,93.264,92.9647,93.1742,60975.0
2024-07-24 15:40:00,93.43,93.68,93.36,93.36,63922.0,93.2042,93.4536,93.1343,93.1343,63922.0
2024-07-24 15:45:00,93.34,93.48,93.18,93.35,75470.0,93.1144,93.254,92.9548,93.1244,75470.0
2024-07-24 15:50:00,93.38,93.52,92.43,92.43,175008.0,93.1543,93.2939,92.2066,92.2066,175008.0
2024-07-24 15:55:00,92.43,92.73,92.3,92.65,256590.0,92.2066,92.5059,92.0769,92.4261,256590.0
2024-07-25 09:30:00,92.79,92.85,92.02,92.21,230674.0,92.5657,92.6256,91.7976,91.9871,230674.0
2024-07-25 09:35:00,92.18,92.27,91.75,91.97,121358.0,91.9572,92.047,91.5282,91.7477,121358.0
2024-07-25 09:40:00,92.0,92.66,91.84,92.11,79225.0,91.7776,92.436,91.618,91.8874,79225.0
2024-07-25 09:45:00,92.11,92.33,91.7,92.0,104386.0,91.8874,92.1068,91.4783,91.7776,104386.0
2024-07-25 09:50:00,92.02,92.07,91.53,91.64,69295.0,91.7976,91.8475,91.3088,91.4185,69295.0
2024-07-25 09:55:00,91.63,91.67,90.84,90.98,153851.0,91.4085,91.4484,90.6204,90.7601,153851.0
2024-07-25 10:00:00,90.94,91.05,90.39,90.53,135102.0,90.7202,90.8299,90.1715,90.3112,135102.0
2024-07-25 10:05:00,90.53,90.97,89.85,90.02,153671.0,90.3112,90.7501,89.6328,89.8024,153671.0
2024-07-25 10:10:00,90.07,90.18,89.55,89.96,148028.0,89.8523,89.962,89.3335,89.7426,148028.0
2024-07-25 10:15:00,89.96,90.81,89.92,90.73,111267.0,89.7426,90.5905,89.7026,90.5107,111267.0
2024-07-25 10:20:00,90.7,91.17,90.5,91.17,119462.0,90.4808,90.9496,90.2812,90.9496,119462.0
2024-07-25 10:25:00,91.14,91.51,90.99,91.44,104150.0,90.9197,91.2888,90.7701,91.219,104150.0
2024-07-25 10:30:00,91.42,91.6,91.09,91.55,128829.0,91.199,91.3786,90.8698,91.3287,128829.0
2024-07-25 10:35:00,91.56,91.8,91.42,91.66,114200.0,91.3387,91.5781,91.199,91.4384,114200.0
2024-07-25 10:40:00,91.62,92.06,91.43,92.04,102411.0,91.3985,91.8375,91.209,91.8175,102411.0
2024-07-25 10:45:00,92.05,92.3,91.88,92.3,190373.0,91.8275,92.0769,91.6579,92.0769,190373.0
2024-07-25 10:50:00,92.3,92.75,92.24,92.57,101247.0,92.0769,92.5258,92.017,92.3462,101247.0
2024-07-25 10:55:00,92.52,92.77,92.3,92.75,69090.0,92.2964,92.5458,92.0769,92.5258,69090.0
2024-07-25 11:00:00,92.73,92.73,92.18,92.31,63731.0,92.5059,92.5059,91.9572,92.0869,63731.0
2024-07-25 11:05:00,92.34,92.54,92.15,92.37,124922.0,92.1168,92.3163,91.9273,92.1467,124922.0
2024-07-25 11:10:00,92.4,93.1,92.39,93.1,65556.0,92.1767,92.875,92.1667,92.875,65556.0
2024-07-25 11:15:00,93.07,93.38,92.99,92.99,44889.0,92.845,93.1543,92.7652,92.7652,44889.0
2024-07-25 11:20:00,92.97,92.98,92.52,92.8,51204.0,92.7453,92.7553,92.2964,92.5757,51204.0
2024-07-25 11:25:00,92.75,92.75,92.45,92.65,22862.0,92.5258,92.5258,92.2265,92.4261,22862.0
2024-07-25 11:30:00,92.68,92.75,92.4,92.67,27084.0,92.456,92.5258,92.1767,92.446,27084.0
2024-07-25 11:35:00,92.59,92.81,92.49,92.76,14584.0,92.3662,92.5857,92.2664,92.5358,14584.0
2024-07-25 11:40:00,92.7,92.72,92.08,92.38,24767.0,92.4759,92.4959,91.8574,92.1567,24767.0
2024-07-25 11:45:00,92.42,92.56,92.3,92.34,18755.0,92.1966,92.3363,92.0769,92.1168,18755.0
2024-07-25 11:50:00,92.36,92.74,92.35,92.69,58632.0,92.1368,92.5158,92.1268,92.466,58632.0
2024-07-25 11:55:00,92.67,92.98,92.45,92.98,34196.0,92.446,92.7553,92.2265,92.7553,34196.0
2024-07-25 12:00:00,92.97,93.3,92.85,93.27,29965.0,92.7453,93.0745,92.6256,93.0446,29965.0
2024-07-25 12:05:00,93.2,93.21,92.54,92.94,63515.0,92.9747,92.9847,92.3163,92.7153,63515.0
2024-07-25 12:10:00,92.96,93.49,92.96,93.48,37126.0,92.7353,93.264,92.7353,93.254,37126.0
2024-07-25 12:15:00,93.4,93.64,93.36,93.63,61491.0,93.1742,93.4137,93.1343,93.4037,61491.0
2024-07-25 12:20:00,93.62,94.11,93.51,94.1,71261.0,93.3937,93.8825,93.284,93.8725,71261.0
2024-07-25 12:25:00,94.03,94.05,93.79,94.0,31006.0,93.8027,93.8227,93.5633,93.7728,31006.0
2024-07-25 12:30:00,94.0,94.16,93.74,94.05,55398.0,93.7728,93.9324,93.5134,93.8227,55398.0
2024-07-25 12:35:00,93.99,94.03,93.84,93.93,19739.0,93.7628,93.8027,93.6132,93.703,19739.0
2024-07-25 12:40:00,93.95,94.15,93.95,94.04,16757.0,93.7229,93.9224,93.7229,93.8127,16757.0
2024-07-25 12:45:00,94.03,94.13,93.68,93.83,20488.0,93.8027,93.9025,93.4536,93.6032,20488.0
2024-07-25 12:50:00,93.81,93.91,93.62,93.65,10232.0,93.5832,93.683,93.3937,93.4236,10232.0
2024-07-25 12:55:00,93.72,93.98,93.67,93.92,30191.0,93.4935,93.7528,93.4436,93.693,30191.0
2024-07-25 13:00:00,93.95,94.4,93.86,94.23,31875.0,93.7229,94.1718,93.6331,94.0022,31875.0
2024-07-25 13:05:00,94.14,94.35,94.1,94.35,21603.0,93.9124,94.1219,93.8725,94.1219,21603.0
2024-07-25 13:10:00,94.32,94.46,93.95,93.96,20266.0,94.092,94.2317,93.7229,93.7329,20266.0
2024-07-25 13:15:00,93.91,93.91,93.49,93.63,8587.0,93.683,93.683,93.264,93.4037,8587.0
2024-07-25 13:20:00,93.56,93.66,93.09,93.13,53032.0,93.3339,93.4336,92.865,92.9049,53032.0
2024-07-25 13:25:00,93.27,93.43,93.11,93.23,14689.0,93.0446,93.2042,92.8849,93.0046,14689.0
2024-07-25 13:30:00,93.27,93.33,93.05,93.2,6249.0,93.0446,93.1044,92.8251,92.9747,6249.0
2024-07-25 13:35:00,93.26,93.42,93.15,93.41,17946.0,93.0346,93.1942,92.9248,93.1842,17946.0
2024-07-25 13:40:00,93.38,93.5,93.35,93.42,28349.0,93.1543,93.274,93.1244,93.1942,28349.0
2024-07-25 13:45:00,93.44,93.47,93.09,93.35,17288.0,93.2141,93.2441,92.865,93.1244,17288.0
2024-07-25 13:50:00,93.23,93.43,93.22,93.32,17419.0,93.0046,93.2042,92.9947,93.0944,17419.0
2024-07-25 13:55:00,93.28,93.6,93.21,93.49,24667.0,93.0545,93.3738,92.9847,93.264,24667.0
2024-07-25 14:00:00,93.49,93.52,93.19,93.22,25556.0,93.264,93.2939,92.9647,92.9947,25556.0
2024-07-25 14:05:00,93.18,93.21,92.86,92.86,28308.0,92.9548,92.9847,92.6355,92.6355,28308.0
2024-07-25 14:10:00,92.9,93.05,92.8,92.93,11725.0,92.6754,92.8251,92.5757,92.7054,11725.0
2024-07-25 14:15:00,92.87,92.96,92.77,92.96,9344.0,92.6455,92.7353,92.5458,92.7353,9344.0
2024-07-25 14:20:00,92.85,92.87,92.53,92.54,22235.0,92.6256,92.6455,92.3063,92.3163,22235.0
2024-07-25 14:25:00,92.59,92.95,92.56,92.86,6239.0,92.3662,92.7253,92.3363,92.6355,6239.0
2024-07-25 14:30:00,92.81,93.04,92.81,93.01,7195.0,92.5857,92.8151,92.5857,92.7852,7195.0
2024-07-25 14:35:00,92.95,92.95,92.6,92.76,9543.0,92.7253,92.7253,92.3762,92.5358,9543.0
2024-07-25 14:40:00,92.65,92.73,92.4,92.5,21925.0,92.4261,92.5059,92.1767,92.2764,21925.0
2024-07-25 14:45:00,92.41,92.5,91.93,91.94,26838.0,92.1866,92.2764,91.7078,91.7178,26838.0
2024-07-25 14:50:00,91.99,92.18,91.78,91.81,27634.0,91.7676,91.9572,91.5582,91.5881,27634.0
2024-07-25 14:55:00,91.83,92.08,91.81,91.95,21759.0,91.608,91.8574,91.5881,91.7277,21759.0
2024-07-25 15:00:00,91.92,92.35,91.92,92.04,17442.0,91.6978,92.1268,91.6978,91.8175,17442.0
2024-07-25 15:05:00,92.09,92.27,92.04,92.1,12025.0,91.8674,92.047,91.8175,91.8774,12025.0
2024-07-25 15:10:00,92.03,92.19,91.88,92.09,15224.0,91.8075,91.9672,91.6579,91.8674,15224.0
2024-07-25 15:15:00,92.08,92.24,91.92,92.13,11008.0,91.8574,92.017,91.6978,91.9073,11008.0
2024-07-25 15:20:00,92.14,92.73,92.14,92.67,26101.0,91.9173,92.5059,91.9173,92.446,26101.0
2024-07-25 15:25:00,92.68,93.01,92.68,92.79,14691.0,92.456,92.7852,92.456,92.5657,14691.0
2024-07-25 15:30:00,92.79,92.84,92.42,92.51,22276.0,92.5657,92.6156,92.1966,92.2864,22276.0
2024-07-25 15:35:00,92.51,92.51,91.96,92.01,26679.0,92.2864,92.2864,91.7377,91.7876,26679.0
2024-07-25 15:40:00,92.12,92.19,91.84,91.9,14568.0,91.8973,91.9672,91.618,91.6779,14568.0
2024-07-25 15:45:00,91.88,91.9,91.41,91.76,62116.0,91.6579,91.6779,91.189,91.5382,62116.0
2024-07-25 15:50:00,91.74,91.74,90.84,90.87,88765.0,91.5183,91.5183,90.6204,90.6504,88765.0
2024-07-25 15:55:00,90.86,91.01,90.52,90.6,137811.0,90.6404,90.79,90.3012,90.381,137811.0
2024-07-26 09:30:00,92.28,92.3,91.6,91.66,182917.0,92.0569,92.0769,91.3786,91.4384,182917.0
2024-07-26 09:35:00,91.67,92.12,91.66,91.94,112731.0,91.4484,91.8973,91.4384,91.7178,112731.0
2024-07-26 09:40:00,91.96,92.08,91.5,92.05,107317.0,91.7377,91.8574,91.2788,91.8275,107317.0
2024-07-26 09:45:00,92.04,92.12,91.31,91.34,86552.0,91.8175,91.8973,91.0893,91.1192,86552.0
2024-07-26 09:50:00,91.35,91.81,91.35,91.47,64159.0,91.1292,91.5881,91.1292,91.2489,64159.0
2024-07-26 09:55:00,91.42,92.07,91.42,92.0,38598.0,91.199,91.8475,91.199,91.7776,38598.0
2024-07-26 10:00:00,91.86,92.38,91.74,91.76,72854.0,91.638,92.1567,91.5183,91.5382,72854.0
2024-07-26 10:05:00,91.78,91.8,91.18,91.32,53326.0,91.5582,91.5781,90.9596,91.0993,53326.0
2024-07-26 10:10:00,91.35,91.93,91.35,91.63,67796.0,91.1292,91.7078,91.1292,91.4085,67796.0
2024-07-26 10:15:00,91.56,91.86,91.38,91.61,26989.0,91.3387,91.638,91.1591,91.3886,26989.0
2024-07-26 10:20:00,91.68,92.17,91.64,92.12,42610.0,91.4584,91.9472,91.4185,91.8973,42610.0
2024-07-26 10:25:00,92.16,92.56,92.04,92.04,63153.0,91.9372,92.3363,91.8175,91.8175,63153.0
2024-07-26 10:30:00,92.09,92.14,91.34,91.34,52806.0,91.8674,91.9173,91.1192,91.1192,52806.0
2024-07-26 10:35:00,91.32,91.62,91.25,91.38,26032.0,91.0993,91.3985,91.0294,91.1591,26032.0
2024-07-26 10:40:00,91.3,91.77,91.3,91.42,24620.0,91.0793,91.5482,91.0793,91.199,24620.0
2024-07-26 10:45:00,91.42,91.56,91.15,91.41,13336.0,91.199,91.3387,90.9297,91.189,13336.0
2024-07-26 10:50:00,91.4,91.57,91.29,91.48,8391.0,91.1791,91.3487,91.0693,91.2589,8391.0
2024-07-26 10:55:00,91.42,92.02,91.41,91.95,14782.0,91.199,91.7976,91.189,91.7277,14782.0
2024-07-26 11:00:00,91.92,92.14,91.84,92.05,26326.0,91.6978,91.9173,91.618,91.8275,26326.0
2024-07-26 11:05:00,92.05,92.27,91.92,92.08,37587.0,91.8275,92.047,91.6978,91.8574,37587.0
2024-07-26 11:10:00,92.09,92.13,91.83,91.97,14706.0,91.8674,91.9073,91.608,91.7477,14706.0
2024-07-26 11:15:00,91.89,91.91,91.72,91.74,13549.0,91.6679,91.6878,91.4983,91.5183,13549.0
2024-07-26 11:20:00,91.72,91.89,91.64,91.84,12724.0,91.4983,91.6679,91.4185,91.618,12724.0
2024-07-26 11:25:00,91.9,91.99,91.62,91.8,14469.0,91.6779,91.7676,91.3985,91.5781,14469.0
2024-07-26 11:30:00,91.79,92.06,91.79,91.87,8303.0,91.5681,91.8375,91.5681,91.6479,8303.0
2024-07-26 11:35:00,91.83,92.13,91.71,92.13,21892.0,91.608,91.9073,91.4883,91.9073,21892.0
2024-07-26 11:40:00,92.08,92.29,92.0,92.28,29471.0,91.8574,92.0669,91.7776,92.0569,29471.0
2024-07-26 11:45:00,92.32,92.55,92.29,92.55,15815.0,92.0968,92.3263,92.0669,92.3263,15815.0
2024-07-26 11:50:00,92.57,92.58,92.35,92.41,10208.0,92.3462,92.3562,92.1268,92.1866,10208.0
2024-07-26 11:55:00,92.39,92.55,92.35,92.5,17519.0,92.1667,92.3263,92.1268,92.2764,17519.0
2024-07-26 12:00:00,92.5,92.75,92.49,92.74,14531.0,92.2764,92.5258,92.2664,92.5158,14531.0
2024-07-26 12:05:00,92.74,92.94,92.72,92.91,10362.0,92.5158,92.7153,92.4959,92.6854,10362.0
2024-07-26 12:10:00,92.94,93.02,92.71,92.72,15697.0,92.7153,92.7952,92.4859,92.4959,15697.0
2024-07-26 12:15:00,92.79,92.89,92.69,92.78,9831.0,92.5657,92.6655,92.466,92.5557,9831.0
2024-07-26 12:20:00,92.78,92.93,92.78,92.89,9727.0,92.5557,92.7054,92.5557,92.6655,9727.0
2024-07-26 12:25:00,92.9,93.11,92.9,92.98,12216.0,92.6754,92.8849,92.6754,92.7553,12216.0
2024-07-26 12:30:00,93.07,93.23,93.0,93.1,36979.0,92.845,93.0046,92.7752,92.875,36979.0
2024-07-26 12:35:00,93.1,93.15,92.94,93.11,14320.0,92.875,92.9248,92.7153,92.8849,14320.0
2024-07-26 12:40:00,93.07,93.4,93.07,93.36,21452.0,92.845,93.1742,92.845,93.1343,21452.0
2024-07-26 12:45:00,93.37,93.47,93.2,93.31,18612.0,93.1443,93.2441,92.9747,93.0845,18612.0
2024-07-26 12:50:00,93.3,93.47,93.26,93.38,14693.0,93.0745,93.2441,93.0346,93.1543,14693.0
2024-07-26 12:55:00,93.32,93.45,93.29,93.4,10202.0,93.0944,93.2241,93.0645,93.1742,10202.0
2024-07-26 13:00:00,93.37,93.5,93.24,93.44,10469.0,93.1443,93.274,93.0146,93.2141,10469.0
2024-07-26 13:05:00,93.45,93.51,93.22,93.22,8606.0,93.2241,93.284,92.9947,92.9947,8606.0
2024-07-26 13:10:00,93.24,93.4,93.24,93.26,5350.0,93.0146,93.1742,93.0146,93.0346,5350.0
2024-07-26 13:15:00,93.29,93.49,93.29,93.41,10809.0,93.0645,93.264,93.0645,93.1842,10809.0
2024-07-26 13:20:00,93.38,93.39,93.33,93.34,6427.0,93.1543,93.1643,93.1044,93.1144,6427.0
2024-07-26 13:25:00,93.38,93.56,93.35,93.53,10991.0,93.1543,93.3339,93.1244,93.3039,10991.0
2024-07-26 13:30:00,93.48,93.52,92.92,92.97,21622.0,93.254,93.2939,92.6954,92.7453,21622.0
2024-07-26 13:35:00,92.85,92.85,92.19,92.35,62442.0,92.6256,92.6256,91.9672,92.1268,62442.0
2024-07-26 13:40:00,92.29,92.51,92.19,92.51,25446.0,92.0669,92.2864,91.9672,92.2864,25446.0
2024-07-26 13:45:00,92.52,92.84,92.36,92.47,36026.0,92.2964,92.6156,92.1368,92.2465,36026.0
2024-07-26 13:50:00,92.49,92.66,92.33,92.65,19957.0,92.2664,92.436,92.1068,92.4261,19957.0
2024-07-26 13:55:00,92.6,92.63,92.5,92.6,12661.0,92.3762,92.4061,92.2764,92.3762,12661.0
2024-07-26 14:00:00,92.6,92.77,92.53,92.63,13841.0,92.3762,92.5458,92.3063,92.4061,13841.0
2024-07-26 14:05:00,92.57,92.76,92.5,92.7,5067.0,92.3462,92.5358,92.2764,92.4759,5067.0
2024-07-26 14:10:00,92.72,92.85,92.63,92.64,5723.0,92.4959,92.6256,92.4061,92.4161,5723.0
2024-07-26 14:15:00,92.76,92.78,92.39,92.41,9338.0,92.5358,92.5557,92.1667,92.1866,9338.0
2024-07-26 14:20:00,92.37,92.58,92.32,92.58,5585.0,92.1467,92.3562,92.0968,92.3562,5585.0
2024-07-26 14:25:00,92.56,92.66,92.44,92.44,45464.0,92.3363,92.436,92.2166,92.2166,45464.0
2024-07-26 14:30:00,92.43,92.55,92.37,92.55,16650.0,92.2066,92.3263,92.1467,92.3263,16650.0
2024-07-26 14:35:00,92.58,92.63,92.4,92.5,9107.0,92.3562,92.4061,92.1767,92.2764,9107.0
2024-07-26 14:40:00,92.42,92.42,91.92,92.29,43936.0,92.1966,92.1966,91.6978,92.0669,43936.0
2024-07-26 14:45:00,92.35,92.36,92.13,92.32,11505.0,92.1268,92.1368,91.9073,92.0968,11505.0
2024-07-26 14:50:00,92.28,92.39,92.03,92.03,15705.0,92.0569,92.1667,91.8075,91.8075,15705.0
2024-07-26 14:55:00,92.03,92.14,91.91,92.0,8635.0,91.8075,91.9173,91.6878,91.7776,8635.0
2024-07-26 15:00:00,91.97,91.97,91.8,91.82,9810.0,91.7477,91.7477,91.5781,91.5981,9810.0
2024-07-26 15:05:00,91.78,92.07,91.76,92.04,14915.0,91.5582,91.8475,91.5382,91.8175,14915.0
2024-07-26 15:10:00,92.03,92.17,91.95,91.99,19497.0,91.8075,91.9472,91.7277,91.7676,19497.0
2024-07-26 15:15:00,91.98,92.04,91.84,91.89,10689.0,91.7577,91.8175,91.618,91.6679,10689.0
2024-07-26 15:20:00,91.9,92.28,91.86,92.28,22214.0,91.6779,92.0569,91.638,92.0569,22214.0
2024-07-26 15:25:00,92.3,92.56,92.24,92.45,17002.0,92.0769,92.3363,92.017,92.2265,17002.0
2024-07-26 15:30:00,92.43,92.43,91.77,91.83,42226.0,92.2066,92.2066,91.5482,91.608,42226.0
2024-07-26 15:35:00,91.83,92.07,91.78,92.04,23445.0,91.608,91.8475,91.5582,91.8175,23445.0
2024-07-26 15:40:00,92.09,92.5,92.06,92.5,23564.0,91.8674,92.2764,91.8375,92.2764,23564.0
2024-07-26 15:45:00,92.5,92.55,92.31,92.4,46855.0,92.2764,92.3263,92.0869,92.1767,46855.0
2024-07-26 15:50:00,92.46,92.55,91.88,91.92,66629.0,92.2365,92.3263,91.6579,91.6978,66629.0
2024-07-26 15:55:00,91.91,92.49,91.74,92.44,91484.0,91.6878,92.2664,91.5183,92.2166,91484.0
2024-07-29 09:30:00,93.48,93.56,92.93,93.26,194838.0,93.254,93.3339,92.7054,93.0346,194838.0
2024-07-29 09:35:00,93.33,93.88,93.17,93.72,103191.0,93.1044,93.6531,92.9448,93.4935,103191.0
2024-07-29 09:40:00,93.73,94.03,93.55,94.0,60472.0,93.5034,93.8027,93.3239,93.7728,60472.0
2024-07-29 09:45:00,94.03,94.24,93.81,93.9,92532.0,93.8027,94.0122,93.5832,93.673,92532.0
2024-07-29 09:50:00,93.96,94.01,93.6,93.75,45824.0,93.7329,93.7828,93.3738,93.5234,45824.0
2024-07-29 09:55:00,93.87,94.18,93.79,94.12,29062.0,93.6431,93.9524,93.5633,93.8925,29062.0
2024-07-29 10:00:00,94.19,94.34,93.96,94.13,28389.0,93.9623,94.112,93.7329,93.9025,28389.0
2024-07-29 10:05:00,94.12,94.21,93.66,93.66,45275.0,93.8925,93.9823,93.4336,93.4336,45275.0
2024-07-29 10:10:00,93.63,93.66,93.12,93.22,45483.0,93.4037,93.4336,92.8949,92.9947,45483.0
2024-07-29 10:15:00,93.15,93.5,93.11,93.43,35031.0,92.9248,93.274,92.8849,93.2042,35031.0
2024-07-29 10:20:00,93.44,93.81,93.43,93.68,32700.0,93.2141,93.5832,93.2042,93.4536,32700.0
2024-07-29 10:25:00,93.69,93.69,93.39,93.56,19234.0,93.4635,93.4635,93.1643,93.3339,19234.0
2024-07-29 10:30:00,93.58,93.58,93.19,93.3,38574.0,93.3538,93.3538,92.9647,93.0745,38574.0
2024-07-29 10:35:00,93.33,93.54,93.27,93.47,24944.0,93.1044,93.3139,93.0446,93.2441,24944.0
2024-07-29 10:40:00,93.52,93.74,93.52,93.65,7901.0,93.2939,93.5134,93.2939,93.4236,7901.0
2024-07-29 10:45:00,93.64,93.83,93.28,93.28,34896.0,93.4137,93.6032,93.0545,93.0545,34896.0
2024-07-29 10:50:00,93.3,93.34,93.06,93.06,21410.0,93.0745,93.1144,92.8351,92.8351,21410.0
2024-07-29 10:55:00,93.09,93.15,92.86,92.86,71351.0,92.865,92.9248,92.6355,92.6355,71351.0
2024-07-29 11:00:00,92.88,92.89,92.6,92.74,36365.0,92.6555,92.6655,92.3762,92.5158,36365.0
2024-07-29 11:05:00,92.79,92.95,92.56,92.57,47917.0,92.5657,92.7253,92.3363,92.3462,47917.0
2024-07-29 11:10:00,92.64,92.68,92.27,92.41,31587.0,92.4161,92.456,92.047,92.1866,31587.0
2024-07-29 11:15:00,92.31,92.43,92.24,92.28,8200.0,92.0869,92.2066,92.017,92.0569,8200.0
2024-07-29 11:20:00,92.24,92.43,92.19,92.27,6462.0,92.017,92.2066,91.9672,92.047,6462.0
2024-07-29 11:25:00,92.34,92.6,92.33,92.54,9374.0,92.1168,92.3762,92.1068,92.3163,9374.0
2024-07-29 11:30:00,92.55,92.55,91.85,91.94,34368.0,92.3263,92.3263,91.628,91.7178,34368.0
2024-07-29 11:35:00,91.98,92.3,91.98,92.22,7064.0,91.7577,92.0769,91.7577,91.9971,7064.0
2024-07-29 11:40:00,92.18,92.41,92.17,92.34,20285.0,91.9572,92.1866,91.9472,92.1168,20285.0
2024-07-29 11:45:00,92.36,92.92,92.35,92.89,46703.0,92.1368,92.6954,92.1268,92.6655,46703.0
2024-07-29 11:50:00,92.94,93.1,92.88,92.98,19678.0,92.7153,92.875,92.6555,92.7553,19678.0
2024-07-29 11:55:00,93.07,93.34,93.06,93.26,24382.0,92.845,93.1144,92.8351,93.0346,24382.0
2024-07-29 12:00:00,93.26,93.5,93.26,93.49,18852.0,93.0346,93.274,93.0346,93.264,18852.0
2024-07-29 12:05:00,93.51,93.7,93.51,93.6,40578.0,93.284,93.4735,93.284,93.3738,40578.0
2024-07-29 12:10:00,93.58,93.8,93.57,93.77,62193.0,93.3538,93.5733,93.3438,93.5433,62193.0
2024-07-29 12:15:00,93.76,93.93,93.67,93.92,41284.0,93.5334,93.703,93.4436,93.693,41284.0
2024-07-29 12:20:00,93.95,93.96,93.84,93.84,15004.0,93.7229,93.7329,93.6132,93.6132,15004.0
2024-07-29 12:25:00,93.82,93.82,93.6,93.62,20209.0,93.5932,93.5932,93.3738,93.3937,20209.0
2024-07-29 12:30:00,93.64,93.82,93.63,93.7,8297.0,93.4137,93.5932,93.4037,93.4735,8297.0
2024-07-29 12:35:00,93.79,93.86,93.69,93.78,3074.0,93.5633,93.6331,93.4635,93.5533,3074.0
2024-07-29 12:40:00,93.89,93.99,93.74,93.77,11066.0,93.6631,93.7628,93.5134,93.5433,11066.0
2024-07-29 12:45:00,93.77,93.88,93.77,93.86,4813.0,93.5433,93.6531,93.5433,93.6331,4813.0
2024-07-29 12:50:00,93.83,93.83,93.54,93.8,3700.0,93.6032,93.6032,93.3139,93.5733,3700.0
2024-07-29 12:55:00,93.84,93.91,93.65,93.68,7298.0,93.6132,93.683,93.4236,93.4536,7298.0
2024-07-29 13:00:00,93.68,93.83,93.66,93.75,14871.0,93.4536,93.6032,93.4336,93.5234,14871.0
2024-07-29 13:05:00,93.73,93.82,93.71,93.72,1910.0,93.5034,93.5932,93.4835,93.4935,1910.0
2024-07-29 13:10:00,93.79,94.06,93.75,93.9,7352.0,93.5633,93.8326,93.5234,93.673,7352.0
2024-07-29 13:15:00,93.87,93.92,93.66,93.81,10106.0,93.6431,93.693,93.4336,93.5832,10106.0
2024-07-29 13:20:00,93.75,93.75,93.59,93.62,57604.0,93.5234,93.5234,93.3638,93.3937,57604.0
2024-07-29 13:25:00,93.59,93.65,93.21,93.21,33908.0,93.3638,93.4236,92.9847,92.9847,33908.0
2024-07-29 13:30:00,93.22,93.33,93.08,93.26,8701.0,92.9947,93.1044,92.855,93.0346,8701.0
2024-07-29 13:35:00,93.35,93.5,93.3,93.5,8189.0,93.1244,93.274,93.0745,93.274,8189.0
2024-07-29 13:40:00,93.54,93.54,93.34,93.37,7369.0,93.3139,93.3139,93.1144,93.1443,7369.0
2024-07-29 13:45:00,93.39,93.46,93.33,93.35,8682.0,93.1643,93.2341,93.1044,93.1244,8682.0
2024-07-29 13:50:00,93.31,93.35,93.29,93.3,2480.0,93.0845,93.1244,93.0645,93.0745,2480.0
2024-07-29 13:55:00,93.26,93.37,93.15,93.22,6297.0,93.0346,93.1443,92.9248,92.9947,6297.0
2024-07-29 14:00:00,93.15,93.16,92.94,92.97,20026.0,92.9248,92.9348,92.7153,92.7453,20026.0
2024-07-29 14:05:00,93.0,93.11,92.84,92.94,5267.0,92.7752,92.8849,92.6156,92.7153,5267.0
2024-07-29 14:10:00,92.92,93.04,92.83,92.99,23553.0,92.6954,92.8151,92.6056,92.7652,23553.0
2024-07-29 14:15:00,92.99,93.0,92.77,92.96,14790.0,92.7652,92.7752,92.5458,92.7353,14790.0
2024-07-29 14:20:00,92.95,93.02,92.83,92.85,12950.0,92.7253,92.7952,92.6056,92.6256,12950.0
2024-07-29 14:25:00,92.86,92.92,92.82,92.83,6773.0,92.6355,92.6954,92.5956,92.6056,6773.0
2024-07-29 14:30:00,92.83,92.83,92.59,92.78,7846.0,92.6056,92.6056,92.3662,92.5557,7846.0
2024-07-29 14:35:00,92.79,92.79,92.61,92.61,8133.0,92.5657,92.5657,92.3861,92.3861,8133.0
2024-07-29 14:40:00,92.61,92.87,92.61,92.78,14090.0,92.3861,92.6455,92.3861,92.5557,14090.0
2024-07-29 14:45:00,92.74,92.77,92.55,92.64,7193.0,92.5158,92.5458,92.3263,92.4161,7193.0
2024-07-29 14:50:00,92.67,92.7,92.56,92.64,3207.0,92.446,92.4759,92.3363,92.4161,3207.0
2024-07-29 14:55:00,92.62,92.9,92.62,92.87,8739.0,92.3961,92.6754,92.3961,92.6455,8739.0
2024-07-29 15:00:00,92.8,93.06,92.7,92.98,67160.0,92.5757,92.8351,92.4759,92.7553,67160.0
2024-07-29 15:05:00,93.05,93.1,92.84,92.87,7124.0,92.8251,92.875,92.6156,92.6455,7124.0
2024-07-29 15:10:00,92.94,93.03,92.94,92.99,1910.0,92.7153,92.8051,92.7153,92.7652,1910.0
2024-07-29 15:15:00,92.93,92.98,92.81,92.96,10057.0,92.7054,92.7553,92.5857,92.7353,10057.0
2024-07-29 15:20:00,92.96,93.14,92.89,93.09,16665.0,92.7353,92.9149,92.6655,92.865,16665.0
2024-07-29 15:25:00,93.09,93.09,92.98,93.05,3351.0,92.865,92.865,92.7553,92.8251,3351.0
2024-07-29 15:30:00,93.05,93.14,93.01,93.13,7448.0,92.8251,92.9149,92.7852,92.9049,7448.0
2024-07-29 15:35:00,93.12,93.25,93.12,93.22,6336.0,92.8949,93.0246,92.8949,92.9947,6336.0
2024-07-29 15:40:00,93.2,93.28,93.18,93.23,9617.0,92.9747,93.0545,92.9548,93.0046,9617.0
2024-07-29 15:45:00,93.23,93.29,93.02,93.02,24088.0,93.0046,93.0645,92.7952,92.7952,24088.0
2024-07-29 15:50:00,93.08,93.16,92.82,92.88,60411.0,92.855,92.9348,92.5956,92.6555,60411.0
2024-07-29 15:55:00,92.87,92.97,92.64,92.74,67536.0,92.6455,92.7453,92.4161,92.5158,67536.0
2024-07-30 09:30:00,93.52,93.6,93.22,93.39,86301.0,93.2939,93.3738,92.9947,93.1643,86301.0
2024-07-30 09:35:00,93.43,93.65,93.4,93.5,493999.0,93.2042,93.4236,93.1742,93.274,493999.0
2024-07-30 09:40:00,93.5,93.79,93.2,93.24,71712.0,93.274,93.5633,92.9747,93.0146,71712.0
2024-07-30 09:45:00,93.2,93.26,92.98,93.17,52309.0,92.9747,93.0346,92.7553,92.9448,52309.0
2024-07-30 09:50:00,93.13,93.13,92.88,92.95,44905.0,92.9049,92.9049,92.6555,92.7253,44905.0
2024-07-30 09:55:00,92.92,93.02,92.72,92.92,42588.0,92.6954,92.7952,92.4959,92.6954,42588.0
2024-07-30 10:00:00,92.91,93.01,92.33,92.59,53342.0,92.6854,92.7852,92.1068,92.3662,53342.0
2024-07-30 10:05:00,92.61,93.04,92.61,92.92,35807.0,92.3861,92.8151,92.3861,92.6954,35807.0
2024-07-30 10:10:00,92.87,92.88,92.61,92.83,13436.0,92.6455,92.6555,92.3861,92.6056,13436.0
2024-07-30 10:15:00,92.89,93.07,92.62,92.74,32667.0,92.6655,92.845,92.3961,92.5158,32667.0
2024-07-30 10:20:00,92.77,92.82,92.4,92.52,24016.0,92.5458,92.5956,92.1767,92.2964,24016.0
2024-07-30 10:25:00,92.46,92.57,92.27,92.33,10079.0,92.2365,92.3462,92.047,92.1068,10079.0
2024-07-30 10:30:00,92.32,92.43,92.12,92.18,18258.0,92.0968,92.2066,91.8973,91.9572,18258.0
2024-07-30 10:35:00,92.21,92.22,91.77,92.05,69299.0,91.9871,91.9971,91.5482,91.8275,69299.0
2024-07-30 10:40:00,92.09,92.16,91.86,92.06,20154.0,91.8674,91.9372,91.638,91.8375,20154.0
2024-07-30 10:45:00,92.03,92.25,91.97,91.99,15052.0,91.8075,92.027,91.7477,91.7676,15052.0
2024-07-30 10:50:00,92.0,92.21,91.84,92.0,35422.0,91.7776,91.9871,91.618,91.7776,35422.0
2024-07-30 10:55:00,92.07,92.11,91.68,91.73,20567.0,91.8475,91.8874,91.4584,91.5083,20567.0
2024-07-30 11:00:00,91.82,91.82,90.85,90.86,81803.0,91.5981,91.5981,90.6304,90.6404,81803.0
2024-07-30 11:05:00,90.85,90.86,90.53,90.74,58663.0,90.6304,90.6404,90.3112,90.5207,58663.0
2024-07-30 11:10:00,90.71,91.05,90.63,90.74,72576.0,90.4907,90.8299,90.4109,90.5207,72576.0
2024-07-30 11:15:00,90.78,91.05,90.73,91.05,36633.0,90.5606,90.8299,90.5107,90.8299,36633.0
2024-07-30 11:20:00,91.03,91.1,90.87,91.05,14123.0,90.81,90.8798,90.6504,90.8299,14123.0
2024-07-30 11:25:00,91.06,91.11,90.96,91.04,6981.0,90.8399,90.8898,90.7401,90.8199,6981.0
2024-07-30 11:30:00,91.01,91.05,90.71,90.77,20942.0,90.79,90.8299,90.4907,90.5506,20942.0
2024-07-30 11:35:00,90.8,90.86,90.27,90.3,47040.0,90.5805,90.6404,90.0518,90.0817,47040.0
2024-07-30 11:40:00,90.27,90.3,90.03,90.22,19213.0,90.0518,90.0817,89.8124,90.0019,19213.0
2024-07-30 11:45:00,90.19,90.32,90.06,90.19,145168.0,89.972,90.1017,89.8423,89.972,145168.0
2024-07-30 11:50:00,90.15,90.27,90.08,90.24,20397.0,89.9321,90.0518,89.8623,90.0219,20397.0
2024-07-30 11:55:00,90.26,90.3,90.07,90.07,11521.0,90.0418,90.0817,89.8523,89.8523,11521.0
2024-07-30 12:00:00,90.19,90.3,90.04,90.13,18023.0,89.972,90.0817,89.8224,89.9121,18023.0
2024-07-30 12:05:00,90.11,90.48,90.1,90.42,22391.0,89.8922,90.2613,89.8822,90.2014,22391.0
2024-07-30 12:10:00,90.44,90.45,90.23,90.3,29823.0,90.2214,90.2314,90.0119,90.0817,29823.0
2024-07-30 12:15:00,90.28,90.38,90.21,90.3,28037.0,90.0618,90.1615,89.9919,90.0817,28037.0
2024-07-30 12:20:00,90.23,90.24,89.86,89.86,49979.0,90.0119,90.0219,89.6428,89.6428,49979.0
2024-07-30 12:25:00,89.86,90.14,89.86,90.14,41621.0,89.6428,89.9221,89.6428,89.9221,41621.0
2024-07-30 12:30:00,90.03,90.03,89.87,89.93,11203.0,89.8124,89.8124,89.6528,89.7126,11203.0
2024-07-30 12:35:00,89.9,90.21,89.8,90.21,21740.0,89.6827,89.9919,89.5829,89.9919,21740.0
2024-07-30 12:40:00,90.21,90.21,90.02,90.05,10097.0,89.9919,89.9919,89.8024,89.8323,10097.0
2024-07-30 12:45:00,90.05,90.05,89.75,89.77,16167.0,89.8323,89.8323,89.5331,89.553,16167.0
2024-07-30 12:50:00,89.75,89.83,89.22,89.26,68755.0,89.5331,89.6129,89.0043,89.0442,68755.0
2024-07-30 12:55:00,89.27,89.3,88.94,88.96,55314.0,89.0542,89.0841,88.725,88.745,55314.0
2024-07-30 13:00:00,88.98,89.13,88.85,89.07,55907.0,88.7649,88.9146,88.6352,88.8547,55907.0
2024-07-30 13:05:00,88.99,89.36,88.99,89.36,34944.0,88.7749,89.144,88.7749,89.144,34944.0
2024-07-30 13:10:00,89.37,89.59,89.3,89.59,27727.0,89.154,89.3734,89.0841,89.3734,27727.0
2024-07-30 13:15:00,89.56,89.68,89.47,89.65,33392.0,89.3435,89.4632,89.2537,89.4333,33392.0
2024-07-30 13:20:00,89.67,89.82,89.6,89.7,44382.0,89.4533,89.6029,89.3834,89.4832,44382.0
2024-07-30 13:25:00,89.72,89.85,89.56,89.85,13130.0,89.5031,89.6328,89.3435,89.6328,13130.0
2024-07-30 13:30:00,89.83,89.84,89.69,89.84,9813.0,89.6129,89.6228,89.4732,89.6228,9813.0
2024-07-30 13:35:00,89.82,90.17,89.81,90.1,37378.0,89.6029,89.952,89.5929,89.8822,37378.0
2024-07-30 13:40:00,90.07,90.18,89.94,90.18,38695.0,89.8523,89.962,89.7226,89.962,38695.0
2024-07-30 13:45:00,90.12,90.24,90.05,90.24,22021.0,89.9022,90.0219,89.8323,90.0219,22021.0
2024-07-30 13:50:00,90.23,90.23,90.01,90.05,5006.0,90.0119,90.0119,89.7924,89.8323,5006.0
2024-07-30 13:55:00,90.12,90.18,90.02,90.13,10351.0,89.9022,89.962,89.8024,89.9121,10351.0
2024-07-30 14:00:00,90.15,90.29,90.02,90.08,19789.0,89.9321,90.0718,89.8024,89.8623,19789.0
2024-07-30 14:05:00,90.17,90.28,90.17,90.24,20034.0,89.952,90.0618,89.952,90.0219,20034.0
2024-07-30 14:10:00,90.31,90.41,90.25,90.34,23068.0,90.0917,90.1915,90.0319,90.1216,23068.0
2024-07-30 14:15:00,90.32,90.59,90.32,90.56,31810.0,90.1017,90.371,90.1017,90.3411,31810.0
2024-07-30 14:20:00,90.58,90.74,90.44,90.65,15502.0,90.3611,90.5207,90.2214,90.4309,15502.0
2024-07-30 14:25:00,90.63,90.64,90.31,90.47,27362.0,90.4109,90.4209,90.0917,90.2513,27362.0
2024-07-30 14:30:00,90.47,90.49,90.36,90.46,13218.0,90.2513,90.2713,90.1416,90.2413,13218.0
2024-07-30 14:35:00,90.47,90.65,90.41,90.59,18880.0,90.2513,90.4309,90.1915,90.371,18880.0
2024-07-30 14:40:00,90.57,90.64,90.49,90.55,18485.0,90.3511,90.4209,90.2713,90.3311,18485.0
2024-07-30 14:45:00,90.53,90.53,90.17,90.25,12733.0,90.3112,90.3112,89.952,90.0319,12733.0
2024-07-30 14:50:00,90.27,90.41,90.25,90.3,25323.0,90.0518,90.1915,90.0319,90.0817,25323.0
2024-07-30 14:55:00,90.31,90.34,90.11,90.23,4007.0,90.0917,90.1216,89.8922,90.0119,4007.0
2024-07-30 15:00:00,90.28,90.28,90.0,90.1,20191.0,90.0618,90.0618,89.7825,89.8822,20191.0
2024-07-30 15:05:00,90.15,90.26,90.03,90.04,15095.0,89.9321,90.0418,89.8124,89.8224,15095.0
2024-07-30 15:10:00,90.03,90.16,89.86,89.91,17852.0,89.8124,89.9421,89.6428,89.6927,17852.0
2024-07-30 15:15:00,89.88,90.18,89.88,90.15,15798.0,89.6627,89.962,89.6627,89.9321,15798.0
2024-07-30 15:20:00,90.23,90.27,90.08,90.21,17550.0,90.0119,90.0518,89.8623,89.9919,17550.0
2024-07-30 15:25:00,90.16,90.22,90.05,90.14,29291.0,89.9421,90.0019,89.8323,89.9221,29291.0
2024-07-30 15:30:00,90.1,90.1,89.93,90.04,43831.0,89.8822,89.8822,89.7126,89.8224,43831.0
2024-07-30 15:35:00,90.0,90.17,89.88,89.93,26903.0,89.7825,89.952,89.6627,89.7126,26903.0
2024-07-30 15:40:00,90.01,90.19,89.82,90.19,53571.0,89.7924,89.972,89.6029,89.972,53571.0
2024-07-30 15:45:00,90.18,90.88,90.06,90.78,93380.0,89.962,90.6603,89.8423,90.5606,93380.0
2024-07-30 15:50:00,90.75,90.8,90.39,90.53,134196.0,90.5306,90.5805,90.1715,90.3112,134196.0
2024-07-30 15:55:00,90.52,90.76,90.05,90.17,140470.0,90.3012,90.5406,89.8323,89.952,140470.0
2024-07-31 09:30:00,94.26,94.43,93.7,93.7,272265.0,94.0322,94.2017,93.4735,93.4735,272265.0
2024-07-31 09:35:00,93.77,94.2,93.77,94.15,120442.0,93.5433,93.9723,93.5433,93.9224,120442.0
2024-07-31 09:40:00,94.18,94.66,93.78,93.83,89625.0,93.9524,94.4312,93.5533,93.6032,89625.0
2024-07-31 09:45:00,93.87,94.32,93.87,94.1,73872.0,93.6431,94.092,93.6431,93.8725,73872.0
2024-07-31 09:50:00,94.16,94.36,94.06,94.29,38539.0,93.9324,94.1319,93.8326,94.0621,38539.0
2024-07-31 09:55:00,94.34,94.59,94.3,94.44,53472.0,94.112,94.3614,94.0721,94.2117,53472.0
2024-07-31 10:00:00,94.46,94.78,94.28,94.59,45947.0,94.2317,94.5509,94.0521,94.3614,45947.0
2024-07-31 10:05:00,94.63,94.95,94.63,94.86,66441.0,94.4013,94.7205,94.4013,94.6307,66441.0
2024-07-31 10:10:00,94.96,95.01,94.66,94.76,40543.0,94.7305,94.7803,94.4312,94.531,40543.0
2024-07-31 10:15:00,94.8,95.19,94.69,95.19,21923.0,94.5709,94.9599,94.4611,94.9599,21923.0
2024-07-31 10:20:00,95.19,95.22,94.87,95.0,25926.0,94.9599,94.9898,94.6407,94.7704,25926.0
2024-07-31 10:25:00,94.91,95.03,94.78,94.92,26253.0,94.6806,94.8003,94.5509,94.6906,26253.0
2024-07-31 10:30:00,94.96,95.3,94.92,95.26,32046.0,94.7305,95.0696,94.6906,95.0297,32046.0
2024-07-31 10:35:00,95.24,95.42,95.2,95.37,32826.0,95.0098,95.1894,94.9699,95.1395,32826.0
2024-07-31 10:40:00,95.38,95.38,94.97,94.99,46273.0,95.1495,95.1495,94.7404,94.7604,46273.0
2024-07-31 10:45:00,94.97,95.17,94.89,94.89,19804.0,94.7404,94.94,94.6606,94.6606,19804.0
2024-07-31 10:50:00,94.96,94.99,94.64,94.71,12346.0,94.7305,94.7604,94.4112,94.4811,12346.0
2024-07-31 10:55:00,94.73,95.05,94.7,95.02,10458.0,94.501,94.8202,94.4711,94.7903,10458.0
2024-07-31 11:00:00,95.03,95.1,94.94,95.05,14358.0,94.8003,94.8701,94.7105,94.8202,14358.0
2024-07-31 11:05:00,95.06,95.21,95.06,95.15,17061.0,94.8302,94.9799,94.8302,94.92,17061.0
2024-07-31 11:10:00,95.15,95.23,95.09,95.22,4569.0,94.92,94.9998,94.8602,94.9898,4569.0
2024-07-31 11:15:00,95.24,95.35,95.22,95.33,9772.0,95.0098,95.1195,94.9898,95.0996,9772.0
2024-07-31 11:20:00,95.33,95.34,95.07,95.16,8392.0,95.0996,95.1095,94.8402,94.93,8392.0
2024-07-31 11:25:00,95.21,95.39,95.21,95.39,16418.0,94.9799,95.1594,94.9799,95.1594,16418.0
2024-07-31 11:30:00,95.39,95.61,95.34,95.53,24334.0,95.1594,95.3789,95.1095,95.2991,24334.0
2024-07-31 11:35:00,95.53,95.53,95.25,95.33,14300.0,95.2991,95.2991,95.0198,95.0996,14300.0
2024-07-31 11:40:00,95.31,95.45,95.18,95.3,17995.0,95.0796,95.2193,94.9499,95.0696,17995.0
2024-07-31 11:45:00,95.32,95.36,95.22,95.36,5467.0,95.0896,95.1295,94.9898,95.1295,5467.0
2024-07-31 11:50:00,95.29,95.29,95.12,95.22,7505.0,95.0597,95.0597,94.8901,94.9898,7505.0
2024-07-31 11:55:00,95.13,95.22,94.99,95.2,23326.0,94.9001,94.9898,94.7604,94.9699,23326.0
2024-07-31 12:00:00,95.2,95.3,95.11,95.22,7465.0,94.9699,95.0696,94.8801,94.9898,7465.0
2024-07-31 12:05:00,95.11,95.21,95.06,95.17,8627.0,94.8801,94.9799,94.8302,94.94,8627.0
2024-07-31 12:10:00,95.14,95.31,95.13,95.31,3077.0,94.91,95.0796,94.9001,95.0796,3077.0
2024-07-31 12:15:00,95.31,95.38,95.23,95.27,28595.0,95.0796,95.1495,94.9998,95.0397,28595.0
2024-07-31 12:20:00,95.24,95.28,95.14,95.14,2278.0,95.0098,95.0497,94.91,94.91,2278.0
2024-07-31 12:25:00,95.13,95.13,94.89,95.06,12016.0,94.9001,94.9001,94.6606,94.8302,12016.0
2024-07-31 12:30:00,94.93,95.09,94.88,95.07,4595.0,94.7005,94.8602,94.6507,94.8402,4595.0
2024-07-31 12:35:00,94.98,95.01,94.83,94.89,9710.0,94.7504,94.7803,94.6008,94.6606,9710.0
2024-07-31 12:40:00,94.92,94.97,94.82,94.97,7437.0,94.6906,94.7404,94.5908,94.7404,7437.0
2024-07-31 12:45:00,94.96,95.03,94.93,95.03,11346.0,94.7305,94.8003,94.7005,94.8003,11346.0
2024-07-31 12:50:00,94.97,95.06,94.86,94.87,7149.0,94.7404,94.8302,94.6307,94.6407,7149.0
2024-07-31 12:55:00,94.93,94.95,94.77,94.81,13122.0,94.7005,94.7205,94.5409,94.5808,13122.0
2024-07-31 13:00:00,94.82,95.03,94.75,95.01,7081.0,94.5908,94.8003,94.521,94.7803,7081.0
2024-07-31 13:05:00,95.02,95.17,95.0,95.06,5463.0,94.7903,94.94,94.7704,94.8302,5463.0
2024-07-31 13:10:00,95.06,95.21,95.06,95.21,22815.0,94.8302,94.9799,94.8302,94.9799,22815.0
2024-07-31 13:15:00,95.23,95.29,95.15,95.23,13869.0,94.9998,95.0597,94.92,94.9998,13869.0
2024-07-31 13:20:00,95.2,95.25,94.99,94.99,35545.0,94.9699,95.0198,94.7604,94.7604,35545.0
2024-07-31 13:25:00,94.98,95.02,94.74,94.92,60581.0,94.7504,94.7903,94.511,94.6906,60581.0
2024-07-31 13:30:00,94.88,94.88,94.29,94.36,56516.0,94.6507,94.6507,94.0621,94.1319,56516.0
2024-07-31 13:35:00,94.34,94.51,94.33,94.45,22049.0,94.112,94.2816,94.102,94.2217,22049.0
2024-07-31 13:40:00,94.47,94.55,94.03,94.47,31466.0,94.2417,94.3215,93.8027,94.2417,31466.0
2024-07-31 13:45:00,94.47,94.73,94.4,94.71,24348.0,94.2417,94.501,94.1718,94.4811,24348.0
2024-07-31 13:50:00,94.71,94.98,94.71,94.97,28570.0,94.4811,94.7504,94.4811,94.7404,28570.0
2024-07-31 13:55:00,94.92,94.92,94.71,94.81,9747.0,94.6906,94.6906,94.4811,94.5808,9747.0
2024-07-31 14:00:00,94.82,94.99,94.52,94.83,95283.0,94.5908,94.7604,94.2915,94.6008,95283.0
2024-07-31 14:05:00,94.83,95.17,94.83,94.96,62545.0,94.6008,94.94,94.6008,94.7305,62545.0
2024-07-31 14:10:00,94.96,95.06,94.89,95.02,20689.0,94.7305,94.8302,94.6606,94.7903,20689.0
2024-07-31 14:15:00,95.07,95.25,94.99,95.21,19545.0,94.8402,95.0198,94.7604,94.9799,19545.0
2024-07-31 14:20:00,95.23,95.29,95.1,95.29,14253.0,94.9998,95.0597,94.8701,95.0597,14253.0
2024-07-31 14:25:00,95.3,95.32,95.21,95.23,10521.0,95.0696,95.0896,94.9799,94.9998,10521.0
2024-07-31 14:30:00,95.25,95.75,95.25,95.53,85404.0,95.0198,95.5186,95.0198,95.2991,85404.0
2024-07-31 14:35:00,95.52,95.53,94.98,95.36,70380.0,95.2891,95.2991,94.7504,95.1295,70380.0
2024-07-31 14:40:00,95.42,95.87,95.35,95.84,27546.0,95.1894,95.6383,95.1195,95.6083,27546.0
2024-07-31 14:45:00,95.82,96.11,95.69,96.11,33441.0,95.5884,95.8777,95.4587,95.8777,33441.0
2024-07-31 14:50:00,96.13,96.15,95.91,95.96,34264.0,95.8976,95.9176,95.6782,95.728,34264.0
2024-07-31 14:55:00,95.98,96.1,95.8,96.01,24351.0,95.748,95.8677,95.5684,95.7779,24351.0
2024-07-31 15:00:00,96.04,96.18,95.7,95.75,44938.0,95.8079,95.9475,95.4687,95.5186,44938.0
2024-07-31 15:05:00,95.73,96.06,95.73,95.8,28879.0,95.4986,95.8278,95.4986,95.5684,28879.0
2024-07-31 15:10:00,95.85,96.0,95.73,95.88,29008.0,95.6183,95.768,95.4986,95.6482,29008.0
2024-07-31 15:15:00,95.87,96.15,95.24,95.28,69083.0,95.6383,95.9176,95.0098,95.0497,69083.0
2024-07-31 15:20:00,95.27,95.74,95.18,95.18,68279.0,95.0397,95.5086,94.9499,94.9499,68279.0
2024-07-31 15:25:00,95.18,95.34,94.71,94.9,39041.0,94.9499,95.1095,94.4811,94.6706,39041.0
2024-07-31 15:30:00,94.95,95.37,94.77,95.21,61980.0,94.7205,95.1395,94.5409,94.9799,61980.0
2024-07-31 15:35:00,95.25,95.62,95.23,95.47,30938.0,95.0198,95.3889,94.9998,95.2392,30938.0
2024-07-31 15:40:00,95.43,96.01,95.43,95.99,45202.0,95.1993,95.7779,95.1993,95.758,45202.0
2024-07-31 15:45:00,95.89,96.02,95.46,95.61,58483.0,95.6582,95.7879,95.2293,95.3789,58483.0
2024-07-31 15:50:00,95.62,95.85,95.06,95.61,143263.0,95.3889,95.6183,94.8302,95.3789,143263.0
2024-07-31 15:55:00,95.6,95.78,95.3,95.48,340497.0,95.3689,95.5485,95.0696,95.2492,340497.0
2024-08-01 09:30:00,95.76,96.13,95.67,96.08,266981.0,95.5285,95.8976,95.4388,95.8478,266981.0
2024-08-01 09:35:00,96.1,96.2,95.59,96.15,110881.0,95.8677,95.9675,95.3589,95.9176,110881.0
2024-08-01 09:40:00,96.12,96.86,96.11,96.82,91365.0,95.8877,96.6259,95.8777,96.586,91365.0
2024-08-01 09:45:00,96.81,97.13,96.77,96.96,92150.0,96.576,96.8952,96.5361,96.7256,92150.0
2024-08-01 09:50:00,97.01,97.03,96.51,96.87,69309.0,96.7755,96.7955,96.2767,96.6359,69309.0
2024-08-01 09:55:00,96.77,97.27,96.75,96.97,41458.0,96.5361,97.0349,96.5161,96.7356,41458.0
2024-08-01 10:00:00,96.93,97.15,96.55,96.55,88133.0,96.6957,96.9152,96.3166,96.3166,88133.0
2024-08-01 10:05:00,96.56,96.65,96.0,96.22,52237.0,96.3266,96.4164,95.768,95.9874,52237.0
2024-08-01 10:10:00,96.17,96.62,96.12,96.3,20444.0,95.9375,96.3865,95.8877,96.0672,20444.0
2024-08-01 10:15:00,96.26,96.32,95.83,95.91,33642.0,96.0273,96.0872,95.5984,95.6782,33642.0
2024-08-01 10:20:00,96.0,96.02,95.17,95.54,53933.0,95.768,95.7879,94.94,95.3091,53933.0
2024-08-01 10:25:00,95.6,95.64,94.98,95.0,62296.0,95.3689,95.4088,94.7504,94.7704,62296.0
2024-08-01 10:30:00,94.94,95.23,94.77,95.17,59067.0,94.7105,94.9998,94.5409,94.94,59067.0
2024-08-01 10:35:00,95.08,95.08,94.64,94.9,60010.0,94.8502,94.8502,94.4112,94.6706,60010.0
2024-08-01 10:40:00,94.92,94.96,94.49,94.55,22168.0,94.6906,94.7305,94.2616,94.3215,22168.0
2024-08-01 10:45:00,94.53,94.53,93.87,93.88,59940.0,94.3015,94.3015,93.6431,93.6531,59940.0
2024-08-01 10:50:00,94.02,94.41,94.01,94.23,53553.0,93.7927,94.1818,93.7828,94.0022,53553.0
2024-08-01 10:55:00,94.22,94.42,93.94,93.94,31809.0,93.9923,94.1918,93.7129,93.7129,31809.0
2024-08-01 11:00:00,93.96,94.1,93.33,93.33,89328.0,93.7329,93.8725,93.1044,93.1044,89328.0
2024-08-01 11:05:00,93.42,93.55,93.12,93.19,65804.0,93.1942,93.3239,92.8949,92.9647,65804.0
2024-08-01 11:10:00,93.16,93.52,93.16,93.33,46876.0,92.9348,93.2939,92.9348,93.1044,46876.0
2024-08-01 11:15:00,93.34,93.7,93.3,93.49,37838.0,93.1144,93.4735,93.0745,93.264,37838.0
2024-08-01 11:20:00,93.49,93.64,93.15,93.37,42664.0,93.264,93.4137,92.9248,93.1443,42664.0
2024-08-01 11:25:00,93.42,93.6,93.21,93.23,20991.0,93.1942,93.3738,92.9847,93.0046,20991.0
2024-08-01 11:30:00,93.26,93.4,92.96,93.03,37097.0,93.0346,93.1742,92.7353,92.8051,37097.0
2024-08-01 11:35:00,93.04,93.05,92.79,92.87,16223.0,92.8151,92.8251,92.5657,92.6455,16223.0
2024-08-01 11:40:00,92.78,92.78,92.18,92.26,39853.0,92.5557,92.5557,91.9572,92.037,39853.0
2024-08-01 11:45:00,92.19,92.39,92.08,92.35,46379.0,91.9672,92.1667,91.8574,92.1268,46379.0
2024-08-01 11:50:00,92.33,92.67,92.27,92.4,58103.0,92.1068,92.446,92.047,92.1767,58103.0
2024-08-01 11:55:00,92.53,92.67,92.2,92.2,15819.0,92.3063,92.446,91.9771,91.9771,15819.0
2024-08-01 12:00:00,92.27,92.65,92.22,92.57,23488.0,92.047,92.4261,91.9971,92.3462,23488.0
2024-08-01 12:05:00,92.55,92.95,92.44,92.71,32824.0,92.3263,92.7253,92.2166,92.4859,32824.0
2024-08-01 12:10:00,92.72,92.8,92.56,92.78,17343.0,92.4959,92.5757,92.3363,92.5557,17343.0
2024-08-01 12:15:00,92.84,92.93,92.44,92.44,7577.0,92.6156,92.7054,92.2166,92.2166,7577.0
2024-08-01 12:20:00,92.47,92.55,91.89,91.92,113060.0,92.2465,92.3263,91.6679,91.6978,113060.0
2024-08-01 12:25:00,91.95,92.21,91.81,92.21,18990.0,91.7277,91.9871,91.5881,91.9871,18990.0
2024-08-01 12:30:00,92.13,92.16,91.85,91.85,15347.0,91.9073,91.9372,91.628,91.628,15347.0
2024-08-01 12:35:00,91.8,92.12,91.61,91.61,45113.0,91.5781,91.8973,91.3886,91.3886,45113.0
2024-08-01 12:40:00,91.6,91.74,91.41,91.71,48277.0,91.3786,91.5183,91.189,91.4883,48277.0
2024-08-01 12:45:00,91.69,91.87,91.62,91.84,43052.0,91.4684,91.6479,91.3985,91.618,43052.0
2024-08-01 12:50:00,91.8,91.8,91.41,91.75,15009.0,91.5781,91.5781,91.189,91.5282,15009.0
2024-08-01 12:55:00,91.74,91.81,91.5,91.54,22303.0,91.5183,91.5881,91.2788,91.3187,22303.0
2024-08-01 13:00:00,91.54,91.7,91.36,91.62,14976.0,91.3187,91.4783,91.1392,91.3985,14976.0
2024-08-01 13:05:00,91.51,91.55,91.03,91.16,45089.0,91.2888,91.3287,90.81,90.9397,45089.0
2024-08-01 13:10:00,91.17,91.17,90.93,90.97,20071.0,90.9496,90.9496,90.7102,90.7501,20071.0
2024-08-01 13:15:00,90.93,91.07,90.76,90.77,19667.0,90.7102,90.8499,90.5406,90.5506,19667.0
2024-08-01 13:20:00,90.76,90.83,90.59,90.67,18604.0,90.5406,90.6104,90.371,90.4508,18604.0
2024-08-01 13:25:00,90.65,90.95,90.54,90.8,16769.0,90.4309,90.7302,90.3212,90.5805,16769.0
2024-08-01 13:30:00,90.8,90.83,90.58,90.6,26271.0,90.5805,90.6104,90.3611,90.381,26271.0
2024-08-01 13:35:00,90.67,90.73,90.06,90.06,51417.0,90.4508,90.5107,89.8423,89.8423,51417.0
2024-08-01 13:40:00,90.07,90.16,89.85,89.95,77440.0,89.8523,89.9421,89.6328,89.7326,77440.0
2024-08-01 13:45:00,90.0,90.17,89.89,89.97,30184.0,89.7825,89.952,89.6727,89.7525,30184.0
2024-08-01 13:50:00,89.95,90.45,89.8,90.42,37157.0,89.7326,90.2314,89.5829,90.2014,37157.0
2024-08-01 13:55:00,90.42,90.86,90.18,90.86,30153.0,90.2014,90.6404,89.962,90.6404,30153.0
2024-08-01 14:00:00,90.87,90.96,90.53,90.53,34133.0,90.6504,90.7401,90.3112,90.3112,34133.0
2024-08-01 14:05:00,90.51,90.67,90.35,90.35,16915.0,90.2912,90.4508,90.1316,90.1316,16915.0
2024-08-01 14:10:00,90.32,90.56,90.15,90.18,20048.0,90.1017,90.3411,89.9321,89.962,20048.0
2024-08-01 14:15:00,90.21,90.21,89.81,89.85,19868.0,89.9919,89.9919,89.5929,89.6328,19868.0
2024-08-01 14:20:00,89.9,90.24,89.9,89.92,13772.0,89.6827,90.0219,89.6827,89.7026,13772.0
2024-08-01 14:25:00,89.94,89.95,89.64,89.84,30889.0,89.7226,89.7326,89.4233,89.6228,30889.0
2024-08-01 14:30:00,89.83,89.88,89.52,89.63,28959.0,89.6129,89.6627,89.3036,89.4134,28959.0
2024-08-01 14:35:00,89.68,89.86,89.6,89.81,13699.0,89.4632,89.6428,89.3834,89.5929,13699.0
2024-08-01 14:40:00,89.83,90.04,89.58,89.6,28589.0,89.6129,89.8224,89.3635,89.3834,28589.0
2024-08-01 14:45:00,89.63,89.68,89.36,89.39,17928.0,89.4134,89.4632,89.144,89.1739,17928.0
2024-08-01 14:50:00,89.44,89.73,89.44,89.44,24790.0,89.2238,89.5131,89.2238,89.2238,24790.0
2024-08-01 14:55:00,89.41,89.75,89.41,89.59,14915.0,89.1939,89.5331,89.1939,89.3734,14915.0
2024-08-01 15:00:00,89.57,89.9,89.53,89.81,40341.0,89.3535,89.6827,89.3136,89.5929,40341.0
2024-08-01 15:05:00,89.82,89.88,89.56,89.83,27746.0,89.6029,89.6627,89.3435,89.6129,27746.0
2024-08-01 15:10:00,89.85,90.26,89.74,90.05,28721.0,89.6328,90.0418,89.5231,89.8323,28721.0
2024-08-01 15:15:00,89.92,90.21,89.81,90.17,17507.0,89.7026,89.9919,89.5929,89.952,17507.0
2024-08-01 15:20:00,90.18,90.34,89.92,90.26,18096.0,89.962,90.1216,89.7026,90.0418,18096.0
2024-08-01 15:25:00,90.31,90.44,90.14,90.39,33342.0,90.0917,90.2214,89.9221,90.1715,33342.0
2024-08-01 15:30:00,90.42,90.71,90.3,90.3,46798.0,90.2014,90.4907,90.0817,90.0817,46798.0
2024-08-01 15:35:00,90.41,90.79,90.32,90.77,44436.0,90.1915,90.5705,90.1017,90.5506,44436.0
2024-08-01 15:40:00,90.74,90.75,90.17,90.34,36217.0,90.5207,90.5306,89.952,90.1216,36217.0
2024-08-01 15:45:00,90.33,91.04,90.33,90.89,111740.0,90.1117,90.8199,90.1117,90.6703,111740.0
2024-08-01 15:50:00,90.92,91.25,90.37,90.54,320590.0,90.7002,91.0294,90.1516,90.3212,320590.0
2024-08-01 15:55:00,90.59,90.97,90.48,90.89,460403.0,90.371,90.7501,90.2613,90.6703,460403.0
2024-08-02 09:30:00,87.36,87.38,86.34,86.37,284200.0,87.1488,87.1688,86.1313,86.1612,284200.0
2024-08-02 09:35:00,86.38,87.99,86.38,87.99,140052.0,86.1712,87.7773,86.1712,87.7773,140052.0
2024-08-02 09:40:00,87.98,88.38,87.53,87.59,209733.0,87.7673,88.1664,87.3184,87.3783,209733.0
2024-08-02 09:45:00,87.6,87.93,86.9,87.35,158637.0,87.3883,87.7175,86.6899,87.1389,158637.0
2024-08-02 09:50:00,87.2,87.54,86.67,86.87,275058.0,86.9892,87.3284,86.4605,86.66,275058.0
2024-08-02 09:55:00,86.93,87.19,86.41,86.63,147668.0,86.7199,86.9792,86.2011,86.4206,147668.0
2024-08-02 10:00:00,86.64,87.0,86.32,86.32,98309.0,86.4306,86.7897,86.1114,86.1114,98309.0
2024-08-02 10:05:00,86.36,86.37,85.4,85.67,160920.0,86.1513,86.1612,85.1936,85.4629,160920.0
2024-08-02 10:10:00,85.62,85.64,84.84,84.91,159896.0,85.413,85.433,84.6349,84.7048,159896.0
2024-08-02 10:15:00,84.91,85.65,84.91,85.23,157814.0,84.7048,85.443,84.7048,85.024,157814.0
2024-08-02 10:20:00,85.27,85.58,85.13,85.42,131344.0,85.0639,85.3731,84.9242,85.2135,131344.0
2024-08-02 10:25:00,85.42,86.0,85.4,85.81,124999.0,85.2135,85.7921,85.1936,85.6026,124999.0
2024-08-02 10:30:00,85.77,86.18,85.53,85.63,77874.0,85.5627,85.9717,85.3233,85.423,77874.0
2024-08-02 10:35:00,85.64,85.64,85.06,85.06,43074.0,85.433,85.433,84.8544,84.8544,43074.0
2024-08-02 10:40:00,85.06,85.68,85.06,85.46,62020.0,84.8544,85.4729,84.8544,85.2534,62020.0
2024-08-02 10:45:00,85.48,86.34,85.48,86.28,99977.0,85.2734,86.1313,85.2734,86.0714,99977.0
2024-08-02 10:50:00,86.3,86.42,85.57,85.57,68678.0,86.0914,86.2111,85.3632,85.3632,68678.0
2024-08-02 10:55:00,85.58,85.75,85.18,85.18,66559.0,85.3731,85.5427,84.9741,84.9741,66559.0
2024-08-02 11:00:00,85.24,85.45,85.0,85.28,72339.0,85.034,85.2435,84.7945,85.0739,72339.0
2024-08-02 11:05:00,85.26,85.43,85.1,85.37,65856.0,85.0539,85.2235,84.8943,85.1636,65856.0
2024-08-02 11:10:00,85.3,85.98,85.3,85.56,115335.0,85.0938,85.7722,85.0938,85.3532,115335.0
2024-08-02 11:15:00,85.6,85.78,85.46,85.48,37366.0,85.3931,85.5727,85.2534,85.2734,37366.0
2024-08-02 11:20:00,85.48,85.97,85.25,85.93,43534.0,85.2734,85.7622,85.0439,85.7223,43534.0
2024-08-02 11:25:00,85.82,86.01,85.57,85.71,84666.0,85.6126,85.8021,85.3632,85.5028,84666.0
2024-08-02 11:30:00,85.72,86.12,85.57,86.08,83443.0,85.5128,85.9118,85.3632,85.8719,83443.0
2024-08-02 11:35:00,86.05,86.66,85.92,86.43,40945.0,85.842,86.4505,85.7123,86.2211,40945.0
2024-08-02 11:40:00,86.41,87.02,86.41,87.0,74833.0,86.2011,86.8097,86.2011,86.7897,74833.0
2024-08-02 11:45:00,86.97,87.12,86.45,86.62,97151.0,86.7598,86.9094,86.241,86.4106,97151.0
2024-08-02 11:50:00,86.65,86.85,86.42,86.48,68674.0,86.4406,86.6401,86.2111,86.271,68674.0
2024-08-02 11:55:00,86.55,87.15,86.55,86.82,53779.0,86.3408,86.9393,86.3408,86.6101,53779.0
2024-08-02 12:00:00,86.83,86.94,86.48,86.85,68817.0,86.6201,86.7299,86.271,86.6401,68817.0
2024-08-02 12:05:00,86.85,87.12,86.52,86.52,45526.0,86.6401,86.9094,86.3109,86.3109,45526.0
2024-08-02 12:10:00,86.58,86.58,86.14,86.27,64340.0,86.3707,86.3707,85.9318,86.0615,64340.0
2024-08-02 12:15:00,86.24,86.65,86.2,86.65,47929.0,86.0315,86.4406,85.9916,86.4406,47929.0
2024-08-02 12:20:00,86.64,87.03,86.64,86.75,82401.0,86.4306,86.8196,86.4306,86.5403,82401.0
2024-08-02 12:25:00,86.74,87.08,86.66,86.77,28064.0,86.5303,86.8695,86.4505,86.5603,28064.0
2024-08-02 12:30:00,86.76,86.93,86.48,86.83,29394.0,86.5503,86.7199,86.271,86.6201,29394.0
2024-08-02 12:35:00,86.76,86.8,86.46,86.65,41027.0,86.5503,86.5902,86.251,86.4406,41027.0
2024-08-02 12:40:00,86.63,87.15,86.63,86.74,38533.0,86.4206,86.9393,86.4206,86.5303,38533.0
2024-08-02 12:45:00,86.8,86.91,86.39,86.4,53786.0,86.5902,86.6999,86.1812,86.1912,53786.0
2024-08-02 12:50:00,86.38,86.38,85.95,85.98,58913.0,86.1712,86.1712,85.7422,85.7722,58913.0
2024-08-02 12:55:00,86.0,86.24,85.77,86.0,65670.0,85.7921,86.0315,85.5627,85.7921,65670.0
2024-08-02 13:00:00,86.04,86.16,85.75,85.99,53242.0,85.832,85.9517,85.5427,85.7821,53242.0
2024-08-02 13:05:00,85.99,86.26,85.97,86.15,25643.0,85.7821,86.0515,85.7622,85.9418,25643.0
2024-08-02 13:10:00,86.16,86.47,85.91,86.47,21346.0,85.9517,86.261,85.7023,86.261,21346.0
2024-08-02 13:15:00,86.36,86.47,86.11,86.26,45146.0,86.1513,86.261,85.9019,86.0515,45146.0
2024-08-02 13:20:00,86.28,86.29,85.93,85.98,25295.0,86.0714,86.0814,85.7223,85.7722,25295.0
2024-08-02 13:25:00,86.01,86.11,85.76,85.77,22338.0,85.8021,85.9019,85.5527,85.5627,22338.0
2024-08-02 13:30:00,85.76,85.89,85.56,85.73,38865.0,85.5527,85.6824,85.3532,85.5228,38865.0
2024-08-02 13:35:00,85.76,85.76,85.61,85.66,14480.0,85.5527,85.5527,85.4031,85.4529,14480.0
2024-08-02 13:40:00,85.67,85.71,85.41,85.68,23683.0,85.4629,85.5028,85.2036,85.4729,23683.0
2024-08-02 13:45:00,85.68,85.86,85.48,85.5,29063.0,85.4729,85.6525,85.2734,85.2933,29063.0
2024-08-02 13:50:00,85.49,85.74,85.46,85.48,19587.0,85.2834,85.5328,85.2534,85.2734,19587.0
2024-08-02 13:55:00,85.62,85.89,85.57,85.85,23084.0,85.413,85.6824,85.3632,85.6425,23084.0
2024-08-02 14:00:00,85.82,85.86,85.58,85.75,50217.0,85.6126,85.6525,85.3731,85.5427,50217.0
2024-08-02 14:05:00,85.75,85.99,85.7,85.7,58584.0,85.5427,85.7821,85.4928,85.4928,58584.0
2024-08-02 14:10:00,85.71,85.86,85.66,85.69,13813.0,85.5028,85.6525,85.4529,85.4829,13813.0
2024-08-02 14:15:00,85.71,85.71,85.49,85.59,50883.0,85.5028,85.5028,85.2834,85.3831,50883.0
2024-08-02 14:20:00,85.58,86.04,85.57,86.03,56250.0,85.3731,85.832,85.3632,85.8221,56250.0
2024-08-02 14:25:00,86.05,86.44,86.01,86.43,30105.0,85.842,86.2311,85.8021,86.2211,30105.0
2024-08-02 14:30:00,86.38,86.76,86.28,86.44,55035.0,86.1712,86.5503,86.0714,86.2311,55035.0
2024-08-02 14:35:00,86.38,86.42,86.12,86.18,56317.0,86.1712,86.2111,85.9118,85.9717,56317.0
2024-08-02 14:40:00,86.29,86.33,86.1,86.11,28199.0,86.0814,86.1213,85.8919,85.9019,28199.0
2024-08-02 14:45:00,86.1,86.48,85.96,86.15,62709.0,85.8919,86.271,85.7522,85.9418,62709.0
2024-08-02 14:50:00,86.17,86.27,86.07,86.27,22341.0,85.9617,86.0615,85.862,86.0615,22341.0
2024-08-02 14:55:00,86.27,86.44,85.91,85.94,51431.0,86.0615,86.2311,85.7023,85.7323,51431.0
2024-08-02 15:00:00,85.98,86.34,85.96,86.15,91402.0,85.7722,86.1313,85.7522,85.9418,91402.0
2024-08-02 15:05:00,86.13,86.2,85.81,86.09,41251.0,85.9218,85.9916,85.6026,85.8819,41251.0
2024-08-02 15:10:00,86.11,86.31,85.93,86.31,25593.0,85.9019,86.1014,85.7223,86.1014,25593.0
2024-08-02 15:15:00,86.29,86.41,86.14,86.25,61347.0,86.0814,86.2011,85.9318,86.0415,61347.0
2024-08-02 15:20:00,86.21,86.33,86.03,86.23,33790.0,86.0016,86.1213,85.8221,86.0216,33790.0
2024-08-02 15:25:00,86.27,86.5,86.07,86.42,25357.0,86.0615,86.2909,85.862,86.2111,25357.0
2024-08-02 15:30:00,86.41,86.62,86.3,86.4,64125.0,86.2011,86.4106,86.0914,86.1912,64125.0
2024-08-02 15:35:00,86.39,86.39,85.83,85.84,41169.0,86.1812,86.1812,85.6225,85.6325,41169.0
2024-08-02 15:40:00,85.82,86.16,85.7,86.09,40820.0,85.6126,85.9517,85.4928,85.8819,40820.0
2024-08-02 15:45:00,86.13,86.38,86.0,86.02,59914.0,85.9218,86.1712,85.7921,85.8121,59914.0
2024-08-02 15:50:00,85.92,86.18,85.56,86.18,170993.0,85.7123,85.9717,85.3532,85.9717,170993.0
2024-08-02 15:55:00,86.19,86.68,86.19,86.49,215640.0,85.9817,86.4705,85.9817,86.2809,215640.0
2024-08-05 09:30:00,77.23,78.58,76.76,78.33,513528.0,77.0433,78.3901,76.5745,78.1407,513528.0
2024-08-05 09:35:00,78.3,80.1,78.06,80.0,268121.0,78.1107,79.9064,77.8713,79.8066,268121.0
2024-08-05 09:40:00,79.94,79.97,78.53,79.23,308936.0,79.7468,79.7767,78.3402,79.0385,308936.0
2024-08-05 09:45:00,79.21,80.74,79.14,80.62,230451.0,79.0185,80.5448,78.9487,80.4251,230451.0
2024-08-05 09:50:00,80.61,80.86,80.03,80.24,128611.0,80.4152,80.6645,79.8366,80.046,128611.0
2024-08-05 09:55:00,80.14,80.5,80.08,80.22,51297.0,79.9463,80.3054,79.8864,80.0261,51297.0
2024-08-05 10:00:00,80.28,82.35,80.28,81.67,184484.0,80.086,82.1509,80.086,81.4726,184484.0
2024-08-05 10:05:00,81.62,82.01,80.48,80.68,67302.0,81.4227,81.8118,80.2855,80.485,67302.0
2024-08-05 10:10:00,80.69,81.12,80.05,81.1,52027.0,80.495,80.9239,79.8565,80.904,52027.0
2024-08-05 10:15:00,81.02,81.53,80.79,81.5,116545.0,80.8242,81.3329,80.5947,81.303,116545.0
2024-08-05 10:20:00,81.45,81.55,80.44,80.76,104484.0,81.2531,81.3529,80.2456,80.5648,104484.0
2024-08-05 10:25:00,80.72,81.3,79.98,80.02,88943.0,80.5249,81.1035,79.7867,79.8266,88943.0
2024-08-05 10:30:00,80.04,81.16,79.95,81.1,56514.0,79.8465,80.9638,79.7567,80.904,56514.0
2024-08-05 10:35:00,81.14,81.66,80.78,81.49,99752.0,80.9439,81.4626,80.5847,81.293,99752.0
2024-08-05 10:40:00,81.49,81.62,80.67,80.7,74702.0,81.293,81.4227,80.475,80.5049,74702.0
2024-08-05 10:45:00,80.73,81.24,80.58,81.0,127140.0,80.5349,81.0436,80.3852,80.8042,127140.0
2024-08-05 10:50:00,81.0,82.06,80.53,81.84,101852.0,80.8042,81.8616,80.3353,81.6422,101852.0
2024-08-05 10:55:00,81.79,81.8,80.66,80.67,40665.0,81.5923,81.6023,80.465,80.475,40665.0
2024-08-05 11:00:00,80.9,81.06,80.31,80.85,62828.0,80.7045,80.8641,80.1159,80.6546,62828.0
2024-08-05 11:05:00,80.8,82.45,80.8,82.01,88879.0,80.6047,82.2507,80.6047,81.8118,88879.0
2024-08-05 11:10:00,82.05,82.82,81.85,82.66,78735.0,81.8517,82.6198,81.6522,82.4602,78735.0
2024-08-05 11:15:00,82.65,82.97,82.42,82.6,70648.0,82.4502,82.7694,82.2208,82.4003,70648.0
2024-08-05 11:20:00,82.53,83.07,82.48,83.06,39068.0,82.3305,82.8692,82.2806,82.8592,39068.0
2024-08-05 11:25:00,83.02,83.02,82.22,82.26,30493.0,82.8193,82.8193,82.0213,82.0612,30493.0
2024-08-05 11:30:00,82.24,82.72,82.2,82.36,20796.0,82.0412,82.5201,82.0013,82.1609,20796.0
2024-08-05 11:35:00,82.39,83.01,82.2,82.75,49700.0,82.1909,82.8094,82.0013,82.55,49700.0
2024-08-05 11:40:00,82.66,82.76,81.96,81.99,41750.0,82.4602,82.56,81.7619,81.7918,41750.0
2024-08-05 11:45:00,82.19,82.56,82.01,82.11,24482.0,81.9913,82.3604,81.8118,81.9115,24482.0
2024-08-05 11:50:00,82.11,82.34,81.77,82.27,30144.0,81.9115,82.141,81.5723,82.0711,30144.0
2024-08-05 11:55:00,82.24,82.46,82.02,82.3,35834.0,82.0412,82.2607,81.8217,82.1011,35834.0
2024-08-05 12:00:00,82.29,82.75,81.93,82.54,54575.0,82.0911,82.55,81.732,82.3405,54575.0
2024-08-05 12:05:00,82.53,82.66,82.16,82.62,25982.0,82.3305,82.4602,81.9614,82.4203,25982.0
2024-08-05 12:10:00,82.59,82.91,82.5,82.81,20704.0,82.3904,82.7096,82.3006,82.6098,20704.0
2024-08-05 12:15:00,82.92,83.23,82.77,83.23,31301.0,82.7196,83.0288,82.5699,83.0288,31301.0
2024-08-05 12:20:00,83.24,83.52,82.88,83.47,34897.0,83.0388,83.3181,82.6797,83.2682,34897.0
2024-08-05 12:25:00,83.45,84.0,83.37,83.9,39306.0,83.2483,83.797,83.1685,83.6972,39306.0
2024-08-05 12:30:00,83.89,83.89,83.06,83.1,39980.0,83.6872,83.6872,82.8592,82.8991,39980.0
2024-08-05 12:35:00,83.11,83.12,82.48,82.58,28896.0,82.9091,82.9191,82.2806,82.3804,28896.0
2024-08-05 12:40:00,82.67,82.92,82.45,82.61,17125.0,82.4702,82.7196,82.2507,82.4103,17125.0
2024-08-05 12:45:00,82.56,82.58,82.2,82.25,42570.0,82.3604,82.3804,82.0013,82.0512,42570.0
2024-08-05 12:50:00,82.27,82.29,81.82,81.82,27158.0,82.0711,82.0911,81.6222,81.6222,27158.0
2024-08-05 12:55:00,81.82,81.85,81.51,81.75,29515.0,81.6222,81.6522,81.313,81.5524,29515.0
2024-08-05 13:00:00,81.65,81.9,81.6,81.73,17593.0,81.4526,81.702,81.4028,81.5324,17593.0
2024-08-05 13:05:00,81.81,82.24,81.53,82.1,18866.0,81.6123,82.0412,81.3329,81.9016,18866.0
2024-08-05 13:10:00,82.14,82.32,81.78,82.02,28413.0,81.9415,82.121,81.5823,81.8217,28413.0
2024-08-05 13:15:00,82.16,82.47,82.16,82.38,11029.0,81.9614,82.2707,81.9614,82.1809,11029.0
2024-08-05 13:20:00,82.41,82.63,82.32,82.35,17822.0,82.2108,82.4303,82.121,82.1509,17822.0
2024-08-05 13:25:00,82.44,82.67,82.13,82.19,17678.0,82.2407,82.4702,81.9315,81.9913,17678.0
2024-08-05 13:30:00,82.26,82.53,82.22,82.45,13251.0,82.0612,82.3305,82.0213,82.2507,13251.0
2024-08-05 13:35:00,82.48,82.48,82.22,82.41,3442.0,82.2806,82.2806,82.0213,82.2108,3442.0
2024-08-05 13:40:00,82.4,82.86,82.35,82.51,24727.0,82.2008,82.6597,82.1509,82.3106,24727.0
2024-08-05 13:45:00,82.52,82.55,82.29,82.33,8506.0,82.3205,82.3505,82.0911,82.131,8506.0
2024-08-05 13:50:00,82.26,82.46,82.23,82.27,20529.0,82.0612,82.2607,82.0312,82.0711,20529.0
2024-08-05 13:55:00,82.34,82.37,81.94,82.05,13569.0,82.141,82.1709,81.7419,81.8517,13569.0
2024-08-05 14:00:00,82.02,82.1,81.44,81.51,46870.0,81.8217,81.9016,81.2431,81.313,46870.0
2024-08-05 14:05:00,81.47,81.69,81.45,81.64,19744.0,81.2731,81.4925,81.2531,81.4427,19744.0
2024-08-05 14:10:00,81.63,81.69,81.19,81.2,21945.0,81.4327,81.4925,80.9938,81.0037,21945.0
2024-08-05 14:15:00,81.21,81.6,81.14,81.47,13691.0,81.0137,81.4028,80.9439,81.2731,13691.0
2024-08-05 14:20:00,81.48,81.65,81.28,81.28,12975.0,81.2831,81.4526,81.0835,81.0835,12975.0
2024-08-05 14:25:00,81.28,81.71,81.28,81.69,10028.0,81.0835,81.5125,81.0835,81.4925,10028.0
2024-08-05 14:30:00,81.59,81.85,81.54,81.67,38524.0,81.3928,81.6522,81.3429,81.4726,38524.0
2024-08-05 14:35:00,81.59,81.81,81.28,81.32,15590.0,81.3928,81.6123,81.0835,81.1234,15590.0
2024-08-05 14:40:00,81.32,81.37,80.68,80.7,50006.0,81.1234,81.1733,80.485,80.5049,50006.0
2024-08-05 14:45:00,80.73,80.79,80.37,80.38,28690.0,80.5349,80.5947,80.1757,80.1857,28690.0
2024-08-05 14:50:00,80.4,81.04,80.4,80.66,31709.0,80.2057,80.8441,80.2057,80.465,31709.0
2024-08-05 14:55:00,80.6,80.7,80.34,80.43,20001.0,80.4052,80.5049,80.1458,80.2356,20001.0
2024-08-05 15:00:00,80.46,81.29,80.46,81.29,56849.0,80.2655,81.0935,80.2655,81.0935,56849.0
2024-08-05 15:05:00,81.22,81.24,80.6,80.63,16347.0,81.0237,81.0436,80.4052,80.4351,16347.0
2024-08-05 15:10:00,80.63,80.98,80.5,80.5,34977.0,80.4351,80.7843,80.3054,80.3054,34977.0
2024-08-05 15:15:00,80.5,80.76,80.48,80.67,36795.0,80.3054,80.5648,80.2855,80.475,36795.0
2024-08-05 15:20:00,80.62,81.05,80.62,80.93,74956.0,80.4251,80.8541,80.4251,80.7344,74956.0
2024-08-05 15:25:00,80.95,81.19,80.77,81.11,54737.0,80.7543,80.9938,80.5748,80.9139,54737.0
2024-08-05 15:30:00,81.17,81.37,80.68,81.1,112737.0,80.9738,81.1733,80.485,80.904,112737.0
2024-08-05 15:35:00,81.05,81.43,80.99,81.14,35074.0,80.8541,81.2332,80.7942,80.9439,35074.0
2024-08-05 15:40:00,81.15,81.26,80.63,80.67,26300.0,80.9538,81.0636,80.4351,80.475,26300.0
2024-08-05 15:45:00,80.64,80.85,80.59,80.76,66033.0,80.4451,80.6546,80.3952,80.5648,66033.0
2024-08-05 15:50:00,80.78,81.2,80.54,80.88,83585.0,80.5847,81.0037,80.3453,80.6845,83585.0
2024-08-05 15:55:00,80.9,81.6,80.85,81.49,150832.0,80.7045,81.4028,80.6546,81.293,150832.0
2024-08-06 09:30:00,82.02,82.87,81.94,82.34,200647.0,81.8217,82.6697,81.7419,82.141,200647.0
2024-08-06 09:35:00,82.31,82.49,81.59,82.05,117065.0,82.111,82.2906,81.3928,81.8517,117065.0
2024-08-06 09:40:00,82.03,82.22,81.08,81.25,162436.0,81.8317,82.0213,80.884,81.0536,162436.0
2024-08-06 09:45:00,81.29,82.04,81.0,81.91,122590.0,81.0935,81.8417,80.8042,81.712,122590.0
2024-08-06 09:50:00,81.83,82.56,81.53,82.53,84457.0,81.6322,82.3604,81.3329,82.3305,84457.0
2024-08-06 09:55:00,82.52,82.85,82.32,82.59,107541.0,82.3205,82.6497,82.121,82.3904,107541.0
2024-08-06 10:00:00,82.51,82.99,82.26,82.97,153367.0,82.3106,82.7894,82.0612,82.7694,153367.0
2024-08-06 10:05:00,82.95,83.39,82.55,83.32,148144.0,82.7495,83.1884,82.3505,83.1186,148144.0
2024-08-06 10:10:00,83.35,83.35,82.8,82.98,88548.0,83.1485,83.1485,82.5999,82.7794,88548.0
2024-08-06 10:15:00,83.03,83.25,82.65,83.23,71070.0,82.8293,83.0488,82.4502,83.0288,71070.0
2024-08-06 10:20:00,83.21,83.28,82.85,83.21,80627.0,83.0089,83.0787,82.6497,83.0089,80627.0
2024-08-06 10:25:00,83.19,83.31,82.76,82.76,87672.0,82.9889,83.1086,82.56,82.56,87672.0
2024-08-06 10:30:00,82.8,83.01,82.48,82.98,58623.0,82.5999,82.8094,82.2806,82.7794,58623.0
2024-08-06 10:35:00,83.0,83.47,82.95,83.34,79406.0,82.7994,83.2682,82.7495,83.1386,79406.0
2024-08-06 10:40:00,83.3,83.7,83.25,83.62,70221.0,83.0987,83.4977,83.0488,83.4179,70221.0
2024-08-06 10:45:00,83.6,84.37,83.55,84.24,85485.0,83.3979,84.1661,83.348,84.0364,85485.0
2024-08-06 10:50:00,84.11,84.27,83.9,84.06,53486.0,83.9067,84.0663,83.6972,83.8568,53486.0
2024-08-06 10:55:00,84.07,84.09,83.87,84.06,32484.0,83.8668,83.8867,83.6673,83.8568,32484.0
2024-08-06 11:00:00,84.08,84.26,84.01,84.08,34832.0,83.8768,84.0563,83.8069,83.8768,34832.0
2024-08-06 11:05:00,84.09,84.34,84.06,84.28,35679.0,83.8867,84.1361,83.8568,84.0763,35679.0
2024-08-06 11:10:00,84.23,84.3,83.7,83.72,35597.0,84.0264,84.0962,83.4977,83.5176,35597.0
2024-08-06 11:15:00,83.78,83.82,83.42,83.72,46435.0,83.5775,83.6174,83.2184,83.5176,46435.0
2024-08-06 11:20:00,83.63,83.93,83.48,83.8,43856.0,83.4279,83.7271,83.2782,83.5974,43856.0
2024-08-06 11:25:00,83.75,83.8,82.99,83.01,34241.0,83.5476,83.5974,82.7894,82.8094,34241.0
2024-08-06 11:30:00,83.01,83.62,82.99,83.56,58744.0,82.8094,83.4179,82.7894,83.358,58744.0
2024-08-06 11:35:00,83.69,83.75,83.36,83.56,31253.0,83.4877,83.5476,83.1585,83.358,31253.0
2024-08-06 11:40:00,83.62,83.7,83.47,83.65,25070.0,83.4179,83.4977,83.2682,83.4478,25070.0
2024-08-06 11:45:00,83.71,84.14,83.55,84.1,41930.0,83.5077,83.9366,83.348,83.8967,41930.0
2024-08-06 11:50:00,84.15,84.45,84.12,84.27,71164.0,83.9466,84.2459,83.9167,84.0663,71164.0
2024-08-06 11:55:00,84.31,84.43,84.23,84.41,22488.0,84.1062,84.2259,84.0264,84.206,22488.0
2024-08-06 12:00:00,84.42,84.61,84.26,84.39,59572.0,84.2159,84.4055,84.0563,84.186,59572.0
2024-08-06 12:05:00,84.4,84.49,84.26,84.46,17552.0,84.196,84.2858,84.0563,84.2558,17552.0
2024-08-06 12:10:00,84.4,84.56,84.34,84.55,23052.0,84.196,84.3556,84.1361,84.3456,23052.0
2024-08-06 12:15:00,84.51,84.75,84.48,84.7,24679.0,84.3057,84.5451,84.2758,84.4953,24679.0
2024-08-06 12:20:00,84.7,84.72,84.33,84.49,64114.0,84.4953,84.5152,84.1262,84.2858,64114.0
2024-08-06 12:25:00,84.49,84.49,84.22,84.37,23130.0,84.2858,84.2858,84.0164,84.1661,23130.0
2024-08-06 12:30:00,84.39,84.52,84.3,84.5,16479.0,84.186,84.3157,84.0962,84.2958,16479.0
2024-08-06 12:35:00,84.51,84.52,84.22,84.45,25324.0,84.3057,84.3157,84.0164,84.2459,25324.0
2024-08-06 12:40:00,84.44,84.63,84.44,84.5,20352.0,84.2359,84.4254,84.2359,84.2958,20352.0
2024-08-06 12:45:00,84.52,84.73,84.52,84.64,14723.0,84.3157,84.5252,84.3157,84.4354,14723.0
2024-08-06 12:50:00,84.63,85.2,84.63,85.19,60751.0,84.4254,84.9941,84.4254,84.9841,60751.0
2024-08-06 12:55:00,85.16,85.34,85.09,85.19,43540.0,84.9542,85.1337,84.8843,84.9841,43540.0
2024-08-06 13:00:00,85.22,85.36,85.03,85.34,44060.0,85.014,85.1537,84.8245,85.1337,44060.0
2024-08-06 13:05:00,85.32,85.36,85.14,85.24,24046.0,85.1138,85.1537,84.9342,85.034,24046.0
2024-08-06 13:10:00,85.26,85.26,85.06,85.07,12682.0,85.0539,85.0539,84.8544,84.8644,12682.0
2024-08-06 13:15:00,85.0,85.12,84.88,85.01,25451.0,84.7945,84.9143,84.6748,84.8045,25451.0
2024-08-06 13:20:00,84.99,85.14,84.86,84.98,22895.0,84.7846,84.9342,84.6549,84.7746,22895.0
2024-08-06 13:25:00,84.94,85.13,84.86,85.13,21914.0,84.7347,84.9242,84.6549,84.9242,21914.0
2024-08-06 13:30:00,85.18,85.24,85.07,85.11,40010.0,84.9741,85.034,84.8644,84.9043,40010.0
2024-08-06 13:35:00,85.03,85.25,85.03,85.16,21642.0,84.8245,85.0439,84.8245,84.9542,21642.0
2024-08-06 13:40:00,85.16,85.17,84.86,84.94,25296.0,84.9542,84.9641,84.6549,84.7347,25296.0
2024-08-06 13:45:00,84.92,85.1,84.75,85.1,30680.0,84.7147,84.8943,84.5451,84.8943,30680.0
2024-08-06 13:50:00,85.06,85.26,85.03,85.2,17744.0,84.8544,85.0539,84.8245,84.9941,17744.0
2024-08-06 13:55:00,85.21,85.33,85.08,85.08,41522.0,85.004,85.1237,84.8743,84.8743,41522.0
2024-08-06 14:00:00,85.13,85.14,84.97,85.02,20021.0,84.9242,84.9342,84.7646,84.8145,20021.0
2024-08-06 14:05:00,85.12,85.13,84.81,84.91,14127.0,84.9143,84.9242,84.605,84.7048,14127.0
2024-08-06 14:10:00,84.98,85.12,84.96,85.03,8527.0,84.7746,84.9143,84.7546,84.8245,8527.0
2024-08-06 14:15:00,85.04,85.29,85.04,85.29,10467.0,84.8344,85.0838,84.8344,85.0838,10467.0
2024-08-06 14:20:00,85.28,85.5,85.25,85.47,32001.0,85.0739,85.2933,85.0439,85.2634,32001.0
2024-08-06 14:25:00,85.46,85.46,85.34,85.44,17069.0,85.2534,85.2534,85.1337,85.2335,17069.0
2024-08-06 14:30:00,85.42,85.55,85.26,85.55,20514.0,85.2135,85.3432,85.0539,85.3432,20514.0
2024-08-06 14:35:00,85.53,85.66,85.5,85.56,22230.0,85.3233,85.4529,85.2933,85.3532,22230.0
2024-08-06 14:40:00,85.56,85.56,85.4,85.54,13747.0,85.3532,85.3532,85.1936,85.3332,13747.0
2024-08-06 14:45:00,85.53,85.66,85.46,85.55,33533.0,85.3233,85.4529,85.2534,85.3432,33533.0
2024-08-06 14:50:00,85.54,85.66,85.52,85.63,32813.0,85.3332,85.4529,85.3133,85.423,32813.0
2024-08-06 14:55:00,85.65,85.65,84.84,84.84,34080.0,85.443,85.443,84.6349,84.6349,34080.0
2024-08-06 15:00:00,84.85,84.85,84.04,84.13,38677.0,84.6449,84.6449,83.8369,83.9266,38677.0
2024-08-06 15:05:00,84.17,84.35,83.87,84.16,95563.0,83.9665,84.1461,83.6673,83.9566,95563.0
2024-08-06 15:10:00,84.15,84.37,84.08,84.19,39897.0,83.9466,84.1661,83.8768,83.9865,39897.0
2024-08-06 15:15:00,84.08,84.19,83.77,84.07,32927.0,83.8768,83.9865,83.5675,83.8668,32927.0
2024-08-06 15:20:00,84.14,84.71,84.0,84.7,62523.0,83.9366,84.5052,83.797,84.4953,62523.0
2024-08-06 15:25:00,84.69,84.74,84.29,84.44,35172.0,84.4853,84.5352,84.0863,84.2359,35172.0
2024-08-06 15:30:00,84.43,84.51,84.21,84.47,31244.0,84.2259,84.3057,84.0065,84.2658,31244.0
2024-08-06 15:35:00,84.43,84.55,84.27,84.27,38650.0,84.2259,84.3456,84.0663,84.0663,38650.0
2024-08-06 15:40:00,84.33,84.4,84.09,84.09,31137.0,84.1262,84.196,83.8867,83.8867,31137.0
2024-08-06 15:45:00,84.09,84.34,83.69,83.74,48928.0,83.8867,84.1361,83.4877,83.5376,48928.0
2024-08-06 15:50:00,83.71,84.03,83.27,83.27,95376.0,83.5077,83.8269,83.0687,83.0687,95376.0
2024-08-06 15:55:00,83.31,83.51,82.84,82.87,293517.0,83.1086,83.3081,82.6398,82.6697,293517.0
2024-08-07 09:30:00,85.49,86.08,85.35,85.81,235125.0,85.2834,85.8719,85.1437,85.6026,235125.0
2024-08-07 09:35:00,85.86,86.26,85.73,86.02,121214.0,85.6525,86.0515,85.5228,85.8121,121214.0
2024-08-07 09:40:00,86.0,86.12,85.66,86.06,131036.0,85.7921,85.9118,85.4529,85.852,131036.0
2024-08-07 09:45:00,86.09,86.23,85.8,86.15,94270.0,85.8819,86.0216,85.5926,85.9418,94270.0
2024-08-07 09:50:00,86.13,86.41,85.9,86.0,105113.0,85.9218,86.2011,85.6924,85.7921,105113.0
2024-08-07 09:55:00,85.99,86.12,85.64,86.1,65245.0,85.7821,85.9118,85.433,85.8919,65245.0
2024-08-07 10:00:00,86.08,86.41,85.8,85.8,98740.0,85.8719,86.2011,85.5926,85.5926,98740.0
2024-08-07 10:05:00,85.77,86.21,85.57,86.17,101802.0,85.5627,86.0016,85.3632,85.9617,101802.0
2024-08-07 10:10:00,86.26,86.31,85.99,86.05,63432.0,86.0515,86.1014,85.7821,85.842,63432.0
2024-08-07 10:15:00,86.08,86.19,85.19,85.3,90338.0,85.8719,85.9817,84.9841,85.0938,90338.0
2024-08-07 10:20:00,85.41,85.8,85.39,85.66,32941.0,85.2036,85.5926,85.1836,85.4529,32941.0
2024-08-07 10:25:00,85.67,85.68,85.03,85.29,53247.0,85.4629,85.4729,84.8245,85.0838,53247.0
2024-08-07 10:30:00,85.3,85.64,85.18,85.49,58160.0,85.0938,85.433,84.9741,85.2834,58160.0
2024-08-07 10:35:00,85.44,85.61,85.28,85.36,46219.0,85.2335,85.4031,85.0739,85.1537,46219.0
2024-08-07 10:40:00,85.37,85.92,85.25,85.92,35244.0,85.1636,85.7123,85.0439,85.7123,35244.0
2024-08-07 10:45:00,85.94,86.28,85.88,86.19,31534.0,85.7323,86.0714,85.6724,85.9817,31534.0
2024-08-07 10:50:00,86.19,86.3,85.94,85.98,29446.0,85.9817,86.0914,85.7323,85.7722,29446.0
2024-08-07 10:55:00,85.99,86.11,85.96,86.0,15299.0,85.7821,85.9019,85.7522,85.7921,15299.0
2024-08-07 11:00:00,86.07,86.23,85.79,86.2,36818.0,85.862,86.0216,85.5826,85.9916,36818.0
2024-08-07 11:05:00,86.19,86.32,86.1,86.17,24826.0,85.9817,86.1114,85.8919,85.9617,24826.0
2024-08-07 11:10:00,86.23,86.28,85.71,85.83,29209.0,86.0216,86.0714,85.5028,85.6225,29209.0
2024-08-07 11:15:00,85.82,85.94,85.5,85.67,32662.0,85.6126,85.7323,85.2933,85.4629,32662.0
2024-08-07 11:20:00,85.59,85.71,85.5,85.5,22923.0,85.3831,85.5028,85.2933,85.2933,22923.0
2024-08-07 11:25:00,85.51,85.6,85.34,85.6,30603.0,85.3033,85.3931,85.1337,85.3931,30603.0
2024-08-07 11:30:00,85.59,85.72,85.47,85.57,34889.0,85.3831,85.5128,85.2634,85.3632,34889.0
2024-08-07 11:35:00,85.62,85.76,85.43,85.48,30884.0,85.413,85.5527,85.2235,85.2734,30884.0
2024-08-07 11:40:00,85.45,85.49,84.87,84.88,47084.0,85.2435,85.2834,84.6649,84.6748,47084.0
2024-08-07 11:45:00,84.89,84.89,84.45,84.63,68351.0,84.6848,84.6848,84.2459,84.4254,68351.0
2024-08-07 11:50:00,84.71,85.0,84.64,84.92,27495.0,84.5052,84.7945,84.4354,84.7147,27495.0
2024-08-07 11:55:00,84.92,85.06,84.78,84.96,21696.0,84.7147,84.8544,84.5751,84.7546,21696.0
2024-08-07 12:00:00,84.89,84.94,83.9,84.08,103376.0,84.6848,84.7347,83.6972,83.8768,103376.0
2024-08-07 12:05:00,84.11,84.4,84.04,84.34,58517.0,83.9067,84.196,83.8369,84.1361,58517.0
2024-08-07 12:10:00,84.28,84.67,84.25,84.62,41338.0,84.0763,84.4653,84.0464,84.4155,41338.0
2024-08-07 12:15:00,84.59,84.66,84.42,84.47,17196.0,84.3855,84.4554,84.2159,84.2658,17196.0
2024-08-07 12:20:00,84.45,84.94,84.41,84.92,23520.0,84.2459,84.7347,84.206,84.7147,23520.0
2024-08-07 12:25:00,84.93,85.0,84.75,84.8,25420.0,84.7247,84.7945,84.5451,84.595,25420.0
2024-08-07 12:30:00,84.83,84.86,84.7,84.86,8313.0,84.625,84.6549,84.4953,84.6549,8313.0
2024-08-07 12:35:00,84.87,84.9,84.65,84.65,9980.0,84.6649,84.6948,84.4454,84.4454,9980.0
2024-08-07 12:40:00,84.68,84.81,84.25,84.26,21063.0,84.4753,84.605,84.0464,84.0563,21063.0
2024-08-07 12:45:00,84.3,84.44,83.97,84.04,26907.0,84.0962,84.2359,83.767,83.8369,26907.0
2024-08-07 12:50:00,84.03,84.03,83.71,83.9,40733.0,83.8269,83.8269,83.5077,83.6972,40733.0
2024-08-07 12:55:00,83.82,84.1,83.82,83.88,27475.0,83.6174,83.8967,83.6174,83.6772,27475.0
2024-08-07 13:00:00,83.85,84.03,83.59,83.77,61529.0,83.6473,83.8269,83.388,83.5675,61529.0
2024-08-07 13:05:00,83.74,83.94,83.41,83.41,41693.0,83.5376,83.7371,83.2084,83.2084,41693.0
2024-08-07 13:10:00,83.39,83.51,83.08,83.24,55169.0,83.1884,83.3081,82.8792,83.0388,55169.0
2024-08-07 13:15:00,83.24,83.24,82.79,82.93,45381.0,83.0388,83.0388,82.5899,82.7295,45381.0
2024-08-07 13:20:00,82.93,83.33,82.93,83.28,32966.0,82.7295,83.1286,82.7295,83.0787,32966.0
2024-08-07 13:25:00,83.31,83.53,83.12,83.12,23743.0,83.1086,83.3281,82.9191,82.9191,23743.0
2024-08-07 13:30:00,83.12,83.38,83.11,83.35,20746.0,82.9191,83.1785,82.9091,83.1485,20746.0
2024-08-07 13:35:00,83.45,83.54,83.29,83.34,26189.0,83.2483,83.3381,83.0887,83.1386,26189.0
2024-08-07 13:40:00,83.35,83.41,82.99,83.07,34543.0,83.1485,83.2084,82.7894,82.8692,34543.0
2024-08-07 13:45:00,83.04,83.18,82.53,82.53,32464.0,82.8393,82.9789,82.3305,82.3305,32464.0
2024-08-07 13:50:00,82.55,82.67,82.35,82.56,73523.0,82.3505,82.4702,82.1509,82.3604,73523.0
2024-08-07 13:55:00,82.5,82.52,82.21,82.45,39572.0,82.3006,82.3205,82.0113,82.2507,39572.0
2024-08-07 14:00:00,82.38,82.54,82.3,82.38,83808.0,82.1809,82.3405,82.1011,82.1809,83808.0
2024-08-07 14:05:00,82.37,82.45,82.01,82.09,41688.0,82.1709,82.2507,81.8118,81.8916,41688.0
2024-08-07 14:10:00,82.13,82.16,81.68,81.68,30716.0,81.9315,81.9614,81.4826,81.4826,30716.0
2024-08-07 14:15:00,81.73,81.86,81.49,81.62,105446.0,81.5324,81.6621,81.293,81.4227,105446.0
2024-08-07 14:20:00,81.65,81.97,81.57,81.9,36168.0,81.4526,81.7719,81.3728,81.702,36168.0
2024-08-07 14:25:00,81.93,82.2,81.93,82.1,128633.0,81.732,82.0013,81.732,81.9016,128633.0
2024-08-07 14:30:00,82.05,82.06,81.6,81.66,34952.0,81.8517,81.8616,81.4028,81.4626,34952.0
2024-08-07 14:35:00,81.65,81.86,81.55,81.8,58435.0,81.4526,81.6621,81.3529,81.6023,58435.0
2024-08-07 14:40:00,81.77,82.03,81.73,81.78,65995.0,81.5723,81.8317,81.5324,81.5823,65995.0
2024-08-07 14:45:00,81.84,81.93,81.35,81.59,54219.0,81.6422,81.732,81.1534,81.3928,54219.0
2024-08-07 14:50:00,81.59,81.67,81.5,81.58,18604.0,81.3928,81.4726,81.303,81.3828,18604.0
2024-08-07 14:55:00,81.58,81.83,81.53,81.6,40713.0,81.3828,81.6322,81.3329,81.4028,40713.0
2024-08-07 15:00:00,81.63,82.48,81.54,82.45,43827.0,81.4327,82.2806,81.3429,82.2507,43827.0
2024-08-07 15:05:00,82.5,82.66,82.21,82.32,63397.0,82.3006,82.4602,82.0113,82.121,63397.0
2024-08-07 15:10:00,82.36,82.47,82.04,82.09,34406.0,82.1609,82.2707,81.8417,81.8916,34406.0
2024-08-07 15:15:00,82.14,82.48,82.13,82.37,47877.0,81.9415,82.2806,81.9315,82.1709,47877.0
2024-08-07 15:20:00,82.41,82.63,82.09,82.23,34929.0,82.2108,82.4303,81.8916,82.0312,34929.0
2024-08-07 15:25:00,82.19,82.24,81.93,82.18,41763.0,81.9913,82.0412,81.732,81.9814,41763.0
2024-08-07 15:30:00,82.15,82.33,81.89,82.07,105411.0,81.9514,82.131,81.6921,81.8716,105411.0
2024-08-07 15:35:00,82.05,82.38,82.01,82.13,58106.0,81.8517,82.1809,81.8118,81.9315,58106.0
2024-08-07 15:40:00,82.14,82.15,81.88,81.97,52853.0,81.9415,81.9514,81.6821,81.7719,52853.0
2024-08-07 15:45:00,82.04,82.18,81.92,82.08,26276.0,81.8417,81.9814,81.722,81.8816,26276.0
2024-08-07 15:50:00,82.09,82.14,81.18,81.27,131639.0,81.8916,81.9415,80.9838,81.0736,131639.0
2024-08-07 15:55:00,81.27,81.33,80.9,81.07,153835.0,81.0736,81.1334,80.7045,80.874,153835.0
2024-08-08 09:30:00,83.38,83.5,82.93,83.28,231019.0,83.1785,83.2982,82.7295,83.0787,231019.0
2024-08-08 09:35:00,83.31,83.39,82.69,82.85,126742.0,83.1086,83.1884,82.4901,82.6497,126742.0
2024-08-08 09:40:00,82.89,83.14,82.55,82.55,119690.0,82.6896,82.939,82.3505,82.3505,119690.0
2024-08-08 09:45:00,82.54,82.87,82.0,82.23,155492.0,82.3405,82.6697,81.8018,82.0312,155492.0
2024-08-08 09:50:00,82.28,82.91,81.92,82.91,83300.0,82.0811,82.7096,81.722,82.7096,83300.0
2024-08-08 09:55:00,82.83,83.24,82.81,83.19,90301.0,82.6298,83.0388,82.6098,82.9889,90301.0
2024-08-08 10:00:00,83.24,83.84,83.09,83.82,117383.0,83.0388,83.6373,82.8892,83.6174,117383.0
2024-08-08 10:05:00,83.81,83.98,83.44,83.97,71792.0,83.6074,83.777,83.2383,83.767,71792.0
2024-08-08 10:10:00,83.97,84.04,83.68,84.0,84306.0,83.767,83.8369,83.4777,83.797,84306.0
2024-08-08 10:15:00,84.08,84.49,83.98,84.23,109655.0,83.8768,84.2858,83.777,84.0264,109655.0
2024-08-08 10:20:00,84.29,84.36,84.04,84.33,79290.0,84.0863,84.1561,83.8369,84.1262,79290.0
2024-08-08 10:25:00,84.33,84.83,84.19,84.75,75404.0,84.1262,84.625,83.9865,84.5451,75404.0
2024-08-08 10:30:00,84.81,84.83,84.53,84.73,30957.0,84.605,84.625,84.3257,84.5252,30957.0
2024-08-08 10:35:00,84.73,85.01,84.68,84.84,24003.0,84.5252,84.8045,84.4753,84.6349,24003.0
2024-08-08 10:40:00,84.84,84.98,84.63,84.63,19080.0,84.6349,84.7746,84.4254,84.4254,19080.0
2024-08-08 10:45:00,84.69,85.19,84.6,85.19,22099.0,84.4853,84.9841,84.3955,84.9841,22099.0
2024-08-08 10:50:00,85.16,85.26,84.92,84.97,64824.0,84.9542,85.0539,84.7147,84.7646,64824.0
2024-08-08 10:55:00,84.92,85.06,84.85,85.06,8406.0,84.7147,84.8544,84.6449,84.8544,8406.0
2024-08-08 11:00:00,85.04,85.04,84.75,84.94,29421.0,84.8344,84.8344,84.5451,84.7347,29421.0
2024-08-08 11:05:00,84.92,84.97,84.7,84.89,37431.0,84.7147,84.7646,84.4953,84.6848,37431.0
2024-08-08 11:10:00,84.9,84.9,84.28,84.39,42391.0,84.6948,84.6948,84.0763,84.186,42391.0
2024-08-08 11:15:00,84.44,84.55,84.25,84.29,25800.0,84.2359,84.3456,84.0464,84.0863,25800.0
2024-08-08 11:20:00,84.32,84.89,84.32,84.87,31906.0,84.1162,84.6848,84.1162,84.6649,31906.0
2024-08-08 11:25:00,84.88,85.01,84.8,84.81,35262.0,84.6748,84.8045,84.595,84.605,35262.0
2024-08-08 11:30:00,84.77,85.07,84.77,84.95,36450.0,84.5651,84.8644,84.5651,84.7447,36450.0
2024-08-08 11:35:00,84.89,84.99,84.73,84.83,38318.0,84.6848,84.7846,84.5252,84.625,38318.0
2024-08-08 11:40:00,84.77,84.86,84.64,84.85,55414.0,84.5651,84.6549,84.4354,84.6449,55414.0
2024-08-08 11:45:00,84.86,84.86,84.52,84.58,41212.0,84.6549,84.6549,84.3157,84.3756,41212.0
2024-08-08 11:50:00,84.59,84.93,84.57,84.92,31866.0,84.3855,84.7247,84.3656,84.7147,31866.0
2024-08-08 11:55:00,84.9,85.1,84.9,84.96,17138.0,84.6948,84.8943,84.6948,84.7546,17138.0
2024-08-08 12:00:00,84.97,85.23,84.94,85.19,36469.0,84.7646,85.024,84.7347,84.9841,36469.0
2024-08-08 12:05:00,85.21,85.49,85.21,85.42,32206.0,85.004,85.2834,85.004,85.2135,32206.0
2024-08-08 12:10:00,85.4,85.54,85.25,85.33,16630.0,85.1936,85.3332,85.0439,85.1237,16630.0
2024-08-08 12:15:00,85.32,85.34,85.18,85.31,15841.0,85.1138,85.1337,84.9741,85.1038,15841.0
2024-08-08 12:20:00,85.41,85.43,85.32,85.39,12317.0,85.2036,85.2235,85.1138,85.1836,12317.0
2024-08-08 12:25:00,85.42,85.47,85.23,85.27,20596.0,85.2135,85.2634,85.024,85.0639,20596.0
2024-08-08 12:30:00,85.25,85.25,84.79,84.89,72365.0,85.0439,85.0439,84.585,84.6848,72365.0
2024-08-08 12:35:00,84.92,84.96,84.66,84.75,15589.0,84.7147,84.7546,84.4554,84.5451,15589.0
2024-08-08 12:40:00,84.74,84.85,84.59,84.83,23243.0,84.5352,84.6449,84.3855,84.625,23243.0
2024-08-08 12:45:00,84.81,85.05,84.81,85.04,31365.0,84.605,84.8444,84.605,84.8344,31365.0
2024-08-08 12:50:00,85.03,85.17,84.93,85.16,8725.0,84.8245,84.9641,84.7247,84.9542,8725.0
2024-08-08 12:55:00,85.15,85.21,84.85,85.0,46098.0,84.9442,85.004,84.6449,84.7945,46098.0
2024-08-08 13:00:00,85.04,85.13,84.64,84.72,53184.0,84.8344,84.9242,84.4354,84.5152,53184.0
2024-08-08 13:05:00,84.78,85.01,84.58,85.0,22325.0,84.5751,84.8045,84.3756,84.7945,22325.0
2024-08-08 13:10:00,85.0,85.16,84.95,85.09,34231.0,84.7945,84.9542,84.7447,84.8843,34231.0
2024-08-08 13:15:00,85.07,85.44,85.01,85.44,20169.0,84.8644,85.2335,84.8045,85.2335,20169.0
2024-08-08 13:20:00,85.38,85.5,85.34,85.34,36877.0,85.1736,85.2933,85.1337,85.1337,36877.0
2024-08-08 13:25:00,85.37,85.8,85.35,85.79,49472.0,85.1636,85.5926,85.1437,85.5826,49472.0
2024-08-08 13:30:00,85.82,85.98,85.75,85.94,41831.0,85.6126,85.7722,85.5427,85.7323,41831.0
2024-08-08 13:35:00,85.89,85.97,85.79,85.95,29867.0,85.6824,85.7622,85.5826,85.7422,29867.0
2024-08-08 13:40:00,85.94,85.98,85.84,85.88,29262.0,85.7323,85.7722,85.6325,85.6724,29262.0
2024-08-08 13:45:00,85.89,86.05,85.86,86.02,26883.0,85.6824,85.842,85.6525,85.8121,26883.0
2024-08-08 13:50:00,86.04,86.12,85.96,86.0,25595.0,85.832,85.9118,85.7522,85.7921,25595.0
2024-08-08 13:55:00,86.02,86.02,85.85,85.97,20789.0,85.8121,85.8121,85.6425,85.7622,20789.0
2024-08-08 14:00:00,85.95,86.21,85.88,86.2,22787.0,85.7422,86.0016,85.6724,85.9916,22787.0
2024-08-08 14:05:00,86.21,86.32,86.08,86.16,20983.0,86.0016,86.1114,85.8719,85.9517,20983.0
2024-08-08 14:10:00,86.13,86.23,86.09,86.23,43264.0,85.9218,86.0216,85.8819,86.0216,43264.0
2024-08-08 14:15:00,86.15,86.32,86.15,86.26,15468.0,85.9418,86.1114,85.9418,86.0515,15468.0
2024-08-08 14:20:00,86.3,86.32,86.14,86.28,12073.0,86.0914,86.1114,85.9318,86.0714,12073.0
2024-08-08 14:25:00,86.27,86.29,85.82,85.9,100656.0,86.0615,86.0814,85.6126,85.6924,100656.0
2024-08-08 14:30:00,85.99,86.14,85.94,86.09,9095.0,85.7821,85.9318,85.7323,85.8819,9095.0
2024-08-08 14:35:00,86.09,86.11,85.85,85.85,18133.0,85.8819,85.9019,85.6425,85.6425,18133.0
2024-08-08 14:40:00,85.87,85.87,85.62,85.63,43582.0,85.6624,85.6624,85.413,85.423,43582.0
2024-08-08 14:45:00,85.66,85.87,85.6,85.8,16265.0,85.4529,85.6624,85.3931,85.5926,16265.0
2024-08-08 14:50:00,85.82,85.83,85.72,85.83,19174.0,85.6126,85.6225,85.5128,85.6225,19174.0
2024-08-08 14:55:00,85.84,85.92,85.77,85.77,22209.0,85.6325,85.7123,85.5627,85.5627,22209.0
2024-08-08 15:00:00,85.74,85.75,85.37,85.38,16701.0,85.5328,85.5427,85.1636,85.1736,16701.0
2024-08-08 15:05:00,85.38,85.8,85.28,85.76,36888.0,85.1736,85.5926,85.0739,85.5527,36888.0
2024-08-08 15:10:00,85.73,85.94,85.7,85.72,31803.0,85.5228,85.7323,85.4928,85.5128,31803.0
2024-08-08 15:15:00,85.71,85.8,85.59,85.64,26132.0,85.5028,85.5926,85.3831,85.433,26132.0
2024-08-08 15:20:00,85.67,85.9,85.63,85.76,23036.0,85.4629,85.6924,85.423,85.5527,23036.0
2024-08-08 15:25:00,85.79,85.81,85.31,85.34,81081.0,85.5826,85.6026,85.1038,85.1337,81081.0
2024-08-08 15:30:00,85.31,85.4,85.02,85.29,70299.0,85.1038,85.1936,84.8145,85.0838,70299.0
2024-08-08 15:35:00,85.21,85.34,84.99,85.28,22636.0,85.004,85.1337,84.7846,85.0739,22636.0
2024-08-08 15:40:00,85.29,85.93,85.29,85.91,46534.0,85.0838,85.7223,85.0838,85.7023,46534.0
2024-08-08 15:45:00,85.88,85.92,85.6,85.74,40131.0,85.6724,85.7123,85.3931,85.5328,40131.0
2024-08-08 15:50:00,85.76,85.95,85.58,85.7,66051.0,85.5527,85.7422,85.3731,85.4928,66051.0
2024-08-08 15:55:00,85.75,86.2,85.46,86.02,168070.0,85.5427,85.9916,85.2534,85.8121,168070.0
2024-08-09 09:30:00,85.44,85.95,85.41,85.8,160465.0,85.2335,85.7422,85.2036,85.5926,160465.0
2024-08-09 09:35:00,85.82,86.15,85.4,86.04,50382.0,85.6126,85.9418,85.1936,85.832,50382.0
2024-08-09 09:40:00,86.03,86.04,85.4,85.41,47401.0,85.8221,85.832,85.1936,85.2036,47401.0
2024-08-09 09:45:00,85.45,85.75,85.3,85.4,53601.0,85.2435,85.5427,85.0938,85.1936,53601.0
2024-08-09 09:50:00,85.43,85.77,85.42,85.7,27761.0,85.2235,85.5627,85.2135,85.4928,27761.0
2024-08-09 09:55:00,85.74,85.86,85.18,85.35,42015.0,85.5328,85.6525,84.9741,85.1437,42015.0
2024-08-09 10:00:00,85.22,85.79,85.02,85.79,29590.0,85.014,85.5826,84.8145,85.5826,29590.0
2024-08-09 10:05:00,85.76,85.9,85.56,85.76,36502.0,85.5527,85.6924,85.3532,85.5527,36502.0
2024-08-09 10:10:00,85.79,86.49,85.79,86.32,43973.0,85.5826,86.2809,85.5826,86.1114,43973.0
2024-08-09 10:15:00,86.32,86.41,85.9,85.96,31568.0,86.1114,86.2011,85.6924,85.7522,31568.0
2024-08-09 10:20:00,85.98,86.19,85.77,85.94,12452.0,85.7722,85.9817,85.5627,85.7323,12452.0
2024-08-09 10:25:00,85.97,86.01,85.74,85.84,22019.0,85.7622,85.8021,85.5328,85.6325,22019.0
2024-08-09 10:30:00,85.82,85.91,85.41,85.51,22550.0,85.6126,85.7023,85.2036,85.3033,22550.0
2024-08-09 10:35:00,85.31,85.65,85.31,85.48,13294.0,85.1038,85.443,85.1038,85.2734,13294.0
2024-08-09 10:40:00,85.57,85.79,85.39,85.42,10329.0,85.3632,85.5826,85.1836,85.2135,10329.0
2024-08-09 10:45:00,85.48,86.06,85.48,85.97,11442.0,85.2734,85.852,85.2734,85.7622,11442.0
2024-08-09 10:50:00,85.97,86.28,85.91,86.12,28619.0,85.7622,86.0714,85.7023,85.9118,28619.0
2024-08-09 10:55:00,86.24,86.41,86.07,86.08,24911.0,86.0315,86.2011,85.862,85.8719,24911.0
2024-08-09 11:00:00,86.19,86.49,86.15,86.49,11362.0,85.9817,86.2809,85.9418,86.2809,11362.0
2024-08-09 11:05:00,86.5,86.6,86.27,86.28,34556.0,86.2909,86.3907,86.0615,86.0714,34556.0
2024-08-09 11:10:00,86.35,86.35,86.13,86.24,9806.0,86.1413,86.1413,85.9218,86.0315,9806.0
2024-08-09 11:15:00,86.34,86.4,86.26,86.3,7012.0,86.1313,86.1912,86.0515,86.0914,7012.0
2024-08-09 11:20:00,86.31,86.32,86.13,86.19,16217.0,86.1014,86.1114,85.9218,85.9817,16217.0
2024-08-09 11:25:00,86.29,86.38,85.96,85.96,15453.0,86.0814,86.1712,85.7522,85.7522,15453.0
2024-08-09 11:30:00,85.99,86.2,85.9,86.15,6924.0,85.7821,85.9916,85.6924,85.9418,6924.0
2024-08-09 11:35:00,86.21,86.21,85.84,85.95,14912.0,86.0016,86.0016,85.6325,85.7422,14912.0
2024-08-09 11:40:00,85.96,86.13,85.84,86.01,15074.0,85.7522,85.9218,85.6325,85.8021,15074.0
2024-08-09 11:45:00,86.08,86.25,86.03,86.14,7102.0,85.8719,86.0415,85.8221,85.9318,7102.0
2024-08-09 11:50:00,86.09,86.32,86.09,86.19,13531.0,85.8819,86.1114,85.8819,85.9817,13531.0
2024-08-09 11:55:00,86.09,86.09,85.64,85.7,15594.0,85.8819,85.8819,85.433,85.4928,15594.0
2024-08-09 12:00:00,85.7,85.86,85.67,85.67,9070.0,85.4928,85.6525,85.4629,85.4629,9070.0
2024-08-09 12:05:00,85.71,85.72,85.55,85.57,8512.0,85.5028,85.5128,85.3432,85.3632,8512.0
2024-08-09 12:10:00,85.57,85.62,85.5,85.57,41663.0,85.3632,85.413,85.2933,85.3632,41663.0
2024-08-09 12:15:00,85.56,85.62,85.5,85.54,20139.0,85.3532,85.413,85.2933,85.3332,20139.0
2024-08-09 12:20:00,85.65,85.72,85.49,85.5,268754.0,85.443,85.5128,85.2834,85.2933,268754.0
2024-08-09 12:25:00,85.51,85.78,85.51,85.69,31112.0,85.3033,85.5727,85.3033,85.4829,31112.0
2024-08-09 12:30:00,85.7,85.95,85.68,85.81,18946.0,85.4928,85.7422,85.4729,85.6026,18946.0
2024-08-09 12:35:00,85.91,86.01,85.85,85.98,9709.0,85.7023,85.8021,85.6425,85.7722,9709.0
2024-08-09 12:40:00,85.97,85.97,85.84,85.94,19263.0,85.7622,85.7622,85.6325,85.7323,19263.0
2024-08-09 12:45:00,85.91,86.04,85.79,86.02,11603.0,85.7023,85.832,85.5826,85.8121,11603.0
2024-08-09 12:50:00,86.05,86.13,85.95,85.97,24202.0,85.842,85.9218,85.7422,85.7622,24202.0
2024-08-09 12:55:00,85.99,86.15,85.96,86.14,11697.0,85.7821,85.9418,85.7522,85.9318,11697.0
2024-08-09 13:00:00,86.17,86.26,86.07,86.24,15836.0,85.9617,86.0515,85.862,86.0315,15836.0
2024-08-09 13:05:00,86.24,86.35,86.13,86.34,11157.0,86.0315,86.1413,85.9218,86.1313,11157.0
2024-08-09 13:10:00,86.34,86.71,86.34,86.7,40504.0,86.1313,86.5004,86.1313,86.4904,40504.0
2024-08-09 13:15:00,86.72,87.03,86.71,86.99,57960.0,86.5104,86.8196,86.5004,86.7797,57960.0
2024-08-09 13:20:00,86.97,87.03,86.88,86.92,46718.0,86.7598,86.8196,86.67,86.7099,46718.0
2024-08-09 13:25:00,86.91,87.32,86.91,87.32,35323.0,86.6999,87.1089,86.6999,87.1089,35323.0
2024-08-09 13:30:00,87.32,87.48,87.18,87.35,41716.0,87.1089,87.2685,86.9693,87.1389,41716.0
2024-08-09 13:35:00,87.36,87.44,87.27,87.34,12928.0,87.1488,87.2286,87.0591,87.1289,12928.0
2024-08-09 13:40:00,87.37,87.38,87.09,87.14,21761.0,87.1588,87.1688,86.8795,86.9294,21761.0
2024-08-09 13:45:00,87.18,87.21,87.01,87.08,105193.0,86.9693,86.9992,86.7997,86.8695,105193.0
2024-08-09 13:50:00,87.05,87.12,86.7,86.79,17915.0,86.8396,86.9094,86.4904,86.5802,17915.0
2024-08-09 13:55:00,86.79,86.91,86.79,86.86,18008.0,86.5802,86.6999,86.5802,86.65,18008.0
2024-08-09 14:00:00,86.88,87.03,86.76,86.88,16560.0,86.67,86.8196,86.5503,86.67,16560.0
2024-08-09 14:05:00,86.85,87.02,86.85,87.01,4562.0,86.6401,86.8097,86.6401,86.7997,4562.0
2024-08-09 14:10:00,86.99,86.99,86.54,86.7,17438.0,86.7797,86.7797,86.3308,86.4904,17438.0
2024-08-09 14:15:00,86.7,86.76,86.59,86.71,4762.0,86.4904,86.5503,86.3807,86.5004,4762.0
2024-08-09 14:20:00,86.77,86.77,86.57,86.57,16213.0,86.5603,86.5603,86.3607,86.3607,16213.0
2024-08-09 14:25:00,86.6,86.73,86.49,86.68,9912.0,86.3907,86.5204,86.2809,86.4705,9912.0
2024-08-09 14:30:00,86.69,86.75,86.51,86.54,5390.0,86.4805,86.5403,86.3009,86.3308,5390.0
2024-08-09 14:35:00,86.56,86.79,86.46,86.77,11306.0,86.3508,86.5802,86.251,86.5603,11306.0
2024-08-09 14:40:00,86.82,86.85,86.72,86.77,13106.0,86.6101,86.6401,86.5104,86.5603,13106.0
2024-08-09 14:45:00,86.8,86.91,86.75,86.8,6291.0,86.5902,86.6999,86.5403,86.5902,6291.0
2024-08-09 14:50:00,86.8,86.82,86.51,86.62,8411.0,86.5902,86.6101,86.3009,86.4106,8411.0
2024-08-09 14:55:00,86.64,86.77,86.48,86.75,6815.0,86.4306,86.5603,86.271,86.5403,6815.0
2024-08-09 15:00:00,86.74,86.76,86.5,86.62,4612.0,86.5303,86.5503,86.2909,86.4106,4612.0
2024-08-09 15:05:00,86.61,86.84,86.61,86.78,10968.0,86.4007,86.6301,86.4007,86.5702,10968.0
2024-08-09 15:10:00,86.81,86.91,86.8,86.86,12499.0,86.6002,86.6999,86.5902,86.65,12499.0
2024-08-09 15:15:00,86.92,87.05,86.9,87.02,18625.0,86.7099,86.8396,86.6899,86.8097,18625.0
2024-08-09 15:20:00,87.03,87.03,86.65,86.77,31942.0,86.8196,86.8196,86.4406,86.5603,31942.0
2024-08-09 15:25:00,86.82,86.94,86.82,86.85,7270.0,86.6101,86.7299,86.6101,86.6401,7270.0
2024-08-09 15:30:00,86.86,87.04,86.86,86.92,11642.0,86.65,86.8296,86.65,86.7099,11642.0
2024-08-09 15:35:00,86.93,87.1,86.85,86.88,12914.0,86.7199,86.8895,86.6401,86.67,12914.0
2024-08-09 15:40:00,86.87,87.06,86.8,86.88,20980.0,86.66,86.8496,86.5902,86.67,20980.0
2024-08-09 15:45:00,86.85,87.04,86.85,86.97,19683.0,86.6401,86.8296,86.6401,86.7598,19683.0
2024-08-09 15:50:00,86.97,87.04,86.6,86.69,44008.0,86.7598,86.8296,86.3907,86.4805,44008.0
2024-08-09 15:55:00,86.72,87.06,86.61,86.89,178905.0,86.5104,86.8496,86.4007,86.68,178905.0
2024-08-12 09:30:00,87.19,87.46,87.13,87.46,171916.0,86.9792,87.2486,86.9194,87.2486,171916.0
2024-08-12 09:35:00,87.47,87.5,86.98,87.03,54690.0,87.2586,87.2885,86.7698,86.8196,54690.0
2024-08-12 09:40:00,87.07,87.07,86.42,86.49,68709.0,86.8595,86.8595,86.2111,86.2809,68709.0
2024-08-12 09:45:00,86.49,86.56,86.23,86.34,135898.0,86.2809,86.3508,86.0216,86.1313,135898.0
2024-08-12 09:50:00,86.36,86.74,86.36,86.56,58325.0,86.1513,86.5303,86.1513,86.3508,58325.0
2024-08-12 09:55:00,86.54,86.66,86.11,86.26,33681.0,86.3308,86.4505,85.9019,86.0515,33681.0
2024-08-12 10:00:00,86.26,86.59,86.25,86.59,38220.0,86.0515,86.3807,86.0415,86.3807,38220.0
2024-08-12 10:05:00,86.58,87.18,86.53,87.18,38045.0,86.3707,86.9693,86.3208,86.9693,38045.0
2024-08-12 10:10:00,87.17,87.37,87.08,87.36,23340.0,86.9593,87.1588,86.8695,87.1488,23340.0
2024-08-12 10:15:00,87.37,87.57,87.35,87.5,40294.0,87.1588,87.3583,87.1389,87.2885,40294.0
2024-08-12 10:20:00,87.52,87.88,87.5,87.76,31835.0,87.3085,87.6676,87.2885,87.5479,31835.0
2024-08-12 10:25:00,87.77,88.01,87.65,87.7,26169.0,87.5578,87.7973,87.4381,87.488,26169.0
2024-08-12 10:30:00,87.72,87.89,87.68,87.89,18382.0,87.508,87.6776,87.4681,87.6776,18382.0
2024-08-12 10:35:00,87.91,88.1,87.84,87.99,25221.0,87.6975,87.887,87.6277,87.7773,25221.0
2024-08-12 10:40:00,88.04,88.14,87.82,87.82,20473.0,87.8272,87.927,87.6077,87.6077,20473.0
2024-08-12 10:45:00,87.86,88.11,87.78,88.08,23710.0,87.6476,87.897,87.5678,87.8671,23710.0
2024-08-12 10:50:00,88.05,88.05,87.86,87.95,16598.0,87.8372,87.8372,87.6476,87.7374,16598.0
2024-08-12 10:55:00,87.89,88.05,87.81,87.97,37605.0,87.6776,87.8372,87.5977,87.7574,37605.0
2024-08-12 11:00:00,88.01,88.36,87.96,88.31,15326.0,87.7973,88.1464,87.7474,88.0965,15326.0
2024-08-12 11:05:00,88.28,88.3,88.09,88.11,11389.0,88.0666,88.0866,87.8771,87.897,11389.0
2024-08-12 11:10:00,88.14,88.33,88.14,88.2,24553.0,87.927,88.1165,87.927,87.9868,24553.0
2024-08-12 11:15:00,88.19,88.23,88.1,88.2,8180.0,87.9768,88.0167,87.887,87.9868,8180.0
2024-08-12 11:20:00,88.16,88.2,86.71,86.72,98772.0,87.9469,87.9868,86.5004,86.5104,98772.0
2024-08-12 11:25:00,86.73,87.1,86.63,87.09,38587.0,86.5204,86.8895,86.4206,86.8795,38587.0
2024-08-12 11:30:00,87.03,87.03,86.74,86.95,38344.0,86.8196,86.8196,86.5303,86.7398,38344.0
2024-08-12 11:35:00,86.94,87.11,86.88,86.97,32049.0,86.7299,86.8994,86.67,86.7598,32049.0
2024-08-12 11:40:00,86.99,87.15,86.87,87.11,31438.0,86.7797,86.9393,86.66,86.8994,31438.0
2024-08-12 11:45:00,87.14,87.33,86.99,87.33,14999.0,86.9294,87.1189,86.7797,87.1189,14999.0
2024-08-12 11:50:00,87.31,87.7,87.29,87.7,16380.0,87.099,87.488,87.079,87.488,16380.0
2024-08-12 11:55:00,87.68,88.02,87.64,87.92,23935.0,87.4681,87.8072,87.4282,87.7075,23935.0
2024-08-12 12:00:00,87.95,88.03,87.78,87.82,34363.0,87.7374,87.8172,87.5678,87.6077,34363.0
2024-08-12 12:05:00,87.81,87.83,87.59,87.78,15745.0,87.5977,87.6177,87.3783,87.5678,15745.0
2024-08-12 12:10:00,87.8,87.81,87.66,87.74,8092.0,87.5878,87.5977,87.4481,87.5279,8092.0
2024-08-12 12:15:00,87.65,87.69,87.53,87.62,9470.0,87.4381,87.478,87.3184,87.4082,9470.0
2024-08-12 12:20:00,87.63,87.74,87.54,87.72,6640.0,87.4182,87.5279,87.3284,87.508,6640.0
2024-08-12 12:25:00,87.73,87.78,87.6,87.7,12666.0,87.5179,87.5678,87.3883,87.488,12666.0
2024-08-12 12:30:00,87.68,87.85,87.64,87.64,3661.0,87.4681,87.6377,87.4282,87.4282,3661.0
2024-08-12 12:35:00,87.61,87.85,87.53,87.84,8461.0,87.3982,87.6377,87.3184,87.6277,8461.0
2024-08-12 12:40:00,87.88,87.89,87.55,87.7,13218.0,87.6676,87.6776,87.3384,87.488,13218.0
2024-08-12 12:45:00,87.74,87.86,87.74,87.78,7971.0,87.5279,87.6476,87.5279,87.5678,7971.0
2024-08-12 12:50:00,87.74,87.74,87.57,87.63,5620.0,87.5279,87.5279,87.3583,87.4182,5620.0
2024-08-12 12:55:00,87.65,87.65,87.06,87.07,19235.0,87.4381,87.4381,86.8496,86.8595,19235.0
2024-08-12 13:00:00,87.0,87.12,86.81,87.11,21997.0,86.7897,86.9094,86.6002,86.8994,21997.0
2024-08-12 13:05:00,87.06,87.2,87.02,87.15,8274.0,86.8496,86.9892,86.8097,86.9393,8274.0
2024-08-12 13:10:00,87.08,87.21,87.04,87.21,6261.0,86.8695,86.9992,86.8296,86.9992,6261.0
2024-08-12 13:15:00,87.25,87.42,87.17,87.42,5399.0,87.0391,87.2087,86.9593,87.2087,5399.0
2024-08-12 13:20:00,87.39,87.64,87.39,87.52,13237.0,87.1788,87.4282,87.1788,87.3085,13237.0
2024-08-12 13:25:00,87.49,87.49,87.17,87.3,6902.0,87.2785,87.2785,86.9593,87.089,6902.0
2024-08-12 13:30:00,87.4,87.44,87.35,87.42,2650.0,87.1887,87.2286,87.1389,87.2087,2650.0
2024-08-12 13:35:00,87.41,87.43,87.14,87.31,6164.0,87.1987,87.2187,86.9294,87.099,6164.0
2024-08-12 13:40:00,87.27,87.34,87.06,87.07,2000.0,87.0591,87.1289,86.8496,86.8595,2000.0
2024-08-12 13:45:00,87.13,87.19,86.95,86.95,4378.0,86.9194,86.9792,86.7398,86.7398,4378.0
2024-08-12 13:50:00,86.9,86.93,86.7,86.89,12719.0,86.6899,86.7199,86.4904,86.68,12719.0
2024-08-12 13:55:00,86.96,87.05,86.92,87.01,5805.0,86.7498,86.8396,86.7099,86.7997,5805.0
2024-08-12 14:00:00,87.03,87.14,86.95,87.12,12048.0,86.8196,86.9294,86.7398,86.9094,12048.0
2024-08-12 14:05:00,87.08,87.09,86.81,86.87,10978.0,86.8695,86.8795,86.6002,86.66,10978.0
2024-08-12 14:10:00,86.88,87.09,86.86,87.06,7040.0,86.67,86.8795,86.65,86.8496,7040.0
2024-08-12 14:15:00,87.03,87.1,87.0,87.01,12931.0,86.8196,86.8895,86.7897,86.7997,12931.0
2024-08-12 14:20:00,86.96,87.2,86.96,86.96,8261.0,86.7498,86.9892,86.7498,86.7498,8261.0
2024-08-12 14:25:00,86.95,87.13,86.95,87.03,8157.0,86.7398,86.9194,86.7398,86.8196,8157.0
2024-08-12 14:30:00,87.0,87.08,86.9,87.05,42689.0,86.7897,86.8695,86.6899,86.8396,42689.0
2024-08-12 14:35:00,87.05,87.17,86.99,87.16,12035.0,86.8396,86.9593,86.7797,86.9493,12035.0
2024-08-12 14:40:00,87.09,87.14,87.05,87.09,10806.0,86.8795,86.9294,86.8396,86.8795,10806.0
2024-08-12 14:45:00,87.08,87.11,87.0,87.04,3519.0,86.8695,86.8994,86.7897,86.8296,3519.0
2024-08-12 14:50:00,87.13,87.17,87.02,87.1,6370.0,86.9194,86.9593,86.8097,86.8895,6370.0
2024-08-12 14:55:00,87.14,87.25,87.13,87.25,6799.0,86.9294,87.0391,86.9194,87.0391,6799.0
2024-08-12 15:00:00,87.25,87.26,87.11,87.15,10115.0,87.0391,87.0491,86.8994,86.9393,10115.0
2024-08-12 15:05:00,87.12,87.12,86.96,87.04,15144.0,86.9094,86.9094,86.7498,86.8296,15144.0
2024-08-12 15:10:00,87.06,87.2,86.96,87.01,8326.0,86.8496,86.9892,86.7498,86.7997,8326.0
2024-08-12 15:15:00,86.93,87.15,86.92,87.11,8733.0,86.7199,86.9393,86.7099,86.8994,8733.0
2024-08-12 15:20:00,87.1,87.14,87.0,87.13,7748.0,86.8895,86.9294,86.7897,86.9194,7748.0
2024-08-12 15:25:00,87.12,87.16,87.0,87.01,17225.0,86.9094,86.9493,86.7897,86.7997,17225.0
2024-08-12 15:30:00,87.02,87.16,86.97,86.97,22850.0,86.8097,86.9493,86.7598,86.7598,22850.0
2024-08-12 15:35:00,87.01,87.02,86.8,86.89,124414.0,86.7997,86.8097,86.5902,86.68,124414.0
2024-08-12 15:40:00,86.91,86.94,86.76,86.87,26465.0,86.6999,86.7299,86.5503,86.66,26465.0
2024-08-12 15:45:00,86.87,86.93,86.81,86.84,21727.0,86.66,86.7199,86.6002,86.6301,21727.0
2024-08-12 15:50:00,86.84,87.04,86.67,86.94,86998.0,86.6301,86.8296,86.4605,86.7299,86998.0
2024-08-12 15:55:00,86.92,87.26,86.84,87.25,85160.0,86.7099,87.0491,86.6301,87.0391,85160.0
2024-08-13 09:30:00,88.9,89.53,88.85,89.29,136298.0,88.6851,89.3136,88.6352,89.0742,136298.0
2024-08-13 09:35:00,89.29,89.4,89.11,89.15,102048.0,89.0742,89.1839,88.8946,88.9345,102048.0
2024-08-13 09:40:00,89.22,89.32,88.95,89.28,44003.0,89.0043,89.1041,88.735,89.0642,44003.0
2024-08-13 09:45:00,89.31,89.67,89.31,89.67,102068.0,89.0941,89.4533,89.0941,89.4533,102068.0
2024-08-13 09:50:00,89.68,89.72,89.53,89.58,38511.0,89.4632,89.5031,89.3136,89.3635,38511.0
2024-08-13 09:55:00,89.61,89.73,89.32,89.61,54833.0,89.3934,89.5131,89.1041,89.3934,54833.0
2024-08-13 10:00:00,89.62,89.79,89.57,89.78,50667.0,89.4034,89.573,89.3535,89.563,50667.0
2024-08-13 10:05:00,89.7,89.76,89.5,89.56,38224.0,89.4832,89.543,89.2837,89.3435,38224.0
2024-08-13 10:10:00,89.56,89.82,89.5,89.55,22085.0,89.3435,89.6029,89.2837,89.3335,22085.0
2024-08-13 10:15:00,89.58,89.62,89.36,89.54,22929.0,89.3635,89.4034,89.144,89.3236,22929.0
2024-08-13 10:20:00,89.49,89.61,89.45,89.6,19346.0,89.2737,89.3934,89.2338,89.3834,19346.0
2024-08-13 10:25:00,89.68,89.7,89.52,89.59,26856.0,89.4632,89.4832,89.3036,89.3734,26856.0
2024-08-13 10:30:00,89.65,89.65,89.22,89.47,21333.0,89.4333,89.4333,89.0043,89.2537,21333.0
2024-08-13 10:35:00,89.53,89.68,89.47,89.59,9715.0,89.3136,89.4632,89.2537,89.3734,9715.0
2024-08-13 10:40:00,89.6,89.74,89.57,89.66,8854.0,89.3834,89.5231,89.3535,89.4433,8854.0
2024-08-13 10:45:00,89.68,90.06,89.65,90.06,58180.0,89.4632,89.8423,89.4333,89.8423,58180.0
2024-08-13 10:50:00,90.08,90.11,89.91,89.98,34347.0,89.8623,89.8922,89.6927,89.7625,34347.0
2024-08-13 10:55:00,89.98,90.03,89.92,90.01,18798.0,89.7625,89.8124,89.7026,89.7924,18798.0
2024-08-13 11:00:00,89.99,90.16,89.97,90.16,11963.0,89.7725,89.9421,89.7525,89.9421,11963.0
2024-08-13 11:05:00,90.16,90.21,90.11,90.12,28725.0,89.9421,89.9919,89.8922,89.9022,28725.0
2024-08-13 11:10:00,90.09,90.2,90.0,90.18,13071.0,89.8722,89.982,89.7825,89.962,13071.0
2024-08-13 11:15:00,90.19,90.23,90.13,90.18,13099.0,89.972,90.0119,89.9121,89.962,13099.0
2024-08-13 11:20:00,90.19,90.28,90.15,90.28,30990.0,89.972,90.0618,89.9321,90.0618,30990.0
2024-08-13 11:25:00,90.23,90.33,90.15,90.27,14553.0,90.0119,90.1117,89.9321,90.0518,14553.0
2024-08-13 11:30:00,90.26,90.31,90.16,90.27,15764.0,90.0418,90.0917,89.9421,90.0518,15764.0
2024-08-13 11:35:00,90.27,90.36,90.23,90.35,13073.0,90.0518,90.1416,90.0119,90.1316,13073.0
2024-08-13 11:40:00,90.37,90.41,90.29,90.29,20970.0,90.1516,90.1915,90.0718,90.0718,20970.0
2024-08-13 11:45:00,90.3,90.41,90.26,90.4,21784.0,90.0817,90.1915,90.0418,90.1815,21784.0
2024-08-13 11:50:00,90.4,90.49,90.33,90.48,11640.0,90.1815,90.2713,90.1117,90.2613,11640.0
2024-08-13 11:55:00,90.47,90.53,90.36,90.41,14297.0,90.2513,90.3112,90.1416,90.1915,14297.0
2024-08-13 12:00:00,90.36,90.45,90.26,90.42,5150.0,90.1416,90.2314,90.0418,90.2014,5150.0
2024-08-13 12:05:00,90.41,90.57,90.39,90.5,6079.0,90.1915,90.3511,90.1715,90.2812,6079.0
2024-08-13 12:10:00,90.48,90.53,90.44,90.51,14465.0,90.2613,90.3112,90.2214,90.2912,14465.0
2024-08-13 12:15:00,90.52,90.67,90.51,90.67,6482.0,90.3012,90.4508,90.2912,90.4508,6482.0
2024-08-13 12:20:00,90.64,90.79,90.63,90.69,14162.0,90.4209,90.5705,90.4109,90.4708,14162.0
2024-08-13 12:25:00,90.69,90.76,90.58,90.67,27444.0,90.4708,90.5406,90.3611,90.4508,27444.0
2024-08-13 12:30:00,90.66,90.68,90.53,90.65,58166.0,90.4409,90.4608,90.3112,90.4309,58166.0
2024-08-13 12:35:00,90.64,90.71,90.55,90.71,20418.0,90.4209,90.4907,90.3311,90.4907,20418.0
2024-08-13 12:40:00,90.73,90.86,90.71,90.86,25313.0,90.5107,90.6404,90.4907,90.6404,25313.0
2024-08-13 12:45:00,90.87,91.06,90.82,91.06,17457.0,90.6504,90.8399,90.6005,90.8399,17457.0
2024-08-13 12:50:00,91.08,91.17,91.06,91.11,22868.0,90.8598,90.9496,90.8399,90.8898,22868.0
2024-08-13 12:55:00,91.11,91.25,91.1,91.24,23447.0,90.8898,91.0294,90.8798,91.0195,23447.0
2024-08-13 13:00:00,91.24,91.3,91.13,91.14,32058.0,91.0195,91.0793,90.9097,90.9197,32058.0
2024-08-13 13:05:00,91.13,91.32,91.12,91.3,34557.0,90.9097,91.0993,90.8997,91.0793,34557.0
2024-08-13 13:10:00,91.3,91.36,91.23,91.36,38568.0,91.0793,91.1392,91.0095,91.1392,38568.0
2024-08-13 13:15:00,91.36,91.36,91.22,91.31,21014.0,91.1392,91.1392,90.9995,91.0893,21014.0
2024-08-13 13:20:00,91.31,91.32,91.18,91.2,9321.0,91.0893,91.0993,90.9596,90.9796,9321.0
2024-08-13 13:25:00,91.15,91.22,91.09,91.2,17379.0,90.9297,90.9995,90.8698,90.9796,17379.0
2024-08-13 13:30:00,91.22,91.32,91.07,91.1,23027.0,90.9995,91.0993,90.8499,90.8798,23027.0
2024-08-13 13:35:00,91.08,91.2,91.08,91.18,6839.0,90.8598,90.9796,90.8598,90.9596,6839.0
2024-08-13 13:40:00,91.19,91.29,91.17,91.26,17422.0,90.9696,91.0693,90.9496,91.0394,17422.0
2024-08-13 13:45:00,91.23,91.23,90.61,90.95,88823.0,91.0095,91.0095,90.391,90.7302,88823.0
2024-08-13 13:50:00,90.92,91.02,90.79,91.02,23701.0,90.7002,90.8,90.5705,90.8,23701.0
2024-08-13 13:55:00,91.01,91.12,91.01,91.08,16174.0,90.79,90.8997,90.79,90.8598,16174.0
2024-08-13 14:00:00,91.05,91.1,91.0,91.02,12565.0,90.8299,90.8798,90.78,90.8,12565.0
2024-08-13 14:05:00,91.0,91.17,91.0,91.17,9567.0,90.78,90.9496,90.78,90.9496,9567.0
2024-08-13 14:10:00,91.14,91.21,91.14,91.15,4300.0,90.9197,90.9895,90.9197,90.9297,4300.0
2024-08-13 14:15:00,91.18,91.2,90.96,90.98,13118.0,90.9596,90.9796,90.7401,90.7601,13118.0
2024-08-13 14:20:00,91.01,91.19,91.01,91.17,15246.0,90.79,90.9696,90.79,90.9496,15246.0
2024-08-13 14:25:00,91.17,91.2,91.15,91.19,8855.0,90.9496,90.9796,90.9297,90.9696,8855.0
2024-08-13 14:30:00,91.21,91.22,91.13,91.21,7422.0,90.9895,90.9995,90.9097,90.9895,7422.0
2024-08-13 14:35:00,91.22,91.33,91.22,91.28,17529.0,90.9995,91.1092,90.9995,91.0594,17529.0
2024-08-13 14:40:00,91.31,91.31,91.18,91.24,12369.0,91.0893,91.0893,90.9596,91.0195,12369.0
2024-08-13 14:45:00,91.23,91.26,91.17,91.24,13897.0,91.0095,91.0394,90.9496,91.0195,13897.0
2024-08-13 14:50:00,91.24,91.33,91.2,91.3,16276.0,91.0195,91.1092,90.9796,91.0793,16276.0
2024-08-13 14:55:00,91.31,91.34,91.27,91.29,6895.0,91.0893,91.1192,91.0494,91.0693,6895.0
2024-08-13 15:00:00,91.33,91.33,91.19,91.2,22241.0,91.1092,91.1092,90.9696,90.9796,22241.0
2024-08-13 15:05:00,91.19,91.19,90.99,91.06,30387.0,90.9696,90.9696,90.7701,90.8399,30387.0
2024-08-13 15:10:00,91.07,91.13,91.04,91.09,18375.0,90.8499,90.9097,90.8199,90.8698,18375.0
2024-08-13 15:15:00,91.03,91.1,90.94,91.01,13028.0,90.81,90.8798,90.7202,90.79,13028.0
2024-08-13 15:20:00,91.01,91.17,90.86,91.17,36273.0,90.79,90.9496,90.6404,90.9496,36273.0
2024-08-13 15:25:00,91.14,91.15,91.06,91.12,14485.0,90.9197,90.9297,90.8399,90.8997,14485.0
2024-08-13 15:30:00,91.1,91.21,91.1,91.17,23841.0,90.8798,90.9895,90.8798,90.9496,23841.0
2024-08-13 15:35:00,91.18,91.22,91.05,91.13,18214.0,90.9596,90.9995,90.8299,90.9097,18214.0
2024-08-13 15:40:00,91.09,91.27,91.07,91.26,23055.0,90.8698,91.0494,90.8499,91.0394,23055.0
2024-08-13 15:45:00,91.27,91.56,91.24,91.55,176254.0,91.0494,91.3387,91.0195,91.3287,176254.0
2024-08-13 15:50:00,91.48,91.53,91.21,91.29,60704.0,91.2589,91.3088,90.9895,91.0693,60704.0
2024-08-13 15:55:00,91.27,91.6,91.2,91.53,129049.0,91.0494,91.3786,90.9796,91.3088,129049.0
2024-08-14 09:30:00,91.88,92.23,91.59,91.6,131101.0,91.6579,92.0071,91.3686,91.3786,131101.0
2024-08-14 09:35:00,91.57,91.81,91.38,91.77,49035.0,91.3487,91.5881,91.1591,91.5482,49035.0
2024-08-14 09:40:00,91.75,91.77,90.98,91.07,101930.0,91.5282,91.5482,90.7601,90.8499,101930.0
2024-08-14 09:45:00,91.04,91.56,91.02,91.14,112263.0,90.8199,91.3387,90.8,90.9197,112263.0
2024-08-14 09:50:00,91.17,91.31,90.88,90.88,59151.0,90.9496,91.0893,90.6603,90.6603,59151.0
2024-08-14 09:55:00,90.8,90.92,90.69,90.82,60047.0,90.5805,90.7002,90.4708,90.6005,60047.0
2024-08-14 10:00:00,90.84,91.03,90.68,91.01,56708.0,90.6204,90.81,90.4608,90.79,56708.0
2024-08-14 10:05:00,91.04,91.05,90.68,90.77,45256.0,90.8199,90.8299,90.4608,90.5506,45256.0
2024-08-14 10:10:00,90.78,90.79,90.24,90.44,56051.0,90.5606,90.5705,90.0219,90.2214,56051.0
2024-08-14 10:15:00,90.43,90.56,90.23,90.48,20866.0,90.2114,90.3411,90.0119,90.2613,20866.0
2024-08-14 10:20:00,90.51,90.71,90.45,90.67,39301.0,90.2912,90.4907,90.2314,90.4508,39301.0
2024-08-14 10:25:00,90.64,90.67,90.34,90.63,31726.0,90.4209,90.4508,90.1216,90.4109,31726.0
2024-08-14 10:30:00,90.61,90.69,89.87,89.91,53757.0,90.391,90.4708,89.6528,89.6927,53757.0
2024-08-14 10:35:00,89.91,90.31,89.87,90.31,36789.0,89.6927,90.0917,89.6528,90.0917,36789.0
2024-08-14 10:40:00,90.33,90.62,90.32,90.45,29968.0,90.1117,90.401,90.1017,90.2314,29968.0
2024-08-14 10:45:00,90.52,90.87,90.43,90.87,38375.0,90.3012,90.6504,90.2114,90.6504,38375.0
2024-08-14 10:50:00,90.88,91.07,90.8,91.06,20412.0,90.6603,90.8499,90.5805,90.8399,20412.0
2024-08-14 10:55:00,91.07,91.24,90.99,91.2,24212.0,90.8499,91.0195,90.7701,90.9796,24212.0
2024-08-14 11:00:00,91.19,91.38,91.15,91.33,20620.0,90.9696,91.1591,90.9297,91.1092,20620.0
2024-08-14 11:05:00,91.34,91.34,91.1,91.17,17456.0,91.1192,91.1192,90.8798,90.9496,17456.0
2024-08-14 11:10:00,91.23,91.42,91.22,91.39,15795.0,91.0095,91.199,90.9995,91.1691,15795.0
2024-08-14 11:15:00,91.41,91.44,91.31,91.31,21780.0,91.189,91.219,91.0893,91.0893,21780.0
2024-08-14 11:20:00,91.34,91.42,91.32,91.35,16773.0,91.1192,91.199,91.0993,91.1292,16773.0
2024-08-14 11:25:00,91.4,91.59,91.4,91.59,28154.0,91.1791,91.3686,91.1791,91.3686,28154.0
2024-08-14 11:30:00,91.6,91.91,91.6,91.83,33912.0,91.3786,91.6878,91.3786,91.608,33912.0
2024-08-14 11:35:00,91.86,91.92,91.79,91.92,23458.0,91.638,91.6978,91.5681,91.6978,23458.0
2024-08-14 11:40:00,91.93,92.03,91.82,91.83,33467.0,91.7078,91.8075,91.5981,91.608,33467.0
2024-08-14 11:45:00,91.82,92.02,91.82,91.98,20079.0,91.5981,91.7976,91.5981,91.7577,20079.0
2024-08-14 11:50:00,91.97,92.26,91.95,92.24,61346.0,91.7477,92.037,91.7277,92.017,61346.0
2024-08-14 11:55:00,92.25,92.5,92.25,92.43,16447.0,92.027,92.2764,92.027,92.2066,16447.0
2024-08-14 12:00:00,92.44,92.45,92.27,92.32,29541.0,92.2166,92.2265,92.047,92.0968,29541.0
2024-08-14 12:05:00,92.34,92.36,92.2,92.22,12845.0,92.1168,92.1368,91.9771,91.9971,12845.0
2024-08-14 12:10:00,92.21,92.24,92.05,92.07,18009.0,91.9871,92.017,91.8275,91.8475,18009.0
2024-08-14 12:15:00,92.11,92.11,91.66,91.7,28059.0,91.8874,91.8874,91.4384,91.4783,28059.0
2024-08-14 12:20:00,91.7,91.8,91.1,91.18,23042.0,91.4783,91.5781,90.8798,90.9596,23042.0
2024-08-14 12:25:00,91.24,91.32,90.97,91.28,13870.0,91.0195,91.0993,90.7501,91.0594,13870.0
2024-08-14 12:30:00,91.26,91.35,91.15,91.24,7157.0,91.0394,91.1292,90.9297,91.0195,7157.0
2024-08-14 12:35:00,91.3,91.3,91.15,91.28,7947.0,91.0793,91.0793,90.9297,91.0594,7947.0
2024-08-14 12:40:00,91.3,91.38,90.81,90.82,24587.0,91.0793,91.1591,90.5905,90.6005,24587.0
2024-08-14 12:45:00,90.85,91.03,90.77,90.93,9750.0,90.6304,90.81,90.5506,90.7102,9750.0
2024-08-14 12:50:00,90.96,91.23,90.96,91.23,10672.0,90.7401,91.0095,90.7401,91.0095,10672.0
2024-08-14 12:55:00,91.23,91.25,91.13,91.24,14366.0,91.0095,91.0294,90.9097,91.0195,14366.0
2024-08-14 13:00:00,91.13,91.3,91.11,91.23,6762.0,90.9097,91.0793,90.8898,91.0095,6762.0
2024-08-14 13:05:00,91.26,91.5,91.26,91.44,33192.0,91.0394,91.2788,91.0394,91.219,33192.0
2024-08-14 13:10:00,91.42,91.42,91.07,91.27,18883.0,91.199,91.199,90.8499,91.0494,18883.0
2024-08-14 13:15:00,91.33,91.42,91.28,91.38,2044.0,91.1092,91.199,91.0594,91.1591,2044.0
2024-08-14 13:20:00,91.3,91.41,91.2,91.27,5430.0,91.0793,91.189,90.9796,91.0494,5430.0
2024-08-14 13:25:00,91.32,91.36,91.16,91.36,6848.0,91.0993,91.1392,90.9397,91.1392,6848.0
2024-08-14 13:30:00,91.38,91.45,91.3,91.36,6994.0,91.1591,91.229,91.0793,91.1392,6994.0
2024-08-14 13:35:00,91.47,91.47,91.25,91.31,5384.0,91.2489,91.2489,91.0294,91.0893,5384.0
2024-08-14 13:40:00,91.29,91.32,91.08,91.26,5853.0,91.0693,91.0993,90.8598,91.0394,5853.0
2024-08-14 13:45:00,91.27,91.38,91.27,91.37,14614.0,91.0494,91.1591,91.0494,91.1491,14614.0
2024-08-14 13:50:00,91.36,91.39,91.27,91.37,1300.0,91.1392,91.1691,91.0494,91.1491,1300.0
2024-08-14 13:55:00,91.35,91.42,91.25,91.25,2174.0,91.1292,91.199,91.0294,91.0294,2174.0
2024-08-14 14:00:00,91.2,91.25,91.0,91.17,38866.0,90.9796,91.0294,90.78,90.9496,38866.0
2024-08-14 14:05:00,91.16,91.22,91.15,91.21,3218.0,90.9397,90.9995,90.9297,90.9895,3218.0
2024-08-14 14:10:00,91.15,91.25,91.14,91.21,22654.0,90.9297,91.0294,90.9197,90.9895,22654.0
2024-08-14 14:15:00,91.27,91.29,91.22,91.22,2485.0,91.0494,91.0693,90.9995,90.9995,2485.0
2024-08-14 14:20:00,91.21,91.41,91.2,91.35,3816.0,90.9895,91.189,90.9796,91.1292,3816.0
2024-08-14 14:25:00,91.37,91.41,91.31,91.35,6213.0,91.1491,91.189,91.0893,91.1292,6213.0
2024-08-14 14:30:00,91.36,91.42,91.29,91.35,3290.0,91.1392,91.199,91.0693,91.1292,3290.0
2024-08-14 14:35:00,91.4,91.42,91.3,91.42,4082.0,91.1791,91.199,91.0793,91.199,4082.0
2024-08-14 14:40:00,91.38,91.38,91.29,91.33,42464.0,91.1591,91.1591,91.0693,91.1092,42464.0
2024-08-14 14:45:00,91.29,91.35,91.24,91.3,9614.0,91.0693,91.1292,91.0195,91.0793,9614.0
2024-08-14 14:50:00,91.32,91.46,91.3,91.43,5112.0,91.0993,91.2389,91.0793,91.209,5112.0
2024-08-14 14:55:00,91.43,91.62,91.43,91.6,19944.0,91.209,91.3985,91.209,91.3786,19944.0
2024-08-14 15:00:00,91.59,91.59,91.48,91.5,6841.0,91.3686,91.3686,91.2589,91.2788,6841.0
2024-08-14 15:05:00,91.53,91.57,91.39,91.39,6633.0,91.3088,91.3487,91.1691,91.1691,6633.0
2024-08-14 15:10:00,91.37,91.37,90.94,91.0,16377.0,91.1491,91.1491,90.7202,90.78,16377.0
2024-08-14 15:15:00,91.03,91.17,90.95,91.13,10718.0,90.81,90.9496,90.7302,90.9097,10718.0
2024-08-14 15:20:00,91.13,91.16,91.02,91.14,15788.0,90.9097,90.9397,90.8,90.9197,15788.0
2024-08-14 15:25:00,91.13,91.19,91.08,91.13,12545.0,90.9097,90.9696,90.8598,90.9097,12545.0
2024-08-14 15:30:00,91.11,91.16,91.0,91.02,12405.0,90.8898,90.9397,90.78,90.8,12405.0
2024-08-14 15:35:00,91.04,91.17,91.04,91.17,11626.0,90.8199,90.9496,90.8199,90.9496,11626.0
2024-08-14 15:40:00,91.15,91.32,91.11,91.31,8328.0,90.9297,91.0993,90.8898,91.0893,8328.0
2024-08-14 15:45:00,91.28,91.42,91.23,91.42,17679.0,91.0594,91.199,91.0095,91.199,17679.0
2024-08-14 15:50:00,91.43,91.79,91.34,91.78,55107.0,91.209,91.5681,91.1192,91.5582,55107.0
2024-08-14 15:55:00,91.76,91.91,91.58,91.59,106517.0,91.5382,91.6878,91.3586,91.3686,106517.0
2024-08-15 09:30:00,93.95,94.21,93.79,94.03,194072.0,93.7229,93.9823,93.5633,93.8027,194072.0
2024-08-15 09:35:00,94.03,94.29,93.91,94.25,89400.0,93.8027,94.0621,93.683,94.0222,89400.0
2024-08-15 09:40:00,94.3,94.33,93.9,94.11,81149.0,94.0721,94.102,93.673,93.8825,81149.0
2024-08-15 09:45:00,94.2,94.48,94.08,94.48,49357.0,93.9723,94.2516,93.8526,94.2516,49357.0
2024-08-15 09:50:00,94.45,94.64,94.42,94.62,51040.0,94.2217,94.4112,94.1918,94.3913,51040.0
2024-08-15 09:55:00,94.68,94.97,94.63,94.96,54758.0,94.4511,94.7404,94.4013,94.7305,54758.0
2024-08-15 10:00:00,94.98,95.17,94.6,94.6,105096.0,94.7504,94.94,94.3713,94.3713,105096.0
2024-08-15 10:05:00,94.62,94.71,94.43,94.61,63780.0,94.3913,94.4811,94.2017,94.3813,63780.0
2024-08-15 10:10:00,94.61,94.89,94.5,94.81,32736.0,94.3813,94.6606,94.2716,94.5808,32736.0
2024-08-15 10:15:00,94.81,94.88,94.7,94.86,21774.0,94.5808,94.6507,94.4711,94.6307,21774.0
2024-08-15 10:20:00,94.91,95.07,94.84,94.93,22074.0,94.6806,94.8402,94.6108,94.7005,22074.0
2024-08-15 10:25:00,95.02,95.22,94.97,95.12,24020.0,94.7903,94.9898,94.7404,94.8901,24020.0
2024-08-15 10:30:00,95.11,95.21,95.05,95.2,17109.0,94.8801,94.9799,94.8202,94.9699,17109.0
2024-08-15 10:35:00,95.16,95.34,95.16,95.3,17163.0,94.93,95.1095,94.93,95.0696,17163.0
2024-08-15 10:40:00,95.29,95.4,95.25,95.34,23030.0,95.0597,95.1694,95.0198,95.1095,23030.0
2024-08-15 10:45:00,95.34,95.47,95.28,95.32,27710.0,95.1095,95.2392,95.0497,95.0896,27710.0
2024-08-15 10:50:00,95.35,95.36,95.2,95.2,34908.0,95.1195,95.1295,94.9699,94.9699,34908.0
2024-08-15 10:55:00,95.15,95.19,95.05,95.1,19311.0,94.92,94.9599,94.8202,94.8701,19311.0
2024-08-15 11:00:00,95.15,95.28,95.07,95.26,19131.0,94.92,95.0497,94.8402,95.0297,19131.0
2024-08-15 11:05:00,95.3,95.33,95.18,95.24,14606.0,95.0696,95.0996,94.9499,95.0098,14606.0
2024-08-15 11:10:00,95.25,95.46,95.24,95.45,16266.0,95.0198,95.2293,95.0098,95.2193,16266.0
2024-08-15 11:15:00,95.43,95.6,95.4,95.5,24201.0,95.1993,95.3689,95.1694,95.2692,24201.0
2024-08-15 11:20:00,95.49,95.53,95.42,95.48,20601.0,95.2592,95.2991,95.1894,95.2492,20601.0
2024-08-15 11:25:00,95.46,95.52,95.32,95.34,18842.0,95.2293,95.2891,95.0896,95.1095,18842.0
2024-08-15 11:30:00,95.34,95.45,95.26,95.42,8470.0,95.1095,95.2193,95.0297,95.1894,8470.0
2024-08-15 11:35:00,95.4,95.55,95.35,95.51,9711.0,95.1694,95.319,95.1195,95.2791,9711.0
2024-08-15 11:40:00,95.59,95.75,95.55,95.73,17886.0,95.3589,95.5186,95.319,95.4986,17886.0
2024-08-15 11:45:00,95.73,95.74,95.65,95.66,16248.0,95.4986,95.5086,95.4188,95.4288,16248.0
2024-08-15 11:50:00,95.67,95.76,95.63,95.71,13230.0,95.4388,95.5285,95.3988,95.4787,13230.0
2024-08-15 11:55:00,95.72,95.77,95.6,95.6,56392.0,95.4886,95.5385,95.3689,95.3689,56392.0
2024-08-15 12:00:00,95.59,95.75,95.58,95.74,8149.0,95.3589,95.5186,95.349,95.5086,8149.0
2024-08-15 12:05:00,95.74,95.75,95.69,95.72,4585.0,95.5086,95.5186,95.4587,95.4886,4585.0
2024-08-15 12:10:00,95.72,95.77,95.67,95.71,11488.0,95.4886,95.5385,95.4388,95.4787,11488.0
2024-08-15 12:15:00,95.7,95.87,95.7,95.85,20474.0,95.4687,95.6383,95.4687,95.6183,20474.0
2024-08-15 12:20:00,95.87,96.0,95.86,95.98,12517.0,95.6383,95.768,95.6283,95.748,12517.0
2024-08-15 12:25:00,95.96,95.96,95.9,95.94,4130.0,95.728,95.728,95.6682,95.7081,4130.0
2024-08-15 12:30:00,95.96,95.96,95.8,95.86,30837.0,95.728,95.728,95.5684,95.6283,30837.0
2024-08-15 12:35:00,95.88,95.93,95.83,95.85,6637.0,95.6482,95.6981,95.5984,95.6183,6637.0
2024-08-15 12:40:00,95.88,95.89,95.6,95.76,9123.0,95.6482,95.6582,95.3689,95.5285,9123.0
2024-08-15 12:45:00,95.76,95.77,95.47,95.58,20713.0,95.5285,95.5385,95.2392,95.349,20713.0
2024-08-15 12:50:00,95.56,95.67,95.56,95.62,6060.0,95.329,95.4388,95.329,95.3889,6060.0
2024-08-15 12:55:00,95.64,95.71,95.6,95.7,6769.0,95.4088,95.4787,95.3689,95.4687,6769.0
2024-08-15 13:00:00,95.67,95.7,95.54,95.67,7000.0,95.4388,95.4687,95.3091,95.4388,7000.0
2024-08-15 13:05:00,95.7,95.73,95.61,95.61,5846.0,95.4687,95.4986,95.3789,95.3789,5846.0
2024-08-15 13:10:00,95.59,95.69,95.59,95.66,7897.0,95.3589,95.4587,95.3589,95.4288,7897.0
2024-08-15 13:15:00,95.69,95.76,95.62,95.66,7761.0,95.4587,95.5285,95.3889,95.4288,7761.0
2024-08-15 13:20:00,95.62,95.76,95.61,95.68,8243.0,95.3889,95.5285,95.3789,95.4487,8243.0
2024-08-15 13:25:00,95.71,95.86,95.71,95.75,5650.0,95.4787,95.6283,95.4787,95.5186,5650.0
2024-08-15 13:30:00,95.76,95.87,95.75,95.87,10932.0,95.5285,95.6383,95.5186,95.6383,10932.0
2024-08-15 13:35:00,95.84,95.95,95.83,95.94,11477.0,95.6083,95.7181,95.5984,95.7081,11477.0
2024-08-15 13:40:00,95.93,95.98,95.9,95.9,5842.0,95.6981,95.748,95.6682,95.6682,5842.0
2024-08-15 13:45:00,95.96,96.1,95.96,96.05,19285.0,95.728,95.8677,95.728,95.8178,19285.0
2024-08-15 13:50:00,96.06,96.14,96.04,96.05,11860.0,95.8278,95.9076,95.8079,95.8178,11860.0
2024-08-15 13:55:00,96.06,96.13,96.04,96.12,13832.0,95.8278,95.8976,95.8079,95.8877,13832.0
2024-08-15 14:00:00,96.13,96.19,96.09,96.17,11322.0,95.8976,95.9575,95.8577,95.9375,11322.0
2024-08-15 14:05:00,96.17,96.21,96.11,96.18,8449.0,95.9375,95.9774,95.8777,95.9475,8449.0
2024-08-15 14:10:00,96.14,96.18,96.05,96.06,5603.0,95.9076,95.9475,95.8178,95.8278,5603.0
2024-08-15 14:15:00,96.05,96.14,95.99,96.12,46374.0,95.8178,95.9076,95.758,95.8877,46374.0
2024-08-15 14:20:00,96.13,96.16,96.08,96.12,7967.0,95.8976,95.9276,95.8478,95.8877,7967.0
2024-08-15 14:25:00,96.16,96.17,96.09,96.13,9021.0,95.9276,95.9375,95.8577,95.8976,9021.0
2024-08-15 14:30:00,96.13,96.15,96.07,96.14,13484.0,95.8976,95.9176,95.8378,95.9076,13484.0
2024-08-15 14:35:00,96.14,96.18,96.07,96.1,8565.0,95.9076,95.9475,95.8378,95.8677,8565.0
2024-08-15 14:40:00,96.1,96.15,96.01,96.12,19453.0,95.8677,95.9176,95.7779,95.8877,19453.0
2024-08-15 14:45:00,96.08,96.15,96.08,96.13,7818.0,95.8478,95.9176,95.8478,95.8976,7818.0
2024-08-15 14:50:00,96.11,96.14,95.99,96.13,15626.0,95.8777,95.9076,95.758,95.8976,15626.0
2024-08-15 14:55:00,96.12,96.15,96.06,96.14,3772.0,95.8877,95.9176,95.8278,95.9076,3772.0
2024-08-15 15:00:00,96.09,96.1,95.96,96.07,13607.0,95.8577,95.8677,95.728,95.8378,13607.0
2024-08-15 15:05:00,96.07,96.2,96.06,96.2,10907.0,95.8378,95.9675,95.8278,95.9675,10907.0
2024-08-15 15:10:00,96.16,96.16,96.0,96.09,15915.0,95.9276,95.9276,95.768,95.8577,15915.0
2024-08-15 15:15:00,96.09,96.18,96.06,96.13,12355.0,95.8577,95.9475,95.8278,95.8976,12355.0
2024-08-15 15:20:00,96.14,96.21,96.07,96.17,12968.0,95.9076,95.9774,95.8378,95.9375,12968.0
2024-08-15 15:25:00,96.12,96.17,96.02,96.13,11756.0,95.8877,95.9375,95.7879,95.8976,11756.0
2024-08-15 15:30:00,96.12,96.25,96.1,96.24,12494.0,95.8877,96.0173,95.8677,96.0074,12494.0
2024-08-15 15:35:00,96.26,96.29,96.17,96.2,18604.0,96.0273,96.0573,95.9375,95.9675,18604.0
2024-08-15 15:40:00,96.19,96.32,96.14,96.23,25424.0,95.9575,96.0872,95.9076,95.9974,25424.0
2024-08-15 15:45:00,96.23,96.24,96.03,96.07,29292.0,95.9974,96.0074,95.7979,95.8378,29292.0
2024-08-15 15:50:00,96.06,96.07,95.77,95.89,55069.0,95.8278,95.8378,95.5385,95.6582,55069.0
2024-08-15 15:55:00,95.91,96.2,95.86,96.2,86887.0,95.6782,95.9675,95.6283,95.9675,86887.0
2024-08-16 09:30:00,95.4,95.5,94.99,95.5,163894.0,95.1694,95.2692,94.7604,95.2692,163894.0
2024-08-16 09:35:00,95.51,95.51,95.21,95.42,64204.0,95.2791,95.2791,94.9799,95.1894,64204.0
2024-08-16 09:40:00,95.38,95.69,95.28,95.34,73144.0,95.1495,95.4587,95.0497,95.1095,73144.0
2024-08-16 09:45:00,95.34,95.43,95.12,95.43,52083.0,95.1095,95.1993,94.8901,95.1993,52083.0
2024-08-16 09:50:00,95.41,95.64,95.4,95.53,26260.0,95.1794,95.4088,95.1694,95.2991,26260.0
2024-08-16 09:55:00,95.54,95.54,95.19,95.36,23637.0,95.3091,95.3091,94.9599,95.1295,23637.0
2024-08-16 10:00:00,95.3,95.78,95.29,95.72,73450.0,95.0696,95.5485,95.0597,95.4886,73450.0
2024-08-16 10:05:00,95.7,96.0,95.65,95.83,33922.0,95.4687,95.768,95.4188,95.5984,33922.0
2024-08-16 10:10:00,95.8,95.98,95.78,95.87,17754.0,95.5684,95.748,95.5485,95.6383,17754.0
2024-08-16 10:15:00,95.95,96.22,95.95,96.2,32846.0,95.7181,95.9874,95.7181,95.9675,32846.0
2024-08-16 10:20:00,96.21,96.25,96.03,96.08,25398.0,95.9774,96.0173,95.7979,95.8478,25398.0
2024-08-16 10:25:00,96.04,96.13,95.97,96.05,11806.0,95.8079,95.8976,95.738,95.8178,11806.0
2024-08-16 10:30:00,96.06,96.24,95.96,96.02,15707.0,95.8278,96.0074,95.728,95.7879,15707.0
2024-08-16 10:35:00,96.14,96.18,95.84,96.05,15338.0,95.9076,95.9475,95.6083,95.8178,15338.0
2024-08-16 10:40:00,96.0,96.02,95.8,95.89,10844.0,95.768,95.7879,95.5684,95.6582,10844.0
2024-08-16 10:45:00,95.91,95.99,95.33,95.39,20591.0,95.6782,95.758,95.0996,95.1594,20591.0
2024-08-16 10:50:00,95.45,95.92,95.45,95.58,13831.0,95.2193,95.6881,95.2193,95.349,13831.0
2024-08-16 10:55:00,95.58,95.71,95.52,95.58,33234.0,95.349,95.4787,95.2891,95.349,33234.0
2024-08-16 11:00:00,95.56,95.75,95.5,95.75,9966.0,95.329,95.5186,95.2692,95.5186,9966.0
2024-08-16 11:05:00,95.64,95.79,95.62,95.68,17341.0,95.4088,95.5585,95.3889,95.4487,17341.0
2024-08-16 11:10:00,95.67,95.74,95.57,95.72,4166.0,95.4388,95.5086,95.339,95.4886,4166.0
2024-08-16 11:15:00,95.72,95.72,95.41,95.45,12299.0,95.4886,95.4886,95.1794,95.2193,12299.0
2024-08-16 11:20:00,95.52,95.59,95.35,95.57,6856.0,95.2891,95.3589,95.1195,95.339,6856.0
2024-08-16 11:25:00,95.56,95.7,95.54,95.68,11239.0,95.329,95.4687,95.3091,95.4487,11239.0
2024-08-16 11:30:00,95.71,95.77,95.62,95.7,9309.0,95.4787,95.5385,95.3889,95.4687,9309.0
2024-08-16 11:35:00,95.68,95.94,95.67,95.89,23195.0,95.4487,95.7081,95.4388,95.6582,23195.0
2024-08-16 11:40:00,95.96,96.03,95.9,96.0,5213.0,95.728,95.7979,95.6682,95.768,5213.0
2024-08-16 11:45:00,96.0,96.06,95.97,95.97,4110.0,95.768,95.8278,95.738,95.738,4110.0
2024-08-16 11:50:00,95.98,96.13,95.84,96.13,17038.0,95.748,95.8976,95.6083,95.8976,17038.0
2024-08-16 11:55:00,96.12,96.19,96.1,96.11,43821.0,95.8877,95.9575,95.8677,95.8777,43821.0
2024-08-16 12:00:00,96.1,96.12,96.02,96.05,8899.0,95.8677,95.8877,95.7879,95.8178,8899.0
2024-08-16 12:05:00,96.02,96.23,96.02,96.22,9038.0,95.7879,95.9974,95.7879,95.9874,9038.0
2024-08-16 12:10:00,96.23,96.44,96.23,96.44,47349.0,95.9974,96.2069,95.9974,96.2069,47349.0
2024-08-16 12:15:00,96.44,96.48,96.37,96.42,23266.0,96.2069,96.2468,96.1371,96.1869,23266.0
2024-08-16 12:20:00,96.41,96.53,96.37,96.53,5782.0,96.177,96.2967,96.1371,96.2967,5782.0
2024-08-16 12:25:00,96.45,96.5,96.38,96.5,12347.0,96.2169,96.2667,96.147,96.2667,12347.0
2024-08-16 12:30:00,96.49,96.62,96.44,96.62,18481.0,96.2568,96.3865,96.2069,96.3865,18481.0
2024-08-16 12:35:00,96.61,96.7,96.56,96.62,9731.0,96.3765,96.4663,96.3266,96.3865,9731.0
2024-08-16 12:40:00,96.63,96.63,96.54,96.55,10937.0,96.3964,96.3964,96.3066,96.3166,10937.0
2024-08-16 12:45:00,96.56,96.61,96.5,96.61,10257.0,96.3266,96.3765,96.2667,96.3765,10257.0
2024-08-16 12:50:00,96.59,96.69,96.55,96.69,7346.0,96.3565,96.4563,96.3166,96.4563,7346.0
2024-08-16 12:55:00,96.71,96.92,96.66,96.81,53035.0,96.4762,96.6857,96.4264,96.576,53035.0
2024-08-16 13:00:00,96.86,96.86,96.67,96.74,18584.0,96.6259,96.6259,96.4363,96.5062,18584.0
2024-08-16 13:05:00,96.71,96.74,96.59,96.6,8252.0,96.4762,96.5062,96.3565,96.3665,8252.0
2024-08-16 13:10:00,96.62,96.73,96.62,96.68,2590.0,96.3865,96.4962,96.3865,96.4463,2590.0
2024-08-16 13:15:00,96.68,96.7,96.61,96.69,2527.0,96.4463,96.4663,96.3765,96.4563,2527.0
2024-08-16 13:20:00,96.68,96.77,96.67,96.77,9903.0,96.4463,96.5361,96.4363,96.5361,9903.0
2024-08-16 13:25:00,96.76,96.78,96.66,96.74,15722.0,96.5261,96.5461,96.4264,96.5062,15722.0
2024-08-16 13:30:00,96.73,96.75,96.65,96.66,166611.0,96.4962,96.5161,96.4164,96.4264,166611.0
2024-08-16 13:35:00,96.67,96.73,96.64,96.72,82658.0,96.4363,96.4962,96.4064,96.4862,82658.0
2024-08-16 13:40:00,96.73,96.78,96.63,96.78,6964.0,96.4962,96.5461,96.3964,96.5461,6964.0
2024-08-16 13:45:00,96.77,96.77,96.64,96.67,25536.0,96.5361,96.5361,96.4064,96.4363,25536.0
2024-08-16 13:50:00,96.67,96.67,96.38,96.43,19304.0,96.4363,96.4363,96.147,96.1969,19304.0
2024-08-16 13:55:00,96.43,96.61,96.42,96.61,12522.0,96.1969,96.3765,96.1869,96.3765,12522.0
2024-08-16 14:00:00,96.52,96.56,96.45,96.47,5533.0,96.2867,96.3266,96.2169,96.2368,5533.0
2024-08-16 14:05:00,96.39,96.4,96.32,96.32,6416.0,96.157,96.167,96.0872,96.0872,6416.0
2024-08-16 14:10:00,96.29,96.35,96.25,96.31,14558.0,96.0573,96.1171,96.0173,96.0772,14558.0
2024-08-16 14:15:00,96.34,96.44,96.34,96.44,1712.0,96.1071,96.2069,96.1071,96.2069,1712.0
2024-08-16 14:20:00,96.41,96.42,96.3,96.33,3061.0,96.177,96.1869,96.0672,96.0972,3061.0
2024-08-16 14:25:00,96.34,96.49,96.34,96.46,6485.0,96.1071,96.2568,96.1071,96.2268,6485.0
2024-08-16 14:30:00,96.49,96.49,96.41,96.44,7587.0,96.2568,96.2568,96.177,96.2069,7587.0
2024-08-16 14:35:00,96.48,96.52,96.44,96.48,5712.0,96.2468,96.2867,96.2069,96.2468,5712.0
2024-08-16 14:40:00,96.46,96.47,96.33,96.34,57798.0,96.2268,96.2368,96.0972,96.1071,57798.0
2024-08-16 14:45:00,96.35,96.38,96.29,96.37,4400.0,96.1171,96.147,96.0573,96.1371,4400.0
2024-08-16 14:50:00,96.4,96.48,96.34,96.48,2613.0,96.167,96.2468,96.1071,96.2468,2613.0
2024-08-16 14:55:00,96.49,96.6,96.48,96.55,12611.0,96.2568,96.3665,96.2468,96.3166,12611.0
2024-08-16 15:00:00,96.53,96.6,96.46,96.5,572182.0,96.2967,96.3665,96.2268,96.2667,572182.0
2024-08-16 15:05:00,96.49,96.55,96.42,96.43,5901.0,96.2568,96.3166,96.1869,96.1969,5901.0
2024-08-16 15:10:00,96.43,96.46,96.38,96.45,6521.0,96.1969,96.2268,96.147,96.2169,6521.0
2024-08-16 15:15:00,96.4,96.44,96.35,96.42,6049.0,96.167,96.2069,96.1171,96.1869,6049.0
2024-08-16 15:20:00,96.41,96.41,96.3,96.37,16763.0,96.177,96.177,96.0672,96.1371,16763.0
2024-08-16 15:25:00,96.35,96.41,96.32,96.38,10387.0,96.1171,96.177,96.0872,96.147,10387.0
2024-08-16 15:30:00,96.35,96.45,96.33,96.44,16574.0,96.1171,96.2169,96.0972,96.2069,16574.0
2024-08-16 15:35:00,96.43,96.45,96.33,96.35,27543.0,96.1969,96.2169,96.0972,96.1171,27543.0
2024-08-16 15:40:00,96.36,96.38,96.2,96.21,23791.0,96.1271,96.147,95.9675,95.9774,23791.0
2024-08-16 15:45:00,96.23,96.28,96.07,96.14,22719.0,95.9974,96.0473,95.8378,95.9076,22719.0
2024-08-16 15:50:00,96.14,96.31,96.11,96.3,35120.0,95.9076,96.0772,95.8777,96.0672,35120.0
2024-08-16 15:55:00,96.27,96.44,96.25,96.37,84028.0,96.0373,96.2069,96.0173,96.1371,84028.0
2024-08-19 09:30:00,96.41,96.48,96.22,96.24,112324.0,96.177,96.2468,95.9874,96.0074,112324.0
2024-08-19 09:35:00,96.26,96.34,95.83,96.11,95967.0,96.0273,96.1071,95.5984,95.8777,95967.0
2024-08-19 09:40:00,96.13,96.51,96.12,96.37,128033.0,95.8976,96.2767,95.8877,96.1371,128033.0
2024-08-19 09:45:00,96.41,96.58,96.22,96.56,59437.0,96.177,96.3466,95.9874,96.3266,59437.0
2024-08-19 09:50:00,96.56,96.57,96.17,96.17,30641.0,96.3266,96.3366,95.9375,95.9375,30641.0
2024-08-19 09:55:00,96.22,96.4,96.11,96.22,27173.0,95.9874,96.167,95.8777,95.9874,27173.0
2024-08-19 10:00:00,96.25,96.35,95.98,96.21,28152.0,96.0173,96.1171,95.748,95.9774,28152.0
2024-08-19 10:05:00,96.19,96.55,96.12,96.49,23388.0,95.9575,96.3166,95.8877,96.2568,23388.0
2024-08-19 10:10:00,96.52,96.59,96.4,96.44,16292.0,96.2867,96.3565,96.167,96.2069,16292.0
2024-08-19 10:15:00,96.44,96.47,95.65,95.7,29772.0,96.2069,96.2368,95.4188,95.4687,29772.0
2024-08-19 10:20:00,95.72,96.25,95.71,96.25,22050.0,95.4886,96.0173,95.4787,96.0173,22050.0
2024-08-19 10:25:00,96.23,96.5,96.16,96.46,17589.0,95.9974,96.2667,95.9276,96.2268,17589.0
2024-08-19 10:30:00,96.47,96.65,96.44,96.48,15544.0,96.2368,96.4164,96.2069,96.2468,15544.0
2024-08-19 10:35:00,96.5,96.5,96.37,96.48,10652.0,96.2667,96.2667,96.1371,96.2468,10652.0
2024-08-19 10:40:00,96.42,96.51,96.3,96.36,10251.0,96.1869,96.2767,96.0672,96.1271,10251.0
2024-08-19 10:45:00,96.41,96.61,96.41,96.54,16982.0,96.177,96.3765,96.177,96.3066,16982.0
2024-08-19 10:50:00,96.55,96.93,96.54,96.86,28311.0,96.3166,96.6957,96.3066,96.6259,28311.0
2024-08-19 10:55:00,96.88,96.88,96.73,96.88,13608.0,96.6458,96.6458,96.4962,96.6458,13608.0
2024-08-19 11:00:00,96.9,97.03,96.85,97.0,37764.0,96.6658,96.7955,96.6159,96.7655,37764.0
2024-08-19 11:05:00,97.0,97.08,96.98,97.08,31211.0,96.7655,96.8453,96.7456,96.8453,31211.0
2024-08-19 11:10:00,97.09,97.1,96.85,96.86,20391.0,96.8553,96.8653,96.6159,96.6259,20391.0
2024-08-19 11:15:00,96.88,96.91,96.68,96.79,8424.0,96.6458,96.6758,96.4463,96.556,8424.0
2024-08-19 11:20:00,96.78,96.94,96.76,96.94,8780.0,96.5461,96.7057,96.5261,96.7057,8780.0
2024-08-19 11:25:00,96.98,96.98,96.88,96.91,10871.0,96.7456,96.7456,96.6458,96.6758,10871.0
2024-08-19 11:30:00,96.92,97.06,96.84,97.0,9909.0,96.6857,96.8254,96.6059,96.7655,9909.0
2024-08-19 11:35:00,97.01,97.02,96.86,96.86,9204.0,96.7755,96.7855,96.6259,96.6259,9204.0
2024-08-19 11:40:00,96.88,96.99,96.87,96.96,17939.0,96.6458,96.7556,96.6359,96.7256,17939.0
2024-08-19 11:45:00,96.93,97.0,96.91,96.96,5781.0,96.6957,96.7655,96.6758,96.7256,5781.0
2024-08-19 11:50:00,96.97,97.12,96.95,97.07,11110.0,96.7356,96.8852,96.7157,96.8354,11110.0
2024-08-19 11:55:00,97.07,97.08,96.57,96.71,26917.0,96.8354,96.8453,96.3366,96.4762,26917.0
2024-08-19 12:00:00,96.71,96.82,96.55,96.73,20122.0,96.4762,96.586,96.3166,96.4962,20122.0
2024-08-19 12:05:00,96.75,96.83,96.71,96.8,5735.0,96.5161,96.5959,96.4762,96.566,5735.0
2024-08-19 12:10:00,96.8,96.9,96.78,96.78,10510.0,96.566,96.6658,96.5461,96.5461,10510.0
2024-08-19 12:15:00,96.81,96.94,96.8,96.93,7243.0,96.576,96.7057,96.566,96.6957,7243.0
2024-08-19 12:20:00,96.94,96.96,96.89,96.91,1679.0,96.7057,96.7256,96.6558,96.6758,1679.0
2024-08-19 12:25:00,96.9,96.97,96.89,96.96,4108.0,96.6658,96.7356,96.6558,96.7256,4108.0
2024-08-19 12:30:00,96.94,96.96,96.83,96.84,3898.0,96.7057,96.7256,96.5959,96.6059,3898.0
2024-08-19 12:35:00,96.87,96.95,96.84,96.95,5639.0,96.6359,96.7157,96.6059,96.7157,5639.0
2024-08-19 12:40:00,96.97,97.08,96.96,97.04,2734.0,96.7356,96.8453,96.7256,96.8054,2734.0
2024-08-19 12:45:00,97.05,97.08,97.0,97.08,2335.0,96.8154,96.8453,96.7655,96.8453,2335.0
2024-08-19 12:50:00,97.1,97.32,97.1,97.29,18577.0,96.8653,97.0848,96.8653,97.0548,18577.0
2024-08-19 12:55:00,97.31,97.31,97.23,97.25,6394.0,97.0748,97.0748,96.995,97.0149,6394.0
2024-08-19 13:00:00,97.24,97.33,97.22,97.3,18698.0,97.005,97.0947,96.985,97.0648,18698.0
2024-08-19 13:05:00,97.32,97.32,97.22,97.26,2600.0,97.0848,97.0848,96.985,97.0249,2600.0
2024-08-19 13:10:00,97.3,97.3,97.1,97.13,8145.0,97.0648,97.0648,96.8653,96.8952,8145.0
2024-08-19 13:15:00,97.14,97.25,97.09,97.22,24750.0,96.9052,97.0149,96.8553,96.985,24750.0
2024-08-19 13:20:00,97.23,97.25,97.19,97.25,4042.0,96.995,97.0149,96.9551,97.0149,4042.0
2024-08-19 13:25:00,97.23,97.35,97.22,97.26,7234.0,96.995,97.1147,96.985,97.0249,7234.0
2024-08-19 13:30:00,97.27,97.3,97.2,97.21,3613.0,97.0349,97.0648,96.9651,96.975,3613.0
2024-08-19 13:35:00,97.34,97.39,97.32,97.34,6961.0,97.1047,97.1546,97.0848,97.1047,6961.0
2024-08-19 13:40:00,97.37,97.41,97.33,97.39,8860.0,97.1346,97.1745,97.0947,97.1546,8860.0
2024-08-19 13:45:00,97.4,97.43,97.37,97.41,7944.0,97.1646,97.1945,97.1346,97.1745,7944.0
2024-08-19 13:50:00,97.42,97.47,97.4,97.46,10003.0,97.1845,97.2344,97.1646,97.2244,10003.0
2024-08-19 13:55:00,97.46,97.52,97.45,97.5,4564.0,97.2244,97.2843,97.2144,97.2643,4564.0
2024-08-19 14:00:00,97.54,97.61,97.53,97.55,10985.0,97.3042,97.3741,97.2943,97.3142,10985.0
2024-08-19 14:05:00,97.6,97.63,97.56,97.62,9011.0,97.3641,97.394,97.3242,97.384,9011.0
2024-08-19 14:10:00,97.62,97.63,97.58,97.58,5326.0,97.384,97.394,97.3441,97.3441,5326.0
2024-08-19 14:15:00,97.61,97.62,97.57,97.62,1978.0,97.3741,97.384,97.3342,97.384,1978.0
2024-08-19 14:20:00,97.62,97.65,97.54,97.64,3171.0,97.384,97.414,97.3042,97.404,3171.0
2024-08-19 14:25:00,97.65,97.77,97.62,97.74,12767.0,97.414,97.5337,97.384,97.5037,12767.0
2024-08-19 14:30:00,97.76,97.85,97.75,97.85,5927.0,97.5237,97.6135,97.5137,97.6135,5927.0
2024-08-19 14:35:00,97.86,97.86,97.78,97.83,6538.0,97.6235,97.6235,97.5437,97.5935,6538.0
2024-08-19 14:40:00,97.83,98.11,97.82,98.11,42514.0,97.5935,97.8729,97.5836,97.8729,42514.0
2024-08-19 14:45:00,98.11,98.17,98.06,98.15,8854.0,97.8729,97.9327,97.823,97.9128,8854.0
2024-08-19 14:50:00,98.14,98.15,98.09,98.12,16011.0,97.9028,97.9128,97.8529,97.8828,16011.0
2024-08-19 14:55:00,98.09,98.12,98.0,98.02,7267.0,97.8529,97.8828,97.7631,97.7831,7267.0
2024-08-19 15:00:00,98.02,98.02,97.91,97.91,15813.0,97.7831,97.7831,97.6733,97.6733,15813.0
2024-08-19 15:05:00,97.89,98.0,97.88,97.99,18974.0,97.6534,97.7631,97.6434,97.7531,18974.0
2024-08-19 15:10:00,97.97,98.0,97.94,97.98,9777.0,97.7332,97.7631,97.7033,97.7432,9777.0
2024-08-19 15:15:00,97.98,98.04,97.96,98.03,139017.0,97.7432,97.803,97.7232,97.793,139017.0
2024-08-19 15:20:00,98.04,98.09,98.0,98.08,13808.0,97.803,97.8529,97.7631,97.8429,13808.0
2024-08-19 15:25:00,98.1,98.17,98.05,98.17,42792.0,97.8629,97.9327,97.813,97.9327,42792.0
2024-08-19 15:30:00,98.16,98.21,98.11,98.13,134316.0,97.9227,97.9726,97.8729,97.8928,134316.0
2024-08-19 15:35:00,98.12,98.13,98.05,98.09,20381.0,97.8828,97.8928,97.813,97.8529,20381.0
2024-08-19 15:40:00,98.1,98.14,98.06,98.13,24698.0,97.8629,97.9028,97.823,97.8928,24698.0
2024-08-19 15:45:00,98.1,98.1,97.96,98.02,46613.0,97.8629,97.8629,97.7232,97.7831,46613.0
2024-08-19 15:50:00,98.04,98.75,98.04,98.69,295935.0,97.803,98.5113,97.803,98.4515,295935.0
2024-08-19 15:55:00,98.7,98.9,98.67,98.87,274288.0,98.4614,98.6609,98.4315,98.631,274288.0
2024-08-20 09:30:00,98.49,98.95,98.48,98.93,180977.0,98.2519,98.7108,98.242,98.6909,180977.0
2024-08-20 09:35:00,98.94,98.95,98.79,98.81,91952.0,98.7008,98.7108,98.5512,98.5712,91952.0
2024-08-20 09:40:00,98.8,99.09,98.78,98.98,47089.0,98.5612,98.8505,98.5412,98.7408,47089.0
2024-08-20 09:45:00,98.98,99.2,98.92,99.11,67760.0,98.7408,98.9602,98.6809,98.8704,67760.0
2024-08-20 09:50:00,99.14,99.4,99.06,99.39,198164.0,98.9004,99.1597,98.8206,99.1498,198164.0
2024-08-20 09:55:00,99.39,99.55,99.32,99.47,59899.0,99.1498,99.3094,99.0799,99.2296,59899.0
2024-08-20 10:00:00,99.48,99.53,99.14,99.19,27105.0,99.2395,99.2894,98.9004,98.9502,27105.0
2024-08-20 10:05:00,99.25,99.38,99.18,99.3,31056.0,99.0101,99.1398,98.9403,99.06,31056.0
2024-08-20 10:10:00,99.29,99.29,98.57,98.78,34315.0,99.05,99.05,98.3317,98.5412,34315.0
2024-08-20 10:15:00,98.74,98.76,98.46,98.6,35510.0,98.5013,98.5213,98.222,98.3617,35510.0
2024-08-20 10:20:00,98.56,98.77,98.48,98.59,13870.0,98.3218,98.5313,98.242,98.3517,13870.0
2024-08-20 10:25:00,98.54,98.59,98.34,98.54,20636.0,98.3018,98.3517,98.1023,98.3018,20636.0
2024-08-20 10:30:00,98.62,98.62,98.4,98.51,27590.0,98.3816,98.3816,98.1622,98.2719,27590.0
2024-08-20 10:35:00,98.5,98.5,97.94,97.95,64084.0,98.2619,98.2619,97.7033,97.7132,64084.0
2024-08-20 10:40:00,97.96,98.18,97.74,97.78,58510.0,97.7232,97.9427,97.5037,97.5437,58510.0
2024-08-20 10:45:00,97.8,98.32,97.8,98.32,86307.0,97.5636,98.0823,97.5636,98.0823,86307.0
2024-08-20 10:50:00,98.24,98.42,98.23,98.38,76722.0,98.0025,98.1821,97.9926,98.1422,76722.0
2024-08-20 10:55:00,98.37,98.38,98.04,98.09,112583.0,98.1322,98.1422,97.803,97.8529,112583.0
2024-08-20 11:00:00,98.2,98.25,98.11,98.16,81273.0,97.9626,98.0125,97.8729,97.9227,81273.0
2024-08-20 11:05:00,98.16,98.23,98.04,98.19,19909.0,97.9227,97.9926,97.803,97.9527,19909.0
2024-08-20 11:10:00,98.16,98.34,98.15,98.23,10034.0,97.9227,98.1023,97.9128,97.9926,10034.0
2024-08-20 11:15:00,98.22,98.42,98.22,98.39,5446.0,97.9826,98.1821,97.9826,98.1522,5446.0
2024-08-20 11:20:00,98.37,98.55,98.37,98.53,13580.0,98.1322,98.3118,98.1322,98.2918,13580.0
2024-08-20 11:25:00,98.48,98.5,98.2,98.28,26179.0,98.242,98.2619,97.9626,98.0424,26179.0
2024-08-20 11:30:00,98.19,98.43,98.19,98.36,3697.0,97.9527,98.1921,97.9527,98.1222,3697.0
2024-08-20 11:35:00,98.37,98.59,98.36,98.47,22374.0,98.1322,98.3517,98.1222,98.232,22374.0
2024-08-20 11:40:00,98.47,98.52,98.23,98.25,25419.0,98.232,98.2819,97.9926,98.0125,25419.0
2024-08-20 11:45:00,98.26,98.28,98.14,98.21,7986.0,98.0225,98.0424,97.9028,97.9726,7986.0
2024-08-20 11:50:00,98.22,98.54,98.21,98.54,9061.0,97.9826,98.3018,97.9726,98.3018,9061.0
2024-08-20 11:55:00,98.55,98.83,98.5,98.83,37567.0,98.3118,98.5911,98.2619,98.5911,37567.0
2024-08-20 12:00:00,98.84,98.88,98.71,98.77,33960.0,98.6011,98.641,98.4714,98.5313,33960.0
2024-08-20 12:05:00,98.77,98.8,98.76,98.78,4580.0,98.5313,98.5612,98.5213,98.5412,4580.0
2024-08-20 12:10:00,98.79,98.81,98.62,98.64,12449.0,98.5512,98.5712,98.3816,98.4016,12449.0
2024-08-20 12:15:00,98.64,98.65,98.41,98.41,21192.0,98.4016,98.4115,98.1721,98.1721,21192.0
2024-08-20 12:20:00,98.42,98.5,98.32,98.38,14406.0,98.1821,98.2619,98.0823,98.1422,14406.0
2024-08-20 12:25:00,98.38,98.45,98.34,98.42,10541.0,98.1422,98.212,98.1023,98.1821,10541.0
2024-08-20 12:30:00,98.43,98.53,98.37,98.45,6229.0,98.1921,98.2918,98.1322,98.212,6229.0
2024-08-20 12:35:00,98.4,98.43,98.28,98.41,11122.0,98.1622,98.1921,98.0424,98.1721,11122.0
2024-08-20 12:40:00,98.4,98.42,98.31,98.39,4749.0,98.1622,98.1821,98.0724,98.1522,4749.0
2024-08-20 12:45:00,98.36,98.46,98.33,98.45,4740.0,98.1222,98.222,98.0923,98.212,4740.0
2024-08-20 12:50:00,98.46,98.47,98.14,98.16,14984.0,98.222,98.232,97.9028,97.9227,14984.0
2024-08-20 12:55:00,98.19,98.2,98.08,98.1,9330.0,97.9527,97.9626,97.8429,97.8629,9330.0
2024-08-20 13:00:00,98.09,98.09,97.8,97.94,21713.0,97.8529,97.8529,97.5636,97.7033,21713.0
2024-08-20 13:05:00,97.95,98.13,97.9,98.13,10770.0,97.7132,97.8928,97.6634,97.8928,10770.0
2024-08-20 13:10:00,98.17,98.19,98.03,98.06,9071.0,97.9327,97.9527,97.793,97.823,9071.0
2024-08-20 13:15:00,98.07,98.14,98.0,98.08,5547.0,97.8329,97.9028,97.7631,97.8429,5547.0
2024-08-20 13:20:00,98.07,98.07,97.97,98.04,4499.0,97.8329,97.8329,97.7332,97.803,4499.0
2024-08-20 13:25:00,98.04,98.23,98.0,98.18,5719.0,97.803,97.9926,97.7631,97.9427,5719.0
2024-08-20 13:30:00,98.16,98.22,98.14,98.21,6540.0,97.9227,97.9826,97.9028,97.9726,6540.0
2024-08-20 13:35:00,98.21,98.23,98.08,98.19,5515.0,97.9726,97.9926,97.8429,97.9527,5515.0
2024-08-20 13:40:00,98.2,98.35,98.2,98.33,6108.0,97.9626,98.1123,97.9626,98.0923,6108.0
2024-08-20 13:45:00,98.33,98.43,98.31,98.42,4781.0,98.0923,98.1921,98.0724,98.1821,4781.0
2024-08-20 13:50:00,98.41,98.41,98.32,98.33,3598.0,98.1721,98.1721,98.0823,98.0923,3598.0
2024-08-20 13:55:00,98.38,98.4,98.35,98.39,7517.0,98.1422,98.1622,98.1123,98.1522,7517.0
2024-08-20 14:00:00,98.37,98.49,98.37,98.49,4462.0,98.1322,98.2519,98.1322,98.2519,4462.0
2024-08-20 14:05:00,98.48,98.61,98.47,98.56,270892.0,98.242,98.3716,98.232,98.3218,270892.0
2024-08-20 14:10:00,98.53,98.75,98.5,98.72,20261.0,98.2918,98.5113,98.2619,98.4814,20261.0
2024-08-20 14:15:00,98.74,98.83,98.72,98.83,17315.0,98.5013,98.5911,98.4814,98.5911,17315.0
2024-08-20 14:20:00,98.83,98.97,98.76,98.97,13901.0,98.5911,98.7308,98.5213,98.7308,13901.0
2024-08-20 14:25:00,98.94,98.95,98.75,98.79,19457.0,98.7008,98.7108,98.5113,98.5512,19457.0
2024-08-20 14:30:00,98.81,98.88,98.8,98.87,3101.0,98.5712,98.641,98.5612,98.631,3101.0
2024-08-20 14:35:00,98.85,98.92,98.8,98.88,6053.0,98.6111,98.6809,98.5612,98.641,6053.0
2024-08-20 14:40:00,98.91,98.94,98.85,98.85,4062.0,98.6709,98.7008,98.6111,98.6111,4062.0
2024-08-20 14:45:00,98.82,98.86,98.75,98.81,40324.0,98.5811,98.621,98.5113,98.5712,40324.0
2024-08-20 14:50:00,98.81,98.87,98.62,98.76,19160.0,98.5712,98.631,98.3816,98.5213,19160.0
2024-08-20 14:55:00,98.78,98.83,98.77,98.83,3694.0,98.5412,98.5911,98.5313,98.5911,3694.0
2024-08-20 15:00:00,98.82,98.85,98.75,98.84,4613.0,98.5811,98.6111,98.5113,98.6011,4613.0
2024-08-20 15:05:00,98.85,98.87,98.71,98.73,8468.0,98.6111,98.631,98.4714,98.4914,8468.0
2024-08-20 15:10:00,98.69,98.73,98.65,98.7,20761.0,98.4515,98.4914,98.4115,98.4614,20761.0
2024-08-20 15:15:00,98.69,98.69,98.54,98.61,21223.0,98.4515,98.4515,98.3018,98.3716,21223.0
2024-08-20 15:20:00,98.66,98.68,98.59,98.6,11194.0,98.4215,98.4415,98.3517,98.3617,11194.0
2024-08-20 15:25:00,98.59,98.64,98.54,98.55,5251.0,98.3517,98.4016,98.3018,98.3118,5251.0
2024-08-20 15:30:00,98.55,98.61,98.52,98.6,5861.0,98.3118,98.3716,98.2819,98.3617,5861.0
2024-08-20 15:35:00,98.54,98.65,98.53,98.53,5780.0,98.3018,98.4115,98.2918,98.2918,5780.0
2024-08-20 15:40:00,98.54,98.63,98.54,98.54,7568.0,98.3018,98.3916,98.3018,98.3018,7568.0
2024-08-20 15:45:00,98.58,98.75,98.57,98.75,9413.0,98.3417,98.5113,98.3317,98.5113,9413.0
2024-08-20 15:50:00,98.77,98.89,98.51,98.58,33532.0,98.5313,98.651,98.2719,98.3417,33532.0
2024-08-20 15:55:00,98.55,98.59,98.36,98.42,48589.0,98.3118,98.3517,98.1222,98.1821,48589.0
2024-08-21 09:30:00,98.76,98.81,98.53,98.57,99890.0,98.5213,98.5712,98.2918,98.3317,99890.0
2024-08-21 09:35:00,98.55,98.81,98.47,98.8,52677.0,98.3118,98.5712,98.232,98.5612,52677.0
2024-08-21 09:40:00,98.83,98.93,98.69,98.86,24713.0,98.5911,98.6909,98.4515,98.621,24713.0
2024-08-21 09:45:00,98.89,99.03,98.8,98.84,36051.0,98.651,98.7906,98.5612,98.6011,36051.0
2024-08-21 09:50:00,98.86,99.0,98.8,98.95,17536.0,98.621,98.7607,98.5612,98.7108,17536.0
2024-08-21 09:55:00,98.98,99.16,98.97,99.09,21233.0,98.7408,98.9203,98.7308,98.8505,21233.0
2024-08-21 10:00:00,99.15,99.39,99.13,99.3,39749.0,98.9103,99.1498,98.8904,99.06,39749.0
2024-08-21 10:05:00,99.28,99.4,99.2,99.31,18563.0,99.04,99.1597,98.9602,99.07,18563.0
2024-08-21 10:10:00,99.29,99.42,98.88,99.0,16249.0,99.05,99.1797,98.641,98.7607,16249.0
2024-08-21 10:15:00,98.8,99.3,98.75,99.3,31480.0,98.5612,99.06,98.5113,99.06,31480.0
2024-08-21 10:20:00,99.3,99.37,99.18,99.2,8441.0,99.06,99.1298,98.9403,98.9602,8441.0
2024-08-21 10:25:00,99.15,99.24,99.03,99.08,20250.0,98.9103,99.0001,98.7906,98.8405,20250.0
2024-08-21 10:30:00,99.12,99.19,98.8,99.04,19642.0,98.8804,98.9502,98.5612,98.8006,19642.0
2024-08-21 10:35:00,99.1,99.7,99.0,99.64,64758.0,98.8605,99.459,98.7607,99.3992,64758.0
2024-08-21 10:40:00,99.64,100.1,99.64,99.97,61846.0,99.3992,99.858,99.3992,99.7284,61846.0
2024-08-21 10:45:00,100.0,100.1,99.41,99.43,25506.0,99.7583,99.858,99.1697,99.1897,25506.0
2024-08-21 10:50:00,99.43,99.44,98.4,98.49,112625.0,99.1897,99.1996,98.1622,98.2519,112625.0
2024-08-21 10:55:00,98.48,98.81,98.38,98.69,39417.0,98.242,98.5712,98.1422,98.4515,39417.0
2024-08-21 11:00:00,98.59,98.8,98.35,98.8,23025.0,98.3517,98.5612,98.1123,98.5612,23025.0
2024-08-21 11:05:00,98.92,98.94,98.78,98.87,12357.0,98.6809,98.7008,98.5412,98.631,12357.0
2024-08-21 11:10:00,98.9,99.2,98.9,99.14,19192.0,98.6609,98.9602,98.6609,98.9004,19192.0
2024-08-21 11:15:00,99.16,99.25,99.02,99.05,14215.0,98.9203,99.0101,98.7807,98.8106,14215.0
2024-08-21 11:20:00,99.05,99.1,98.91,98.94,5940.0,98.8106,98.8605,98.6709,98.7008,5940.0
2024-08-21 11:25:00,98.99,99.07,98.92,98.97,6847.0,98.7507,98.8305,98.6809,98.7308,6847.0
2024-08-21 11:30:00,98.93,98.93,98.79,98.79,4375.0,98.6909,98.6909,98.5512,98.5512,4375.0
2024-08-21 11:35:00,98.85,99.02,98.82,98.91,7471.0,98.6111,98.7807,98.5811,98.6709,7471.0
2024-08-21 11:40:00,98.9,98.91,98.72,98.84,10154.0,98.6609,98.6709,98.4814,98.6011,10154.0
2024-08-21 11:45:00,98.84,99.0,98.63,98.67,14463.0,98.6011,98.7607,98.3916,98.4315,14463.0
2024-08-21 11:50:00,98.62,98.71,98.48,98.65,13161.0,98.3816,98.4714,98.242,98.4115,13161.0
2024-08-21 11:55:00,98.65,98.65,98.44,98.56,8098.0,98.4115,98.4115,98.2021,98.3218,8098.0
2024-08-21 12:00:00,98.56,98.57,98.04,98.09,25887.0,98.3218,98.3317,97.803,97.8529,25887.0
2024-08-21 12:05:00,98.14,98.38,98.14,98.31,12184.0,97.9028,98.1422,97.9028,98.0724,12184.0
2024-08-21 12:10:00,98.32,98.51,98.32,98.47,9522.0,98.0823,98.2719,98.0823,98.232,9522.0
2024-08-21 12:15:00,98.45,98.64,98.43,98.64,9031.0,98.212,98.4016,98.1921,98.4016,9031.0
2024-08-21 12:20:00,98.63,98.73,98.63,98.71,12304.0,98.3916,98.4914,98.3916,98.4714,12304.0
2024-08-21 12:25:00,98.72,98.77,98.67,98.73,10084.0,98.4814,98.5313,98.4315,98.4914,10084.0
2024-08-21 12:30:00,98.72,98.83,98.7,98.78,13653.0,98.4814,98.5911,98.4614,98.5412,13653.0
2024-08-21 12:35:00,98.8,98.85,98.75,98.83,8758.0,98.5612,98.6111,98.5113,98.5911,8758.0
2024-08-21 12:40:00,98.77,98.9,98.77,98.9,5961.0,98.5313,98.6609,98.5313,98.6609,5961.0
2024-08-21 12:45:00,98.88,98.95,98.85,98.88,23206.0,98.641,98.7108,98.6111,98.641,23206.0
2024-08-21 12:50:00,98.89,98.95,98.83,98.95,12058.0,98.651,98.7108,98.5911,98.7108,12058.0
2024-08-21 12:55:00,98.92,99.1,98.88,99.04,9471.0,98.6809,98.8605,98.641,98.8006,9471.0
2024-08-21 13:00:00,99.05,99.13,98.97,99.11,16675.0,98.8106,98.8904,98.7308,98.8704,16675.0
2024-08-21 13:05:00,99.13,99.13,98.94,98.96,9260.0,98.8904,98.8904,98.7008,98.7208,9260.0
2024-08-21 13:10:00,98.95,99.01,98.91,98.95,4369.0,98.7108,98.7707,98.6709,98.7108,4369.0
2024-08-21 13:15:00,98.99,98.99,98.88,98.91,6502.0,98.7507,98.7507,98.641,98.6709,6502.0
2024-08-21 13:20:00,98.91,98.95,98.87,98.93,7490.0,98.6709,98.7108,98.631,98.6909,7490.0
2024-08-21 13:25:00,98.93,98.98,98.89,98.91,8999.0,98.6909,98.7408,98.651,98.6709,8999.0
2024-08-21 13:30:00,98.89,99.04,98.89,99.0,7992.0,98.651,98.8006,98.651,98.7607,7992.0
2024-08-21 13:35:00,99.0,99.06,98.9,99.06,5380.0,98.7607,98.8206,98.6609,98.8206,5380.0
2024-08-21 13:40:00,99.03,99.03,98.93,98.97,5605.0,98.7906,98.7906,98.6909,98.7308,5605.0
2024-08-21 13:45:00,99.0,99.17,99.0,99.15,248782.0,98.7607,98.9303,98.7607,98.9103,248782.0
2024-08-21 13:50:00,99.14,99.22,99.14,99.22,44390.0,98.9004,98.9802,98.9004,98.9802,44390.0
2024-08-21 13:55:00,99.22,99.32,99.18,99.26,34693.0,98.9802,99.0799,98.9403,99.0201,34693.0
2024-08-21 14:00:00,99.26,99.65,99.2,99.31,41853.0,99.0201,99.4091,98.9602,99.07,41853.0
2024-08-21 14:05:00,99.24,99.42,99.19,99.28,18648.0,99.0001,99.1797,98.9502,99.04,18648.0
2024-08-21 14:10:00,99.3,99.4,99.2,99.3,7390.0,99.06,99.1597,98.9602,99.06,7390.0
2024-08-21 14:15:00,99.26,99.38,99.26,99.34,12950.0,99.0201,99.1398,99.0201,99.0999,12950.0
2024-08-21 14:20:00,99.36,99.42,99.35,99.39,5037.0,99.1198,99.1797,99.1099,99.1498,5037.0
2024-08-21 14:25:00,99.41,99.62,99.41,99.62,7649.0,99.1697,99.3792,99.1697,99.3792,7649.0
2024-08-21 14:30:00,99.65,99.84,99.65,99.73,20808.0,99.4091,99.5987,99.4091,99.4889,20808.0
2024-08-21 14:35:00,99.74,99.74,99.25,99.39,18350.0,99.4989,99.4989,99.0101,99.1498,18350.0
2024-08-21 14:40:00,99.37,99.38,99.25,99.31,13208.0,99.1298,99.1398,99.0101,99.07,13208.0
2024-08-21 14:45:00,99.18,99.34,99.18,99.3,11291.0,98.9403,99.0999,98.9403,99.06,11291.0
2024-08-21 14:50:00,99.28,99.48,99.28,99.46,11799.0,99.04,99.2395,99.04,99.2196,11799.0
2024-08-21 14:55:00,99.44,99.46,99.34,99.34,8516.0,99.1996,99.2196,99.0999,99.0999,8516.0
2024-08-21 15:00:00,99.37,99.42,99.05,99.11,33581.0,99.1298,99.1797,98.8106,98.8704,33581.0
2024-08-21 15:05:00,99.09,99.19,98.9,99.0,25038.0,98.8505,98.9502,98.6609,98.7607,25038.0
2024-08-21 15:10:00,99.04,99.13,99.0,99.01,42270.0,98.8006,98.8904,98.7607,98.7707,42270.0
2024-08-21 15:15:00,98.93,99.0,98.87,98.91,15941.0,98.6909,98.7607,98.631,98.6709,15941.0
2024-08-21 15:20:00,98.9,98.9,98.69,98.83,8882.0,98.6609,98.6609,98.4515,98.5911,8882.0
2024-08-21 15:25:00,98.86,99.06,98.83,99.04,13005.0,98.621,98.8206,98.5911,98.8006,13005.0
2024-08-21 15:30:00,98.99,99.06,98.96,99.05,2801.0,98.7507,98.8206,98.7208,98.8106,2801.0
2024-08-21 15:35:00,99.03,99.09,98.94,99.06,8237.0,98.7906,98.8505,98.7008,98.8206,8237.0
2024-08-21 15:40:00,99.07,99.08,98.88,98.92,7870.0,98.8305,98.8405,98.641,98.6809,7870.0
2024-08-21 15:45:00,98.97,99.18,98.94,99.14,158982.0,98.7308,98.9403,98.7008,98.9004,158982.0
2024-08-21 15:50:00,99.15,99.45,99.13,99.44,78615.0,98.9103,99.2096,98.8904,99.1996,78615.0
2024-08-21 15:55:00,99.45,99.52,99.34,99.37,79883.0,99.2096,99.2794,99.0999,99.1298,79883.0
2024-08-22 09:30:00,100.29,100.57,100.2,100.34,122229.0,100.0476,100.3269,99.9578,100.0975,122229.0
2024-08-22 09:35:00,100.25,100.39,100.04,100.17,40121.0,100.0077,100.1473,99.7982,99.9279,40121.0
2024-08-22 09:40:00,100.18,100.35,100.04,100.12,38165.0,99.9378,100.1074,99.7982,99.878,38165.0
2024-08-22 09:45:00,100.19,100.35,99.98,100.06,74651.0,99.9478,100.1074,99.7383,99.8181,74651.0
2024-08-22 09:50:00,100.05,100.23,99.8,100.22,23170.0,99.8082,99.9877,99.5588,99.9778,23170.0
2024-08-22 09:55:00,100.21,100.41,100.05,100.12,19634.0,99.9678,100.1673,99.8082,99.878,19634.0
2024-08-22 10:00:00,100.14,100.16,99.85,99.93,15985.0,99.8979,99.9179,99.6086,99.6885,15985.0
2024-08-22 10:05:00,99.99,100.0,99.38,99.4,62951.0,99.7483,99.7583,99.1398,99.1597,62951.0
2024-08-22 10:10:00,99.43,99.49,99.22,99.45,51774.0,99.1897,99.2495,98.9802,99.2096,51774.0
2024-08-22 10:15:00,99.43,99.47,99.2,99.3,18071.0,99.1897,99.2296,98.9602,99.06,18071.0
2024-08-22 10:20:00,99.32,99.53,99.23,99.5,24654.0,99.0799,99.2894,98.9901,99.2595,24654.0
2024-08-22 10:25:00,99.53,99.64,99.35,99.46,25965.0,99.2894,99.3992,99.1099,99.2196,25965.0
2024-08-22 10:30:00,99.43,99.43,99.03,99.25,24801.0,99.1897,99.1897,98.7906,99.0101,24801.0
2024-08-22 10:35:00,99.28,99.43,99.24,99.34,9328.0,99.04,99.1897,99.0001,99.0999,9328.0
2024-08-22 10:40:00,99.39,99.4,99.24,99.33,8708.0,99.1498,99.1597,99.0001,99.0899,8708.0
2024-08-22 10:45:00,99.22,99.35,98.9,98.9,39241.0,98.9802,99.1099,98.6609,98.6609,39241.0
2024-08-22 10:50:00,99.03,99.22,98.95,99.2,12629.0,98.7906,98.9802,98.7108,98.9602,12629.0
2024-08-22 10:55:00,99.25,99.3,99.1,99.11,6204.0,99.0101,99.06,98.8605,98.8704,6204.0
2024-08-22 11:00:00,99.11,99.43,99.11,99.36,13497.0,98.8704,99.1897,98.8704,99.1198,13497.0
2024-08-22 11:05:00,99.38,99.48,99.09,99.12,5637.0,99.1398,99.2395,98.8505,98.8804,5637.0
2024-08-22 11:10:00,99.04,99.16,98.92,99.09,9066.0,98.8006,98.9203,98.6809,98.8505,9066.0
2024-08-22 11:15:00,99.08,99.18,98.8,98.81,10310.0,98.8405,98.9403,98.5612,98.5712,10310.0
2024-08-22 11:20:00,98.71,98.74,98.44,98.56,29066.0,98.4714,98.5013,98.2021,98.3218,29066.0
2024-08-22 11:25:00,98.53,98.61,98.41,98.41,12250.0,98.2918,98.3716,98.1721,98.1721,12250.0
2024-08-22 11:30:00,98.4,98.44,98.09,98.12,30773.0,98.1622,98.2021,97.8529,97.8828,30773.0
2024-08-22 11:35:00,98.17,98.29,97.77,97.77,75649.0,97.9327,98.0524,97.5337,97.5337,75649.0
2024-08-22 11:40:00,97.76,97.88,97.12,97.15,61210.0,97.5237,97.6434,96.8852,96.9152,61210.0
2024-08-22 11:45:00,97.11,97.48,97.08,97.1,60621.0,96.8753,97.2444,96.8453,96.8653,60621.0
2024-08-22 11:50:00,97.11,97.33,96.99,97.29,35859.0,96.8753,97.0947,96.7556,97.0548,35859.0
2024-08-22 11:55:00,97.34,97.65,97.21,97.45,305089.0,97.1047,97.414,96.975,97.2144,305089.0
2024-08-22 12:00:00,97.44,97.73,97.38,97.71,27851.0,97.2045,97.4938,97.1446,97.4738,27851.0
2024-08-22 12:05:00,97.7,97.85,97.64,97.85,20943.0,97.4638,97.6135,97.404,97.6135,20943.0
2024-08-22 12:10:00,97.87,97.91,97.72,97.74,8387.0,97.6334,97.6733,97.4838,97.5037,8387.0
2024-08-22 12:15:00,97.77,97.85,97.7,97.8,7664.0,97.5337,97.6135,97.4638,97.5636,7664.0
2024-08-22 12:20:00,97.96,98.26,97.96,98.26,13927.0,97.7232,98.0225,97.7232,98.0225,13927.0
2024-08-22 12:25:00,98.24,98.55,98.23,98.49,14498.0,98.0025,98.3118,97.9926,98.2519,14498.0
2024-08-22 12:30:00,98.49,98.64,98.44,98.46,18254.0,98.2519,98.4016,98.2021,98.222,18254.0
2024-08-22 12:35:00,98.49,98.63,98.46,98.46,13770.0,98.2519,98.3916,98.222,98.222,13770.0
2024-08-22 12:40:00,98.55,98.63,98.45,98.6,14644.0,98.3118,98.3916,98.212,98.3617,14644.0
2024-08-22 12:45:00,98.53,98.54,98.21,98.21,15636.0,98.2918,98.3018,97.9726,97.9726,15636.0
2024-08-22 12:50:00,98.22,98.22,97.64,97.64,19419.0,97.9826,97.9826,97.404,97.404,19419.0
2024-08-22 12:55:00,97.56,97.59,97.27,97.4,18755.0,97.3242,97.3541,97.0349,97.1646,18755.0
2024-08-22 13:00:00,97.31,97.44,97.12,97.36,10560.0,97.0748,97.2045,96.8852,97.1247,10560.0
2024-08-22 13:05:00,97.36,97.4,97.11,97.35,18402.0,97.1247,97.1646,96.8753,97.1147,18402.0
2024-08-22 13:10:00,97.37,97.72,97.28,97.31,34082.0,97.1346,97.4838,97.0449,97.0748,34082.0
2024-08-22 13:15:00,97.35,97.6,97.35,97.49,6529.0,97.1147,97.3641,97.1147,97.2544,6529.0
2024-08-22 13:20:00,97.56,97.56,97.4,97.51,3348.0,97.3242,97.3242,97.1646,97.2743,3348.0
2024-08-22 13:25:00,97.5,97.58,97.45,97.45,4036.0,97.2643,97.3441,97.2144,97.2144,4036.0
2024-08-22 13:30:00,97.42,97.42,96.73,96.93,66322.0,97.1845,97.1845,96.4962,96.6957,66322.0
2024-08-22 13:35:00,96.96,97.19,96.96,97.06,6126.0,96.7256,96.9551,96.7256,96.8254,6126.0
2024-08-22 13:40:00,97.06,97.06,96.88,96.94,11753.0,96.8254,96.8254,96.6458,96.7057,11753.0
2024-08-22 13:45:00,96.97,96.98,96.59,96.59,13932.0,96.7356,96.7456,96.3565,96.3565,13932.0
2024-08-22 13:50:00,96.59,96.75,96.21,96.26,44838.0,96.3565,96.5161,95.9774,96.0273,44838.0
2024-08-22 13:55:00,96.27,96.46,96.27,96.41,29956.0,96.0373,96.2268,96.0373,96.177,29956.0
2024-08-22 14:00:00,96.44,96.46,96.25,96.31,54715.0,96.2069,96.2268,96.0173,96.0772,54715.0
2024-08-22 14:05:00,96.29,96.52,96.2,96.52,29496.0,96.0573,96.2867,95.9675,96.2867,29496.0
2024-08-22 14:10:00,96.52,96.62,96.31,96.61,29515.0,96.2867,96.3865,96.0772,96.3765,29515.0
2024-08-22 14:15:00,96.62,96.87,96.61,96.85,44353.0,96.3865,96.6359,96.3765,96.6159,44353.0
2024-08-22 14:20:00,96.85,96.88,96.7,96.7,25486.0,96.6159,96.6458,96.4663,96.4663,25486.0
2024-08-22 14:25:00,96.72,96.95,96.67,96.95,5697.0,96.4862,96.7157,96.4363,96.7157,5697.0
2024-08-22 14:30:00,96.91,96.91,96.76,96.77,13243.0,96.6758,96.6758,96.5261,96.5361,13243.0
2024-08-22 14:35:00,96.83,96.84,96.71,96.79,6191.0,96.5959,96.6059,96.4762,96.556,6191.0
2024-08-22 14:40:00,96.82,96.93,96.79,96.91,10100.0,96.586,96.6957,96.556,96.6758,10100.0
2024-08-22 14:45:00,96.89,97.07,96.87,96.87,24767.0,96.6558,96.8354,96.6359,96.6359,24767.0
2024-08-22 14:50:00,96.86,96.86,96.65,96.65,7238.0,96.6259,96.6259,96.4164,96.4164,7238.0
2024-08-22 14:55:00,96.7,96.73,96.4,96.45,21806.0,96.4663,96.4962,96.167,96.2169,21806.0
2024-08-22 15:00:00,96.51,96.99,96.51,96.99,21963.0,96.2767,96.7556,96.2767,96.7556,21963.0
2024-08-22 15:05:00,96.96,96.96,96.74,96.75,8391.0,96.7256,96.7256,96.5062,96.5161,8391.0
2024-08-22 15:10:00,96.7,96.75,96.64,96.75,9186.0,96.4663,96.5161,96.4064,96.5161,9186.0
2024-08-22 15:15:00,96.77,96.82,96.52,96.63,27719.0,96.5361,96.586,96.2867,96.3964,27719.0
2024-08-22 15:20:00,96.6,96.6,96.15,96.2,28645.0,96.3665,96.3665,95.9176,95.9675,28645.0
2024-08-22 15:25:00,96.17,96.35,96.14,96.15,18895.0,95.9375,96.1171,95.9076,95.9176,18895.0
2024-08-22 15:30:00,96.2,96.34,96.02,96.03,43820.0,95.9675,96.1071,95.7879,95.7979,43820.0
2024-08-22 15:35:00,96.05,96.26,95.95,96.14,61097.0,95.8178,96.0273,95.7181,95.9076,61097.0
2024-08-22 15:40:00,96.1,96.15,95.88,95.98,35094.0,95.8677,95.9176,95.6482,95.748,35094.0
2024-08-22 15:45:00,95.98,96.42,95.97,96.37,34221.0,95.748,96.1869,95.738,96.1371,34221.0
2024-08-22 15:50:00,96.38,96.44,95.82,96.03,64596.0,96.147,96.2069,95.5884,95.7979,64596.0
2024-08-22 15:55:00,96.02,96.22,95.77,96.17,131823.0,95.7879,95.9874,95.5385,95.9375,131823.0
2024-08-23 09:30:00,97.91,97.96,97.44,97.47,161307.0,97.6733,97.7232,97.2045,97.2344,161307.0
2024-08-23 09:35:00,97.49,97.71,97.49,97.7,85162.0,97.2544,97.4738,97.2544,97.4638,85162.0
2024-08-23 09:40:00,97.72,97.77,97.44,97.51,36984.0,97.4838,97.5337,97.2045,97.2743,36984.0
2024-08-23 09:45:00,97.55,97.88,97.55,97.83,21400.0,97.3142,97.6434,97.3142,97.5935,21400.0
2024-08-23 09:50:00,97.84,97.9,97.62,97.82,18675.0,97.6035,97.6634,97.384,97.5836,18675.0
2024-08-23 09:55:00,97.87,97.93,97.67,97.81,44176.0,97.6334,97.6933,97.4339,97.5736,44176.0
2024-08-23 10:00:00,97.85,98.99,97.85,98.78,95462.0,97.6135,98.7507,97.6135,98.5412,95462.0
2024-08-23 10:05:00,98.81,98.96,98.03,98.9,58086.0,98.5712,98.7208,97.793,98.6609,58086.0
2024-08-23 10:10:00,98.9,99.27,98.81,98.82,61888.0,98.6609,99.03,98.5712,98.5811,61888.0
2024-08-23 10:15:00,98.95,99.23,98.13,98.58,70309.0,98.7108,98.9901,97.8928,98.3417,70309.0
2024-08-23 10:20:00,98.57,99.14,98.39,99.14,89059.0,98.3317,98.9004,98.1522,98.9004,89059.0
2024-08-23 10:25:00,99.13,99.34,98.9,99.1,90243.0,98.8904,99.0999,98.6609,98.8605,90243.0
2024-08-23 10:30:00,99.16,99.21,98.73,98.82,57878.0,98.9203,98.9702,98.4914,98.5811,57878.0
2024-08-23 10:35:00,98.74,98.74,98.4,98.45,35828.0,98.5013,98.5013,98.1622,98.212,35828.0
2024-08-23 10:40:00,98.32,98.62,98.3,98.58,31548.0,98.0823,98.3816,98.0624,98.3417,31548.0
2024-08-23 10:45:00,98.59,98.59,96.78,97.13,141658.0,98.3517,98.3517,96.5461,96.8952,141658.0
2024-08-23 10:50:00,97.08,97.29,96.58,97.16,56952.0,96.8453,97.0548,96.3466,96.9251,56952.0
2024-08-23 10:55:00,97.17,97.6,97.1,97.54,33102.0,96.9351,97.3641,96.8653,97.3042,33102.0
2024-08-23 11:00:00,97.55,97.61,97.23,97.54,29957.0,97.3142,97.3741,96.995,97.3042,29957.0
2024-08-23 11:05:00,97.51,97.73,97.42,97.58,26787.0,97.2743,97.4938,97.1845,97.3441,26787.0
2024-08-23 11:10:00,97.61,97.89,96.98,97.86,65446.0,97.3741,97.6534,96.7456,97.6235,65446.0
2024-08-23 11:15:00,97.87,98.33,97.87,98.2,15890.0,97.6334,98.0923,97.6334,97.9626,15890.0
2024-08-23 11:20:00,98.25,98.26,97.94,98.11,16676.0,98.0125,98.0225,97.7033,97.8729,16676.0
2024-08-23 11:25:00,98.11,98.31,97.8,98.02,28854.0,97.8729,98.0724,97.5636,97.7831,28854.0
2024-08-23 11:30:00,98.04,98.13,97.98,98.02,27581.0,97.803,97.8928,97.7432,97.7831,27581.0
2024-08-23 11:35:00,98.08,98.23,98.0,98.23,18878.0,97.8429,97.9926,97.7631,97.9926,18878.0
2024-08-23 11:40:00,98.19,98.5,97.72,97.83,34030.0,97.9527,98.2619,97.4838,97.5935,34030.0
2024-08-23 11:45:00,97.68,97.88,97.49,97.88,26743.0,97.4439,97.6434,97.2544,97.6434,26743.0
2024-08-23 11:50:00,97.8,97.8,97.46,97.61,12448.0,97.5636,97.5636,97.2244,97.3741,12448.0
2024-08-23 11:55:00,97.65,97.82,97.47,97.54,6569.0,97.414,97.5836,97.2344,97.3042,6569.0
2024-08-23 12:00:00,97.57,97.58,97.03,97.25,38360.0,97.3342,97.3441,96.7955,97.0149,38360.0
2024-08-23 12:05:00,97.23,97.26,96.92,97.26,12830.0,96.995,97.0249,96.6857,97.0249,12830.0
2024-08-23 12:10:00,97.25,97.26,96.84,96.9,12182.0,97.0149,97.0249,96.6059,96.6658,12182.0
2024-08-23 12:15:00,96.91,97.23,96.83,97.2,25398.0,96.6758,96.995,96.5959,96.9651,25398.0
2024-08-23 12:20:00,97.17,97.18,97.0,97.0,20903.0,96.9351,96.9451,96.7655,96.7655,20903.0
2024-08-23 12:25:00,96.98,97.0,96.7,96.98,25657.0,96.7456,96.7655,96.4663,96.7456,25657.0
2024-08-23 12:30:00,96.97,97.2,96.92,97.19,10076.0,96.7356,96.9651,96.6857,96.9551,10076.0
2024-08-23 12:35:00,97.21,97.32,97.1,97.11,14920.0,96.975,97.0848,96.8653,96.8753,14920.0
2024-08-23 12:40:00,97.12,97.13,96.41,96.54,31133.0,96.8852,96.8952,96.177,96.3066,31133.0
2024-08-23 12:45:00,96.56,96.61,96.3,96.57,24417.0,96.3266,96.3765,96.0672,96.3366,24417.0
2024-08-23 12:50:00,96.69,97.06,96.66,97.01,20295.0,96.4563,96.8254,96.4264,96.7755,20295.0
2024-08-23 12:55:00,97.09,97.35,97.08,97.18,12208.0,96.8553,97.1147,96.8453,96.9451,12208.0
2024-08-23 13:00:00,97.17,97.24,97.03,97.16,12705.0,96.9351,97.005,96.7955,96.9251,12705.0
2024-08-23 13:05:00,97.16,97.27,97.13,97.18,36157.0,96.9251,97.0349,96.8952,96.9451,36157.0
2024-08-23 13:10:00,97.2,97.21,97.08,97.11,6848.0,96.9651,96.975,96.8453,96.8753,6848.0
2024-08-23 13:15:00,97.2,97.37,97.2,97.22,4691.0,96.9651,97.1346,96.9651,96.985,4691.0
2024-08-23 13:20:00,97.26,97.49,97.26,97.49,5950.0,97.0249,97.2544,97.0249,97.2544,5950.0
2024-08-23 13:25:00,97.46,97.66,97.44,97.59,16601.0,97.2244,97.4239,97.2045,97.3541,16601.0
2024-08-23 13:30:00,97.62,97.75,97.59,97.66,18675.0,97.384,97.5137,97.3541,97.4239,18675.0
2024-08-23 13:35:00,97.59,97.77,97.58,97.77,3266.0,97.3541,97.5337,97.3441,97.5337,3266.0
2024-08-23 13:40:00,97.76,98.0,97.7,97.99,18568.0,97.5237,97.7631,97.4638,97.7531,18568.0
2024-08-23 13:45:00,97.97,97.97,97.7,97.75,9192.0,97.7332,97.7332,97.4638,97.5137,9192.0
2024-08-23 13:50:00,97.81,97.82,97.62,97.78,10841.0,97.5736,97.5836,97.384,97.5437,10841.0
2024-08-23 13:55:00,97.75,97.76,97.59,97.7,11853.0,97.5137,97.5237,97.3541,97.4638,11853.0
2024-08-23 14:00:00,97.63,97.8,97.6,97.78,4719.0,97.394,97.5636,97.3641,97.5437,4719.0
2024-08-23 14:05:00,97.83,97.83,97.7,97.79,11038.0,97.5935,97.5935,97.4638,97.5536,11038.0
2024-08-23 14:10:00,97.85,97.9,97.72,97.87,11951.0,97.6135,97.6634,97.4838,97.6334,11951.0
2024-08-23 14:15:00,97.86,97.9,97.8,97.86,9607.0,97.6235,97.6634,97.5636,97.6235,9607.0
2024-08-23 14:20:00,97.86,97.88,97.6,97.79,18509.0,97.6235,97.6434,97.3641,97.5536,18509.0
2024-08-23 14:25:00,97.89,97.91,97.8,97.84,2714.0,97.6534,97.6733,97.5636,97.6035,2714.0
2024-08-23 14:30:00,97.79,97.8,97.73,97.75,4256.0,97.5536,97.5636,97.4938,97.5137,4256.0
2024-08-23 14:35:00,97.69,97.86,97.68,97.83,11392.0,97.4539,97.6235,97.4439,97.5935,11392.0
2024-08-23 14:40:00,97.83,97.96,97.82,97.89,12264.0,97.5935,97.7232,97.5836,97.6534,12264.0
2024-08-23 14:45:00,97.9,97.97,97.89,97.95,318538.0,97.6634,97.7332,97.6534,97.7132,318538.0
2024-08-23 14:50:00,97.94,97.98,97.88,97.91,7425.0,97.7033,97.7432,97.6434,97.6733,7425.0
2024-08-23 14:55:00,97.9,97.94,97.59,97.71,8211.0,97.6634,97.7033,97.3541,97.4738,8211.0
2024-08-23 15:00:00,97.71,97.73,97.4,97.58,21078.0,97.4738,97.4938,97.1646,97.3441,21078.0
2024-08-23 15:05:00,97.62,97.75,97.57,97.75,25500.0,97.384,97.5137,97.3342,97.5137,25500.0
2024-08-23 15:10:00,97.79,98.18,97.79,98.12,56474.0,97.5536,97.9427,97.5536,97.8828,56474.0
2024-08-23 15:15:00,98.11,98.18,98.0,98.16,12474.0,97.8729,97.9427,97.7631,97.9227,12474.0
2024-08-23 15:20:00,98.18,98.28,98.11,98.28,35212.0,97.9427,98.0424,97.8729,98.0424,35212.0
2024-08-23 15:25:00,98.24,98.35,98.21,98.35,10963.0,98.0025,98.1123,97.9726,98.1123,10963.0
2024-08-23 15:30:00,98.34,98.35,98.11,98.19,12339.0,98.1023,98.1123,97.8729,97.9527,12339.0
2024-08-23 15:35:00,98.18,98.18,97.94,97.99,24976.0,97.9427,97.9427,97.7033,97.7531,24976.0
2024-08-23 15:40:00,97.97,98.1,97.85,97.86,24072.0,97.7332,97.8629,97.6135,97.6235,24072.0
2024-08-23 15:45:00,97.8,97.97,97.61,97.96,32601.0,97.5636,97.7332,97.3741,97.7232,32601.0
2024-08-23 15:50:00,98.04,98.38,97.84,98.37,69101.0,97.803,98.1422,97.6035,98.1322,69101.0
2024-08-23 15:55:00,98.35,98.42,98.09,98.24,93626.0,98.1123,98.1821,97.8529,98.0025,93626.0
2024-08-26 09:30:00,97.96,98.34,97.76,98.24,194103.0,97.7232,98.1023,97.5237,98.0025,194103.0
2024-08-26 09:35:00,98.25,98.29,98.0,98.16,22159.0,98.0125,98.0524,97.7631,97.9227,22159.0
2024-08-26 09:40:00,98.12,98.18,97.79,97.91,41316.0,97.8828,97.9427,97.5536,97.6733,41316.0
2024-08-26 09:45:00,97.94,97.94,97.58,97.61,20743.0,97.7033,97.7033,97.3441,97.3741,20743.0
2024-08-26 09:50:00,97.65,97.78,97.5,97.5,32001.0,97.414,97.5437,97.2643,97.2643,32001.0
2024-08-26 09:55:00,97.51,97.66,97.51,97.58,13032.0,97.2743,97.4239,97.2743,97.3441,13032.0
2024-08-26 10:00:00,97.57,97.6,97.3,97.55,19245.0,97.3342,97.3641,97.0648,97.3142,19245.0
2024-08-26 10:05:00,97.5,97.5,96.88,96.92,35205.0,97.2643,97.2643,96.6458,96.6857,35205.0
2024-08-26 10:10:00,96.96,96.98,96.76,96.81,28931.0,96.7256,96.7456,96.5261,96.576,28931.0
2024-08-26 10:15:00,96.8,96.8,96.45,96.52,33225.0,96.566,96.566,96.2169,96.2867,33225.0
2024-08-26 10:20:00,96.57,96.75,96.52,96.65,11531.0,96.3366,96.5161,96.2867,96.4164,11531.0
2024-08-26 10:25:00,96.66,96.83,96.49,96.52,31506.0,96.4264,96.5959,96.2568,96.2867,31506.0
2024-08-26 10:30:00,96.47,96.51,95.83,95.91,50816.0,96.2368,96.2767,95.5984,95.6782,50816.0
2024-08-26 10:35:00,95.83,95.97,95.45,95.46,65351.0,95.5984,95.738,95.2193,95.2293,65351.0
2024-08-26 10:40:00,95.45,95.89,95.44,95.8,36011.0,95.2193,95.6582,95.2093,95.5684,36011.0
2024-08-26 10:45:00,95.81,95.98,95.81,95.86,20703.0,95.5784,95.748,95.5784,95.6283,20703.0
2024-08-26 10:50:00,95.91,96.12,95.85,96.05,16960.0,95.6782,95.8877,95.6183,95.8178,16960.0
2024-08-26 10:55:00,96.09,96.43,96.08,96.38,65043.0,95.8577,96.1969,95.8478,96.147,65043.0
2024-08-26 11:00:00,96.37,96.51,96.34,96.45,67999.0,96.1371,96.2767,96.1071,96.2169,67999.0
2024-08-26 11:05:00,96.46,96.47,96.21,96.37,13769.0,96.2268,96.2368,95.9774,96.1371,13769.0
2024-08-26 11:10:00,96.37,96.49,96.27,96.44,6151.0,96.1371,96.2568,96.0373,96.2069,6151.0
2024-08-26 11:15:00,96.44,96.45,96.2,96.41,464207.0,96.2069,96.2169,95.9675,96.177,464207.0
2024-08-26 11:20:00,96.42,96.67,96.35,96.61,13952.0,96.1869,96.4363,96.1171,96.3765,13952.0
2024-08-26 11:25:00,96.57,96.57,96.35,96.45,9418.0,96.3366,96.3366,96.1171,96.2169,9418.0
2024-08-26 11:30:00,96.41,96.45,96.24,96.45,6995.0,96.177,96.2169,96.0074,96.2169,6995.0
2024-08-26 11:35:00,96.38,96.38,96.23,96.33,8666.0,96.147,96.147,95.9974,96.0972,8666.0
2024-08-26 11:40:00,96.32,96.53,96.29,96.36,9698.0,96.0872,96.2967,96.0573,96.1271,9698.0
2024-08-26 11:45:00,96.3,96.35,96.01,96.31,17764.0,96.0672,96.1171,95.7779,96.0772,17764.0
2024-08-26 11:50:00,96.33,96.34,95.97,96.02,14320.0,96.0972,96.1071,95.738,95.7879,14320.0
2024-08-26 11:55:00,96.0,96.05,95.83,95.93,14323.0,95.768,95.8178,95.5984,95.6981,14323.0
2024-08-26 12:00:00,95.92,96.03,95.78,95.95,6796.0,95.6881,95.7979,95.5485,95.7181,6796.0
2024-08-26 12:05:00,96.03,96.05,95.79,95.88,6600.0,95.7979,95.8178,95.5585,95.6482,6600.0
2024-08-26 12:10:00,95.91,96.07,95.87,95.95,9371.0,95.6782,95.8378,95.6383,95.7181,9371.0
2024-08-26 12:15:00,95.95,96.15,95.94,96.11,6165.0,95.7181,95.9176,95.7081,95.8777,6165.0
2024-08-26 12:20:00,96.12,96.49,96.12,96.4,13644.0,95.8877,96.2568,95.8877,96.167,13644.0
2024-08-26 12:25:00,96.42,96.54,96.41,96.5,9632.0,96.1869,96.3066,96.177,96.2667,9632.0
2024-08-26 12:30:00,96.54,96.64,96.5,96.56,14368.0,96.3066,96.4064,96.2667,96.3266,14368.0
2024-08-26 12:35:00,96.57,96.66,96.55,96.6,6272.0,96.3366,96.4264,96.3166,96.3665,6272.0
2024-08-26 12:40:00,96.62,96.7,96.52,96.69,9709.0,96.3865,96.4663,96.2867,96.4563,9709.0
2024-08-26 12:45:00,96.69,96.77,96.64,96.67,25608.0,96.4563,96.5361,96.4064,96.4363,25608.0
2024-08-26 12:50:00,96.65,96.73,96.48,96.49,6800.0,96.4164,96.4962,96.2468,96.2568,6800.0
2024-08-26 12:55:00,96.56,96.59,96.54,96.55,4400.0,96.3266,96.3565,96.3066,96.3166,4400.0
2024-08-26 13:00:00,96.55,96.57,96.44,96.56,7168.0,96.3166,96.3366,96.2069,96.3266,7168.0
2024-08-26 13:05:00,96.53,96.56,96.31,96.38,5095.0,96.2967,96.3266,96.0772,96.147,5095.0
2024-08-26 13:10:00,96.4,96.4,96.19,96.4,13786.0,96.167,96.167,95.9575,96.167,13786.0
2024-08-26 13:15:00,96.45,96.46,96.24,96.24,4451.0,96.2169,96.2268,96.0074,96.0074,4451.0
2024-08-26 13:20:00,96.3,96.44,96.22,96.44,5583.0,96.0672,96.2069,95.9874,96.2069,5583.0
2024-08-26 13:25:00,96.55,96.55,96.27,96.27,8661.0,96.3166,96.3166,96.0373,96.0373,8661.0
2024-08-26 13:30:00,96.29,96.38,96.29,96.37,8979.0,96.0573,96.147,96.0573,96.1371,8979.0
2024-08-26 13:35:00,96.36,96.36,95.86,95.92,16260.0,96.1271,96.1271,95.6283,95.6881,16260.0
2024-08-26 13:40:00,95.9,96.07,95.9,96.02,18957.0,95.6682,95.8378,95.6682,95.7879,18957.0
2024-08-26 13:45:00,96.03,96.03,95.61,95.79,18039.0,95.7979,95.7979,95.3789,95.5585,18039.0
2024-08-26 13:50:00,95.74,95.81,95.68,95.77,6644.0,95.5086,95.5784,95.4487,95.5385,6644.0
2024-08-26 13:55:00,95.76,95.77,95.62,95.71,14265.0,95.5285,95.5385,95.3889,95.4787,14265.0
2024-08-26 14:00:00,95.7,95.84,95.58,95.58,13475.0,95.4687,95.6083,95.349,95.349,13475.0
2024-08-26 14:05:00,95.63,95.68,95.51,95.62,9470.0,95.3988,95.4487,95.2791,95.3889,9470.0
2024-08-26 14:10:00,95.65,95.87,95.58,95.86,12538.0,95.4188,95.6383,95.349,95.6283,12538.0
2024-08-26 14:15:00,95.85,95.87,95.75,95.82,8799.0,95.6183,95.6383,95.5186,95.5884,8799.0
2024-08-26 14:20:00,95.87,96.12,95.86,96.08,5394.0,95.6383,95.8877,95.6283,95.8478,5394.0
2024-08-26 14:25:00,96.03,96.16,95.99,96.14,7148.0,95.7979,95.9276,95.758,95.9076,7148.0
2024-08-26 14:30:00,96.16,96.22,96.08,96.2,6321.0,95.9276,95.9874,95.8478,95.9675,6321.0
2024-08-26 14:35:00,96.25,96.42,96.25,96.35,9031.0,96.0173,96.1869,96.0173,96.1171,9031.0
2024-08-26 14:40:00,96.46,96.48,96.42,96.44,4682.0,96.2268,96.2468,96.1869,96.2069,4682.0
2024-08-26 14:45:00,96.48,96.49,96.39,96.41,5579.0,96.2468,96.2568,96.157,96.177,5579.0
2024-08-26 14:50:00,96.41,96.45,96.34,96.36,5810.0,96.177,96.2169,96.1071,96.1271,5810.0
2024-08-26 14:55:00,96.39,96.54,96.39,96.5,2828.0,96.157,96.3066,96.157,96.2667,2828.0
2024-08-26 15:00:00,96.49,96.58,96.44,96.44,8811.0,96.2568,96.3466,96.2069,96.2069,8811.0
2024-08-26 15:05:00,96.46,96.46,96.28,96.35,16057.0,96.2268,96.2268,96.0473,96.1171,16057.0
2024-08-26 15:10:00,96.33,96.48,96.33,96.37,1623.0,96.0972,96.2468,96.0972,96.1371,1623.0
2024-08-26 15:15:00,96.36,96.37,96.21,96.29,11383.0,96.1271,96.1371,95.9774,96.0573,11383.0
2024-08-26 15:20:00,96.36,96.42,96.3,96.34,109728.0,96.1271,96.1869,96.0672,96.1071,109728.0
2024-08-26 15:25:00,96.35,96.4,96.23,96.24,3852.0,96.1171,96.167,95.9974,96.0074,3852.0
2024-08-26 15:30:00,96.18,96.3,96.08,96.28,8946.0,95.9475,96.0672,95.8478,96.0473,8946.0
2024-08-26 15:35:00,96.24,96.24,96.05,96.07,7159.0,96.0074,96.0074,95.8178,95.8378,7159.0
2024-08-26 15:40:00,96.07,96.17,95.99,96.0,9798.0,95.8378,95.9375,95.758,95.768,9798.0
2024-08-26 15:45:00,96.0,96.03,95.93,95.95,3681.0,95.768,95.7979,95.6981,95.7181,3681.0
2024-08-26 15:50:00,95.98,96.34,95.98,96.22,37853.0,95.748,96.1071,95.748,95.9874,37853.0
2024-08-26 15:55:00,96.23,96.31,95.95,96.3,56364.0,95.9974,96.0772,95.7181,96.0672,56364.0
2024-08-27 09:30:00,95.61,95.75,95.32,95.53,156226.0,95.3789,95.5186,95.0896,95.2991,156226.0
2024-08-27 09:35:00,95.55,95.6,95.06,95.08,69486.0,95.319,95.3689,94.8302,94.8502,69486.0
2024-08-27 09:40:00,95.08,95.19,94.93,95.13,50848.0,94.8502,94.9599,94.7005,94.9001,50848.0
2024-08-27 09:45:00,95.16,95.44,94.82,95.32,86218.0,94.93,95.2093,94.5908,95.0896,86218.0
2024-08-27 09:50:00,95.33,95.94,95.28,95.9,53156.0,95.0996,95.7081,95.0497,95.6682,53156.0
2024-08-27 09:55:00,95.91,96.04,95.66,95.77,33017.0,95.6782,95.8079,95.4288,95.5385,33017.0
2024-08-27 10:00:00,95.83,96.02,95.68,95.86,26794.0,95.5984,95.7879,95.4487,95.6283,26794.0
2024-08-27 10:05:00,95.88,95.98,95.73,95.91,13794.0,95.6482,95.748,95.4986,95.6782,13794.0
2024-08-27 10:10:00,95.93,96.26,95.93,96.0,50936.0,95.6981,96.0273,95.6981,95.768,50936.0
2024-08-27 10:15:00,96.15,96.21,95.93,96.07,21251.0,95.9176,95.9774,95.6981,95.8378,21251.0
2024-08-27 10:20:00,96.1,96.51,96.02,96.43,51279.0,95.8677,96.2767,95.7879,96.1969,51279.0
2024-08-27 10:25:00,96.46,96.67,96.44,96.62,51273.0,96.2268,96.4363,96.2069,96.3865,51273.0
2024-08-27 10:30:00,96.65,96.96,96.64,96.76,19489.0,96.4164,96.7256,96.4064,96.5261,19489.0
2024-08-27 10:35:00,96.78,96.85,96.6,96.79,9066.0,96.5461,96.6159,96.3665,96.556,9066.0
2024-08-27 10:40:00,96.8,96.9,96.74,96.86,23755.0,96.566,96.6658,96.5062,96.6259,23755.0
2024-08-27 10:45:00,96.88,96.89,96.71,96.79,24664.0,96.6458,96.6558,96.4762,96.556,24664.0
2024-08-27 10:50:00,96.77,96.95,96.71,96.84,54920.0,96.5361,96.7157,96.4762,96.6059,54920.0
2024-08-27 10:55:00,96.83,97.07,96.77,97.02,34540.0,96.5959,96.8354,96.5361,96.7855,34540.0
2024-08-27 11:00:00,97.04,97.27,97.01,97.12,36577.0,96.8054,97.0349,96.7755,96.8852,36577.0
2024-08-27 11:05:00,97.07,97.25,97.04,97.21,15710.0,96.8354,97.0149,96.8054,96.975,15710.0
2024-08-27 11:10:00,97.16,97.23,97.02,97.06,8680.0,96.9251,96.995,96.7855,96.8254,8680.0
2024-08-27 11:15:00,97.11,97.14,96.74,96.86,11909.0,96.8753,96.9052,96.5062,96.6259,11909.0
2024-08-27 11:20:00,96.9,97.0,96.86,96.94,9449.0,96.6658,96.7655,96.6259,96.7057,9449.0
2024-08-27 11:25:00,96.81,96.81,96.65,96.72,16357.0,96.576,96.576,96.4164,96.4862,16357.0
2024-08-27 11:30:00,96.58,96.62,96.17,96.29,13465.0,96.3466,96.3865,95.9375,96.0573,13465.0
2024-08-27 11:35:00,96.33,96.45,96.31,96.34,12270.0,96.0972,96.2169,96.0772,96.1071,12270.0
2024-08-27 11:40:00,96.33,96.41,96.22,96.41,12273.0,96.0972,96.177,95.9874,96.177,12273.0
2024-08-27 11:45:00,96.33,96.45,96.29,96.36,18755.0,96.0972,96.2169,96.0573,96.1271,18755.0
2024-08-27 11:50:00,96.4,96.4,96.18,96.27,2111.0,96.167,96.167,95.9475,96.0373,2111.0
2024-08-27 11:55:00,96.28,96.52,96.26,96.45,9488.0,96.0473,96.2867,96.0273,96.2169,9488.0
2024-08-27 12:00:00,96.43,96.52,96.43,96.51,1823.0,96.1969,96.2867,96.1969,96.2767,1823.0
2024-08-27 12:05:00,96.46,96.54,96.41,96.45,1982.0,96.2268,96.3066,96.177,96.2169,1982.0
2024-08-27 12:10:00,96.46,96.7,96.44,96.67,2815.0,96.2268,96.4663,96.2069,96.4363,2815.0
2024-08-27 12:15:00,96.73,96.75,96.65,96.66,1550.0,96.4962,96.5161,96.4164,96.4264,1550.0
2024-08-27 12:20:00,96.66,96.68,96.51,96.63,6350.0,96.4264,96.4463,96.2767,96.3964,6350.0
2024-08-27 12:25:00,96.65,96.65,96.53,96.58,3690.0,96.4164,96.4164,96.2967,96.3466,3690.0
2024-08-27 12:30:00,96.58,96.76,96.49,96.69,6878.0,96.3466,96.5261,96.2568,96.4563,6878.0
2024-08-27 12:35:00,96.68,96.77,96.56,96.56,2518.0,96.4463,96.5361,96.3266,96.3266,2518.0
2024-08-27 12:40:00,96.59,96.59,96.2,96.37,7260.0,96.3565,96.3565,95.9675,96.1371,7260.0
2024-08-27 12:45:00,96.4,96.64,96.4,96.63,10265.0,96.167,96.4064,96.167,96.3964,10265.0
2024-08-27 12:50:00,96.7,96.8,96.69,96.73,5395.0,96.4663,96.566,96.4563,96.4962,5395.0
2024-08-27 12:55:00,96.69,96.69,96.56,96.56,6040.0,96.4563,96.4563,96.3266,96.3266,6040.0
2024-08-27 13:00:00,96.64,96.64,96.57,96.58,2955.0,96.4064,96.4064,96.3366,96.3466,2955.0
2024-08-27 13:05:00,96.65,96.7,96.63,96.7,7865.0,96.4164,96.4663,96.3964,96.4663,7865.0
2024-08-27 13:10:00,96.72,96.77,96.71,96.77,5724.0,96.4862,96.5361,96.4762,96.5361,5724.0
2024-08-27 13:15:00,96.73,96.76,96.69,96.76,6225.0,96.4962,96.5261,96.4563,96.5261,6225.0
2024-08-27 13:20:00,96.81,96.86,96.75,96.75,5268.0,96.576,96.6259,96.5161,96.5161,5268.0
2024-08-27 13:25:00,96.8,97.08,96.8,97.03,11970.0,96.566,96.8453,96.566,96.7955,11970.0
2024-08-27 13:30:00,97.11,97.12,97.01,97.04,6434.0,96.8753,96.8852,96.7755,96.8054,6434.0
2024-08-27 13:35:00,97.06,97.12,96.93,96.93,4461.0,96.8254,96.8852,96.6957,96.6957,4461.0
2024-08-27 13:40:00,96.94,96.95,96.76,96.93,8036.0,96.7057,96.7157,96.5261,96.6957,8036.0
2024-08-27 13:45:00,96.98,97.05,96.94,97.05,2208.0,96.7456,96.8154,96.7057,96.8154,2208.0
2024-08-27 13:50:00,97.07,97.21,97.07,97.19,9289.0,96.8354,96.975,96.8354,96.9551,9289.0
2024-08-27 13:55:00,97.17,97.23,97.13,97.19,6261.0,96.9351,96.995,96.8952,96.9551,6261.0
2024-08-27 14:00:00,97.2,97.25,97.14,97.15,4058.0,96.9651,97.0149,96.9052,96.9152,4058.0
2024-08-27 14:05:00,97.12,97.21,97.06,97.06,11040.0,96.8852,96.975,96.8254,96.8254,11040.0
2024-08-27 14:10:00,97.09,97.11,96.94,97.04,8322.0,96.8553,96.8753,96.7057,96.8054,8322.0
2024-08-27 14:15:00,97.07,97.07,96.91,96.98,2398.0,96.8354,96.8354,96.6758,96.7456,2398.0
2024-08-27 14:20:00,96.98,97.01,96.87,96.87,1487.0,96.7456,96.7755,96.6359,96.6359,1487.0
2024-08-27 14:25:00,96.87,97.01,96.87,96.97,7332.0,96.6359,96.7755,96.6359,96.7356,7332.0
2024-08-27 14:30:00,96.96,96.97,96.86,96.87,27438.0,96.7256,96.7356,96.6259,96.6359,27438.0
2024-08-27 14:35:00,96.91,96.96,96.9,96.92,4916.0,96.6758,96.7256,96.6658,96.6857,4916.0
2024-08-27 14:40:00,96.94,97.0,96.9,97.0,2747.0,96.7057,96.7655,96.6658,96.7655,2747.0
2024-08-27 14:45:00,97.0,97.03,96.9,96.9,4638.0,96.7655,96.7955,96.6658,96.6658,4638.0
2024-08-27 14:50:00,96.89,96.95,96.77,96.84,7204.0,96.6558,96.7157,96.5361,96.6059,7204.0
2024-08-27 14:55:00,96.86,96.91,96.8,96.91,4425.0,96.6259,96.6758,96.566,96.6758,4425.0
2024-08-27 15:00:00,96.89,96.94,96.68,96.73,5590.0,96.6558,96.7057,96.4463,96.4962,5590.0
2024-08-27 15:05:00,96.74,96.84,96.68,96.81,8842.0,96.5062,96.6059,96.4463,96.576,8842.0
2024-08-27 15:10:00,96.79,96.9,96.79,96.8,9334.0,96.556,96.6658,96.556,96.566,9334.0
2024-08-27 15:15:00,96.81,96.84,96.77,96.82,5280.0,96.576,96.6059,96.5361,96.586,5280.0
2024-08-27 15:20:00,96.8,96.87,96.78,96.84,4699.0,96.566,96.6359,96.5461,96.6059,4699.0
2024-08-27 15:25:00,96.83,96.92,96.81,96.88,5269.0,96.5959,96.6857,96.576,96.6458,5269.0
2024-08-27 15:30:00,96.82,96.82,96.69,96.76,12969.0,96.586,96.586,96.4563,96.5261,12969.0
2024-08-27 15:35:00,96.74,96.88,96.74,96.86,10050.0,96.5062,96.6458,96.5062,96.6259,10050.0
2024-08-27 15:40:00,96.86,96.94,96.81,96.85,8422.0,96.6259,96.7057,96.576,96.6159,8422.0
2024-08-27 15:45:00,96.84,97.02,96.84,96.99,8466.0,96.6059,96.7855,96.6059,96.7556,8466.0
2024-08-27 15:50:00,96.98,96.98,96.67,96.68,28997.0,96.7456,96.7456,96.4363,96.4463,28997.0
2024-08-27 15:55:00,96.71,96.96,96.68,96.84,65310.0,96.4762,96.7256,96.4463,96.6059,65310.0
2024-08-28 09:30:00,96.63,96.92,96.58,96.65,59838.0,96.3964,96.6857,96.3466,96.4164,59838.0
2024-08-28 09:35:00,96.62,96.64,96.24,96.25,21386.0,96.3865,96.4064,96.0074,96.0173,21386.0
2024-08-28 09:40:00,96.32,96.62,96.24,96.24,15373.0,96.0872,96.3865,96.0074,96.0074,15373.0
2024-08-28 09:45:00,96.22,96.25,95.88,95.89,32343.0,95.9874,96.0173,95.6482,95.6582,32343.0
2024-08-28 09:50:00,95.87,96.01,95.7,95.9,13889.0,95.6383,95.7779,95.4687,95.6682,13889.0
2024-08-28 09:55:00,95.88,96.03,95.81,95.98,8145.0,95.6482,95.7979,95.5784,95.748,8145.0
2024-08-28 10:00:00,95.93,95.95,95.63,95.93,16718.0,95.6981,95.7181,95.3988,95.6981,16718.0
2024-08-28 10:05:00,95.86,95.89,95.55,95.83,18075.0,95.6283,95.6582,95.319,95.5984,18075.0
2024-08-28 10:10:00,95.81,95.93,95.73,95.83,15423.0,95.5784,95.6981,95.4986,95.5984,15423.0
2024-08-28 10:15:00,95.77,96.07,95.76,96.07,6126.0,95.5385,95.8378,95.5285,95.8378,6126.0
2024-08-28 10:20:00,96.06,96.12,95.87,96.12,10894.0,95.8278,95.8877,95.6383,95.8877,10894.0
2024-08-28 10:25:00,96.11,96.3,96.11,96.14,9543.0,95.8777,96.0672,95.8777,95.9076,9543.0
2024-08-28 10:30:00,96.19,96.27,95.92,95.95,7205.0,95.9575,96.0373,95.6881,95.7181,7205.0
2024-08-28 10:35:00,95.86,96.07,95.85,95.93,19132.0,95.6283,95.8378,95.6183,95.6981,19132.0
2024-08-28 10:40:00,95.85,95.85,95.4,95.4,28214.0,95.6183,95.6183,95.1694,95.1694,28214.0
2024-08-28 10:45:00,95.38,95.4,94.95,95.07,42109.0,95.1495,95.1694,94.7205,94.8402,42109.0
2024-08-28 10:50:00,95.14,95.32,95.04,95.31,19615.0,94.91,95.0896,94.8103,95.0796,19615.0
2024-08-28 10:55:00,95.3,95.3,94.97,94.99,22691.0,95.0696,95.0696,94.7404,94.7604,22691.0
2024-08-28 11:00:00,94.93,94.94,94.56,94.64,61747.0,94.7005,94.7105,94.3314,94.4112,61747.0
2024-08-28 11:05:00,94.67,94.88,94.6,94.74,8768.0,94.4412,94.6507,94.3713,94.511,8768.0
2024-08-28 11:10:00,94.68,94.68,93.99,94.09,64146.0,94.4511,94.4511,93.7628,93.8626,64146.0
2024-08-28 11:15:00,94.01,94.09,93.81,93.9,42655.0,93.7828,93.8626,93.5832,93.673,42655.0
2024-08-28 11:20:00,93.88,94.11,93.88,94.06,19758.0,93.6531,93.8825,93.6531,93.8326,19758.0
2024-08-28 11:25:00,94.05,94.28,94.01,94.25,19100.0,93.8227,94.0521,93.7828,94.0222,19100.0
2024-08-28 11:30:00,94.25,94.25,94.06,94.18,17117.0,94.0222,94.0222,93.8326,93.9524,17117.0
2024-08-28 11:35:00,94.15,94.45,94.15,94.4,29394.0,93.9224,94.2217,93.9224,94.1718,29394.0
2024-08-28 11:40:00,94.37,94.39,94.23,94.35,9335.0,94.1419,94.1618,94.0022,94.1219,9335.0
2024-08-28 11:45:00,94.45,94.53,94.38,94.45,11799.0,94.2217,94.3015,94.1519,94.2217,11799.0
2024-08-28 11:50:00,94.45,94.68,94.45,94.62,10693.0,94.2217,94.4511,94.2217,94.3913,10693.0
2024-08-28 11:55:00,94.64,94.73,94.51,94.69,8534.0,94.4112,94.501,94.2816,94.4611,8534.0
2024-08-28 12:00:00,94.67,94.79,94.62,94.67,6942.0,94.4412,94.5609,94.3913,94.4412,6942.0
2024-08-28 12:05:00,94.6,94.67,94.56,94.66,4124.0,94.3713,94.4412,94.3314,94.4312,4124.0
2024-08-28 12:10:00,94.64,94.67,94.47,94.61,6194.0,94.4112,94.4412,94.2417,94.3813,6194.0
2024-08-28 12:15:00,94.6,94.6,94.28,94.54,6380.0,94.3713,94.3713,94.0521,94.3115,6380.0
2024-08-28 12:20:00,94.47,94.47,94.05,94.21,8039.0,94.2417,94.2417,93.8227,93.9823,8039.0
2024-08-28 12:25:00,94.21,94.4,94.21,94.35,2362.0,93.9823,94.1718,93.9823,94.1219,2362.0
2024-08-28 12:30:00,94.35,94.73,94.3,94.6,7473.0,94.1219,94.501,94.0721,94.3713,7473.0
2024-08-28 12:35:00,94.6,94.69,94.54,94.6,5905.0,94.3713,94.4611,94.3115,94.3713,5905.0
2024-08-28 12:40:00,94.64,94.76,94.64,94.74,4600.0,94.4112,94.531,94.4112,94.511,4600.0
2024-08-28 12:45:00,94.71,94.72,94.63,94.64,2519.0,94.4811,94.491,94.4013,94.4112,2519.0
2024-08-28 12:50:00,94.7,94.92,94.7,94.89,11354.0,94.4711,94.6906,94.4711,94.6606,11354.0
2024-08-28 12:55:00,94.92,95.01,94.92,94.93,10601.0,94.6906,94.7803,94.6906,94.7005,10601.0
2024-08-28 13:00:00,94.94,95.06,94.89,94.93,10352.0,94.7105,94.8302,94.6606,94.7005,10352.0
2024-08-28 13:05:00,94.97,95.06,94.91,95.0,11348.0,94.7404,94.8302,94.6806,94.7704,11348.0
2024-08-28 13:10:00,95.03,95.03,94.52,94.54,19120.0,94.8003,94.8003,94.2915,94.3115,19120.0
2024-08-28 13:15:00,94.58,94.65,94.56,94.61,9673.0,94.3514,94.4212,94.3314,94.3813,9673.0
2024-08-28 13:20:00,94.59,94.67,94.58,94.66,5001.0,94.3614,94.4412,94.3514,94.4312,5001.0
2024-08-28 13:25:00,94.61,94.7,94.58,94.65,25487.0,94.3813,94.4711,94.3514,94.4212,25487.0
2024-08-28 13:30:00,94.69,94.82,94.68,94.77,8347.0,94.4611,94.5908,94.4511,94.5409,8347.0
2024-08-28 13:35:00,94.77,94.77,94.62,94.63,6608.0,94.5409,94.5409,94.3913,94.4013,6608.0
2024-08-28 13:40:00,94.59,94.64,94.45,94.45,3055.0,94.3614,94.4112,94.2217,94.2217,3055.0
2024-08-28 13:45:00,94.5,94.5,94.27,94.32,11342.0,94.2716,94.2716,94.0421,94.092,11342.0
2024-08-28 13:50:00,94.34,94.36,93.99,93.99,28508.0,94.112,94.1319,93.7628,93.7628,28508.0
2024-08-28 13:55:00,94.01,94.01,93.35,93.35,61313.0,93.7828,93.7828,93.1244,93.1244,61313.0
2024-08-28 14:00:00,93.38,93.51,93.21,93.42,31975.0,93.1543,93.284,92.9847,93.1942,31975.0
2024-08-28 14:05:00,93.4,93.7,93.39,93.68,14269.0,93.1742,93.4735,93.1643,93.4536,14269.0
2024-08-28 14:10:00,93.59,93.72,93.56,93.67,14979.0,93.3638,93.4935,93.3339,93.4436,14979.0
2024-08-28 14:15:00,93.65,93.7,93.61,93.67,9071.0,93.4236,93.4735,93.3837,93.4436,9071.0
2024-08-28 14:20:00,93.68,93.81,93.68,93.68,22972.0,93.4536,93.5832,93.4536,93.4536,22972.0
2024-08-28 14:25:00,93.65,93.73,93.65,93.65,5087.0,93.4236,93.5034,93.4236,93.4236,5087.0
2024-08-28 14:30:00,93.76,93.78,93.66,93.73,6254.0,93.5334,93.5533,93.4336,93.5034,6254.0
2024-08-28 14:35:00,93.69,93.76,93.69,93.76,3062.0,93.4635,93.5334,93.4635,93.5334,3062.0
2024-08-28 14:40:00,93.81,93.86,93.6,93.65,18740.0,93.5832,93.6331,93.3738,93.4236,18740.0
2024-08-28 14:45:00,93.66,93.71,93.57,93.7,4580.0,93.4336,93.4835,93.3438,93.4735,4580.0
2024-08-28 14:50:00,93.7,94.33,93.7,94.29,30173.0,93.4735,94.102,93.4735,94.0621,30173.0
2024-08-28 14:55:00,94.28,94.74,94.25,94.71,17926.0,94.0521,94.511,94.0222,94.4811,17926.0
2024-08-28 15:00:00,94.68,95.0,94.67,94.98,16289.0,94.4511,94.7704,94.4412,94.7504,16289.0
2024-08-28 15:05:00,94.92,94.93,94.53,94.64,17609.0,94.6906,94.7005,94.3015,94.4112,17609.0
2024-08-28 15:10:00,94.67,94.7,94.49,94.59,8867.0,94.4412,94.4711,94.2616,94.3614,8867.0
2024-08-28 15:15:00,94.64,94.85,94.62,94.74,20039.0,94.4112,94.6207,94.3913,94.511,20039.0
2024-08-28 15:20:00,94.76,94.86,94.63,94.69,11450.0,94.531,94.6307,94.4013,94.4611,11450.0
2024-08-28 15:25:00,94.69,94.97,94.69,94.97,11929.0,94.4611,94.7404,94.4611,94.7404,11929.0
2024-08-28 15:30:00,94.94,95.08,94.87,94.87,11027.0,94.7105,94.8502,94.6407,94.6407,11027.0
2024-08-28 15:35:00,94.89,94.97,94.75,94.78,13535.0,94.6606,94.7404,94.521,94.5509,13535.0
2024-08-28 15:40:00,94.76,94.96,94.76,94.92,10480.0,94.531,94.7305,94.531,94.6906,10480.0
2024-08-28 15:45:00,94.92,95.11,94.8,94.92,19578.0,94.6906,94.8801,94.5709,94.6906,19578.0
2024-08-28 15:50:00,94.93,95.19,94.84,94.98,49655.0,94.7005,94.9599,94.6108,94.7504,49655.0
2024-08-28 15:55:00,94.98,94.98,94.5,94.59,68708.0,94.7504,94.7504,94.2716,94.3614,68708.0
2024-08-29 09:30:00,95.38,96.23,95.2,96.22,239985.0,95.1495,95.9974,94.9699,95.9874,239985.0
2024-08-29 09:35:00,96.26,96.45,95.96,96.12,111673.0,96.0273,96.2169,95.728,95.8877,111673.0
2024-08-29 09:40:00,96.15,96.35,95.72,95.77,70145.0,95.9176,96.1171,95.4886,95.5385,70145.0
2024-08-29 09:45:00,95.81,96.59,95.76,96.53,113786.0,95.5784,96.3565,95.5285,96.2967,113786.0
2024-08-29 09:50:00,96.5,96.5,95.85,96.19,56231.0,96.2667,96.2667,95.6183,95.9575,56231.0
2024-08-29 09:55:00,96.15,96.85,96.09,96.77,116484.0,95.9176,96.6159,95.8577,96.5361,116484.0
2024-08-29 10:00:00,96.79,97.16,96.49,96.59,73039.0,96.556,96.9251,96.2568,96.3565,73039.0
2024-08-29 10:05:00,96.56,96.65,96.18,96.2,40729.0,96.3266,96.4164,95.9475,95.9675,40729.0
2024-08-29 10:10:00,96.26,96.53,96.22,96.45,25083.0,96.0273,96.2967,95.9874,96.2169,25083.0
2024-08-29 10:15:00,96.42,96.56,95.7,95.89,21638.0,96.1869,96.3266,95.4687,95.6582,21638.0
2024-08-29 10:20:00,95.91,96.14,95.71,96.11,18549.0,95.6782,95.9076,95.4787,95.8777,18549.0
2024-08-29 10:25:00,96.11,96.52,96.01,96.36,30955.0,95.8777,96.2867,95.7779,96.1271,30955.0
2024-08-29 10:30:00,96.35,96.74,96.35,96.57,25227.0,96.1171,96.5062,96.1171,96.3366,25227.0
2024-08-29 10:35:00,96.57,96.74,96.45,96.67,19716.0,96.3366,96.5062,96.2169,96.4363,19716.0
2024-08-29 10:40:00,96.73,96.92,96.47,96.82,22225.0,96.4962,96.6857,96.2368,96.586,22225.0
2024-08-29 10:45:00,96.85,97.15,96.7,97.15,15185.0,96.6159,96.9152,96.4663,96.9152,15185.0
2024-08-29 10:50:00,97.15,97.25,97.03,97.15,19267.0,96.9152,97.0149,96.7955,96.9152,19267.0
2024-08-29 10:55:00,97.15,97.15,96.66,96.75,30825.0,96.9152,96.9152,96.4264,96.5161,30825.0
2024-08-29 11:00:00,96.76,96.9,96.75,96.75,15207.0,96.5261,96.6658,96.5161,96.5161,15207.0
2024-08-29 11:05:00,96.8,96.94,96.58,96.9,12259.0,96.566,96.7057,96.3466,96.6658,12259.0
2024-08-29 11:10:00,96.89,97.06,96.89,97.04,44569.0,96.6558,96.8254,96.6558,96.8054,44569.0
2024-08-29 11:15:00,97.06,97.17,96.62,96.73,51016.0,96.8254,96.9351,96.3865,96.4962,51016.0
2024-08-29 11:20:00,96.67,96.74,96.3,96.57,16760.0,96.4363,96.5062,96.0672,96.3366,16760.0
2024-08-29 11:25:00,96.63,96.66,96.54,96.64,6847.0,96.3964,96.4264,96.3066,96.4064,6847.0
2024-08-29 11:30:00,96.68,96.84,96.59,96.67,17650.0,96.4463,96.6059,96.3565,96.4363,17650.0
2024-08-29 11:35:00,96.62,96.89,96.55,96.88,14722.0,96.3865,96.6558,96.3166,96.6458,14722.0
2024-08-29 11:40:00,96.78,96.84,96.54,96.56,6849.0,96.5461,96.6059,96.3066,96.3266,6849.0
2024-08-29 11:45:00,96.61,96.71,96.61,96.71,3236.0,96.3765,96.4762,96.3765,96.4762,3236.0
2024-08-29 11:50:00,96.68,96.68,96.55,96.64,6246.0,96.4463,96.4463,96.3166,96.4064,6246.0
2024-08-29 11:55:00,96.61,96.76,96.59,96.69,3390.0,96.3765,96.5261,96.3565,96.4563,3390.0
2024-08-29 12:00:00,96.71,96.97,96.71,96.87,12819.0,96.4762,96.7356,96.4762,96.6359,12819.0
2024-08-29 12:05:00,96.86,97.08,96.86,97.0,8846.0,96.6259,96.8453,96.6259,96.7655,8846.0
2024-08-29 12:10:00,96.94,97.16,96.94,97.13,40385.0,96.7057,96.9251,96.7057,96.8952,40385.0
2024-08-29 12:15:00,97.12,97.19,96.81,96.9,26009.0,96.8852,96.9551,96.576,96.6658,26009.0
2024-08-29 12:20:00,96.92,97.07,96.9,97.07,11026.0,96.6857,96.8354,96.6658,96.8354,11026.0
2024-08-29 12:25:00,97.07,97.08,96.93,96.99,1088.0,96.8354,96.8453,96.6957,96.7556,1088.0
2024-08-29 12:30:00,97.03,97.16,97.0,97.14,10619.0,96.7955,96.9251,96.7655,96.9052,10619.0
2024-08-29 12:35:00,97.16,97.18,97.04,97.13,9916.0,96.9251,96.9451,96.8054,96.8952,9916.0
2024-08-29 12:40:00,97.11,97.14,97.07,97.07,11097.0,96.8753,96.9052,96.8354,96.8354,11097.0
2024-08-29 12:45:00,97.1,97.22,96.95,96.95,5780.0,96.8653,96.985,96.7157,96.7157,5780.0
2024-08-29 12:50:00,96.93,96.96,96.62,96.67,20371.0,96.6957,96.7256,96.3865,96.4363,20371.0
2024-08-29 12:55:00,96.74,96.92,96.71,96.87,7481.0,96.5062,96.6857,96.4762,96.6359,7481.0
2024-08-29 13:00:00,96.85,96.85,96.63,96.73,10843.0,96.6159,96.6159,96.3964,96.4962,10843.0
2024-08-29 13:05:00,96.77,96.83,96.62,96.7,8416.0,96.5361,96.5959,96.3865,96.4663,8416.0
2024-08-29 13:10:00,96.64,96.67,96.36,96.52,11334.0,96.4064,96.4363,96.1271,96.2867,11334.0
2024-08-29 13:15:00,96.5,96.52,96.41,96.49,9596.0,96.2667,96.2867,96.177,96.2568,9596.0
2024-08-29 13:20:00,96.51,96.59,96.51,96.55,4302.0,96.2767,96.3565,96.2767,96.3166,4302.0
2024-08-29 13:25:00,96.54,96.65,96.47,96.52,5397.0,96.3066,96.4164,96.2368,96.2867,5397.0
2024-08-29 13:30:00,96.51,96.61,96.49,96.55,3688.0,96.2767,96.3765,96.2568,96.3166,3688.0
2024-08-29 13:35:00,96.54,96.62,96.38,96.39,9930.0,96.3066,96.3865,96.147,96.157,9930.0
2024-08-29 13:40:00,96.39,96.58,96.29,96.48,18068.0,96.157,96.3466,96.0573,96.2468,18068.0
2024-08-29 13:45:00,96.47,96.48,96.13,96.22,15571.0,96.2368,96.2468,95.8976,95.9874,15571.0
2024-08-29 13:50:00,96.26,96.54,96.26,96.54,10232.0,96.0273,96.3066,96.0273,96.3066,10232.0
2024-08-29 13:55:00,96.52,96.71,96.52,96.71,7474.0,96.2867,96.4762,96.2867,96.4762,7474.0
2024-08-29 14:00:00,96.66,96.66,96.16,96.37,20298.0,96.4264,96.4264,95.9276,96.1371,20298.0
2024-08-29 14:05:00,96.35,96.36,96.23,96.24,3662.0,96.1171,96.1271,95.9974,96.0074,3662.0
2024-08-29 14:10:00,96.23,96.23,95.98,96.11,13262.0,95.9974,95.9974,95.748,95.8777,13262.0
2024-08-29 14:15:00,96.06,96.07,95.93,95.94,12590.0,95.8278,95.8378,95.6981,95.7081,12590.0
2024-08-29 14:20:00,95.91,96.08,95.89,96.05,6430.0,95.6782,95.8478,95.6582,95.8178,6430.0
2024-08-29 14:25:00,96.08,96.08,95.26,95.37,39062.0,95.8478,95.8478,95.0297,95.1395,39062.0
2024-08-29 14:30:00,95.34,95.34,94.98,95.11,51782.0,95.1095,95.1095,94.7504,94.8801,51782.0
2024-08-29 14:35:00,95.03,95.15,94.46,94.6,48196.0,94.8003,94.92,94.2317,94.3713,48196.0
2024-08-29 14:40:00,94.61,94.82,94.1,94.27,33631.0,94.3813,94.5908,93.8725,94.0421,33631.0
2024-08-29 14:45:00,94.31,94.47,93.86,94.43,58335.0,94.082,94.2417,93.6331,94.2017,58335.0
2024-08-29 14:50:00,94.39,94.57,93.98,94.53,17929.0,94.1618,94.3414,93.7528,94.3015,17929.0
2024-08-29 14:55:00,94.59,94.72,94.3,94.44,20847.0,94.3614,94.491,94.0721,94.2117,20847.0
2024-08-29 15:00:00,94.36,94.47,94.08,94.25,37977.0,94.1319,94.2417,93.8526,94.0222,37977.0
2024-08-29 15:05:00,94.26,94.5,94.05,94.19,20506.0,94.0322,94.2716,93.8227,93.9623,20506.0
2024-08-29 15:10:00,94.25,94.28,93.85,94.03,23458.0,94.0222,94.0521,93.6232,93.8027,23458.0
2024-08-29 15:15:00,94.08,94.54,94.01,94.12,35626.0,93.8526,94.3115,93.7828,93.8925,35626.0
2024-08-29 15:20:00,94.18,94.3,94.0,94.3,19938.0,93.9524,94.0721,93.7728,94.0721,19938.0
2024-08-29 15:25:00,94.3,94.76,94.29,94.46,32701.0,94.0721,94.531,94.0621,94.2317,32701.0
2024-08-29 15:30:00,94.48,94.69,94.37,94.54,26452.0,94.2516,94.4611,94.1419,94.3115,26452.0
2024-08-29 15:35:00,94.53,95.05,94.52,94.79,58237.0,94.3015,94.8202,94.2915,94.5609,58237.0
2024-08-29 15:40:00,94.81,94.87,94.61,94.61,32801.0,94.5808,94.6407,94.3813,94.3813,32801.0
2024-08-29 15:45:00,94.62,94.8,94.39,94.43,31649.0,94.3913,94.5709,94.1618,94.2017,31649.0
2024-08-29 15:50:00,94.42,94.71,94.12,94.12,103945.0,94.1918,94.4811,93.8925,93.8925,103945.0
2024-08-29 15:55:00,94.12,94.5,94.12,94.33,173607.0,93.8925,94.2716,93.8925,94.102,173607.0
2024-08-30 09:30:00,96.02,96.18,95.61,95.84,123232.0,95.7879,95.9475,95.3789,95.6083,123232.0
2024-08-30 09:35:00,95.77,96.04,95.59,95.78,60322.0,95.5385,95.8079,95.3589,95.5485,60322.0
2024-08-30 09:40:00,95.77,96.12,95.76,96.05,43209.0,95.5385,95.8877,95.5285,95.8178,43209.0
2024-08-30 09:45:00,96.04,96.26,95.93,96.1,42831.0,95.8079,96.0273,95.6981,95.8677,42831.0
2024-08-30 09:50:00,95.98,96.42,95.75,96.29,40750.0,95.748,96.1869,95.5186,96.0573,40750.0
2024-08-30 09:55:00,96.22,96.41,96.02,96.36,21020.0,95.9874,96.177,95.7879,96.1271,21020.0
2024-08-30 10:00:00,96.39,96.67,96.38,96.48,38251.0,96.157,96.4363,96.147,96.2468,38251.0
2024-08-30 10:05:00,96.47,96.51,96.18,96.2,27670.0,96.2368,96.2767,95.9475,95.9675,27670.0
2024-08-30 10:10:00,96.24,96.35,96.13,96.2,24328.0,96.0074,96.1171,95.8976,95.9675,24328.0
2024-08-30 10:15:00,96.17,96.33,96.04,96.18,24557.0,95.9375,96.0972,95.8079,95.9475,24557.0
2024-08-30 10:20:00,96.2,96.2,95.89,96.0,28276.0,95.9675,95.9675,95.6582,95.768,28276.0
2024-08-30 10:25:00,96.01,96.01,95.63,95.85,24904.0,95.7779,95.7779,95.3988,95.6183,24904.0
2024-08-30 10:30:00,95.9,96.08,95.9,96.05,16377.0,95.6682,95.8478,95.6682,95.8178,16377.0
2024-08-30 10:35:00,96.03,96.23,96.03,96.17,7878.0,95.7979,95.9974,95.7979,95.9375,7878.0
2024-08-30 10:40:00,96.26,96.45,95.85,95.92,23838.0,96.0273,96.2169,95.6183,95.6881,23838.0
2024-08-30 10:45:00,95.95,96.32,95.75,96.31,17323.0,95.7181,96.0872,95.5186,96.0772,17323.0
2024-08-30 10:50:00,96.28,96.28,95.85,95.85,9974.0,96.0473,96.0473,95.6183,95.6183,9974.0
2024-08-30 10:55:00,95.8,95.89,95.13,95.15,44420.0,95.5684,95.6582,94.9001,94.92,44420.0
2024-08-30 11:00:00,95.1,95.44,94.92,95.44,24370.0,94.8701,95.2093,94.6906,95.2093,24370.0
2024-08-30 11:05:00,95.44,95.47,95.27,95.45,11038.0,95.2093,95.2392,95.0397,95.2193,11038.0
2024-08-30 11:10:00,95.44,95.45,95.24,95.36,12027.0,95.2093,95.2193,95.0098,95.1295,12027.0
2024-08-30 11:15:00,95.31,95.33,95.07,95.2,16798.0,95.0796,95.0996,94.8402,94.9699,16798.0
2024-08-30 11:20:00,95.07,95.12,94.94,95.07,30032.0,94.8402,94.8901,94.7105,94.8402,30032.0
2024-08-30 11:25:00,95.05,95.16,94.93,95.13,14594.0,94.8202,94.93,94.7005,94.9001,14594.0
2024-08-30 11:30:00,95.09,95.15,94.65,94.96,37288.0,94.8602,94.92,94.4212,94.7305,37288.0
2024-08-30 11:35:00,94.95,95.08,94.92,95.02,10767.0,94.7205,94.8502,94.6906,94.7903,10767.0
2024-08-30 11:40:00,95.07,95.13,94.98,94.98,17639.0,94.8402,94.9001,94.7504,94.7504,17639.0
2024-08-30 11:45:00,95.05,95.1,94.84,94.9,20452.0,94.8202,94.8701,94.6108,94.6706,20452.0
2024-08-30 11:50:00,94.84,95.2,94.84,95.15,9856.0,94.6108,94.9699,94.6108,94.92,9856.0
2024-08-30 11:55:00,95.16,95.21,94.9,95.07,14268.0,94.93,94.9799,94.6706,94.8402,14268.0
2024-08-30 12:00:00,95.01,95.02,94.64,94.94,17353.0,94.7803,94.7903,94.4112,94.7105,17353.0
2024-08-30 12:05:00,94.97,95.2,94.96,95.13,7152.0,94.7404,94.9699,94.7305,94.9001,7152.0
2024-08-30 12:10:00,95.17,95.27,95.07,95.12,48130.0,94.94,95.0397,94.8402,94.8901,48130.0
2024-08-30 12:15:00,95.07,95.13,94.97,95.05,4959.0,94.8402,94.9001,94.7404,94.8202,4959.0
2024-08-30 12:20:00,95.02,95.03,94.99,94.99,400.0,94.7903,94.8003,94.7604,94.7604,400.0
2024-08-30 12:25:00,94.96,94.96,94.62,94.62,13230.0,94.7305,94.7305,94.3913,94.3913,13230.0
2024-08-30 12:30:00,94.58,94.61,94.31,94.44,20341.0,94.3514,94.3813,94.082,94.2117,20341.0
2024-08-30 12:35:00,94.35,94.48,94.2,94.48,15556.0,94.1219,94.2516,93.9723,94.2516,15556.0
2024-08-30 12:40:00,94.44,94.54,94.36,94.54,4444.0,94.2117,94.3115,94.1319,94.3115,4444.0
2024-08-30 12:45:00,94.44,94.61,94.43,94.61,7743.0,94.2117,94.3813,94.2017,94.3813,7743.0
2024-08-30 12:50:00,94.68,94.95,94.65,94.91,11186.0,94.4511,94.7205,94.4212,94.6806,11186.0
2024-08-30 12:55:00,94.89,95.13,94.88,95.09,7451.0,94.6606,94.9001,94.6507,94.8602,7451.0
2024-08-30 13:00:00,95.1,95.42,95.07,95.32,16641.0,94.8701,95.1894,94.8402,95.0896,16641.0
2024-08-30 13:05:00,95.32,95.34,95.15,95.2,8030.0,95.0896,95.1095,94.92,94.9699,8030.0
2024-08-30 13:10:00,95.27,95.33,95.25,95.3,3673.0,95.0397,95.0996,95.0198,95.0696,3673.0
2024-08-30 13:15:00,95.3,95.3,95.05,95.1,7388.0,95.0696,95.0696,94.8202,94.8701,7388.0
2024-08-30 13:20:00,95.13,95.14,94.94,95.04,3336.0,94.9001,94.91,94.7105,94.8103,3336.0
2024-08-30 13:25:00,95.16,95.19,95.13,95.13,1090.0,94.93,94.9599,94.9001,94.9001,1090.0
2024-08-30 13:30:00,95.14,95.27,95.09,95.16,14020.0,94.91,95.0397,94.8602,94.93,14020.0
2024-08-30 13:35:00,95.19,95.3,95.12,95.12,4145.0,94.9599,95.0696,94.8901,94.8901,4145.0
2024-08-30 13:40:00,95.1,95.24,95.1,95.14,4792.0,94.8701,95.0098,94.8701,94.91,4792.0
2024-08-30 13:45:00,95.06,95.18,95.04,95.1,7392.0,94.8302,94.9499,94.8103,94.8701,7392.0
2024-08-30 13:50:00,95.07,95.18,95.06,95.18,2854.0,94.8402,94.9499,94.8302,94.9499,2854.0
2024-08-30 13:55:00,95.14,95.14,94.88,94.92,10134.0,94.91,94.91,94.6507,94.6906,10134.0
2024-08-30 14:00:00,94.91,95.03,94.84,94.97,7816.0,94.6806,94.8003,94.6108,94.7404,7816.0
2024-08-30 14:05:00,94.98,95.09,94.96,95.07,4854.0,94.7504,94.8602,94.7305,94.8402,4854.0
2024-08-30 14:10:00,95.06,95.18,95.02,95.15,6939.0,94.8302,94.9499,94.7903,94.92,6939.0
2024-08-30 14:15:00,95.2,95.21,95.14,95.2,3860.0,94.9699,94.9799,94.91,94.9699,3860.0
2024-08-30 14:20:00,95.2,95.28,95.18,95.18,3090.0,94.9699,95.0497,94.9499,94.9499,3090.0
2024-08-30 14:25:00,95.16,95.35,95.16,95.23,31102.0,94.93,95.1195,94.93,94.9998,31102.0
2024-08-30 14:30:00,95.23,95.33,95.2,95.29,6984.0,94.9998,95.0996,94.9699,95.0597,6984.0
2024-08-30 14:35:00,95.3,95.47,95.27,95.44,11988.0,95.0696,95.2392,95.0397,95.2093,11988.0
2024-08-30 14:40:00,95.43,95.59,95.43,95.49,14038.0,95.1993,95.3589,95.1993,95.2592,14038.0
2024-08-30 14:45:00,95.5,95.59,95.45,95.58,8671.0,95.2692,95.3589,95.2193,95.349,8671.0
2024-08-30 14:50:00,95.62,95.8,95.62,95.67,15254.0,95.3889,95.5684,95.3889,95.4388,15254.0
2024-08-30 14:55:00,95.66,95.68,95.59,95.68,7931.0,95.4288,95.4487,95.3589,95.4487,7931.0
2024-08-30 15:00:00,95.66,95.73,95.6,95.6,13709.0,95.4288,95.4986,95.3689,95.3689,13709.0
2024-08-30 15:05:00,95.61,95.73,95.6,95.67,15240.0,95.3789,95.4986,95.3689,95.4388,15240.0
2024-08-30 15:10:00,95.69,95.69,95.4,95.57,21963.0,95.4587,95.4587,95.1694,95.339,21963.0
2024-08-30 15:15:00,95.56,95.69,95.56,95.68,13865.0,95.329,95.4587,95.329,95.4487,13865.0
2024-08-30 15:20:00,95.72,95.97,95.68,95.94,27596.0,95.4886,95.738,95.4487,95.7081,27596.0
2024-08-30 15:25:00,95.89,96.09,95.87,96.06,41814.0,95.6582,95.8577,95.6383,95.8278,41814.0
2024-08-30 15:30:00,96.05,96.13,95.74,95.8,21546.0,95.8178,95.8976,95.5086,95.5684,21546.0
2024-08-30 15:35:00,95.83,95.85,95.77,95.84,7525.0,95.5984,95.6183,95.5385,95.6083,7525.0
2024-08-30 15:40:00,95.81,95.93,95.71,95.74,10951.0,95.5784,95.6981,95.4787,95.5086,10951.0
2024-08-30 15:45:00,95.72,95.82,95.65,95.82,20872.0,95.4886,95.5884,95.4188,95.5884,20872.0
2024-08-30 15:50:00,95.82,96.48,95.81,96.34,67210.0,95.5884,96.2468,95.5784,96.1071,67210.0
2024-08-30 15:55:00,96.32,96.73,96.3,96.55,151979.0,96.0872,96.4962,96.0672,96.3166,151979.0
2024-09-03 09:30:00,95.22,95.28,94.55,94.69,171504.0,94.9898,95.0497,94.3215,94.4611,171504.0
2024-09-03 09:35:00,94.67,94.71,94.25,94.39,167992.0,94.4412,94.4811,94.0222,94.1618,167992.0
2024-09-03 09:40:00,94.39,94.5,94.07,94.49,92275.0,94.1618,94.2716,93.8426,94.2616,92275.0
2024-09-03 09:45:00,94.36,94.66,94.26,94.63,85222.0,94.1319,94.4312,94.0322,94.4013,85222.0
2024-09-03 09:50:00,94.55,94.55,93.84,93.89,102753.0,94.3215,94.3215,93.6132,93.6631,102753.0
2024-09-03 09:55:00,93.87,94.22,93.81,94.22,47548.0,93.6431,93.9923,93.5832,93.9923,47548.0
2024-09-03 10:00:00,94.08,94.33,93.59,93.82,135841.0,93.8526,94.102,93.3638,93.5932,135841.0
2024-09-03 10:05:00,93.96,94.0,93.57,93.9,47170.0,93.7329,93.7728,93.3438,93.673,47170.0
2024-09-03 10:10:00,93.9,93.93,93.39,93.41,47309.0,93.673,93.703,93.1643,93.1842,47309.0
2024-09-03 10:15:00,93.41,93.67,93.36,93.6,43758.0,93.1842,93.4436,93.1343,93.3738,43758.0
2024-09-03 10:20:00,93.59,93.73,93.48,93.64,35549.0,93.3638,93.5034,93.254,93.4137,35549.0
2024-09-03 10:25:00,93.63,93.87,93.55,93.66,29436.0,93.4037,93.6431,93.3239,93.4336,29436.0
2024-09-03 10:30:00,93.64,93.64,92.98,93.1,76065.0,93.4137,93.4137,92.7553,92.875,76065.0
2024-09-03 10:35:00,93.07,93.14,92.92,92.94,45648.0,92.845,92.9149,92.6954,92.7153,45648.0
2024-09-03 10:40:00,92.92,93.05,92.72,92.79,32511.0,92.6954,92.8251,92.4959,92.5657,32511.0
2024-09-03 10:45:00,92.75,92.79,92.29,92.31,81211.0,92.5258,92.5657,92.0669,92.0869,81211.0
2024-09-03 10:50:00,92.28,92.46,92.15,92.2,84351.0,92.0569,92.2365,91.9273,91.9771,84351.0
2024-09-03 10:55:00,92.26,92.39,92.1,92.13,60565.0,92.037,92.1667,91.8774,91.9073,60565.0
2024-09-03 11:00:00,92.13,92.58,92.0,92.54,74867.0,91.9073,92.3562,91.7776,92.3163,74867.0
2024-09-03 11:05:00,92.54,92.68,92.44,92.45,21008.0,92.3163,92.456,92.2166,92.2265,21008.0
2024-09-03 11:10:00,92.47,92.74,92.47,92.65,49253.0,92.2465,92.5158,92.2465,92.4261,49253.0
2024-09-03 11:15:00,92.66,92.82,92.45,92.58,33756.0,92.436,92.5956,92.2265,92.3562,33756.0
2024-09-03 11:20:00,92.61,92.64,92.42,92.5,20517.0,92.3861,92.4161,92.1966,92.2764,20517.0
2024-09-03 11:25:00,92.48,92.6,92.4,92.48,40384.0,92.2565,92.3762,92.1767,92.2565,40384.0
2024-09-03 11:30:00,92.5,92.53,92.25,92.49,22894.0,92.2764,92.3063,92.027,92.2664,22894.0
2024-09-03 11:35:00,92.48,92.75,92.48,92.59,17718.0,92.2565,92.5258,92.2565,92.3662,17718.0
2024-09-03 11:40:00,92.51,92.51,92.1,92.14,24418.0,92.2864,92.2864,91.8774,91.9173,24418.0
2024-09-03 11:45:00,92.18,92.33,92.18,92.2,5985.0,91.9572,92.1068,91.9572,91.9771,5985.0
2024-09-03 11:50:00,92.2,92.26,92.07,92.2,21780.0,91.9771,92.037,91.8475,91.9771,21780.0
2024-09-03 11:55:00,92.22,92.22,91.95,91.98,32980.0,91.9971,91.9971,91.7277,91.7577,32980.0
2024-09-03 12:00:00,91.99,92.3,91.98,92.25,15983.0,91.7676,92.0769,91.7577,92.027,15983.0
2024-09-03 12:05:00,92.25,92.29,91.98,92.07,14343.0,92.027,92.0669,91.7577,91.8475,14343.0
2024-09-03 12:10:00,92.06,92.28,91.88,92.28,34940.0,91.8375,92.0569,91.6579,92.0569,34940.0
2024-09-03 12:15:00,92.28,92.54,92.23,92.4,34579.0,92.0569,92.3163,92.0071,92.1767,34579.0
2024-09-03 12:20:00,92.39,92.42,92.11,92.18,8419.0,92.1667,92.1966,91.8874,91.9572,8419.0
2024-09-03 12:25:00,92.16,92.18,92.05,92.17,9878.0,91.9372,91.9572,91.8275,91.9472,9878.0
2024-09-03 12:30:00,92.16,92.19,92.07,92.16,6451.0,91.9372,91.9672,91.8475,91.9372,6451.0
2024-09-03 12:35:00,92.09,92.22,91.95,92.17,10867.0,91.8674,91.9971,91.7277,91.9472,10867.0
2024-09-03 12:40:00,92.18,92.18,91.95,92.1,6535.0,91.9572,91.9572,91.7277,91.8774,6535.0
2024-09-03 12:45:00,92.04,92.05,91.84,92.05,14518.0,91.8175,91.8275,91.618,91.8275,14518.0
2024-09-03 12:50:00,92.11,92.11,91.95,91.98,6055.0,91.8874,91.8874,91.7277,91.7577,6055.0
2024-09-03 12:55:00,92.02,92.02,91.87,91.89,10007.0,91.7976,91.7976,91.6479,91.6679,10007.0
2024-09-03 13:00:00,91.9,92.04,91.85,92.0,19417.0,91.6779,91.8175,91.628,91.7776,19417.0
2024-09-03 13:05:00,92.0,92.16,92.0,92.06,25503.0,91.7776,91.9372,91.7776,91.8375,25503.0
2024-09-03 13:10:00,92.08,92.09,91.77,91.84,27916.0,91.8574,91.8674,91.5482,91.618,27916.0
2024-09-03 13:15:00,91.81,91.97,91.8,91.96,4774.0,91.5881,91.7477,91.5781,91.7377,4774.0
2024-09-03 13:20:00,91.98,92.28,91.97,92.23,23134.0,91.7577,92.0569,91.7477,92.0071,23134.0
2024-09-03 13:25:00,92.23,92.29,92.17,92.22,40966.0,92.0071,92.0669,91.9472,91.9971,40966.0
2024-09-03 13:30:00,92.2,92.25,91.82,91.87,74731.0,91.9771,92.027,91.5981,91.6479,74731.0
2024-09-03 13:35:00,91.91,92.14,91.83,92.13,35062.0,91.6878,91.9173,91.608,91.9073,35062.0
2024-09-03 13:40:00,92.12,92.12,91.74,91.83,52456.0,91.8973,91.8973,91.5183,91.608,52456.0
2024-09-03 13:45:00,91.81,91.88,91.72,91.75,10604.0,91.5881,91.6579,91.4983,91.5282,10604.0
2024-09-03 13:50:00,91.76,91.8,91.68,91.76,13090.0,91.5382,91.5781,91.4584,91.5382,13090.0
2024-09-03 13:55:00,91.82,91.84,91.57,91.6,12279.0,91.5981,91.618,91.3487,91.3786,12279.0
2024-09-03 14:00:00,91.62,91.63,91.14,91.22,55549.0,91.3985,91.4085,90.9197,90.9995,55549.0
2024-09-03 14:05:00,91.21,91.25,91.06,91.12,25992.0,90.9895,91.0294,90.8399,90.8997,25992.0
2024-09-03 14:10:00,91.08,91.2,91.02,91.06,20334.0,90.8598,90.9796,90.8,90.8399,20334.0
2024-09-03 14:15:00,91.07,91.14,90.95,90.96,33579.0,90.8499,90.9197,90.7302,90.7401,33579.0
2024-09-03 14:20:00,91.0,91.12,90.84,90.93,23238.0,90.78,90.8997,90.6204,90.7102,23238.0
2024-09-03 14:25:00,90.94,91.04,90.87,90.88,14459.0,90.7202,90.8199,90.6504,90.6603,14459.0
2024-09-03 14:30:00,90.87,91.26,90.87,91.2,23954.0,90.6504,91.0394,90.6504,90.9796,23954.0
2024-09-03 14:35:00,91.25,91.27,91.01,91.09,15390.0,91.0294,91.0494,90.79,90.8698,15390.0
2024-09-03 14:40:00,91.08,91.11,90.95,90.99,12507.0,90.8598,90.8898,90.7302,90.7701,12507.0
2024-09-03 14:45:00,90.96,91.1,90.89,90.99,14119.0,90.7401,90.8798,90.6703,90.7701,14119.0
2024-09-03 14:50:00,91.01,91.04,90.89,90.91,25450.0,90.79,90.8199,90.6703,90.6903,25450.0
2024-09-03 14:55:00,90.97,91.04,90.93,90.96,19107.0,90.7501,90.8199,90.7102,90.7401,19107.0
2024-09-03 15:00:00,91.04,91.15,90.99,91.09,18762.0,90.8199,90.9297,90.7701,90.8698,18762.0
2024-09-03 15:05:00,91.1,91.2,90.94,90.99,25454.0,90.8798,90.9796,90.7202,90.7701,25454.0
2024-09-03 15:10:00,90.97,91.11,90.93,91.08,40982.0,90.7501,90.8898,90.7102,90.8598,40982.0
2024-09-03 15:15:00,91.05,91.05,90.92,90.97,590630.0,90.8299,90.8299,90.7002,90.7501,590630.0
2024-09-03 15:20:00,90.97,91.14,90.95,90.96,18708.0,90.7501,90.9197,90.7302,90.7401,18708.0
2024-09-03 15:25:00,90.97,90.97,90.77,90.86,26161.0,90.7501,90.7501,90.5506,90.6404,26161.0
2024-09-03 15:30:00,90.88,90.95,90.65,90.65,51957.0,90.6603,90.7302,90.4309,90.4309,51957.0
2024-09-03 15:35:00,90.66,90.67,90.44,90.44,55798.0,90.4409,90.4508,90.2214,90.2214,55798.0
2024-09-03 15:40:00,90.42,90.42,90.09,90.29,78345.0,90.2014,90.2014,89.8722,90.0718,78345.0
2024-09-03 15:45:00,90.27,90.29,89.68,90.12,101534.0,90.0518,90.0718,89.4632,89.9022,101534.0
2024-09-03 15:50:00,90.18,90.39,90.04,90.27,102967.0,89.962,90.1715,89.8224,90.0518,102967.0
2024-09-03 15:55:00,90.26,90.66,90.17,90.63,133250.0,90.0418,90.4409,89.952,90.4109,133250.0
2024-09-04 09:30:00,89.36,89.83,89.18,89.78,383222.0,89.144,89.6129,88.9644,89.563,383222.0
2024-09-04 09:35:00,89.78,89.78,89.35,89.45,103380.0,89.563,89.563,89.134,89.2338,103380.0
2024-09-04 09:40:00,89.47,90.2,89.44,90.01,62777.0,89.2537,89.982,89.2238,89.7924,62777.0
2024-09-04 09:45:00,89.97,90.43,89.91,90.37,39902.0,89.7525,90.2114,89.6927,90.1516,39902.0
2024-09-04 09:50:00,90.36,90.37,90.05,90.37,54945.0,90.1416,90.1516,89.8323,90.1516,54945.0
2024-09-04 09:55:00,90.39,90.42,90.1,90.19,36175.0,90.1715,90.2014,89.8822,89.972,36175.0
2024-09-04 10:00:00,90.16,90.19,88.98,89.79,170024.0,89.9421,89.972,88.7649,89.573,170024.0
2024-09-04 10:05:00,89.75,90.34,89.5,90.29,69700.0,89.5331,90.1216,89.2837,90.0718,69700.0
2024-09-04 10:10:00,90.27,90.52,89.79,90.04,89189.0,90.0518,90.3012,89.573,89.8224,89189.0
2024-09-04 10:15:00,90.04,90.34,89.73,89.93,45193.0,89.8224,90.1216,89.5131,89.7126,45193.0
2024-09-04 10:20:00,89.94,90.26,89.83,90.26,28652.0,89.7226,90.0418,89.6129,90.0418,28652.0
2024-09-04 10:25:00,90.2,90.42,90.07,90.32,29140.0,89.982,90.2014,89.8523,90.1017,29140.0
2024-09-04 10:30:00,90.45,90.9,90.33,90.88,65391.0,90.2314,90.6803,90.1117,90.6603,65391.0
2024-09-04 10:35:00,90.86,91.03,90.68,90.88,56292.0,90.6404,90.81,90.4608,90.6603,56292.0
2024-09-04 10:40:00,90.88,91.1,90.83,91.1,27174.0,90.6603,90.8798,90.6104,90.8798,27174.0
2024-09-04 10:45:00,91.14,91.14,90.64,90.83,38862.0,90.9197,90.9197,90.4209,90.6104,38862.0
2024-09-04 10:50:00,90.81,91.02,90.81,90.97,13239.0,90.5905,90.8,90.5905,90.7501,13239.0
2024-09-04 10:55:00,91.04,91.44,91.03,91.41,31137.0,90.8199,91.219,90.81,91.189,31137.0
2024-09-04 11:00:00,91.42,91.55,91.28,91.51,15063.0,91.199,91.3287,91.0594,91.2888,15063.0
2024-09-04 11:05:00,91.51,91.61,91.17,91.17,35625.0,91.2888,91.3886,90.9496,90.9496,35625.0
2024-09-04 11:10:00,91.19,91.31,91.0,91.05,36639.0,90.9696,91.0893,90.78,90.8299,36639.0
2024-09-04 11:15:00,91.06,91.16,90.94,91.15,13065.0,90.8399,90.9397,90.7202,90.9297,13065.0
2024-09-04 11:20:00,91.17,91.19,90.86,91.01,32088.0,90.9496,90.9696,90.6404,90.79,32088.0
2024-09-04 11:25:00,90.99,91.05,90.66,90.67,28482.0,90.7701,90.8299,90.4409,90.4508,28482.0
2024-09-04 11:30:00,90.68,90.75,90.34,90.64,15684.0,90.4608,90.5306,90.1216,90.4209,15684.0
2024-09-04 11:35:00,90.66,90.73,90.47,90.51,39626.0,90.4409,90.5107,90.2513,90.2912,39626.0
2024-09-04 11:40:00,90.51,90.54,90.36,90.46,28338.0,90.2912,90.3212,90.1416,90.2413,28338.0
2024-09-04 11:45:00,90.41,90.72,90.41,90.58,12540.0,90.1915,90.5007,90.1915,90.3611,12540.0
2024-09-04 11:50:00,90.61,90.83,90.59,90.8,8608.0,90.391,90.6104,90.371,90.5805,8608.0
2024-09-04 11:55:00,90.76,90.78,90.37,90.63,10503.0,90.5406,90.5606,90.1516,90.4109,10503.0
2024-09-04 12:00:00,90.6,90.65,90.37,90.4,27347.0,90.381,90.4309,90.1516,90.1815,27347.0
2024-09-04 12:05:00,90.33,90.6,90.32,90.6,10936.0,90.1117,90.381,90.1017,90.381,10936.0
2024-09-04 12:10:00,90.62,90.7,90.47,90.49,11753.0,90.401,90.4808,90.2513,90.2713,11753.0
2024-09-04 12:15:00,90.49,90.84,90.49,90.76,11242.0,90.2713,90.6204,90.2713,90.5406,11242.0
2024-09-04 12:20:00,90.7,90.93,90.68,90.93,7160.0,90.4808,90.7102,90.4608,90.7102,7160.0
2024-09-04 12:25:00,90.95,91.02,90.89,90.97,11274.0,90.7302,90.8,90.6703,90.7501,11274.0
2024-09-04 12:30:00,90.99,91.31,90.98,91.29,6309.0,90.7701,91.0893,90.7601,91.0693,6309.0
2024-09-04 12:35:00,91.27,91.34,91.24,91.26,8348.0,91.0494,91.1192,91.0195,91.0394,8348.0
2024-09-04 12:40:00,91.26,91.28,90.84,90.85,13920.0,91.0394,91.0594,90.6204,90.6304,13920.0
2024-09-04 12:45:00,90.8,90.96,90.71,90.85,14206.0,90.5805,90.7401,90.4907,90.6304,14206.0
2024-09-04 12:50:00,90.9,91.12,90.83,91.04,23174.0,90.6803,90.8997,90.6104,90.8199,23174.0
2024-09-04 12:55:00,91.03,91.17,90.95,91.17,10666.0,90.81,90.9496,90.7302,90.9496,10666.0
2024-09-04 13:00:00,91.15,91.15,90.9,90.96,10419.0,90.9297,90.9297,90.6803,90.7401,10419.0
2024-09-04 13:05:00,90.93,91.12,90.9,91.08,4524.0,90.7102,90.8997,90.6803,90.8598,4524.0
2024-09-04 13:10:00,91.08,91.16,90.85,90.89,7456.0,90.8598,90.9397,90.6304,90.6703,7456.0
2024-09-04 13:15:00,90.88,90.97,90.76,90.92,9128.0,90.6603,90.7501,90.5406,90.7002,9128.0
2024-09-04 13:20:00,91.01,91.15,90.87,90.87,16323.0,90.79,90.9297,90.6504,90.6504,16323.0
2024-09-04 13:25:00,90.92,90.92,90.66,90.73,11062.0,90.7002,90.7002,90.4409,90.5107,11062.0
2024-09-04 13:30:00,90.73,90.78,90.66,90.72,10501.0,90.5107,90.5606,90.4409,90.5007,10501.0
2024-09-04 13:35:00,90.75,90.84,90.62,90.75,12284.0,90.5306,90.6204,90.401,90.5306,12284.0
2024-09-04 13:40:00,90.72,90.85,90.57,90.57,19850.0,90.5007,90.6304,90.3511,90.3511,19850.0
2024-09-04 13:45:00,90.64,90.88,90.62,90.73,8725.0,90.4209,90.6603,90.401,90.5107,8725.0
2024-09-04 13:50:00,90.72,90.72,90.52,90.58,8738.0,90.5007,90.5007,90.3012,90.3611,8738.0
2024-09-04 13:55:00,90.59,90.66,90.52,90.55,4843.0,90.371,90.4409,90.3012,90.3311,4843.0
2024-09-04 14:00:00,90.47,90.63,90.47,90.47,6590.0,90.2513,90.4109,90.2513,90.2513,6590.0
2024-09-04 14:05:00,90.46,90.67,90.39,90.61,18210.0,90.2413,90.4508,90.1715,90.391,18210.0
2024-09-04 14:10:00,90.63,90.72,90.5,90.68,9829.0,90.4109,90.5007,90.2812,90.4608,9829.0
2024-09-04 14:15:00,90.75,90.77,90.42,90.43,8489.0,90.5306,90.5506,90.2014,90.2114,8489.0
2024-09-04 14:20:00,90.42,90.59,90.35,90.58,5910.0,90.2014,90.371,90.1316,90.3611,5910.0
2024-09-04 14:25:00,90.55,90.74,90.55,90.67,11151.0,90.3311,90.5207,90.3311,90.4508,11151.0
2024-09-04 14:30:00,90.66,90.77,90.43,90.46,9823.0,90.4409,90.5506,90.2114,90.2413,9823.0
2024-09-04 14:35:00,90.41,90.41,90.12,90.17,25508.0,90.1915,90.1915,89.9022,89.952,25508.0
2024-09-04 14:40:00,90.24,90.29,90.16,90.16,4743.0,90.0219,90.0718,89.9421,89.9421,4743.0
2024-09-04 14:45:00,90.16,90.26,90.05,90.15,12886.0,89.9421,90.0418,89.8323,89.9321,12886.0
2024-09-04 14:50:00,90.14,90.19,89.94,90.13,17300.0,89.9221,89.972,89.7226,89.9121,17300.0
2024-09-04 14:55:00,90.07,90.23,89.9,89.9,11240.0,89.8523,90.0119,89.6827,89.6827,11240.0
2024-09-04 15:00:00,89.89,90.03,89.78,89.86,17089.0,89.6727,89.8124,89.563,89.6428,17089.0
2024-09-04 15:05:00,89.89,89.95,89.69,89.74,16974.0,89.6727,89.7326,89.4732,89.5231,16974.0
2024-09-04 15:10:00,89.74,89.85,89.68,89.79,44793.0,89.5231,89.6328,89.4632,89.573,44793.0
2024-09-04 15:15:00,89.82,89.95,89.77,89.82,23527.0,89.6029,89.7326,89.553,89.6029,23527.0
2024-09-04 15:20:00,89.82,90.07,89.82,90.06,26855.0,89.6029,89.8523,89.6029,89.8423,26855.0
2024-09-04 15:25:00,90.06,90.22,89.9,90.18,8892.0,89.8423,90.0019,89.6827,89.962,8892.0
2024-09-04 15:30:00,90.21,90.26,90.06,90.15,18854.0,89.9919,90.0418,89.8423,89.9321,18854.0
2024-09-04 15:35:00,90.16,90.25,90.02,90.2,34356.0,89.9421,90.0319,89.8024,89.982,34356.0
2024-09-04 15:40:00,90.19,90.46,90.19,90.42,19128.0,89.972,90.2413,89.972,90.2014,19128.0
2024-09-04 15:45:00,90.39,90.42,90.2,90.32,21729.0,90.1715,90.2014,89.982,90.1017,21729.0
2024-09-04 15:50:00,90.35,90.71,90.18,90.33,66068.0,90.1316,90.4907,89.962,90.1117,66068.0
2024-09-04 15:55:00,90.28,90.52,90.12,90.14,117707.0,90.0618,90.3012,89.9022,89.9221,117707.0
2024-09-05 09:30:00,89.46,90.04,89.45,89.81,223184.0,89.2438,89.8224,89.2338,89.5929,223184.0
2024-09-05 09:35:00,89.74,90.86,89.74,90.52,273034.0,89.5231,90.6404,89.5231,90.3012,273034.0
2024-09-05 09:40:00,90.55,90.71,90.4,90.44,73511.0,90.3311,90.4907,90.1815,90.2214,73511.0
2024-09-05 09:45:00,90.52,90.91,90.21,90.42,53531.0,90.3012,90.6903,89.9919,90.2014,53531.0
2024-09-05 09:50:00,90.47,90.89,90.4,90.89,41138.0,90.2513,90.6703,90.1815,90.6703,41138.0
2024-09-05 09:55:00,90.91,91.11,90.79,91.01,42317.0,90.6903,90.8898,90.5705,90.79,42317.0
2024-09-05 10:00:00,91.07,91.6,91.07,91.39,82356.0,90.8499,91.3786,90.8499,91.1691,82356.0
2024-09-05 10:05:00,91.29,91.71,91.23,91.31,59246.0,91.0693,91.4883,91.0095,91.0893,59246.0
2024-09-05 10:10:00,91.33,91.33,90.83,90.97,24008.0,91.1092,91.1092,90.6104,90.7501,24008.0
2024-09-05 10:15:00,90.94,91.18,90.82,91.09,57375.0,90.7202,90.9596,90.6005,90.8698,57375.0
2024-09-05 10:20:00,91.12,91.82,91.12,91.76,32927.0,90.8997,91.5981,90.8997,91.5382,32927.0
2024-09-05 10:25:00,91.81,91.97,91.48,91.55,55862.0,91.5881,91.7477,91.2589,91.3287,55862.0
2024-09-05 10:30:00,91.57,91.82,91.37,91.56,97038.0,91.3487,91.5981,91.1491,91.3387,97038.0
2024-09-05 10:35:00,91.52,91.63,91.45,91.61,25244.0,91.2988,91.4085,91.229,91.3886,25244.0
2024-09-05 10:40:00,91.56,91.57,91.19,91.22,21816.0,91.3387,91.3487,90.9696,90.9995,21816.0
2024-09-05 10:45:00,91.19,91.23,90.57,90.68,57729.0,90.9696,91.0095,90.3511,90.4608,57729.0
2024-09-05 10:50:00,90.6,90.7,90.48,90.65,38902.0,90.381,90.4808,90.2613,90.4309,38902.0
2024-09-05 10:55:00,90.69,90.75,90.38,90.44,37957.0,90.4708,90.5306,90.1615,90.2214,37957.0
2024-09-05 11:00:00,90.42,90.46,89.79,90.04,121650.0,90.2014,90.2413,89.573,89.8224,121650.0
2024-09-05 11:05:00,90.06,90.35,90.02,90.35,35535.0,89.8423,90.1316,89.8024,90.1316,35535.0
2024-09-05 11:10:00,90.35,90.38,89.92,90.08,29562.0,90.1316,90.1615,89.7026,89.8623,29562.0
2024-09-05 11:15:00,90.06,90.24,89.97,90.07,20303.0,89.8423,90.0219,89.7525,89.8523,20303.0
2024-09-05 11:20:00,90.11,90.12,89.67,89.79,39839.0,89.8922,89.9022,89.4533,89.573,39839.0
2024-09-05 11:25:00,89.8,89.85,89.27,89.3,92796.0,89.5829,89.6328,89.0542,89.0841,92796.0
2024-09-05 11:30:00,89.31,89.4,89.08,89.27,67843.0,89.0941,89.1839,88.8647,89.0542,67843.0
2024-09-05 11:35:00,89.3,89.57,89.3,89.46,37047.0,89.0841,89.3535,89.0841,89.2438,37047.0
2024-09-05 11:40:00,89.46,89.61,89.36,89.42,28573.0,89.2438,89.3934,89.144,89.2039,28573.0
2024-09-05 11:45:00,89.46,89.64,89.39,89.45,22793.0,89.2438,89.4233,89.1739,89.2338,22793.0
2024-09-05 11:50:00,89.36,89.6,89.28,89.41,18386.0,89.144,89.3834,89.0642,89.1939,18386.0
2024-09-05 11:55:00,89.48,89.48,89.17,89.22,19869.0,89.2637,89.2637,88.9545,89.0043,19869.0
2024-09-05 12:00:00,89.26,89.68,89.26,89.63,65374.0,89.0442,89.4632,89.0442,89.4134,65374.0
2024-09-05 12:05:00,89.53,89.83,89.53,89.78,15484.0,89.3136,89.6129,89.3136,89.563,15484.0
2024-09-05 12:10:00,89.77,89.77,89.38,89.52,6415.0,89.553,89.553,89.164,89.3036,6415.0
2024-09-05 12:15:00,89.56,89.61,89.39,89.59,6874.0,89.3435,89.3934,89.1739,89.3734,6874.0
2024-09-05 12:20:00,89.59,89.89,89.57,89.86,16245.0,89.3734,89.6727,89.3535,89.6428,16245.0
2024-09-05 12:25:00,89.84,90.06,89.84,90.0,19051.0,89.6228,89.8423,89.6228,89.7825,19051.0
2024-09-05 12:30:00,89.99,90.1,89.91,89.94,40188.0,89.7725,89.8822,89.6927,89.7226,40188.0
2024-09-05 12:35:00,89.97,90.02,89.91,89.91,8272.0,89.7525,89.8024,89.6927,89.6927,8272.0
2024-09-05 12:40:00,89.98,90.17,89.98,90.12,18895.0,89.7625,89.952,89.7625,89.9022,18895.0
2024-09-05 12:45:00,90.06,90.06,89.92,89.94,15950.0,89.8423,89.8423,89.7026,89.7226,15950.0
2024-09-05 12:50:00,89.87,89.97,89.8,89.85,4594.0,89.6528,89.7525,89.5829,89.6328,4594.0
2024-09-05 12:55:00,89.86,90.09,89.83,89.92,35421.0,89.6428,89.8722,89.6129,89.7026,35421.0
2024-09-05 13:00:00,89.92,90.02,89.9,89.9,4153.0,89.7026,89.8024,89.6827,89.6827,4153.0
2024-09-05 13:05:00,89.89,89.91,89.67,89.79,27892.0,89.6727,89.6927,89.4533,89.573,27892.0
2024-09-05 13:10:00,89.81,89.93,89.81,89.87,12862.0,89.5929,89.7126,89.5929,89.6528,12862.0
2024-09-05 13:15:00,89.85,89.86,89.62,89.85,7711.0,89.6328,89.6428,89.4034,89.6328,7711.0
2024-09-05 13:20:00,89.85,89.85,89.77,89.82,1520.0,89.6328,89.6328,89.553,89.6029,1520.0
2024-09-05 13:25:00,89.86,89.87,89.56,89.56,3771.0,89.6428,89.6528,89.3435,89.3435,3771.0
2024-09-05 13:30:00,89.49,89.72,89.49,89.71,11822.0,89.2737,89.5031,89.2737,89.4932,11822.0
2024-09-05 13:35:00,89.8,90.1,89.79,90.01,21743.0,89.5829,89.8822,89.573,89.7924,21743.0
2024-09-05 13:40:00,90.0,90.37,90.0,90.36,12038.0,89.7825,90.1516,89.7825,90.1416,12038.0
2024-09-05 13:45:00,90.37,90.7,90.36,90.6,21071.0,90.1516,90.4808,90.1416,90.381,21071.0
2024-09-05 13:50:00,90.61,90.63,90.48,90.48,11773.0,90.391,90.4109,90.2613,90.2613,11773.0
2024-09-05 13:55:00,90.51,90.67,90.49,90.67,26962.0,90.2912,90.4508,90.2713,90.4508,26962.0
2024-09-05 14:00:00,90.71,90.8,90.51,90.6,28861.0,90.4907,90.5805,90.2912,90.381,28861.0
2024-09-05 14:05:00,90.58,90.67,90.54,90.57,12916.0,90.3611,90.4508,90.3212,90.3511,12916.0
2024-09-05 14:10:00,90.6,90.69,90.55,90.55,15606.0,90.381,90.4708,90.3311,90.3311,15606.0
2024-09-05 14:15:00,90.49,90.74,90.48,90.62,10952.0,90.2713,90.5207,90.2613,90.401,10952.0
2024-09-05 14:20:00,90.65,90.72,90.54,90.54,1100.0,90.4309,90.5007,90.3212,90.3212,1100.0
2024-09-05 14:25:00,90.47,90.51,90.4,90.45,7199.0,90.2513,90.2912,90.1815,90.2314,7199.0
2024-09-05 14:30:00,90.48,90.62,90.47,90.5,13041.0,90.2613,90.401,90.2513,90.2812,13041.0
2024-09-05 14:35:00,90.48,90.66,90.45,90.57,11572.0,90.2613,90.4409,90.2314,90.3511,11572.0
2024-09-05 14:40:00,90.56,90.6,90.47,90.49,2028.0,90.3411,90.381,90.2513,90.2713,2028.0
2024-09-05 14:45:00,90.54,90.67,90.53,90.62,4384.0,90.3212,90.4508,90.3112,90.401,4384.0
2024-09-05 14:50:00,90.71,90.93,90.56,90.65,20444.0,90.4907,90.7102,90.3411,90.4309,20444.0
2024-09-05 14:55:00,90.65,90.65,90.47,90.47,2200.0,90.4309,90.4309,90.2513,90.2513,2200.0
2024-09-05 15:00:00,90.44,90.44,90.24,90.4,21999.0,90.2214,90.2214,90.0219,90.1815,21999.0
2024-09-05 15:05:00,90.4,90.44,90.29,90.33,2500.0,90.1815,90.2214,90.0718,90.1117,2500.0
2024-09-05 15:10:00,90.34,90.34,90.18,90.2,8776.0,90.1216,90.1216,89.962,89.982,8776.0
2024-09-05 15:15:00,90.21,90.22,89.66,89.93,74655.0,89.9919,90.0019,89.4433,89.7126,74655.0
2024-09-05 15:20:00,89.91,90.06,89.86,90.06,5211.0,89.6927,89.8423,89.6428,89.8423,5211.0
2024-09-05 15:25:00,90.03,90.25,90.03,90.21,10441.0,89.8124,90.0319,89.8124,89.9919,10441.0
2024-09-05 15:30:00,90.2,90.53,90.2,90.52,40870.0,89.982,90.3112,89.982,90.3012,40870.0
2024-09-05 15:35:00,90.49,90.51,90.2,90.2,23231.0,90.2713,90.2912,89.982,89.982,23231.0
2024-09-05 15:40:00,90.19,90.19,89.77,89.82,27817.0,89.972,89.972,89.553,89.6029,27817.0
2024-09-05 15:45:00,89.75,89.99,89.7,89.92,40552.0,89.5331,89.7725,89.4832,89.7026,40552.0
2024-09-05 15:50:00,89.94,90.04,89.62,89.95,70863.0,89.7226,89.8224,89.4034,89.7326,70863.0
2024-09-05 15:55:00,89.93,90.32,89.88,90.32,64118.0,89.7126,90.1017,89.6627,90.1017,64118.0
2024-09-06 09:30:00,89.95,90.29,89.56,89.81,122560.0,89.7326,90.0718,89.3435,89.5929,122560.0
2024-09-06 09:35:00,89.86,90.08,88.79,88.83,84025.0,89.6428,89.8623,88.5754,88.6153,84025.0
2024-09-06 09:40:00,88.84,89.32,88.39,89.17,91597.0,88.6253,89.1041,88.1763,88.9545,91597.0
2024-09-06 09:45:00,89.17,89.49,88.99,89.04,63574.0,88.9545,89.2737,88.7749,88.8248,63574.0
2024-09-06 09:50:00,89.02,89.08,88.48,88.49,57608.0,88.8048,88.8647,88.2661,88.2761,57608.0
2024-09-06 09:55:00,88.53,88.88,88.16,88.19,155501.0,88.316,88.6652,87.9469,87.9768,155501.0
2024-09-06 10:00:00,88.13,88.37,87.87,88.26,83380.0,87.917,88.1564,87.6576,88.0467,83380.0
2024-09-06 10:05:00,88.31,88.6,88.09,88.36,43606.0,88.0965,88.3858,87.8771,88.1464,43606.0
2024-09-06 10:10:00,88.27,88.53,87.82,88.09,79706.0,88.0566,88.316,87.6077,87.8771,79706.0
2024-09-06 10:15:00,88.07,88.27,87.94,88.27,40930.0,87.8571,88.0566,87.7274,88.0566,40930.0
2024-09-06 10:20:00,88.29,88.33,87.61,87.61,45255.0,88.0766,88.1165,87.3982,87.3982,45255.0
2024-09-06 10:25:00,87.63,87.64,87.2,87.21,44524.0,87.4182,87.4282,86.9892,86.9992,44524.0
2024-09-06 10:30:00,87.18,87.37,86.91,86.94,95682.0,86.9693,87.1588,86.6999,86.7299,95682.0
2024-09-06 10:35:00,86.92,87.15,86.8,86.98,68385.0,86.7099,86.9393,86.5902,86.7698,68385.0
2024-09-06 10:40:00,86.96,86.97,86.33,86.35,74765.0,86.7498,86.7598,86.1213,86.1413,74765.0
2024-09-06 10:45:00,86.39,86.53,86.23,86.26,36078.0,86.1812,86.3208,86.0216,86.0515,36078.0
2024-09-06 10:50:00,86.22,86.33,85.99,86.0,62386.0,86.0116,86.1213,85.7821,85.7921,62386.0
2024-09-06 10:55:00,85.99,86.2,85.92,86.18,55254.0,85.7821,85.9916,85.7123,85.9717,55254.0
2024-09-06 11:00:00,86.17,87.2,86.14,86.41,147039.0,85.9617,86.9892,85.9318,86.2011,147039.0
2024-09-06 11:05:00,86.38,86.64,86.13,86.18,72917.0,86.1712,86.4306,85.9218,85.9717,72917.0
2024-09-06 11:10:00,86.2,86.41,86.08,86.34,39077.0,85.9916,86.2011,85.8719,86.1313,39077.0
2024-09-06 11:15:00,86.32,86.39,85.68,85.82,147194.0,86.1114,86.1812,85.4729,85.6126,147194.0
2024-09-06 11:20:00,85.86,86.17,85.72,86.04,48048.0,85.6525,85.9617,85.5128,85.832,48048.0
2024-09-06 11:25:00,86.0,86.06,85.85,85.9,15924.0,85.7921,85.852,85.6425,85.6924,15924.0
2024-09-06 11:30:00,85.98,86.33,85.9,86.09,31888.0,85.7722,86.1213,85.6924,85.8819,31888.0
2024-09-06 11:35:00,86.08,86.12,85.8,85.91,27802.0,85.8719,85.9118,85.5926,85.7023,27802.0
2024-09-06 11:40:00,85.93,85.99,85.7,85.72,12161.0,85.7223,85.7821,85.4928,85.5128,12161.0
2024-09-06 11:45:00,85.74,85.75,85.46,85.64,35925.0,85.5328,85.5427,85.2534,85.433,35925.0
2024-09-06 11:50:00,85.61,85.67,85.35,85.62,46055.0,85.4031,85.4629,85.1437,85.413,46055.0
2024-09-06 11:55:00,85.67,85.79,85.5,85.5,16837.0,85.4629,85.5826,85.2933,85.2933,16837.0
2024-09-06 12:00:00,85.49,85.64,85.39,85.47,15367.0,85.2834,85.433,85.1836,85.2634,15367.0
2024-09-06 12:05:00,85.44,85.73,85.4,85.56,15181.0,85.2335,85.5228,85.1936,85.3532,15181.0
2024-09-06 12:10:00,85.64,85.73,85.5,85.56,17162.0,85.433,85.5228,85.2933,85.3532,17162.0
2024-09-06 12:15:00,85.57,85.62,85.45,85.5,9861.0,85.3632,85.413,85.2435,85.2933,9861.0
2024-09-06 12:20:00,85.5,85.66,85.44,85.63,17480.0,85.2933,85.4529,85.2335,85.423,17480.0
2024-09-06 12:25:00,85.62,85.7,85.36,85.38,13928.0,85.413,85.4928,85.1537,85.1736,13928.0
2024-09-06 12:30:00,85.44,85.63,85.34,85.63,13473.0,85.2335,85.423,85.1337,85.423,13473.0
2024-09-06 12:35:00,85.67,85.82,85.42,85.45,21199.0,85.4629,85.6126,85.2135,85.2435,21199.0
2024-09-06 12:40:00,85.45,85.63,85.33,85.62,13490.0,85.2435,85.423,85.1237,85.413,13490.0
2024-09-06 12:45:00,85.58,85.61,85.24,85.33,31382.0,85.3731,85.4031,85.034,85.1237,31382.0
2024-09-06 12:50:00,85.37,85.37,85.2,85.27,10616.0,85.1636,85.1636,84.9941,85.0639,10616.0
2024-09-06 12:55:00,85.25,85.49,85.22,85.41,26994.0,85.0439,85.2834,85.014,85.2036,26994.0
2024-09-06 13:00:00,85.35,85.61,85.31,85.61,8891.0,85.1437,85.4031,85.1038,85.4031,8891.0
2024-09-06 13:05:00,85.55,85.93,85.5,85.89,36702.0,85.3432,85.7223,85.2933,85.6824,36702.0
2024-09-06 13:10:00,85.85,86.05,85.84,86.04,20749.0,85.6425,85.842,85.6325,85.832,20749.0
2024-09-06 13:15:00,86.03,86.04,85.9,85.95,10663.0,85.8221,85.832,85.6924,85.7422,10663.0
2024-09-06 13:20:00,85.92,86.27,85.92,86.25,27452.0,85.7123,86.0615,85.7123,86.0415,27452.0
2024-09-06 13:25:00,86.25,86.29,85.77,85.77,21220.0,86.0415,86.0814,85.5627,85.5627,21220.0
2024-09-06 13:30:00,85.76,85.83,85.68,85.79,15409.0,85.5527,85.6225,85.4729,85.5826,15409.0
2024-09-06 13:35:00,85.79,85.79,85.55,85.58,12010.0,85.5826,85.5826,85.3432,85.3731,12010.0
2024-09-06 13:40:00,85.57,85.6,85.43,85.46,11681.0,85.3632,85.3931,85.2235,85.2534,11681.0
2024-09-06 13:45:00,85.47,85.56,85.38,85.48,12655.0,85.2634,85.3532,85.1736,85.2734,12655.0
2024-09-06 13:50:00,85.46,85.62,85.4,85.59,21359.0,85.2534,85.413,85.1936,85.3831,21359.0
2024-09-06 13:55:00,85.61,85.78,85.61,85.63,22474.0,85.4031,85.5727,85.4031,85.423,22474.0
2024-09-06 14:00:00,85.7,85.71,85.38,85.38,14630.0,85.4928,85.5028,85.1736,85.1736,14630.0
2024-09-06 14:05:00,85.41,85.46,85.33,85.38,6809.0,85.2036,85.2534,85.1237,85.1736,6809.0
2024-09-06 14:10:00,85.36,85.54,85.34,85.46,14347.0,85.1537,85.3332,85.1337,85.2534,14347.0
2024-09-06 14:15:00,85.4,85.54,85.31,85.32,35256.0,85.1936,85.3332,85.1038,85.1138,35256.0
2024-09-06 14:20:00,85.38,85.49,85.25,85.29,10266.0,85.1736,85.2834,85.0439,85.0838,10266.0
2024-09-06 14:25:00,85.35,85.47,85.21,85.44,14584.0,85.1437,85.2634,85.004,85.2335,14584.0
2024-09-06 14:30:00,85.39,85.5,85.33,85.36,12950.0,85.1836,85.2933,85.1237,85.1537,12950.0
2024-09-06 14:35:00,85.38,85.42,85.32,85.42,5233.0,85.1736,85.2135,85.1138,85.2135,5233.0
2024-09-06 14:40:00,85.39,85.62,85.38,85.62,28321.0,85.1836,85.413,85.1736,85.413,28321.0
2024-09-06 14:45:00,85.62,85.62,85.4,85.57,12771.0,85.413,85.413,85.1936,85.3632,12771.0
2024-09-06 14:50:00,85.48,85.66,85.41,85.66,7311.0,85.2734,85.4529,85.2036,85.4529,7311.0
2024-09-06 14:55:00,85.63,85.78,85.61,85.66,20827.0,85.423,85.5727,85.4031,85.4529,20827.0
2024-09-06 15:00:00,85.68,85.91,85.68,85.89,26485.0,85.4729,85.7023,85.4729,85.6824,26485.0
2024-09-06 15:05:00,85.86,86.03,85.79,85.95,29154.0,85.6525,85.8221,85.5826,85.7422,29154.0
2024-09-06 15:10:00,85.96,86.04,85.8,85.86,14072.0,85.7522,85.832,85.5926,85.6525,14072.0
2024-09-06 15:15:00,85.9,85.94,85.8,85.82,20769.0,85.6924,85.7323,85.5926,85.6126,20769.0
2024-09-06 15:20:00,85.84,86.03,85.79,85.94,17077.0,85.6325,85.8221,85.5826,85.7323,17077.0
2024-09-06 15:25:00,85.96,86.16,85.93,85.95,22617.0,85.7522,85.9517,85.7223,85.7422,22617.0
2024-09-06 15:30:00,85.94,85.97,85.85,85.91,8224.0,85.7323,85.7622,85.6425,85.7023,8224.0
2024-09-06 15:35:00,85.95,85.95,85.63,85.7,14590.0,85.7422,85.7422,85.423,85.4928,14590.0
2024-09-06 15:40:00,85.72,85.85,85.64,85.64,23601.0,85.5128,85.6425,85.433,85.433,23601.0
2024-09-06 15:45:00,85.67,86.06,85.66,86.05,24577.0,85.4629,85.852,85.4529,85.842,24577.0
2024-09-06 15:50:00,86.02,86.14,85.44,85.54,83724.0,85.8121,85.9318,85.2335,85.3332,83724.0
2024-09-06 15:55:00,85.55,85.56,85.25,85.48,202121.0,85.3432,85.3532,85.0439,85.2734,202121.0
2024-09-09 09:30:00,87.04,87.35,86.82,87.24,182062.0,86.8296,87.1389,86.6101,87.0291,182062.0
2024-09-09 09:35:00,87.28,87.43,87.11,87.33,98356.0,87.069,87.2187,86.8994,87.1189,98356.0
2024-09-09 09:40:00,87.34,87.36,87.09,87.24,37634.0,87.1289,87.1488,86.8795,87.0291,37634.0
2024-09-09 09:45:00,87.24,87.36,87.1,87.12,35842.0,87.0291,87.1488,86.8895,86.9094,35842.0
2024-09-09 09:50:00,87.14,87.55,87.14,87.34,44082.0,86.9294,87.3384,86.9294,87.1289,44082.0
2024-09-09 09:55:00,87.34,87.63,87.32,87.55,25603.0,87.1289,87.4182,87.1089,87.3384,25603.0
2024-09-09 10:00:00,87.59,87.61,87.43,87.46,28970.0,87.3783,87.3982,87.2187,87.2486,28970.0
2024-09-09 10:05:00,87.42,87.51,87.24,87.49,12680.0,87.2087,87.2985,87.0291,87.2785,12680.0
2024-09-09 10:10:00,87.5,87.86,87.49,87.68,31124.0,87.2885,87.6476,87.2785,87.4681,31124.0
2024-09-09 10:15:00,87.67,87.68,87.13,87.25,42184.0,87.4581,87.4681,86.9194,87.0391,42184.0
2024-09-09 10:20:00,87.24,87.27,86.96,87.07,13544.0,87.0291,87.0591,86.7498,86.8595,13544.0
2024-09-09 10:25:00,87.08,87.08,86.88,87.01,6476.0,86.8695,86.8695,86.67,86.7997,6476.0
2024-09-09 10:30:00,86.91,86.91,86.46,86.61,28689.0,86.6999,86.6999,86.251,86.4007,28689.0
2024-09-09 10:35:00,86.6,86.68,86.29,86.38,18844.0,86.3907,86.4705,86.0814,86.1712,18844.0
2024-09-09 10:40:00,86.38,86.49,86.27,86.27,20119.0,86.1712,86.2809,86.0615,86.0615,20119.0
2024-09-09 10:45:00,86.25,86.4,86.14,86.4,13779.0,86.0415,86.1912,85.9318,86.1912,13779.0
2024-09-09 10:50:00,86.38,86.53,86.34,86.38,10884.0,86.1712,86.3208,86.1313,86.1712,10884.0
2024-09-09 10:55:00,86.49,86.56,86.0,86.0,45187.0,86.2809,86.3508,85.7921,85.7921,45187.0
2024-09-09 11:00:00,86.0,86.3,85.88,86.19,34773.0,85.7921,86.0914,85.6724,85.9817,34773.0
2024-09-09 11:05:00,86.17,86.34,86.11,86.18,18551.0,85.9617,86.1313,85.9019,85.9717,18551.0
2024-09-09 11:10:00,86.14,86.15,85.81,85.93,30913.0,85.9318,85.9418,85.6026,85.7223,30913.0
2024-09-09 11:15:00,85.9,86.03,85.87,85.97,10294.0,85.6924,85.8221,85.6624,85.7622,10294.0
2024-09-09 11:20:00,85.97,86.17,85.92,86.17,10236.0,85.7622,85.9617,85.7123,85.9617,10236.0
2024-09-09 11:25:00,86.18,86.48,86.13,86.47,11627.0,85.9717,86.271,85.9218,86.261,11627.0
2024-09-09 11:30:00,86.45,86.72,86.39,86.7,37356.0,86.241,86.5104,86.1812,86.4904,37356.0
2024-09-09 11:35:00,86.66,86.72,86.5,86.68,9010.0,86.4505,86.5104,86.2909,86.4705,9010.0
2024-09-09 11:40:00,86.7,86.83,86.65,86.68,9506.0,86.4904,86.6201,86.4406,86.4705,9506.0
2024-09-09 11:45:00,86.68,86.89,86.64,86.87,13567.0,86.4705,86.68,86.4306,86.66,13567.0
2024-09-09 11:50:00,86.86,86.97,86.78,86.97,8229.0,86.65,86.7598,86.5702,86.7598,8229.0
2024-09-09 11:55:00,86.99,87.17,86.98,87.17,16069.0,86.7797,86.9593,86.7698,86.9593,16069.0
2024-09-09 12:00:00,87.17,87.33,87.07,87.28,8958.0,86.9593,87.1189,86.8595,87.069,8958.0
2024-09-09 12:05:00,87.27,87.28,87.1,87.2,16517.0,87.0591,87.069,86.8895,86.9892,16517.0
2024-09-09 12:10:00,87.24,87.32,87.21,87.23,4165.0,87.0291,87.1089,86.9992,87.0192,4165.0
2024-09-09 12:15:00,87.18,87.34,87.17,87.34,7172.0,86.9693,87.1289,86.9593,87.1289,7172.0
2024-09-09 12:20:00,87.31,87.41,87.29,87.36,12034.0,87.099,87.1987,87.079,87.1488,12034.0
2024-09-09 12:25:00,87.37,87.5,87.35,87.47,6061.0,87.1588,87.2885,87.1389,87.2586,6061.0
2024-09-09 12:30:00,87.47,87.55,87.43,87.5,9097.0,87.2586,87.3384,87.2187,87.2885,9097.0
2024-09-09 12:35:00,87.54,87.61,87.38,87.46,14617.0,87.3284,87.3982,87.1688,87.2486,14617.0
2024-09-09 12:40:00,87.47,87.71,87.46,87.61,11211.0,87.2586,87.498,87.2486,87.3982,11211.0
2024-09-09 12:45:00,87.64,87.76,87.64,87.7,13503.0,87.4282,87.5479,87.4282,87.488,13503.0
2024-09-09 12:50:00,87.7,87.83,87.7,87.79,19317.0,87.488,87.6177,87.488,87.5778,19317.0
2024-09-09 12:55:00,87.78,87.83,87.73,87.79,11544.0,87.5678,87.6177,87.5179,87.5778,11544.0
2024-09-09 13:00:00,87.8,87.86,87.68,87.77,8480.0,87.5878,87.6476,87.4681,87.5578,8480.0
2024-09-09 13:05:00,87.78,87.91,87.78,87.9,12183.0,87.5678,87.6975,87.5678,87.6875,12183.0
2024-09-09 13:10:00,87.9,87.94,87.81,87.84,3735.0,87.6875,87.7274,87.5977,87.6277,3735.0
2024-09-09 13:15:00,87.79,87.94,87.79,87.88,8325.0,87.5778,87.7274,87.5778,87.6676,8325.0
2024-09-09 13:20:00,87.8,87.84,87.75,87.75,5860.0,87.5878,87.6277,87.5379,87.5379,5860.0
2024-09-09 13:25:00,87.77,87.86,87.77,87.82,6696.0,87.5578,87.6476,87.5578,87.6077,6696.0
2024-09-09 13:30:00,87.78,87.78,87.45,87.51,24105.0,87.5678,87.5678,87.2386,87.2985,24105.0
2024-09-09 13:35:00,87.5,87.74,87.47,87.7,7431.0,87.2885,87.5279,87.2586,87.488,7431.0
2024-09-09 13:40:00,87.72,87.76,87.21,87.21,8300.0,87.508,87.5479,86.9992,86.9992,8300.0
2024-09-09 13:45:00,87.18,87.49,87.16,87.47,15900.0,86.9693,87.2785,86.9493,87.2586,15900.0
2024-09-09 13:50:00,87.47,87.53,87.38,87.38,6607.0,87.2586,87.3184,87.1688,87.1688,6607.0
2024-09-09 13:55:00,87.39,87.41,87.05,87.08,13432.0,87.1788,87.1987,86.8396,86.8695,13432.0
2024-09-09 14:00:00,87.06,87.11,86.88,86.96,12403.0,86.8496,86.8994,86.67,86.7498,12403.0
2024-09-09 14:05:00,86.95,86.97,86.86,86.93,7685.0,86.7398,86.7598,86.65,86.7199,7685.0
2024-09-09 14:10:00,86.95,86.96,86.82,86.85,10650.0,86.7398,86.7498,86.6101,86.6401,10650.0
2024-09-09 14:15:00,86.8,86.98,86.76,86.92,19145.0,86.5902,86.7698,86.5503,86.7099,19145.0
2024-09-09 14:20:00,86.94,86.94,86.74,86.92,5762.0,86.7299,86.7299,86.5303,86.7099,5762.0
2024-09-09 14:25:00,86.85,86.99,86.74,86.8,4485.0,86.6401,86.7797,86.5303,86.5902,4485.0
2024-09-09 14:30:00,86.72,86.85,86.61,86.84,20694.0,86.5104,86.6401,86.4007,86.6301,20694.0
2024-09-09 14:35:00,86.86,86.87,86.48,86.5,24655.0,86.65,86.66,86.271,86.2909,24655.0
2024-09-09 14:40:00,86.51,86.86,86.51,86.82,15143.0,86.3009,86.65,86.3009,86.6101,15143.0
2024-09-09 14:45:00,86.86,86.92,86.82,86.86,14847.0,86.65,86.7099,86.6101,86.65,14847.0
2024-09-09 14:50:00,86.85,86.95,86.76,86.81,23665.0,86.6401,86.7398,86.5503,86.6002,23665.0
2024-09-09 14:55:00,86.79,86.84,86.75,86.8,2899.0,86.5802,86.6301,86.5403,86.5902,2899.0
2024-09-09 15:00:00,86.78,86.81,86.6,86.62,25414.0,86.5702,86.6002,86.3907,86.4106,25414.0
2024-09-09 15:05:00,86.61,86.86,86.61,86.84,9489.0,86.4007,86.65,86.4007,86.6301,9489.0
2024-09-09 15:10:00,86.84,86.86,86.72,86.74,15517.0,86.6301,86.65,86.5104,86.5303,15517.0
2024-09-09 15:15:00,86.8,86.88,86.76,86.77,12144.0,86.5902,86.67,86.5503,86.5603,12144.0
2024-09-09 15:20:00,86.77,86.84,86.63,86.84,14292.0,86.5603,86.6301,86.4206,86.6301,14292.0
2024-09-09 15:25:00,86.82,87.19,86.82,87.18,13973.0,86.6101,86.9792,86.6101,86.9693,13973.0
2024-09-09 15:30:00,87.19,87.35,87.13,87.19,21878.0,86.9792,87.1389,86.9194,86.9792,21878.0
2024-09-09 15:35:00,87.19,87.34,87.15,87.19,18464.0,86.9792,87.1289,86.9393,86.9792,18464.0
2024-09-09 15:40:00,87.23,87.4,87.23,87.32,12211.0,87.0192,87.1887,87.0192,87.1089,12211.0
2024-09-09 15:45:00,87.29,87.36,87.16,87.28,11793.0,87.079,87.1488,86.9493,87.069,11793.0
2024-09-09 15:50:00,87.3,87.42,86.98,87.24,64259.0,87.089,87.2087,86.7698,87.0291,64259.0
2024-09-09 15:55:00,87.26,87.66,87.26,87.59,89068.0,87.0491,87.4481,87.0491,87.3783,89068.0
2024-09-10 09:30:00,88.24,88.83,88.16,88.42,156917.0,88.0267,88.6153,87.9469,88.2063,156917.0
2024-09-10 09:35:00,88.39,88.55,87.93,87.98,64234.0,88.1763,88.336,87.7175,87.7673,64234.0
2024-09-10 09:40:00,88.0,88.33,87.91,88.32,53075.0,87.7873,88.1165,87.6975,88.1065,53075.0
2024-09-10 09:45:00,88.33,88.42,88.1,88.18,61595.0,88.1165,88.2063,87.887,87.9669,61595.0
2024-09-10 09:50:00,88.14,88.45,87.92,88.42,20686.0,87.927,88.2362,87.7075,88.2063,20686.0
2024-09-10 09:55:00,88.43,88.7,88.2,88.28,34937.0,88.2163,88.4856,87.9868,88.0666,34937.0
2024-09-10 10:00:00,88.31,88.52,88.24,88.43,39719.0,88.0965,88.306,88.0267,88.2163,39719.0
2024-09-10 10:05:00,88.43,88.77,88.12,88.59,30134.0,88.2163,88.5554,87.907,88.3759,30134.0
2024-09-10 10:10:00,88.55,88.59,87.68,87.8,53511.0,88.336,88.3759,87.4681,87.5878,53511.0
2024-09-10 10:15:00,87.8,88.03,87.64,87.98,25523.0,87.5878,87.8172,87.4282,87.7673,25523.0
2024-09-10 10:20:00,88.08,88.09,87.74,87.74,22792.0,87.8671,87.8771,87.5279,87.5279,22792.0
2024-09-10 10:25:00,87.81,88.52,87.8,88.46,35895.0,87.5977,88.306,87.5878,88.2462,35895.0
2024-09-10 10:30:00,88.46,88.51,88.0,88.11,30576.0,88.2462,88.2961,87.7873,87.897,30576.0
2024-09-10 10:35:00,88.15,88.3,88.08,88.14,29760.0,87.9369,88.0866,87.8671,87.927,29760.0
2024-09-10 10:40:00,88.33,88.33,87.86,87.86,6501.0,88.1165,88.1165,87.6476,87.6476,6501.0
2024-09-10 10:45:00,87.9,88.0,87.73,87.95,14605.0,87.6875,87.7873,87.5179,87.7374,14605.0
2024-09-10 10:50:00,87.81,87.87,87.46,87.87,11847.0,87.5977,87.6576,87.2486,87.6576,11847.0
2024-09-10 10:55:00,87.89,87.98,87.75,87.98,10146.0,87.6776,87.7673,87.5379,87.7673,10146.0
2024-09-10 11:00:00,88.0,88.02,87.81,87.81,2559.0,87.7873,87.8072,87.5977,87.5977,2559.0
2024-09-10 11:05:00,87.87,88.02,87.75,88.02,16992.0,87.6576,87.8072,87.5379,87.8072,16992.0
2024-09-10 11:10:00,88.04,88.18,87.97,88.12,22931.0,87.8272,87.9669,87.7574,87.907,22931.0
2024-09-10 11:15:00,88.18,88.31,88.13,88.31,8608.0,87.9669,88.0965,87.917,88.0965,8608.0
2024-09-10 11:20:00,88.28,88.33,88.19,88.33,9350.0,88.0666,88.1165,87.9768,88.1165,9350.0
2024-09-10 11:25:00,88.4,88.47,88.36,88.41,7424.0,88.1863,88.2562,88.1464,88.1963,7424.0
2024-09-10 11:30:00,88.41,88.54,88.33,88.33,16312.0,88.1963,88.326,88.1165,88.1165,16312.0
2024-09-10 11:35:00,88.35,88.37,88.04,88.04,14665.0,88.1364,88.1564,87.8272,87.8272,14665.0
2024-09-10 11:40:00,88.08,88.17,88.0,88.05,10716.0,87.8671,87.9569,87.7873,87.8372,10716.0
2024-09-10 11:45:00,88.01,88.01,87.75,87.83,9764.0,87.7973,87.7973,87.5379,87.6177,9764.0
2024-09-10 11:50:00,87.81,87.81,87.35,87.44,24699.0,87.5977,87.5977,87.1389,87.2286,24699.0
2024-09-10 11:55:00,87.42,87.45,86.99,86.99,28470.0,87.2087,87.2386,86.7797,86.7797,28470.0
2024-09-10 12:00:00,86.98,87.06,86.69,86.87,18790.0,86.7698,86.8496,86.4805,86.66,18790.0
2024-09-10 12:05:00,86.88,87.12,86.88,86.98,34544.0,86.67,86.9094,86.67,86.7698,34544.0
2024-09-10 12:10:00,86.98,87.1,86.83,86.83,16459.0,86.7698,86.8895,86.6201,86.6201,16459.0
2024-09-10 12:15:00,86.84,87.13,86.77,87.13,29462.0,86.6301,86.9194,86.5603,86.9194,29462.0
2024-09-10 12:20:00,87.13,87.26,87.08,87.23,12494.0,86.9194,87.0491,86.8695,87.0192,12494.0
2024-09-10 12:25:00,87.23,87.27,87.04,87.17,22398.0,87.0192,87.0591,86.8296,86.9593,22398.0
2024-09-10 12:30:00,87.14,87.28,87.14,87.25,14045.0,86.9294,87.069,86.9294,87.0391,14045.0
2024-09-10 12:35:00,87.28,87.41,87.19,87.39,32331.0,87.069,87.1987,86.9792,87.1788,32331.0
2024-09-10 12:40:00,87.43,87.59,87.42,87.58,24284.0,87.2187,87.3783,87.2087,87.3683,24284.0
2024-09-10 12:45:00,87.58,87.6,87.46,87.6,14295.0,87.3683,87.3883,87.2486,87.3883,14295.0
2024-09-10 12:50:00,87.58,87.86,87.54,87.84,16976.0,87.3683,87.6476,87.3284,87.6277,16976.0
2024-09-10 12:55:00,87.86,87.88,87.59,87.59,16906.0,87.6476,87.6676,87.3783,87.3783,16906.0
2024-09-10 13:00:00,87.61,87.74,87.57,87.7,7008.0,87.3982,87.5279,87.3583,87.488,7008.0
2024-09-10 13:05:00,87.75,87.92,87.75,87.91,6759.0,87.5379,87.7075,87.5379,87.6975,6759.0
2024-09-10 13:10:00,87.93,88.34,87.93,88.34,25066.0,87.7175,88.1265,87.7175,88.1265,25066.0
2024-09-10 13:15:00,88.33,88.43,88.3,88.34,18241.0,88.1165,88.2163,88.0866,88.1265,18241.0
2024-09-10 13:20:00,88.36,88.36,88.17,88.34,38267.0,88.1464,88.1464,87.9569,88.1265,38267.0
2024-09-10 13:25:00,88.37,88.37,88.14,88.14,7762.0,88.1564,88.1564,87.927,87.927,7762.0
2024-09-10 13:30:00,88.13,88.3,88.13,88.25,4297.0,87.917,88.0866,87.917,88.0367,4297.0
2024-09-10 13:35:00,88.26,88.33,88.2,88.23,2100.0,88.0467,88.1165,87.9868,88.0167,2100.0
2024-09-10 13:40:00,88.32,88.39,88.31,88.33,3712.0,88.1065,88.1763,88.0965,88.1165,3712.0
2024-09-10 13:45:00,88.41,88.46,88.32,88.44,8825.0,88.1963,88.2462,88.1065,88.2262,8825.0
2024-09-10 13:50:00,88.46,88.57,88.46,88.51,10917.0,88.2462,88.3559,88.2462,88.2961,10917.0
2024-09-10 13:55:00,88.59,88.59,88.46,88.5,5689.0,88.3759,88.3759,88.2462,88.2861,5689.0
2024-09-10 14:00:00,88.57,88.95,88.57,88.86,49139.0,88.3559,88.735,88.3559,88.6452,49139.0
2024-09-10 14:05:00,88.82,88.84,88.74,88.82,4226.0,88.6053,88.6253,88.5255,88.6053,4226.0
2024-09-10 14:10:00,88.85,88.94,88.84,88.93,15549.0,88.6352,88.725,88.6253,88.715,15549.0
2024-09-10 14:15:00,88.95,89.07,88.86,88.9,17906.0,88.735,88.8547,88.6452,88.6851,17906.0
2024-09-10 14:20:00,88.89,88.93,88.69,88.84,21358.0,88.6751,88.715,88.4756,88.6253,21358.0
2024-09-10 14:25:00,88.84,88.93,88.75,88.89,10993.0,88.6253,88.715,88.5355,88.6751,10993.0
2024-09-10 14:30:00,88.89,89.0,88.86,88.94,13716.0,88.6751,88.7849,88.6452,88.725,13716.0
2024-09-10 14:35:00,88.94,88.98,88.83,88.98,12183.0,88.725,88.7649,88.6153,88.7649,12183.0
2024-09-10 14:40:00,88.96,89.03,88.9,88.97,11682.0,88.745,88.8148,88.6851,88.7549,11682.0
2024-09-10 14:45:00,88.99,89.01,88.91,88.94,6349.0,88.7749,88.7948,88.6951,88.725,6349.0
2024-09-10 14:50:00,88.93,88.95,88.78,88.9,10382.0,88.715,88.735,88.5654,88.6851,10382.0
2024-09-10 14:55:00,88.9,88.92,88.78,88.86,6913.0,88.6851,88.7051,88.5654,88.6452,6913.0
2024-09-10 15:00:00,88.84,88.94,88.84,88.88,8051.0,88.6253,88.725,88.6253,88.6652,8051.0
2024-09-10 15:05:00,88.92,88.95,88.85,88.94,11817.0,88.7051,88.735,88.6352,88.725,11817.0
2024-09-10 15:10:00,88.98,89.04,88.97,89.03,11994.0,88.7649,88.8248,88.7549,88.8148,11994.0
2024-09-10 15:15:00,89.05,89.05,88.93,88.98,31762.0,88.8348,88.8348,88.715,88.7649,31762.0
2024-09-10 15:20:00,89.0,89.06,88.97,89.03,5571.0,88.7849,88.8447,88.7549,88.8148,5571.0
2024-09-10 15:25:00,89.02,89.19,89.02,89.19,26665.0,88.8048,88.9744,88.8048,88.9744,26665.0
2024-09-10 15:30:00,89.15,89.36,89.14,89.27,29042.0,88.9345,89.144,88.9245,89.0542,29042.0
2024-09-10 15:35:00,89.27,89.27,89.05,89.07,20721.0,89.0542,89.0542,88.8348,88.8547,20721.0
2024-09-10 15:40:00,89.11,89.19,89.07,89.11,13595.0,88.8946,88.9744,88.8547,88.8946,13595.0
2024-09-10 15:45:00,89.11,89.22,89.07,89.21,16618.0,88.8946,89.0043,88.8547,88.9944,16618.0
2024-09-10 15:50:00,89.2,89.22,89.0,89.16,73777.0,88.9844,89.0043,88.7849,88.9445,73777.0
2024-09-10 15:55:00,89.2,89.32,89.14,89.18,89251.0,88.9844,89.1041,88.9245,88.9644,89251.0
2024-09-11 09:30:00,89.63,89.65,89.08,89.08,157187.0,89.4134,89.4333,88.8647,88.8647,157187.0
2024-09-11 09:35:00,89.1,89.41,88.93,88.96,80710.0,88.8846,89.1939,88.715,88.745,80710.0
2024-09-11 09:40:00,88.97,89.31,88.77,89.08,58228.0,88.7549,89.0941,88.5554,88.8647,58228.0
2024-09-11 09:45:00,89.1,89.16,88.52,88.76,71885.0,88.8846,88.9445,88.306,88.5455,71885.0
2024-09-11 09:50:00,88.72,88.89,88.44,88.61,63534.0,88.5056,88.6751,88.2262,88.3958,63534.0
2024-09-11 09:55:00,88.65,88.87,88.43,88.62,27577.0,88.4357,88.6552,88.2163,88.4058,27577.0
2024-09-11 10:00:00,88.54,88.8,88.12,88.69,46168.0,88.326,88.5854,87.907,88.4756,46168.0
2024-09-11 10:05:00,88.63,88.65,88.31,88.39,31345.0,88.4158,88.4357,88.0965,88.1763,31345.0
2024-09-11 10:10:00,88.42,88.42,87.64,87.67,184173.0,88.2063,88.2063,87.4282,87.4581,184173.0
2024-09-11 10:15:00,87.65,87.69,87.2,87.36,54105.0,87.4381,87.478,86.9892,87.1488,54105.0
2024-09-11 10:20:00,87.39,87.67,87.24,87.47,51805.0,87.1788,87.4581,87.0291,87.2586,51805.0
2024-09-11 10:25:00,87.5,87.58,87.3,87.3,23296.0,87.2885,87.3683,87.089,87.089,23296.0
2024-09-11 10:30:00,87.26,87.27,86.86,86.91,35502.0,87.0491,87.0591,86.65,86.6999,35502.0
2024-09-11 10:35:00,86.88,87.18,86.84,86.91,29279.0,86.67,86.9693,86.6301,86.6999,29279.0
2024-09-11 10:40:00,86.86,86.92,86.53,86.65,41426.0,86.65,86.7099,86.3208,86.4406,41426.0
2024-09-11 10:45:00,86.65,86.77,86.44,86.47,54755.0,86.4406,86.5603,86.2311,86.261,54755.0
2024-09-11 10:50:00,86.45,86.54,86.33,86.46,33853.0,86.241,86.3308,86.1213,86.251,33853.0
2024-09-11 10:55:00,86.45,86.85,86.3,86.82,37851.0,86.241,86.6401,86.0914,86.6101,37851.0
2024-09-11 11:00:00,86.76,86.85,86.49,86.85,18178.0,86.5503,86.6401,86.2809,86.6401,18178.0
2024-09-11 11:05:00,86.84,87.37,86.83,87.16,38849.0,86.6301,87.1588,86.6201,86.9493,38849.0
2024-09-11 11:10:00,87.16,87.65,87.08,87.6,48739.0,86.9493,87.4381,86.8695,87.3883,48739.0
2024-09-11 11:15:00,87.59,87.75,87.53,87.62,16785.0,87.3783,87.5379,87.3184,87.4082,16785.0
2024-09-11 11:20:00,87.57,87.57,87.34,87.39,16439.0,87.3583,87.3583,87.1289,87.1788,16439.0
2024-09-11 11:25:00,87.43,87.65,87.43,87.6,7353.0,87.2187,87.4381,87.2187,87.3883,7353.0
2024-09-11 11:30:00,87.63,87.85,87.55,87.65,17772.0,87.4182,87.6377,87.3384,87.4381,17772.0
2024-09-11 11:35:00,87.66,88.34,87.64,88.31,29273.0,87.4481,88.1265,87.4282,88.0965,29273.0
2024-09-11 11:40:00,88.3,88.64,88.22,88.6,26521.0,88.0866,88.4257,88.0068,88.3858,26521.0
2024-09-11 11:45:00,88.65,88.82,88.59,88.67,29134.0,88.4357,88.6053,88.3759,88.4557,29134.0
2024-09-11 11:50:00,88.67,88.69,88.42,88.46,22478.0,88.4557,88.4756,88.2063,88.2462,22478.0
2024-09-11 11:55:00,88.45,88.56,87.95,88.55,42629.0,88.2362,88.3459,87.7374,88.336,42629.0
2024-09-11 12:00:00,88.55,89.24,88.52,89.24,57230.0,88.336,89.0243,88.306,89.0243,57230.0
2024-09-11 12:05:00,89.24,89.46,89.04,89.05,28535.0,89.0243,89.2438,88.8248,88.8348,28535.0
2024-09-11 12:10:00,89.12,89.34,89.08,89.34,21330.0,88.9046,89.1241,88.8647,89.1241,21330.0
2024-09-11 12:15:00,89.4,89.52,89.23,89.5,23713.0,89.1839,89.3036,89.0143,89.2837,23713.0
2024-09-11 12:20:00,89.53,89.71,89.25,89.48,26891.0,89.3136,89.4932,89.0343,89.2637,26891.0
2024-09-11 12:25:00,89.49,89.72,89.46,89.71,24588.0,89.2737,89.5031,89.2438,89.4932,24588.0
2024-09-11 12:30:00,89.75,89.9,89.58,89.58,20466.0,89.5331,89.6827,89.3635,89.3635,20466.0
2024-09-11 12:35:00,89.61,89.91,89.56,89.86,6055.0,89.3934,89.6927,89.3435,89.6428,6055.0
2024-09-11 12:40:00,89.9,89.94,89.4,89.54,13967.0,89.6827,89.7226,89.1839,89.3236,13967.0
2024-09-11 12:45:00,89.57,89.62,89.37,89.37,4529.0,89.3535,89.4034,89.154,89.154,4529.0
2024-09-11 12:50:00,89.44,89.74,89.39,89.73,15530.0,89.2238,89.5231,89.1739,89.5131,15530.0
2024-09-11 12:55:00,89.72,89.73,89.48,89.71,9650.0,89.5031,89.5131,89.2637,89.4932,9650.0
2024-09-11 13:00:00,89.73,90.13,89.69,90.04,24103.0,89.5131,89.9121,89.4732,89.8224,24103.0
2024-09-11 13:05:00,89.99,90.35,89.97,90.07,50948.0,89.7725,90.1316,89.7525,89.8523,50948.0
2024-09-11 13:10:00,90.17,90.39,90.13,90.28,14708.0,89.952,90.1715,89.9121,90.0618,14708.0
2024-09-11 13:15:00,90.29,90.34,90.18,90.19,32127.0,90.0718,90.1216,89.962,89.972,32127.0
2024-09-11 13:20:00,90.21,90.25,90.06,90.14,11225.0,89.9919,90.0319,89.8423,89.9221,11225.0
2024-09-11 13:25:00,90.11,90.48,90.11,90.38,10919.0,89.8922,90.2613,89.8922,90.1615,10919.0
2024-09-11 13:30:00,90.4,90.54,90.35,90.5,23983.0,90.1815,90.3212,90.1316,90.2812,23983.0
2024-09-11 13:35:00,90.48,90.54,90.42,90.53,11749.0,90.2613,90.3212,90.2014,90.3112,11749.0
2024-09-11 13:40:00,90.57,90.68,90.52,90.68,12595.0,90.3511,90.4608,90.3012,90.4608,12595.0
2024-09-11 13:45:00,90.7,91.16,90.69,91.16,32852.0,90.4808,90.9397,90.4708,90.9397,32852.0
2024-09-11 13:50:00,91.13,91.19,90.81,90.82,42411.0,90.9097,90.9696,90.5905,90.6005,42411.0
2024-09-11 13:55:00,90.8,90.92,90.67,90.92,10931.0,90.5805,90.7002,90.4508,90.7002,10931.0
2024-09-11 14:00:00,90.9,91.02,90.85,91.02,7365.0,90.6803,90.8,90.6304,90.8,7365.0
2024-09-11 14:05:00,90.96,91.08,90.96,91.02,5622.0,90.7401,90.8598,90.7401,90.8,5622.0
2024-09-11 14:10:00,91.08,91.17,91.0,91.01,15699.0,90.8598,90.9496,90.78,90.79,15699.0
2024-09-11 14:15:00,91.03,91.16,90.88,91.0,38962.0,90.81,90.9397,90.6603,90.78,38962.0
2024-09-11 14:20:00,91.0,91.22,90.99,91.21,10508.0,90.78,90.9995,90.7701,90.9895,10508.0
2024-09-11 14:25:00,91.18,91.76,91.14,91.68,61768.0,90.9596,91.5382,90.9197,91.4584,61768.0
2024-09-11 14:30:00,91.73,91.86,91.62,91.79,51934.0,91.5083,91.638,91.3985,91.5681,51934.0
2024-09-11 14:35:00,91.78,91.89,91.59,91.84,27641.0,91.5582,91.6679,91.3686,91.618,27641.0
2024-09-11 14:40:00,91.85,92.24,91.85,92.01,66437.0,91.628,92.017,91.628,91.7876,66437.0
2024-09-11 14:45:00,91.98,91.98,91.72,91.93,22710.0,91.7577,91.7577,91.4983,91.7078,22710.0
2024-09-11 14:50:00,91.89,91.89,91.54,91.54,18005.0,91.6679,91.6679,91.3187,91.3187,18005.0
2024-09-11 14:55:00,91.65,91.86,91.64,91.71,18404.0,91.4285,91.638,91.4185,91.4883,18404.0
2024-09-11 15:00:00,91.75,91.75,91.48,91.59,13507.0,91.5282,91.5282,91.2589,91.3686,13507.0
2024-09-11 15:05:00,91.63,91.94,91.63,91.91,38192.0,91.4085,91.7178,91.4085,91.6878,38192.0
2024-09-11 15:10:00,91.93,92.13,91.85,92.05,36399.0,91.7078,91.9073,91.628,91.8275,36399.0
2024-09-11 15:15:00,92.12,92.29,91.92,92.16,27560.0,91.8973,92.0669,91.6978,91.9372,27560.0
2024-09-11 15:20:00,92.15,92.33,92.14,92.33,36029.0,91.9273,92.1068,91.9173,92.1068,36029.0
2024-09-11 15:25:00,92.31,92.44,92.27,92.4,43298.0,92.0869,92.2166,92.047,92.1767,43298.0
2024-09-11 15:30:00,92.43,92.51,92.28,92.51,109840.0,92.2066,92.2864,92.0569,92.2864,109840.0
2024-09-11 15:35:00,92.51,92.51,92.31,92.34,25772.0,92.2864,92.2864,92.0869,92.1168,25772.0
2024-09-11 15:40:00,92.36,92.44,92.12,92.35,43781.0,92.1368,92.2166,91.8973,92.1268,43781.0
2024-09-11 15:45:00,92.34,92.57,92.29,92.56,51047.0,92.1168,92.3462,92.0669,92.3363,51047.0
2024-09-11 15:50:00,92.53,92.91,92.34,92.91,74915.0,92.3063,92.6854,92.1168,92.6854,74915.0
2024-09-11 15:55:00,92.92,93.31,92.9,92.95,139162.0,92.6954,93.0845,92.6754,92.7253,139162.0
2024-09-12 09:30:00,93.01,93.2,92.55,93.08,181398.0,92.7852,92.9747,92.3263,92.855,181398.0
2024-09-12 09:35:00,93.09,93.3,92.76,92.97,94219.0,92.865,93.0745,92.5358,92.7453,94219.0
2024-09-12 09:40:00,93.01,93.25,92.95,93.11,68416.0,92.7852,93.0246,92.7253,92.8849,68416.0
2024-09-12 09:45:00,93.11,93.17,92.46,92.49,101583.0,92.8849,92.9448,92.2365,92.2664,101583.0
2024-09-12 09:50:00,92.54,93.07,92.31,93.03,61914.0,92.3163,92.845,92.0869,92.8051,61914.0
2024-09-12 09:55:00,93.04,93.04,92.66,93.0,57420.0,92.8151,92.8151,92.436,92.7752,57420.0
2024-09-12 10:00:00,93.01,93.17,92.8,92.83,56356.0,92.7852,92.9448,92.5757,92.6056,56356.0
2024-09-12 10:05:00,92.85,93.03,92.67,92.86,22200.0,92.6256,92.8051,92.446,92.6355,22200.0
2024-09-12 10:10:00,92.91,93.6,92.9,93.55,42244.0,92.6854,93.3738,92.6754,93.3239,42244.0
2024-09-12 10:15:00,93.54,93.81,93.4,93.74,43900.0,93.3139,93.5832,93.1742,93.5134,43900.0
2024-09-12 10:20:00,93.72,93.87,93.55,93.65,66990.0,93.4935,93.6431,93.3239,93.4236,66990.0
2024-09-12 10:25:00,93.66,93.83,93.66,93.75,20372.0,93.4336,93.6032,93.4336,93.5234,20372.0
2024-09-12 10:30:00,93.76,94.04,93.75,93.98,40893.0,93.5334,93.8127,93.5234,93.7528,40893.0
2024-09-12 10:35:00,93.99,93.99,93.03,93.39,48582.0,93.7628,93.7628,92.8051,93.1643,48582.0
2024-09-12 10:40:00,93.42,93.71,93.3,93.55,24184.0,93.1942,93.4835,93.0745,93.3239,24184.0
2024-09-12 10:45:00,93.51,93.59,93.3,93.48,20831.0,93.284,93.3638,93.0745,93.254,20831.0
2024-09-12 10:50:00,93.47,93.67,93.39,93.67,32595.0,93.2441,93.4436,93.1643,93.4436,32595.0
2024-09-12 10:55:00,93.72,93.89,93.14,93.22,56621.0,93.4935,93.6631,92.9149,92.9947,56621.0
2024-09-12 11:00:00,93.12,93.57,92.98,93.55,46997.0,92.8949,93.3438,92.7553,93.3239,46997.0
2024-09-12 11:05:00,93.54,93.83,93.54,93.74,13906.0,93.3139,93.6032,93.3139,93.5134,13906.0
2024-09-12 11:10:00,93.73,94.26,93.68,94.14,49998.0,93.5034,94.0322,93.4536,93.9124,49998.0
2024-09-12 11:15:00,94.12,94.17,93.54,93.75,43199.0,93.8925,93.9424,93.3139,93.5234,43199.0
2024-09-12 11:20:00,93.72,93.77,93.45,93.56,18675.0,93.4935,93.5433,93.2241,93.3339,18675.0
2024-09-12 11:25:00,93.55,93.58,93.16,93.25,24615.0,93.3239,93.3538,92.9348,93.0246,24615.0
2024-09-12 11:30:00,93.27,93.47,93.2,93.3,23623.0,93.0446,93.2441,92.9747,93.0745,23623.0
2024-09-12 11:35:00,93.25,93.47,93.2,93.2,11567.0,93.0246,93.2441,92.9747,92.9747,11567.0
2024-09-12 11:40:00,93.19,93.4,93.08,93.15,14024.0,92.9647,93.1742,92.855,92.9248,14024.0
2024-09-12 11:45:00,93.1,93.13,92.91,93.05,29292.0,92.875,92.9049,92.6854,92.8251,29292.0
2024-09-12 11:50:00,93.06,93.32,93.01,93.19,8502.0,92.8351,93.0944,92.7852,92.9647,8502.0
2024-09-12 11:55:00,93.17,93.28,92.94,93.07,19371.0,92.9448,93.0545,92.7153,92.845,19371.0
2024-09-12 12:00:00,93.07,93.35,93.04,93.35,7915.0,92.845,93.1244,92.8151,93.1244,7915.0
2024-09-12 12:05:00,93.35,93.42,93.17,93.33,7563.0,93.1244,93.1942,92.9448,93.1044,7563.0
2024-09-12 12:10:00,93.32,93.47,93.31,93.46,16391.0,93.0944,93.2441,93.0845,93.2341,16391.0
2024-09-12 12:15:00,93.46,93.51,93.39,93.4,18537.0,93.2341,93.284,93.1643,93.1742,18537.0
2024-09-12 12:20:00,93.44,93.55,93.36,93.44,25796.0,93.2141,93.3239,93.1343,93.2141,25796.0
2024-09-12 12:25:00,93.46,93.61,93.46,93.58,15776.0,93.2341,93.3837,93.2341,93.3538,15776.0
2024-09-12 12:30:00,93.59,93.62,93.49,93.55,8964.0,93.3638,93.3937,93.264,93.3239,8964.0
2024-09-12 12:35:00,93.55,93.58,93.38,93.39,21411.0,93.3239,93.3538,93.1543,93.1643,21411.0
2024-09-12 12:40:00,93.31,93.56,93.28,93.47,21285.0,93.0845,93.3339,93.0545,93.2441,21285.0
2024-09-12 12:45:00,93.47,93.68,93.44,93.67,12545.0,93.2441,93.4536,93.2141,93.4436,12545.0
2024-09-12 12:50:00,93.67,94.0,93.67,93.96,27636.0,93.4436,93.7728,93.4436,93.7329,27636.0
2024-09-12 12:55:00,93.94,94.22,93.9,94.19,18261.0,93.7129,93.9923,93.673,93.9623,18261.0
2024-09-12 13:00:00,94.2,94.29,94.13,94.2,30201.0,93.9723,94.0621,93.9025,93.9723,30201.0
2024-09-12 13:05:00,94.16,94.27,94.12,94.22,20940.0,93.9324,94.0421,93.8925,93.9923,20940.0
2024-09-12 13:10:00,94.25,94.34,94.21,94.31,22081.0,94.0222,94.112,93.9823,94.082,22081.0
2024-09-12 13:15:00,94.3,94.41,94.28,94.39,19274.0,94.0721,94.1818,94.0521,94.1618,19274.0
2024-09-12 13:20:00,94.33,94.53,94.24,94.52,18789.0,94.102,94.3015,94.0122,94.2915,18789.0
2024-09-12 13:25:00,94.54,94.55,94.38,94.43,20761.0,94.3115,94.3215,94.1519,94.2017,20761.0
2024-09-12 13:30:00,94.44,94.47,94.34,94.47,18116.0,94.2117,94.2417,94.112,94.2417,18116.0
2024-09-12 13:35:00,94.47,94.72,94.44,94.7,30144.0,94.2417,94.491,94.2117,94.4711,30144.0
2024-09-12 13:40:00,94.67,94.71,94.54,94.58,15940.0,94.4412,94.4811,94.3115,94.3514,15940.0
2024-09-12 13:45:00,94.59,94.77,94.59,94.77,45324.0,94.3614,94.5409,94.3614,94.5409,45324.0
2024-09-12 13:50:00,94.78,94.93,94.76,94.92,20353.0,94.5509,94.7005,94.531,94.6906,20353.0
2024-09-12 13:55:00,94.93,95.04,94.83,95.01,61880.0,94.7005,94.8103,94.6008,94.7803,61880.0
2024-09-12 14:00:00,95.03,95.08,94.93,95.02,58382.0,94.8003,94.8502,94.7005,94.7903,58382.0
2024-09-12 14:05:00,95.04,95.04,94.8,94.88,60213.0,94.8103,94.8103,94.5709,94.6507,60213.0
2024-09-12 14:10:00,94.88,94.88,94.76,94.82,27741.0,94.6507,94.6507,94.531,94.5908,27741.0
2024-09-12 14:15:00,94.77,94.88,94.76,94.88,7169.0,94.5409,94.6507,94.531,94.6507,7169.0
2024-09-12 14:20:00,94.84,95.1,94.84,95.04,28197.0,94.6108,94.8701,94.6108,94.8103,28197.0
2024-09-12 14:25:00,95.04,95.11,95.02,95.03,25960.0,94.8103,94.8801,94.7903,94.8003,25960.0
2024-09-12 14:30:00,95.09,95.15,94.79,95.02,24356.0,94.8602,94.92,94.5609,94.7903,24356.0
2024-09-12 14:35:00,95.1,95.17,95.05,95.09,8353.0,94.8701,94.94,94.8202,94.8602,8353.0
2024-09-12 14:40:00,95.1,95.12,94.99,94.99,18555.0,94.8701,94.8901,94.7604,94.7604,18555.0
2024-09-12 14:45:00,95.04,95.09,94.87,94.94,16499.0,94.8103,94.8602,94.6407,94.7105,16499.0
2024-09-12 14:50:00,94.94,94.94,93.97,94.51,52308.0,94.7105,94.7105,93.7429,94.2816,52308.0
2024-09-12 14:55:00,94.55,94.92,94.48,94.91,63900.0,94.3215,94.6906,94.2516,94.6806,63900.0
2024-09-12 15:00:00,94.86,94.89,94.71,94.76,21308.0,94.6307,94.6606,94.4811,94.531,21308.0
2024-09-12 15:05:00,94.81,94.98,94.77,94.93,32663.0,94.5808,94.7504,94.5409,94.7005,32663.0
2024-09-12 15:10:00,94.92,94.98,94.82,94.84,50953.0,94.6906,94.7504,94.5908,94.6108,50953.0
2024-09-12 15:15:00,94.8,94.97,94.8,94.97,16670.0,94.5709,94.7404,94.5709,94.7404,16670.0
2024-09-12 15:20:00,94.96,94.96,94.75,94.89,18370.0,94.7305,94.7305,94.521,94.6606,18370.0
2024-09-12 15:25:00,94.86,94.9,94.66,94.8,15685.0,94.6307,94.6706,94.4312,94.5709,15685.0
2024-09-12 15:30:00,94.75,94.87,94.74,94.82,9828.0,94.521,94.6407,94.511,94.5908,9828.0
2024-09-12 15:35:00,94.8,94.9,94.75,94.81,13731.0,94.5709,94.6706,94.521,94.5808,13731.0
2024-09-12 15:40:00,94.77,94.99,94.74,94.9,22440.0,94.5409,94.7604,94.511,94.6706,22440.0
2024-09-12 15:45:00,94.9,94.92,94.55,94.63,41030.0,94.6706,94.6906,94.3215,94.4013,41030.0
2024-09-12 15:50:00,94.6,94.82,94.47,94.47,74209.0,94.3713,94.5908,94.2417,94.2417,74209.0
2024-09-12 15:55:00,94.54,94.87,94.53,94.86,89042.0,94.3115,94.6407,94.3015,94.6307,89042.0
2024-09-13 09:30:00,94.49,94.88,94.4,94.86,153261.0,94.2616,94.6507,94.1718,94.6307,153261.0
2024-09-13 09:35:00,94.87,95.2,94.79,95.11,100679.0,94.6407,94.9699,94.5609,94.8801,100679.0
2024-09-13 09:40:00,95.08,95.36,94.95,95.31,86272.0,94.8502,95.1295,94.7205,95.0796,86272.0
2024-09-13 09:45:00,95.28,95.3,95.01,95.14,51453.0,95.0497,95.0696,94.7803,94.91,51453.0
2024-09-13 09:50:00,95.15,95.29,95.09,95.16,31241.0,94.92,95.0597,94.8602,94.93,31241.0
2024-09-13 09:55:00,95.15,95.15,95.0,95.07,27570.0,94.92,94.92,94.7704,94.8402,27570.0
2024-09-13 10:00:00,95.09,95.5,94.58,95.21,87645.0,94.8602,95.2692,94.3514,94.9799,87645.0
2024-09-13 10:05:00,95.3,95.48,95.14,95.45,26082.0,95.0696,95.2492,94.91,95.2193,26082.0
2024-09-13 10:10:00,95.42,95.49,95.12,95.18,28530.0,95.1894,95.2592,94.8901,94.9499,28530.0
2024-09-13 10:15:00,95.28,95.56,95.27,95.39,22691.0,95.0497,95.329,95.0397,95.1594,22691.0
2024-09-13 10:20:00,95.39,95.61,95.3,95.6,15966.0,95.1594,95.3789,95.0696,95.3689,15966.0
2024-09-13 10:25:00,95.61,95.64,94.99,94.99,54387.0,95.3789,95.4088,94.7604,94.7604,54387.0
2024-09-13 10:30:00,94.99,94.99,94.56,94.95,26814.0,94.7604,94.7604,94.3314,94.7205,26814.0
2024-09-13 10:35:00,94.92,95.22,94.88,95.22,14422.0,94.6906,94.9898,94.6507,94.9898,14422.0
2024-09-13 10:40:00,95.3,95.63,95.28,95.59,20390.0,95.0696,95.3988,95.0497,95.3589,20390.0
2024-09-13 10:45:00,95.6,95.7,95.53,95.64,34384.0,95.3689,95.4687,95.2991,95.4088,34384.0
2024-09-13 10:50:00,95.6,95.61,95.27,95.45,15909.0,95.3689,95.3789,95.0397,95.2193,15909.0
2024-09-13 10:55:00,95.46,95.59,95.32,95.51,10382.0,95.2293,95.3589,95.0896,95.2791,10382.0
2024-09-13 11:00:00,95.5,95.65,95.44,95.63,12459.0,95.2692,95.4188,95.2093,95.3988,12459.0
2024-09-13 11:05:00,95.65,95.67,95.48,95.55,9739.0,95.4188,95.4388,95.2492,95.319,9739.0
2024-09-13 11:10:00,95.47,95.73,95.47,95.59,12745.0,95.2392,95.4986,95.2392,95.3589,12745.0
2024-09-13 11:15:00,95.59,95.64,95.52,95.58,6549.0,95.3589,95.4088,95.2891,95.349,6549.0
2024-09-13 11:20:00,95.56,95.77,95.49,95.6,12820.0,95.329,95.5385,95.2592,95.3689,12820.0
2024-09-13 11:25:00,95.63,95.69,95.54,95.58,10048.0,95.3988,95.4587,95.3091,95.349,10048.0
2024-09-13 11:30:00,95.58,95.66,95.55,95.56,11083.0,95.349,95.4288,95.319,95.329,11083.0
2024-09-13 11:35:00,95.58,95.65,95.39,95.46,9865.0,95.349,95.4188,95.1594,95.2293,9865.0
2024-09-13 11:40:00,95.48,95.64,95.48,95.55,15080.0,95.2492,95.4088,95.2492,95.319,15080.0
2024-09-13 11:45:00,95.56,95.75,95.56,95.69,9078.0,95.329,95.5186,95.329,95.4587,9078.0
2024-09-13 11:50:00,95.69,95.73,95.62,95.72,9227.0,95.4587,95.4986,95.3889,95.4886,9227.0
2024-09-13 11:55:00,95.76,95.8,95.69,95.72,11462.0,95.5285,95.5684,95.4587,95.4886,11462.0
2024-09-13 12:00:00,95.72,95.96,95.72,95.83,15432.0,95.4886,95.728,95.4886,95.5984,15432.0
2024-09-13 12:05:00,95.81,95.85,95.53,95.54,8308.0,95.5784,95.6183,95.2991,95.3091,8308.0
2024-09-13 12:10:00,95.55,95.65,95.32,95.42,12452.0,95.319,95.4188,95.0896,95.1894,12452.0
2024-09-13 12:15:00,95.42,95.42,95.24,95.38,8830.0,95.1894,95.1894,95.0098,95.1495,8830.0
2024-09-13 12:20:00,95.36,95.48,95.26,95.39,9753.0,95.1295,95.2492,95.0297,95.1594,9753.0
2024-09-13 12:25:00,95.37,95.43,95.31,95.36,4922.0,95.1395,95.1993,95.0796,95.1295,4922.0
2024-09-13 12:30:00,95.36,95.44,95.36,95.39,11876.0,95.1295,95.2093,95.1295,95.1594,11876.0
2024-09-13 12:35:00,95.35,95.4,95.29,95.35,13094.0,95.1195,95.1694,95.0597,95.1195,13094.0
2024-09-13 12:40:00,95.36,95.4,95.29,95.3,12665.0,95.1295,95.1694,95.0597,95.0696,12665.0
2024-09-13 12:45:00,95.29,95.35,95.17,95.35,14050.0,95.0597,95.1195,94.94,95.1195,14050.0
2024-09-13 12:50:00,95.29,95.65,95.28,95.65,10285.0,95.0597,95.4188,95.0497,95.4188,10285.0
2024-09-13 12:55:00,95.65,95.79,95.63,95.79,13795.0,95.4188,95.5585,95.3988,95.5585,13795.0
2024-09-13 13:00:00,95.78,95.82,95.74,95.79,18827.0,95.5485,95.5884,95.5086,95.5585,18827.0
2024-09-13 13:05:00,95.79,95.92,95.78,95.83,9375.0,95.5585,95.6881,95.5485,95.5984,9375.0
2024-09-13 13:10:00,95.84,95.88,95.79,95.86,3851.0,95.6083,95.6482,95.5585,95.6283,3851.0
2024-09-13 13:15:00,95.86,96.0,95.86,95.99,10793.0,95.6283,95.768,95.6283,95.758,10793.0
2024-09-13 13:20:00,95.95,95.99,95.78,95.85,9106.0,95.7181,95.758,95.5485,95.6183,9106.0
2024-09-13 13:25:00,95.85,96.01,95.84,95.99,10307.0,95.6183,95.7779,95.6083,95.758,10307.0
2024-09-13 13:30:00,95.99,96.09,95.89,95.89,11922.0,95.758,95.8577,95.6582,95.6582,11922.0
2024-09-13 13:35:00,95.89,96.03,95.75,96.01,63913.0,95.6582,95.7979,95.5186,95.7779,63913.0
2024-09-13 13:40:00,96.02,96.02,95.88,96.0,22853.0,95.7879,95.7879,95.6482,95.768,22853.0
2024-09-13 13:45:00,96.0,96.06,95.99,96.04,12227.0,95.768,95.8278,95.758,95.8079,12227.0
2024-09-13 13:50:00,96.04,96.1,96.02,96.04,6807.0,95.8079,95.8677,95.7879,95.8079,6807.0
2024-09-13 13:55:00,96.05,96.07,95.93,95.94,9416.0,95.8178,95.8378,95.6981,95.7081,9416.0
2024-09-13 14:00:00,95.99,95.99,95.45,95.82,37038.0,95.758,95.758,95.2193,95.5884,37038.0
2024-09-13 14:05:00,95.82,96.08,95.82,96.01,11164.0,95.5884,95.8478,95.5884,95.7779,11164.0
2024-09-13 14:10:00,96.0,96.02,95.75,95.83,8054.0,95.768,95.7879,95.5186,95.5984,8054.0
2024-09-13 14:15:00,95.81,95.84,95.7,95.77,5330.0,95.5784,95.6083,95.4687,95.5385,5330.0
2024-09-13 14:20:00,95.77,95.77,95.5,95.5,16151.0,95.5385,95.5385,95.2692,95.2692,16151.0
2024-09-13 14:25:00,95.48,95.54,95.41,95.49,15509.0,95.2492,95.3091,95.1794,95.2592,15509.0
2024-09-13 14:30:00,95.5,95.51,95.38,95.44,7379.0,95.2692,95.2791,95.1495,95.2093,7379.0
2024-09-13 14:35:00,95.44,95.48,95.35,95.48,7193.0,95.2093,95.2492,95.1195,95.2492,7193.0
2024-09-13 14:40:00,95.43,95.67,95.43,95.5,15106.0,95.1993,95.4388,95.1993,95.2692,15106.0
2024-09-13 14:45:00,95.51,95.61,95.48,95.51,7405.0,95.2791,95.3789,95.2492,95.2791,7405.0
2024-09-13 14:50:00,95.46,95.52,95.37,95.5,6383.0,95.2293,95.2891,95.1395,95.2692,6383.0
2024-09-13 14:55:00,95.44,95.53,95.43,95.51,3309.0,95.2093,95.2991,95.1993,95.2791,3309.0
2024-09-13 15:00:00,95.45,95.47,95.31,95.38,15233.0,95.2193,95.2392,95.0796,95.1495,15233.0
2024-09-13 15:05:00,95.44,95.48,95.38,95.41,8438.0,95.2093,95.2492,95.1495,95.1794,8438.0
2024-09-13 15:10:00,95.43,95.51,95.36,95.5,16179.0,95.1993,95.2791,95.1295,95.2692,16179.0
2024-09-13 15:15:00,95.45,95.62,95.45,95.58,13430.0,95.2193,95.3889,95.2193,95.349,13430.0
2024-09-13 15:20:00,95.57,95.69,95.52,95.66,550774.0,95.339,95.4587,95.2891,95.4288,550774.0
2024-09-13 15:25:00,95.66,95.75,95.51,95.64,51641.0,95.4288,95.5186,95.2791,95.4088,51641.0
2024-09-13 15:30:00,95.66,95.7,95.58,95.69,8164.0,95.4288,95.4687,95.349,95.4587,8164.0
2024-09-13 15:35:00,95.7,95.7,95.46,95.59,16652.0,95.4687,95.4687,95.2293,95.3589,16652.0
2024-09-13 15:40:00,95.65,95.71,95.62,95.71,21422.0,95.4188,95.4787,95.3889,95.4787,21422.0
2024-09-13 15:45:00,95.7,95.77,95.68,95.71,31417.0,95.4687,95.5385,95.4487,95.4787,31417.0
2024-09-13 15:50:00,95.7,95.84,95.68,95.8,170715.0,95.4687,95.6083,95.4487,95.5684,170715.0
2024-09-13 15:55:00,95.8,95.88,95.61,95.64,129416.0,95.5684,95.6482,95.3789,95.4088,129416.0
2024-09-16 09:30:00,94.76,94.77,93.85,93.85,197391.0,94.531,94.5409,93.6232,93.6232,197391.0
2024-09-16 09:35:00,93.86,94.27,93.7,94.06,110566.0,93.6331,94.0421,93.4735,93.8326,110566.0
2024-09-16 09:40:00,94.06,94.3,93.97,94.2,76073.0,93.8326,94.0721,93.7429,93.9723,76073.0
2024-09-16 09:45:00,94.21,94.59,94.09,94.49,46619.0,93.9823,94.3614,93.8626,94.2616,46619.0
2024-09-16 09:50:00,94.5,94.8,94.45,94.8,24857.0,94.2716,94.5709,94.2217,94.5709,24857.0
2024-09-16 09:55:00,94.78,95.01,94.68,94.72,34061.0,94.5509,94.7803,94.4511,94.491,34061.0
2024-09-16 10:00:00,94.69,94.96,94.5,94.84,46805.0,94.4611,94.7305,94.2716,94.6108,46805.0
2024-09-16 10:05:00,94.93,94.96,94.65,94.73,22523.0,94.7005,94.7305,94.4212,94.501,22523.0
2024-09-16 10:10:00,94.63,94.98,94.58,94.98,10127.0,94.4013,94.7504,94.3514,94.7504,10127.0
2024-09-16 10:15:00,94.97,95.01,94.75,94.84,5492.0,94.7404,94.7803,94.521,94.6108,5492.0
2024-09-16 10:20:00,94.73,94.73,94.4,94.49,23927.0,94.501,94.501,94.1718,94.2616,23927.0
2024-09-16 10:25:00,94.46,94.48,94.13,94.29,15664.0,94.2317,94.2516,93.9025,94.0621,15664.0
2024-09-16 10:30:00,94.29,94.31,93.5,93.53,35846.0,94.0621,94.082,93.274,93.3039,35846.0
2024-09-16 10:35:00,93.47,93.99,93.46,93.79,20232.0,93.2441,93.7628,93.2341,93.5633,20232.0
2024-09-16 10:40:00,93.84,94.14,93.84,93.96,18535.0,93.6132,93.9124,93.6132,93.7329,18535.0
2024-09-16 10:45:00,93.97,93.98,93.6,93.93,46617.0,93.7429,93.7528,93.3738,93.703,46617.0
2024-09-16 10:50:00,93.93,94.11,93.85,93.88,39830.0,93.703,93.8825,93.6232,93.6531,39830.0
2024-09-16 10:55:00,93.95,93.97,93.74,93.84,9020.0,93.7229,93.7429,93.5134,93.6132,9020.0
2024-09-16 11:00:00,93.81,93.81,93.48,93.65,23211.0,93.5832,93.5832,93.254,93.4236,23211.0
2024-09-16 11:05:00,93.7,93.9,93.61,93.84,13745.0,93.4735,93.673,93.3837,93.6132,13745.0
2024-09-16 11:10:00,93.92,94.18,93.91,94.07,9725.0,93.693,93.9524,93.683,93.8426,9725.0
2024-09-16 11:15:00,94.2,94.33,94.11,94.3,28527.0,93.9723,94.102,93.8825,94.0721,28527.0
2024-09-16 11:20:00,94.29,94.45,94.22,94.44,9523.0,94.0621,94.2217,93.9923,94.2117,9523.0
2024-09-16 11:25:00,94.45,94.5,94.2,94.25,6015.0,94.2217,94.2716,93.9723,94.0222,6015.0
2024-09-16 11:30:00,94.33,94.39,94.27,94.39,4035.0,94.102,94.1618,94.0421,94.1618,4035.0
2024-09-16 11:35:00,94.33,94.33,94.02,94.09,7655.0,94.102,94.102,93.7927,93.8626,7655.0
2024-09-16 11:40:00,94.11,94.11,93.93,94.02,3387.0,93.8825,93.8825,93.703,93.7927,3387.0
2024-09-16 11:45:00,93.8,93.87,93.76,93.87,2611.0,93.5733,93.6431,93.5334,93.6431,2611.0
2024-09-16 11:50:00,93.85,94.1,93.76,94.1,15054.0,93.6232,93.8725,93.5334,93.8725,15054.0
2024-09-16 11:55:00,94.1,94.14,93.96,94.07,10745.0,93.8725,93.9124,93.7329,93.8426,10745.0
2024-09-16 12:00:00,94.14,94.16,93.94,93.94,51675.0,93.9124,93.9324,93.7129,93.7129,51675.0
2024-09-16 12:05:00,93.94,94.18,93.9,94.16,10974.0,93.7129,93.9524,93.673,93.9324,10974.0
2024-09-16 12:10:00,94.18,94.21,93.85,93.92,10837.0,93.9524,93.9823,93.6232,93.693,10837.0
2024-09-16 12:15:00,93.95,93.98,93.68,93.7,323144.0,93.7229,93.7528,93.4536,93.4735,323144.0
2024-09-16 12:20:00,93.71,93.73,93.55,93.7,11384.0,93.4835,93.5034,93.3239,93.4735,11384.0
2024-09-16 12:25:00,93.75,94.09,93.75,94.05,12772.0,93.5234,93.8626,93.5234,93.8227,12772.0
2024-09-16 12:30:00,94.08,94.1,93.77,93.92,9209.0,93.8526,93.8725,93.5433,93.693,9209.0
2024-09-16 12:35:00,93.92,94.01,93.85,93.9,10289.0,93.693,93.7828,93.6232,93.673,10289.0
2024-09-16 12:40:00,93.96,93.99,93.86,93.87,5082.0,93.7329,93.7628,93.6331,93.6431,5082.0
2024-09-16 12:45:00,93.85,93.99,93.83,93.98,5638.0,93.6232,93.7628,93.6032,93.7528,5638.0
2024-09-16 12:50:00,94.02,94.19,93.97,94.17,19409.0,93.7927,93.9623,93.7429,93.9424,19409.0
2024-09-16 12:55:00,94.16,94.29,94.13,94.21,19380.0,93.9324,94.0621,93.9025,93.9823,19380.0
2024-09-16 13:00:00,94.26,94.27,94.16,94.17,4290.0,94.0322,94.0421,93.9324,93.9424,4290.0
2024-09-16 13:05:00,94.21,94.26,94.16,94.19,4283.0,93.9823,94.0322,93.9324,93.9623,4283.0
2024-09-16 13:10:00,94.19,94.3,94.19,94.23,4800.0,93.9623,94.0721,93.9623,94.0022,4800.0
2024-09-16 13:15:00,94.21,94.25,94.09,94.13,4579.0,93.9823,94.0222,93.8626,93.9025,4579.0
2024-09-16 13:20:00,94.14,94.19,94.05,94.19,3950.0,93.9124,93.9623,93.8227,93.9623,3950.0
2024-09-16 13:25:00,94.25,94.35,94.01,94.27,11166.0,94.0222,94.1219,93.7828,94.0421,11166.0
2024-09-16 13:30:00,94.26,94.36,94.26,94.28,6294.0,94.0322,94.1319,94.0322,94.0521,6294.0
2024-09-16 13:35:00,94.34,94.6,94.34,94.57,14037.0,94.112,94.3713,94.112,94.3414,14037.0
2024-09-16 13:40:00,94.57,94.63,94.42,94.6,17310.0,94.3414,94.4013,94.1918,94.3713,17310.0
2024-09-16 13:45:00,94.61,94.65,94.58,94.58,13093.0,94.3813,94.4212,94.3514,94.3514,13093.0
2024-09-16 13:50:00,94.62,94.74,94.6,94.63,6463.0,94.3913,94.511,94.3713,94.4013,6463.0
2024-09-16 13:55:00,94.6,94.69,94.59,94.68,7758.0,94.3713,94.4611,94.3614,94.4511,7758.0
2024-09-16 14:00:00,94.67,94.68,94.56,94.56,7177.0,94.4412,94.4511,94.3314,94.3314,7177.0
2024-09-16 14:05:00,94.52,94.6,94.47,94.55,18487.0,94.2915,94.3713,94.2417,94.3215,18487.0
2024-09-16 14:10:00,94.61,94.73,94.6,94.7,2908.0,94.3813,94.501,94.3713,94.4711,2908.0
2024-09-16 14:15:00,94.71,94.76,94.65,94.66,3558.0,94.4811,94.531,94.4212,94.4312,3558.0
2024-09-16 14:20:00,94.58,94.74,94.57,94.68,1505.0,94.3514,94.511,94.3414,94.4511,1505.0
2024-09-16 14:25:00,94.67,94.78,94.65,94.75,7315.0,94.4412,94.5509,94.4212,94.521,7315.0
2024-09-16 14:30:00,94.69,94.71,94.66,94.68,1600.0,94.4611,94.4811,94.4312,94.4511,1600.0
2024-09-16 14:35:00,94.7,94.72,94.6,94.66,3397.0,94.4711,94.491,94.3713,94.4312,3397.0
2024-09-16 14:40:00,94.64,94.65,94.46,94.5,4794.0,94.4112,94.4212,94.2317,94.2716,4794.0
2024-09-16 14:45:00,94.45,94.6,94.36,94.6,13797.0,94.2217,94.3713,94.1319,94.3713,13797.0
2024-09-16 14:50:00,94.57,94.58,94.46,94.47,5363.0,94.3414,94.3514,94.2317,94.2417,5363.0
2024-09-16 14:55:00,94.44,94.76,94.44,94.74,26523.0,94.2117,94.531,94.2117,94.511,26523.0
2024-09-16 15:00:00,94.73,94.73,94.58,94.6,18045.0,94.501,94.501,94.3514,94.3713,18045.0
2024-09-16 15:05:00,94.63,94.74,94.63,94.68,26243.0,94.4013,94.511,94.4013,94.4511,26243.0
2024-09-16 15:10:00,94.69,94.7,94.53,94.55,12708.0,94.4611,94.4711,94.3015,94.3215,12708.0
2024-09-16 15:15:00,94.53,94.59,94.5,94.58,24159.0,94.3015,94.3614,94.2716,94.3514,24159.0
2024-09-16 15:20:00,94.59,94.59,94.45,94.51,104648.0,94.3614,94.3614,94.2217,94.2816,104648.0
2024-09-16 15:25:00,94.55,94.6,94.54,94.57,16182.0,94.3215,94.3713,94.3115,94.3414,16182.0
2024-09-16 15:30:00,94.55,94.72,94.53,94.68,7459.0,94.3215,94.491,94.3015,94.4511,7459.0
2024-09-16 15:35:00,94.69,94.77,94.57,94.77,35281.0,94.4611,94.5409,94.3414,94.5409,35281.0
2024-09-16 15:40:00,94.8,94.87,94.77,94.83,18504.0,94.5709,94.6407,94.5409,94.6008,18504.0
2024-09-16 15:45:00,94.87,94.88,94.75,94.78,20475.0,94.6407,94.6507,94.521,94.5509,20475.0
2024-09-16 15:50:00,94.78,94.85,94.69,94.83,51911.0,94.5509,94.6207,94.4611,94.6008,51911.0
2024-09-16 15:55:00,94.86,94.9,94.67,94.77,88987.0,94.6307,94.6706,94.4412,94.5409,88987.0
2024-09-17 09:30:00,95.98,96.28,95.75,95.77,140669.0,95.748,96.0473,95.5186,95.5385,140669.0
2024-09-17 09:35:00,95.76,95.95,95.61,95.82,60646.0,95.5285,95.7181,95.3789,95.5884,60646.0
2024-09-17 09:40:00,95.84,96.04,95.74,95.9,43117.0,95.6083,95.8079,95.5086,95.6682,43117.0
2024-09-17 09:45:00,95.94,96.08,95.5,95.53,44341.0,95.7081,95.8478,95.2692,95.2991,44341.0
2024-09-17 09:50:00,95.5,95.62,95.16,95.33,31365.0,95.2692,95.3889,94.93,95.0996,31365.0
2024-09-17 09:55:00,95.35,95.69,95.35,95.64,21702.0,95.1195,95.4587,95.1195,95.4088,21702.0
2024-09-17 10:00:00,95.65,95.96,95.46,95.93,42639.0,95.4188,95.728,95.2293,95.6981,42639.0
2024-09-17 10:05:00,95.91,96.14,95.84,96.0,56050.0,95.6782,95.9076,95.6083,95.768,56050.0
2024-09-17 10:10:00,96.0,96.19,95.79,95.99,67024.0,95.768,95.9575,95.5585,95.758,67024.0
2024-09-17 10:15:00,96.01,96.13,95.93,96.0,18127.0,95.7779,95.8976,95.6981,95.768,18127.0
2024-09-17 10:20:00,96.0,96.0,95.73,95.95,13776.0,95.768,95.768,95.4986,95.7181,13776.0
2024-09-17 10:25:00,95.94,96.16,95.94,96.03,15310.0,95.7081,95.9276,95.7081,95.7979,15310.0
2024-09-17 10:30:00,96.0,96.05,95.75,95.88,10098.0,95.768,95.8178,95.5186,95.6482,10098.0
2024-09-17 10:35:00,95.81,96.03,95.6,96.0,15182.0,95.5784,95.7979,95.3689,95.768,15182.0
2024-09-17 10:40:00,95.97,96.2,95.97,96.19,19841.0,95.738,95.9675,95.738,95.9575,19841.0
2024-09-17 10:45:00,96.2,96.47,96.2,96.37,70404.0,95.9675,96.2368,95.9675,96.1371,70404.0
2024-09-17 10:50:00,96.4,96.4,96.17,96.21,17657.0,96.167,96.167,95.9375,95.9774,17657.0
2024-09-17 10:55:00,96.2,96.2,95.51,95.74,28669.0,95.9675,95.9675,95.2791,95.5086,28669.0
2024-09-17 11:00:00,95.66,95.96,95.57,95.62,15584.0,95.4288,95.728,95.339,95.3889,15584.0
2024-09-17 11:05:00,95.68,95.89,95.68,95.89,8534.0,95.4487,95.6582,95.4487,95.6582,8534.0
2024-09-17 11:10:00,95.89,96.04,95.86,96.03,10193.0,95.6582,95.8079,95.6283,95.7979,10193.0
2024-09-17 11:15:00,96.02,96.16,96.0,96.06,16321.0,95.7879,95.9276,95.768,95.8278,16321.0
2024-09-17 11:20:00,96.01,96.01,95.72,95.92,13395.0,95.7779,95.7779,95.4886,95.6881,13395.0
2024-09-17 11:25:00,95.92,95.96,95.7,95.71,7185.0,95.6881,95.728,95.4687,95.4787,7185.0
2024-09-17 11:30:00,95.63,95.71,95.52,95.64,9132.0,95.3988,95.4787,95.2891,95.4088,9132.0
2024-09-17 11:35:00,95.61,95.69,95.57,95.61,10755.0,95.3789,95.4587,95.339,95.3789,10755.0
2024-09-17 11:40:00,95.59,95.68,95.46,95.62,10478.0,95.3589,95.4487,95.2293,95.3889,10478.0
2024-09-17 11:45:00,95.62,95.8,95.62,95.63,7620.0,95.3889,95.5684,95.3889,95.3988,7620.0
2024-09-17 11:50:00,95.65,95.8,95.65,95.65,15094.0,95.4188,95.5684,95.4188,95.4188,15094.0
2024-09-17 11:55:00,95.66,95.81,95.6,95.77,20288.0,95.4288,95.5784,95.3689,95.5385,20288.0
2024-09-17 12:00:00,95.72,95.85,95.72,95.73,9598.0,95.4886,95.6183,95.4886,95.4986,9598.0
2024-09-17 12:05:00,95.68,95.77,95.58,95.58,14879.0,95.4487,95.5385,95.349,95.349,14879.0
2024-09-17 12:10:00,95.58,95.62,95.5,95.54,7259.0,95.349,95.3889,95.2692,95.3091,7259.0
2024-09-17 12:15:00,95.49,95.49,95.12,95.16,29454.0,95.2592,95.2592,94.8901,94.93,29454.0
2024-09-17 12:20:00,95.15,95.15,94.54,94.73,34081.0,94.92,94.92,94.3115,94.501,34081.0
2024-09-17 12:25:00,94.78,95.04,94.6,94.99,33426.0,94.5509,94.8103,94.3713,94.7604,33426.0
2024-09-17 12:30:00,94.94,95.02,94.73,94.86,28337.0,94.7105,94.7903,94.501,94.6307,28337.0
2024-09-17 12:35:00,95.04,95.06,94.78,94.86,21220.0,94.8103,94.8302,94.5509,94.6307,21220.0
2024-09-17 12:40:00,94.92,94.93,94.58,94.64,23281.0,94.6906,94.7005,94.3514,94.4112,23281.0
2024-09-17 12:45:00,94.63,94.75,94.16,94.27,29488.0,94.4013,94.521,93.9324,94.0421,29488.0
2024-09-17 12:50:00,94.21,94.58,94.08,94.5,35263.0,93.9823,94.3514,93.8526,94.2716,35263.0
2024-09-17 12:55:00,94.51,94.74,94.28,94.45,27610.0,94.2816,94.511,94.0521,94.2217,27610.0
2024-09-17 13:00:00,94.44,94.63,94.37,94.38,28569.0,94.2117,94.4013,94.1419,94.1519,28569.0
2024-09-17 13:05:00,94.46,94.54,94.39,94.51,6324.0,94.2317,94.3115,94.1618,94.2816,6324.0
2024-09-17 13:10:00,94.52,94.56,94.27,94.52,7870.0,94.2915,94.3314,94.0421,94.2915,7870.0
2024-09-17 13:15:00,94.51,94.65,94.47,94.61,31640.0,94.2816,94.4212,94.2417,94.3813,31640.0
2024-09-17 13:20:00,94.68,94.9,94.66,94.88,9473.0,94.4511,94.6706,94.4312,94.6507,9473.0
2024-09-17 13:25:00,94.88,94.98,94.78,94.84,164424.0,94.6507,94.7504,94.5509,94.6108,164424.0
2024-09-17 13:30:00,94.82,95.01,94.6,94.66,99020.0,94.5908,94.7803,94.3713,94.4312,99020.0
2024-09-17 13:35:00,94.65,94.77,94.62,94.62,5890.0,94.4212,94.5409,94.3913,94.3913,5890.0
2024-09-17 13:40:00,94.58,94.6,94.15,94.18,13411.0,94.3514,94.3713,93.9224,93.9524,13411.0
2024-09-17 13:45:00,94.14,94.47,93.87,94.46,22364.0,93.9124,94.2417,93.6431,94.2317,22364.0
2024-09-17 13:50:00,94.43,94.75,94.43,94.72,11809.0,94.2017,94.521,94.2017,94.491,11809.0
2024-09-17 13:55:00,94.69,94.7,94.63,94.69,3250.0,94.4611,94.4711,94.4013,94.4611,3250.0
2024-09-17 14:00:00,94.63,94.81,94.62,94.8,5852.0,94.4013,94.5808,94.3913,94.5709,5852.0
2024-09-17 14:05:00,94.71,94.85,94.71,94.8,11322.0,94.4811,94.6207,94.4811,94.5709,11322.0
2024-09-17 14:10:00,94.81,94.85,94.56,94.57,4751.0,94.5808,94.6207,94.3314,94.3414,4751.0
2024-09-17 14:15:00,94.62,94.73,94.61,94.66,2744.0,94.3913,94.501,94.3813,94.4312,2744.0
2024-09-17 14:20:00,94.55,94.86,94.55,94.86,13651.0,94.3215,94.6307,94.3215,94.6307,13651.0
2024-09-17 14:25:00,94.8,94.85,94.58,94.68,39062.0,94.5709,94.6207,94.3514,94.4511,39062.0
2024-09-17 14:30:00,94.65,94.65,94.49,94.63,14236.0,94.4212,94.4212,94.2616,94.4013,14236.0
2024-09-17 14:35:00,94.67,94.69,94.65,94.66,4677.0,94.4412,94.4611,94.4212,94.4312,4677.0
2024-09-17 14:40:00,94.67,94.8,94.63,94.8,14546.0,94.4412,94.5709,94.4013,94.5709,14546.0
2024-09-17 14:45:00,94.74,94.77,94.21,94.41,56470.0,94.511,94.5409,93.9823,94.1818,56470.0
2024-09-17 14:50:00,94.36,94.36,94.2,94.36,17724.0,94.1319,94.1319,93.9723,94.1319,17724.0
2024-09-17 14:55:00,94.38,94.5,94.35,94.47,7454.0,94.1519,94.2716,94.1219,94.2417,7454.0
2024-09-17 15:00:00,94.46,94.6,94.42,94.46,9034.0,94.2317,94.3713,94.1918,94.2317,9034.0
2024-09-17 15:05:00,94.42,94.58,94.41,94.58,14377.0,94.1918,94.3514,94.1818,94.3514,14377.0
2024-09-17 15:10:00,94.57,94.71,94.53,94.66,14911.0,94.3414,94.4811,94.3015,94.4312,14911.0
2024-09-17 15:15:00,94.66,94.7,94.52,94.59,21669.0,94.4312,94.4711,94.2915,94.3614,21669.0
2024-09-17 15:20:00,94.61,94.61,94.32,94.36,5577.0,94.3813,94.3813,94.092,94.1319,5577.0
2024-09-17 15:25:00,94.35,94.52,94.35,94.52,14094.0,94.1219,94.2915,94.1219,94.2915,14094.0
2024-09-17 15:30:00,94.54,94.65,94.47,94.54,18397.0,94.3115,94.4212,94.2417,94.3115,18397.0
2024-09-17 15:35:00,94.57,94.63,94.46,94.62,7700.0,94.3414,94.4013,94.2317,94.3913,7700.0
2024-09-17 15:40:00,94.64,94.65,94.4,94.43,16545.0,94.4112,94.4212,94.1718,94.2017,16545.0
2024-09-17 15:45:00,94.48,94.65,94.42,94.62,22415.0,94.2516,94.4212,94.1918,94.3913,22415.0
2024-09-17 15:50:00,94.62,94.86,94.5,94.78,43868.0,94.3913,94.6307,94.2716,94.5509,43868.0
2024-09-17 15:55:00,94.8,94.87,94.63,94.87,41884.0,94.5709,94.6407,94.4013,94.6407,41884.0
2024-09-18 09:30:00,95.32,95.38,94.96,95.0,139991.0,95.0896,95.1495,94.7305,94.7704,139991.0
2024-09-18 09:35:00,95.03,95.05,94.76,94.87,27724.0,94.8003,94.8202,94.531,94.6407,27724.0
2024-09-18 09:40:00,94.85,95.12,94.78,95.02,38777.0,94.6207,94.8901,94.5509,94.7903,38777.0
2024-09-18 09:45:00,95.01,95.07,94.86,94.9,29895.0,94.7803,94.8402,94.6307,94.6706,29895.0
2024-09-18 09:50:00,94.96,95.14,94.75,95.01,43104.0,94.7305,94.91,94.521,94.7803,43104.0
2024-09-18 09:55:00,94.99,95.15,94.98,95.13,34898.0,94.7604,94.92,94.7504,94.9001,34898.0
2024-09-18 10:00:00,95.14,95.2,94.94,95.08,50930.0,94.91,94.9699,94.7105,94.8502,50930.0
2024-09-18 10:05:00,95.06,95.07,94.84,94.87,12076.0,94.8302,94.8402,94.6108,94.6407,12076.0
2024-09-18 10:10:00,94.82,94.92,94.63,94.92,12144.0,94.5908,94.6906,94.4013,94.6906,12144.0
2024-09-18 10:15:00,94.9,95.0,94.71,94.74,21466.0,94.6706,94.7704,94.4811,94.511,21466.0
2024-09-18 10:20:00,94.67,94.81,94.61,94.67,10664.0,94.4412,94.5808,94.3813,94.4412,10664.0
2024-09-18 10:25:00,94.67,95.02,94.58,95.02,14932.0,94.4412,94.7903,94.3514,94.7903,14932.0
2024-09-18 10:30:00,95.05,95.07,94.84,94.91,9411.0,94.8202,94.8402,94.6108,94.6806,9411.0
2024-09-18 10:35:00,94.85,95.04,94.78,95.03,9864.0,94.6207,94.8103,94.5509,94.8003,9864.0
2024-09-18 10:40:00,95.0,95.27,95.0,95.2,19790.0,94.7704,95.0397,94.7704,94.9699,19790.0
2024-09-18 10:45:00,95.22,95.28,95.15,95.19,14782.0,94.9898,95.0497,94.92,94.9599,14782.0
2024-09-18 10:50:00,95.13,95.13,94.94,95.05,20590.0,94.9001,94.9001,94.7105,94.8202,20590.0
2024-09-18 10:55:00,95.03,95.07,94.9,94.95,45489.0,94.8003,94.8402,94.6706,94.7205,45489.0
2024-09-18 11:00:00,94.97,95.06,94.95,95.03,13938.0,94.7404,94.8302,94.7205,94.8003,13938.0
2024-09-18 11:05:00,95.02,95.1,94.89,94.91,24593.0,94.7903,94.8701,94.6606,94.6806,24593.0
2024-09-18 11:10:00,94.79,94.81,94.7,94.8,20694.0,94.5609,94.5808,94.4711,94.5709,20694.0
2024-09-18 11:15:00,94.73,94.75,94.68,94.72,8445.0,94.501,94.521,94.4511,94.491,8445.0
2024-09-18 11:20:00,94.71,94.71,94.46,94.51,7057.0,94.4811,94.4811,94.2317,94.2816,7057.0
2024-09-18 11:25:00,94.52,94.71,94.45,94.71,9195.0,94.2915,94.4811,94.2217,94.4811,9195.0
2024-09-18 11:30:00,94.69,94.69,94.38,94.39,9622.0,94.4611,94.4611,94.1519,94.1618,9622.0
2024-09-18 11:35:00,94.43,94.51,94.35,94.35,10487.0,94.2017,94.2816,94.1219,94.1219,10487.0
2024-09-18 11:40:00,94.36,94.38,94.22,94.23,14581.0,94.1319,94.1519,93.9923,94.0022,14581.0
2024-09-18 11:45:00,94.28,94.28,93.97,94.05,13982.0,94.0521,94.0521,93.7429,93.8227,13982.0
2024-09-18 11:50:00,94.08,94.17,94.02,94.16,12268.0,93.8526,93.9424,93.7927,93.9324,12268.0
2024-09-18 11:55:00,94.15,94.21,94.05,94.06,7708.0,93.9224,93.9823,93.8227,93.8326,7708.0
2024-09-18 12:00:00,93.98,94.18,93.94,93.98,5762.0,93.7528,93.9524,93.7129,93.7528,5762.0
2024-09-18 12:05:00,94.02,94.18,94.01,94.18,16425.0,93.7927,93.9524,93.7828,93.9524,16425.0
2024-09-18 12:10:00,94.19,94.45,94.19,94.45,31005.0,93.9623,94.2217,93.9623,94.2217,31005.0
2024-09-18 12:15:00,94.44,94.6,94.43,94.54,23423.0,94.2117,94.3713,94.2017,94.3115,23423.0
2024-09-18 12:20:00,94.53,94.7,94.53,94.65,7601.0,94.3015,94.4711,94.3015,94.4212,7601.0
2024-09-18 12:25:00,94.65,94.8,94.64,94.79,20574.0,94.4212,94.5709,94.4112,94.5609,20574.0
2024-09-18 12:30:00,94.73,94.76,94.7,94.71,4969.0,94.501,94.531,94.4711,94.4811,4969.0
2024-09-18 12:35:00,94.71,94.76,94.71,94.76,4209.0,94.4811,94.531,94.4811,94.531,4209.0
2024-09-18 12:40:00,94.72,94.79,94.65,94.73,8231.0,94.491,94.5609,94.4212,94.501,8231.0
2024-09-18 12:45:00,94.74,94.84,94.71,94.82,9288.0,94.511,94.6108,94.4811,94.5908,9288.0
2024-09-18 12:50:00,94.85,94.98,94.83,94.98,3852.0,94.6207,94.7504,94.6008,94.7504,3852.0
2024-09-18 12:55:00,94.97,95.15,94.96,95.09,16382.0,94.7404,94.92,94.7305,94.8602,16382.0
2024-09-18 13:00:00,95.13,95.16,95.03,95.04,18427.0,94.9001,94.93,94.8003,94.8103,18427.0
2024-09-18 13:05:00,95.08,95.09,95.03,95.05,3085.0,94.8502,94.8602,94.8003,94.8202,3085.0
2024-09-18 13:10:00,95.06,95.08,94.98,95.03,3082.0,94.8302,94.8502,94.7504,94.8003,3082.0
2024-09-18 13:15:00,95.03,95.03,94.88,94.98,4372.0,94.8003,94.8003,94.6507,94.7504,4372.0
2024-09-18 13:20:00,95.0,95.01,94.8,94.83,6507.0,94.7704,94.7803,94.5709,94.6008,6507.0
2024-09-18 13:25:00,94.88,95.07,94.88,95.07,2728.0,94.6507,94.8402,94.6507,94.8402,2728.0
2024-09-18 13:30:00,95.12,95.35,95.11,95.27,13016.0,94.8901,95.1195,94.8801,95.0397,13016.0
2024-09-18 13:35:00,95.26,95.3,94.88,94.95,43976.0,95.0297,95.0696,94.6507,94.7205,43976.0
2024-09-18 13:40:00,94.93,95.07,94.89,95.07,6092.0,94.7005,94.8402,94.6606,94.8402,6092.0
2024-09-18 13:45:00,95.11,95.15,94.95,94.99,7490.0,94.8801,94.92,94.7205,94.7604,7490.0
2024-09-18 13:50:00,95.0,95.01,94.82,94.94,24173.0,94.7704,94.7803,94.5908,94.7105,24173.0
2024-09-18 13:55:00,94.91,95.09,94.88,94.99,14316.0,94.6806,94.8602,94.6507,94.7604,14316.0
2024-09-18 14:00:00,94.8,96.96,94.5,96.1,455163.0,94.5709,96.7256,94.2716,95.8677,455163.0
2024-09-18 14:05:00,96.06,96.4,95.58,95.91,164303.0,95.8278,96.167,95.349,95.6782,164303.0
2024-09-18 14:10:00,95.91,95.98,94.86,95.38,113542.0,95.6782,95.748,94.6307,95.1495,113542.0
2024-09-18 14:15:00,95.38,96.2,95.37,96.02,104726.0,95.1495,95.9675,95.1395,95.7879,104726.0
2024-09-18 14:20:00,95.96,96.34,95.77,96.02,53148.0,95.728,96.1071,95.5385,95.7879,53148.0
2024-09-18 14:25:00,96.04,96.2,95.67,96.13,59189.0,95.8079,95.9675,95.4388,95.8976,59189.0
2024-09-18 14:30:00,96.14,96.66,96.12,96.66,56476.0,95.9076,96.4264,95.8877,96.4264,56476.0
2024-09-18 14:35:00,96.68,96.68,95.56,95.94,135108.0,96.4463,96.4463,95.329,95.7081,135108.0
2024-09-18 14:40:00,95.95,96.05,95.28,95.42,89282.0,95.7181,95.8178,95.0497,95.1894,89282.0
2024-09-18 14:45:00,95.34,96.1,95.26,95.81,80640.0,95.1095,95.8677,95.0297,95.5784,80640.0
2024-09-18 14:50:00,95.8,96.23,95.68,96.03,61817.0,95.5684,95.9974,95.4487,95.7979,61817.0
2024-09-18 14:55:00,95.97,96.22,95.34,95.34,61858.0,95.738,95.9874,95.1095,95.1095,61858.0
2024-09-18 15:00:00,95.3,95.32,94.46,94.7,110237.0,95.0696,95.0896,94.2317,94.4711,110237.0
2024-09-18 15:05:00,94.67,94.67,94.04,94.35,102975.0,94.4412,94.4412,93.8127,94.1219,102975.0
2024-09-18 15:10:00,94.32,95.23,94.16,95.16,60468.0,94.092,94.9998,93.9324,94.93,60468.0
2024-09-18 15:15:00,95.1,95.16,94.86,95.09,38515.0,94.8701,94.93,94.6307,94.8602,38515.0
2024-09-18 15:20:00,95.11,95.15,94.15,94.95,73593.0,94.8801,94.92,93.9224,94.7205,73593.0
2024-09-18 15:25:00,94.92,95.81,94.92,95.52,168044.0,94.6906,95.5784,94.6906,95.2891,168044.0
2024-09-18 15:30:00,95.6,95.78,94.88,95.06,63020.0,95.3689,95.5485,94.6507,94.8302,63020.0
2024-09-18 15:35:00,94.98,95.34,94.58,94.91,50908.0,94.7504,95.1095,94.3514,94.6806,50908.0
2024-09-18 15:40:00,94.97,95.02,94.32,94.33,67409.0,94.7404,94.7903,94.092,94.102,67409.0
2024-09-18 15:45:00,94.3,94.55,93.78,93.99,171828.0,94.0721,94.3215,93.5533,93.7628,171828.0
2024-09-18 15:50:00,93.98,94.35,93.79,94.08,85042.0,93.7528,94.1219,93.5633,93.8526,85042.0
2024-09-18 15:55:00,94.09,94.28,93.88,93.99,78168.0,93.8626,94.0521,93.6531,93.7628,78168.0
2024-09-19 09:30:00,98.48,98.51,98.18,98.19,209940.0,98.242,98.2719,97.9427,97.9527,209940.0
2024-09-19 09:35:00,98.18,98.45,97.99,98.41,95762.0,97.9427,98.212,97.7531,98.1721,95762.0
2024-09-19 09:40:00,98.45,98.65,98.19,98.26,152529.0,98.212,98.4115,97.9527,98.0225,152529.0
2024-09-19 09:45:00,98.3,98.46,98.06,98.11,119221.0,98.0624,98.222,97.823,97.8729,119221.0
2024-09-19 09:50:00,98.1,98.1,97.63,97.97,248576.0,97.8629,97.8629,97.394,97.7332,248576.0
2024-09-19 09:55:00,98.0,98.17,97.91,98.07,37055.0,97.7631,97.9327,97.6733,97.8329,37055.0
2024-09-19 10:00:00,98.07,98.34,98.0,98.26,41527.0,97.8329,98.1023,97.7631,98.0225,41527.0
2024-09-19 10:05:00,98.27,98.42,98.17,98.21,46978.0,98.0325,98.1821,97.9327,97.9726,46978.0
2024-09-19 10:10:00,98.22,98.56,98.07,98.56,40089.0,97.9826,98.3218,97.8329,98.3218,40089.0
2024-09-19 10:15:00,98.57,98.79,98.5,98.79,44293.0,98.3317,98.5512,98.2619,98.5512,44293.0
2024-09-19 10:20:00,98.8,98.87,98.67,98.87,44809.0,98.5612,98.631,98.4315,98.631,44809.0
2024-09-19 10:25:00,98.85,99.27,98.79,99.19,112676.0,98.6111,99.03,98.5512,98.9502,112676.0
2024-09-19 10:30:00,99.21,99.48,99.21,99.38,49341.0,98.9702,99.2395,98.9702,99.1398,49341.0
2024-09-19 10:35:00,99.4,99.45,99.14,99.33,37503.0,99.1597,99.2096,98.9004,99.0899,37503.0
2024-09-19 10:40:00,99.32,99.32,98.97,99.11,33177.0,99.0799,99.0799,98.7308,98.8704,33177.0
2024-09-19 10:45:00,99.11,99.11,98.72,98.92,45710.0,98.8704,98.8704,98.4814,98.6809,45710.0
2024-09-19 10:50:00,99.0,99.07,98.74,98.74,26860.0,98.7607,98.8305,98.5013,98.5013,26860.0
2024-09-19 10:55:00,98.73,98.79,98.55,98.61,30581.0,98.4914,98.5512,98.3118,98.3716,30581.0
2024-09-19 11:00:00,98.62,98.96,98.46,98.95,23352.0,98.3816,98.7208,98.222,98.7108,23352.0
2024-09-19 11:05:00,98.98,99.02,98.56,98.73,36712.0,98.7408,98.7807,98.3218,98.4914,36712.0
2024-09-19 11:10:00,98.79,99.03,98.76,98.94,18961.0,98.5512,98.7906,98.5213,98.7008,18961.0
2024-09-19 11:15:00,98.95,99.26,98.95,99.18,32291.0,98.7108,99.0201,98.7108,98.9403,32291.0
2024-09-19 11:20:00,99.17,99.33,99.17,99.32,14650.0,98.9303,99.0899,98.9303,99.0799,14650.0
2024-09-19 11:25:00,99.31,99.36,99.19,99.24,12716.0,99.07,99.1198,98.9502,99.0001,12716.0
2024-09-19 11:30:00,99.31,99.36,99.14,99.2,39173.0,99.07,99.1198,98.9004,98.9602,39173.0
2024-09-19 11:35:00,99.2,99.37,99.19,99.3,21460.0,98.9602,99.1298,98.9502,99.06,21460.0
2024-09-19 11:40:00,99.29,99.42,99.2,99.21,32207.0,99.05,99.1797,98.9602,98.9702,32207.0
2024-09-19 11:45:00,99.23,99.46,99.21,99.4,13932.0,98.9901,99.2196,98.9702,99.1597,13932.0
2024-09-19 11:50:00,99.35,99.35,98.86,99.0,25252.0,99.1099,99.1099,98.621,98.7607,25252.0
2024-09-19 11:55:00,98.98,99.03,98.83,98.91,26621.0,98.7408,98.7906,98.5911,98.6709,26621.0
2024-09-19 12:00:00,98.94,99.27,98.94,99.27,13353.0,98.7008,99.03,98.7008,99.03,13353.0
2024-09-19 12:05:00,99.26,99.3,99.23,99.29,10305.0,99.0201,99.06,98.9901,99.05,10305.0
2024-09-19 12:10:00,99.31,99.37,99.1,99.15,25485.0,99.07,99.1298,98.8605,98.9103,25485.0
2024-09-19 12:15:00,99.13,99.39,99.06,99.34,12404.0,98.8904,99.1498,98.8206,99.0999,12404.0
2024-09-19 12:20:00,99.33,99.47,99.25,99.36,16240.0,99.0899,99.2296,99.0101,99.1198,16240.0
2024-09-19 12:25:00,99.37,99.57,99.35,99.51,27464.0,99.1298,99.3293,99.1099,99.2695,27464.0
2024-09-19 12:30:00,99.52,99.62,99.45,99.5,7055.0,99.2794,99.3792,99.2096,99.2595,7055.0
2024-09-19 12:35:00,99.52,99.58,99.49,99.57,9571.0,99.2794,99.3393,99.2495,99.3293,9571.0
2024-09-19 12:40:00,99.56,99.6,99.47,99.52,14231.0,99.3193,99.3593,99.2296,99.2794,14231.0
2024-09-19 12:45:00,99.49,99.62,99.47,99.58,14244.0,99.2495,99.3792,99.2296,99.3393,14244.0
2024-09-19 12:50:00,99.59,99.63,99.56,99.61,6487.0,99.3493,99.3892,99.3193,99.3692,6487.0
2024-09-19 12:55:00,99.57,99.57,99.39,99.48,15557.0,99.3293,99.3293,99.1498,99.2395,15557.0
2024-09-19 13:00:00,99.51,99.54,99.4,99.52,7017.0,99.2695,99.2994,99.1597,99.2794,7017.0
2024-09-19 13:05:00,99.54,99.54,99.37,99.46,5774.0,99.2994,99.2994,99.1298,99.2196,5774.0
2024-09-19 13:10:00,99.45,99.49,99.31,99.49,9028.0,99.2096,99.2495,99.07,99.2495,9028.0
2024-09-19 13:15:00,99.41,99.62,99.41,99.58,6645.0,99.1697,99.3792,99.1697,99.3393,6645.0
2024-09-19 13:20:00,99.59,99.64,99.41,99.43,19936.0,99.3493,99.3992,99.1697,99.1897,19936.0
2024-09-19 13:25:00,99.46,99.56,99.46,99.48,2904.0,99.2196,99.3193,99.2196,99.2395,2904.0
2024-09-19 13:30:00,99.54,99.6,99.48,99.54,11355.0,99.2994,99.3593,99.2395,99.2994,11355.0
2024-09-19 13:35:00,99.58,99.67,99.53,99.67,22100.0,99.3393,99.4291,99.2894,99.4291,22100.0
2024-09-19 13:40:00,99.66,99.73,99.62,99.7,10790.0,99.4191,99.4889,99.3792,99.459,10790.0
2024-09-19 13:45:00,99.75,99.88,99.73,99.83,26445.0,99.5089,99.6386,99.4889,99.5887,26445.0
2024-09-19 13:50:00,99.82,99.91,99.74,99.87,17046.0,99.5787,99.6685,99.4989,99.6286,17046.0
2024-09-19 13:55:00,99.9,99.91,99.79,99.83,10750.0,99.6585,99.6685,99.5488,99.5887,10750.0
2024-09-19 14:00:00,99.83,99.9,99.79,99.89,14751.0,99.5887,99.6585,99.5488,99.6486,14751.0
2024-09-19 14:05:00,99.83,99.84,99.67,99.67,5054.0,99.5887,99.5987,99.4291,99.4291,5054.0
2024-09-19 14:10:00,99.52,99.61,99.5,99.53,10046.0,99.2794,99.3692,99.2595,99.2894,10046.0
2024-09-19 14:15:00,99.46,99.46,99.11,99.28,52881.0,99.2196,99.2196,98.8704,99.04,52881.0
2024-09-19 14:20:00,99.32,99.43,99.26,99.42,9287.0,99.0799,99.1897,99.0201,99.1797,9287.0
2024-09-19 14:25:00,99.37,99.48,99.26,99.44,39139.0,99.1298,99.2395,99.0201,99.1996,39139.0
2024-09-19 14:30:00,99.45,99.47,99.27,99.34,9766.0,99.2096,99.2296,99.03,99.0999,9766.0
2024-09-19 14:35:00,99.28,99.44,99.28,99.44,3550.0,99.04,99.1996,99.04,99.1996,3550.0
2024-09-19 14:40:00,99.44,99.45,99.33,99.4,23083.0,99.1996,99.2096,99.0899,99.1597,23083.0
2024-09-19 14:45:00,99.38,99.43,99.19,99.25,14400.0,99.1398,99.1897,98.9502,99.0101,14400.0
2024-09-19 14:50:00,99.15,99.25,99.0,99.23,33929.0,98.9103,99.0101,98.7607,98.9901,33929.0
2024-09-19 14:55:00,99.23,99.4,99.18,99.4,22220.0,98.9901,99.1597,98.9403,99.1597,22220.0
2024-09-19 15:00:00,99.37,99.43,99.12,99.33,34092.0,99.1298,99.1897,98.8804,99.0899,34092.0
2024-09-19 15:05:00,99.25,99.27,99.12,99.13,58311.0,99.0101,99.03,98.8804,98.8904,58311.0
2024-09-19 15:10:00,99.18,99.21,98.94,98.96,16404.0,98.9403,98.9702,98.7008,98.7208,16404.0
2024-09-19 15:15:00,98.95,99.12,98.85,98.89,15828.0,98.7108,98.8804,98.6111,98.651,15828.0
2024-09-19 15:20:00,98.9,99.1,98.69,99.09,37947.0,98.6609,98.8605,98.4515,98.8505,37947.0
2024-09-19 15:25:00,99.08,99.08,98.84,99.02,16468.0,98.8405,98.8405,98.6011,98.7807,16468.0
2024-09-19 15:30:00,98.99,99.05,98.79,99.02,26828.0,98.7507,98.8106,98.5512,98.7807,26828.0
2024-09-19 15:35:00,99.1,99.17,99.0,99.13,45614.0,98.8605,98.9303,98.7607,98.8904,45614.0
2024-09-19 15:40:00,99.18,99.29,98.98,99.01,47689.0,98.9403,99.05,98.7408,98.7707,47689.0
2024-09-19 15:45:00,99.01,99.29,98.97,99.22,45237.0,98.7707,99.05,98.7308,98.9802,45237.0
2024-09-19 15:50:00,99.22,99.22,98.61,98.86,96176.0,98.9802,98.9802,98.3716,98.621,96176.0
2024-09-19 15:55:00,98.87,98.98,98.66,98.77,131691.0,98.631,98.7408,98.4215,98.5313,131691.0
2024-09-20 09:30:00,98.39,98.75,98.33,98.6,276377.0,98.1522,98.5113,98.0923,98.3617,276377.0
2024-09-20 09:35:00,98.59,98.77,98.52,98.55,41354.0,98.3517,98.5313,98.2819,98.3118,41354.0
2024-09-20 09:40:00,98.55,98.64,98.35,98.54,35886.0,98.3118,98.4016,98.1123,98.3018,35886.0
2024-09-20 09:45:00,98.49,98.66,98.35,98.38,62277.0,98.2519,98.4215,98.1123,98.1422,62277.0
2024-09-20 09:50:00,98.39,98.72,98.28,98.36,24479.0,98.1522,98.4814,98.0424,98.1222,24479.0
2024-09-20 09:55:00,98.39,98.43,97.94,98.02,36704.0,98.1522,98.1921,97.7033,97.7831,36704.0
2024-09-20 10:00:00,98.02,98.24,97.89,98.19,26276.0,97.7831,98.0025,97.6534,97.9527,26276.0
2024-09-20 10:05:00,98.16,98.26,98.09,98.11,11402.0,97.9227,98.0225,97.8529,97.8729,11402.0
2024-09-20 10:10:00,98.13,98.13,97.74,97.89,31152.0,97.8928,97.8928,97.5037,97.6534,31152.0
2024-09-20 10:15:00,97.94,98.12,97.8,97.92,34584.0,97.7033,97.8828,97.5636,97.6833,34584.0
2024-09-20 10:20:00,97.93,98.07,97.79,98.06,11803.0,97.6933,97.8329,97.5536,97.823,11803.0
2024-09-20 10:25:00,98.09,98.21,98.03,98.03,10087.0,97.8529,97.9726,97.793,97.793,10087.0
2024-09-20 10:30:00,98.04,98.04,97.71,97.96,8746.0,97.803,97.803,97.4738,97.7232,8746.0
2024-09-20 10:35:00,97.9,98.18,97.78,98.13,12934.0,97.6634,97.9427,97.5437,97.8928,12934.0
2024-09-20 10:40:00,98.1,98.1,97.86,97.94,8502.0,97.8629,97.8629,97.6235,97.7033,8502.0
2024-09-20 10:45:00,97.94,97.96,97.68,97.77,8305.0,97.7033,97.7232,97.4439,97.5337,8305.0
2024-09-20 10:50:00,97.75,97.81,97.4,97.43,17322.0,97.5137,97.5736,97.1646,97.1945,17322.0
2024-09-20 10:55:00,97.45,97.54,97.37,97.44,10359.0,97.2144,97.3042,97.1346,97.2045,10359.0
2024-09-20 11:00:00,97.41,97.42,97.25,97.28,28706.0,97.1745,97.1845,97.0149,97.0449,28706.0
2024-09-20 11:05:00,97.31,97.36,97.22,97.25,27549.0,97.0748,97.1247,96.985,97.0149,27549.0
2024-09-20 11:10:00,97.28,97.32,96.9,96.92,40222.0,97.0449,97.0848,96.6658,96.6857,40222.0
2024-09-20 11:15:00,96.97,97.01,96.65,97.01,26203.0,96.7356,96.7755,96.4164,96.7755,26203.0
2024-09-20 11:20:00,97.02,97.22,97.02,97.16,21598.0,96.7855,96.985,96.7855,96.9251,21598.0
2024-09-20 11:25:00,97.17,97.27,97.11,97.11,10704.0,96.9351,97.0349,96.8753,96.8753,10704.0
2024-09-20 11:30:00,97.11,97.54,97.06,97.48,17689.0,96.8753,97.3042,96.8254,97.2444,17689.0
2024-09-20 11:35:00,97.51,97.6,97.37,97.51,25064.0,97.2743,97.3641,97.1346,97.2743,25064.0
2024-09-20 11:40:00,97.53,97.84,97.45,97.78,35745.0,97.2943,97.6035,97.2144,97.5437,35745.0
2024-09-20 11:45:00,97.78,97.86,97.64,97.78,22265.0,97.5437,97.6235,97.404,97.5437,22265.0
2024-09-20 11:50:00,97.79,97.8,97.58,97.63,5006.0,97.5536,97.5636,97.3441,97.394,5006.0
2024-09-20 11:55:00,97.64,97.89,97.64,97.75,14105.0,97.404,97.6534,97.404,97.5137,14105.0
2024-09-20 12:00:00,97.77,97.93,97.72,97.9,12431.0,97.5337,97.6933,97.4838,97.6634,12431.0
2024-09-20 12:05:00,97.89,98.06,97.84,98.0,10893.0,97.6534,97.823,97.6035,97.7631,10893.0
2024-09-20 12:10:00,98.0,98.01,97.87,97.92,7297.0,97.7631,97.7731,97.6334,97.6833,7297.0
2024-09-20 12:15:00,97.87,97.99,97.84,97.97,10022.0,97.6334,97.7531,97.6035,97.7332,10022.0
2024-09-20 12:20:00,98.0,98.16,97.91,98.14,17327.0,97.7631,97.9227,97.6733,97.9028,17327.0
2024-09-20 12:25:00,98.16,98.22,98.12,98.21,12651.0,97.9227,97.9826,97.8828,97.9726,12651.0
2024-09-20 12:30:00,98.17,98.22,98.05,98.08,6800.0,97.9327,97.9826,97.813,97.8429,6800.0
2024-09-20 12:35:00,98.12,98.25,98.07,98.21,17642.0,97.8828,98.0125,97.8329,97.9726,17642.0
2024-09-20 12:40:00,98.19,98.25,98.18,98.18,7155.0,97.9527,98.0125,97.9427,97.9427,7155.0
2024-09-20 12:45:00,98.18,98.28,98.16,98.28,5554.0,97.9427,98.0424,97.9227,98.0424,5554.0
2024-09-20 12:50:00,98.31,98.36,98.24,98.25,17519.0,98.0724,98.1222,98.0025,98.0125,17519.0
2024-09-20 12:55:00,98.25,98.29,98.2,98.22,4821.0,98.0125,98.0524,97.9626,97.9826,4821.0
2024-09-20 13:00:00,98.21,98.32,98.01,98.08,16998.0,97.9726,98.0823,97.7731,97.8429,16998.0
2024-09-20 13:05:00,98.07,98.25,98.03,98.06,25822.0,97.8329,98.0125,97.793,97.823,25822.0
2024-09-20 13:10:00,98.07,98.2,98.03,98.2,10606.0,97.8329,97.9626,97.793,97.9626,10606.0
2024-09-20 13:15:00,98.19,98.25,98.16,98.17,5954.0,97.9527,98.0125,97.9227,97.9327,5954.0
2024-09-20 13:20:00,98.2,98.2,97.97,97.98,12272.0,97.9626,97.9626,97.7332,97.7432,12272.0
2024-09-20 13:25:00,98.03,98.15,97.97,98.05,8160.0,97.793,97.9128,97.7332,97.813,8160.0
2024-09-20 13:30:00,98.09,98.28,98.08,98.27,21893.0,97.8529,98.0424,97.8429,98.0325,21893.0
2024-09-20 13:35:00,98.25,98.3,98.17,98.23,8070.0,98.0125,98.0624,97.9327,97.9926,8070.0
2024-09-20 13:40:00,98.24,98.26,98.09,98.09,4009.0,98.0025,98.0225,97.8529,97.8529,4009.0
2024-09-20 13:45:00,98.1,98.14,98.04,98.12,4412.0,97.8629,97.9028,97.803,97.8828,4412.0
2024-09-20 13:50:00,98.11,98.11,98.0,98.06,1957.0,97.8729,97.8729,97.7631,97.823,1957.0
2024-09-20 13:55:00,97.98,98.05,97.93,97.98,2019.0,97.7432,97.813,97.6933,97.7432,2019.0
2024-09-20 14:00:00,98.0,98.0,97.59,97.66,13682.0,97.7631,97.7631,97.3541,97.4239,13682.0
2024-09-20 14:05:00,97.67,97.74,97.54,97.56,8612.0,97.4339,97.5037,97.3042,97.3242,8612.0
2024-09-20 14:10:00,97.55,97.75,97.45,97.66,12635.0,97.3142,97.5137,97.2144,97.4239,12635.0
2024-09-20 14:15:00,97.69,97.73,97.65,97.69,9832.0,97.4539,97.4938,97.414,97.4539,9832.0
2024-09-20 14:20:00,97.64,97.67,97.55,97.59,7507.0,97.404,97.4339,97.3142,97.3541,7507.0
2024-09-20 14:25:00,97.58,97.63,97.55,97.63,2809.0,97.3441,97.394,97.3142,97.394,2809.0
2024-09-20 14:30:00,97.54,97.59,97.43,97.43,31963.0,97.3042,97.3541,97.1945,97.1945,31963.0
2024-09-20 14:35:00,97.43,97.56,97.39,97.55,15128.0,97.1945,97.3242,97.1546,97.3142,15128.0
2024-09-20 14:40:00,97.54,97.62,97.47,97.55,6553.0,97.3042,97.384,97.2344,97.3142,6553.0
2024-09-20 14:45:00,97.54,97.66,97.52,97.64,5112.0,97.3042,97.4239,97.2843,97.404,5112.0
2024-09-20 14:50:00,97.66,97.88,97.6,97.87,6889.0,97.4239,97.6434,97.3641,97.6334,6889.0
2024-09-20 14:55:00,97.86,98.05,97.84,98.01,12413.0,97.6235,97.813,97.6035,97.7731,12413.0
2024-09-20 15:00:00,98.02,98.1,97.94,98.07,9687.0,97.7831,97.8629,97.7033,97.8329,9687.0
2024-09-20 15:05:00,98.07,98.07,97.89,97.99,3747.0,97.8329,97.8329,97.6534,97.7531,3747.0
2024-09-20 15:10:00,98.01,98.12,98.01,98.1,19685.0,97.7731,97.8828,97.7731,97.8629,19685.0
2024-09-20 15:15:00,98.11,98.28,98.06,98.17,25214.0,97.8729,98.0424,97.823,97.9327,25214.0
2024-09-20 15:20:00,98.18,98.53,98.17,98.24,45979.0,97.9427,98.2918,97.9327,98.0025,45979.0
2024-09-20 15:25:00,98.26,98.45,98.25,98.41,11817.0,98.0225,98.212,98.0125,98.1721,11817.0
2024-09-20 15:30:00,98.4,98.5,98.3,98.5,17532.0,98.1622,98.2619,98.0624,98.2619,17532.0
2024-09-20 15:35:00,98.44,98.84,98.44,98.73,18626.0,98.2021,98.6011,98.2021,98.4914,18626.0
2024-09-20 15:40:00,98.7,98.79,98.65,98.71,29683.0,98.4614,98.5512,98.4115,98.4714,29683.0
2024-09-20 15:45:00,98.69,98.75,98.45,98.47,23745.0,98.4515,98.5113,98.212,98.232,23745.0
2024-09-20 15:50:00,98.48,98.55,98.26,98.45,48587.0,98.242,98.3118,98.0225,98.212,48587.0
2024-09-20 15:55:00,98.44,98.53,98.24,98.32,86350.0,98.2021,98.2918,98.0025,98.0823,86350.0
2024-09-23 09:30:00,98.81,98.88,98.41,98.55,127191.0,98.5712,98.641,98.1721,98.3118,127191.0
2024-09-23 09:35:00,98.54,98.69,98.4,98.55,62874.0,98.3018,98.4515,98.1622,98.3118,62874.0
2024-09-23 09:40:00,98.6,98.69,98.4,98.66,29804.0,98.3617,98.4515,98.1622,98.4215,29804.0
2024-09-23 09:45:00,98.65,99.03,98.48,99.02,51234.0,98.4115,98.7906,98.242,98.7807,51234.0
2024-09-23 09:50:00,99.06,99.07,98.66,98.86,26689.0,98.8206,98.8305,98.4215,98.621,26689.0
2024-09-23 09:55:00,98.92,98.97,98.73,98.74,13317.0,98.6809,98.7308,98.4914,98.5013,13317.0
2024-09-23 10:00:00,98.71,98.99,98.51,98.83,28310.0,98.4714,98.7507,98.2719,98.5911,28310.0
2024-09-23 10:05:00,98.84,99.05,98.76,98.88,21283.0,98.6011,98.8106,98.5213,98.641,21283.0
2024-09-23 10:10:00,98.91,99.02,98.64,98.64,19348.0,98.6709,98.7807,98.4016,98.4016,19348.0
2024-09-23 10:15:00,98.6,98.95,98.55,98.9,14801.0,98.3617,98.7108,98.3118,98.6609,14801.0
2024-09-23 10:20:00,98.88,99.23,98.8,99.11,40629.0,98.641,98.9901,98.5612,98.8704,40629.0
2024-09-23 10:25:00,99.1,99.1,98.89,99.03,39315.0,98.8605,98.8605,98.651,98.7906,39315.0
2024-09-23 10:30:00,99.07,99.07,98.8,98.92,12074.0,98.8305,98.8305,98.5612,98.6809,12074.0
2024-09-23 10:35:00,98.92,99.0,98.63,98.67,21626.0,98.6809,98.7607,98.3916,98.4315,21626.0
2024-09-23 10:40:00,98.67,99.09,98.66,99.08,8305.0,98.4315,98.8505,98.4215,98.8405,8305.0
2024-09-23 10:45:00,99.08,99.17,99.0,99.09,9162.0,98.8405,98.9303,98.7607,98.8505,9162.0
2024-09-23 10:50:00,99.09,99.29,99.04,99.13,9327.0,98.8505,99.05,98.8006,98.8904,9327.0
2024-09-23 10:55:00,99.14,99.15,98.92,99.02,39105.0,98.9004,98.9103,98.6809,98.7807,39105.0
2024-09-23 11:00:00,98.99,99.01,98.72,98.75,24172.0,98.7507,98.7707,98.4814,98.5113,24172.0
2024-09-23 11:05:00,98.74,98.79,98.55,98.79,15005.0,98.5013,98.5512,98.3118,98.5512,15005.0
2024-09-23 11:10:00,98.79,98.87,98.74,98.84,10069.0,98.5512,98.631,98.5013,98.6011,10069.0
2024-09-23 11:15:00,98.76,98.84,98.64,98.65,6786.0,98.5213,98.6011,98.4016,98.4115,6786.0
2024-09-23 11:20:00,98.63,98.83,98.63,98.83,5898.0,98.3916,98.5911,98.3916,98.5911,5898.0
2024-09-23 11:25:00,98.85,99.0,98.77,98.97,39287.0,98.6111,98.7607,98.5313,98.7308,39287.0
2024-09-23 11:30:00,99.03,99.08,98.96,99.03,21555.0,98.7906,98.8405,98.7208,98.7906,21555.0
2024-09-23 11:35:00,99.05,99.16,99.04,99.09,41184.0,98.8106,98.9203,98.8006,98.8505,41184.0
2024-09-23 11:40:00,99.17,99.17,99.04,99.1,7370.0,98.9303,98.9303,98.8006,98.8605,7370.0
2024-09-23 11:45:00,99.14,99.21,99.09,99.1,3866.0,98.9004,98.9702,98.8505,98.8605,3866.0
2024-09-23 11:50:00,99.14,99.27,99.14,99.22,20915.0,98.9004,99.03,98.9004,98.9802,20915.0
2024-09-23 11:55:00,99.23,99.28,98.99,99.08,13648.0,98.9901,99.04,98.7507,98.8405,13648.0
2024-09-23 12:00:00,99.07,99.09,98.99,99.0,2857.0,98.8305,98.8505,98.7507,98.7607,2857.0
2024-09-23 12:05:00,99.07,99.09,98.92,98.92,3832.0,98.8305,98.8505,98.6809,98.6809,3832.0
2024-09-23 12:10:00,98.9,98.9,98.59,98.71,17327.0,98.6609,98.6609,98.3517,98.4714,17327.0
2024-09-23 12:15:00,98.67,98.83,98.47,98.64,11387.0,98.4315,98.5911,98.232,98.4016,11387.0
2024-09-23 12:20:00,98.63,98.79,98.62,98.74,10507.0,98.3916,98.5512,98.3816,98.5013,10507.0
2024-09-23 12:25:00,98.76,98.8,98.7,98.7,7462.0,98.5213,98.5612,98.4614,98.4614,7462.0
2024-09-23 12:30:00,98.69,98.7,98.53,98.7,6219.0,98.4515,98.4614,98.2918,98.4614,6219.0
2024-09-23 12:35:00,98.73,98.78,98.5,98.59,17923.0,98.4914,98.5412,98.2619,98.3517,17923.0
2024-09-23 12:40:00,98.56,98.69,98.56,98.62,6926.0,98.3218,98.4515,98.3218,98.3816,6926.0
2024-09-23 12:45:00,98.56,98.65,98.47,98.65,33890.0,98.3218,98.4115,98.232,98.4115,33890.0
2024-09-23 12:50:00,98.67,98.68,98.46,98.58,9593.0,98.4315,98.4415,98.222,98.3417,9593.0
2024-09-23 12:55:00,98.52,98.58,98.43,98.51,8691.0,98.2819,98.3417,98.1921,98.2719,8691.0
2024-09-23 13:00:00,98.53,98.53,98.26,98.45,34330.0,98.2918,98.2918,98.0225,98.212,34330.0
2024-09-23 13:05:00,98.42,98.45,98.36,98.45,4111.0,98.1821,98.212,98.1222,98.212,4111.0
2024-09-23 13:10:00,98.49,98.56,98.44,98.45,9387.0,98.2519,98.3218,98.2021,98.212,9387.0
2024-09-23 13:15:00,98.43,98.6,98.37,98.58,10609.0,98.1921,98.3617,98.1322,98.3417,10609.0
2024-09-23 13:20:00,98.6,98.62,98.44,98.47,5530.0,98.3617,98.3816,98.2021,98.232,5530.0
2024-09-23 13:25:00,98.48,98.5,98.42,98.43,6334.0,98.242,98.2619,98.1821,98.1921,6334.0
2024-09-23 13:30:00,98.53,98.62,98.45,98.62,3462.0,98.2918,98.3816,98.212,98.3816,3462.0
2024-09-23 13:35:00,98.67,98.7,98.39,98.52,16957.0,98.4315,98.4614,98.1522,98.2819,16957.0
2024-09-23 13:40:00,98.54,98.66,98.53,98.59,34394.0,98.3018,98.4215,98.2918,98.3517,34394.0
2024-09-23 13:45:00,98.58,98.72,98.57,98.69,2474.0,98.3417,98.4814,98.3317,98.4515,2474.0
2024-09-23 13:50:00,98.65,98.78,98.65,98.78,2243.0,98.4115,98.5412,98.4115,98.5412,2243.0
2024-09-23 13:55:00,98.76,98.82,98.75,98.79,3176.0,98.5213,98.5811,98.5113,98.5512,3176.0
2024-09-23 14:00:00,98.8,98.85,98.72,98.74,12824.0,98.5612,98.6111,98.4814,98.5013,12824.0
2024-09-23 14:05:00,98.69,98.84,98.67,98.81,8459.0,98.4515,98.6011,98.4315,98.5712,8459.0
2024-09-23 14:10:00,98.84,98.88,98.76,98.77,39774.0,98.6011,98.641,98.5213,98.5313,39774.0
2024-09-23 14:15:00,98.74,98.8,98.7,98.78,11719.0,98.5013,98.5612,98.4614,98.5412,11719.0
2024-09-23 14:20:00,98.79,98.87,98.77,98.85,7676.0,98.5512,98.631,98.5313,98.6111,7676.0
2024-09-23 14:25:00,98.85,98.85,98.64,98.76,2483.0,98.6111,98.6111,98.4016,98.5213,2483.0
2024-09-23 14:30:00,98.75,98.84,98.74,98.83,7613.0,98.5113,98.6011,98.5013,98.5911,7613.0
2024-09-23 14:35:00,98.76,98.78,98.72,98.78,2279.0,98.5213,98.5412,98.4814,98.5412,2279.0
2024-09-23 14:40:00,98.75,98.82,98.75,98.78,15872.0,98.5113,98.5811,98.5113,98.5412,15872.0
2024-09-23 14:45:00,98.78,98.81,98.7,98.81,3657.0,98.5412,98.5712,98.4614,98.5712,3657.0
2024-09-23 14:50:00,98.84,98.84,98.77,98.81,1100.0,98.6011,98.6011,98.5313,98.5712,1100.0
2024-09-23 14:55:00,98.77,98.91,98.77,98.88,23107.0,98.5313,98.6709,98.5313,98.641,23107.0
2024-09-23 15:00:00,98.85,98.92,98.84,98.91,903.0,98.6111,98.6809,98.6011,98.6709,903.0
2024-09-23 15:05:00,98.89,98.92,98.74,98.74,6024.0,98.651,98.6809,98.5013,98.5013,6024.0
2024-09-23 15:10:00,98.73,98.75,98.65,98.67,25311.0,98.4914,98.5113,98.4115,98.4315,25311.0
2024-09-23 15:15:00,98.66,98.84,98.66,98.84,1600.0,98.4215,98.6011,98.4215,98.6011,1600.0
2024-09-23 15:20:00,98.84,98.86,98.78,98.81,9352.0,98.6011,98.621,98.5412,98.5712,9352.0
2024-09-23 15:25:00,98.85,98.9,98.8,98.81,1428.0,98.6111,98.6609,98.5612,98.5712,1428.0
2024-09-23 15:30:00,98.81,98.87,98.74,98.85,5004.0,98.5712,98.631,98.5013,98.6111,5004.0
2024-09-23 15:35:00,98.84,98.88,98.79,98.82,6821.0,98.6011,98.641,98.5512,98.5811,6821.0
2024-09-23 15:40:00,98.79,98.88,98.63,98.68,10362.0,98.5512,98.641,98.3916,98.4415,10362.0
2024-09-23 15:45:00,98.67,98.88,98.62,98.88,6898.0,98.4315,98.641,98.3816,98.641,6898.0
2024-09-23 15:50:00,98.88,98.89,98.74,98.81,21014.0,98.641,98.651,98.5013,98.5712,21014.0
2024-09-23 15:55:00,98.82,98.96,98.75,98.82,61357.0,98.5811,98.7208,98.5113,98.5811,61357.0
2024-09-24 09:30:00,99.4,99.57,99.11,99.26,94140.0,99.1597,99.3293,98.8704,99.0201,94140.0
2024-09-24 09:35:00,99.28,99.36,99.11,99.24,46418.0,99.04,99.1198,98.8704,99.0001,46418.0
2024-09-24 09:40:00,99.25,99.26,99.05,99.14,21025.0,99.0101,99.0201,98.8106,98.9004,21025.0
2024-09-24 09:45:00,99.12,99.3,99.04,99.09,52378.0,98.8804,99.06,98.8006,98.8505,52378.0
2024-09-24 09:50:00,99.09,99.25,98.9,99.07,45615.0,98.8505,99.0101,98.6609,98.8305,45615.0
2024-09-24 09:55:00,99.06,99.17,98.9,98.96,74860.0,98.8206,98.9303,98.6609,98.7208,74860.0
2024-09-24 10:00:00,98.97,98.97,97.95,98.18,79268.0,98.7308,98.7308,97.7132,97.9427,79268.0
2024-09-24 10:05:00,98.15,98.35,97.99,98.21,48778.0,97.9128,98.1123,97.7531,97.9726,48778.0
2024-09-24 10:10:00,98.22,98.54,98.2,98.34,43356.0,97.9826,98.3018,97.9626,98.1023,43356.0
2024-09-24 10:15:00,98.29,98.39,98.2,98.21,50039.0,98.0524,98.1522,97.9626,97.9726,50039.0
2024-09-24 10:20:00,98.18,98.29,97.76,98.07,51318.0,97.9427,98.0524,97.5237,97.8329,51318.0
2024-09-24 10:25:00,98.2,98.2,97.95,98.02,13860.0,97.9626,97.9626,97.7132,97.7831,13860.0
2024-09-24 10:30:00,97.99,98.2,97.93,98.08,12221.0,97.7531,97.9626,97.6933,97.8429,12221.0
2024-09-24 10:35:00,98.07,98.14,97.83,97.84,29257.0,97.8329,97.9028,97.5935,97.6035,29257.0
2024-09-24 10:40:00,97.84,98.03,97.66,98.02,53544.0,97.6035,97.793,97.4239,97.7831,53544.0
2024-09-24 10:45:00,98.0,98.33,98.0,98.28,27301.0,97.7631,98.0923,97.7631,98.0424,27301.0
2024-09-24 10:50:00,98.36,98.67,98.36,98.58,34746.0,98.1222,98.4315,98.1222,98.3417,34746.0
2024-09-24 10:55:00,98.6,98.84,98.56,98.83,54361.0,98.3617,98.6011,98.3218,98.5911,54361.0
2024-09-24 11:00:00,98.83,98.94,98.8,98.94,23215.0,98.5911,98.7008,98.5612,98.7008,23215.0
2024-09-24 11:05:00,98.93,98.97,98.84,98.94,12378.0,98.6909,98.7308,98.6011,98.7008,12378.0
2024-09-24 11:10:00,98.93,99.17,98.91,99.11,43048.0,98.6909,98.9303,98.6709,98.8704,43048.0
2024-09-24 11:15:00,99.12,99.21,99.07,99.12,24359.0,98.8804,98.9702,98.8305,98.8804,24359.0
2024-09-24 11:20:00,99.14,99.23,99.06,99.21,31808.0,98.9004,98.9901,98.8206,98.9702,31808.0
2024-09-24 11:25:00,99.2,99.31,99.14,99.23,20473.0,98.9602,99.07,98.9004,98.9901,20473.0
2024-09-24 11:30:00,99.23,99.41,99.23,99.28,26266.0,98.9901,99.1697,98.9901,99.04,26266.0
2024-09-24 11:35:00,99.31,99.34,99.22,99.34,8830.0,99.07,99.0999,98.9802,99.0999,8830.0
2024-09-24 11:40:00,99.37,99.5,99.32,99.5,16003.0,99.1298,99.2595,99.0799,99.2595,16003.0
2024-09-24 11:45:00,99.51,99.7,99.48,99.7,47584.0,99.2695,99.459,99.2395,99.459,47584.0
2024-09-24 11:50:00,99.73,100.11,99.68,100.06,58919.0,99.4889,99.868,99.4391,99.8181,58919.0
2024-09-24 11:55:00,100.13,100.16,99.86,99.9,59453.0,99.888,99.9179,99.6186,99.6585,59453.0
2024-09-24 12:00:00,99.91,100.14,99.91,100.13,26092.0,99.6685,99.8979,99.6685,99.888,26092.0
2024-09-24 12:05:00,100.14,100.17,99.96,99.97,91921.0,99.8979,99.9279,99.7184,99.7284,91921.0
2024-09-24 12:10:00,99.94,100.09,99.9,100.09,51762.0,99.6984,99.8481,99.6585,99.8481,51762.0
2024-09-24 12:15:00,100.07,100.07,99.91,99.98,32138.0,99.8281,99.8281,99.6685,99.7383,32138.0
2024-09-24 12:20:00,100.0,100.09,99.89,99.91,25432.0,99.7583,99.8481,99.6486,99.6685,25432.0
2024-09-24 12:25:00,99.9,99.96,99.78,99.92,15568.0,99.6585,99.7184,99.5388,99.6785,15568.0
2024-09-24 12:30:00,99.91,100.03,99.88,100.01,13097.0,99.6685,99.7882,99.6386,99.7683,13097.0
2024-09-24 12:35:00,99.99,100.06,99.95,99.99,14582.0,99.7483,99.8181,99.7084,99.7483,14582.0
2024-09-24 12:40:00,99.99,100.04,99.88,100.04,50746.0,99.7483,99.7982,99.6386,99.7982,50746.0
2024-09-24 12:45:00,100.04,100.13,99.95,100.02,17802.0,99.7982,99.888,99.7084,99.7782,17802.0
2024-09-24 12:50:00,99.99,100.03,99.86,99.86,41422.0,99.7483,99.7882,99.6186,99.6186,41422.0
2024-09-24 12:55:00,99.86,99.86,99.65,99.65,8314.0,99.6186,99.6186,99.4091,99.4091,8314.0
2024-09-24 13:00:00,99.6,99.78,99.56,99.69,203682.0,99.3593,99.5388,99.3193,99.449,203682.0
2024-09-24 13:05:00,99.68,99.85,99.68,99.74,8415.0,99.4391,99.6086,99.4391,99.4989,8415.0
2024-09-24 13:10:00,99.7,99.86,99.7,99.86,4918.0,99.459,99.6186,99.459,99.6186,4918.0
2024-09-24 13:15:00,99.85,99.95,99.85,99.92,25563.0,99.6086,99.7084,99.6086,99.6785,25563.0
2024-09-24 13:20:00,99.82,99.85,99.73,99.8,2776.0,99.5787,99.6086,99.4889,99.5588,2776.0
2024-09-24 13:25:00,99.81,99.87,99.76,99.76,2654.0,99.5687,99.6286,99.5189,99.5189,2654.0
2024-09-24 13:30:00,99.77,99.91,99.76,99.91,4871.0,99.5288,99.6685,99.5189,99.6685,4871.0
2024-09-24 13:35:00,99.93,99.96,99.81,99.83,3201.0,99.6885,99.7184,99.5687,99.5887,3201.0
2024-09-24 13:40:00,99.88,99.95,99.79,99.95,3241.0,99.6386,99.7084,99.5488,99.7084,3241.0
2024-09-24 13:45:00,99.89,99.9,99.74,99.79,6138.0,99.6486,99.6585,99.4989,99.5488,6138.0
2024-09-24 13:50:00,99.76,99.86,99.74,99.85,1600.0,99.5189,99.6186,99.4989,99.6086,1600.0
2024-09-24 13:55:00,99.78,99.78,99.69,99.69,2800.0,99.5388,99.5388,99.449,99.449,2800.0
2024-09-24 14:00:00,99.66,99.79,99.65,99.7,4243.0,99.4191,99.5488,99.4091,99.459,4243.0
2024-09-24 14:05:00,99.7,99.7,99.7,99.7,250.0,99.459,99.459,99.459,99.459,250.0
2024-09-24 14:10:00,99.67,99.7,99.47,99.61,16026.0,99.4291,99.459,99.2296,99.3692,16026.0
2024-09-24 14:15:00,99.59,99.65,99.51,99.65,9077.0,99.3493,99.4091,99.2695,99.4091,9077.0
2024-09-24 14:20:00,99.63,99.64,99.59,99.6,1097.0,99.3892,99.3992,99.3493,99.3593,1097.0
2024-09-24 14:25:00,99.61,99.61,99.41,99.5,9816.0,99.3692,99.3692,99.1697,99.2595,9816.0
2024-09-24 14:30:00,99.46,99.5,99.16,99.5,19012.0,99.2196,99.2595,98.9203,99.2595,19012.0
2024-09-24 14:35:00,99.49,99.6,99.44,99.6,6243.0,99.2495,99.3593,99.1996,99.3593,6243.0
2024-09-24 14:40:00,99.62,99.63,99.48,99.54,3993.0,99.3792,99.3892,99.2395,99.2994,3993.0
2024-09-24 14:45:00,99.54,99.54,99.42,99.42,6166.0,99.2994,99.2994,99.1797,99.1797,6166.0
2024-09-24 14:50:00,99.42,99.6,99.4,99.6,12267.0,99.1797,99.3593,99.1597,99.3593,12267.0
2024-09-24 14:55:00,99.63,99.63,99.44,99.52,5600.0,99.3892,99.3892,99.1996,99.2794,5600.0
2024-09-24 15:00:00,99.51,99.57,99.48,99.55,3180.0,99.2695,99.3293,99.2395,99.3094,3180.0
2024-09-24 15:05:00,99.56,99.65,99.56,99.64,9390.0,99.3193,99.4091,99.3193,99.3992,9390.0
2024-09-24 15:10:00,99.61,99.63,99.5,99.56,9844.0,99.3692,99.3892,99.2595,99.3193,9844.0
2024-09-24 15:15:00,99.54,99.62,99.5,99.52,5647.0,99.2994,99.3792,99.2595,99.2794,5647.0
2024-09-24 15:20:00,99.62,99.62,99.52,99.58,5492.0,99.3792,99.3792,99.2794,99.3393,5492.0
2024-09-24 15:25:00,99.59,99.62,99.55,99.59,21209.0,99.3493,99.3792,99.3094,99.3493,21209.0
2024-09-24 15:30:00,99.58,99.58,99.5,99.54,13106.0,99.3393,99.3393,99.2595,99.2994,13106.0
2024-09-24 15:35:00,99.57,99.67,99.54,99.65,6732.0,99.3293,99.4291,99.2994,99.4091,6732.0
2024-09-24 15:40:00,99.64,99.77,99.64,99.65,13713.0,99.3992,99.5288,99.3992,99.4091,13713.0
2024-09-24 15:45:00,99.64,99.77,99.64,99.7,29549.0,99.3992,99.5288,99.3992,99.459,29549.0
2024-09-24 15:50:00,99.73,99.8,99.52,99.54,192239.0,99.4889,99.5588,99.2794,99.2994,192239.0
2024-09-24 15:55:00,99.54,99.81,99.48,99.77,95411.0,99.2994,99.5687,99.2395,99.5288,95411.0
2024-09-25 09:30:00,99.46,99.94,99.46,99.9,81126.0,99.2707,99.7497,99.2707,99.7098,81126.0
2024-09-25 09:35:00,99.99,100.09,99.86,99.91,37659.0,99.7996,99.8995,99.6699,99.7198,37659.0
2024-09-25 09:40:00,99.9,99.9,99.49,99.8,58768.0,99.7098,99.7098,99.3006,99.61,58768.0
2024-09-25 09:45:00,99.8,100.02,99.77,99.93,50327.0,99.61,99.8296,99.5801,99.7398,50327.0
2024-09-25 09:50:00,99.96,100.09,99.78,100.09,20957.0,99.7697,99.8995,99.59,99.8995,20957.0
2024-09-25 09:55:00,100.01,100.34,99.99,100.32,35803.0,99.8196,100.149,99.7996,100.129,35803.0
2024-09-25 10:00:00,100.34,100.44,100.26,100.33,34041.0,100.149,100.2488,100.0691,100.139,34041.0
2024-09-25 10:05:00,100.29,100.52,100.28,100.45,26789.0,100.0991,100.3286,100.0891,100.2588,26789.0
2024-09-25 10:10:00,100.47,100.56,100.42,100.56,14145.0,100.2787,100.3686,100.2288,100.3686,14145.0
2024-09-25 10:15:00,100.61,100.7,100.57,100.67,29808.0,100.4185,100.5083,100.3785,100.4784,29808.0
2024-09-25 10:20:00,100.67,100.68,100.43,100.52,14231.0,100.4784,100.4883,100.2388,100.3286,14231.0
2024-09-25 10:25:00,100.48,100.49,100.25,100.25,26040.0,100.2887,100.2987,100.0592,100.0592,26040.0
2024-09-25 10:30:00,100.23,100.4,100.14,100.39,16704.0,100.0392,100.2089,99.9494,100.1989,16704.0
2024-09-25 10:35:00,100.39,100.48,100.33,100.43,8534.0,100.1989,100.2887,100.139,100.2388,8534.0
2024-09-25 10:40:00,100.44,100.45,100.23,100.34,11365.0,100.2488,100.2588,100.0392,100.149,11365.0
2024-09-25 10:45:00,100.35,100.36,100.09,100.11,10352.0,100.159,100.1689,99.8995,99.9194,10352.0
2024-09-25 10:50:00,100.1,100.37,100.09,100.28,3915.0,99.9094,100.1789,99.8995,100.0891,3915.0
2024-09-25 10:55:00,100.25,100.33,100.24,100.32,13569.0,100.0592,100.139,100.0492,100.129,13569.0
2024-09-25 11:00:00,100.3,100.35,100.2,100.29,6362.0,100.1091,100.159,100.0092,100.0991,6362.0
2024-09-25 11:05:00,100.29,100.44,100.22,100.42,7251.0,100.0991,100.2488,100.0292,100.2288,7251.0
2024-09-25 11:10:00,100.36,100.37,100.14,100.16,7540.0,100.1689,100.1789,99.9494,99.9693,7540.0
2024-09-25 11:15:00,100.14,100.27,100.05,100.24,9902.0,99.9494,100.0791,99.8595,100.0492,9902.0
2024-09-25 11:20:00,100.25,100.27,100.13,100.13,6397.0,100.0592,100.0791,99.9394,99.9394,6397.0
2024-09-25 11:25:00,100.11,100.19,100.06,100.06,10043.0,99.9194,99.9993,99.8695,99.8695,10043.0
2024-09-25 11:30:00,100.01,100.12,99.95,100.05,20604.0,99.8196,99.9294,99.7597,99.8595,20604.0
2024-09-25 11:35:00,100.1,100.39,100.1,100.31,19639.0,99.9094,100.1989,99.9094,100.119,19639.0
2024-09-25 11:40:00,100.36,100.4,100.08,100.09,23283.0,100.1689,100.2089,99.8895,99.8995,23283.0
2024-09-25 11:45:00,100.17,100.17,100.0,100.06,9095.0,99.9793,99.9793,99.8096,99.8695,9095.0
2024-09-25 11:50:00,100.09,100.09,99.85,99.91,16287.0,99.8995,99.8995,99.6599,99.7198,16287.0
2024-09-25 11:55:00,99.93,100.09,99.82,100.09,22317.0,99.7398,99.8995,99.63,99.8995,22317.0
2024-09-25 12:00:00,100.03,100.04,99.94,99.95,36025.0,99.8396,99.8496,99.7497,99.7597,36025.0
2024-09-25 12:05:00,99.91,99.94,99.72,99.93,10085.0,99.7198,99.7497,99.5302,99.7398,10085.0
2024-09-25 12:10:00,99.95,100.02,99.89,100.01,7187.0,99.7597,99.8296,99.6998,99.8196,7187.0
2024-09-25 12:15:00,99.96,100.0,99.94,99.95,3097.0,99.7697,99.8096,99.7497,99.7597,3097.0
2024-09-25 12:20:00,100.01,100.1,100.01,100.1,4144.0,99.8196,99.9094,99.8196,99.9094,4144.0
2024-09-25 12:25:00,100.1,100.15,100.04,100.09,8633.0,99.9094,99.9593,99.8496,99.8995,8633.0
2024-09-25 12:30:00,100.1,100.1,99.91,100.05,3751.0,99.9094,99.9094,99.7198,99.8595,3751.0
2024-09-25 12:35:00,100.04,100.13,100.04,100.11,1528.0,99.8496,99.9394,99.8496,99.9194,1528.0
2024-09-25 12:40:00,100.11,100.11,99.94,99.97,6309.0,99.9194,99.9194,99.7497,99.7797,6309.0
2024-09-25 12:45:00,99.94,99.99,99.79,99.8,10297.0,99.7497,99.7996,99.6,99.61,10297.0
2024-09-25 12:50:00,99.8,99.99,99.8,99.97,11900.0,99.61,99.7996,99.61,99.7797,11900.0
2024-09-25 12:55:00,99.94,99.94,99.75,99.77,8260.0,99.7497,99.7497,99.5601,99.5801,8260.0
2024-09-25 13:00:00,99.79,99.79,99.38,99.69,39777.0,99.6,99.6,99.1908,99.5002,39777.0
2024-09-25 13:05:00,99.66,99.87,99.66,99.77,9034.0,99.4703,99.6799,99.4703,99.5801,9034.0
2024-09-25 13:10:00,99.72,99.74,99.6,99.67,3460.0,99.5302,99.5501,99.4104,99.4803,3460.0
2024-09-25 13:15:00,99.67,99.76,99.61,99.75,3541.0,99.4803,99.5701,99.4204,99.5601,3541.0
2024-09-25 13:20:00,99.73,99.79,99.72,99.72,669.0,99.5401,99.6,99.5302,99.5302,669.0
2024-09-25 13:25:00,99.81,99.87,99.79,99.87,1431.0,99.62,99.6799,99.6,99.6799,1431.0
2024-09-25 13:30:00,99.82,99.9,99.69,99.69,2390.0,99.63,99.7098,99.5002,99.5002,2390.0
2024-09-25 13:35:00,99.68,99.8,99.51,99.79,20044.0,99.4902,99.61,99.3206,99.6,20044.0
2024-09-25 13:40:00,99.72,99.73,99.6,99.62,4551.0,99.5302,99.5401,99.4104,99.4304,4551.0
2024-09-25 13:45:00,99.58,99.59,99.46,99.47,7048.0,99.3904,99.4004,99.2707,99.2806,7048.0
2024-09-25 13:50:00,99.55,99.85,99.55,99.84,4895.0,99.3605,99.6599,99.3605,99.6499,4895.0
2024-09-25 13:55:00,99.9,100.03,99.84,100.02,6957.0,99.7098,99.8396,99.6499,99.8296,6957.0
2024-09-25 14:00:00,99.99,100.05,99.92,99.92,11872.0,99.7996,99.8595,99.7298,99.7298,11872.0
2024-09-25 14:05:00,99.88,99.95,99.77,99.82,5791.0,99.6899,99.7597,99.5801,99.63,5791.0
2024-09-25 14:10:00,99.79,99.81,99.7,99.7,6556.0,99.6,99.62,99.5102,99.5102,6556.0
2024-09-25 14:15:00,99.56,99.77,99.48,99.76,15374.0,99.3705,99.5801,99.2906,99.5701,15374.0
2024-09-25 14:20:00,99.73,99.79,99.7,99.79,6202.0,99.5401,99.6,99.5102,99.6,6202.0
2024-09-25 14:25:00,99.84,99.98,99.82,99.98,13504.0,99.6499,99.7897,99.63,99.7897,13504.0
2024-09-25 14:30:00,99.97,99.97,99.9,99.9,2844.0,99.7797,99.7797,99.7098,99.7098,2844.0
2024-09-25 14:35:00,99.92,99.96,99.89,99.89,613.0,99.7298,99.7697,99.6998,99.6998,613.0
2024-09-25 14:40:00,99.87,99.95,99.87,99.95,1430.0,99.6799,99.7597,99.6799,99.7597,1430.0
2024-09-25 14:45:00,99.98,100.0,99.94,99.96,2163.0,99.7897,99.8096,99.7497,99.7697,2163.0
2024-09-25 14:50:00,99.97,99.97,99.92,99.96,1388.0,99.7797,99.7797,99.7298,99.7697,1388.0
2024-09-25 14:55:00,99.97,99.97,99.74,99.87,9534.0,99.7797,99.7797,99.5501,99.6799,9534.0
2024-09-25 15:00:00,99.89,99.97,99.88,99.97,3516.0,99.6998,99.7797,99.6899,99.7797,3516.0
2024-09-25 15:05:00,99.97,99.97,99.89,99.89,863.0,99.7797,99.7797,99.6998,99.6998,863.0
2024-09-25 15:10:00,99.9,99.9,99.8,99.81,1328.0,99.7098,99.7098,99.61,99.62,1328.0
2024-09-25 15:15:00,99.79,99.83,99.76,99.8,1309.0,99.6,99.64,99.5701,99.61,1309.0
2024-09-25 15:20:00,99.8,99.83,99.79,99.83,3974.0,99.61,99.64,99.6,99.64,3974.0
2024-09-25 15:25:00,99.82,99.84,99.8,99.83,1468.0,99.63,99.6499,99.61,99.64,1468.0
2024-09-25 15:30:00,99.79,99.84,99.77,99.83,39313.0,99.6,99.6499,99.5801,99.64,39313.0
2024-09-25 15:35:00,99.79,99.85,99.75,99.77,8287.0,99.6,99.6599,99.5601,99.5801,8287.0
2024-09-25 15:40:00,99.76,99.83,99.75,99.78,7154.0,99.5701,99.64,99.5601,99.59,7154.0
2024-09-25 15:45:00,99.83,99.91,99.8,99.88,126138.0,99.64,99.7198,99.61,99.6899,126138.0
2024-09-25 15:50:00,99.9,99.98,99.8,99.94,20639.0,99.7098,99.7897,99.61,99.7497,20639.0
2024-09-25 15:55:00,99.93,99.96,99.82,99.94,48132.0,99.7398,99.7697,99.63,99.7497,48132.0
2024-09-26 09:30:00,102.99,103.12,102.43,102.44,156280.0,102.7939,102.9237,102.235,102.245,156280.0
2024-09-26 09:35:00,102.43,102.59,102.21,102.4,88838.0,102.235,102.3947,102.0154,102.2051,88838.0
2024-09-26 09:40:00,102.34,102.36,102.15,102.34,33555.0,102.1452,102.1651,101.9555,102.1452,33555.0
2024-09-26 09:45:00,102.25,102.43,102.01,102.2,38438.0,102.0553,102.235,101.8158,102.0054,38438.0
2024-09-26 09:50:00,102.2,102.3,102.05,102.17,34996.0,102.0054,102.1053,101.8557,101.9755,34996.0
2024-09-26 09:55:00,102.13,102.28,102.02,102.23,32802.0,101.9356,102.0853,101.8258,102.0354,32802.0
2024-09-26 10:00:00,102.24,102.3,102.05,102.08,52334.0,102.0454,102.1053,101.8557,101.8857,52334.0
2024-09-26 10:05:00,102.03,102.06,101.79,101.99,86340.0,101.8358,101.8657,101.5962,101.7958,86340.0
2024-09-26 10:10:00,101.99,102.12,101.96,101.96,17970.0,101.7958,101.9256,101.7659,101.7659,17970.0
2024-09-26 10:15:00,101.93,102.05,101.82,101.95,19434.0,101.736,101.8557,101.6262,101.7559,19434.0
2024-09-26 10:20:00,101.95,101.98,101.72,101.78,30233.0,101.7559,101.7859,101.5264,101.5862,30233.0
2024-09-26 10:25:00,101.72,101.76,101.38,101.43,33582.0,101.5264,101.5663,101.187,101.2369,33582.0
2024-09-26 10:30:00,101.44,101.5,101.06,101.24,137549.0,101.2469,101.3068,100.8676,101.0473,137549.0
2024-09-26 10:35:00,101.24,101.6,101.17,101.6,44199.0,101.0473,101.4066,100.9774,101.4066,44199.0
2024-09-26 10:40:00,101.62,101.62,101.19,101.21,40318.0,101.4265,101.4265,100.9974,101.0173,40318.0
2024-09-26 10:45:00,101.26,101.48,100.83,101.07,45710.0,101.0672,101.2868,100.638,100.8776,45710.0
2024-09-26 10:50:00,101.07,101.16,100.55,100.59,44161.0,100.8776,100.9674,100.3586,100.3985,44161.0
2024-09-26 10:55:00,100.55,100.55,100.09,100.12,68722.0,100.3586,100.3586,99.8995,99.9294,68722.0
2024-09-26 11:00:00,100.11,100.52,99.88,100.52,39908.0,99.9194,100.3286,99.6899,100.3286,39908.0
2024-09-26 11:05:00,100.5,100.91,100.5,100.77,44452.0,100.3087,100.7179,100.3087,100.5782,44452.0
2024-09-26 11:10:00,100.78,100.79,100.42,100.57,29112.0,100.5881,100.5981,100.2288,100.3785,29112.0
2024-09-26 11:15:00,100.64,100.77,100.36,100.36,13098.0,100.4484,100.5782,100.1689,100.1689,13098.0
2024-09-26 11:20:00,100.31,100.55,100.24,100.35,14592.0,100.119,100.3586,100.0492,100.159,14592.0
2024-09-26 11:25:00,100.36,100.57,100.26,100.57,15196.0,100.1689,100.3785,100.0691,100.3785,15196.0
2024-09-26 11:30:00,100.46,100.55,100.27,100.36,14089.0,100.2688,100.3586,100.0791,100.1689,14089.0
2024-09-26 11:35:00,100.36,100.57,100.32,100.53,10132.0,100.1689,100.3785,100.129,100.3386,10132.0
2024-09-26 11:40:00,100.62,100.73,100.46,100.72,10926.0,100.4284,100.5382,100.2688,100.5283,10926.0
2024-09-26 11:45:00,100.75,100.9,100.68,100.74,15130.0,100.5582,100.7079,100.4883,100.5482,15130.0
2024-09-26 11:50:00,100.76,100.98,100.76,100.96,12437.0,100.5682,100.7878,100.5682,100.7678,12437.0
2024-09-26 11:55:00,100.99,101.22,100.94,101.2,19377.0,100.7977,101.0273,100.7478,101.0073,19377.0
2024-09-26 12:00:00,101.16,101.16,100.67,100.73,19137.0,100.9674,100.9674,100.4784,100.5382,19137.0
2024-09-26 12:05:00,100.73,100.98,100.66,100.83,43397.0,100.5382,100.7878,100.4684,100.638,43397.0
2024-09-26 12:10:00,100.84,100.9,100.62,100.62,8894.0,100.648,100.7079,100.4284,100.4284,8894.0
2024-09-26 12:15:00,100.72,100.82,100.7,100.7,3200.0,100.5283,100.6281,100.5083,100.5083,3200.0
2024-09-26 12:20:00,100.66,100.72,100.47,100.56,10684.0,100.4684,100.5283,100.2787,100.3686,10684.0
2024-09-26 12:25:00,100.57,100.74,100.54,100.54,6270.0,100.3785,100.5482,100.3486,100.3486,6270.0
2024-09-26 12:30:00,100.55,100.64,100.47,100.56,6343.0,100.3586,100.4484,100.2787,100.3686,6343.0
2024-09-26 12:35:00,100.44,100.63,100.44,100.63,3403.0,100.2488,100.4384,100.2488,100.4384,3403.0
2024-09-26 12:40:00,100.58,100.59,100.29,100.56,23304.0,100.3885,100.3985,100.0991,100.3686,23304.0
2024-09-26 12:45:00,100.58,100.67,100.51,100.51,46322.0,100.3885,100.4784,100.3187,100.3187,46322.0
2024-09-26 12:50:00,100.52,100.61,100.5,100.51,3599.0,100.3286,100.4185,100.3087,100.3187,3599.0
2024-09-26 12:55:00,100.52,100.53,100.41,100.49,5253.0,100.3286,100.3386,100.2188,100.2987,5253.0
2024-09-26 13:00:00,100.43,100.54,100.42,100.54,5350.0,100.2388,100.3486,100.2288,100.3486,5350.0
2024-09-26 13:05:00,100.55,100.55,100.34,100.38,5222.0,100.3586,100.3586,100.149,100.1889,5222.0
2024-09-26 13:10:00,100.4,100.51,100.35,100.38,3650.0,100.2089,100.3187,100.159,100.1889,3650.0
2024-09-26 13:15:00,100.39,100.39,99.9,100.0,34380.0,100.1989,100.1989,99.7098,99.8096,34380.0
2024-09-26 13:20:00,100.0,100.22,99.98,100.16,12561.0,99.8096,100.0292,99.7897,99.9693,12561.0
2024-09-26 13:25:00,100.13,100.51,100.13,100.49,15901.0,99.9394,100.3187,99.9394,100.2987,15901.0
2024-09-26 13:30:00,100.48,100.69,100.48,100.54,6144.0,100.2887,100.4983,100.2887,100.3486,6144.0
2024-09-26 13:35:00,100.62,100.64,100.58,100.58,3467.0,100.4284,100.4484,100.3885,100.3885,3467.0
2024-09-26 13:40:00,100.6,100.77,100.6,100.76,15739.0,100.4085,100.5782,100.4085,100.5682,15739.0
2024-09-26 13:45:00,100.76,100.81,100.7,100.77,6488.0,100.5682,100.6181,100.5083,100.5782,6488.0
2024-09-26 13:50:00,100.79,100.81,100.73,100.81,2444.0,100.5981,100.6181,100.5382,100.6181,2444.0
2024-09-26 13:55:00,100.86,100.88,100.71,100.72,4898.0,100.668,100.688,100.5183,100.5283,4898.0
2024-09-26 14:00:00,100.76,100.83,100.75,100.82,10436.0,100.5682,100.638,100.5582,100.6281,10436.0
2024-09-26 14:05:00,100.82,100.92,100.79,100.92,6019.0,100.6281,100.7279,100.5981,100.7279,6019.0
2024-09-26 14:10:00,100.92,101.17,100.91,101.17,16234.0,100.7279,100.9774,100.7179,100.9774,16234.0
2024-09-26 14:15:00,101.19,101.41,101.17,101.19,28522.0,100.9974,101.2169,100.9774,100.9974,28522.0
2024-09-26 14:20:00,101.22,101.29,101.22,101.28,11290.0,101.0273,101.0972,101.0273,101.0872,11290.0
2024-09-26 14:25:00,101.35,101.43,101.32,101.43,10795.0,101.1571,101.2369,101.1271,101.2369,10795.0
2024-09-26 14:30:00,101.43,101.44,101.24,101.24,7504.0,101.2369,101.2469,101.0473,101.0473,7504.0
2024-09-26 14:35:00,101.25,101.32,101.17,101.31,6826.0,101.0573,101.1271,100.9774,101.1171,6826.0
2024-09-26 14:40:00,101.34,101.36,101.21,101.21,7913.0,101.1471,101.167,101.0173,101.0173,7913.0
2024-09-26 14:45:00,101.18,101.28,101.18,101.28,2983.0,100.9874,101.0872,100.9874,101.0872,2983.0
2024-09-26 14:50:00,101.27,101.34,101.26,101.33,224157.0,101.0772,101.1471,101.0672,101.1371,224157.0
2024-09-26 14:55:00,101.34,101.46,101.34,101.36,5857.0,101.1471,101.2669,101.1471,101.167,5857.0
2024-09-26 15:00:00,101.33,101.34,101.2,101.31,29795.0,101.1371,101.1471,101.0073,101.1171,29795.0
2024-09-26 15:05:00,101.33,101.38,101.26,101.34,2656.0,101.1371,101.187,101.0672,101.1471,2656.0
2024-09-26 15:10:00,101.35,101.55,101.34,101.49,10849.0,101.1571,101.3567,101.1471,101.2968,10849.0
2024-09-26 15:15:00,101.45,101.49,101.41,101.49,3549.0,101.2569,101.2968,101.2169,101.2968,3549.0
2024-09-26 15:20:00,101.52,101.56,101.48,101.54,4365.0,101.3267,101.3667,101.2868,101.3467,4365.0
2024-09-26 15:25:00,101.54,101.58,101.35,101.43,14703.0,101.3467,101.3866,101.1571,101.2369,14703.0
2024-09-26 15:30:00,101.41,101.52,101.35,101.51,14227.0,101.2169,101.3267,101.1571,101.3168,14227.0
2024-09-26 15:35:00,101.46,101.46,101.38,101.42,21927.0,101.2669,101.2669,101.187,101.2269,21927.0
2024-09-26 15:40:00,101.44,101.5,101.42,101.46,10762.0,101.2469,101.3068,101.2269,101.2669,10762.0
2024-09-26 15:45:00,101.43,101.48,101.39,101.46,17194.0,101.2369,101.2868,101.197,101.2669,17194.0
2024-09-26 15:50:00,101.49,101.49,101.24,101.33,31261.0,101.2968,101.2968,101.0473,101.1371,31261.0
2024-09-26 15:55:00,101.33,101.5,101.2,101.36,46880.0,101.1371,101.3068,101.0073,101.167,46880.0
2024-09-27 09:30:00,101.79,101.8,101.41,101.64,147282.0,101.5962,101.6062,101.2169,101.4465,147282.0
2024-09-27 09:35:00,101.61,101.61,101.11,101.28,80422.0,101.4166,101.4166,100.9175,101.0872,80422.0
2024-09-27 09:40:00,101.26,101.43,101.16,101.22,69466.0,101.0672,101.2369,100.9674,101.0273,69466.0
2024-09-27 09:45:00,101.24,101.56,101.24,101.56,46169.0,101.0473,101.3667,101.0473,101.3667,46169.0
2024-09-27 09:50:00,101.54,101.54,101.33,101.33,65181.0,101.3467,101.3467,101.1371,101.1371,65181.0
2024-09-27 09:55:00,101.37,101.42,101.11,101.28,23774.0,101.177,101.2269,100.9175,101.0872,23774.0
2024-09-27 10:00:00,101.34,101.71,101.17,101.4,100458.0,101.1471,101.5164,100.9774,101.207,100458.0
2024-09-27 10:05:00,101.24,101.36,101.13,101.27,17285.0,101.0473,101.167,100.9375,101.0772,17285.0
2024-09-27 10:10:00,101.27,101.28,100.88,101.18,16978.0,101.0772,101.0872,100.688,100.9874,16978.0
2024-09-27 10:15:00,101.16,101.16,100.83,100.83,32440.0,100.9674,100.9674,100.638,100.638,32440.0
2024-09-27 10:20:00,100.82,101.21,100.82,101.11,11726.0,100.6281,101.0173,100.6281,100.9175,11726.0
2024-09-27 10:25:00,101.2,101.33,101.1,101.13,16014.0,101.0073,101.1371,100.9075,100.9375,16014.0
2024-09-27 10:30:00,101.09,101.09,100.77,100.77,29957.0,100.8976,100.8976,100.5782,100.5782,29957.0
2024-09-27 10:35:00,100.75,101.18,100.7,101.18,9612.0,100.5582,100.9874,100.5083,100.9874,9612.0
2024-09-27 10:40:00,101.1,101.28,101.08,101.14,28286.0,100.9075,101.0872,100.8876,100.9475,28286.0
2024-09-27 10:45:00,101.06,101.28,100.93,100.96,25396.0,100.8676,101.0872,100.7379,100.7678,25396.0
2024-09-27 10:50:00,101.02,101.15,100.9,101.14,20223.0,100.8277,100.9574,100.7079,100.9475,20223.0
2024-09-27 10:55:00,101.15,101.15,101.03,101.08,10594.0,100.9574,100.9574,100.8377,100.8876,10594.0
2024-09-27 11:00:00,100.93,101.07,100.86,100.86,14082.0,100.7379,100.8776,100.668,100.668,14082.0
2024-09-27 11:05:00,100.93,100.94,100.71,100.79,13915.0,100.7379,100.7478,100.5183,100.5981,13915.0
2024-09-27 11:10:00,100.76,100.83,100.59,100.68,17877.0,100.5682,100.638,100.3985,100.4883,17877.0
2024-09-27 11:15:00,100.66,100.66,100.46,100.46,20369.0,100.4684,100.4684,100.2688,100.2688,20369.0
2024-09-27 11:20:00,100.53,100.68,100.42,100.42,5942.0,100.3386,100.4883,100.2288,100.2288,5942.0
2024-09-27 11:25:00,100.48,100.74,100.48,100.64,8647.0,100.2887,100.5482,100.2887,100.4484,8647.0
2024-09-27 11:30:00,100.6,100.61,100.4,100.42,19228.0,100.4085,100.4185,100.2089,100.2288,19228.0
2024-09-27 11:35:00,100.45,100.6,100.42,100.59,7903.0,100.2588,100.4085,100.2288,100.3985,7903.0
2024-09-27 11:40:00,100.56,100.82,100.47,100.77,52858.0,100.3686,100.6281,100.2787,100.5782,52858.0
2024-09-27 11:45:00,100.79,100.79,100.48,100.5,18766.0,100.5981,100.5981,100.2887,100.3087,18766.0
2024-09-27 11:50:00,100.48,100.48,100.3,100.44,47579.0,100.2887,100.2887,100.1091,100.2488,47579.0
2024-09-27 11:55:00,100.48,100.51,100.32,100.33,11556.0,100.2887,100.3187,100.129,100.139,11556.0
2024-09-27 12:00:00,100.37,100.49,100.26,100.45,56816.0,100.1789,100.2987,100.0691,100.2588,56816.0
2024-09-27 12:05:00,100.45,100.54,100.29,100.32,31323.0,100.2588,100.3486,100.0991,100.129,31323.0
2024-09-27 12:10:00,100.28,100.34,100.09,100.15,22662.0,100.0891,100.149,99.8995,99.9593,22662.0
2024-09-27 12:15:00,100.14,100.4,100.14,100.25,12434.0,99.9494,100.2089,99.9494,100.0592,12434.0
2024-09-27 12:20:00,100.33,100.33,100.22,100.31,8533.0,100.139,100.139,100.0292,100.119,8533.0
2024-09-27 12:25:00,100.35,100.57,100.3,100.51,8080.0,100.159,100.3785,100.1091,100.3187,8080.0
2024-09-27 12:30:00,100.5,100.63,100.49,100.53,5114.0,100.3087,100.4384,100.2987,100.3386,5114.0
2024-09-27 12:35:00,100.65,100.65,100.51,100.51,5260.0,100.4584,100.4584,100.3187,100.3187,5260.0
2024-09-27 12:40:00,100.55,100.58,100.5,100.53,5373.0,100.3586,100.3885,100.3087,100.3386,5373.0
2024-09-27 12:45:00,100.5,100.55,100.5,100.55,8866.0,100.3087,100.3586,100.3087,100.3586,8866.0
2024-09-27 12:50:00,100.55,100.59,100.49,100.54,11274.0,100.3586,100.3985,100.2987,100.3486,11274.0
2024-09-27 12:55:00,100.57,100.65,100.57,100.6,1875.0,100.3785,100.4584,100.3785,100.4085,1875.0
2024-09-27 13:00:00,100.66,100.83,100.66,100.81,9885.0,100.4684,100.638,100.4684,100.6181,9885.0
2024-09-27 13:05:00,100.81,100.81,100.5,100.51,13024.0,100.6181,100.6181,100.3087,100.3187,13024.0
2024-09-27 13:10:00,100.52,100.6,100.5,100.53,5242.0,100.3286,100.4085,100.3087,100.3386,5242.0
2024-09-27 13:15:00,100.53,100.57,100.43,100.45,5750.0,100.3386,100.3785,100.2388,100.2588,5750.0
2024-09-27 13:20:00,100.38,100.49,100.35,100.48,5409.0,100.1889,100.2987,100.159,100.2887,5409.0
2024-09-27 13:25:00,100.41,100.41,100.32,100.32,3000.0,100.2188,100.2188,100.129,100.129,3000.0
2024-09-27 13:30:00,100.31,100.41,100.3,100.41,5992.0,100.119,100.2188,100.1091,100.2188,5992.0
2024-09-27 13:35:00,100.35,100.35,100.18,100.19,9087.0,100.159,100.159,99.9893,99.9993,9087.0
2024-09-27 13:40:00,100.2,100.42,100.2,100.42,12787.0,100.0092,100.2288,100.0092,100.2288,12787.0
2024-09-27 13:45:00,100.41,100.45,100.37,100.4,7199.0,100.2188,100.2588,100.1789,100.2089,7199.0
2024-09-27 13:50:00,100.45,100.64,100.45,100.63,8896.0,100.2588,100.4484,100.2588,100.4384,8896.0
2024-09-27 13:55:00,100.61,100.8,100.6,100.78,10883.0,100.4185,100.6081,100.4085,100.5881,10883.0
2024-09-27 14:00:00,100.79,100.91,100.61,100.65,11464.0,100.5981,100.7179,100.4185,100.4584,11464.0
2024-09-27 14:05:00,100.62,100.63,100.5,100.58,39797.0,100.4284,100.4384,100.3087,100.3885,39797.0
2024-09-27 14:10:00,100.52,100.55,100.48,100.48,3902.0,100.3286,100.3586,100.2887,100.2887,3902.0
2024-09-27 14:15:00,100.48,100.56,100.36,100.36,9729.0,100.2887,100.3686,100.1689,100.1689,9729.0
2024-09-27 14:20:00,100.43,100.5,100.43,100.44,3522.0,100.2388,100.3087,100.2388,100.2488,3522.0
2024-09-27 14:25:00,100.46,100.46,99.97,99.99,35247.0,100.2688,100.2688,99.7797,99.7996,35247.0
2024-09-27 14:30:00,100.0,100.05,99.72,99.97,35760.0,99.8096,99.8595,99.5302,99.7797,35760.0
2024-09-27 14:35:00,99.93,100.0,99.79,99.97,20364.0,99.7398,99.8096,99.6,99.7797,20364.0
2024-09-27 14:40:00,99.95,100.15,99.9,100.11,22577.0,99.7597,99.9593,99.7098,99.9194,22577.0
2024-09-27 14:45:00,100.15,100.35,100.15,100.29,15289.0,99.9593,100.159,99.9593,100.0991,15289.0
2024-09-27 14:50:00,100.26,100.39,100.24,100.39,10845.0,100.0691,100.1989,100.0492,100.1989,10845.0
2024-09-27 14:55:00,100.37,100.6,100.37,100.47,15448.0,100.1789,100.4085,100.1789,100.2787,15448.0
2024-09-27 15:00:00,100.41,100.46,100.33,100.39,8143.0,100.2188,100.2688,100.139,100.1989,8143.0
2024-09-27 15:05:00,100.45,100.53,100.36,100.39,28100.0,100.2588,100.3386,100.1689,100.1989,28100.0
2024-09-27 15:10:00,100.41,100.42,100.3,100.41,6048.0,100.2188,100.2288,100.1091,100.2188,6048.0
2024-09-27 15:15:00,100.36,100.49,100.36,100.4,235864.0,100.1689,100.2987,100.1689,100.2089,235864.0
2024-09-27 15:20:00,100.43,100.44,100.27,100.3,8633.0,100.2388,100.2488,100.0791,100.1091,8633.0
2024-09-27 15:25:00,100.32,100.38,100.18,100.38,10611.0,100.129,100.1889,99.9893,100.1889,10611.0
2024-09-27 15:30:00,100.38,100.39,100.28,100.34,5210.0,100.1889,100.1989,100.0891,100.149,5210.0
2024-09-27 15:35:00,100.32,100.36,100.25,100.32,16174.0,100.129,100.1689,100.0592,100.129,16174.0
2024-09-27 15:40:00,100.29,100.29,100.18,100.22,24751.0,100.0991,100.0991,99.9893,100.0292,24751.0
2024-09-27 15:45:00,100.26,100.26,100.13,100.14,13846.0,100.0691,100.0691,99.9394,99.9494,13846.0
2024-09-27 15:50:00,100.13,100.4,100.11,100.37,41196.0,99.9394,100.2089,99.9194,100.1789,41196.0
2024-09-27 15:55:00,100.35,100.44,100.15,100.21,84005.0,100.159,100.2488,99.9593,100.0192,84005.0
2024-09-30 09:30:00,99.77,100.33,99.69,100.26,104153.0,99.5801,100.139,99.5002,100.0691,104153.0
2024-09-30 09:35:00,100.23,100.59,100.19,100.44,86211.0,100.0392,100.3985,99.9993,100.2488,86211.0
2024-09-30 09:40:00,100.42,100.46,100.28,100.46,41447.0,100.2288,100.2688,100.0891,100.2688,41447.0
2024-09-30 09:45:00,100.51,100.58,100.36,100.51,14494.0,100.3187,100.3885,100.1689,100.3187,14494.0
2024-09-30 09:50:00,100.5,100.62,100.34,100.34,24291.0,100.3087,100.4284,100.149,100.149,24291.0
2024-09-30 09:55:00,100.36,100.37,100.01,100.01,29345.0,100.1689,100.1789,99.8196,99.8196,29345.0
2024-09-30 10:00:00,99.98,100.18,99.93,99.95,12069.0,99.7897,99.9893,99.7398,99.7597,12069.0
2024-09-30 10:05:00,99.89,100.01,99.63,99.82,21581.0,99.6998,99.8196,99.4403,99.63,21581.0
2024-09-30 10:10:00,99.86,100.01,99.69,99.7,7223.0,99.6699,99.8196,99.5002,99.5102,7223.0
2024-09-30 10:15:00,99.78,99.78,99.48,99.58,20975.0,99.59,99.59,99.2906,99.3904,20975.0
2024-09-30 10:20:00,99.56,99.7,99.43,99.43,43282.0,99.3705,99.5102,99.2407,99.2407,43282.0
2024-09-30 10:25:00,99.41,99.85,99.3,99.85,18527.0,99.2208,99.6599,99.111,99.6599,18527.0
2024-09-30 10:30:00,99.96,100.07,99.75,100.0,15190.0,99.7697,99.8795,99.5601,99.8096,15190.0
2024-09-30 10:35:00,100.02,100.07,99.67,99.89,17212.0,99.8296,99.8795,99.4803,99.6998,17212.0
2024-09-30 10:40:00,99.92,99.95,99.7,99.71,3699.0,99.7298,99.7597,99.5102,99.5202,3699.0
2024-09-30 10:45:00,99.78,99.86,99.64,99.86,4543.0,99.59,99.6699,99.4503,99.6699,4543.0
2024-09-30 10:50:00,99.8,99.88,99.72,99.81,3900.0,99.61,99.6899,99.5302,99.62,3900.0
2024-09-30 10:55:00,99.77,99.84,99.76,99.79,1970.0,99.5801,99.6499,99.5701,99.6,1970.0
2024-09-30 11:00:00,99.78,100.0,99.77,100.0,12678.0,99.59,99.8096,99.5801,99.8096,12678.0
2024-09-30 11:05:00,100.03,100.13,99.76,99.78,17252.0,99.8396,99.9394,99.5701,99.59,17252.0
2024-09-30 11:10:00,99.76,100.04,99.72,100.04,14882.0,99.5701,99.8496,99.5302,99.8496,14882.0
2024-09-30 11:15:00,100.02,100.13,100.0,100.03,8388.0,99.8296,99.9394,99.8096,99.8396,8388.0
2024-09-30 11:20:00,100.07,100.17,100.04,100.08,9700.0,99.8795,99.9793,99.8496,99.8895,9700.0
2024-09-30 11:25:00,100.07,100.24,100.07,100.24,19070.0,99.8795,100.0492,99.8795,100.0492,19070.0
2024-09-30 11:30:00,100.28,100.31,100.0,100.03,23533.0,100.0891,100.119,99.8096,99.8396,23533.0
2024-09-30 11:35:00,100.02,100.1,99.84,99.86,27230.0,99.8296,99.9094,99.6499,99.6699,27230.0
2024-09-30 11:40:00,99.85,100.01,99.69,100.0,11345.0,99.6599,99.8196,99.5002,99.8096,11345.0
2024-09-30 11:45:00,99.97,100.23,99.97,100.23,11657.0,99.7797,100.0392,99.7797,100.0392,11657.0
2024-09-30 11:50:00,100.25,100.25,100.09,100.09,3873.0,100.0592,100.0592,99.8995,99.8995,3873.0
2024-09-30 11:55:00,100.11,100.15,100.05,100.06,1300.0,99.9194,99.9593,99.8595,99.8695,1300.0
2024-09-30 12:00:00,100.04,100.2,100.04,100.2,4619.0,99.8496,100.0092,99.8496,100.0092,4619.0
2024-09-30 12:05:00,100.22,100.44,100.21,100.33,20896.0,100.0292,100.2488,100.0192,100.139,20896.0
2024-09-30 12:10:00,100.39,100.48,100.19,100.4,12878.0,100.1989,100.2887,99.9993,100.2089,12878.0
2024-09-30 12:15:00,100.41,100.49,100.4,100.46,8789.0,100.2188,100.2987,100.2089,100.2688,8789.0
2024-09-30 12:20:00,100.38,100.53,100.34,100.36,23648.0,100.1889,100.3386,100.149,100.1689,23648.0
2024-09-30 12:25:00,100.37,100.43,100.35,100.35,3900.0,100.1789,100.2388,100.159,100.159,3900.0
2024-09-30 12:30:00,100.35,100.38,100.22,100.22,7792.0,100.159,100.1889,100.0292,100.0292,7792.0
2024-09-30 12:35:00,100.23,100.34,100.21,100.21,5425.0,100.0392,100.149,100.0192,100.0192,5425.0
2024-09-30 12:40:00,100.19,100.2,100.14,100.14,2160.0,99.9993,100.0092,99.9494,99.9494,2160.0
2024-09-30 12:45:00,100.09,100.22,100.09,100.17,1548.0,99.8995,100.0292,99.8995,99.9793,1548.0
2024-09-30 12:50:00,100.33,100.33,100.18,100.18,2985.0,100.139,100.139,99.9893,99.9893,2985.0
2024-09-30 12:55:00,100.21,100.21,100.14,100.14,2644.0,100.0192,100.0192,99.9494,99.9494,2644.0
2024-09-30 13:00:00,100.05,100.07,99.99,100.01,11570.0,99.8595,99.8795,99.7996,99.8196,11570.0
2024-09-30 13:05:00,100.01,100.09,99.9,99.9,6400.0,99.8196,99.8995,99.7098,99.7098,6400.0
2024-09-30 13:10:00,99.85,99.98,99.7,99.77,54744.0,99.6599,99.7897,99.5102,99.5801,54744.0
2024-09-30 13:15:00,99.76,99.92,99.75,99.85,4993.0,99.5701,99.7298,99.5601,99.6599,4993.0
2024-09-30 13:20:00,99.88,100.02,99.88,99.98,11269.0,99.6899,99.8296,99.6899,99.7897,11269.0
2024-09-30 13:25:00,99.95,99.96,99.77,99.77,17558.0,99.7597,99.7697,99.5801,99.5801,17558.0
2024-09-30 13:30:00,99.76,99.85,99.76,99.8,9455.0,99.5701,99.6599,99.5701,99.61,9455.0
2024-09-30 13:35:00,99.8,99.84,99.73,99.73,4100.0,99.61,99.6499,99.5401,99.5401,4100.0
2024-09-30 13:40:00,99.74,99.79,99.72,99.73,67593.0,99.5501,99.6,99.5302,99.5401,67593.0
2024-09-30 13:45:00,99.71,99.88,99.71,99.88,233027.0,99.5202,99.6899,99.5202,99.6899,233027.0
2024-09-30 13:50:00,99.88,99.96,99.82,99.96,10110.0,99.6899,99.7697,99.63,99.7697,10110.0
2024-09-30 13:55:00,99.96,100.1,99.82,100.07,47608.0,99.7697,99.9094,99.63,99.8795,47608.0
2024-09-30 14:00:00,100.07,100.08,99.96,100.0,16808.0,99.8795,99.8895,99.7697,99.8096,16808.0
2024-09-30 14:05:00,99.97,99.98,99.8,99.95,6076.0,99.7797,99.7897,99.61,99.7597,6076.0
2024-09-30 14:10:00,99.86,99.89,99.58,99.59,16410.0,99.6699,99.6998,99.3904,99.4004,16410.0
2024-09-30 14:15:00,99.56,99.56,99.13,99.13,61464.0,99.3705,99.3705,98.9413,98.9413,61464.0
2024-09-30 14:20:00,99.11,99.14,98.6,98.76,615013.0,98.9213,98.9513,98.4123,98.572,615013.0
2024-09-30 14:25:00,98.75,98.99,98.62,98.99,40136.0,98.562,98.8016,98.4323,98.8016,40136.0
2024-09-30 14:30:00,98.89,99.24,98.78,99.14,25582.0,98.7017,99.0511,98.592,98.9513,25582.0
2024-09-30 14:35:00,99.13,99.54,99.13,99.5,28569.0,98.9413,99.3505,98.9413,99.3106,28569.0
2024-09-30 14:40:00,99.47,99.67,99.47,99.57,37387.0,99.2806,99.4803,99.2806,99.3804,37387.0
2024-09-30 14:45:00,99.63,99.72,99.56,99.56,37456.0,99.4403,99.5302,99.3705,99.3705,37456.0
2024-09-30 14:50:00,99.6,99.75,99.46,99.73,15440.0,99.4104,99.5601,99.2707,99.5401,15440.0
2024-09-30 14:55:00,99.73,99.73,99.53,99.55,5632.0,99.5401,99.5401,99.3405,99.3605,5632.0
2024-09-30 15:00:00,99.47,99.53,99.24,99.47,37357.0,99.2806,99.3405,99.0511,99.2806,37357.0
2024-09-30 15:05:00,99.47,99.57,99.4,99.45,20845.0,99.2806,99.3804,99.2108,99.2607,20845.0
2024-09-30 15:10:00,99.45,99.46,99.22,99.43,19092.0,99.2607,99.2707,99.0311,99.2407,19092.0
2024-09-30 15:15:00,99.38,99.6,99.33,99.59,8200.0,99.1908,99.4104,99.1409,99.4004,8200.0
2024-09-30 15:20:00,99.56,99.58,99.41,99.49,23078.0,99.3705,99.3904,99.2208,99.3006,23078.0
2024-09-30 15:25:00,99.5,99.56,99.42,99.55,25612.0,99.3106,99.3705,99.2307,99.3605,25612.0
2024-09-30 15:30:00,99.56,99.63,99.5,99.56,6786.0,99.3705,99.4403,99.3106,99.3705,6786.0
2024-09-30 15:35:00,99.48,99.73,99.46,99.71,15514.0,99.2906,99.5401,99.2707,99.5202,15514.0
2024-09-30 15:40:00,99.67,99.85,99.63,99.84,13410.0,99.4803,99.6599,99.4403,99.6499,13410.0
2024-09-30 15:45:00,99.86,100.19,99.86,100.08,42388.0,99.6699,99.9993,99.6699,99.8895,42388.0
2024-09-30 15:50:00,100.08,100.57,100.05,100.55,64656.0,99.8895,100.3785,99.8595,100.3586,64656.0
2024-09-30 15:55:00,100.56,100.86,100.5,100.74,197074.0,100.3686,100.668,100.3087,100.5482,197074.0
2024-10-01 09:30:00,100.55,100.68,99.67,99.78,133246.0,100.3586,100.4883,99.4803,99.59,133246.0
2024-10-01 09:35:00,99.75,99.75,98.93,99.09,97778.0,99.5601,99.5601,98.7417,98.9014,97778.0
2024-10-01 09:40:00,99.03,99.16,98.78,99.1,132771.0,98.8415,98.9712,98.592,98.9113,132771.0
2024-10-01 09:45:00,99.09,99.09,98.4,98.54,116763.0,98.9014,98.9014,98.2127,98.3524,116763.0
2024-10-01 09:50:00,98.5,98.52,98.06,98.09,72811.0,98.3125,98.3324,97.8733,97.9033,72811.0
2024-10-01 09:55:00,98.09,98.57,97.9,98.47,81636.0,97.9033,98.3824,97.7136,98.2825,81636.0
2024-10-01 10:00:00,98.44,98.88,98.08,98.61,42346.0,98.2526,98.6918,97.8933,98.4223,42346.0
2024-10-01 10:05:00,98.46,98.49,97.72,97.73,92883.0,98.2726,98.3025,97.534,97.544,92883.0
2024-10-01 10:10:00,97.71,97.83,97.35,97.56,134125.0,97.524,97.6438,97.1647,97.3743,134125.0
2024-10-01 10:15:00,97.49,97.52,97.21,97.31,69259.0,97.3044,97.3344,97.0249,97.1248,69259.0
2024-10-01 10:20:00,97.31,97.93,97.31,97.66,29344.0,97.1248,97.7436,97.1248,97.4741,29344.0
2024-10-01 10:25:00,97.7,97.71,96.94,97.2,54268.0,97.514,97.524,96.7555,97.015,54268.0
2024-10-01 10:30:00,97.18,97.28,96.79,97.09,67499.0,96.995,97.0948,96.6057,96.9052,67499.0
2024-10-01 10:35:00,97.05,97.51,96.92,97.43,30187.0,96.8652,97.3244,96.7355,97.2445,30187.0
2024-10-01 10:40:00,97.37,97.74,97.36,97.55,30541.0,97.1846,97.5539,97.1747,97.3643,30541.0
2024-10-01 10:45:00,97.55,97.65,97.43,97.5,28825.0,97.3643,97.4641,97.2445,97.3144,28825.0
2024-10-01 10:50:00,97.45,97.49,97.23,97.27,25725.0,97.2645,97.3044,97.0449,97.0848,25725.0
2024-10-01 10:55:00,97.24,97.46,97.24,97.37,18787.0,97.0549,97.2745,97.0549,97.1846,18787.0
2024-10-01 11:00:00,97.33,97.36,97.13,97.2,14295.0,97.1447,97.1747,96.9451,97.015,14295.0
2024-10-01 11:05:00,97.1,97.1,96.5,96.52,79510.0,96.9152,96.9152,96.3163,96.3363,79510.0
2024-10-01 11:10:00,96.55,96.6,96.47,96.54,51001.0,96.3662,96.4161,96.2863,96.3562,51001.0
2024-10-01 11:15:00,96.5,96.55,96.31,96.43,45547.0,96.3163,96.3662,96.1267,96.2464,45547.0
2024-10-01 11:20:00,96.45,96.65,96.37,96.42,14018.0,96.2664,96.466,96.1865,96.2364,14018.0
2024-10-01 11:25:00,96.44,97.07,96.44,97.06,19049.0,96.2564,96.8852,96.2564,96.8752,19049.0
2024-10-01 11:30:00,96.98,97.35,96.93,97.28,52415.0,96.7954,97.1647,96.7455,97.0948,52415.0
2024-10-01 11:35:00,97.25,97.5,97.2,97.5,21570.0,97.0649,97.3144,97.015,97.3144,21570.0
2024-10-01 11:40:00,97.51,97.83,97.44,97.59,48869.0,97.3244,97.6438,97.2545,97.4042,48869.0
2024-10-01 11:45:00,97.66,97.66,97.35,97.53,21503.0,97.4741,97.4741,97.1647,97.3443,21503.0
2024-10-01 11:50:00,97.54,97.67,97.53,97.53,7661.0,97.3543,97.4841,97.3443,97.3443,7661.0
2024-10-01 11:55:00,97.62,97.62,97.35,97.35,10702.0,97.4342,97.4342,97.1647,97.1647,10702.0
2024-10-01 12:00:00,97.3,97.77,97.21,97.7,30213.0,97.1148,97.5839,97.0249,97.514,30213.0
2024-10-01 12:05:00,97.72,97.83,97.72,97.78,20266.0,97.534,97.6438,97.534,97.5939,20266.0
2024-10-01 12:10:00,97.83,98.02,97.55,97.61,46540.0,97.6438,97.8334,97.3643,97.4242,46540.0
2024-10-01 12:15:00,97.64,97.78,97.6,97.63,13619.0,97.4541,97.5939,97.4142,97.4441,13619.0
2024-10-01 12:20:00,97.66,97.79,97.59,97.59,9500.0,97.4741,97.6038,97.4042,97.4042,9500.0
2024-10-01 12:25:00,97.6,97.66,97.39,97.65,9461.0,97.4142,97.4741,97.2046,97.4641,9461.0
2024-10-01 12:30:00,97.63,97.69,96.98,97.59,51629.0,97.4441,97.504,96.7954,97.4042,51629.0
2024-10-01 12:35:00,97.54,97.71,97.12,97.12,17499.0,97.3543,97.524,96.9351,96.9351,17499.0
2024-10-01 12:40:00,97.21,97.35,96.97,96.97,15542.0,97.0249,97.1647,96.7854,96.7854,15542.0
2024-10-01 12:45:00,96.95,96.98,96.69,96.84,15624.0,96.7654,96.7954,96.5059,96.6556,15624.0
2024-10-01 12:50:00,96.89,97.63,96.89,97.43,23254.0,96.7056,97.4441,96.7056,97.2445,23254.0
2024-10-01 12:55:00,97.44,97.63,97.15,97.44,40901.0,97.2545,97.4441,96.9651,97.2545,40901.0
2024-10-01 13:00:00,97.43,97.43,97.05,97.06,22606.0,97.2445,97.2445,96.8652,96.8752,22606.0
2024-10-01 13:05:00,97.04,97.07,96.83,96.99,31265.0,96.8553,96.8852,96.6457,96.8054,31265.0
2024-10-01 13:10:00,96.86,97.1,96.77,96.84,10914.0,96.6756,96.9152,96.5858,96.6556,10914.0
2024-10-01 13:15:00,96.77,96.77,96.62,96.62,14173.0,96.5858,96.5858,96.4361,96.4361,14173.0
2024-10-01 13:20:00,96.75,96.85,96.65,96.69,10648.0,96.5658,96.6656,96.466,96.5059,10648.0
2024-10-01 13:25:00,96.7,96.78,96.6,96.63,18651.0,96.5159,96.5958,96.4161,96.446,18651.0
2024-10-01 13:30:00,96.63,97.28,96.56,97.22,45509.0,96.446,97.0948,96.3762,97.0349,45509.0
2024-10-01 13:35:00,97.02,97.12,96.85,97.07,10281.0,96.8353,96.9351,96.6656,96.8852,10281.0
2024-10-01 13:40:00,97.0,97.48,96.99,97.39,13359.0,96.8153,97.2944,96.8054,97.2046,13359.0
2024-10-01 13:45:00,97.4,97.58,97.28,97.33,14191.0,97.2146,97.3942,97.0948,97.1447,14191.0
2024-10-01 13:50:00,97.26,97.61,97.26,97.61,19339.0,97.0748,97.4242,97.0748,97.4242,19339.0
2024-10-01 13:55:00,97.63,98.09,97.63,98.09,57988.0,97.4441,97.9033,97.4441,97.9033,57988.0
2024-10-01 14:00:00,98.06,98.36,98.05,98.28,41698.0,97.8733,98.1728,97.8633,98.0929,41698.0
2024-10-01 14:05:00,98.32,98.42,98.17,98.36,24997.0,98.1328,98.2326,97.9831,98.1728,24997.0
2024-10-01 14:10:00,98.33,98.46,98.26,98.45,18855.0,98.1428,98.2726,98.0729,98.2626,18855.0
2024-10-01 14:15:00,98.47,98.64,98.43,98.5,44063.0,98.2825,98.4522,98.2426,98.3125,44063.0
2024-10-01 14:20:00,98.5,98.59,98.4,98.4,25221.0,98.3125,98.4023,98.2127,98.2127,25221.0
2024-10-01 14:25:00,98.49,98.66,98.48,98.6,7756.0,98.3025,98.4722,98.2925,98.4123,7756.0
2024-10-01 14:30:00,98.62,98.84,98.62,98.66,52331.0,98.4323,98.6518,98.4323,98.4722,52331.0
2024-10-01 14:35:00,98.67,98.72,98.4,98.62,30933.0,98.4822,98.5321,98.2127,98.4323,30933.0
2024-10-01 14:40:00,98.66,98.7,98.49,98.59,32586.0,98.4722,98.5121,98.3025,98.4023,32586.0
2024-10-01 14:45:00,98.61,98.69,98.5,98.54,20685.0,98.4223,98.5021,98.3125,98.3524,20685.0
2024-10-01 14:50:00,98.56,98.69,98.32,98.4,22579.0,98.3724,98.5021,98.1328,98.2127,22579.0
2024-10-01 14:55:00,98.5,98.71,98.5,98.59,13423.0,98.3125,98.5221,98.3125,98.4023,13423.0
2024-10-01 15:00:00,98.6,98.62,98.5,98.58,16832.0,98.4123,98.4323,98.3125,98.3923,16832.0
2024-10-01 15:05:00,98.6,98.68,98.49,98.6,6281.0,98.4123,98.4921,98.3025,98.4123,6281.0
2024-10-01 15:10:00,98.46,98.53,98.35,98.42,19004.0,98.2726,98.3424,98.1628,98.2326,19004.0
2024-10-01 15:15:00,98.41,98.43,98.27,98.43,8429.0,98.2227,98.2426,98.0829,98.2426,8429.0
2024-10-01 15:20:00,98.39,98.59,98.39,98.43,9827.0,98.2027,98.4023,98.2027,98.2426,9827.0
2024-10-01 15:25:00,98.43,98.55,98.38,98.46,6509.0,98.2426,98.3624,98.1927,98.2726,6509.0
2024-10-01 15:30:00,98.36,98.39,98.01,98.01,166862.0,98.1728,98.2027,97.8234,97.8234,166862.0
2024-10-01 15:35:00,98.02,98.08,97.78,97.92,34090.0,97.8334,97.8933,97.5939,97.7336,34090.0
2024-10-01 15:40:00,97.95,98.15,97.93,97.97,16503.0,97.7635,97.9632,97.7436,97.7835,16503.0
2024-10-01 15:45:00,97.96,97.98,97.78,97.84,33185.0,97.7735,97.7935,97.5939,97.6537,33185.0
2024-10-01 15:50:00,97.83,98.02,97.64,97.76,66334.0,97.6438,97.8334,97.4541,97.5739,66334.0
2024-10-01 15:55:00,97.74,98.02,97.71,97.87,84711.0,97.5539,97.8334,97.524,97.6837,84711.0
2024-10-02 09:30:00,97.5,97.74,97.21,97.53,178463.0,97.3144,97.5539,97.0249,97.3443,178463.0
2024-10-02 09:35:00,97.52,97.53,96.83,97.03,97431.0,97.3344,97.3443,96.6457,96.8453,97431.0
2024-10-02 09:40:00,97.06,97.11,96.49,96.5,45646.0,96.8752,96.9251,96.3063,96.3163,45646.0
2024-10-02 09:45:00,96.46,97.3,96.45,97.21,53515.0,96.2764,97.1148,96.2664,97.0249,53515.0
2024-10-02 09:50:00,97.24,97.34,97.01,97.15,34395.0,97.0549,97.1547,96.8253,96.9651,34395.0
2024-10-02 09:55:00,97.14,97.35,97.09,97.24,24478.0,96.9551,97.1647,96.9052,97.0549,24478.0
2024-10-02 10:00:00,97.24,97.82,97.16,97.64,43219.0,97.0549,97.6338,96.975,97.4541,43219.0
2024-10-02 10:05:00,97.61,97.67,97.39,97.64,21208.0,97.4242,97.4841,97.2046,97.4541,21208.0
2024-10-02 10:10:00,97.61,97.81,97.52,97.59,11055.0,97.4242,97.6238,97.3344,97.4042,11055.0
2024-10-02 10:15:00,97.59,98.09,97.57,98.01,37557.0,97.4042,97.9033,97.3843,97.8234,37557.0
2024-10-02 10:20:00,98.05,98.21,97.6,97.61,28553.0,97.8633,98.023,97.4142,97.4242,28553.0
2024-10-02 10:25:00,97.56,98.13,97.56,98.13,18734.0,97.3743,97.9432,97.3743,97.9432,18734.0
2024-10-02 10:30:00,98.11,98.32,97.94,98.08,38964.0,97.9232,98.1328,97.7536,97.8933,38964.0
2024-10-02 10:35:00,98.0,98.25,97.98,98.14,15071.0,97.8134,98.063,97.7935,97.9532,15071.0
2024-10-02 10:40:00,98.21,98.33,98.15,98.15,23593.0,98.023,98.1428,97.9632,97.9632,23593.0
2024-10-02 10:45:00,98.07,98.6,98.07,98.6,22308.0,97.8833,98.4123,97.8833,98.4123,22308.0
2024-10-02 10:50:00,98.62,98.62,97.99,97.99,55895.0,98.4323,98.4323,97.8035,97.8035,55895.0
2024-10-02 10:55:00,97.97,98.18,97.91,98.07,14529.0,97.7835,97.9931,97.7236,97.8833,14529.0
2024-10-02 11:00:00,98.0,98.49,98.0,98.44,14004.0,97.8134,98.3025,97.8134,98.2526,14004.0
2024-10-02 11:05:00,98.44,98.51,98.2,98.29,19733.0,98.2526,98.3225,98.0131,98.1029,19733.0
2024-10-02 11:10:00,98.38,98.54,98.37,98.54,11749.0,98.1927,98.3524,98.1827,98.3524,11749.0
2024-10-02 11:15:00,98.57,98.95,98.54,98.92,27936.0,98.3824,98.7616,98.3524,98.7317,27936.0
2024-10-02 11:20:00,98.86,98.89,98.56,98.65,24953.0,98.6718,98.7017,98.3724,98.4622,24953.0
2024-10-02 11:25:00,98.59,98.63,98.47,98.61,4048.0,98.4023,98.4422,98.2825,98.4223,4048.0
2024-10-02 11:30:00,98.66,98.77,98.57,98.69,6338.0,98.4722,98.582,98.3824,98.5021,6338.0
2024-10-02 11:35:00,98.75,98.78,98.61,98.71,7105.0,98.562,98.592,98.4223,98.5221,7105.0
2024-10-02 11:40:00,98.71,98.71,98.56,98.71,12330.0,98.5221,98.5221,98.3724,98.5221,12330.0
2024-10-02 11:45:00,98.67,98.72,98.6,98.72,4471.0,98.4822,98.5321,98.4123,98.5321,4471.0
2024-10-02 11:50:00,98.77,98.77,98.47,98.57,7546.0,98.582,98.582,98.2825,98.3824,7546.0
2024-10-02 11:55:00,98.58,98.69,98.4,98.69,6042.0,98.3923,98.5021,98.2127,98.5021,6042.0
2024-10-02 12:00:00,98.71,98.84,98.7,98.8,2275.0,98.5221,98.6518,98.5121,98.6119,2275.0
2024-10-02 12:05:00,98.74,98.89,98.68,98.73,10631.0,98.552,98.7017,98.4921,98.542,10631.0
2024-10-02 12:10:00,98.83,98.9,98.8,98.8,1926.0,98.6419,98.7117,98.6119,98.6119,1926.0
2024-10-02 12:15:00,98.85,98.85,98.57,98.57,2016.0,98.6618,98.6618,98.3824,98.3824,2016.0
2024-10-02 12:20:00,98.47,98.77,98.43,98.76,2850.0,98.2825,98.582,98.2426,98.572,2850.0
2024-10-02 12:25:00,98.8,98.88,98.74,98.74,6046.0,98.6119,98.6918,98.552,98.552,6046.0
2024-10-02 12:30:00,98.71,98.71,98.52,98.59,7235.0,98.5221,98.5221,98.3324,98.4023,7235.0
2024-10-02 12:35:00,98.52,98.6,98.49,98.52,2550.0,98.3324,98.4123,98.3025,98.3324,2550.0
2024-10-02 12:40:00,98.5,98.54,98.47,98.49,2800.0,98.3125,98.3524,98.2825,98.3025,2800.0
2024-10-02 12:45:00,98.43,98.45,98.28,98.29,5303.0,98.2426,98.2626,98.0929,98.1029,5303.0
2024-10-02 12:50:00,98.3,98.32,98.22,98.3,2222.0,98.1129,98.1328,98.033,98.1129,2222.0
2024-10-02 12:55:00,98.29,98.29,97.87,97.87,12811.0,98.1029,98.1029,97.6837,97.6837,12811.0
2024-10-02 13:00:00,97.85,98.13,97.84,98.07,8027.0,97.6637,97.9432,97.6537,97.8833,8027.0
2024-10-02 13:05:00,98.08,98.11,97.99,97.99,1460.0,97.8933,97.9232,97.8035,97.8035,1460.0
2024-10-02 13:10:00,98.03,98.07,97.84,98.04,5865.0,97.8434,97.8833,97.6537,97.8534,5865.0
2024-10-02 13:15:00,97.99,98.07,97.98,98.06,4855.0,97.8035,97.8833,97.7935,97.8733,4855.0
2024-10-02 13:20:00,98.01,98.11,97.93,97.95,22880.0,97.8234,97.9232,97.7436,97.7635,22880.0
2024-10-02 13:25:00,97.93,98.29,97.93,98.25,12716.0,97.7436,98.1029,97.7436,98.063,12716.0
2024-10-02 13:30:00,98.18,98.18,97.9,98.0,17007.0,97.9931,97.9931,97.7136,97.8134,17007.0
2024-10-02 13:35:00,97.85,98.17,97.78,98.17,7926.0,97.6637,97.9831,97.5939,97.9831,7926.0
2024-10-02 13:40:00,98.22,98.25,98.03,98.06,4417.0,98.033,98.063,97.8434,97.8733,4417.0
2024-10-02 13:45:00,98.04,98.35,98.04,98.35,12566.0,97.8534,98.1628,97.8534,98.1628,12566.0
2024-10-02 13:50:00,98.36,98.52,98.35,98.47,6615.0,98.1728,98.3324,98.1628,98.2825,6615.0
2024-10-02 13:55:00,98.44,98.54,98.43,98.52,22282.0,98.2526,98.3524,98.2426,98.3324,22282.0
2024-10-02 14:00:00,98.49,98.63,98.49,98.55,2329.0,98.3025,98.4422,98.3025,98.3624,2329.0
2024-10-02 14:05:00,98.52,98.62,98.52,98.62,3712.0,98.3324,98.4323,98.3324,98.4323,3712.0
2024-10-02 14:10:00,98.61,98.61,98.54,98.59,3489.0,98.4223,98.4223,98.3524,98.4023,3489.0
2024-10-02 14:15:00,98.53,98.59,98.53,98.58,2624.0,98.3424,98.4023,98.3424,98.3923,2624.0
2024-10-02 14:20:00,98.57,98.58,98.43,98.43,10701.0,98.3824,98.3923,98.2426,98.2426,10701.0
2024-10-02 14:25:00,98.45,98.52,97.99,98.27,18773.0,98.2626,98.3324,97.8035,98.0829,18773.0
2024-10-02 14:30:00,98.27,98.32,98.11,98.31,5042.0,98.0829,98.1328,97.9232,98.1228,5042.0
2024-10-02 14:35:00,98.31,98.34,98.25,98.25,5019.0,98.1228,98.1528,98.063,98.063,5019.0
2024-10-02 14:40:00,98.27,98.37,98.27,98.34,5851.0,98.0829,98.1827,98.0829,98.1528,5851.0
2024-10-02 14:45:00,98.38,98.4,98.33,98.38,2755.0,98.1927,98.2127,98.1428,98.1927,2755.0
2024-10-02 14:50:00,98.41,98.41,98.24,98.29,1981.0,98.2227,98.2227,98.053,98.1029,1981.0
2024-10-02 14:55:00,98.3,98.35,98.25,98.33,3994.0,98.1129,98.1628,98.063,98.1428,3994.0
2024-10-02 15:00:00,98.29,98.36,98.29,98.35,3179.0,98.1029,98.1728,98.1029,98.1628,3179.0
2024-10-02 15:05:00,98.34,98.43,98.29,98.41,5054.0,98.1528,98.2426,98.1029,98.2227,5054.0
2024-10-02 15:10:00,98.47,98.47,98.36,98.42,7096.0,98.2825,98.2825,98.1728,98.2326,7096.0
2024-10-02 15:15:00,98.41,98.44,98.39,98.44,2997.0,98.2227,98.2526,98.2027,98.2526,2997.0
2024-10-02 15:20:00,98.44,98.53,98.44,98.47,8809.0,98.2526,98.3424,98.2526,98.2825,8809.0
2024-10-02 15:25:00,98.45,98.55,98.45,98.53,6374.0,98.2626,98.3624,98.2626,98.3424,6374.0
2024-10-02 15:30:00,98.55,98.55,98.4,98.47,8460.0,98.3624,98.3624,98.2127,98.2825,8460.0
2024-10-02 15:35:00,98.51,98.56,98.41,98.43,10742.0,98.3225,98.3724,98.2227,98.2426,10742.0
2024-10-02 15:40:00,98.42,98.54,98.3,98.52,15188.0,98.2326,98.3524,98.1129,98.3324,15188.0
2024-10-02 15:45:00,98.53,98.64,98.53,98.58,9474.0,98.3424,98.4522,98.3424,98.3923,9474.0
2024-10-02 15:50:00,98.56,98.56,98.35,98.37,30191.0,98.3724,98.3724,98.1628,98.1827,30191.0
2024-10-02 15:55:00,98.36,98.36,98.12,98.16,55193.0,98.1728,98.1728,97.9332,97.9731,55193.0
2024-10-03 09:30:00,97.26,97.89,97.1,97.88,117727.0,97.0748,97.7036,96.9152,97.6937,117727.0
2024-10-03 09:35:00,97.9,97.93,97.72,97.77,57128.0,97.7136,97.7436,97.534,97.5839,57128.0
2024-10-03 09:40:00,97.79,98.15,97.64,98.08,27090.0,97.6038,97.9632,97.4541,97.8933,27090.0
2024-10-03 09:45:00,98.08,98.15,97.89,98.02,30727.0,97.8933,97.9632,97.7036,97.8334,30727.0
2024-10-03 09:50:00,98.02,98.24,97.93,98.22,44233.0,97.8334,98.053,97.7436,98.033,44233.0
2024-10-03 09:55:00,98.23,98.58,98.2,98.35,33016.0,98.043,98.3923,98.0131,98.1628,33016.0
2024-10-03 10:00:00,98.36,99.01,98.36,99.0,75289.0,98.1728,98.8215,98.1728,98.8115,75289.0
2024-10-03 10:05:00,99.01,99.2,98.99,99.15,119901.0,98.8215,99.0112,98.8016,98.9612,119901.0
2024-10-03 10:10:00,99.2,99.21,97.97,98.34,65806.0,99.0112,99.0211,97.7835,98.1528,65806.0
2024-10-03 10:15:00,98.33,98.78,98.21,98.36,70495.0,98.1428,98.592,98.023,98.1728,70495.0
2024-10-03 10:20:00,98.36,98.4,97.5,97.81,99459.0,98.1728,98.2127,97.3144,97.6238,99459.0
2024-10-03 10:25:00,97.78,97.94,97.74,97.74,39411.0,97.5939,97.7536,97.5539,97.5539,39411.0
2024-10-03 10:30:00,97.74,98.37,97.47,98.26,52427.0,97.5539,98.1827,97.2844,98.0729,52427.0
2024-10-03 10:35:00,98.26,98.34,97.83,97.95,27143.0,98.0729,98.1528,97.6438,97.7635,27143.0
2024-10-03 10:40:00,98.0,98.1,97.26,97.6,41999.0,97.8134,97.9132,97.0748,97.4142,41999.0
2024-10-03 10:45:00,97.59,98.18,97.52,97.81,20858.0,97.4042,97.9931,97.3344,97.6238,20858.0
2024-10-03 10:50:00,97.9,98.41,97.9,98.24,75539.0,97.7136,98.2227,97.7136,98.053,75539.0
2024-10-03 10:55:00,98.26,98.26,97.49,97.53,57919.0,98.0729,98.0729,97.3044,97.3443,57919.0
2024-10-03 11:00:00,97.48,97.72,97.42,97.51,13591.0,97.2944,97.534,97.2345,97.3244,13591.0
2024-10-03 11:05:00,97.47,97.91,97.46,97.79,16716.0,97.2844,97.7236,97.2745,97.6038,16716.0
2024-10-03 11:10:00,97.78,97.85,97.59,97.81,8304.0,97.5939,97.6637,97.4042,97.6238,8304.0
2024-10-03 11:15:00,97.89,98.02,97.78,97.78,7957.0,97.7036,97.8334,97.5939,97.5939,7957.0
2024-10-03 11:20:00,97.8,98.21,97.78,98.14,10410.0,97.6138,98.023,97.5939,97.9532,10410.0
2024-10-03 11:25:00,98.12,98.12,97.82,98.04,12118.0,97.9332,97.9332,97.6338,97.8534,12118.0
2024-10-03 11:30:00,98.03,98.4,98.03,98.32,56179.0,97.8434,98.2127,97.8434,98.1328,56179.0
2024-10-03 11:35:00,98.28,98.35,98.18,98.18,13812.0,98.0929,98.1628,97.9931,97.9931,13812.0
2024-10-03 11:40:00,98.3,98.6,98.29,98.49,61007.0,98.1129,98.4123,98.1029,98.3025,61007.0
2024-10-03 11:45:00,98.49,98.55,98.38,98.39,49775.0,98.3025,98.3624,98.1927,98.2027,49775.0
2024-10-03 11:50:00,98.48,98.68,98.48,98.56,21170.0,98.2925,98.4921,98.2925,98.3724,21170.0
2024-10-03 11:55:00,98.61,98.62,98.46,98.5,17656.0,98.4223,98.4323,98.2726,98.3125,17656.0
2024-10-03 12:00:00,98.5,98.53,98.36,98.36,14735.0,98.3125,98.3424,98.1728,98.1728,14735.0
2024-10-03 12:05:00,98.41,98.54,98.31,98.5,6713.0,98.2227,98.3524,98.1228,98.3125,6713.0
2024-10-03 12:10:00,98.42,98.54,98.41,98.48,5703.0,98.2326,98.3524,98.2227,98.2925,5703.0
2024-10-03 12:15:00,98.47,98.51,98.32,98.42,5497.0,98.2825,98.3225,98.1328,98.2326,5497.0
2024-10-03 12:20:00,98.42,98.6,98.41,98.55,7400.0,98.2326,98.4123,98.2227,98.3624,7400.0
2024-10-03 12:25:00,98.54,98.6,98.41,98.42,6413.0,98.3524,98.4123,98.2227,98.2326,6413.0
2024-10-03 12:30:00,98.43,98.43,98.03,98.22,8187.0,98.2426,98.2426,97.8434,98.033,8187.0
2024-10-03 12:35:00,98.29,98.31,98.14,98.15,26453.0,98.1029,98.1228,97.9532,97.9632,26453.0
2024-10-03 12:40:00,98.09,98.13,97.71,97.86,20541.0,97.9033,97.9432,97.524,97.6737,20541.0
2024-10-03 12:45:00,97.84,97.84,97.39,97.5,40074.0,97.6537,97.6537,97.2046,97.3144,40074.0
2024-10-03 12:50:00,97.42,97.52,97.17,97.25,39965.0,97.2345,97.3344,96.985,97.0649,39965.0
2024-10-03 12:55:00,97.25,97.59,97.22,97.35,32763.0,97.0649,97.4042,97.0349,97.1647,32763.0
2024-10-03 13:00:00,97.32,97.32,96.95,97.12,55951.0,97.1347,97.1347,96.7654,96.9351,55951.0
2024-10-03 13:05:00,97.1,97.38,97.04,97.36,22359.0,96.9152,97.1946,96.8553,97.1747,22359.0
2024-10-03 13:10:00,97.28,97.44,97.24,97.24,11225.0,97.0948,97.2545,97.0549,97.0549,11225.0
2024-10-03 13:15:00,97.22,97.33,97.18,97.28,13370.0,97.0349,97.1447,96.995,97.0948,13370.0
2024-10-03 13:20:00,97.32,97.76,97.32,97.63,46417.0,97.1347,97.5739,97.1347,97.4441,46417.0
2024-10-03 13:25:00,97.55,98.0,97.54,97.57,38424.0,97.3643,97.8134,97.3543,97.3843,38424.0
2024-10-03 13:30:00,97.54,97.85,97.54,97.83,8218.0,97.3543,97.6637,97.3543,97.6438,8218.0
2024-10-03 13:35:00,97.84,97.87,97.6,97.6,20849.0,97.6537,97.6837,97.4142,97.4142,20849.0
2024-10-03 13:40:00,97.62,97.67,97.34,97.61,10392.0,97.4342,97.4841,97.1547,97.4242,10392.0
2024-10-03 13:45:00,97.69,97.72,97.55,97.55,6422.0,97.504,97.534,97.3643,97.3643,6422.0
2024-10-03 13:50:00,97.52,97.7,97.51,97.7,2177.0,97.3344,97.514,97.3244,97.514,2177.0
2024-10-03 13:55:00,97.76,97.76,97.63,97.74,2178.0,97.5739,97.5739,97.4441,97.5539,2178.0
2024-10-03 14:00:00,97.77,97.8,97.62,97.74,72259.0,97.5839,97.6138,97.4342,97.5539,72259.0
2024-10-03 14:05:00,97.8,97.88,97.74,97.75,4732.0,97.6138,97.6937,97.5539,97.5639,4732.0
2024-10-03 14:10:00,97.78,97.78,97.66,97.66,1887.0,97.5939,97.5939,97.4741,97.4741,1887.0
2024-10-03 14:15:00,97.6,97.79,97.6,97.78,3614.0,97.4142,97.6038,97.4142,97.5939,3614.0
2024-10-03 14:20:00,97.8,97.81,97.42,97.66,15440.0,97.6138,97.6238,97.2345,97.4741,15440.0
2024-10-03 14:25:00,97.66,97.74,97.59,97.64,3602.0,97.4741,97.5539,97.4042,97.4541,3602.0
2024-10-03 14:30:00,97.63,97.63,97.5,97.62,6660.0,97.4441,97.4441,97.3144,97.4342,6660.0
2024-10-03 14:35:00,97.64,97.71,97.62,97.69,10583.0,97.4541,97.524,97.4342,97.504,10583.0
2024-10-03 14:40:00,97.73,97.76,97.71,97.71,3033.0,97.544,97.5739,97.524,97.524,3033.0
2024-10-03 14:45:00,97.69,97.76,97.65,97.74,2896.0,97.504,97.5739,97.4641,97.5539,2896.0
2024-10-03 14:50:00,97.67,97.67,97.6,97.6,9530.0,97.4841,97.4841,97.4142,97.4142,9530.0
2024-10-03 14:55:00,97.75,97.76,97.56,97.56,2900.0,97.5639,97.5739,97.3743,97.3743,2900.0
2024-10-03 15:00:00,97.53,97.56,97.45,97.52,4676.0,97.3443,97.3743,97.2645,97.3344,4676.0
2024-10-03 15:05:00,97.57,97.57,97.36,97.37,3793.0,97.3843,97.3843,97.1747,97.1846,3793.0
2024-10-03 15:10:00,97.38,97.48,97.29,97.42,7027.0,97.1946,97.2944,97.1048,97.2345,7027.0
2024-10-03 15:15:00,97.42,97.47,97.4,97.47,3976.0,97.2345,97.2844,97.2146,97.2844,3976.0
2024-10-03 15:20:00,97.43,97.6,97.41,97.6,5342.0,97.2445,97.4142,97.2246,97.4142,5342.0
2024-10-03 15:25:00,97.52,97.54,97.31,97.39,18735.0,97.3344,97.3543,97.1248,97.2046,18735.0
2024-10-03 15:30:00,97.37,97.58,97.35,97.58,9254.0,97.1846,97.3942,97.1647,97.3942,9254.0
2024-10-03 15:35:00,97.58,97.65,97.56,97.64,17281.0,97.3942,97.4641,97.3743,97.4541,17281.0
2024-10-03 15:40:00,97.63,97.64,97.48,97.49,34992.0,97.4441,97.4541,97.2944,97.3044,34992.0
2024-10-03 15:45:00,97.46,97.75,97.46,97.73,18563.0,97.2745,97.5639,97.2745,97.544,18563.0
2024-10-03 15:50:00,97.73,97.93,97.6,97.83,59953.0,97.544,97.7436,97.4142,97.6438,59953.0
2024-10-03 15:55:00,97.86,98.17,97.77,98.0,58259.0,97.6737,97.9831,97.5839,97.8134,58259.0
2024-10-04 09:30:00,100.35,100.41,99.94,100.23,201577.0,100.159,100.2188,99.7497,100.0392,201577.0
2024-10-04 09:35:00,100.28,100.44,100.02,100.3,164885.0,100.0891,100.2488,99.8296,100.1091,164885.0
2024-10-04 09:40:00,100.31,100.36,100.0,100.05,115296.0,100.119,100.1689,99.8096,99.8595,115296.0
2024-10-04 09:45:00,100.08,100.34,100.0,100.21,99290.0,99.8895,100.149,99.8096,100.0192,99290.0
2024-10-04 09:50:00,100.16,100.21,99.5,99.57,81343.0,99.9693,100.0192,99.3106,99.3804,81343.0
2024-10-04 09:55:00,99.53,99.62,98.85,98.97,202757.0,99.3405,99.4304,98.6618,98.7816,202757.0
2024-10-04 10:00:00,98.92,99.3,98.81,99.18,227150.0,98.7317,99.111,98.6219,98.9912,227150.0
2024-10-04 10:05:00,99.16,99.25,98.46,98.52,60526.0,98.9712,99.0611,98.2726,98.3324,60526.0
2024-10-04 10:10:00,98.37,98.82,98.28,98.82,51911.0,98.1827,98.6319,98.0929,98.6319,51911.0
2024-10-04 10:15:00,98.73,99.3,98.71,99.14,44260.0,98.542,99.111,98.5221,98.9513,44260.0
2024-10-04 10:20:00,99.02,99.03,98.58,98.71,34893.0,98.8315,98.8415,98.3923,98.5221,34893.0
2024-10-04 10:25:00,98.72,98.85,98.38,98.53,16353.0,98.5321,98.6618,98.1927,98.3424,16353.0
2024-10-04 10:30:00,98.51,98.74,98.34,98.68,91506.0,98.3225,98.552,98.1528,98.4921,91506.0
2024-10-04 10:35:00,98.64,98.78,98.51,98.59,26533.0,98.4522,98.592,98.3225,98.4023,26533.0
2024-10-04 10:40:00,98.63,99.07,98.6,99.05,27384.0,98.4422,98.8814,98.4123,98.8614,27384.0
2024-10-04 10:45:00,99.09,99.13,98.78,99.01,20021.0,98.9014,98.9413,98.592,98.8215,20021.0
2024-10-04 10:50:00,99.02,99.36,99.0,99.22,34469.0,98.8315,99.1708,98.8115,99.0311,34469.0
2024-10-04 10:55:00,99.27,99.4,99.15,99.4,39296.0,99.081,99.2108,98.9612,99.2108,39296.0
2024-10-04 11:00:00,99.37,99.64,99.37,99.56,125206.0,99.1808,99.4503,99.1808,99.3705,125206.0
2024-10-04 11:05:00,99.54,99.69,99.44,99.45,80590.0,99.3505,99.5002,99.2507,99.2607,80590.0
2024-10-04 11:10:00,99.47,99.55,99.1,99.1,69340.0,99.2806,99.3605,98.9113,98.9113,69340.0
2024-10-04 11:15:00,99.07,99.35,99.0,99.23,16529.0,98.8814,99.1609,98.8115,99.0411,16529.0
2024-10-04 11:20:00,99.23,99.23,98.74,98.94,28955.0,99.0411,99.0411,98.552,98.7516,28955.0
2024-10-04 11:25:00,98.92,98.92,98.6,98.69,17657.0,98.7317,98.7317,98.4123,98.5021,17657.0
2024-10-04 11:30:00,98.66,98.71,98.49,98.68,13230.0,98.4722,98.5221,98.3025,98.4921,13230.0
2024-10-04 11:35:00,98.72,98.74,98.59,98.64,20848.0,98.5321,98.552,98.4023,98.4522,20848.0
2024-10-04 11:40:00,98.77,99.0,98.76,98.88,11489.0,98.582,98.8115,98.572,98.6918,11489.0
2024-10-04 11:45:00,98.79,98.86,98.53,98.62,12607.0,98.6019,98.6718,98.3424,98.4323,12607.0
2024-10-04 11:50:00,98.61,99.18,98.61,99.18,23753.0,98.4223,98.9912,98.4223,98.9912,23753.0
2024-10-04 11:55:00,99.16,99.49,99.16,99.49,25140.0,98.9712,99.3006,98.9712,99.3006,25140.0
2024-10-04 12:00:00,99.51,99.55,99.41,99.45,10747.0,99.3206,99.3605,99.2208,99.2607,10747.0
2024-10-04 12:05:00,99.49,99.5,99.01,99.04,11649.0,99.3006,99.3106,98.8215,98.8515,11649.0
2024-10-04 12:10:00,99.04,99.22,99.02,99.04,4900.0,98.8515,99.0311,98.8315,98.8515,4900.0
2024-10-04 12:15:00,99.0,99.19,99.0,99.19,3200.0,98.8115,99.0012,98.8115,99.0012,3200.0
2024-10-04 12:20:00,99.21,99.22,99.05,99.05,5932.0,99.0211,99.0311,98.8614,98.8614,5932.0
2024-10-04 12:25:00,99.01,99.16,98.95,99.15,7360.0,98.8215,98.9712,98.7616,98.9612,7360.0
2024-10-04 12:30:00,99.11,99.21,99.08,99.14,2469.0,98.9213,99.0211,98.8914,98.9513,2469.0
2024-10-04 12:35:00,99.23,99.73,99.23,99.7,29428.0,99.0411,99.5401,99.0411,99.5102,29428.0
2024-10-04 12:40:00,99.7,99.88,99.58,99.88,12938.0,99.5102,99.6899,99.3904,99.6899,12938.0
2024-10-04 12:45:00,99.83,99.89,99.76,99.81,19066.0,99.64,99.6998,99.5701,99.62,19066.0
2024-10-04 12:50:00,99.81,99.81,99.5,99.65,6519.0,99.62,99.62,99.3106,99.4603,6519.0
2024-10-04 12:55:00,99.61,99.71,99.59,99.6,5492.0,99.4204,99.5202,99.4004,99.4104,5492.0
2024-10-04 13:00:00,99.6,99.62,99.51,99.62,1950.0,99.4104,99.4304,99.3206,99.4304,1950.0
2024-10-04 13:05:00,99.56,99.56,99.49,99.55,1828.0,99.3705,99.3705,99.3006,99.3605,1828.0
2024-10-04 13:10:00,99.48,99.66,99.45,99.6,3345.0,99.2906,99.4703,99.2607,99.4104,3345.0
2024-10-04 13:15:00,99.66,99.73,99.64,99.72,3062.0,99.4703,99.5401,99.4503,99.5302,3062.0
2024-10-04 13:20:00,99.77,99.78,99.6,99.65,5410.0,99.5801,99.59,99.4104,99.4603,5410.0
2024-10-04 13:25:00,99.65,99.69,99.55,99.55,2408.0,99.4603,99.5002,99.3605,99.3605,2408.0
2024-10-04 13:30:00,99.54,99.71,99.48,99.51,7343.0,99.3505,99.5202,99.2906,99.3206,7343.0
2024-10-04 13:35:00,99.5,99.52,98.94,99.33,36204.0,99.3106,99.3305,98.7516,99.1409,36204.0
2024-10-04 13:40:00,99.3,99.78,99.29,99.76,13161.0,99.111,99.59,99.101,99.5701,13161.0
2024-10-04 13:45:00,99.75,99.76,99.6,99.6,13961.0,99.5601,99.5701,99.4104,99.4104,13961.0
2024-10-04 13:50:00,99.6,99.62,99.34,99.38,19630.0,99.4104,99.4304,99.1509,99.1908,19630.0
2024-10-04 13:55:00,99.39,99.43,99.23,99.23,6900.0,99.2008,99.2407,99.0411,99.0411,6900.0
2024-10-04 14:00:00,99.27,99.37,99.23,99.27,16451.0,99.081,99.1808,99.0411,99.081,16451.0
2024-10-04 14:05:00,99.24,99.35,99.24,99.31,4785.0,99.0511,99.1609,99.0511,99.1209,4785.0
2024-10-04 14:10:00,99.32,99.32,99.08,99.22,11789.0,99.1309,99.1309,98.8914,99.0311,11789.0
2024-10-04 14:15:00,99.19,99.33,99.05,99.29,12054.0,99.0012,99.1409,98.8614,99.101,12054.0
2024-10-04 14:20:00,99.34,99.51,99.34,99.48,11536.0,99.1509,99.3206,99.1509,99.2906,11536.0
2024-10-04 14:25:00,99.5,99.56,99.4,99.5,11420.0,99.3106,99.3705,99.2108,99.3106,11420.0
2024-10-04 14:30:00,99.52,99.58,99.47,99.56,8012.0,99.3305,99.3904,99.2806,99.3705,8012.0
2024-10-04 14:35:00,99.56,99.56,99.46,99.46,4622.0,99.3705,99.3705,99.2707,99.2707,4622.0
2024-10-04 14:40:00,99.55,99.58,99.51,99.51,1583.0,99.3605,99.3904,99.3206,99.3206,1583.0
2024-10-04 14:45:00,99.47,99.52,99.46,99.52,6458.0,99.2806,99.3305,99.2707,99.3305,6458.0
2024-10-04 14:50:00,99.6,99.72,99.59,99.61,17168.0,99.4104,99.5302,99.4004,99.4204,17168.0
2024-10-04 14:55:00,99.61,99.79,99.61,99.79,8695.0,99.4204,99.6,99.4204,99.6,8695.0
2024-10-04 15:00:00,99.76,99.78,99.66,99.68,7722.0,99.5701,99.59,99.4703,99.4902,7722.0
2024-10-04 15:05:00,99.77,99.78,99.74,99.75,5693.0,99.5801,99.59,99.5501,99.5601,5693.0
2024-10-04 15:10:00,99.77,99.81,99.7,99.72,8896.0,99.5801,99.62,99.5102,99.5302,8896.0
2024-10-04 15:15:00,99.73,99.81,99.67,99.8,9625.0,99.5401,99.62,99.4803,99.61,9625.0
2024-10-04 15:20:00,99.83,100.03,99.8,99.97,30463.0,99.64,99.8396,99.61,99.7797,30463.0
2024-10-04 15:25:00,100.01,100.1,99.96,100.04,58209.0,99.8196,99.9094,99.7697,99.8496,58209.0
2024-10-04 15:30:00,100.03,100.26,99.98,100.26,78101.0,99.8396,100.0691,99.7897,100.0691,78101.0
2024-10-04 15:35:00,100.21,100.21,100.08,100.09,17448.0,100.0192,100.0192,99.8895,99.8995,17448.0
2024-10-04 15:40:00,100.13,100.26,100.13,100.25,12404.0,99.9394,100.0691,99.9394,100.0592,12404.0
2024-10-04 15:45:00,100.24,100.25,100.03,100.16,13458.0,100.0492,100.0592,99.8396,99.9693,13458.0
2024-10-04 15:50:00,100.16,100.34,100.09,100.33,19307.0,99.9693,100.149,99.8995,100.139,19307.0
2024-10-04 15:55:00,100.32,100.5,100.3,100.34,106551.0,100.129,100.3087,100.1091,100.149,106551.0
2024-10-07 09:30:00,99.47,99.7,99.32,99.49,113344.0,99.2806,99.5102,99.1309,99.3006,113344.0
2024-10-07 09:35:00,99.61,99.73,99.42,99.56,35306.0,99.4204,99.5401,99.2307,99.3705,35306.0
2024-10-07 09:40:00,99.57,99.66,99.18,99.28,55404.0,99.3804,99.4703,98.9912,99.091,55404.0
2024-10-07 09:45:00,99.28,99.57,99.11,99.46,30701.0,99.091,99.3804,98.9213,99.2707,30701.0
2024-10-07 09:50:00,99.41,99.41,98.99,99.16,37892.0,99.2208,99.2208,98.8016,98.9712,37892.0
2024-10-07 09:55:00,99.2,99.4,99.09,99.2,20104.0,99.0112,99.2108,98.9014,99.0112,20104.0
2024-10-07 10:00:00,99.2,99.49,99.19,99.43,18503.0,99.0112,99.3006,99.0012,99.2407,18503.0
2024-10-07 10:05:00,99.45,99.59,99.23,99.37,20417.0,99.2607,99.4004,99.0411,99.1808,20417.0
2024-10-07 10:10:00,99.42,99.62,99.26,99.6,31912.0,99.2307,99.4304,99.071,99.4104,31912.0
2024-10-07 10:15:00,99.6,99.83,99.52,99.73,70670.0,99.4104,99.64,99.3305,99.5401,70670.0
2024-10-07 10:20:00,99.77,99.84,99.64,99.8,13785.0,99.5801,99.6499,99.4503,99.61,13785.0
2024-10-07 10:25:00,99.73,99.88,99.71,99.88,5466.0,99.5401,99.6899,99.5202,99.6899,5466.0
2024-10-07 10:30:00,99.87,99.92,99.72,99.83,222444.0,99.6799,99.7298,99.5302,99.64,222444.0
2024-10-07 10:35:00,99.81,99.89,99.67,99.73,19172.0,99.62,99.6998,99.4803,99.5401,19172.0
2024-10-07 10:40:00,99.75,99.8,99.54,99.55,16341.0,99.5601,99.61,99.3505,99.3605,16341.0
2024-10-07 10:45:00,99.57,99.63,99.44,99.58,12060.0,99.3804,99.4403,99.2507,99.3904,12060.0
2024-10-07 10:50:00,99.57,99.72,99.55,99.65,35863.0,99.3804,99.5302,99.3605,99.4603,35863.0
2024-10-07 10:55:00,99.7,99.9,99.7,99.75,10865.0,99.5102,99.7098,99.5102,99.5601,10865.0
2024-10-07 11:00:00,99.66,99.67,99.38,99.43,13692.0,99.4703,99.4803,99.1908,99.2407,13692.0
2024-10-07 11:05:00,99.5,99.52,99.32,99.43,7899.0,99.3106,99.3305,99.1309,99.2407,7899.0
2024-10-07 11:10:00,99.51,99.71,99.43,99.69,10036.0,99.3206,99.5202,99.2407,99.5002,10036.0
2024-10-07 11:15:00,99.6,99.71,99.57,99.69,59554.0,99.4104,99.5202,99.3804,99.5002,59554.0
2024-10-07 11:20:00,99.69,99.7,99.59,99.61,9927.0,99.5002,99.5102,99.4004,99.4204,9927.0
2024-10-07 11:25:00,99.65,99.73,99.61,99.69,5358.0,99.4603,99.5401,99.4204,99.5002,5358.0
2024-10-07 11:30:00,99.73,99.83,99.68,99.81,16533.0,99.5401,99.64,99.4902,99.62,16533.0
2024-10-07 11:35:00,99.83,99.84,99.56,99.58,8183.0,99.64,99.6499,99.3705,99.3904,8183.0
2024-10-07 11:40:00,99.64,99.79,99.57,99.64,7400.0,99.4503,99.6,99.3804,99.4503,7400.0
2024-10-07 11:45:00,99.58,99.62,99.53,99.55,7798.0,99.3904,99.4304,99.3405,99.3605,7798.0
2024-10-07 11:50:00,99.59,99.72,99.53,99.71,6000.0,99.4004,99.5302,99.3405,99.5202,6000.0
2024-10-07 11:55:00,99.7,99.7,99.57,99.6,5923.0,99.5102,99.5102,99.3804,99.4104,5923.0
2024-10-07 12:00:00,99.57,99.61,99.42,99.46,5191.0,99.3804,99.4204,99.2307,99.2707,5191.0
2024-10-07 12:05:00,99.52,99.54,99.38,99.44,9258.0,99.3305,99.3505,99.1908,99.2507,9258.0
2024-10-07 12:10:00,99.38,99.51,99.19,99.51,16980.0,99.1908,99.3206,99.0012,99.3206,16980.0
2024-10-07 12:15:00,99.49,99.73,99.49,99.68,20184.0,99.3006,99.5401,99.3006,99.4902,20184.0
2024-10-07 12:20:00,99.65,99.76,99.65,99.72,10456.0,99.4603,99.5701,99.4603,99.5302,10456.0
2024-10-07 12:25:00,99.72,99.72,99.59,99.63,13000.0,99.5302,99.5302,99.4004,99.4403,13000.0
2024-10-07 12:30:00,99.63,99.64,99.43,99.48,6076.0,99.4403,99.4503,99.2407,99.2906,6076.0
2024-10-07 12:35:00,99.51,99.6,99.49,99.5,9464.0,99.3206,99.4104,99.3006,99.3106,9464.0
2024-10-07 12:40:00,99.45,99.48,99.39,99.41,31103.0,99.2607,99.2906,99.2008,99.2208,31103.0
2024-10-07 12:45:00,99.4,99.46,99.29,99.43,9395.0,99.2108,99.2707,99.101,99.2407,9395.0
2024-10-07 12:50:00,99.38,99.44,99.34,99.39,7263.0,99.1908,99.2507,99.1509,99.2008,7263.0
2024-10-07 12:55:00,99.46,99.48,99.35,99.45,7190.0,99.2707,99.2906,99.1609,99.2607,7190.0
2024-10-07 13:00:00,99.46,99.62,99.45,99.57,7301.0,99.2707,99.4304,99.2607,99.3804,7301.0
2024-10-07 13:05:00,99.62,99.66,99.5,99.64,10721.0,99.4304,99.4703,99.3106,99.4503,10721.0
2024-10-07 13:10:00,99.69,99.72,99.61,99.62,11421.0,99.5002,99.5302,99.4204,99.4304,11421.0
2024-10-07 13:15:00,99.66,99.68,99.59,99.61,6185.0,99.4703,99.4902,99.4004,99.4204,6185.0
2024-10-07 13:20:00,99.62,99.62,99.39,99.48,14442.0,99.4304,99.4304,99.2008,99.2906,14442.0
2024-10-07 13:25:00,99.5,99.54,99.36,99.36,9770.0,99.3106,99.3505,99.1708,99.1708,9770.0
2024-10-07 13:30:00,99.36,99.42,99.25,99.39,10908.0,99.1708,99.2307,99.0611,99.2008,10908.0
2024-10-07 13:35:00,99.4,99.48,99.39,99.42,5400.0,99.2108,99.2906,99.2008,99.2307,5400.0
2024-10-07 13:40:00,99.41,99.45,99.38,99.44,4893.0,99.2208,99.2607,99.1908,99.2507,4893.0
2024-10-07 13:45:00,99.41,99.46,99.37,99.38,3080.0,99.2208,99.2707,99.1808,99.1908,3080.0
2024-10-07 13:50:00,99.35,99.51,99.31,99.48,9088.0,99.1609,99.3206,99.1209,99.2906,9088.0
2024-10-07 13:55:00,99.47,99.59,99.42,99.59,2730.0,99.2806,99.4004,99.2307,99.4004,2730.0
2024-10-07 14:00:00,99.56,99.56,99.16,99.16,7750.0,99.3705,99.3705,98.9712,98.9712,7750.0
2024-10-07 14:05:00,99.17,99.23,99.08,99.19,8363.0,98.9812,99.0411,98.8914,99.0012,8363.0
2024-10-07 14:10:00,99.16,99.34,99.16,99.33,12846.0,98.9712,99.1509,98.9712,99.1409,12846.0
2024-10-07 14:15:00,99.3,99.31,99.18,99.24,14697.0,99.111,99.1209,98.9912,99.0511,14697.0
2024-10-07 14:20:00,99.24,99.35,99.24,99.27,5454.0,99.0511,99.1609,99.0511,99.081,5454.0
2024-10-07 14:25:00,99.27,99.29,99.16,99.16,6519.0,99.081,99.101,98.9712,98.9712,6519.0
2024-10-07 14:30:00,99.16,99.16,98.46,98.76,86857.0,98.9712,98.9712,98.2726,98.572,86857.0
2024-10-07 14:35:00,98.74,98.88,98.51,98.83,18062.0,98.552,98.6918,98.3225,98.6419,18062.0
2024-10-07 14:40:00,98.81,98.9,98.6,98.6,5550.0,98.6219,98.7117,98.4123,98.4123,5550.0
2024-10-07 14:45:00,98.59,98.6,97.96,98.12,58532.0,98.4023,98.4123,97.7735,97.9332,58532.0
2024-10-07 14:50:00,98.05,98.24,97.98,98.06,28383.0,97.8633,98.053,97.7935,97.8733,28383.0
2024-10-07 14:55:00,98.06,98.19,97.74,97.74,18542.0,97.8733,98.0031,97.5539,97.5539,18542.0
2024-10-07 15:00:00,97.82,98.02,97.76,97.96,45204.0,97.6338,97.8334,97.5739,97.7735,45204.0
2024-10-07 15:05:00,97.94,98.32,97.9,98.23,29063.0,97.7536,98.1328,97.7136,98.043,29063.0
2024-10-07 15:10:00,98.26,98.26,98.04,98.09,24803.0,98.0729,98.0729,97.8534,97.9033,24803.0
2024-10-07 15:15:00,98.09,98.2,98.07,98.11,9101.0,97.9033,98.0131,97.8833,97.9232,9101.0
2024-10-07 15:20:00,98.14,98.3,98.11,98.2,16357.0,97.9532,98.1129,97.9232,98.0131,16357.0
2024-10-07 15:25:00,98.2,98.23,98.05,98.08,13301.0,98.0131,98.043,97.8633,97.8933,13301.0
2024-10-07 15:30:00,98.1,98.12,97.75,97.9,21682.0,97.9132,97.9332,97.5639,97.7136,21682.0
2024-10-07 15:35:00,97.92,97.97,97.68,97.88,14666.0,97.7336,97.7835,97.494,97.6937,14666.0
2024-10-07 15:40:00,97.86,97.89,97.62,97.81,34892.0,97.6737,97.7036,97.4342,97.6238,34892.0
2024-10-07 15:45:00,97.79,97.91,97.68,97.89,21243.0,97.6038,97.7236,97.494,97.7036,21243.0
2024-10-07 15:50:00,97.89,98.39,97.89,98.23,64206.0,97.7036,98.2027,97.7036,98.043,64206.0
2024-10-07 15:55:00,98.21,98.31,97.91,98.1,75382.0,98.023,98.1228,97.7236,97.9132,75382.0
2024-10-08 09:30:00,99.14,99.15,98.85,98.86,64619.0,98.9513,98.9612,98.6618,98.6718,64619.0
2024-10-08 09:35:00,98.87,99.23,98.85,99.01,29738.0,98.6818,99.0411,98.6618,98.8215,29738.0
2024-10-08 09:40:00,98.96,99.17,98.87,99.15,29494.0,98.7716,98.9812,98.6818,98.9612,29494.0
2024-10-08 09:45:00,99.14,99.15,98.86,99.13,25416.0,98.9513,98.9612,98.6718,98.9413,25416.0
2024-10-08 09:50:00,99.15,99.52,98.98,99.45,32908.0,98.9612,99.3305,98.7916,99.2607,32908.0
2024-10-08 09:55:00,99.45,99.63,99.39,99.6,45577.0,99.2607,99.4403,99.2008,99.4104,45577.0
2024-10-08 10:00:00,99.65,100.05,99.65,99.93,61730.0,99.4603,99.8595,99.4603,99.7398,61730.0
2024-10-08 10:05:00,99.96,100.0,99.78,99.96,32217.0,99.7697,99.8096,99.59,99.7697,32217.0
2024-10-08 10:10:00,99.98,100.04,99.82,99.84,17670.0,99.7897,99.8496,99.63,99.6499,17670.0
2024-10-08 10:15:00,99.85,99.88,99.74,99.83,11540.0,99.6599,99.6899,99.5501,99.64,11540.0
2024-10-08 10:20:00,99.82,99.9,99.62,99.76,26875.0,99.63,99.7098,99.4304,99.5701,26875.0
2024-10-08 10:25:00,99.75,99.93,99.71,99.9,11964.0,99.5601,99.7398,99.5202,99.7098,11964.0
2024-10-08 10:30:00,99.92,100.15,99.88,100.15,27566.0,99.7298,99.9593,99.6899,99.9593,27566.0
2024-10-08 10:35:00,100.13,100.21,100.02,100.07,29998.0,99.9394,100.0192,99.8296,99.8795,29998.0
2024-10-08 10:40:00,100.06,100.59,100.03,100.46,78320.0,99.8695,100.3985,99.8396,100.2688,78320.0
2024-10-08 10:45:00,100.5,100.76,100.41,100.57,39004.0,100.3087,100.5682,100.2188,100.3785,39004.0
2024-10-08 10:50:00,100.59,100.59,100.41,100.41,10660.0,100.3985,100.3985,100.2188,100.2188,10660.0
2024-10-08 10:55:00,100.42,100.55,100.36,100.43,7674.0,100.2288,100.3586,100.1689,100.2388,7674.0
2024-10-08 11:00:00,100.48,100.62,100.47,100.58,5891.0,100.2887,100.4284,100.2787,100.3885,5891.0
2024-10-08 11:05:00,100.58,100.58,100.43,100.43,7560.0,100.3885,100.3885,100.2388,100.2388,7560.0
2024-10-08 11:10:00,100.44,100.44,100.27,100.28,23632.0,100.2488,100.2488,100.0791,100.0891,23632.0
2024-10-08 11:15:00,100.26,100.31,100.21,100.24,9616.0,100.0691,100.119,100.0192,100.0492,9616.0
2024-10-08 11:20:00,100.25,100.44,100.23,100.28,15054.0,100.0592,100.2488,100.0392,100.0891,15054.0
2024-10-08 11:25:00,100.31,100.4,100.23,100.4,5647.0,100.119,100.2089,100.0392,100.2089,5647.0
2024-10-08 11:30:00,100.38,100.4,100.28,100.31,47098.0,100.1889,100.2089,100.0891,100.119,47098.0
2024-10-08 11:35:00,100.3,100.36,100.26,100.35,2500.0,100.1091,100.1689,100.0691,100.159,2500.0
2024-10-08 11:40:00,100.38,100.45,100.38,100.4,3226.0,100.1889,100.2588,100.1889,100.2089,3226.0
2024-10-08 11:45:00,100.42,100.45,100.34,100.35,4011.0,100.2288,100.2588,100.149,100.159,4011.0
2024-10-08 11:50:00,100.4,100.55,100.4,100.5,13281.0,100.2089,100.3586,100.2089,100.3087,13281.0
2024-10-08 11:55:00,100.56,100.62,100.45,100.59,48690.0,100.3686,100.4284,100.2588,100.3985,48690.0
2024-10-08 12:00:00,100.6,100.6,100.23,100.28,15084.0,100.4085,100.4085,100.0392,100.0891,15084.0
2024-10-08 12:05:00,100.24,100.32,100.11,100.2,9603.0,100.0492,100.129,99.9194,100.0092,9603.0
2024-10-08 12:10:00,100.22,100.32,100.21,100.32,17978.0,100.0292,100.129,100.0192,100.129,17978.0
2024-10-08 12:15:00,100.25,100.37,100.23,100.37,12552.0,100.0592,100.1789,100.0392,100.1789,12552.0
2024-10-08 12:20:00,100.38,100.38,100.3,100.3,2110.0,100.1889,100.1889,100.1091,100.1091,2110.0
2024-10-08 12:25:00,100.33,100.44,100.32,100.4,2337.0,100.139,100.2488,100.129,100.2089,2337.0
2024-10-08 12:30:00,100.41,100.41,100.37,100.39,4383.0,100.2188,100.2188,100.1789,100.1989,4383.0
2024-10-08 12:35:00,100.4,100.53,100.4,100.47,5662.0,100.2089,100.3386,100.2089,100.2787,5662.0
2024-10-08 12:40:00,100.41,100.42,100.38,100.38,6940.0,100.2188,100.2288,100.1889,100.1889,6940.0
2024-10-08 12:45:00,100.41,100.46,100.2,100.26,17113.0,100.2188,100.2688,100.0092,100.0691,17113.0
2024-10-08 12:50:00,100.27,100.39,100.23,100.39,3318.0,100.0791,100.1989,100.0392,100.1989,3318.0
2024-10-08 12:55:00,100.37,100.4,100.34,100.37,1140.0,100.1789,100.2089,100.149,100.1789,1140.0
2024-10-08 13:00:00,100.33,100.39,100.13,100.13,5108.0,100.139,100.1989,99.9394,99.9394,5108.0
2024-10-08 13:05:00,100.12,100.12,99.73,99.81,39435.0,99.9294,99.9294,99.5401,99.62,39435.0
2024-10-08 13:10:00,99.78,100.12,99.74,100.12,25576.0,99.59,99.9294,99.5501,99.9294,25576.0
2024-10-08 13:15:00,100.1,100.1,99.87,99.93,9748.0,99.9094,99.9094,99.6799,99.7398,9748.0
2024-10-08 13:20:00,99.97,100.06,99.95,100.06,2287.0,99.7797,99.8695,99.7597,99.8695,2287.0
2024-10-08 13:25:00,100.07,100.08,100.03,100.03,2272.0,99.8795,99.8895,99.8396,99.8396,2272.0
2024-10-08 13:30:00,99.98,100.12,99.96,100.12,8154.0,99.7897,99.9294,99.7697,99.9294,8154.0
2024-10-08 13:35:00,100.2,100.21,100.09,100.15,3571.0,100.0092,100.0192,99.8995,99.9593,3571.0
2024-10-08 13:40:00,100.19,100.19,100.17,100.17,350.0,99.9993,99.9993,99.9793,99.9793,350.0
2024-10-08 13:45:00,100.05,100.16,100.02,100.15,4443.0,99.8595,99.9693,99.8296,99.9593,4443.0
2024-10-08 13:50:00,100.18,100.25,100.17,100.25,6312.0,99.9893,100.0592,99.9793,100.0592,6312.0
2024-10-08 13:55:00,100.24,100.37,100.23,100.37,7419.0,100.0492,100.1789,100.0392,100.1789,7419.0
2024-10-08 14:00:00,100.38,100.43,100.36,100.38,10052.0,100.1889,100.2388,100.1689,100.1889,10052.0
2024-10-08 14:05:00,100.44,100.44,100.38,100.4,1279.0,100.2488,100.2488,100.1889,100.2089,1279.0
2024-10-08 14:10:00,100.39,100.44,100.37,100.42,19244.0,100.1989,100.2488,100.1789,100.2288,19244.0
2024-10-08 14:15:00,100.44,100.45,100.38,100.42,4693.0,100.2488,100.2588,100.1889,100.2288,4693.0
2024-10-08 14:20:00,100.4,100.42,100.33,100.36,7272.0,100.2089,100.2288,100.139,100.1689,7272.0
2024-10-08 14:25:00,100.36,100.42,100.35,100.4,3441.0,100.1689,100.2288,100.159,100.2089,3441.0
2024-10-08 14:30:00,100.4,100.4,100.31,100.37,5025.0,100.2089,100.2089,100.119,100.1789,5025.0
2024-10-08 14:35:00,100.42,100.68,100.42,100.64,10210.0,100.2288,100.4883,100.2288,100.4484,10210.0
2024-10-08 14:40:00,100.63,100.63,100.52,100.54,21602.0,100.4384,100.4384,100.3286,100.3486,21602.0
2024-10-08 14:45:00,100.54,100.61,100.54,100.59,6120.0,100.3486,100.4185,100.3486,100.3985,6120.0
2024-10-08 14:50:00,100.61,100.71,100.6,100.68,5331.0,100.4185,100.5183,100.4085,100.4883,5331.0
2024-10-08 14:55:00,100.69,100.84,100.69,100.78,16419.0,100.4983,100.648,100.4983,100.5881,16419.0
2024-10-08 15:00:00,100.76,100.77,100.6,100.69,26081.0,100.5682,100.5782,100.4085,100.4983,26081.0
2024-10-08 15:05:00,100.69,100.74,100.69,100.71,7833.0,100.4983,100.5482,100.4983,100.5183,7833.0
2024-10-08 15:10:00,100.71,100.76,100.71,100.75,11218.0,100.5183,100.5682,100.5183,100.5582,11218.0
2024-10-08 15:15:00,100.74,100.93,100.74,100.92,24077.0,100.5482,100.7379,100.5482,100.7279,24077.0
2024-10-08 15:20:00,100.9,100.95,100.87,100.92,17118.0,100.7079,100.7578,100.678,100.7279,17118.0
2024-10-08 15:25:00,100.91,100.98,100.89,100.92,17576.0,100.7179,100.7878,100.6979,100.7279,17576.0
2024-10-08 15:30:00,100.88,101.13,100.86,101.09,28562.0,100.688,100.9375,100.668,100.8976,28562.0
2024-10-08 15:35:00,101.04,101.24,101.04,101.21,16392.0,100.8476,101.0473,100.8476,101.0173,16392.0
2024-10-08 15:40:00,101.17,101.18,101.06,101.09,42234.0,100.9774,100.9874,100.8676,100.8976,42234.0
2024-10-08 15:45:00,101.08,101.15,101.05,101.12,14696.0,100.8876,100.9574,100.8576,100.9275,14696.0
2024-10-08 15:50:00,101.11,101.31,101.06,101.28,51156.0,100.9175,101.1171,100.8676,101.0872,51156.0
2024-10-08 15:55:00,101.24,101.29,100.97,101.04,58574.0,101.0473,101.0972,100.7778,100.8476,58574.0
2024-10-09 09:30:00,100.89,100.95,100.6,100.69,78110.0,100.6979,100.7578,100.4085,100.4983,78110.0
2024-10-09 09:35:00,100.58,100.79,100.5,100.76,32089.0,100.3885,100.5981,100.3087,100.5682,32089.0
2024-10-09 09:40:00,100.81,101.03,100.49,100.61,49797.0,100.6181,100.8377,100.2987,100.4185,49797.0
2024-10-09 09:45:00,100.61,100.84,100.47,100.7,29221.0,100.4185,100.648,100.2787,100.5083,29221.0
2024-10-09 09:50:00,100.73,100.76,100.57,100.72,37402.0,100.5382,100.5682,100.3785,100.5283,37402.0
2024-10-09 09:55:00,100.73,100.76,100.54,100.7,27225.0,100.5382,100.5682,100.3486,100.5083,27225.0
2024-10-09 10:00:00,100.72,100.95,100.72,100.85,40360.0,100.5283,100.7578,100.5283,100.658,40360.0
2024-10-09 10:05:00,100.83,101.09,100.77,100.92,26525.0,100.638,100.8976,100.5782,100.7279,26525.0
2024-10-09 10:10:00,100.93,101.13,100.93,100.99,19040.0,100.7379,100.9375,100.7379,100.7977,19040.0
2024-10-09 10:15:00,101.06,101.26,101.04,101.26,15655.0,100.8676,101.0672,100.8476,101.0672,15655.0
2024-10-09 10:20:00,101.26,101.4,101.15,101.38,54285.0,101.0672,101.207,100.9574,101.187,54285.0
2024-10-09 10:25:00,101.34,101.59,101.33,101.49,49401.0,101.1471,101.3966,101.1371,101.2968,49401.0
2024-10-09 10:30:00,101.48,101.57,101.37,101.57,22135.0,101.2868,101.3766,101.177,101.3766,22135.0
2024-10-09 10:35:00,101.54,101.6,101.39,101.52,34774.0,101.3467,101.4066,101.197,101.3267,34774.0
2024-10-09 10:40:00,101.49,101.53,101.31,101.37,25882.0,101.2968,101.3367,101.1171,101.177,25882.0
2024-10-09 10:45:00,101.39,101.44,101.23,101.28,18429.0,101.197,101.2469,101.0373,101.0872,18429.0
2024-10-09 10:50:00,101.3,101.41,101.2,101.25,25092.0,101.1072,101.2169,101.0073,101.0573,25092.0
2024-10-09 10:55:00,101.33,101.67,101.33,101.67,15727.0,101.1371,101.4765,101.1371,101.4765,15727.0
2024-10-09 11:00:00,101.68,101.9,101.68,101.78,29943.0,101.4864,101.706,101.4864,101.5862,29943.0
2024-10-09 11:05:00,101.8,101.87,101.78,101.84,49899.0,101.6062,101.6761,101.5862,101.6461,49899.0
2024-10-09 11:10:00,101.85,101.96,101.77,101.87,21780.0,101.6561,101.7659,101.5763,101.6761,21780.0
2024-10-09 11:15:00,101.84,102.0,101.79,101.94,9086.0,101.6461,101.8058,101.5962,101.7459,9086.0
2024-10-09 11:20:00,101.95,102.02,101.85,101.93,16283.0,101.7559,101.8258,101.6561,101.736,16283.0
2024-10-09 11:25:00,101.94,101.99,101.88,101.9,5915.0,101.7459,101.7958,101.6861,101.706,5915.0
2024-10-09 11:30:00,101.91,102.09,101.91,102.06,10403.0,101.716,101.8957,101.716,101.8657,10403.0
2024-10-09 11:35:00,102.05,102.2,102.03,102.04,21869.0,101.8557,102.0054,101.8358,101.8457,21869.0
2024-10-09 11:40:00,102.1,102.23,102.1,102.18,11306.0,101.9056,102.0354,101.9056,101.9855,11306.0
2024-10-09 11:45:00,102.18,102.3,102.15,102.24,6457.0,101.9855,102.1053,101.9555,102.0454,6457.0
2024-10-09 11:50:00,102.29,102.46,102.29,102.46,23371.0,102.0953,102.2649,102.0953,102.2649,23371.0
2024-10-09 11:55:00,102.45,102.5,102.45,102.5,13951.0,102.255,102.3049,102.255,102.3049,13951.0
2024-10-09 12:00:00,102.48,102.48,102.13,102.13,15584.0,102.2849,102.2849,101.9356,101.9356,15584.0
2024-10-09 12:05:00,102.14,102.22,102.03,102.22,27204.0,101.9456,102.0254,101.8358,102.0254,27204.0
2024-10-09 12:10:00,102.24,102.25,102.01,102.01,25436.0,102.0454,102.0553,101.8158,101.8158,25436.0
2024-10-09 12:15:00,102.0,102.06,101.79,101.8,14624.0,101.8058,101.8657,101.5962,101.6062,14624.0
2024-10-09 12:20:00,101.75,102.1,101.73,102.05,12950.0,101.5563,101.9056,101.5363,101.8557,12950.0
2024-10-09 12:25:00,102.02,102.15,102.0,102.15,5740.0,101.8258,101.9555,101.8058,101.9555,5740.0
2024-10-09 12:30:00,102.14,102.19,102.1,102.12,5602.0,101.9456,101.9955,101.9056,101.9256,5602.0
2024-10-09 12:35:00,102.13,102.17,102.07,102.14,10493.0,101.9356,101.9755,101.8757,101.9456,10493.0
2024-10-09 12:40:00,102.14,102.25,102.14,102.17,7250.0,101.9456,102.0553,101.9456,101.9755,7250.0
2024-10-09 12:45:00,102.2,102.25,102.11,102.18,19086.0,102.0054,102.0553,101.9156,101.9855,19086.0
2024-10-09 12:50:00,102.17,102.18,101.87,101.94,28008.0,101.9755,101.9855,101.6761,101.7459,28008.0
2024-10-09 12:55:00,101.93,102.07,101.93,102.0,11470.0,101.736,101.8757,101.736,101.8058,11470.0
2024-10-09 13:00:00,101.99,102.0,101.9,101.94,10316.0,101.7958,101.8058,101.706,101.7459,10316.0
2024-10-09 13:05:00,101.95,102.03,101.93,102.01,31693.0,101.7559,101.8358,101.736,101.8158,31693.0
2024-10-09 13:10:00,102.01,102.12,101.98,102.1,8000.0,101.8158,101.9256,101.7859,101.9056,8000.0
2024-10-09 13:15:00,102.08,102.26,102.07,102.12,14877.0,101.8857,102.0653,101.8757,101.9256,14877.0
2024-10-09 13:20:00,102.11,102.22,102.11,102.18,14862.0,101.9156,102.0254,101.9156,101.9855,14862.0
2024-10-09 13:25:00,102.16,102.23,102.15,102.22,5428.0,101.9655,102.0354,101.9555,102.0254,5428.0
2024-10-09 13:30:00,102.19,102.31,102.13,102.28,23200.0,101.9955,102.1152,101.9356,102.0853,23200.0
2024-10-09 13:35:00,102.2,102.23,102.13,102.2,8553.0,102.0054,102.0354,101.9356,102.0054,8553.0
2024-10-09 13:40:00,102.19,102.27,102.15,102.17,10449.0,101.9955,102.0753,101.9555,101.9755,10449.0
2024-10-09 13:45:00,102.22,102.25,102.2,102.22,5020.0,102.0254,102.0553,102.0054,102.0254,5020.0
2024-10-09 13:50:00,102.19,102.19,101.61,101.92,51823.0,101.9955,101.9955,101.4166,101.726,51823.0
2024-10-09 13:55:00,101.92,102.11,101.85,102.04,8390.0,101.726,101.9156,101.6561,101.8457,8390.0
2024-10-09 14:00:00,102.05,102.12,101.95,102.12,14595.0,101.8557,101.9256,101.7559,101.9256,14595.0
2024-10-09 14:05:00,102.13,102.18,102.1,102.14,5941.0,101.9356,101.9855,101.9056,101.9456,5941.0
2024-10-09 14:10:00,102.08,102.13,102.0,102.12,5365.0,101.8857,101.9356,101.8058,101.9256,5365.0
2024-10-09 14:15:00,102.11,102.11,102.01,102.05,2658.0,101.9156,101.9156,101.8158,101.8557,2658.0
2024-10-09 14:20:00,102.04,102.17,101.95,102.14,33221.0,101.8457,101.9755,101.7559,101.9456,33221.0
2024-10-09 14:25:00,102.2,102.62,102.2,102.56,29105.0,102.0054,102.4246,102.0054,102.3648,29105.0
2024-10-09 14:30:00,102.58,102.58,102.32,102.32,11017.0,102.3847,102.3847,102.1252,102.1252,11017.0
2024-10-09 14:35:00,102.34,102.36,102.3,102.32,47766.0,102.1452,102.1651,102.1053,102.1252,47766.0
2024-10-09 14:40:00,102.31,102.39,102.3,102.39,7276.0,102.1152,102.1951,102.1053,102.1951,7276.0
2024-10-09 14:45:00,102.4,102.48,102.35,102.38,4772.0,102.2051,102.2849,102.1552,102.1851,4772.0
2024-10-09 14:50:00,102.4,102.42,102.36,102.37,4295.0,102.2051,102.225,102.1651,102.1751,4295.0
2024-10-09 14:55:00,102.37,102.39,102.31,102.35,5689.0,102.1751,102.1951,102.1152,102.1552,5689.0
2024-10-09 15:00:00,102.33,102.38,102.28,102.37,2492.0,102.1352,102.1851,102.0853,102.1751,2492.0
2024-10-09 15:05:00,102.37,102.45,102.1,102.29,40567.0,102.1751,102.255,101.9056,102.0953,40567.0
2024-10-09 15:10:00,102.26,102.31,102.21,102.3,5339.0,102.0653,102.1152,102.0154,102.1053,5339.0
2024-10-09 15:15:00,102.33,102.41,102.33,102.41,6507.0,102.1352,102.215,102.1352,102.215,6507.0
2024-10-09 15:20:00,102.41,102.52,102.4,102.43,6130.0,102.215,102.3248,102.2051,102.235,6130.0
2024-10-09 15:25:00,102.43,102.45,102.33,102.36,22724.0,102.235,102.255,102.1352,102.1651,22724.0
2024-10-09 15:30:00,102.37,102.73,102.35,102.65,18706.0,102.1751,102.5344,102.1552,102.4546,18706.0
2024-10-09 15:35:00,102.63,102.7,102.56,102.58,7538.0,102.4346,102.5045,102.3648,102.3847,7538.0
2024-10-09 15:40:00,102.55,102.57,102.46,102.47,5842.0,102.3548,102.3747,102.2649,102.2749,5842.0
2024-10-09 15:45:00,102.47,102.58,102.43,102.56,116144.0,102.2749,102.3847,102.235,102.3648,116144.0
2024-10-09 15:50:00,102.56,102.83,102.55,102.76,60327.0,102.3648,102.6342,102.3548,102.5644,60327.0
2024-10-09 15:55:00,102.76,102.78,102.62,102.62,66366.0,102.5644,102.5843,102.4246,102.4246,66366.0
2024-10-10 09:30:00,101.63,101.94,101.46,101.82,150485.0,101.4365,101.7459,101.2669,101.6262,150485.0
2024-10-10 09:35:00,101.8,101.88,101.57,101.73,55375.0,101.6062,101.6861,101.3766,101.5363,55375.0
2024-10-10 09:40:00,101.77,101.88,101.57,101.83,24317.0,101.5763,101.6861,101.3766,101.6361,24317.0
2024-10-10 09:45:00,101.87,101.89,101.13,101.23,64361.0,101.6761,101.696,100.9375,101.0373,64361.0
2024-10-10 09:50:00,101.17,101.54,101.08,101.45,39016.0,100.9774,101.3467,100.8876,101.2569,39016.0
2024-10-10 09:55:00,101.41,101.91,101.41,101.68,25700.0,101.2169,101.716,101.2169,101.4864,25700.0
2024-10-10 10:00:00,101.65,101.91,101.62,101.81,17175.0,101.4565,101.716,101.4265,101.6162,17175.0
2024-10-10 10:05:00,101.8,102.06,101.66,101.94,16227.0,101.6062,101.8657,101.4665,101.7459,16227.0
2024-10-10 10:10:00,101.92,102.22,101.89,102.1,48963.0,101.726,102.0254,101.696,101.9056,48963.0
2024-10-10 10:15:00,102.14,102.2,102.07,102.12,12740.0,101.9456,102.0054,101.8757,101.9256,12740.0
2024-10-10 10:20:00,102.0,102.0,101.8,101.93,17696.0,101.8058,101.8058,101.6062,101.736,17696.0
2024-10-10 10:25:00,101.94,102.13,101.83,102.07,9475.0,101.7459,101.9356,101.6361,101.8757,9475.0
2024-10-10 10:30:00,102.08,102.17,101.78,101.84,23209.0,101.8857,101.9755,101.5862,101.6461,23209.0
2024-10-10 10:35:00,101.85,101.89,101.7,101.89,7509.0,101.6561,101.696,101.5064,101.696,7509.0
2024-10-10 10:40:00,101.87,102.22,101.81,102.11,15724.0,101.6761,102.0254,101.6162,101.9156,15724.0
2024-10-10 10:45:00,102.09,102.26,102.0,102.09,7315.0,101.8957,102.0653,101.8058,101.8957,7315.0
2024-10-10 10:50:00,102.1,102.15,101.79,101.85,10458.0,101.9056,101.9555,101.5962,101.6561,10458.0
2024-10-10 10:55:00,101.85,102.06,101.78,101.84,6731.0,101.6561,101.8657,101.5862,101.6461,6731.0
2024-10-10 11:00:00,101.86,101.93,101.72,101.91,13360.0,101.6661,101.736,101.5264,101.716,13360.0
2024-10-10 11:05:00,101.96,102.17,101.87,102.06,11603.0,101.7659,101.9755,101.6761,101.8657,11603.0
2024-10-10 11:10:00,102.15,102.29,102.11,102.29,8925.0,101.9555,102.0953,101.9156,102.0953,8925.0
2024-10-10 11:15:00,102.3,102.37,102.23,102.27,10820.0,102.1053,102.1751,102.0354,102.0753,10820.0
2024-10-10 11:20:00,102.26,102.31,102.22,102.31,1796.0,102.0653,102.1152,102.0254,102.1152,1796.0
2024-10-10 11:25:00,102.31,102.45,102.3,102.39,11724.0,102.1152,102.255,102.1053,102.1951,11724.0
2024-10-10 11:30:00,102.37,102.45,102.31,102.45,15752.0,102.1751,102.255,102.1152,102.255,15752.0
2024-10-10 11:35:00,102.44,102.55,102.43,102.55,6618.0,102.245,102.3548,102.235,102.3548,6618.0
2024-10-10 11:40:00,102.51,102.52,102.3,102.52,7073.0,102.3149,102.3248,102.1053,102.3248,7073.0
2024-10-10 11:45:00,102.5,102.55,102.49,102.5,16906.0,102.3049,102.3548,102.2949,102.3049,16906.0
2024-10-10 11:50:00,102.52,102.56,102.45,102.54,8855.0,102.3248,102.3648,102.255,102.3448,8855.0
2024-10-10 11:55:00,102.59,102.83,102.58,102.8,14015.0,102.3947,102.6342,102.3847,102.6043,14015.0
2024-10-10 12:00:00,102.79,102.93,102.79,102.86,22711.0,102.5943,102.7341,102.5943,102.6642,22711.0
2024-10-10 12:05:00,102.83,102.94,102.81,102.86,8770.0,102.6342,102.744,102.6143,102.6642,8770.0
2024-10-10 12:10:00,102.88,103.06,102.87,102.95,10293.0,102.6841,102.8638,102.6742,102.754,10293.0
2024-10-10 12:15:00,102.94,103.11,102.94,103.04,15235.0,102.744,102.9137,102.744,102.8438,15235.0
2024-10-10 12:20:00,103.04,103.06,102.94,102.95,3683.0,102.8438,102.8638,102.744,102.754,3683.0
2024-10-10 12:25:00,102.98,102.98,102.7,102.7,10970.0,102.784,102.784,102.5045,102.5045,10970.0
2024-10-10 12:30:00,102.64,102.73,102.4,102.73,13788.0,102.4446,102.5344,102.2051,102.5344,13788.0
2024-10-10 12:35:00,102.69,102.74,102.64,102.74,26880.0,102.4945,102.5444,102.4446,102.5444,26880.0
2024-10-10 12:40:00,102.72,102.76,102.35,102.47,32731.0,102.5245,102.5644,102.1552,102.2749,32731.0
2024-10-10 12:45:00,102.4,102.53,102.26,102.39,4193.0,102.2051,102.3348,102.0653,102.1951,4193.0
2024-10-10 12:50:00,102.37,102.46,102.29,102.46,6487.0,102.1751,102.2649,102.0953,102.2649,6487.0
2024-10-10 12:55:00,102.44,102.47,102.28,102.47,3107.0,102.245,102.2749,102.0853,102.2749,3107.0
2024-10-10 13:00:00,102.45,102.61,102.44,102.53,7026.0,102.255,102.4147,102.245,102.3348,7026.0
2024-10-10 13:05:00,102.53,102.53,102.12,102.22,11361.0,102.3348,102.3348,101.9256,102.0254,11361.0
2024-10-10 13:10:00,102.22,102.38,102.17,102.3,4046.0,102.0254,102.1851,101.9755,102.1053,4046.0
2024-10-10 13:15:00,102.36,102.46,102.27,102.44,6786.0,102.1651,102.2649,102.0753,102.245,6786.0
2024-10-10 13:20:00,102.52,102.74,102.52,102.65,6806.0,102.3248,102.5444,102.3248,102.4546,6806.0
2024-10-10 13:25:00,102.71,102.73,102.63,102.66,2700.0,102.5145,102.5344,102.4346,102.4646,2700.0
2024-10-10 13:30:00,102.66,102.73,102.66,102.71,5082.0,102.4646,102.5344,102.4646,102.5145,5082.0
2024-10-10 13:35:00,102.71,102.78,102.62,102.65,4919.0,102.5145,102.5843,102.4246,102.4546,4919.0
2024-10-10 13:40:00,102.64,102.71,102.55,102.61,9353.0,102.4446,102.5145,102.3548,102.4147,9353.0
2024-10-10 13:45:00,102.64,102.64,102.31,102.31,4080.0,102.4446,102.4446,102.1152,102.1152,4080.0
2024-10-10 13:50:00,102.2,102.27,101.86,102.27,21634.0,102.0054,102.0753,101.6661,102.0753,21634.0
2024-10-10 13:55:00,102.31,102.5,102.27,102.5,3949.0,102.1152,102.3049,102.0753,102.3049,3949.0
2024-10-10 14:00:00,102.48,102.48,102.24,102.24,8790.0,102.2849,102.2849,102.0454,102.0454,8790.0
2024-10-10 14:05:00,102.2,102.35,102.18,102.23,230006.0,102.0054,102.1552,101.9855,102.0354,230006.0
2024-10-10 14:10:00,102.3,102.32,102.18,102.26,47263.0,102.1053,102.1252,101.9855,102.0653,47263.0
2024-10-10 14:15:00,102.21,102.23,102.12,102.17,2073.0,102.0154,102.0354,101.9256,101.9755,2073.0
2024-10-10 14:20:00,102.27,102.27,102.18,102.23,8294.0,102.0753,102.0753,101.9855,102.0354,8294.0
2024-10-10 14:25:00,102.19,102.19,102.07,102.14,13617.0,101.9955,101.9955,101.8757,101.9456,13617.0
2024-10-10 14:30:00,102.12,102.22,102.03,102.21,5747.0,101.9256,102.0254,101.8358,102.0154,5747.0
2024-10-10 14:35:00,102.24,102.24,102.04,102.07,5814.0,102.0454,102.0454,101.8457,101.8757,5814.0
2024-10-10 14:40:00,102.09,102.17,101.78,102.05,18567.0,101.8957,101.9755,101.5862,101.8557,18567.0
2024-10-10 14:45:00,102.11,102.22,102.09,102.21,3953.0,101.9156,102.0254,101.8957,102.0154,3953.0
2024-10-10 14:50:00,102.13,102.21,102.07,102.21,8777.0,101.9356,102.0154,101.8757,102.0154,8777.0
2024-10-10 14:55:00,102.25,102.3,102.22,102.25,12794.0,102.0553,102.1053,102.0254,102.0553,12794.0
2024-10-10 15:00:00,102.25,102.25,102.04,102.04,7192.0,102.0553,102.0553,101.8457,101.8457,7192.0
2024-10-10 15:05:00,102.09,102.1,101.96,102.01,15186.0,101.8957,101.9056,101.7659,101.8158,15186.0
2024-10-10 15:10:00,102.1,102.1,102.01,102.06,5451.0,101.9056,101.9056,101.8158,101.8657,5451.0
2024-10-10 15:15:00,102.06,102.22,102.03,102.19,5041.0,101.8657,102.0254,101.8358,101.9955,5041.0
2024-10-10 15:20:00,102.24,102.24,102.11,102.11,12391.0,102.0454,102.0454,101.9156,101.9156,12391.0
2024-10-10 15:25:00,102.15,102.24,102.12,102.22,5869.0,101.9555,102.0454,101.9256,102.0254,5869.0
2024-10-10 15:30:00,102.21,102.22,102.08,102.13,15754.0,102.0154,102.0254,101.8857,101.9356,15754.0
2024-10-10 15:35:00,102.16,102.19,102.04,102.13,57218.0,101.9655,101.9955,101.8457,101.9356,57218.0
2024-10-10 15:40:00,102.13,102.19,102.05,102.19,100444.0,101.9356,101.9955,101.8557,101.9955,100444.0
2024-10-10 15:45:00,102.19,102.3,102.16,102.3,4815.0,101.9955,102.1053,101.9655,102.1053,4815.0
2024-10-10 15:50:00,102.27,102.5,102.25,102.42,32113.0,102.0753,102.3049,102.0553,102.225,32113.0
2024-10-10 15:55:00,102.4,102.46,102.32,102.36,41736.0,102.2051,102.2649,102.1252,102.1651,41736.0
2024-10-11 09:30:00,101.52,101.58,101.31,101.56,68834.0,101.3267,101.3866,101.1171,101.3667,68834.0
2024-10-11 09:35:00,101.51,101.56,101.28,101.34,39592.0,101.3168,101.3667,101.0872,101.1471,39592.0
2024-10-11 09:40:00,101.3,101.63,101.29,101.52,23369.0,101.1072,101.4365,101.0972,101.3267,23369.0
2024-10-11 09:45:00,101.5,101.74,101.5,101.71,19657.0,101.3068,101.5463,101.3068,101.5164,19657.0
2024-10-11 09:50:00,101.73,101.81,101.6,101.71,19093.0,101.5363,101.6162,101.4066,101.5164,19093.0
2024-10-11 09:55:00,101.7,101.82,101.68,101.7,20250.0,101.5064,101.6262,101.4864,101.5064,20250.0
2024-10-11 10:00:00,101.62,101.9,101.46,101.74,32665.0,101.4265,101.706,101.2669,101.5463,32665.0
2024-10-11 10:05:00,101.74,102.25,101.71,102.25,37675.0,101.5463,102.0553,101.5164,102.0553,37675.0
2024-10-11 10:10:00,102.26,102.51,102.2,102.51,22201.0,102.0653,102.3149,102.0054,102.3149,22201.0
2024-10-11 10:15:00,102.5,102.6,102.44,102.6,24871.0,102.3049,102.4047,102.245,102.4047,24871.0
2024-10-11 10:20:00,102.6,102.65,102.42,102.57,18224.0,102.4047,102.4546,102.225,102.3747,18224.0
2024-10-11 10:25:00,102.5,102.9,102.5,102.67,45953.0,102.3049,102.7041,102.3049,102.4745,45953.0
2024-10-11 10:30:00,102.74,102.8,102.66,102.79,7407.0,102.5444,102.6043,102.4646,102.5943,7407.0
2024-10-11 10:35:00,102.8,102.88,102.73,102.8,18090.0,102.6043,102.6841,102.5344,102.6043,18090.0
2024-10-11 10:40:00,102.84,102.85,102.54,102.55,7197.0,102.6442,102.6542,102.3448,102.3548,7197.0
2024-10-11 10:45:00,102.45,102.55,102.19,102.32,21421.0,102.255,102.3548,101.9955,102.1252,21421.0
2024-10-11 10:50:00,102.29,102.3,102.03,102.24,7763.0,102.0953,102.1053,101.8358,102.0454,7763.0
2024-10-11 10:55:00,102.23,102.46,102.23,102.38,8808.0,102.0354,102.2649,102.0354,102.1851,8808.0
2024-10-11 11:00:00,102.4,102.58,102.4,102.57,8243.0,102.2051,102.3847,102.2051,102.3747,8243.0
2024-10-11 11:05:00,102.55,102.74,102.54,102.62,22504.0,102.3548,102.5444,102.3448,102.4246,22504.0
2024-10-11 11:10:00,102.63,102.66,102.47,102.47,4876.0,102.4346,102.4646,102.2749,102.2749,4876.0
2024-10-11 11:15:00,102.5,102.5,102.23,102.24,16864.0,102.3049,102.3049,102.0354,102.0454,16864.0
2024-10-11 11:20:00,102.19,102.37,102.17,102.29,13137.0,101.9955,102.1751,101.9755,102.0953,13137.0
2024-10-11 11:25:00,102.28,102.42,102.27,102.41,6954.0,102.0853,102.225,102.0753,102.215,6954.0
2024-10-11 11:30:00,102.36,102.57,102.35,102.57,3759.0,102.1651,102.3747,102.1552,102.3747,3759.0
2024-10-11 11:35:00,102.53,102.54,102.41,102.44,6700.0,102.3348,102.3448,102.215,102.245,6700.0
2024-10-11 11:40:00,102.44,102.58,102.44,102.53,6807.0,102.245,102.3847,102.245,102.3348,6807.0
2024-10-11 11:45:00,102.51,102.53,102.36,102.46,7331.0,102.3149,102.3348,102.1651,102.2649,7331.0
2024-10-11 11:50:00,102.45,102.65,102.45,102.65,10523.0,102.255,102.4546,102.255,102.4546,10523.0
2024-10-11 11:55:00,102.64,102.8,102.61,102.78,6485.0,102.4446,102.6043,102.4147,102.5843,6485.0
2024-10-11 12:00:00,102.76,102.77,102.67,102.71,8153.0,102.5644,102.5744,102.4745,102.5145,8153.0
2024-10-11 12:05:00,102.74,102.78,102.72,102.76,3684.0,102.5444,102.5843,102.5245,102.5644,3684.0
2024-10-11 12:10:00,102.76,102.76,102.53,102.53,6853.0,102.5644,102.5644,102.3348,102.3348,6853.0
2024-10-11 12:15:00,102.6,102.65,102.56,102.57,18064.0,102.4047,102.4546,102.3648,102.3747,18064.0
2024-10-11 12:20:00,102.52,102.53,102.48,102.53,2452.0,102.3248,102.3348,102.2849,102.3348,2452.0
2024-10-11 12:25:00,102.51,102.51,102.41,102.41,2004.0,102.3149,102.3149,102.215,102.215,2004.0
2024-10-11 12:30:00,102.48,102.49,102.46,102.48,2511.0,102.2849,102.2949,102.2649,102.2849,2511.0
2024-10-11 12:35:00,102.4,102.4,102.31,102.36,4342.0,102.2051,102.2051,102.1152,102.1651,4342.0
2024-10-11 12:40:00,102.38,102.38,102.29,102.29,7422.0,102.1851,102.1851,102.0953,102.0953,7422.0
2024-10-11 12:45:00,102.28,102.3,102.16,102.27,6528.0,102.0853,102.1053,101.9655,102.0753,6528.0
2024-10-11 12:50:00,102.31,102.37,102.16,102.22,9751.0,102.1152,102.1751,101.9655,102.0254,9751.0
2024-10-11 12:55:00,102.15,102.51,102.15,102.5,9776.0,101.9555,102.3149,101.9555,102.3049,9776.0
2024-10-11 13:00:00,102.54,102.56,102.45,102.45,9847.0,102.3448,102.3648,102.255,102.255,9847.0
2024-10-11 13:05:00,102.46,102.48,102.34,102.45,5384.0,102.2649,102.2849,102.1452,102.255,5384.0
2024-10-11 13:10:00,102.47,102.49,102.34,102.38,10786.0,102.2749,102.2949,102.1452,102.1851,10786.0
2024-10-11 13:15:00,102.33,102.37,102.29,102.33,1817.0,102.1352,102.1751,102.0953,102.1352,1817.0
2024-10-11 13:20:00,102.38,102.45,102.37,102.45,6541.0,102.1851,102.255,102.1751,102.255,6541.0
2024-10-11 13:25:00,102.46,102.52,102.46,102.51,7450.0,102.2649,102.3248,102.2649,102.3149,7450.0
2024-10-11 13:30:00,102.51,102.53,102.45,102.46,13366.0,102.3149,102.3348,102.255,102.2649,13366.0
2024-10-11 13:35:00,102.43,102.46,102.41,102.46,3745.0,102.235,102.2649,102.215,102.2649,3745.0
2024-10-11 13:40:00,102.52,102.52,102.42,102.51,6484.0,102.3248,102.3248,102.225,102.3149,6484.0
2024-10-11 13:45:00,102.55,102.56,102.49,102.53,1886.0,102.3548,102.3648,102.2949,102.3348,1886.0
2024-10-11 13:50:00,102.52,102.61,102.52,102.57,5462.0,102.3248,102.4147,102.3248,102.3747,5462.0
2024-10-11 13:55:00,102.55,102.55,102.46,102.46,11639.0,102.3548,102.3548,102.2649,102.2649,11639.0
2024-10-11 14:00:00,102.47,102.52,102.41,102.52,8202.0,102.2749,102.3248,102.215,102.3248,8202.0
2024-10-11 14:05:00,102.56,102.65,102.55,102.65,10467.0,102.3648,102.4546,102.3548,102.4546,10467.0
2024-10-11 14:10:00,102.65,102.72,102.64,102.7,6535.0,102.4546,102.5245,102.4446,102.5045,6535.0
2024-10-11 14:15:00,102.7,102.84,102.69,102.78,54226.0,102.5045,102.6442,102.4945,102.5843,54226.0
2024-10-11 14:20:00,102.78,102.82,102.74,102.76,200231.0,102.5843,102.6243,102.5444,102.5644,200231.0
2024-10-11 14:25:00,102.74,102.74,102.68,102.68,6553.0,102.5444,102.5444,102.4845,102.4845,6553.0
2024-10-11 14:30:00,102.69,102.72,102.69,102.7,9790.0,102.4945,102.5245,102.4945,102.5045,9790.0
2024-10-11 14:35:00,102.68,102.68,102.37,102.54,21723.0,102.4845,102.4845,102.1751,102.3448,21723.0
2024-10-11 14:40:00,102.55,102.61,102.48,102.58,3982.0,102.3548,102.4147,102.2849,102.3847,3982.0
2024-10-11 14:45:00,102.63,102.69,102.62,102.69,9181.0,102.4346,102.4945,102.4246,102.4945,9181.0
2024-10-11 14:50:00,102.67,102.67,102.65,102.66,1900.0,102.4745,102.4745,102.4546,102.4646,1900.0
2024-10-11 14:55:00,102.67,102.76,102.67,102.76,13827.0,102.4745,102.5644,102.4745,102.5644,13827.0
2024-10-11 15:00:00,102.75,102.8,102.73,102.75,16480.0,102.5544,102.6043,102.5344,102.5544,16480.0
2024-10-11 15:05:00,102.76,103.01,102.75,102.87,62285.0,102.5644,102.8139,102.5544,102.6742,62285.0
2024-10-11 15:10:00,102.86,102.98,102.83,102.94,607857.0,102.6642,102.784,102.6342,102.744,607857.0
2024-10-11 15:15:00,102.96,103.03,102.91,102.94,18782.0,102.764,102.8339,102.7141,102.744,18782.0
2024-10-11 15:20:00,102.94,102.94,102.88,102.92,9877.0,102.744,102.744,102.6841,102.7241,9877.0
2024-10-11 15:25:00,102.92,102.96,102.89,102.91,18267.0,102.7241,102.764,102.6941,102.7141,18267.0
2024-10-11 15:30:00,102.87,102.96,102.83,102.93,12881.0,102.6742,102.764,102.6342,102.7341,12881.0
2024-10-11 15:35:00,102.87,102.89,102.78,102.83,9032.0,102.6742,102.6941,102.5843,102.6342,9032.0
2024-10-11 15:40:00,102.82,102.84,102.78,102.8,46032.0,102.6243,102.6442,102.5843,102.6043,46032.0
2024-10-11 15:45:00,102.8,102.88,102.73,102.81,27284.0,102.6043,102.6841,102.5344,102.6143,27284.0
2024-10-11 15:50:00,102.89,102.93,102.8,102.81,46078.0,102.6941,102.7341,102.6043,102.6143,46078.0
2024-10-11 15:55:00,102.81,102.81,102.57,102.59,109815.0,102.6143,102.6143,102.3747,102.3947,109815.0
2024-10-14 09:30:00,103.62,103.96,103.54,103.96,80910.0,103.4227,103.7621,103.3429,103.7621,80910.0
2024-10-14 09:35:00,103.94,104.1,103.91,103.93,57518.0,103.7421,103.9018,103.7122,103.7321,57518.0
2024-10-14 09:40:00,104.0,104.16,103.88,104.1,28503.0,103.802,103.9617,103.6822,103.9018,28503.0
2024-10-14 09:45:00,104.12,104.5,104.12,104.48,95570.0,103.9218,104.3011,103.9218,104.2811,95570.0
2024-10-14 09:50:00,104.5,104.58,104.42,104.47,96322.0,104.3011,104.3809,104.2212,104.2711,96322.0
2024-10-14 09:55:00,104.49,104.78,104.46,104.78,35092.0,104.2911,104.5805,104.2611,104.5805,35092.0
2024-10-14 10:00:00,104.8,104.88,104.63,104.63,21589.0,104.6005,104.6803,104.4308,104.4308,21589.0
2024-10-14 10:05:00,104.66,104.66,104.49,104.49,50151.0,104.4608,104.4608,104.2911,104.2911,50151.0
2024-10-14 10:10:00,104.51,104.52,104.31,104.37,44976.0,104.311,104.321,104.1114,104.1713,44976.0
2024-10-14 10:15:00,104.3,104.38,104.03,104.16,32897.0,104.1014,104.1813,103.832,103.9617,32897.0
2024-10-14 10:20:00,104.15,104.38,104.13,104.36,32353.0,103.9517,104.1813,103.9318,104.1613,32353.0
2024-10-14 10:25:00,104.38,104.53,104.38,104.52,15781.0,104.1813,104.331,104.1813,104.321,15781.0
2024-10-14 10:30:00,104.56,104.57,104.39,104.49,12514.0,104.3609,104.3709,104.1913,104.2911,12514.0
2024-10-14 10:35:00,104.49,104.59,104.44,104.46,6522.0,104.2911,104.3909,104.2412,104.2611,6522.0
2024-10-14 10:40:00,104.45,104.53,104.3,104.35,27866.0,104.2512,104.331,104.1014,104.1513,27866.0
2024-10-14 10:45:00,104.35,104.45,104.19,104.2,12582.0,104.1513,104.2512,103.9917,104.0016,12582.0
2024-10-14 10:50:00,104.2,104.23,103.86,104.08,248526.0,104.0016,104.0316,103.6623,103.8819,248526.0
2024-10-14 10:55:00,104.12,104.13,103.63,103.73,73451.0,103.9218,103.9318,103.4327,103.5325,73451.0
2024-10-14 11:00:00,103.73,103.77,103.39,103.6,46209.0,103.5325,103.5725,103.1932,103.4028,46209.0
2024-10-14 11:05:00,103.58,103.76,103.56,103.71,45838.0,103.3828,103.5625,103.3629,103.5126,45838.0
2024-10-14 11:10:00,103.69,103.91,103.68,103.91,17948.0,103.4926,103.7122,103.4826,103.7122,17948.0
2024-10-14 11:15:00,103.91,103.91,103.8,103.82,20189.0,103.7122,103.7122,103.6024,103.6224,20189.0
2024-10-14 11:20:00,103.82,103.97,103.67,103.76,11212.0,103.6224,103.7721,103.4726,103.5625,11212.0
2024-10-14 11:25:00,103.69,103.76,103.45,103.59,17721.0,103.4926,103.5625,103.2531,103.3928,17721.0
2024-10-14 11:30:00,103.53,103.72,103.39,103.72,5826.0,103.3329,103.5225,103.1932,103.5225,5826.0
2024-10-14 11:35:00,103.74,103.77,103.69,103.7,6582.0,103.5425,103.5725,103.4926,103.5026,6582.0
2024-10-14 11:40:00,103.63,103.67,103.52,103.59,6113.0,103.4327,103.4726,103.3229,103.3928,6113.0
2024-10-14 11:45:00,103.6,103.84,103.6,103.81,12096.0,103.4028,103.6423,103.4028,103.6124,12096.0
2024-10-14 11:50:00,103.89,103.95,103.84,103.89,7311.0,103.6922,103.7521,103.6423,103.6922,7311.0
2024-10-14 11:55:00,103.86,103.97,103.85,103.96,7040.0,103.6623,103.7721,103.6523,103.7621,7040.0
2024-10-14 12:00:00,103.94,104.09,103.91,104.09,4384.0,103.7421,103.8918,103.7122,103.8918,4384.0
2024-10-14 12:05:00,104.11,104.11,104.01,104.02,3063.0,103.9118,103.9118,103.812,103.822,3063.0
2024-10-14 12:10:00,104.1,104.1,104.0,104.0,8078.0,103.9018,103.9018,103.802,103.802,8078.0
2024-10-14 12:15:00,104.04,104.08,103.94,104.08,7533.0,103.8419,103.8819,103.7421,103.8819,7533.0
2024-10-14 12:20:00,104.11,104.17,104.1,104.16,7489.0,103.9118,103.9717,103.9018,103.9617,7489.0
2024-10-14 12:25:00,104.16,104.17,104.1,104.15,6736.0,103.9617,103.9717,103.9018,103.9517,6736.0
2024-10-14 12:30:00,104.17,104.21,104.12,104.12,5920.0,103.9717,104.0116,103.9218,103.9218,5920.0
2024-10-14 12:35:00,104.13,104.23,104.12,104.23,7633.0,103.9318,104.0316,103.9218,104.0316,7633.0
2024-10-14 12:40:00,104.21,104.25,104.18,104.25,2629.0,104.0116,104.0515,103.9817,104.0515,2629.0
2024-10-14 12:45:00,104.25,104.26,104.22,104.23,7866.0,104.0515,104.0615,104.0216,104.0316,7866.0
2024-10-14 12:50:00,104.21,104.29,104.21,104.23,2650.0,104.0116,104.0915,104.0116,104.0316,2650.0
2024-10-14 12:55:00,104.23,104.23,104.11,104.15,3625.0,104.0316,104.0316,103.9118,103.9517,3625.0
2024-10-14 13:00:00,104.15,104.31,104.15,104.3,11768.0,103.9517,104.1114,103.9517,104.1014,11768.0
2024-10-14 13:05:00,104.31,104.33,104.14,104.19,16969.0,104.1114,104.1314,103.9417,103.9917,16969.0
2024-10-14 13:10:00,104.19,104.2,104.05,104.15,15279.0,103.9917,104.0016,103.8519,103.9517,15279.0
2024-10-14 13:15:00,104.21,104.21,104.1,104.1,1800.0,104.0116,104.0116,103.9018,103.9018,1800.0
2024-10-14 13:20:00,104.07,104.18,104.07,104.18,5611.0,103.8719,103.9817,103.8719,103.9817,5611.0
2024-10-14 13:25:00,104.17,104.23,104.16,104.16,2726.0,103.9717,104.0316,103.9617,103.9617,2726.0
2024-10-14 13:30:00,104.15,104.15,104.06,104.09,2054.0,103.9517,103.9517,103.8619,103.8918,2054.0
2024-10-14 13:35:00,104.11,104.25,104.1,104.25,11588.0,103.9118,104.0515,103.9018,104.0515,11588.0
2024-10-14 13:40:00,104.19,104.22,104.17,104.22,1853.0,103.9917,104.0216,103.9717,104.0216,1853.0
2024-10-14 13:45:00,104.22,104.22,104.17,104.17,3319.0,104.0216,104.0216,103.9717,103.9717,3319.0
2024-10-14 13:50:00,104.21,104.22,104.2,104.21,3478.0,104.0116,104.0216,104.0016,104.0116,3478.0
2024-10-14 13:55:00,104.22,104.23,104.2,104.22,1526.0,104.0216,104.0316,104.0016,104.0216,1526.0
2024-10-14 14:00:00,104.16,104.21,104.08,104.21,34199.0,103.9617,104.0116,103.8819,104.0116,34199.0
2024-10-14 14:05:00,104.22,104.37,104.22,104.26,8098.0,104.0216,104.1713,104.0216,104.0615,8098.0
2024-10-14 14:10:00,104.26,104.3,104.18,104.28,70831.0,104.0615,104.1014,103.9817,104.0815,70831.0
2024-10-14 14:15:00,104.3,104.35,104.2,104.34,49218.0,104.1014,104.1513,104.0016,104.1414,49218.0
2024-10-14 14:20:00,104.35,104.35,104.2,104.2,99929.0,104.1513,104.1513,104.0016,104.0016,99929.0
2024-10-14 14:25:00,104.22,104.29,104.22,104.26,39486.0,104.0216,104.0915,104.0216,104.0615,39486.0
2024-10-14 14:30:00,104.26,104.31,104.22,104.26,90966.0,104.0615,104.1114,104.0216,104.0615,90966.0
2024-10-14 14:35:00,104.24,104.41,104.24,104.39,73955.0,104.0416,104.2112,104.0416,104.1913,73955.0
2024-10-14 14:40:00,104.42,104.51,104.39,104.41,331958.0,104.2212,104.311,104.1913,104.2112,331958.0
2024-10-14 14:45:00,104.43,104.47,104.4,104.43,103257.0,104.2312,104.2711,104.2013,104.2312,103257.0
2024-10-14 14:50:00,104.41,104.45,104.35,104.4,89292.0,104.2112,104.2512,104.1513,104.2013,89292.0
2024-10-14 14:55:00,104.41,104.45,104.35,104.37,145811.0,104.2112,104.2512,104.1513,104.1713,145811.0
2024-10-14 15:00:00,104.37,104.39,104.27,104.35,58661.0,104.1713,104.1913,104.0715,104.1513,58661.0
2024-10-14 15:05:00,104.35,104.41,104.3,104.39,91293.0,104.1513,104.2112,104.1014,104.1913,91293.0
2024-10-14 15:10:00,104.38,104.42,104.28,104.38,98348.0,104.1813,104.2212,104.0815,104.1813,98348.0
2024-10-14 15:15:00,104.36,104.46,104.36,104.43,103147.0,104.1613,104.2611,104.1613,104.2312,103147.0
2024-10-14 15:20:00,104.43,104.48,104.41,104.46,147355.0,104.2312,104.2811,104.2112,104.2611,147355.0
2024-10-14 15:25:00,104.45,104.49,104.4,104.48,154261.0,104.2512,104.2911,104.2013,104.2811,154261.0
2024-10-14 15:30:00,104.48,104.5,104.42,104.47,118752.0,104.2811,104.3011,104.2212,104.2711,118752.0
2024-10-14 15:35:00,104.46,104.62,104.43,104.51,173935.0,104.2611,104.4208,104.2312,104.311,173935.0
2024-10-14 15:40:00,104.52,104.66,104.51,104.61,128633.0,104.321,104.4608,104.311,104.4109,128633.0
2024-10-14 15:45:00,104.59,104.77,104.54,104.74,186196.0,104.3909,104.5705,104.341,104.5406,186196.0
2024-10-14 15:50:00,104.73,104.73,104.39,104.44,285096.0,104.5306,104.5306,104.1913,104.2412,285096.0
2024-10-14 15:55:00,104.44,104.5,104.22,104.32,500936.0,104.2412,104.3011,104.0216,104.1214,500936.0
2024-10-15 09:30:00,104.44,104.54,104.19,104.49,227992.0,104.2412,104.341,103.9917,104.2911,227992.0
2024-10-15 09:35:00,104.48,104.71,104.3,104.36,227016.0,104.2811,104.5107,104.1014,104.1613,227016.0
2024-10-15 09:40:00,104.34,104.49,104.32,104.42,150255.0,104.1414,104.2911,104.1214,104.2212,150255.0
2024-10-15 09:45:00,104.41,104.48,104.29,104.33,146147.0,104.2112,104.2811,104.0915,104.1314,146147.0
2024-10-15 09:50:00,104.28,104.5,104.2,104.49,74980.0,104.0815,104.3011,104.0016,104.2911,74980.0
2024-10-15 09:55:00,104.53,104.68,104.36,104.41,91249.0,104.331,104.4807,104.1613,104.2112,91249.0
2024-10-15 10:00:00,104.42,104.58,104.37,104.55,60927.0,104.2212,104.3809,104.1713,104.351,60927.0
2024-10-15 10:05:00,104.55,104.58,104.33,104.37,69413.0,104.351,104.3809,104.1314,104.1713,69413.0
2024-10-15 10:10:00,104.33,104.34,103.85,103.92,178930.0,104.1314,104.1414,103.6523,103.7222,178930.0
2024-10-15 10:15:00,103.9,103.96,103.75,103.89,110575.0,103.7022,103.7621,103.5525,103.6922,110575.0
2024-10-15 10:20:00,103.87,103.89,103.62,103.79,85626.0,103.6723,103.6922,103.4227,103.5924,85626.0
2024-10-15 10:25:00,103.79,103.87,103.22,103.26,158682.0,103.5924,103.6723,103.0235,103.0634,158682.0
2024-10-15 10:30:00,103.2,103.21,102.25,102.48,336894.0,103.0035,103.0135,102.0553,102.2849,336894.0
2024-10-15 10:35:00,102.47,102.58,101.69,101.91,318757.0,102.2749,102.3847,101.4964,101.716,318757.0
2024-10-15 10:40:00,101.79,102.14,101.4,102.0,368841.0,101.5962,101.9456,101.207,101.8058,368841.0
2024-10-15 10:45:00,101.93,102.26,101.84,102.15,308085.0,101.736,102.0653,101.6461,101.9555,308085.0
2024-10-15 10:50:00,102.16,102.57,102.06,102.45,157879.0,101.9655,102.3747,101.8657,102.255,157879.0
2024-10-15 10:55:00,102.44,102.6,102.02,102.11,146345.0,102.245,102.4047,101.8258,101.9156,146345.0
2024-10-15 11:00:00,102.06,102.44,101.95,102.08,104356.0,101.8657,102.245,101.7559,101.8857,104356.0
2024-10-15 11:05:00,102.08,102.19,101.8,101.85,100260.0,101.8857,101.9955,101.6062,101.6561,100260.0
2024-10-15 11:10:00,101.84,102.32,101.78,102.32,104307.0,101.6461,102.1252,101.5862,102.1252,104307.0
2024-10-15 11:15:00,102.33,102.58,102.31,102.34,87995.0,102.1352,102.3847,102.1152,102.1452,87995.0
2024-10-15 11:20:00,102.34,102.4,102.12,102.16,136822.0,102.1452,102.2051,101.9256,101.9655,136822.0
2024-10-15 11:25:00,102.16,102.22,102.01,102.08,35945.0,101.9655,102.0254,101.8158,101.8857,35945.0
2024-10-15 11:30:00,102.06,102.4,101.96,102.4,19749.0,101.8657,102.2051,101.7659,102.2051,19749.0
2024-10-15 11:35:00,102.31,102.41,102.04,102.05,11925.0,102.1152,102.215,101.8457,101.8557,11925.0
2024-10-15 11:40:00,102.08,102.17,101.9,101.95,14410.0,101.8857,101.9755,101.706,101.7559,14410.0
2024-10-15 11:45:00,101.96,102.03,101.81,101.86,61464.0,101.7659,101.8358,101.6162,101.6661,61464.0
2024-10-15 11:50:00,101.88,102.09,101.6,101.6,58319.0,101.6861,101.8957,101.4066,101.4066,58319.0
2024-10-15 11:55:00,101.58,101.75,101.57,101.61,65985.0,101.3866,101.5563,101.3766,101.4166,65985.0
2024-10-15 12:00:00,101.67,101.75,101.49,101.55,17927.0,101.4765,101.5563,101.2968,101.3567,17927.0
2024-10-15 12:05:00,101.59,101.92,101.55,101.91,11737.0,101.3966,101.726,101.3567,101.716,11737.0
2024-10-15 12:10:00,102.0,102.04,101.9,102.01,9038.0,101.8058,101.8457,101.706,101.8158,9038.0
2024-10-15 12:15:00,102.0,102.2,101.9,102.2,10018.0,101.8058,102.0054,101.706,102.0054,10018.0
2024-10-15 12:20:00,102.19,102.19,101.84,101.95,12616.0,101.9955,101.9955,101.6461,101.7559,12616.0
2024-10-15 12:25:00,102.02,102.03,101.87,101.92,4244.0,101.8258,101.8358,101.6761,101.726,4244.0
2024-10-15 12:30:00,101.95,102.16,101.95,102.16,7889.0,101.7559,101.9655,101.7559,101.9655,7889.0
2024-10-15 12:35:00,102.17,102.22,102.12,102.15,58187.0,101.9755,102.0254,101.9256,101.9555,58187.0
2024-10-15 12:40:00,102.11,102.11,101.88,101.96,4141.0,101.9156,101.9156,101.6861,101.7659,4141.0
2024-10-15 12:45:00,101.97,102.0,101.86,101.96,6033.0,101.7759,101.8058,101.6661,101.7659,6033.0
2024-10-15 12:50:00,101.9,101.94,101.77,101.81,4278.0,101.706,101.7459,101.5763,101.6162,4278.0
2024-10-15 12:55:00,101.89,101.9,101.75,101.85,5157.0,101.696,101.706,101.5563,101.6561,5157.0
2024-10-15 13:00:00,101.84,101.95,101.83,101.92,7719.0,101.6461,101.7559,101.6361,101.726,7719.0
2024-10-15 13:05:00,101.82,101.97,101.75,101.75,2861.0,101.6262,101.7759,101.5563,101.5563,2861.0
2024-10-15 13:10:00,101.7,101.78,101.59,101.78,10918.0,101.5064,101.5862,101.3966,101.5862,10918.0
2024-10-15 13:15:00,101.77,101.84,101.57,101.68,16610.0,101.5763,101.6461,101.3766,101.4864,16610.0
2024-10-15 13:20:00,101.75,101.75,101.63,101.63,3328.0,101.5563,101.5563,101.4365,101.4365,3328.0
2024-10-15 13:25:00,101.6,101.71,101.44,101.6,17130.0,101.4066,101.5164,101.2469,101.4066,17130.0
2024-10-15 13:30:00,101.54,101.68,101.5,101.52,20460.0,101.3467,101.4864,101.3068,101.3267,20460.0
2024-10-15 13:35:00,101.58,101.76,101.5,101.76,20262.0,101.3866,101.5663,101.3068,101.5663,20262.0
2024-10-15 13:40:00,101.78,101.94,101.77,101.91,30408.0,101.5862,101.7459,101.5763,101.716,30408.0
2024-10-15 13:45:00,101.9,101.97,101.79,101.8,20107.0,101.706,101.7759,101.5962,101.6062,20107.0
2024-10-15 13:50:00,101.84,101.9,101.73,101.81,4801.0,101.6461,101.706,101.5363,101.6162,4801.0
2024-10-15 13:55:00,101.82,101.82,101.63,101.71,5037.0,101.6262,101.6262,101.4365,101.5164,5037.0
2024-10-15 14:00:00,101.68,101.97,101.61,101.9,8477.0,101.4864,101.7759,101.4166,101.706,8477.0
2024-10-15 14:05:00,101.85,101.86,101.71,101.76,8084.0,101.6561,101.6661,101.5164,101.5663,8084.0
2024-10-15 14:10:00,101.71,101.74,101.59,101.65,3869.0,101.5164,101.5463,101.3966,101.4565,3869.0
2024-10-15 14:15:00,101.59,101.73,101.58,101.58,7504.0,101.3966,101.5363,101.3866,101.3866,7504.0
2024-10-15 14:20:00,101.59,101.92,101.59,101.92,6159.0,101.3966,101.726,101.3966,101.726,6159.0
2024-10-15 14:25:00,101.88,101.89,101.76,101.76,1600.0,101.6861,101.696,101.5663,101.5663,1600.0
2024-10-15 14:30:00,101.76,101.8,101.68,101.68,2825.0,101.5663,101.6062,101.4864,101.4864,2825.0
2024-10-15 14:35:00,101.66,101.68,101.6,101.68,2238.0,101.4665,101.4864,101.4066,101.4864,2238.0
2024-10-15 14:40:00,101.72,101.75,101.58,101.72,9425.0,101.5264,101.5563,101.3866,101.5264,9425.0
2024-10-15 14:45:00,101.72,101.74,101.5,101.54,7118.0,101.5264,101.5463,101.3068,101.3467,7118.0
2024-10-15 14:50:00,101.53,101.63,101.51,101.6,5586.0,101.3367,101.4365,101.3168,101.4066,5586.0
2024-10-15 14:55:00,101.55,101.55,101.31,101.36,24004.0,101.3567,101.3567,101.1171,101.167,24004.0
2024-10-15 15:00:00,101.37,101.39,101.06,101.07,26282.0,101.177,101.197,100.8676,100.8776,26282.0
2024-10-15 15:05:00,101.08,101.14,100.74,101.01,74629.0,100.8876,100.9475,100.5482,100.8177,74629.0
2024-10-15 15:10:00,101.01,101.12,100.87,100.88,15404.0,100.8177,100.9275,100.678,100.688,15404.0
2024-10-15 15:15:00,100.88,100.95,100.8,100.93,96035.0,100.688,100.7578,100.6081,100.7379,96035.0
2024-10-15 15:20:00,100.94,101.25,100.91,101.14,42216.0,100.7478,101.0573,100.7179,100.9475,42216.0
2024-10-15 15:25:00,101.14,101.18,100.98,100.98,21953.0,100.9475,100.9874,100.7878,100.7878,21953.0
2024-10-15 15:30:00,101.04,101.1,100.76,100.77,14452.0,100.8476,100.9075,100.5682,100.5782,14452.0
2024-10-15 15:35:00,100.77,100.95,100.6,100.88,17557.0,100.5782,100.7578,100.4085,100.688,17557.0
2024-10-15 15:40:00,100.89,101.2,100.89,101.05,17640.0,100.6979,101.0073,100.6979,100.8576,17640.0
2024-10-15 15:45:00,101.1,101.24,100.97,101.19,18485.0,100.9075,101.0473,100.7778,100.9974,18485.0
2024-10-15 15:50:00,101.27,101.5,101.13,101.44,52024.0,101.0772,101.3068,100.9375,101.2469,52024.0
2024-10-15 15:55:00,101.39,101.55,101.24,101.48,106581.0,101.197,101.3567,101.0473,101.2868,106581.0
2024-10-16 09:30:00,101.61,101.64,101.11,101.12,187689.0,101.4166,101.4465,100.9175,100.9275,187689.0
2024-10-16 09:35:00,101.12,101.16,100.78,100.8,302731.0,100.9275,100.9674,100.5881,100.6081,302731.0
2024-10-16 09:40:00,100.78,101.15,100.51,100.53,176576.0,100.5881,100.9574,100.3187,100.3386,176576.0
2024-10-16 09:45:00,100.55,100.67,100.36,100.57,198001.0,100.3586,100.4784,100.1689,100.3785,198001.0
2024-10-16 09:50:00,100.57,100.58,100.27,100.54,156312.0,100.3785,100.3885,100.0791,100.3486,156312.0
2024-10-16 09:55:00,100.53,100.57,100.23,100.31,179621.0,100.3386,100.3785,100.0392,100.119,179621.0
2024-10-16 10:00:00,100.31,100.67,100.16,100.63,83831.0,100.119,100.4784,99.9693,100.4384,83831.0
2024-10-16 10:05:00,100.6,100.95,100.52,100.94,137888.0,100.4085,100.7578,100.3286,100.7478,137888.0
2024-10-16 10:10:00,100.95,101.16,100.85,101.11,92615.0,100.7578,100.9674,100.658,100.9175,92615.0
2024-10-16 10:15:00,101.12,101.14,100.9,100.93,40084.0,100.9275,100.9475,100.7079,100.7379,40084.0
2024-10-16 10:20:00,100.94,101.4,100.94,101.37,65234.0,100.7478,101.207,100.7478,101.177,65234.0
2024-10-16 10:25:00,101.4,101.57,101.31,101.41,91119.0,101.207,101.3766,101.1171,101.2169,91119.0
2024-10-16 10:30:00,101.46,101.51,101.2,101.29,56571.0,101.2669,101.3168,101.0073,101.0972,56571.0
2024-10-16 10:35:00,101.3,101.31,100.83,100.89,78618.0,101.1072,101.1171,100.638,100.6979,78618.0
2024-10-16 10:40:00,100.88,100.98,100.54,100.66,64611.0,100.688,100.7878,100.3486,100.4684,64611.0
2024-10-16 10:45:00,100.7,100.91,100.64,100.84,48046.0,100.5083,100.7179,100.4484,100.648,48046.0
2024-10-16 10:50:00,100.87,101.13,100.86,100.94,65893.0,100.678,100.9375,100.668,100.7478,65893.0
2024-10-16 10:55:00,100.96,101.02,100.75,100.82,40392.0,100.7678,100.8277,100.5582,100.6281,40392.0
2024-10-16 11:00:00,100.81,100.96,100.74,100.88,45591.0,100.6181,100.7678,100.5482,100.688,45591.0
2024-10-16 11:05:00,100.84,100.94,100.72,100.92,52006.0,100.648,100.7478,100.5283,100.7279,52006.0
2024-10-16 11:10:00,100.96,101.23,100.95,101.13,53166.0,100.7678,101.0373,100.7578,100.9375,53166.0
2024-10-16 11:15:00,101.13,101.26,101.1,101.15,34715.0,100.9375,101.0672,100.9075,100.9574,34715.0
2024-10-16 11:20:00,101.16,101.31,100.95,101.04,40529.0,100.9674,101.1171,100.7578,100.8476,40529.0
2024-10-16 11:25:00,101.04,101.22,101.04,101.2,22345.0,100.8476,101.0273,100.8476,101.0073,22345.0
2024-10-16 11:30:00,101.21,101.22,101.09,101.15,41403.0,101.0173,101.0273,100.8976,100.9574,41403.0
2024-10-16 11:35:00,101.12,101.34,101.04,101.19,43170.0,100.9275,101.1471,100.8476,100.9974,43170.0
2024-10-16 11:40:00,101.2,101.35,101.14,101.15,38255.0,101.0073,101.1571,100.9475,100.9574,38255.0
2024-10-16 11:45:00,101.15,101.15,100.87,100.91,72123.0,100.9574,100.9574,100.678,100.7179,72123.0
2024-10-16 11:50:00,100.96,100.98,100.8,100.85,31026.0,100.7678,100.7878,100.6081,100.658,31026.0
2024-10-16 11:55:00,100.81,100.9,100.79,100.83,19143.0,100.6181,100.7079,100.5981,100.638,19143.0
2024-10-16 12:00:00,100.81,100.98,100.79,100.93,38551.0,100.6181,100.7878,100.5981,100.7379,38551.0
2024-10-16 12:05:00,100.92,101.03,100.82,101.02,28254.0,100.7279,100.8377,100.6281,100.8277,28254.0
2024-10-16 12:10:00,100.98,101.07,100.85,100.92,21251.0,100.7878,100.8776,100.658,100.7279,21251.0
2024-10-16 12:15:00,100.95,100.95,100.81,100.91,20386.0,100.7578,100.7578,100.6181,100.7179,20386.0
2024-10-16 12:20:00,100.91,101.05,100.86,101.04,22030.0,100.7179,100.8576,100.668,100.8476,22030.0
2024-10-16 12:25:00,101.04,101.15,101.03,101.11,44650.0,100.8476,100.9574,100.8377,100.9175,44650.0
2024-10-16 12:30:00,101.11,101.27,101.05,101.06,29029.0,100.9175,101.0772,100.8576,100.8676,29029.0
2024-10-16 12:35:00,101.06,101.11,101.01,101.1,17352.0,100.8676,100.9175,100.8177,100.9075,17352.0
2024-10-16 12:40:00,101.09,101.2,101.09,101.17,13519.0,100.8976,101.0073,100.8976,100.9774,13519.0
2024-10-16 12:45:00,101.14,101.18,101.04,101.04,53265.0,100.9475,100.9874,100.8476,100.8476,53265.0
2024-10-16 12:50:00,101.08,101.26,101.07,101.26,26902.0,100.8876,101.0672,100.8776,101.0672,26902.0
2024-10-16 12:55:00,101.27,101.44,101.25,101.42,63314.0,101.0772,101.2469,101.0573,101.2269,63314.0
2024-10-16 13:00:00,101.44,101.54,101.3,101.4,66383.0,101.2469,101.3467,101.1072,101.207,66383.0
2024-10-16 13:05:00,101.37,101.44,101.24,101.31,24427.0,101.177,101.2469,101.0473,101.1171,24427.0
2024-10-16 13:10:00,101.31,101.39,101.24,101.3,70351.0,101.1171,101.197,101.0473,101.1072,70351.0
2024-10-16 13:15:00,101.31,101.4,101.13,101.17,47727.0,101.1171,101.207,100.9375,100.9774,47727.0
2024-10-16 13:20:00,101.17,101.21,101.1,101.13,22714.0,100.9774,101.0173,100.9075,100.9375,22714.0
2024-10-16 13:25:00,101.12,101.31,101.12,101.19,35129.0,100.9275,101.1171,100.9275,100.9974,35129.0
2024-10-16 13:30:00,101.17,101.32,101.17,101.31,30288.0,100.9774,101.1271,100.9774,101.1171,30288.0
2024-10-16 13:35:00,101.31,101.35,101.18,101.18,60875.0,101.1171,101.1571,100.9874,100.9874,60875.0
2024-10-16 13:40:00,101.18,101.38,101.15,101.34,54100.0,100.9874,101.187,100.9574,101.1471,54100.0
2024-10-16 13:45:00,101.36,101.45,101.33,101.43,55662.0,101.167,101.2569,101.1371,101.2369,55662.0
2024-10-16 13:50:00,101.42,101.47,101.33,101.35,57448.0,101.2269,101.2768,101.1371,101.1571,57448.0
2024-10-16 13:55:00,101.36,101.44,101.33,101.42,27749.0,101.167,101.2469,101.1371,101.2269,27749.0
2024-10-16 14:00:00,101.41,101.43,101.36,101.36,32683.0,101.2169,101.2369,101.167,101.167,32683.0
2024-10-16 14:05:00,101.35,101.43,101.24,101.34,60680.0,101.1571,101.2369,101.0473,101.1471,60680.0
2024-10-16 14:10:00,101.37,101.48,101.36,101.42,69439.0,101.177,101.2868,101.167,101.2269,69439.0
2024-10-16 14:15:00,101.39,101.5,101.38,101.47,26959.0,101.197,101.3068,101.187,101.2768,26959.0
2024-10-16 14:20:00,101.47,101.84,101.47,101.84,122206.0,101.2768,101.6461,101.2768,101.6461,122206.0
2024-10-16 14:25:00,101.84,101.84,101.62,101.73,13757.0,101.6461,101.6461,101.4265,101.5363,13757.0
2024-10-16 14:30:00,101.75,101.84,101.62,101.65,260426.0,101.5563,101.6461,101.4265,101.4565,260426.0
2024-10-16 14:35:00,101.67,101.68,101.6,101.6,4951.0,101.4765,101.4864,101.4066,101.4066,4951.0
2024-10-16 14:40:00,101.64,101.71,101.62,101.66,5500.0,101.4465,101.5164,101.4265,101.4665,5500.0
2024-10-16 14:45:00,101.7,101.75,101.65,101.72,13545.0,101.5064,101.5563,101.4565,101.5264,13545.0
2024-10-16 14:50:00,101.67,101.76,101.63,101.68,6974.0,101.4765,101.5663,101.4365,101.4864,6974.0
2024-10-16 14:55:00,101.76,101.76,101.65,101.66,4471.0,101.5663,101.5663,101.4565,101.4665,4471.0
2024-10-16 15:00:00,101.67,101.67,101.6,101.66,16601.0,101.4765,101.4765,101.4066,101.4665,16601.0
2024-10-16 15:05:00,101.63,101.67,101.61,101.67,3862.0,101.4365,101.4765,101.4166,101.4765,3862.0
2024-10-16 15:10:00,101.7,101.75,101.62,101.66,6516.0,101.5064,101.5563,101.4265,101.4665,6516.0
2024-10-16 15:15:00,101.68,101.71,101.61,101.64,6983.0,101.4864,101.5164,101.4166,101.4465,6983.0
2024-10-16 15:20:00,101.66,101.66,101.49,101.5,34698.0,101.4665,101.4665,101.2968,101.3068,34698.0
2024-10-16 15:25:00,101.51,101.59,101.49,101.54,3540.0,101.3168,101.3966,101.2968,101.3467,3540.0
2024-10-16 15:30:00,101.5,101.61,101.46,101.61,9266.0,101.3068,101.4166,101.2669,101.4166,9266.0
2024-10-16 15:35:00,101.6,101.61,101.47,101.49,12719.0,101.4066,101.4166,101.2768,101.2968,12719.0
2024-10-16 15:40:00,101.49,101.56,101.49,101.5,8487.0,101.2968,101.3667,101.2968,101.3068,8487.0
2024-10-16 15:45:00,101.5,101.54,101.44,101.53,15109.0,101.3068,101.3467,101.2469,101.3367,15109.0
2024-10-16 15:50:00,101.54,101.57,101.37,101.53,18655.0,101.3467,101.3766,101.177,101.3367,18655.0
2024-10-16 15:55:00,101.54,101.62,101.49,101.52,113406.0,101.3467,101.4265,101.2968,101.3267,113406.0
2024-10-17 09:30:00,103.79,103.81,102.78,102.86,151768.0,103.5924,103.6124,102.5843,102.6642,151768.0
2024-10-17 09:35:00,102.85,102.85,102.11,102.39,187659.0,102.6542,102.6542,101.9156,102.1951,187659.0
2024-10-17 09:40:00,102.41,102.75,102.41,102.54,100370.0,102.215,102.5544,102.215,102.3448,100370.0
2024-10-17 09:45:00,102.56,102.87,102.55,102.86,37138.0,102.3648,102.6742,102.3548,102.6642,37138.0
2024-10-17 09:50:00,102.82,103.11,102.8,102.94,23732.0,102.6243,102.9137,102.6043,102.744,23732.0
2024-10-17 09:55:00,102.93,102.94,102.35,102.37,81512.0,102.7341,102.744,102.1552,102.1751,81512.0
2024-10-17 10:00:00,102.48,102.57,101.81,102.07,35676.0,102.2849,102.3747,101.6162,101.8757,35676.0
2024-10-17 10:05:00,102.05,102.18,101.83,101.86,23448.0,101.8557,101.9855,101.6361,101.6661,23448.0
2024-10-17 10:10:00,101.88,102.26,101.78,102.26,32719.0,101.6861,102.0653,101.5862,102.0653,32719.0
2024-10-17 10:15:00,102.21,102.38,102.1,102.35,16461.0,102.0154,102.1851,101.9056,102.1552,16461.0
2024-10-17 10:20:00,102.35,102.7,102.25,102.65,36447.0,102.1552,102.5045,102.0553,102.4546,36447.0
2024-10-17 10:25:00,102.6,102.69,102.08,102.52,20195.0,102.4047,102.4945,101.8857,102.3248,20195.0
2024-10-17 10:30:00,102.54,102.58,102.37,102.47,10155.0,102.3448,102.3847,102.1751,102.2749,10155.0
2024-10-17 10:35:00,102.46,102.46,102.11,102.27,18933.0,102.2649,102.2649,101.9156,102.0753,18933.0
2024-10-17 10:40:00,102.45,102.53,101.93,102.11,27240.0,102.255,102.3348,101.736,101.9156,27240.0
2024-10-17 10:45:00,102.18,102.24,102.03,102.14,20394.0,101.9855,102.0454,101.8358,101.9456,20394.0
2024-10-17 10:50:00,102.14,102.15,101.88,102.12,7780.0,101.9456,101.9555,101.6861,101.9256,7780.0
2024-10-17 10:55:00,102.14,102.25,102.08,102.08,10558.0,101.9456,102.0553,101.8857,101.8857,10558.0
2024-10-17 11:00:00,102.09,102.13,101.88,101.91,15093.0,101.8957,101.9356,101.6861,101.716,15093.0
2024-10-17 11:05:00,101.8,102.37,101.8,102.32,16332.0,101.6062,102.1751,101.6062,102.1252,16332.0
2024-10-17 11:10:00,102.29,102.5,102.29,102.5,9374.0,102.0953,102.3049,102.0953,102.3049,9374.0
2024-10-17 11:15:00,102.5,102.56,102.28,102.34,20081.0,102.3049,102.3648,102.0853,102.1452,20081.0
2024-10-17 11:20:00,102.24,102.44,102.22,102.44,7114.0,102.0454,102.245,102.0254,102.245,7114.0
2024-10-17 11:25:00,102.46,102.63,102.46,102.61,7781.0,102.2649,102.4346,102.2649,102.4147,7781.0
2024-10-17 11:30:00,102.64,102.73,102.57,102.71,15267.0,102.4446,102.5344,102.3747,102.5145,15267.0
2024-10-17 11:35:00,102.7,102.84,102.58,102.84,4263.0,102.5045,102.6442,102.3847,102.6442,4263.0
2024-10-17 11:40:00,102.84,102.84,102.75,102.78,5550.0,102.6442,102.6442,102.5544,102.5843,5550.0
2024-10-17 11:45:00,102.77,102.77,102.69,102.69,27775.0,102.5744,102.5744,102.4945,102.4945,27775.0
2024-10-17 11:50:00,102.77,102.84,102.77,102.8,2670.0,102.5744,102.6442,102.5744,102.6043,2670.0
2024-10-17 11:55:00,102.81,103.17,102.81,103.17,24561.0,102.6143,102.9736,102.6143,102.9736,24561.0
2024-10-17 12:00:00,103.18,103.35,103.07,103.08,64050.0,102.9836,103.1533,102.8738,102.8838,64050.0
2024-10-17 12:05:00,103.12,103.23,103.06,103.1,10325.0,102.9237,103.0335,102.8638,102.9037,10325.0
2024-10-17 12:10:00,103.11,103.11,102.95,103.01,9868.0,102.9137,102.9137,102.754,102.8139,9868.0
2024-10-17 12:15:00,102.95,103.05,102.95,103.01,4709.0,102.754,102.8538,102.754,102.8139,4709.0
2024-10-17 12:20:00,102.99,103.06,102.93,103.01,1807.0,102.7939,102.8638,102.7341,102.8139,1807.0
2024-10-17 12:25:00,103.03,103.03,102.82,102.92,6639.0,102.8339,102.8339,102.6243,102.7241,6639.0
2024-10-17 12:30:00,102.86,102.86,102.6,102.6,10162.0,102.6642,102.6642,102.4047,102.4047,10162.0
2024-10-17 12:35:00,102.64,102.82,102.64,102.81,2950.0,102.4446,102.6243,102.4446,102.6143,2950.0
2024-10-17 12:40:00,102.85,102.96,102.83,102.95,3725.0,102.6542,102.764,102.6342,102.754,3725.0
2024-10-17 12:45:00,102.81,102.91,102.81,102.87,4348.0,102.6143,102.7141,102.6143,102.6742,4348.0
2024-10-17 12:50:00,102.92,102.92,102.8,102.86,1923.0,102.7241,102.7241,102.6043,102.6642,1923.0
2024-10-17 12:55:00,102.88,102.88,102.65,102.74,1552.0,102.6841,102.6841,102.4546,102.5444,1552.0
2024-10-17 13:00:00,102.77,103.0,102.67,102.97,20996.0,102.5744,102.8039,102.4745,102.774,20996.0
2024-10-17 13:05:00,102.96,103.04,102.86,102.91,5221.0,102.764,102.8438,102.6642,102.7141,5221.0
2024-10-17 13:10:00,102.9,102.92,102.84,102.92,3246.0,102.7041,102.7241,102.6442,102.7241,3246.0
2024-10-17 13:15:00,102.91,102.93,102.83,102.85,1594.0,102.7141,102.7341,102.6342,102.6542,1594.0
2024-10-17 13:20:00,102.84,102.88,102.78,102.82,7367.0,102.6442,102.6841,102.5843,102.6243,7367.0
2024-10-17 13:25:00,102.8,102.86,102.8,102.81,1219.0,102.6043,102.6642,102.6043,102.6143,1219.0
2024-10-17 13:30:00,102.87,102.87,102.81,102.81,18478.0,102.6742,102.6742,102.6143,102.6143,18478.0
2024-10-17 13:35:00,102.83,102.9,102.83,102.89,4172.0,102.6342,102.7041,102.6342,102.6941,4172.0
2024-10-17 13:40:00,102.87,103.0,102.85,102.99,2038.0,102.6742,102.8039,102.6542,102.7939,2038.0
2024-10-17 13:45:00,103.0,103.0,102.96,102.99,1200.0,102.8039,102.8039,102.764,102.7939,1200.0
2024-10-17 13:50:00,103.06,103.08,102.9,102.92,8832.0,102.8638,102.8838,102.7041,102.7241,8832.0
2024-10-17 13:55:00,102.84,102.9,102.83,102.9,1551.0,102.6442,102.7041,102.6342,102.7041,1551.0
2024-10-17 14:00:00,102.82,102.9,102.5,102.59,11080.0,102.6243,102.7041,102.3049,102.3947,11080.0
2024-10-17 14:05:00,102.49,102.49,102.16,102.18,16181.0,102.2949,102.2949,101.9655,101.9855,16181.0
2024-10-17 14:10:00,102.15,102.33,102.06,102.33,7643.0,101.9555,102.1352,101.8657,102.1352,7643.0
2024-10-17 14:15:00,102.29,102.29,102.0,102.02,7865.0,102.0953,102.0953,101.8058,101.8258,7865.0
2024-10-17 14:20:00,101.98,102.01,101.83,101.92,18007.0,101.7859,101.8158,101.6361,101.726,18007.0
2024-10-17 14:25:00,101.94,102.12,101.94,101.98,8242.0,101.7459,101.9256,101.7459,101.7859,8242.0
2024-10-17 14:30:00,101.97,102.06,101.92,101.95,3452.0,101.7759,101.8657,101.726,101.7559,3452.0
2024-10-17 14:35:00,101.94,102.06,101.74,102.06,39865.0,101.7459,101.8657,101.5463,101.8657,39865.0
2024-10-17 14:40:00,102.05,102.05,101.89,101.99,1126.0,101.8557,101.8557,101.696,101.7958,1126.0
2024-10-17 14:45:00,102.0,102.23,101.99,102.16,10249.0,101.8058,102.0354,101.7958,101.9655,10249.0
2024-10-17 14:50:00,102.17,102.31,102.15,102.29,5762.0,101.9755,102.1152,101.9555,102.0953,5762.0
2024-10-17 14:55:00,102.25,102.4,102.24,102.4,8179.0,102.0553,102.2051,102.0454,102.2051,8179.0
2024-10-17 15:00:00,102.41,102.41,102.09,102.11,14055.0,102.215,102.215,101.8957,101.9156,14055.0
2024-10-17 15:05:00,102.09,102.27,102.09,102.27,5587.0,101.8957,102.0753,101.8957,102.0753,5587.0
2024-10-17 15:10:00,102.26,102.34,102.26,102.3,7186.0,102.0653,102.1452,102.0653,102.1053,7186.0
2024-10-17 15:15:00,102.3,102.33,102.2,102.23,5140.0,102.1053,102.1352,102.0054,102.0354,5140.0
2024-10-17 15:20:00,102.21,102.21,102.04,102.12,6280.0,102.0154,102.0154,101.8457,101.9256,6280.0
2024-10-17 15:25:00,102.05,102.08,101.88,101.9,18636.0,101.8557,101.8857,101.6861,101.706,18636.0
2024-10-17 15:30:00,101.89,101.96,101.8,101.91,15818.0,101.696,101.7659,101.6062,101.716,15818.0
2024-10-17 15:35:00,101.91,101.95,101.64,101.73,10745.0,101.716,101.7559,101.4465,101.5363,10745.0
2024-10-17 15:40:00,101.72,101.95,101.71,101.92,12650.0,101.5264,101.7559,101.5164,101.726,12650.0
2024-10-17 15:45:00,101.9,101.9,101.79,101.81,11022.0,101.706,101.706,101.5962,101.6162,11022.0
2024-10-17 15:50:00,101.8,101.92,101.68,101.87,23890.0,101.6062,101.726,101.4864,101.6761,23890.0
2024-10-17 15:55:00,101.85,101.85,101.69,101.7,32896.0,101.6561,101.6561,101.4964,101.5064,32896.0
2024-10-18 09:30:00,102.77,102.8,102.45,102.48,156873.0,102.5744,102.6043,102.255,102.2849,156873.0
2024-10-18 09:35:00,102.53,102.82,102.46,102.62,36435.0,102.3348,102.6243,102.2649,102.4246,36435.0
2024-10-18 09:40:00,102.62,103.12,102.57,103.08,39257.0,102.4246,102.9237,102.3747,102.8838,39257.0
2024-10-18 09:45:00,103.11,103.21,102.62,102.64,28732.0,102.9137,103.0135,102.4246,102.4446,28732.0
2024-10-18 09:50:00,102.64,102.97,102.62,102.82,16799.0,102.4446,102.774,102.4246,102.6243,16799.0
2024-10-18 09:55:00,102.84,102.99,102.82,102.89,8669.0,102.6442,102.7939,102.6243,102.6941,8669.0
2024-10-18 10:00:00,102.87,103.09,102.86,103.01,8079.0,102.6742,102.8937,102.6642,102.8139,8079.0
2024-10-18 10:05:00,102.94,103.29,102.93,103.21,26207.0,102.744,103.0934,102.7341,103.0135,26207.0
2024-10-18 10:10:00,103.26,103.34,102.97,103.0,39122.0,103.0634,103.1433,102.774,102.8039,39122.0
2024-10-18 10:15:00,103.04,103.07,102.88,102.98,8454.0,102.8438,102.8738,102.6841,102.784,8454.0
2024-10-18 10:20:00,102.96,103.06,102.9,103.03,10834.0,102.764,102.8638,102.7041,102.8339,10834.0
2024-10-18 10:25:00,103.07,103.14,102.93,103.14,9819.0,102.8738,102.9437,102.7341,102.9437,9819.0
2024-10-18 10:30:00,103.1,103.16,102.94,103.02,6148.0,102.9037,102.9636,102.744,102.8239,6148.0
2024-10-18 10:35:00,103.0,103.0,102.82,102.99,8601.0,102.8039,102.8039,102.6243,102.7939,8601.0
2024-10-18 10:40:00,103.01,103.09,103.01,103.09,4161.0,102.8139,102.8937,102.8139,102.8937,4161.0
2024-10-18 10:45:00,103.1,103.13,103.07,103.13,10308.0,102.9037,102.9337,102.8738,102.9337,10308.0
2024-10-18 10:50:00,103.06,103.06,102.73,102.74,12197.0,102.8638,102.8638,102.5344,102.5444,12197.0
2024-10-18 10:55:00,102.74,102.87,102.66,102.69,9555.0,102.5444,102.6742,102.4646,102.4945,9555.0
2024-10-18 11:00:00,102.69,103.0,102.69,102.98,14729.0,102.4945,102.8039,102.4945,102.784,14729.0
2024-10-18 11:05:00,102.95,103.06,102.83,103.02,15643.0,102.754,102.8638,102.6342,102.8239,15643.0
2024-10-18 11:10:00,103.04,103.07,102.94,103.0,10057.0,102.8438,102.8738,102.744,102.8039,10057.0
2024-10-18 11:15:00,103.07,103.1,103.01,103.1,10522.0,102.8738,102.9037,102.8139,102.9037,10522.0
2024-10-18 11:20:00,103.1,103.18,103.07,103.17,17941.0,102.9037,102.9836,102.8738,102.9736,17941.0
2024-10-18 11:25:00,103.18,103.25,103.08,103.24,16837.0,102.9836,103.0534,102.8838,103.0435,16837.0
2024-10-18 11:30:00,103.26,103.39,103.16,103.16,15491.0,103.0634,103.1932,102.9636,102.9636,15491.0
2024-10-18 11:35:00,103.09,103.1,103.01,103.05,9988.0,102.8937,102.9037,102.8139,102.8538,9988.0
2024-10-18 11:40:00,103.09,103.1,102.87,102.92,8769.0,102.8937,102.9037,102.6742,102.7241,8769.0
2024-10-18 11:45:00,102.94,102.95,102.87,102.91,5181.0,102.744,102.754,102.6742,102.7141,5181.0
2024-10-18 11:50:00,102.87,102.96,102.87,102.9,7615.0,102.6742,102.764,102.6742,102.7041,7615.0
2024-10-18 11:55:00,102.9,102.9,102.71,102.8,16359.0,102.7041,102.7041,102.5145,102.6043,16359.0
2024-10-18 12:00:00,102.82,102.83,102.66,102.74,9242.0,102.6243,102.6342,102.4646,102.5444,9242.0
2024-10-18 12:05:00,102.72,102.81,102.72,102.78,6408.0,102.5245,102.6143,102.5245,102.5843,6408.0
2024-10-18 12:10:00,102.75,102.77,102.59,102.59,8338.0,102.5544,102.5744,102.3947,102.3947,8338.0
2024-10-18 12:15:00,102.55,102.75,102.55,102.71,23230.0,102.3548,102.5544,102.3548,102.5145,23230.0
2024-10-18 12:20:00,102.69,102.79,102.67,102.76,3665.0,102.4945,102.5943,102.4745,102.5644,3665.0
2024-10-18 12:25:00,102.74,102.76,102.7,102.73,4948.0,102.5444,102.5644,102.5045,102.5344,4948.0
2024-10-18 12:30:00,102.77,102.88,102.77,102.87,5443.0,102.5744,102.6841,102.5744,102.6742,5443.0
2024-10-18 12:35:00,102.89,102.93,102.84,102.89,2545.0,102.6941,102.7341,102.6442,102.6941,2545.0
2024-10-18 12:40:00,102.89,102.97,102.89,102.97,2898.0,102.6941,102.774,102.6941,102.774,2898.0
2024-10-18 12:45:00,103.01,103.06,102.95,103.02,3497.0,102.8139,102.8638,102.754,102.8239,3497.0
2024-10-18 12:50:00,103.02,103.18,103.02,103.16,29483.0,102.8239,102.9836,102.8239,102.9636,29483.0
2024-10-18 12:55:00,103.18,103.32,103.07,103.07,20302.0,102.9836,103.1233,102.8738,102.8738,20302.0
2024-10-18 13:00:00,103.05,103.14,103.01,103.13,5322.0,102.8538,102.9437,102.8139,102.9337,5322.0
2024-10-18 13:05:00,103.15,103.32,103.14,103.22,18756.0,102.9536,103.1233,102.9437,103.0235,18756.0
2024-10-18 13:10:00,103.27,103.31,103.23,103.25,4236.0,103.0734,103.1133,103.0335,103.0534,4236.0
2024-10-18 13:15:00,103.24,103.24,103.1,103.1,1300.0,103.0435,103.0435,102.9037,102.9037,1300.0
2024-10-18 13:20:00,103.25,103.26,103.12,103.16,6907.0,103.0534,103.0634,102.9237,102.9636,6907.0
2024-10-18 13:25:00,103.17,103.18,102.99,103.03,34648.0,102.9736,102.9836,102.7939,102.8339,34648.0
2024-10-18 13:30:00,103.03,103.1,102.97,103.1,3179.0,102.8339,102.9037,102.774,102.9037,3179.0
2024-10-18 13:35:00,103.11,103.11,103.05,103.1,3042.0,102.9137,102.9137,102.8538,102.9037,3042.0
2024-10-18 13:40:00,103.08,103.09,103.04,103.06,1042.0,102.8838,102.8937,102.8438,102.8638,1042.0
2024-10-18 13:45:00,103.07,103.13,103.07,103.09,2038.0,102.8738,102.9337,102.8738,102.8937,2038.0
2024-10-18 13:50:00,103.08,103.1,102.99,102.99,3500.0,102.8838,102.9037,102.7939,102.7939,3500.0
2024-10-18 13:55:00,102.92,102.92,102.92,102.92,100.0,102.7241,102.7241,102.7241,102.7241,100.0
2024-10-18 14:00:00,102.94,102.97,102.63,102.92,27321.0,102.744,102.774,102.4346,102.7241,27321.0
2024-10-18 14:05:00,102.95,102.98,102.9,102.9,1480.0,102.754,102.784,102.7041,102.7041,1480.0
2024-10-18 14:10:00,103.0,103.12,103.0,103.11,8000.0,102.8039,102.9237,102.8039,102.9137,8000.0
2024-10-18 14:15:00,103.12,103.17,103.09,103.13,25986.0,102.9237,102.9736,102.8937,102.9337,25986.0
2024-10-18 14:20:00,103.1,103.12,103.06,103.1,5382.0,102.9037,102.9237,102.8638,102.9037,5382.0
2024-10-18 14:25:00,103.09,103.18,103.09,103.1,9026.0,102.8937,102.9836,102.8937,102.9037,9026.0
2024-10-18 14:30:00,103.13,103.16,103.01,103.09,9659.0,102.9337,102.9636,102.8139,102.8937,9659.0
2024-10-18 14:35:00,103.08,103.1,103.03,103.06,3408.0,102.8838,102.9037,102.8339,102.8638,3408.0
2024-10-18 14:40:00,103.05,103.12,103.01,103.08,2890.0,102.8538,102.9237,102.8139,102.8838,2890.0
2024-10-18 14:45:00,103.09,103.09,103.03,103.03,3440.0,102.8937,102.8937,102.8339,102.8339,3440.0
2024-10-18 14:50:00,103.05,103.05,102.94,102.98,2853.0,102.8538,102.8538,102.744,102.784,2853.0
2024-10-18 14:55:00,102.97,103.06,102.97,103.02,2267.0,102.774,102.8638,102.774,102.8239,2267.0
2024-10-18 15:00:00,103.01,103.01,102.8,102.89,5140.0,102.8139,102.8139,102.6043,102.6941,5140.0
2024-10-18 15:05:00,102.97,102.97,102.86,102.96,7520.0,102.774,102.774,102.6642,102.764,7520.0
2024-10-18 15:10:00,102.95,103.01,102.93,103.0,10621.0,102.754,102.8139,102.7341,102.8039,10621.0
2024-10-18 15:15:00,102.99,103.0,102.9,102.94,8432.0,102.7939,102.8039,102.7041,102.744,8432.0
2024-10-18 15:20:00,102.96,102.97,102.88,102.92,18456.0,102.764,102.774,102.6841,102.7241,18456.0
2024-10-18 15:25:00,102.93,103.05,102.92,103.0,12522.0,102.7341,102.8538,102.7241,102.8039,12522.0
2024-10-18 15:30:00,103.01,103.01,102.92,102.93,4546.0,102.8139,102.8139,102.7241,102.7341,4546.0
2024-10-18 15:35:00,102.92,103.0,102.9,102.94,5173.0,102.7241,102.8039,102.7041,102.744,5173.0
2024-10-18 15:40:00,102.89,102.89,102.79,102.83,11063.0,102.6941,102.6941,102.5943,102.6342,11063.0
2024-10-18 15:45:00,102.84,102.9,102.78,102.78,9955.0,102.6442,102.7041,102.5843,102.5843,9955.0
2024-10-18 15:50:00,102.76,102.92,102.69,102.91,13899.0,102.5644,102.7241,102.4945,102.7141,13899.0
2024-10-18 15:55:00,102.96,103.02,102.86,102.96,78621.0,102.764,102.8239,102.6642,102.764,78621.0
2024-10-21 09:30:00,102.41,102.74,102.34,102.54,68931.0,102.215,102.5444,102.1452,102.3448,68931.0
2024-10-21 09:35:00,102.55,102.99,102.53,102.78,23864.0,102.3548,102.7939,102.3348,102.5843,23864.0
2024-10-21 09:40:00,102.77,102.9,102.64,102.89,18740.0,102.5744,102.7041,102.4446,102.6941,18740.0
2024-10-21 09:45:00,102.91,103.02,102.8,102.95,19834.0,102.7141,102.8239,102.6043,102.754,19834.0
2024-10-21 09:50:00,102.99,103.14,102.85,103.09,16417.0,102.7939,102.9437,102.6542,102.8937,16417.0
2024-10-21 09:55:00,103.04,103.06,102.94,103.03,13152.0,102.8438,102.8638,102.744,102.8339,13152.0
2024-10-21 10:00:00,103.08,103.24,103.01,103.18,11070.0,102.8838,103.0435,102.8139,102.9836,11070.0
2024-10-21 10:05:00,103.1,103.48,103.08,103.38,24352.0,102.9037,103.283,102.8838,103.1832,24352.0
2024-10-21 10:10:00,103.41,103.42,103.18,103.39,36429.0,103.2131,103.2231,102.9836,103.1932,36429.0
2024-10-21 10:15:00,103.39,103.64,103.35,103.59,26195.0,103.1932,103.4427,103.1533,103.3928,26195.0
2024-10-21 10:20:00,103.62,103.62,103.32,103.32,11936.0,103.4227,103.4227,103.1233,103.1233,11936.0
2024-10-21 10:25:00,103.32,103.34,103.13,103.22,18133.0,103.1233,103.1433,102.9337,103.0235,18133.0
2024-10-21 10:30:00,103.23,103.23,102.9,103.06,17705.0,103.0335,103.0335,102.7041,102.8638,17705.0
2024-10-21 10:35:00,103.06,103.1,102.61,102.61,36165.0,102.8638,102.9037,102.4147,102.4147,36165.0
2024-10-21 10:40:00,102.59,102.66,102.28,102.49,49886.0,102.3947,102.4646,102.0853,102.2949,49886.0
2024-10-21 10:45:00,102.47,102.47,101.96,102.31,45871.0,102.2749,102.2749,101.7659,102.1152,45871.0
2024-10-21 10:50:00,102.38,102.53,102.26,102.37,19045.0,102.1851,102.3348,102.0653,102.1751,19045.0
2024-10-21 10:55:00,102.36,102.47,102.33,102.41,7204.0,102.1651,102.2749,102.1352,102.215,7204.0
2024-10-21 11:00:00,102.46,102.46,102.1,102.12,19913.0,102.2649,102.2649,101.9056,101.9256,19913.0
2024-10-21 11:05:00,102.12,102.15,101.68,101.68,45083.0,101.9256,101.9555,101.4864,101.4864,45083.0
2024-10-21 11:10:00,101.68,102.08,101.66,102.02,74628.0,101.4864,101.8857,101.4665,101.8258,74628.0
2024-10-21 11:15:00,102.0,102.02,101.81,101.88,14725.0,101.8058,101.8258,101.6162,101.6861,14725.0
2024-10-21 11:20:00,101.88,101.91,101.78,101.81,16254.0,101.6861,101.716,101.5862,101.6162,16254.0
2024-10-21 11:25:00,101.8,101.84,101.58,101.7,14927.0,101.6062,101.6461,101.3866,101.5064,14927.0
2024-10-21 11:30:00,101.72,101.98,101.67,101.98,23650.0,101.5264,101.7859,101.4765,101.7859,23650.0
2024-10-21 11:35:00,101.92,102.16,101.84,102.14,10265.0,101.726,101.9655,101.6461,101.9456,10265.0
2024-10-21 11:40:00,102.13,102.28,102.02,102.21,10920.0,101.9356,102.0853,101.8258,102.0154,10920.0
2024-10-21 11:45:00,102.24,102.48,102.23,102.47,15815.0,102.0454,102.2849,102.0354,102.2749,15815.0
2024-10-21 11:50:00,102.45,102.61,102.43,102.43,11540.0,102.255,102.4147,102.235,102.235,11540.0
2024-10-21 11:55:00,102.45,102.76,102.45,102.65,11859.0,102.255,102.5644,102.255,102.4546,11859.0
2024-10-21 12:00:00,102.68,102.75,102.61,102.73,11366.0,102.4845,102.5544,102.4147,102.5344,11366.0
2024-10-21 12:05:00,102.71,102.74,102.57,102.65,16865.0,102.5145,102.5444,102.3747,102.4546,16865.0
2024-10-21 12:10:00,102.67,102.67,102.46,102.58,16588.0,102.4745,102.4745,102.2649,102.3847,16588.0
2024-10-21 12:15:00,102.67,102.71,102.58,102.63,4952.0,102.4745,102.5145,102.3847,102.4346,4952.0
2024-10-21 12:20:00,102.66,102.67,102.56,102.65,4458.0,102.4646,102.4745,102.3648,102.4546,4458.0
2024-10-21 12:25:00,102.64,102.65,102.46,102.54,207139.0,102.4446,102.4546,102.2649,102.3448,207139.0
2024-10-21 12:30:00,102.55,102.64,102.52,102.63,218528.0,102.3548,102.4446,102.3248,102.4346,218528.0
2024-10-21 12:35:00,102.64,102.66,102.38,102.46,14021.0,102.4446,102.4646,102.1851,102.2649,14021.0
2024-10-21 12:40:00,102.46,102.53,102.46,102.51,8556.0,102.2649,102.3348,102.2649,102.3149,8556.0
2024-10-21 12:45:00,102.52,102.61,102.49,102.58,12692.0,102.3248,102.4147,102.2949,102.3847,12692.0
2024-10-21 12:50:00,102.57,102.78,102.57,102.76,15869.0,102.3747,102.5843,102.3747,102.5644,15869.0
2024-10-21 12:55:00,102.75,102.87,102.75,102.81,12698.0,102.5544,102.6742,102.5544,102.6143,12698.0
2024-10-21 13:00:00,102.81,102.91,102.78,102.81,25772.0,102.6143,102.7141,102.5843,102.6143,25772.0
2024-10-21 13:05:00,102.84,102.88,102.77,102.86,10281.0,102.6442,102.6841,102.5744,102.6642,10281.0
2024-10-21 13:10:00,102.87,102.96,102.84,102.96,8012.0,102.6742,102.764,102.6442,102.764,8012.0
2024-10-21 13:15:00,102.95,103.03,102.71,102.8,28810.0,102.754,102.8339,102.5145,102.6043,28810.0
2024-10-21 13:20:00,102.78,102.84,102.69,102.83,10155.0,102.5843,102.6442,102.4945,102.6342,10155.0
2024-10-21 13:25:00,102.83,102.87,102.81,102.82,8672.0,102.6342,102.6742,102.6143,102.6243,8672.0
2024-10-21 13:30:00,102.83,102.92,102.83,102.9,10096.0,102.6342,102.7241,102.6342,102.7041,10096.0
2024-10-21 13:35:00,102.9,102.96,102.9,102.96,11944.0,102.7041,102.764,102.7041,102.764,11944.0
2024-10-21 13:40:00,102.95,102.95,102.88,102.91,9565.0,102.754,102.754,102.6841,102.7141,9565.0
2024-10-21 13:45:00,102.88,103.0,102.88,102.98,4682.0,102.6841,102.8039,102.6841,102.784,4682.0
2024-10-21 13:50:00,102.97,103.04,102.96,103.03,15802.0,102.774,102.8438,102.764,102.8339,15802.0
2024-10-21 13:55:00,103.02,103.08,102.99,103.04,5939.0,102.8239,102.8838,102.7939,102.8438,5939.0
2024-10-21 14:00:00,103.07,103.07,102.97,103.04,4743.0,102.8738,102.8738,102.774,102.8438,4743.0
2024-10-21 14:05:00,103.01,103.01,102.85,102.86,7502.0,102.8139,102.8139,102.6542,102.6642,7502.0
2024-10-21 14:10:00,102.9,103.0,102.86,103.0,2084.0,102.7041,102.8039,102.6642,102.8039,2084.0
2024-10-21 14:15:00,103.01,103.05,102.97,102.98,2145.0,102.8139,102.8538,102.774,102.784,2145.0
2024-10-21 14:20:00,102.99,102.99,102.69,102.83,21284.0,102.7939,102.7939,102.4945,102.6342,21284.0
2024-10-21 14:25:00,102.82,102.92,102.8,102.8,16294.0,102.6243,102.7241,102.6043,102.6043,16294.0
2024-10-21 14:30:00,102.8,102.86,102.74,102.85,11081.0,102.6043,102.6642,102.5444,102.6542,11081.0
2024-10-21 14:35:00,102.84,102.9,102.79,102.79,3522.0,102.6442,102.7041,102.5943,102.5943,3522.0
2024-10-21 14:40:00,102.78,102.78,102.64,102.68,3255.0,102.5843,102.5843,102.4446,102.4845,3255.0
2024-10-21 14:45:00,102.66,102.8,102.66,102.8,1100.0,102.4646,102.6043,102.4646,102.6043,1100.0
2024-10-21 14:50:00,102.79,102.81,102.72,102.74,982.0,102.5943,102.6143,102.5245,102.5444,982.0
2024-10-21 14:55:00,102.73,102.75,102.65,102.66,7717.0,102.5344,102.5544,102.4546,102.4646,7717.0
2024-10-21 15:00:00,102.68,102.72,102.58,102.63,26704.0,102.4845,102.5245,102.3847,102.4346,26704.0
2024-10-21 15:05:00,102.67,102.77,102.64,102.76,3928.0,102.4745,102.5744,102.4446,102.5644,3928.0
2024-10-21 15:10:00,102.77,102.96,102.77,102.95,10039.0,102.5744,102.764,102.5744,102.754,10039.0
2024-10-21 15:15:00,102.98,103.05,102.95,103.04,3683.0,102.784,102.8538,102.754,102.8438,3683.0
2024-10-21 15:20:00,103.02,103.03,102.89,102.89,5300.0,102.8239,102.8339,102.6941,102.6941,5300.0
2024-10-21 15:25:00,102.98,102.98,102.87,102.89,15196.0,102.784,102.784,102.6742,102.6941,15196.0
2024-10-21 15:30:00,102.89,102.9,102.71,102.77,37021.0,102.6941,102.7041,102.5145,102.5744,37021.0
2024-10-21 15:35:00,102.77,102.82,102.72,102.78,75763.0,102.5744,102.6243,102.5245,102.5843,75763.0
2024-10-21 15:40:00,102.77,102.84,102.73,102.82,56361.0,102.5744,102.6442,102.5344,102.6243,56361.0
2024-10-21 15:45:00,102.83,103.02,102.82,103.01,21482.0,102.6342,102.8239,102.6243,102.8139,21482.0
2024-10-21 15:50:00,103.01,103.24,102.91,103.18,31054.0,102.8139,103.0435,102.7141,102.9836,31054.0
2024-10-21 15:55:00,103.18,103.34,103.13,103.33,98462.0,102.9836,103.1433,102.9337,103.1333,98462.0
2024-10-22 09:30:00,102.17,102.33,101.84,102.16,103150.0,101.9755,102.1352,101.6461,101.9655,103150.0
2024-10-22 09:35:00,102.1,102.51,102.07,102.39,53000.0,101.9056,102.3149,101.8757,102.1951,53000.0
2024-10-22 09:40:00,102.41,102.72,102.33,102.63,17305.0,102.215,102.5245,102.1352,102.4346,17305.0
2024-10-22 09:45:00,102.68,102.93,102.68,102.7,31634.0,102.4845,102.7341,102.4845,102.5045,31634.0
2024-10-22 09:50:00,102.69,102.77,102.44,102.76,30825.0,102.4945,102.5744,102.245,102.5644,30825.0
2024-10-22 09:55:00,102.74,102.81,102.5,102.7,14917.0,102.5444,102.6143,102.3049,102.5045,14917.0
2024-10-22 10:00:00,102.82,102.82,102.55,102.71,20716.0,102.6243,102.6243,102.3548,102.5145,20716.0
2024-10-22 10:05:00,102.77,103.31,102.76,103.02,53187.0,102.5744,103.1133,102.5644,102.8239,53187.0
2024-10-22 10:10:00,103.04,103.27,102.92,103.27,39850.0,102.8438,103.0734,102.7241,103.0734,39850.0
2024-10-22 10:15:00,103.25,103.3,103.11,103.11,24433.0,103.0534,103.1033,102.9137,102.9137,24433.0
2024-10-22 10:20:00,103.16,103.16,102.8,102.99,26536.0,102.9636,102.9636,102.6043,102.7939,26536.0
2024-10-22 10:25:00,103.0,103.12,102.96,103.0,26581.0,102.8039,102.9237,102.764,102.8039,26581.0
2024-10-22 10:30:00,103.03,103.21,103.03,103.06,13802.0,102.8339,103.0135,102.8339,102.8638,13802.0
2024-10-22 10:35:00,103.12,103.22,102.94,103.0,8366.0,102.9237,103.0235,102.744,102.8039,8366.0
2024-10-22 10:40:00,103.04,103.05,102.8,102.8,10217.0,102.8438,102.8538,102.6043,102.6043,10217.0
2024-10-22 10:45:00,102.8,102.9,102.68,102.8,15003.0,102.6043,102.7041,102.4845,102.6043,15003.0
2024-10-22 10:50:00,102.78,103.09,102.78,103.07,6704.0,102.5843,102.8937,102.5843,102.8738,6704.0
2024-10-22 10:55:00,103.1,103.13,103.03,103.04,9991.0,102.9037,102.9337,102.8339,102.8438,9991.0
2024-10-22 11:00:00,103.09,103.22,103.04,103.04,8983.0,102.8937,103.0235,102.8438,102.8438,8983.0
2024-10-22 11:05:00,103.04,103.16,102.97,103.01,6940.0,102.8438,102.9636,102.774,102.8139,6940.0
2024-10-22 11:10:00,102.97,102.99,102.87,102.88,5383.0,102.774,102.7939,102.6742,102.6841,5383.0
2024-10-22 11:15:00,102.87,103.04,102.82,102.91,15919.0,102.6742,102.8438,102.6243,102.7141,15919.0
2024-10-22 11:20:00,102.89,102.91,102.8,102.86,5991.0,102.6941,102.7141,102.6043,102.6642,5991.0
2024-10-22 11:25:00,102.8,102.95,102.7,102.92,7671.0,102.6043,102.754,102.5045,102.7241,7671.0
2024-10-22 11:30:00,102.91,103.0,102.91,102.97,1970.0,102.7141,102.8039,102.7141,102.774,1970.0
2024-10-22 11:35:00,102.93,102.94,102.85,102.87,4220.0,102.7341,102.744,102.6542,102.6742,4220.0
2024-10-22 11:40:00,102.97,103.02,102.95,103.01,1914.0,102.774,102.8239,102.754,102.8139,1914.0
2024-10-22 11:45:00,102.95,102.96,102.89,102.9,3427.0,102.754,102.764,102.6941,102.7041,3427.0
2024-10-22 11:50:00,102.85,102.89,102.82,102.85,2217.0,102.6542,102.6941,102.6243,102.6542,2217.0
2024-10-22 11:55:00,103.01,103.04,102.91,102.91,2372.0,102.8139,102.8438,102.7141,102.7141,2372.0
2024-10-22 12:00:00,102.81,102.84,102.74,102.77,8802.0,102.6143,102.6442,102.5444,102.5744,8802.0
2024-10-22 12:05:00,102.78,102.81,102.66,102.67,9714.0,102.5843,102.6143,102.4646,102.4745,9714.0
2024-10-22 12:10:00,102.64,102.82,102.64,102.75,15305.0,102.4446,102.6243,102.4446,102.5544,15305.0
2024-10-22 12:15:00,102.78,102.84,102.71,102.72,5000.0,102.5843,102.6442,102.5145,102.5245,5000.0
2024-10-22 12:20:00,102.74,102.75,102.67,102.67,1717.0,102.5444,102.5544,102.4745,102.4745,1717.0
2024-10-22 12:25:00,102.63,102.64,102.45,102.5,6415.0,102.4346,102.4446,102.255,102.3049,6415.0
2024-10-22 12:30:00,102.49,102.71,102.49,102.71,6733.0,102.2949,102.5145,102.2949,102.5145,6733.0
2024-10-22 12:35:00,102.59,102.59,102.51,102.54,1809.0,102.3947,102.3947,102.3149,102.3448,1809.0
2024-10-22 12:40:00,102.51,102.58,102.42,102.58,4242.0,102.3149,102.3847,102.225,102.3847,4242.0
2024-10-22 12:45:00,102.47,102.76,102.47,102.76,14307.0,102.2749,102.5644,102.2749,102.5644,14307.0
2024-10-22 12:50:00,102.75,103.06,102.75,103.02,18230.0,102.5544,102.8638,102.5544,102.8239,18230.0
2024-10-22 12:55:00,103.03,103.16,103.03,103.11,8955.0,102.8339,102.9636,102.8339,102.9137,8955.0
2024-10-22 13:00:00,103.13,103.15,103.05,103.05,10258.0,102.9337,102.9536,102.8538,102.8538,10258.0
2024-10-22 13:05:00,103.09,103.14,103.05,103.07,3465.0,102.8937,102.9437,102.8538,102.8738,3465.0
2024-10-22 13:10:00,103.07,103.07,102.94,102.97,1810.0,102.8738,102.8738,102.744,102.774,1810.0
2024-10-22 13:15:00,103.05,103.14,103.03,103.11,6651.0,102.8538,102.9437,102.8339,102.9137,6651.0
2024-10-22 13:20:00,103.1,103.18,103.1,103.11,4056.0,102.9037,102.9836,102.9037,102.9137,4056.0
2024-10-22 13:25:00,103.18,103.2,103.12,103.13,12814.0,102.9836,103.0035,102.9237,102.9337,12814.0
2024-10-22 13:30:00,103.16,103.28,103.14,103.28,13351.0,102.9636,103.0834,102.9437,103.0834,13351.0
2024-10-22 13:35:00,103.32,103.54,103.31,103.47,32099.0,103.1233,103.3429,103.1133,103.273,32099.0
2024-10-22 13:40:00,103.5,103.72,103.45,103.46,28783.0,103.303,103.5225,103.2531,103.263,28783.0
2024-10-22 13:45:00,103.48,103.61,103.46,103.61,9119.0,103.283,103.4128,103.263,103.4128,9119.0
2024-10-22 13:50:00,103.64,103.79,103.64,103.78,21901.0,103.4427,103.5924,103.4427,103.5824,21901.0
2024-10-22 13:55:00,103.77,103.88,103.74,103.87,13168.0,103.5725,103.6822,103.5425,103.6723,13168.0
2024-10-22 14:00:00,103.85,104.13,103.82,104.13,54261.0,103.6523,103.9318,103.6224,103.9318,54261.0
2024-10-22 14:05:00,104.12,104.12,103.81,103.84,29831.0,103.9218,103.9218,103.6124,103.6423,29831.0
2024-10-22 14:10:00,103.82,103.82,103.59,103.59,59932.0,103.6224,103.6224,103.3928,103.3928,59932.0
2024-10-22 14:15:00,103.64,103.73,103.62,103.63,250667.0,103.4427,103.5325,103.4227,103.4327,250667.0
2024-10-22 14:20:00,103.67,103.71,103.56,103.71,5785.0,103.4726,103.5126,103.3629,103.5126,5785.0
2024-10-22 14:25:00,103.69,103.7,103.61,103.63,2867.0,103.4926,103.5026,103.4128,103.4327,2867.0
2024-10-22 14:30:00,103.64,103.64,103.55,103.58,5224.0,103.4427,103.4427,103.3529,103.3828,5224.0
2024-10-22 14:35:00,103.6,103.65,103.57,103.59,11008.0,103.4028,103.4527,103.3728,103.3928,11008.0
2024-10-22 14:40:00,103.6,103.62,103.49,103.53,2354.0,103.4028,103.4227,103.293,103.3329,2354.0
2024-10-22 14:45:00,103.57,103.59,103.53,103.53,2300.0,103.3728,103.3928,103.3329,103.3329,2300.0
2024-10-22 14:50:00,103.53,103.53,103.39,103.4,9257.0,103.3329,103.3329,103.1932,103.2032,9257.0
2024-10-22 14:55:00,103.4,103.43,103.27,103.35,13589.0,103.2032,103.2331,103.0734,103.1533,13589.0
2024-10-22 15:00:00,103.31,103.41,103.29,103.36,7909.0,103.1133,103.2131,103.0934,103.1632,7909.0
2024-10-22 15:05:00,103.43,103.5,103.4,103.5,5976.0,103.2331,103.303,103.2032,103.303,5976.0
2024-10-22 15:10:00,103.53,103.59,103.52,103.58,5566.0,103.3329,103.3928,103.3229,103.3828,5566.0
2024-10-22 15:15:00,103.57,103.64,103.54,103.6,5500.0,103.3728,103.4427,103.3429,103.4028,5500.0
2024-10-22 15:20:00,103.58,103.58,103.5,103.53,4706.0,103.3828,103.3828,103.303,103.3329,4706.0
2024-10-22 15:25:00,103.57,103.57,103.53,103.56,3927.0,103.3728,103.3728,103.3329,103.3629,3927.0
2024-10-22 15:30:00,103.59,103.66,103.59,103.61,13364.0,103.3928,103.4627,103.3928,103.4128,13364.0
2024-10-22 15:35:00,103.63,103.72,103.54,103.54,8787.0,103.4327,103.5225,103.3429,103.3429,8787.0
2024-10-22 15:40:00,103.56,103.63,103.51,103.63,14177.0,103.3629,103.4327,103.3129,103.4327,14177.0
2024-10-22 15:45:00,103.62,103.82,103.62,103.7,21239.0,103.4227,103.6224,103.4227,103.5026,21239.0
2024-10-22 15:50:00,103.69,103.84,103.61,103.83,83676.0,103.4926,103.6423,103.4128,103.6323,83676.0
2024-10-22 15:55:00,103.84,103.84,103.5,103.54,53080.0,103.6423,103.6423,103.303,103.3429,53080.0
2024-10-23 09:30:00,102.5,102.76,102.28,102.38,70079.0,102.3049,102.5644,102.0853,102.1851,70079.0
2024-10-23 09:35:00,102.33,102.62,102.29,102.58,36543.0,102.1352,102.4246,102.0953,102.3847,36543.0
2024-10-23 09:40:00,102.63,102.65,102.41,102.41,16132.0,102.4346,102.4546,102.215,102.215,16132.0
2024-10-23 09:45:00,102.42,102.58,102.33,102.48,18174.0,102.225,102.3847,102.1352,102.2849,18174.0
2024-10-23 09:50:00,102.55,102.55,102.27,102.5,14699.0,102.3548,102.3548,102.0753,102.3049,14699.0
2024-10-23 09:55:00,102.48,102.66,102.44,102.48,5751.0,102.2849,102.4646,102.245,102.2849,5751.0
2024-10-23 10:00:00,102.5,102.51,101.87,101.98,47912.0,102.3049,102.3149,101.6761,101.7859,47912.0
2024-10-23 10:05:00,102.0,102.07,101.63,101.88,53369.0,101.8058,101.8757,101.4365,101.6861,53369.0
2024-10-23 10:10:00,101.88,102.16,101.86,102.16,23958.0,101.6861,101.9655,101.6661,101.9655,23958.0
2024-10-23 10:15:00,102.16,102.17,101.91,101.91,12014.0,101.9655,101.9755,101.716,101.716,12014.0
2024-10-23 10:20:00,101.85,102.16,101.8,101.91,23019.0,101.6561,101.9655,101.6062,101.716,23019.0
2024-10-23 10:25:00,101.89,102.35,101.83,102.35,31912.0,101.696,102.1552,101.6361,102.1552,31912.0
2024-10-23 10:30:00,102.3,102.56,102.27,102.55,15679.0,102.1053,102.3648,102.0753,102.3548,15679.0
2024-10-23 10:35:00,102.52,102.54,102.38,102.47,12639.0,102.3248,102.3448,102.1851,102.2749,12639.0
2024-10-23 10:40:00,102.46,102.53,102.41,102.48,11550.0,102.2649,102.3348,102.215,102.2849,11550.0
2024-10-23 10:45:00,102.53,102.72,102.52,102.55,24987.0,102.3348,102.5245,102.3248,102.3548,24987.0
2024-10-23 10:50:00,102.59,102.59,102.21,102.22,19681.0,102.3947,102.3947,102.0154,102.0254,19681.0
2024-10-23 10:55:00,102.25,102.34,102.09,102.11,57242.0,102.0553,102.1452,101.8957,101.9156,57242.0
2024-10-23 11:00:00,102.04,102.3,102.04,102.3,16946.0,101.8457,102.1053,101.8457,102.1053,16946.0
2024-10-23 11:05:00,102.31,102.31,102.02,102.06,10421.0,102.1152,102.1152,101.8258,101.8657,10421.0
2024-10-23 11:10:00,102.06,102.06,101.38,101.49,58857.0,101.8657,101.8657,101.187,101.2968,58857.0
2024-10-23 11:15:00,101.52,101.62,101.43,101.44,15766.0,101.3267,101.4265,101.2369,101.2469,15766.0
2024-10-23 11:20:00,101.45,101.71,101.44,101.53,18860.0,101.2569,101.5164,101.2469,101.3367,18860.0
2024-10-23 11:25:00,101.52,101.54,101.21,101.27,24725.0,101.3267,101.3467,101.0173,101.0772,24725.0
2024-10-23 11:30:00,101.22,101.32,101.19,101.24,27480.0,101.0273,101.1271,100.9974,101.0473,27480.0
2024-10-23 11:35:00,101.23,101.46,101.23,101.45,24087.0,101.0373,101.2669,101.0373,101.2569,24087.0
2024-10-23 11:40:00,101.47,101.51,101.4,101.46,21376.0,101.2768,101.3168,101.207,101.2669,21376.0
2024-10-23 11:45:00,101.63,101.66,101.55,101.55,10389.0,101.4365,101.4665,101.3567,101.3567,10389.0
2024-10-23 11:50:00,101.57,101.71,101.38,101.45,10546.0,101.3766,101.5164,101.187,101.2569,10546.0
2024-10-23 11:55:00,101.48,101.75,101.43,101.72,7959.0,101.2868,101.5563,101.2369,101.5264,7959.0
2024-10-23 12:00:00,101.62,101.67,101.07,101.15,38793.0,101.4265,101.4765,100.8776,100.9574,38793.0
2024-10-23 12:05:00,101.18,101.24,101.01,101.23,26088.0,100.9874,101.0473,100.8177,101.0373,26088.0
2024-10-23 12:10:00,101.23,101.24,101.15,101.21,10428.0,101.0373,101.0473,100.9574,101.0173,10428.0
2024-10-23 12:15:00,101.1,101.2,101.05,101.07,12190.0,100.9075,101.0073,100.8576,100.8776,12190.0
2024-10-23 12:20:00,101.08,101.09,100.82,100.87,26649.0,100.8876,100.8976,100.6281,100.678,26649.0
2024-10-23 12:25:00,100.84,100.95,100.71,100.71,10250.0,100.648,100.7578,100.5183,100.5183,10250.0
2024-10-23 12:30:00,100.71,100.76,100.48,100.71,23606.0,100.5183,100.5682,100.2887,100.5183,23606.0
2024-10-23 12:35:00,100.75,100.82,100.68,100.75,9106.0,100.5582,100.6281,100.4883,100.5582,9106.0
2024-10-23 12:40:00,100.74,100.91,100.73,100.82,8091.0,100.5482,100.7179,100.5382,100.6281,8091.0
2024-10-23 12:45:00,100.88,100.91,100.82,100.88,9413.0,100.688,100.7179,100.6281,100.688,9413.0
2024-10-23 12:50:00,100.97,100.98,100.53,100.6,22762.0,100.7778,100.7878,100.3386,100.4085,22762.0
2024-10-23 12:55:00,100.62,100.78,100.6,100.66,7606.0,100.4284,100.5881,100.4085,100.4684,7606.0
2024-10-23 13:00:00,100.61,100.61,100.28,100.35,18577.0,100.4185,100.4185,100.0891,100.159,18577.0
2024-10-23 13:05:00,100.33,100.44,100.21,100.27,17483.0,100.139,100.2488,100.0192,100.0791,17483.0
2024-10-23 13:10:00,100.26,100.31,99.85,99.85,45906.0,100.0691,100.119,99.6599,99.6599,45906.0
2024-10-23 13:15:00,99.92,99.97,99.79,99.9,20083.0,99.7298,99.7797,99.6,99.7098,20083.0
2024-10-23 13:20:00,99.88,99.96,99.81,99.83,10317.0,99.6899,99.7697,99.62,99.64,10317.0
2024-10-23 13:25:00,99.83,100.09,99.83,100.06,10053.0,99.64,99.8995,99.64,99.8695,10053.0
2024-10-23 13:30:00,100.0,100.03,99.8,99.89,31665.0,99.8096,99.8396,99.61,99.6998,31665.0
2024-10-23 13:35:00,99.86,99.89,99.69,99.69,23152.0,99.6699,99.6998,99.5002,99.5002,23152.0
2024-10-23 13:40:00,99.7,99.77,99.63,99.77,10090.0,99.5102,99.5801,99.4403,99.5801,10090.0
2024-10-23 13:45:00,99.69,99.86,99.68,99.76,12031.0,99.5002,99.6699,99.4902,99.5701,12031.0
2024-10-23 13:50:00,99.71,99.71,99.43,99.52,22839.0,99.5202,99.5202,99.2407,99.3305,22839.0
2024-10-23 13:55:00,99.5,99.55,99.36,99.41,13764.0,99.3106,99.3605,99.1708,99.2208,13764.0
2024-10-23 14:00:00,99.4,99.43,99.19,99.2,14394.0,99.2108,99.2407,99.0012,99.0112,14394.0
2024-10-23 14:05:00,99.22,99.34,99.08,99.29,23811.0,99.0311,99.1509,98.8914,99.101,23811.0
2024-10-23 14:10:00,99.31,99.31,99.11,99.12,14465.0,99.1209,99.1209,98.9213,98.9313,14465.0
2024-10-23 14:15:00,99.15,99.15,98.94,99.03,30948.0,98.9612,98.9612,98.7516,98.8415,30948.0
2024-10-23 14:20:00,99.1,99.34,99.07,99.3,26164.0,98.9113,99.1509,98.8814,99.111,26164.0
2024-10-23 14:25:00,99.31,99.5,99.31,99.38,19155.0,99.1209,99.3106,99.1209,99.1908,19155.0
2024-10-23 14:30:00,99.37,99.65,99.29,99.64,12335.0,99.1808,99.4603,99.101,99.4503,12335.0
2024-10-23 14:35:00,99.61,99.78,99.57,99.78,14684.0,99.4204,99.59,99.3804,99.59,14684.0
2024-10-23 14:40:00,99.7,99.92,99.7,99.83,15489.0,99.5102,99.7298,99.5102,99.64,15489.0
2024-10-23 14:45:00,99.86,100.0,99.83,99.98,22643.0,99.6699,99.8096,99.64,99.7897,22643.0
2024-10-23 14:50:00,100.01,100.01,99.84,99.84,15658.0,99.8196,99.8196,99.6499,99.6499,15658.0
2024-10-23 14:55:00,99.88,99.93,99.68,99.93,39998.0,99.6899,99.7398,99.4902,99.7398,39998.0
2024-10-23 15:00:00,99.9,99.94,99.84,99.9,9759.0,99.7098,99.7497,99.6499,99.7098,9759.0
2024-10-23 15:05:00,99.88,99.89,99.71,99.81,12727.0,99.6899,99.6998,99.5202,99.62,12727.0
2024-10-23 15:10:00,99.86,99.89,99.59,99.73,30168.0,99.6699,99.6998,99.4004,99.5401,30168.0
2024-10-23 15:15:00,99.73,99.96,99.73,99.93,14365.0,99.5401,99.7697,99.5401,99.7398,14365.0
2024-10-23 15:20:00,99.91,100.01,99.85,99.99,17233.0,99.7198,99.8196,99.6599,99.7996,17233.0
2024-10-23 15:25:00,100.0,100.14,99.91,100.01,119368.0,99.8096,99.9494,99.7198,99.8196,119368.0
2024-10-23 15:30:00,99.99,100.0,99.84,99.99,26901.0,99.7996,99.8096,99.6499,99.7996,26901.0
2024-10-23 15:35:00,99.99,100.25,99.99,100.25,35508.0,99.7996,100.0592,99.7996,100.0592,35508.0
2024-10-23 15:40:00,100.25,100.34,100.14,100.34,19359.0,100.0592,100.149,99.9494,100.149,19359.0
2024-10-23 15:45:00,100.32,100.33,100.1,100.22,29453.0,100.129,100.139,99.9094,100.0292,29453.0
2024-10-23 15:50:00,100.23,100.42,100.12,100.13,41254.0,100.0392,100.2288,99.9294,99.9394,41254.0
2024-10-23 15:55:00,100.14,100.39,100.1,100.35,73223.0,99.9494,100.1989,99.9094,100.159,73223.0
2024-10-24 09:30:00,101.82,101.87,101.25,101.4,91701.0,101.6262,101.6761,101.0573,101.207,91701.0
2024-10-24 09:35:00,101.41,101.7,101.41,101.56,25864.0,101.2169,101.5064,101.2169,101.3667,25864.0
2024-10-24 09:40:00,101.64,101.69,101.42,101.56,12107.0,101.4465,101.4964,101.2269,101.3667,12107.0
2024-10-24 09:45:00,101.5,101.61,101.11,101.19,37128.0,101.3068,101.4166,100.9175,100.9974,37128.0
2024-10-24 09:50:00,101.21,101.46,101.18,101.45,23863.0,101.0173,101.2669,100.9874,101.2569,23863.0
2024-10-24 09:55:00,101.49,101.53,101.32,101.45,11421.0,101.2968,101.3367,101.1271,101.2569,11421.0
2024-10-24 10:00:00,101.5,101.89,101.38,101.63,92911.0,101.3068,101.696,101.187,101.4365,92911.0
2024-10-24 10:05:00,101.63,101.7,101.35,101.46,22241.0,101.4365,101.5064,101.1571,101.2669,22241.0
2024-10-24 10:10:00,101.52,101.74,101.52,101.62,8644.0,101.3267,101.5463,101.3267,101.4265,8644.0
2024-10-24 10:15:00,101.66,101.78,101.47,101.47,11422.0,101.4665,101.5862,101.2768,101.2768,11422.0
2024-10-24 10:20:00,101.56,101.65,101.44,101.65,3865.0,101.3667,101.4565,101.2469,101.4565,3865.0
2024-10-24 10:25:00,101.69,101.7,101.24,101.27,15868.0,101.4964,101.5064,101.0473,101.0772,15868.0
2024-10-24 10:30:00,101.3,101.76,101.3,101.76,16408.0,101.1072,101.5663,101.1072,101.5663,16408.0
2024-10-24 10:35:00,101.74,101.83,101.67,101.78,10356.0,101.5463,101.6361,101.4765,101.5862,10356.0
2024-10-24 10:40:00,101.75,101.81,101.7,101.77,42681.0,101.5563,101.6162,101.5064,101.5763,42681.0
2024-10-24 10:45:00,101.74,101.74,101.47,101.51,27374.0,101.5463,101.5463,101.2768,101.3168,27374.0
2024-10-24 10:50:00,101.48,101.53,101.32,101.35,13753.0,101.2868,101.3367,101.1271,101.1571,13753.0
2024-10-24 10:55:00,101.34,101.36,101.2,101.26,27452.0,101.1471,101.167,101.0073,101.0672,27452.0
2024-10-24 11:00:00,101.29,101.48,101.27,101.41,10612.0,101.0972,101.2868,101.0772,101.2169,10612.0
2024-10-24 11:05:00,101.41,101.5,101.24,101.5,10725.0,101.2169,101.3068,101.0473,101.3068,10725.0
2024-10-24 11:10:00,101.51,101.71,101.51,101.71,13294.0,101.3168,101.5164,101.3168,101.5164,13294.0
2024-10-24 11:15:00,101.68,101.77,101.66,101.75,8242.0,101.4864,101.5763,101.4665,101.5563,8242.0
2024-10-24 11:20:00,101.75,101.78,101.49,101.51,10095.0,101.5563,101.5862,101.2968,101.3168,10095.0
2024-10-24 11:25:00,101.53,101.61,101.52,101.54,10138.0,101.3367,101.4166,101.3267,101.3467,10138.0
2024-10-24 11:30:00,101.55,101.6,101.49,101.6,5177.0,101.3567,101.4066,101.2968,101.4066,5177.0
2024-10-24 11:35:00,101.6,101.61,101.37,101.37,4757.0,101.4066,101.4166,101.177,101.177,4757.0
2024-10-24 11:40:00,101.36,101.42,101.32,101.34,8187.0,101.167,101.2269,101.1271,101.1471,8187.0
2024-10-24 11:45:00,101.36,101.36,100.84,100.85,27233.0,101.167,101.167,100.648,100.658,27233.0
2024-10-24 11:50:00,100.82,101.19,100.8,101.19,18023.0,100.6281,100.9974,100.6081,100.9974,18023.0
2024-10-24 11:55:00,101.23,101.45,101.23,101.39,7176.0,101.0373,101.2569,101.0373,101.197,7176.0
2024-10-24 12:00:00,101.43,101.51,101.29,101.36,6018.0,101.2369,101.3168,101.0972,101.167,6018.0
2024-10-24 12:05:00,101.26,101.26,100.88,101.0,11923.0,101.0672,101.0672,100.688,100.8077,11923.0
2024-10-24 12:10:00,101.09,101.09,100.76,100.89,5848.0,100.8976,100.8976,100.5682,100.6979,5848.0
2024-10-24 12:15:00,100.88,100.96,100.76,100.95,10472.0,100.688,100.7678,100.5682,100.7578,10472.0
2024-10-24 12:20:00,100.96,101.22,100.9,101.19,10141.0,100.7678,101.0273,100.7079,100.9974,10141.0
2024-10-24 12:25:00,101.16,101.4,101.16,101.4,2930.0,100.9674,101.207,100.9674,101.207,2930.0
2024-10-24 12:30:00,101.4,101.66,101.4,101.63,14292.0,101.207,101.4665,101.207,101.4365,14292.0
2024-10-24 12:35:00,101.64,101.67,101.44,101.58,9751.0,101.4465,101.4765,101.2469,101.3866,9751.0
2024-10-24 12:40:00,101.55,101.55,101.52,101.55,1200.0,101.3567,101.3567,101.3267,101.3567,1200.0
2024-10-24 12:45:00,101.54,101.75,101.54,101.75,9996.0,101.3467,101.5563,101.3467,101.5563,9996.0
2024-10-24 12:50:00,101.76,101.76,101.6,101.66,5396.0,101.5663,101.5663,101.4066,101.4665,5396.0
2024-10-24 12:55:00,101.63,101.71,101.62,101.69,1875.0,101.4365,101.5164,101.4265,101.4964,1875.0
2024-10-24 13:00:00,101.67,101.95,101.67,101.95,11203.0,101.4765,101.7559,101.4765,101.7559,11203.0
2024-10-24 13:05:00,101.9,101.95,101.78,101.83,17051.0,101.706,101.7559,101.5862,101.6361,17051.0
2024-10-24 13:10:00,101.87,101.99,101.82,101.82,6632.0,101.6761,101.7958,101.6262,101.6262,6632.0
2024-10-24 13:15:00,101.85,101.86,101.65,101.8,8645.0,101.6561,101.6661,101.4565,101.6062,8645.0
2024-10-24 13:20:00,101.81,101.81,101.63,101.64,3257.0,101.6162,101.6162,101.4365,101.4465,3257.0
2024-10-24 13:25:00,101.6,101.69,101.6,101.69,4009.0,101.4066,101.4964,101.4066,101.4964,4009.0
2024-10-24 13:30:00,101.69,101.71,101.66,101.66,7666.0,101.4964,101.5164,101.4665,101.4665,7666.0
2024-10-24 13:35:00,101.69,101.82,101.69,101.82,2588.0,101.4964,101.6262,101.4964,101.6262,2588.0
2024-10-24 13:40:00,101.84,101.93,101.75,101.93,13661.0,101.6461,101.736,101.5563,101.736,13661.0
2024-10-24 13:45:00,101.91,101.94,101.63,101.7,6921.0,101.716,101.7459,101.4365,101.5064,6921.0
2024-10-24 13:50:00,101.68,101.75,101.66,101.68,5788.0,101.4864,101.5563,101.4665,101.4864,5788.0
2024-10-24 13:55:00,101.72,101.76,101.55,101.56,4646.0,101.5264,101.5663,101.3567,101.3667,4646.0
2024-10-24 14:00:00,101.5,101.65,101.44,101.65,6747.0,101.3068,101.4565,101.2469,101.4565,6747.0
2024-10-24 14:05:00,101.67,101.75,101.64,101.69,4428.0,101.4765,101.5563,101.4465,101.4964,4428.0
2024-10-24 14:10:00,101.7,101.81,101.66,101.8,3297.0,101.5064,101.6162,101.4665,101.6062,3297.0
2024-10-24 14:15:00,101.84,101.86,101.79,101.86,2361.0,101.6461,101.6661,101.5962,101.6661,2361.0
2024-10-24 14:20:00,101.85,101.94,101.81,101.84,6530.0,101.6561,101.7459,101.6162,101.6461,6530.0
2024-10-24 14:25:00,101.86,101.86,101.67,101.75,15693.0,101.6661,101.6661,101.4765,101.5563,15693.0
2024-10-24 14:30:00,101.76,101.79,101.72,101.74,2083.0,101.5663,101.5962,101.5264,101.5463,2083.0
2024-10-24 14:35:00,101.74,101.77,101.62,101.63,15071.0,101.5463,101.5763,101.4265,101.4365,15071.0
2024-10-24 14:40:00,101.62,101.73,101.56,101.73,35098.0,101.4265,101.5363,101.3667,101.5363,35098.0
2024-10-24 14:45:00,101.68,101.78,101.65,101.78,2447.0,101.4864,101.5862,101.4565,101.5862,2447.0
2024-10-24 14:50:00,101.82,101.82,101.71,101.72,3248.0,101.6262,101.6262,101.5164,101.5264,3248.0
2024-10-24 14:55:00,101.72,101.82,101.7,101.81,1166.0,101.5264,101.6262,101.5064,101.6162,1166.0
2024-10-24 15:00:00,101.77,101.77,101.57,101.57,16633.0,101.5763,101.5763,101.3766,101.3766,16633.0
2024-10-24 15:05:00,101.58,101.82,101.58,101.82,3045.0,101.3866,101.6262,101.3866,101.6262,3045.0
2024-10-24 15:10:00,101.84,102.02,101.84,101.99,12119.0,101.6461,101.8258,101.6461,101.7958,12119.0
2024-10-24 15:15:00,101.97,102.0,101.85,101.98,13977.0,101.7759,101.8058,101.6561,101.7859,13977.0
2024-10-24 15:20:00,101.99,102.04,101.95,102.0,10981.0,101.7958,101.8457,101.7559,101.8058,10981.0
2024-10-24 15:25:00,102.0,102.04,101.99,102.02,4201.0,101.8058,101.8457,101.7958,101.8258,4201.0
2024-10-24 15:30:00,102.02,102.2,101.99,102.13,42815.0,101.8258,102.0054,101.7958,101.9356,42815.0
2024-10-24 15:35:00,102.14,102.15,102.01,102.02,108778.0,101.9456,101.9555,101.8158,101.8258,108778.0
2024-10-24 15:40:00,102.0,102.03,101.86,101.98,7424.0,101.8058,101.8358,101.6661,101.7859,7424.0
2024-10-24 15:45:00,101.98,102.12,101.94,102.05,20917.0,101.7859,101.9256,101.7459,101.8557,20917.0
2024-10-24 15:50:00,102.07,102.11,101.96,102.1,15750.0,101.8757,101.9156,101.7659,101.9056,15750.0
2024-10-24 15:55:00,102.1,102.1,101.88,101.93,78500.0,101.9056,101.9056,101.6861,101.736,78500.0
2024-10-25 09:30:00,103.06,103.6,103.04,103.49,198820.0,102.8638,103.4028,102.8438,103.293,198820.0
2024-10-25 09:35:00,103.51,103.85,103.51,103.68,125449.0,103.3129,103.6523,103.3129,103.4826,125449.0
2024-10-25 09:40:00,103.72,104.0,103.6,103.97,60288.0,103.5225,103.802,103.4028,103.7721,60288.0
2024-10-25 09:45:00,104.01,104.34,104.01,104.25,101122.0,103.812,104.1414,103.812,104.0515,101122.0
2024-10-25 09:50:00,104.33,104.41,104.25,104.41,89645.0,104.1314,104.2112,104.0515,104.2112,89645.0
2024-10-25 09:55:00,104.41,104.69,104.39,104.57,63102.0,104.2112,104.4907,104.1913,104.3709,63102.0
2024-10-25 10:00:00,104.64,105.03,104.64,104.9,77370.0,104.4408,104.8301,104.4408,104.7003,77370.0
2024-10-25 10:05:00,104.9,104.9,104.67,104.81,52508.0,104.7003,104.7003,104.4707,104.6105,52508.0
2024-10-25 10:10:00,104.81,104.95,104.57,104.66,72175.0,104.6105,104.7502,104.3709,104.4608,72175.0
2024-10-25 10:15:00,104.72,104.8,104.55,104.73,54612.0,104.5206,104.6005,104.351,104.5306,54612.0
2024-10-25 10:20:00,104.76,105.17,104.76,105.06,43379.0,104.5606,104.9698,104.5606,104.86,43379.0
2024-10-25 10:25:00,105.06,105.1,104.84,105.04,24761.0,104.86,104.8999,104.6404,104.84,24761.0
2024-10-25 10:30:00,105.03,105.11,104.97,105.0,25030.0,104.8301,104.9099,104.7702,104.8001,25030.0
2024-10-25 10:35:00,104.99,105.05,104.76,104.89,29656.0,104.7901,104.85,104.5606,104.6903,29656.0
2024-10-25 10:40:00,104.95,105.04,104.63,104.71,41873.0,104.7502,104.84,104.4308,104.5107,41873.0
2024-10-25 10:45:00,104.74,104.79,104.33,104.49,51674.0,104.5406,104.5905,104.1314,104.2911,51674.0
2024-10-25 10:50:00,104.53,104.73,104.53,104.64,22800.0,104.331,104.5306,104.331,104.4408,22800.0
2024-10-25 10:55:00,104.64,104.75,104.51,104.69,52062.0,104.4408,104.5506,104.311,104.4907,52062.0
2024-10-25 11:00:00,104.68,104.84,104.66,104.71,15223.0,104.4807,104.6404,104.4608,104.5107,15223.0
2024-10-25 11:05:00,104.75,104.88,104.63,104.66,12842.0,104.5506,104.6803,104.4308,104.4608,12842.0
2024-10-25 11:10:00,104.66,104.79,104.56,104.75,13429.0,104.4608,104.5905,104.3609,104.5506,13429.0
2024-10-25 11:15:00,104.71,104.85,104.71,104.82,32093.0,104.5107,104.6504,104.5107,104.6205,32093.0
2024-10-25 11:20:00,104.82,104.87,104.71,104.78,14733.0,104.6205,104.6704,104.5107,104.5805,14733.0
2024-10-25 11:25:00,104.79,104.85,104.39,104.48,108643.0,104.5905,104.6504,104.1913,104.2811,108643.0
2024-10-25 11:30:00,104.46,104.66,104.46,104.53,84290.0,104.2611,104.4608,104.2611,104.331,84290.0
2024-10-25 11:35:00,104.53,104.56,104.3,104.34,105139.0,104.331,104.3609,104.1014,104.1414,105139.0
2024-10-25 11:40:00,104.35,104.48,104.28,104.45,28433.0,104.1513,104.2811,104.0815,104.2512,28433.0
2024-10-25 11:45:00,104.46,104.68,104.43,104.49,31608.0,104.2611,104.4807,104.2312,104.2911,31608.0
2024-10-25 11:50:00,104.49,104.5,104.2,104.26,42423.0,104.2911,104.3011,104.0016,104.0615,42423.0
2024-10-25 11:55:00,104.23,104.37,104.17,104.36,15869.0,104.0316,104.1713,103.9717,104.1613,15869.0
2024-10-25 12:00:00,104.35,104.43,104.25,104.4,13931.0,104.1513,104.2312,104.0515,104.2013,13931.0
2024-10-25 12:05:00,104.39,104.52,104.34,104.51,9753.0,104.1913,104.321,104.1414,104.311,9753.0
2024-10-25 12:10:00,104.51,104.58,104.46,104.52,17774.0,104.311,104.3809,104.2611,104.321,17774.0
2024-10-25 12:15:00,104.52,104.57,104.45,104.5,2501.0,104.321,104.3709,104.2512,104.3011,2501.0
2024-10-25 12:20:00,104.48,104.7,104.48,104.7,5522.0,104.2811,104.5007,104.2811,104.5007,5522.0
2024-10-25 12:25:00,104.67,104.73,104.6,104.73,7027.0,104.4707,104.5306,104.4009,104.5306,7027.0
2024-10-25 12:30:00,104.75,104.77,104.59,104.65,25453.0,104.5506,104.5705,104.3909,104.4508,25453.0
2024-10-25 12:35:00,104.63,104.71,104.54,104.64,20164.0,104.4308,104.5107,104.341,104.4408,20164.0
2024-10-25 12:40:00,104.59,104.73,104.54,104.72,10628.0,104.3909,104.5306,104.341,104.5206,10628.0
2024-10-25 12:45:00,104.7,104.71,104.54,104.55,6631.0,104.5007,104.5107,104.341,104.351,6631.0
2024-10-25 12:50:00,104.58,104.7,104.57,104.66,6009.0,104.3809,104.5007,104.3709,104.4608,6009.0
2024-10-25 12:55:00,104.55,104.58,104.51,104.51,8445.0,104.351,104.3809,104.311,104.311,8445.0
2024-10-25 13:00:00,104.5,104.54,104.45,104.47,14064.0,104.3011,104.341,104.2512,104.2711,14064.0
2024-10-25 13:05:00,104.49,104.54,104.47,104.54,1521.0,104.2911,104.341,104.2711,104.341,1521.0
2024-10-25 13:10:00,104.46,104.49,104.26,104.3,18767.0,104.2611,104.2911,104.0615,104.1014,18767.0
2024-10-25 13:15:00,104.26,104.28,104.09,104.12,76018.0,104.0615,104.0815,103.8918,103.9218,76018.0
2024-10-25 13:20:00,104.08,104.08,103.68,104.01,82601.0,103.8819,103.8819,103.4826,103.812,82601.0
2024-10-25 13:25:00,103.98,103.98,103.8,103.8,11963.0,103.7821,103.7821,103.6024,103.6024,11963.0
2024-10-25 13:30:00,103.73,103.91,103.55,103.57,36828.0,103.5325,103.7122,103.3529,103.3728,36828.0
2024-10-25 13:35:00,103.54,103.72,103.46,103.6,31903.0,103.3429,103.5225,103.263,103.4028,31903.0
2024-10-25 13:40:00,103.6,103.6,102.99,103.04,38375.0,103.4028,103.4028,102.7939,102.8438,38375.0
2024-10-25 13:45:00,103.07,103.69,103.01,103.68,45519.0,102.8738,103.4926,102.8139,103.4826,45519.0
2024-10-25 13:50:00,103.62,103.81,103.62,103.7,8270.0,103.4227,103.6124,103.4227,103.5026,8270.0
2024-10-25 13:55:00,103.55,103.55,103.25,103.25,92012.0,103.3529,103.3529,103.0534,103.0534,92012.0
2024-10-25 14:00:00,103.3,103.41,102.91,103.33,80374.0,103.1033,103.2131,102.7141,103.1333,80374.0
2024-10-25 14:05:00,103.26,103.27,102.85,102.88,39959.0,103.0634,103.0734,102.6542,102.6841,39959.0
2024-10-25 14:10:00,102.81,103.12,102.76,103.08,33766.0,102.6143,102.9237,102.5644,102.8838,33766.0
2024-10-25 14:15:00,103.09,103.27,103.04,103.25,24192.0,102.8937,103.0734,102.8438,103.0534,24192.0
2024-10-25 14:20:00,103.26,103.35,103.08,103.19,24164.0,103.0634,103.1533,102.8838,102.9936,24164.0
2024-10-25 14:25:00,103.12,103.6,103.11,103.53,30554.0,102.9237,103.4028,102.9137,103.3329,30554.0
2024-10-25 14:30:00,103.5,103.5,103.38,103.43,10147.0,103.303,103.303,103.1832,103.2331,10147.0
2024-10-25 14:35:00,103.46,103.61,103.4,103.57,19167.0,103.263,103.4128,103.2032,103.3728,19167.0
2024-10-25 14:40:00,103.51,103.55,103.44,103.47,13335.0,103.3129,103.3529,103.2431,103.273,13335.0
2024-10-25 14:45:00,103.58,103.74,103.58,103.7,12456.0,103.3828,103.5425,103.3828,103.5026,12456.0
2024-10-25 14:50:00,103.7,103.7,103.47,103.57,12102.0,103.5026,103.5026,103.273,103.3728,12102.0
2024-10-25 14:55:00,103.51,103.62,103.49,103.61,10861.0,103.3129,103.4227,103.293,103.4128,10861.0
2024-10-25 15:00:00,103.53,103.57,103.41,103.48,13802.0,103.3329,103.3728,103.2131,103.283,13802.0
2024-10-25 15:05:00,103.48,103.49,103.37,103.41,14020.0,103.283,103.293,103.1732,103.2131,14020.0
2024-10-25 15:10:00,103.48,103.48,103.11,103.23,10230.0,103.283,103.283,102.9137,103.0335,10230.0
2024-10-25 15:15:00,103.26,103.4,103.22,103.33,9512.0,103.0634,103.2032,103.0235,103.1333,9512.0
2024-10-25 15:20:00,103.22,103.27,103.1,103.11,8002.0,103.0235,103.0734,102.9037,102.9137,8002.0
2024-10-25 15:25:00,103.14,103.26,103.14,103.26,6751.0,102.9437,103.0634,102.9437,103.0634,6751.0
2024-10-25 15:30:00,103.27,103.43,103.21,103.34,21487.0,103.0734,103.2331,103.0135,103.1433,21487.0
2024-10-25 15:35:00,103.31,103.41,103.26,103.31,8036.0,103.1133,103.2131,103.0634,103.1133,8036.0
2024-10-25 15:40:00,103.3,103.35,103.25,103.31,10794.0,103.1033,103.1533,103.0534,103.1133,10794.0
2024-10-25 15:45:00,103.31,103.37,103.28,103.33,11654.0,103.1133,103.1732,103.0834,103.1333,11654.0
2024-10-25 15:50:00,103.39,103.4,103.15,103.21,133568.0,103.1932,103.2032,102.9536,103.0135,133568.0
2024-10-25 15:55:00,103.2,103.2,102.97,103.08,106393.0,103.0035,103.0035,102.774,102.8838,106393.0
2024-10-28 09:30:00,104.43,104.43,103.81,104.04,89083.0,104.2312,104.2312,103.6124,103.8419,89083.0
2024-10-28 09:35:00,104.02,104.14,103.87,104.04,49716.0,103.822,103.9417,103.6723,103.8419,49716.0
2024-10-28 09:40:00,104.0,104.05,103.72,103.84,49331.0,103.802,103.8519,103.5225,103.6423,49331.0
2024-10-28 09:45:00,103.8,103.96,103.67,103.79,15612.0,103.6024,103.7621,103.4726,103.5924,15612.0
2024-10-28 09:50:00,103.81,103.81,103.48,103.54,29311.0,103.6124,103.6124,103.283,103.3429,29311.0
2024-10-28 09:55:00,103.53,103.8,103.51,103.7,16036.0,103.3329,103.6024,103.3129,103.5026,16036.0
2024-10-28 10:00:00,103.74,103.94,103.73,103.87,35158.0,103.5425,103.7421,103.5325,103.6723,35158.0
2024-10-28 10:05:00,103.84,104.09,103.74,104.05,10223.0,103.6423,103.8918,103.5425,103.8519,10223.0
2024-10-28 10:10:00,104.02,104.03,103.74,104.01,19961.0,103.822,103.832,103.5425,103.812,19961.0
2024-10-28 10:15:00,104.01,104.02,103.88,103.99,56856.0,103.812,103.822,103.6822,103.792,56856.0
2024-10-28 10:20:00,103.98,104.11,103.98,104.04,71453.0,103.7821,103.9118,103.7821,103.8419,71453.0
2024-10-28 10:25:00,103.97,104.2,103.91,104.12,50722.0,103.7721,104.0016,103.7122,103.9218,50722.0
2024-10-28 10:30:00,104.12,104.24,103.87,103.87,70580.0,103.9218,104.0416,103.6723,103.6723,70580.0
2024-10-28 10:35:00,103.88,104.1,103.84,104.08,17997.0,103.6822,103.9018,103.6423,103.8819,17997.0
2024-10-28 10:40:00,104.11,104.31,104.1,104.17,24881.0,103.9118,104.1114,103.9018,103.9717,24881.0
2024-10-28 10:45:00,104.26,104.28,104.05,104.14,7226.0,104.0615,104.0815,103.8519,103.9417,7226.0
2024-10-28 10:50:00,104.08,104.16,103.98,104.12,23293.0,103.8819,103.9617,103.7821,103.9218,23293.0
2024-10-28 10:55:00,104.11,104.11,103.88,103.88,28633.0,103.9118,103.9118,103.6822,103.6822,28633.0
2024-10-28 11:00:00,103.91,103.92,103.49,103.74,81971.0,103.7122,103.7222,103.293,103.5425,81971.0
2024-10-28 11:05:00,103.73,103.83,103.61,103.67,21330.0,103.5325,103.6323,103.4128,103.4726,21330.0
2024-10-28 11:10:00,103.69,103.85,103.69,103.82,4112.0,103.4926,103.6523,103.4926,103.6224,4112.0
2024-10-28 11:15:00,103.76,103.81,103.69,103.75,6658.0,103.5625,103.6124,103.4926,103.5525,6658.0
2024-10-28 11:20:00,103.72,103.81,103.66,103.67,4588.0,103.5225,103.6124,103.4627,103.4726,4588.0
2024-10-28 11:25:00,103.7,103.75,103.68,103.72,15943.0,103.5026,103.5525,103.4826,103.5225,15943.0
2024-10-28 11:30:00,103.76,103.76,103.47,103.57,9587.0,103.5625,103.5625,103.273,103.3728,9587.0
2024-10-28 11:35:00,103.62,103.73,103.48,103.73,11741.0,103.4227,103.5325,103.283,103.5325,11741.0
2024-10-28 11:40:00,103.6,103.6,103.36,103.47,14278.0,103.4028,103.4028,103.1632,103.273,14278.0
2024-10-28 11:45:00,103.49,103.64,103.46,103.6,7779.0,103.293,103.4427,103.263,103.4028,7779.0
2024-10-28 11:50:00,103.6,103.7,103.49,103.49,5046.0,103.4028,103.5026,103.293,103.293,5046.0
2024-10-28 11:55:00,103.5,103.52,103.41,103.52,6449.0,103.303,103.3229,103.2131,103.3229,6449.0
2024-10-28 12:00:00,103.46,103.58,103.34,103.57,11405.0,103.263,103.3828,103.1433,103.3728,11405.0
2024-10-28 12:05:00,103.47,103.56,103.46,103.52,3917.0,103.273,103.3629,103.263,103.3229,3917.0
2024-10-28 12:10:00,103.53,103.64,103.53,103.55,4900.0,103.3329,103.4427,103.3329,103.3529,4900.0
2024-10-28 12:15:00,103.58,103.68,103.58,103.67,2896.0,103.3828,103.4826,103.3828,103.4726,2896.0
2024-10-28 12:20:00,103.72,103.85,103.72,103.78,9184.0,103.5225,103.6523,103.5225,103.5824,9184.0
2024-10-28 12:25:00,103.76,103.76,103.68,103.69,6916.0,103.5625,103.5625,103.4826,103.4926,6916.0
2024-10-28 12:30:00,103.7,103.71,103.51,103.52,4702.0,103.5026,103.5126,103.3129,103.3229,4702.0
2024-10-28 12:35:00,103.48,103.56,103.33,103.34,10611.0,103.283,103.3629,103.1333,103.1433,10611.0
2024-10-28 12:40:00,103.36,103.67,103.36,103.67,10906.0,103.1632,103.4726,103.1632,103.4726,10906.0
2024-10-28 12:45:00,103.68,103.71,103.49,103.6,7898.0,103.4826,103.5126,103.293,103.4028,7898.0
2024-10-28 12:50:00,103.6,103.61,103.49,103.54,3199.0,103.4028,103.4128,103.293,103.3429,3199.0
2024-10-28 12:55:00,103.54,103.54,103.46,103.48,10670.0,103.3429,103.3429,103.263,103.283,10670.0
2024-10-28 13:00:00,103.48,103.55,103.36,103.55,6948.0,103.283,103.3529,103.1632,103.3529,6948.0
2024-10-28 13:05:00,103.57,103.62,103.48,103.61,4408.0,103.3728,103.4227,103.283,103.4128,4408.0
2024-10-28 13:10:00,103.55,103.56,103.22,103.26,6719.0,103.3529,103.3629,103.0235,103.0634,6719.0
2024-10-28 13:15:00,103.29,103.58,103.29,103.58,4070.0,103.0934,103.3828,103.0934,103.3828,4070.0
2024-10-28 13:20:00,103.59,103.67,103.57,103.6,8314.0,103.3928,103.4726,103.3728,103.4028,8314.0
2024-10-28 13:25:00,103.6,103.62,103.53,103.55,1814.0,103.4028,103.4227,103.3329,103.3529,1814.0
2024-10-28 13:30:00,103.54,103.68,103.5,103.68,2707.0,103.3429,103.4826,103.303,103.4826,2707.0
2024-10-28 13:35:00,103.66,103.66,103.53,103.63,2844.0,103.4627,103.4627,103.3329,103.4327,2844.0
2024-10-28 13:40:00,103.65,103.66,103.6,103.6,775.0,103.4527,103.4627,103.4028,103.4028,775.0
2024-10-28 13:45:00,103.6,103.62,103.55,103.62,2117.0,103.4028,103.4227,103.3529,103.4227,2117.0
2024-10-28 13:50:00,103.58,103.74,103.56,103.7,5687.0,103.3828,103.5425,103.3629,103.5026,5687.0
2024-10-28 13:55:00,103.65,103.73,103.64,103.69,7728.0,103.4527,103.5325,103.4427,103.4926,7728.0
2024-10-28 14:00:00,103.64,103.67,103.52,103.64,7151.0,103.4427,103.4726,103.3229,103.4427,7151.0
2024-10-28 14:05:00,103.6,103.74,103.6,103.73,887.0,103.4028,103.5425,103.4028,103.5325,887.0
2024-10-28 14:10:00,103.66,103.67,103.55,103.57,3990.0,103.4627,103.4726,103.3529,103.3728,3990.0
2024-10-28 14:15:00,103.55,103.56,103.46,103.55,7522.0,103.3529,103.3629,103.263,103.3529,7522.0
2024-10-28 14:20:00,103.53,103.54,103.44,103.47,2597.0,103.3329,103.3429,103.2431,103.273,2597.0
2024-10-28 14:25:00,103.48,103.62,103.47,103.47,6408.0,103.283,103.4227,103.273,103.273,6408.0
2024-10-28 14:30:00,103.48,103.52,103.41,103.43,7035.0,103.283,103.3229,103.2131,103.2331,7035.0
2024-10-28 14:35:00,103.46,103.47,103.35,103.47,12634.0,103.263,103.273,103.1533,103.273,12634.0
2024-10-28 14:40:00,103.52,103.52,103.32,103.36,5144.0,103.3229,103.3229,103.1233,103.1632,5144.0
2024-10-28 14:45:00,103.27,103.35,103.21,103.35,12374.0,103.0734,103.1533,103.0135,103.1533,12374.0
2024-10-28 14:50:00,103.37,103.62,103.37,103.59,19353.0,103.1732,103.4227,103.1732,103.3928,19353.0
2024-10-28 14:55:00,103.58,103.58,103.4,103.4,10301.0,103.3828,103.3828,103.2032,103.2032,10301.0
2024-10-28 15:00:00,103.37,103.54,103.29,103.44,15072.0,103.1732,103.3429,103.0934,103.2431,15072.0
2024-10-28 15:05:00,103.37,103.38,103.29,103.34,3968.0,103.1732,103.1832,103.0934,103.1433,3968.0
2024-10-28 15:10:00,103.31,103.39,103.3,103.37,12633.0,103.1133,103.1932,103.1033,103.1732,12633.0
2024-10-28 15:15:00,103.36,103.39,103.22,103.23,8320.0,103.1632,103.1932,103.0235,103.0335,8320.0
2024-10-28 15:20:00,103.21,103.38,103.21,103.38,5919.0,103.0135,103.1832,103.0135,103.1832,5919.0
2024-10-28 15:25:00,103.37,103.45,103.34,103.45,7541.0,103.1732,103.2531,103.1433,103.2531,7541.0
2024-10-28 15:30:00,103.41,103.51,103.4,103.51,7462.0,103.2131,103.3129,103.2032,103.3129,7462.0
2024-10-28 15:35:00,103.48,103.52,103.33,103.39,52494.0,103.283,103.3229,103.1333,103.1932,52494.0
2024-10-28 15:40:00,103.39,103.46,103.34,103.37,81193.0,103.1932,103.263,103.1433,103.1732,81193.0
2024-10-28 15:45:00,103.37,103.42,103.33,103.34,16841.0,103.1732,103.2231,103.1333,103.1433,16841.0
2024-10-28 15:50:00,103.32,103.34,103.19,103.29,17150.0,103.1233,103.1433,102.9936,103.0934,17150.0
2024-10-28 15:55:00,103.31,103.31,103.02,103.15,86761.0,103.1133,103.1133,102.8239,102.9536,86761.0
2024-10-29 09:30:00,103.24,103.37,102.54,102.56,93778.0,103.0435,103.1732,102.3448,102.3648,93778.0
2024-10-29 09:35:00,102.52,102.81,102.48,102.66,24889.0,102.3248,102.6143,102.2849,102.4646,24889.0
2024-10-29 09:40:00,102.64,103.06,102.5,103.03,18209.0,102.4446,102.8638,102.3049,102.8339,18209.0
2024-10-29 09:45:00,103.03,103.28,102.84,102.84,29203.0,102.8339,103.0834,102.6442,102.6442,29203.0
2024-10-29 09:50:00,102.86,103.13,102.86,103.11,11917.0,102.6642,102.9337,102.6642,102.9137,11917.0
2024-10-29 09:55:00,103.13,103.37,103.1,103.3,9621.0,102.9337,103.1732,102.9037,103.1033,9621.0
2024-10-29 10:00:00,103.3,103.56,103.18,103.49,48544.0,103.1033,103.3629,102.9836,103.293,48544.0
2024-10-29 10:05:00,103.38,103.51,103.3,103.33,18350.0,103.1832,103.3129,103.1033,103.1333,18350.0
2024-10-29 10:10:00,103.32,103.61,103.32,103.44,13896.0,103.1233,103.4128,103.1233,103.2431,13896.0
2024-10-29 10:15:00,103.45,103.55,103.35,103.51,13307.0,103.2531,103.3529,103.1533,103.3129,13307.0
2024-10-29 10:20:00,103.5,104.04,103.42,104.03,23674.0,103.303,103.8419,103.2231,103.832,23674.0
2024-10-29 10:25:00,104.03,104.16,103.45,103.57,33004.0,103.832,103.9617,103.2531,103.3728,33004.0
2024-10-29 10:30:00,103.64,103.94,103.63,103.94,6636.0,103.4427,103.7421,103.4327,103.7421,6636.0
2024-10-29 10:35:00,103.95,104.04,103.9,103.96,7899.0,103.7521,103.8419,103.7022,103.7621,7899.0
2024-10-29 10:40:00,103.93,104.01,103.85,103.96,6667.0,103.7321,103.812,103.6523,103.7621,6667.0
2024-10-29 10:45:00,103.92,104.01,103.88,103.98,7795.0,103.7222,103.812,103.6822,103.7821,7795.0
2024-10-29 10:50:00,104.02,104.12,103.91,104.03,7061.0,103.822,103.9218,103.7122,103.832,7061.0
2024-10-29 10:55:00,104.02,104.17,104.01,104.12,9724.0,103.822,103.9717,103.812,103.9218,9724.0
2024-10-29 11:00:00,104.15,104.21,104.0,104.13,8509.0,103.9517,104.0116,103.802,103.9318,8509.0
2024-10-29 11:05:00,104.15,104.17,103.86,103.93,10903.0,103.9517,103.9717,103.6623,103.7321,10903.0
2024-10-29 11:10:00,103.94,104.14,103.9,104.1,14337.0,103.7421,103.9417,103.7022,103.9018,14337.0
2024-10-29 11:15:00,104.08,104.22,104.07,104.12,10482.0,103.8819,104.0216,103.8719,103.9218,10482.0
2024-10-29 11:20:00,104.0,104.2,104.0,104.13,6781.0,103.802,104.0016,103.802,103.9318,6781.0
2024-10-29 11:25:00,104.2,104.2,104.1,104.1,1275.0,104.0016,104.0016,103.9018,103.9018,1275.0
2024-10-29 11:30:00,104.1,104.21,104.04,104.04,3673.0,103.9018,104.0116,103.8419,103.8419,3673.0
2024-10-29 11:35:00,104.05,104.2,103.96,104.11,7775.0,103.8519,104.0016,103.7621,103.9118,7775.0
2024-10-29 11:40:00,104.18,104.33,104.16,104.18,13824.0,103.9817,104.1314,103.9617,103.9817,13824.0
2024-10-29 11:45:00,104.23,104.29,104.17,104.26,8459.0,104.0316,104.0915,103.9717,104.0615,8459.0
2024-10-29 11:50:00,104.27,104.36,104.03,104.11,12628.0,104.0715,104.1613,103.832,103.9118,12628.0
2024-10-29 11:55:00,104.2,104.38,104.2,104.38,12049.0,104.0016,104.1813,104.0016,104.1813,12049.0
2024-10-29 12:00:00,104.37,104.58,104.33,104.35,20283.0,104.1713,104.3809,104.1314,104.1513,20283.0
2024-10-29 12:05:00,104.32,104.37,104.26,104.34,5386.0,104.1214,104.1713,104.0615,104.1414,5386.0
2024-10-29 12:10:00,104.33,104.34,104.29,104.32,32870.0,104.1314,104.1414,104.0915,104.1214,32870.0
2024-10-29 12:15:00,104.36,104.57,104.33,104.45,6362.0,104.1613,104.3709,104.1314,104.2512,6362.0
2024-10-29 12:20:00,104.43,104.53,104.36,104.48,5196.0,104.2312,104.331,104.1613,104.2811,5196.0
2024-10-29 12:25:00,104.45,104.46,104.27,104.29,5857.0,104.2512,104.2611,104.0715,104.0915,5857.0
2024-10-29 12:30:00,104.33,104.34,104.11,104.14,9508.0,104.1314,104.1414,103.9118,103.9417,9508.0
2024-10-29 12:35:00,104.12,104.36,104.01,104.28,13028.0,103.9218,104.1613,103.812,104.0815,13028.0
2024-10-29 12:40:00,104.32,104.5,104.24,104.44,8824.0,104.1214,104.3011,104.0416,104.2412,8824.0
2024-10-29 12:45:00,104.45,104.61,104.41,104.58,14973.0,104.2512,104.4109,104.2112,104.3809,14973.0
2024-10-29 12:50:00,104.56,104.7,104.55,104.59,31475.0,104.3609,104.5007,104.351,104.3909,31475.0
2024-10-29 12:55:00,104.61,104.63,104.48,104.6,11196.0,104.4109,104.4308,104.2811,104.4009,11196.0
2024-10-29 13:00:00,104.67,104.95,104.65,104.83,20630.0,104.4707,104.7502,104.4508,104.6304,20630.0
2024-10-29 13:05:00,104.84,104.92,104.77,104.9,16472.0,104.6404,104.7203,104.5705,104.7003,16472.0
2024-10-29 13:10:00,104.88,104.96,104.86,104.96,10344.0,104.6803,104.7602,104.6604,104.7602,10344.0
2024-10-29 13:15:00,104.95,105.0,104.91,104.92,9743.0,104.7502,104.8001,104.7103,104.7203,9743.0
2024-10-29 13:20:00,104.95,104.95,104.77,104.92,11313.0,104.7502,104.7502,104.5705,104.7203,11313.0
2024-10-29 13:25:00,104.91,104.91,104.72,104.8,48321.0,104.7103,104.7103,104.5206,104.6005,48321.0
2024-10-29 13:30:00,104.78,104.87,104.74,104.87,6502.0,104.5805,104.6704,104.5406,104.6704,6502.0
2024-10-29 13:35:00,104.91,104.98,104.87,104.89,6304.0,104.7103,104.7801,104.6704,104.6903,6304.0
2024-10-29 13:40:00,104.92,104.93,104.71,104.73,60817.0,104.7203,104.7302,104.5107,104.5306,60817.0
2024-10-29 13:45:00,104.73,104.89,104.72,104.87,6195.0,104.5306,104.6903,104.5206,104.6704,6195.0
2024-10-29 13:50:00,104.86,104.98,104.85,104.96,9826.0,104.6604,104.7801,104.6504,104.7602,9826.0
2024-10-29 13:55:00,104.95,104.95,104.83,104.85,13619.0,104.7502,104.7502,104.6304,104.6504,13619.0
2024-10-29 14:00:00,104.87,104.94,104.84,104.84,9420.0,104.6704,104.7402,104.6404,104.6404,9420.0
2024-10-29 14:05:00,104.84,104.9,104.79,104.86,366412.0,104.6404,104.7003,104.5905,104.6604,366412.0
2024-10-29 14:10:00,104.85,104.87,104.8,104.82,10452.0,104.6504,104.6704,104.6005,104.6205,10452.0
2024-10-29 14:15:00,104.82,104.93,104.74,104.93,6699.0,104.6205,104.7302,104.5406,104.7302,6699.0
2024-10-29 14:20:00,104.94,105.07,104.93,105.02,25795.0,104.7402,104.87,104.7302,104.8201,25795.0
2024-10-29 14:25:00,105.01,105.1,104.94,105.09,5402.0,104.8101,104.8999,104.7402,104.8899,5402.0
2024-10-29 14:30:00,105.09,105.17,105.08,105.13,14340.0,104.8899,104.9698,104.88,104.9299,14340.0
2024-10-29 14:35:00,105.11,105.22,105.09,105.19,22111.0,104.9099,105.0197,104.8899,104.9897,22111.0
2024-10-29 14:40:00,105.19,105.27,105.12,105.16,10876.0,104.9897,105.0696,104.9199,104.9598,10876.0
2024-10-29 14:45:00,105.16,105.18,105.1,105.14,4440.0,104.9598,104.9798,104.8999,104.9398,4440.0
2024-10-29 14:50:00,105.15,105.16,105.11,105.13,3250.0,104.9498,104.9598,104.9099,104.9299,3250.0
2024-10-29 14:55:00,105.08,105.12,105.06,105.07,7067.0,104.88,104.9199,104.86,104.87,7067.0
2024-10-29 15:00:00,105.08,105.15,105.08,105.1,6949.0,104.88,104.9498,104.88,104.8999,6949.0
2024-10-29 15:05:00,105.12,105.29,105.11,105.29,23590.0,104.9199,105.0896,104.9099,105.0896,23590.0
2024-10-29 15:10:00,105.27,105.32,105.23,105.32,7417.0,105.0696,105.1195,105.0297,105.1195,7417.0
2024-10-29 15:15:00,105.31,105.38,105.24,105.36,26168.0,105.1095,105.1794,105.0397,105.1594,26168.0
2024-10-29 15:20:00,105.38,105.54,105.37,105.51,89850.0,105.1794,105.3391,105.1694,105.3091,89850.0
2024-10-29 15:25:00,105.5,105.59,105.43,105.55,19650.0,105.2992,105.389,105.2293,105.3491,19650.0
2024-10-29 15:30:00,105.54,105.58,105.49,105.57,8103.0,105.3391,105.379,105.2892,105.369,8103.0
2024-10-29 15:35:00,105.59,105.59,105.39,105.41,7750.0,105.389,105.389,105.1894,105.2093,7750.0
2024-10-29 15:40:00,105.4,105.5,105.34,105.48,55333.0,105.1993,105.2992,105.1395,105.2792,55333.0
2024-10-29 15:45:00,105.47,105.57,105.46,105.53,23798.0,105.2692,105.369,105.2592,105.3291,23798.0
2024-10-29 15:50:00,105.51,105.52,105.21,105.26,83298.0,105.3091,105.3191,105.0097,105.0596,83298.0
2024-10-29 15:55:00,105.24,105.24,104.95,105.1,101819.0,105.0397,105.0397,104.7502,104.8999,101819.0
2024-10-30 09:30:00,104.74,104.84,104.33,104.33,126209.0,104.5406,104.6404,104.1314,104.1314,126209.0
2024-10-30 09:35:00,104.36,104.53,104.28,104.28,28793.0,104.1613,104.331,104.0815,104.0815,28793.0
2024-10-30 09:40:00,104.2,104.2,103.59,103.74,87981.0,104.0016,104.0016,103.3928,103.5425,87981.0
2024-10-30 09:45:00,103.68,104.03,103.61,103.89,64097.0,103.4826,103.832,103.4128,103.6922,64097.0
2024-10-30 09:50:00,103.91,104.26,103.91,104.26,17538.0,103.7122,104.0615,103.7122,104.0615,17538.0
2024-10-30 09:55:00,104.26,104.51,104.26,104.5,25320.0,104.0615,104.311,104.0615,104.3011,25320.0
2024-10-30 10:00:00,104.55,104.82,104.49,104.82,27616.0,104.351,104.6205,104.2911,104.6205,27616.0
2024-10-30 10:05:00,104.8,104.9,104.67,104.85,25713.0,104.6005,104.7003,104.4707,104.6504,25713.0
2024-10-30 10:10:00,104.9,104.93,104.75,104.75,16134.0,104.7003,104.7302,104.5506,104.5506,16134.0
2024-10-30 10:15:00,104.78,104.96,104.73,104.96,6776.0,104.5805,104.7602,104.5306,104.7602,6776.0
2024-10-30 10:20:00,104.93,105.13,104.85,104.98,16617.0,104.7302,104.9299,104.6504,104.7801,16617.0
2024-10-30 10:25:00,104.94,105.15,104.9,105.05,20561.0,104.7402,104.9498,104.7003,104.85,20561.0
2024-10-30 10:30:00,105.03,105.07,104.97,105.03,8109.0,104.8301,104.87,104.7702,104.8301,8109.0
2024-10-30 10:35:00,105.0,105.06,104.88,104.96,35662.0,104.8001,104.86,104.6803,104.7602,35662.0
2024-10-30 10:40:00,105.02,105.08,104.86,104.98,9597.0,104.8201,104.88,104.6604,104.7801,9597.0
2024-10-30 10:45:00,105.0,105.0,104.77,104.82,17598.0,104.8001,104.8001,104.5705,104.6205,17598.0
2024-10-30 10:50:00,104.76,104.76,104.46,104.47,35880.0,104.5606,104.5606,104.2611,104.2711,35880.0
2024-10-30 10:55:00,104.48,104.8,104.48,104.66,16802.0,104.2811,104.6005,104.2811,104.4608,16802.0
2024-10-30 11:00:00,104.65,104.72,104.57,104.67,5915.0,104.4508,104.5206,104.3709,104.4707,5915.0
2024-10-30 11:05:00,104.64,104.69,104.51,104.59,4900.0,104.4408,104.4907,104.311,104.3909,4900.0
2024-10-30 11:10:00,104.55,104.55,104.3,104.3,10301.0,104.351,104.351,104.1014,104.1014,10301.0
2024-10-30 11:15:00,104.27,104.48,104.24,104.44,12126.0,104.0715,104.2811,104.0416,104.2412,12126.0
2024-10-30 11:20:00,104.52,104.64,104.44,104.64,54088.0,104.321,104.4408,104.2412,104.4408,54088.0
2024-10-30 11:25:00,104.65,104.99,104.63,104.98,16940.0,104.4508,104.7901,104.4308,104.7801,16940.0
2024-10-30 11:30:00,104.91,105.0,104.68,104.7,8265.0,104.7103,104.8001,104.4807,104.5007,8265.0
2024-10-30 11:35:00,104.65,104.76,104.61,104.73,14566.0,104.4508,104.5606,104.4109,104.5306,14566.0
2024-10-30 11:40:00,104.79,104.93,104.74,104.93,7711.0,104.5905,104.7302,104.5406,104.7302,7711.0
2024-10-30 11:45:00,104.9,104.94,104.79,104.89,7181.0,104.7003,104.7402,104.5905,104.6903,7181.0
2024-10-30 11:50:00,104.86,105.01,104.83,104.9,17297.0,104.6604,104.8101,104.6304,104.7003,17297.0
2024-10-30 11:55:00,104.89,104.93,104.85,104.87,4796.0,104.6903,104.7302,104.6504,104.6704,4796.0
2024-10-30 12:00:00,104.82,104.91,104.81,104.85,3557.0,104.6205,104.7103,104.6105,104.6504,3557.0
2024-10-30 12:05:00,104.87,104.98,104.76,104.76,4917.0,104.6704,104.7801,104.5606,104.5606,4917.0
2024-10-30 12:10:00,104.73,104.8,104.67,104.68,8291.0,104.5306,104.6005,104.4707,104.4807,8291.0
2024-10-30 12:15:00,104.71,104.72,104.57,104.62,1987.0,104.5107,104.5206,104.3709,104.4208,1987.0
2024-10-30 12:20:00,104.6,104.68,104.54,104.63,3391.0,104.4009,104.4807,104.341,104.4308,3391.0
2024-10-30 12:25:00,104.62,104.7,104.61,104.64,28424.0,104.4208,104.5007,104.4109,104.4408,28424.0
2024-10-30 12:30:00,104.69,104.75,104.54,104.73,2427.0,104.4907,104.5506,104.341,104.5306,2427.0
2024-10-30 12:35:00,104.73,104.76,104.55,104.76,3213.0,104.5306,104.5606,104.351,104.5606,3213.0
2024-10-30 12:40:00,104.75,104.75,104.61,104.67,1570.0,104.5506,104.5506,104.4109,104.4707,1570.0
2024-10-30 12:45:00,104.72,104.83,104.72,104.83,8122.0,104.5206,104.6304,104.5206,104.6304,8122.0
2024-10-30 12:50:00,104.83,104.84,104.71,104.71,13025.0,104.6304,104.6404,104.5107,104.5107,13025.0
2024-10-30 12:55:00,104.7,104.7,104.59,104.66,4250.0,104.5007,104.5007,104.3909,104.4608,4250.0
2024-10-30 13:00:00,104.61,104.69,104.54,104.61,1316.0,104.4109,104.4907,104.341,104.4109,1316.0
2024-10-30 13:05:00,104.65,104.67,104.53,104.54,16507.0,104.4508,104.4707,104.331,104.341,16507.0
2024-10-30 13:10:00,104.53,104.58,104.47,104.57,6267.0,104.331,104.3809,104.2711,104.3709,6267.0
2024-10-30 13:15:00,104.56,104.57,104.49,104.5,2567.0,104.3609,104.3709,104.2911,104.3011,2567.0
2024-10-30 13:20:00,104.58,104.64,104.52,104.59,2964.0,104.3809,104.4408,104.321,104.3909,2964.0
2024-10-30 13:25:00,104.5,104.5,104.33,104.37,28316.0,104.3011,104.3011,104.1314,104.1713,28316.0
2024-10-30 13:30:00,104.34,104.41,104.14,104.14,12098.0,104.1414,104.2112,103.9417,103.9417,12098.0
2024-10-30 13:35:00,104.18,104.18,103.89,103.89,17766.0,103.9817,103.9817,103.6922,103.6922,17766.0
2024-10-30 13:40:00,103.86,104.11,103.75,104.04,13292.0,103.6623,103.9118,103.5525,103.8419,13292.0
2024-10-30 13:45:00,104.05,104.19,104.03,104.13,5249.0,103.8519,103.9917,103.832,103.9318,5249.0
2024-10-30 13:50:00,104.23,104.29,103.99,104.11,10449.0,104.0316,104.0915,103.792,103.9118,10449.0
2024-10-30 13:55:00,104.09,104.09,103.93,103.93,7279.0,103.8918,103.8918,103.7321,103.7321,7279.0
2024-10-30 14:00:00,103.92,104.1,103.92,104.1,4550.0,103.7222,103.9018,103.7222,103.9018,4550.0
2024-10-30 14:05:00,104.08,104.32,104.05,104.3,14679.0,103.8819,104.1214,103.8519,104.1014,14679.0
2024-10-30 14:10:00,104.36,104.36,104.22,104.22,5167.0,104.1613,104.1613,104.0216,104.0216,5167.0
2024-10-30 14:15:00,104.2,104.22,104.09,104.1,4674.0,104.0016,104.0216,103.8918,103.9018,4674.0
2024-10-30 14:20:00,104.2,104.31,104.2,104.28,15766.0,104.0016,104.1114,104.0016,104.0815,15766.0
2024-10-30 14:25:00,104.19,104.22,104.12,104.12,67355.0,103.9917,104.0216,103.9218,103.9218,67355.0
2024-10-30 14:30:00,104.11,104.21,104.1,104.21,150165.0,103.9118,104.0116,103.9018,104.0116,150165.0
2024-10-30 14:35:00,104.24,104.34,104.24,104.24,77650.0,104.0416,104.1414,104.0416,104.0416,77650.0
2024-10-30 14:40:00,104.24,104.38,104.24,104.29,10788.0,104.0416,104.1813,104.0416,104.0915,10788.0
2024-10-30 14:45:00,104.36,104.36,104.29,104.34,6478.0,104.1613,104.1613,104.0915,104.1414,6478.0
2024-10-30 14:50:00,104.34,104.36,104.26,104.26,1900.0,104.1414,104.1613,104.0615,104.0615,1900.0
2024-10-30 14:55:00,104.31,104.31,104.2,104.21,3210.0,104.1114,104.1114,104.0016,104.0116,3210.0
2024-10-30 15:00:00,104.13,104.14,103.87,103.94,11187.0,103.9318,103.9417,103.6723,103.7421,11187.0
2024-10-30 15:05:00,103.97,104.05,103.76,103.97,26704.0,103.7721,103.8519,103.5625,103.7721,26704.0
2024-10-30 15:10:00,104.04,104.13,104.01,104.11,12900.0,103.8419,103.9318,103.812,103.9118,12900.0
2024-10-30 15:15:00,104.13,104.13,103.87,103.94,13844.0,103.9318,103.9318,103.6723,103.7421,13844.0
2024-10-30 15:20:00,103.99,104.02,103.88,103.92,3809.0,103.792,103.822,103.6822,103.7222,3809.0
2024-10-30 15:25:00,103.88,103.96,103.84,103.87,9473.0,103.6822,103.7621,103.6423,103.6723,9473.0
2024-10-30 15:30:00,103.85,103.91,103.76,103.77,33032.0,103.6523,103.7122,103.5625,103.5725,33032.0
2024-10-30 15:35:00,103.77,103.87,103.61,103.84,20672.0,103.5725,103.6723,103.4128,103.6423,20672.0
2024-10-30 15:40:00,103.9,103.99,103.75,103.75,29695.0,103.7022,103.792,103.5525,103.5525,29695.0
2024-10-30 15:45:00,103.82,103.87,103.74,103.82,15669.0,103.6224,103.6723,103.5425,103.6224,15669.0
2024-10-30 15:50:00,103.79,103.88,103.53,103.54,57958.0,103.5924,103.6822,103.3329,103.3429,57958.0
2024-10-30 15:55:00,103.54,103.58,103.31,103.5,118977.0,103.3429,103.3828,103.1133,103.303,118977.0
2024-10-31 09:30:00,101.81,101.81,100.67,100.97,239554.0,101.6162,101.6162,100.4784,100.7778,239554.0
2024-10-31 09:35:00,100.95,101.21,100.74,100.86,140673.0,100.7578,101.0173,100.5482,100.668,140673.0
2024-10-31 09:40:00,100.87,101.1,100.75,100.76,97106.0,100.678,100.9075,100.5582,100.5682,97106.0
2024-10-31 09:45:00,100.75,100.75,99.9,99.93,164630.0,100.5582,100.5582,99.7098,99.7398,164630.0
2024-10-31 09:50:00,99.92,100.0,99.69,99.94,93827.0,99.7298,99.8096,99.5002,99.7497,93827.0
2024-10-31 09:55:00,99.92,100.14,99.65,99.85,100567.0,99.7298,99.9494,99.4603,99.6599,100567.0
2024-10-31 10:00:00,99.75,99.79,99.52,99.72,64513.0,99.5601,99.6,99.3305,99.5302,64513.0
2024-10-31 10:05:00,99.68,99.98,99.68,99.71,39385.0,99.4902,99.7897,99.4902,99.5202,39385.0
2024-10-31 10:10:00,99.71,99.75,99.34,99.48,52791.0,99.5202,99.5601,99.1509,99.2906,52791.0
2024-10-31 10:15:00,99.56,100.15,99.48,100.03,50356.0,99.3705,99.9593,99.2906,99.8396,50356.0
2024-10-31 10:20:00,100.02,100.13,99.92,100.08,85285.0,99.8296,99.9394,99.7298,99.8895,85285.0
2024-10-31 10:25:00,100.02,100.03,99.49,99.56,177290.0,99.8296,99.8396,99.3006,99.3705,177290.0
2024-10-31 10:30:00,99.54,99.69,99.38,99.46,31060.0,99.3505,99.5002,99.1908,99.2707,31060.0
2024-10-31 10:35:00,99.47,99.55,99.32,99.45,39243.0,99.2806,99.3605,99.1309,99.2607,39243.0
2024-10-31 10:40:00,99.47,99.58,99.29,99.36,18621.0,99.2806,99.3904,99.101,99.1708,18621.0
2024-10-31 10:45:00,99.35,99.46,98.96,99.01,52072.0,99.1609,99.2707,98.7716,98.8215,52072.0
2024-10-31 10:50:00,99.01,99.11,98.87,99.01,68650.0,98.8215,98.9213,98.6818,98.8215,68650.0
2024-10-31 10:55:00,99.02,99.11,98.96,99.03,63705.0,98.8315,98.9213,98.7716,98.8415,63705.0
2024-10-31 11:00:00,99.01,99.02,98.74,98.8,66302.0,98.8215,98.8315,98.552,98.6119,66302.0
2024-10-31 11:05:00,98.82,99.28,98.68,99.14,61401.0,98.6319,99.091,98.4921,98.9513,61401.0
2024-10-31 11:10:00,99.09,99.13,98.73,98.78,18160.0,98.9014,98.9413,98.542,98.592,18160.0
2024-10-31 11:15:00,98.71,99.09,98.71,98.99,80841.0,98.5221,98.9014,98.5221,98.8016,80841.0
2024-10-31 11:20:00,98.95,99.3,98.91,99.16,35289.0,98.7616,99.111,98.7217,98.9712,35289.0
2024-10-31 11:25:00,99.12,99.27,99.02,99.13,19092.0,98.9313,99.081,98.8315,98.9413,19092.0
2024-10-31 11:30:00,99.11,99.21,98.84,98.87,36427.0,98.9213,99.0211,98.6518,98.6818,36427.0
2024-10-31 11:35:00,98.85,98.88,98.76,98.77,5709.0,98.6618,98.6918,98.572,98.582,5709.0
2024-10-31 11:40:00,98.75,98.86,98.63,98.84,16822.0,98.562,98.6718,98.4422,98.6518,16822.0
2024-10-31 11:45:00,98.8,98.83,98.52,98.53,29161.0,98.6119,98.6419,98.3324,98.3424,29161.0
2024-10-31 11:50:00,98.55,98.6,98.39,98.47,48634.0,98.3624,98.4123,98.2027,98.2825,48634.0
2024-10-31 11:55:00,98.47,98.84,98.47,98.84,39823.0,98.2825,98.6518,98.2825,98.6518,39823.0
2024-10-31 12:00:00,98.84,98.87,98.65,98.83,9179.0,98.6518,98.6818,98.4622,98.6419,9179.0
2024-10-31 12:05:00,98.85,99.0,98.82,98.9,11510.0,98.6618,98.8115,98.6319,98.7117,11510.0
2024-10-31 12:10:00,98.92,99.05,98.75,98.99,13086.0,98.7317,98.8614,98.562,98.8016,13086.0
2024-10-31 12:15:00,98.99,99.1,98.91,98.98,14018.0,98.8016,98.9113,98.7217,98.7916,14018.0
2024-10-31 12:20:00,99.06,99.19,98.96,99.01,17100.0,98.8714,99.0012,98.7716,98.8215,17100.0
2024-10-31 12:25:00,99.02,99.04,98.77,99.02,13746.0,98.8315,98.8515,98.582,98.8315,13746.0
2024-10-31 12:30:00,99.0,99.03,98.87,98.87,7809.0,98.8115,98.8415,98.6818,98.6818,7809.0
2024-10-31 12:35:00,98.89,98.98,98.89,98.92,6699.0,98.7017,98.7916,98.7017,98.7317,6699.0
2024-10-31 12:40:00,98.99,99.04,98.88,99.01,4757.0,98.8016,98.8515,98.6918,98.8215,4757.0
2024-10-31 12:45:00,99.12,99.14,99.0,99.0,5771.0,98.9313,98.9513,98.8115,98.8115,5771.0
2024-10-31 12:50:00,99.0,99.1,99.0,99.1,4364.0,98.8115,98.9113,98.8115,98.9113,4364.0
2024-10-31 12:55:00,99.15,99.19,99.02,99.02,4442.0,98.9612,99.0012,98.8315,98.8315,4442.0
2024-10-31 13:00:00,99.01,99.24,98.99,99.18,11020.0,98.8215,99.0511,98.8016,98.9912,11020.0
2024-10-31 13:05:00,99.19,99.27,99.11,99.25,8445.0,99.0012,99.081,98.9213,99.0611,8445.0
2024-10-31 13:10:00,99.26,99.3,99.03,99.09,36066.0,99.071,99.111,98.8415,98.9014,36066.0
2024-10-31 13:15:00,99.06,99.13,98.99,99.11,12771.0,98.8714,98.9413,98.8016,98.9213,12771.0
2024-10-31 13:20:00,99.12,99.17,99.08,99.09,6128.0,98.9313,98.9812,98.8914,98.9014,6128.0
2024-10-31 13:25:00,99.13,99.13,98.85,98.88,17915.0,98.9413,98.9413,98.6618,98.6918,17915.0
2024-10-31 13:30:00,98.8,98.89,98.69,98.74,23039.0,98.6119,98.7017,98.5021,98.552,23039.0
2024-10-31 13:35:00,98.76,98.76,98.62,98.62,16298.0,98.572,98.572,98.4323,98.4323,16298.0
2024-10-31 13:40:00,98.63,98.74,98.58,98.62,15058.0,98.4422,98.552,98.3923,98.4323,15058.0
2024-10-31 13:45:00,98.61,98.65,98.42,98.64,42597.0,98.4223,98.4622,98.2326,98.4522,42597.0
2024-10-31 13:50:00,98.63,98.77,98.54,98.6,49084.0,98.4422,98.582,98.3524,98.4123,49084.0
2024-10-31 13:55:00,98.59,98.59,98.46,98.51,6705.0,98.4023,98.4023,98.2726,98.3225,6705.0
2024-10-31 14:00:00,98.51,98.51,98.33,98.33,30129.0,98.3225,98.3225,98.1428,98.1428,30129.0
2024-10-31 14:05:00,98.4,98.68,98.4,98.4,70268.0,98.2127,98.4921,98.2127,98.2127,70268.0
2024-10-31 14:10:00,98.39,98.63,98.39,98.52,17749.0,98.2027,98.4422,98.2027,98.3324,17749.0
2024-10-31 14:15:00,98.48,98.5,98.37,98.37,2465.0,98.2925,98.3125,98.1827,98.1827,2465.0
2024-10-31 14:20:00,98.38,98.52,98.29,98.47,27752.0,98.1927,98.3324,98.1029,98.2825,27752.0
2024-10-31 14:25:00,98.47,98.55,98.34,98.54,49665.0,98.2825,98.3624,98.1528,98.3524,49665.0
2024-10-31 14:30:00,98.59,98.62,98.26,98.44,49738.0,98.4023,98.4323,98.0729,98.2526,49738.0
2024-10-31 14:35:00,98.45,98.47,98.25,98.47,21366.0,98.2626,98.2825,98.063,98.2825,21366.0
2024-10-31 14:40:00,98.43,98.49,98.34,98.49,10147.0,98.2426,98.3025,98.1528,98.3025,10147.0
2024-10-31 14:45:00,98.53,98.6,98.31,98.32,7743.0,98.3424,98.4123,98.1228,98.1328,7743.0
2024-10-31 14:50:00,98.41,98.5,98.37,98.45,5869.0,98.2227,98.3125,98.1827,98.2626,5869.0
2024-10-31 14:55:00,98.45,98.69,98.45,98.63,11257.0,98.2626,98.5021,98.2626,98.4422,11257.0
2024-10-31 15:00:00,98.73,98.76,98.64,98.73,24455.0,98.542,98.572,98.4522,98.542,24455.0
2024-10-31 15:05:00,98.74,98.95,98.74,98.93,58508.0,98.552,98.7616,98.552,98.7417,58508.0
2024-10-31 15:10:00,98.94,98.97,98.78,98.97,52653.0,98.7516,98.7816,98.592,98.7816,52653.0
2024-10-31 15:15:00,98.97,99.06,98.9,99.05,10049.0,98.7816,98.8714,98.7117,98.8614,10049.0
2024-10-31 15:20:00,99.08,99.15,99.0,99.06,35034.0,98.8914,98.9612,98.8115,98.8714,35034.0
2024-10-31 15:25:00,99.06,99.08,98.93,98.96,15939.0,98.8714,98.8914,98.7417,98.7716,15939.0
2024-10-31 15:30:00,98.98,99.03,98.77,98.79,29349.0,98.7916,98.8415,98.582,98.6019,29349.0
2024-10-31 15:35:00,98.73,98.94,98.73,98.92,10269.0,98.542,98.7516,98.542,98.7317,10269.0
2024-10-31 15:40:00,98.92,99.07,98.81,99.0,21018.0,98.7317,98.8814,98.6219,98.8115,21018.0
2024-10-31 15:45:00,99.02,99.46,98.97,99.36,37266.0,98.8315,99.2707,98.7816,99.1708,37266.0
2024-10-31 15:50:00,99.38,99.47,98.53,98.56,85806.0,99.1908,99.2806,98.3424,98.3724,85806.0
2024-10-31 15:55:00,98.57,98.93,98.24,98.27,322341.0,98.3824,98.7417,98.053,98.0829,322341.0
2024-11-01 09:30:00,98.84,99.34,98.75,99.3,155264.0,98.6518,99.1509,98.562,99.111,155264.0
2024-11-01 09:35:00,99.2,99.33,98.93,99.33,86693.0,99.0112,99.1409,98.7417,99.1409,86693.0
2024-11-01 09:40:00,99.4,99.81,99.38,99.67,67500.0,99.2108,99.62,99.1908,99.4803,67500.0
2024-11-01 09:45:00,99.64,99.69,99.45,99.68,55296.0,99.4503,99.5002,99.2607,99.4902,55296.0
2024-11-01 09:50:00,99.69,99.88,99.56,99.69,56442.0,99.5002,99.6899,99.3705,99.5002,56442.0
2024-11-01 09:55:00,99.8,99.93,99.75,99.87,21943.0,99.61,99.7398,99.5601,99.6799,21943.0
2024-11-01 10:00:00,99.9,100.0,99.56,99.56,87688.0,99.7098,99.8096,99.3705,99.3705,87688.0
2024-11-01 10:05:00,99.58,100.09,99.52,99.91,68785.0,99.3904,99.8995,99.3305,99.7198,68785.0
2024-11-01 10:10:00,99.91,100.36,99.9,100.3,43630.0,99.7198,100.1689,99.7098,100.1091,43630.0
2024-11-01 10:15:00,100.32,100.59,100.27,100.53,46368.0,100.129,100.3985,100.0791,100.3386,46368.0
2024-11-01 10:20:00,100.45,100.69,100.45,100.6,47524.0,100.2588,100.4983,100.2588,100.4085,47524.0
2024-11-01 10:25:00,100.62,100.82,100.57,100.8,10504.0,100.4284,100.6281,100.3785,100.6081,10504.0
2024-11-01 10:30:00,100.87,100.89,100.65,100.72,45552.0,100.678,100.6979,100.4584,100.5283,45552.0
2024-11-01 10:35:00,100.75,100.76,100.47,100.58,12466.0,100.5582,100.5682,100.2787,100.3885,12466.0
2024-11-01 10:40:00,100.57,100.57,99.97,100.19,164775.0,100.3785,100.3785,99.7797,99.9993,164775.0
2024-11-01 10:45:00,100.13,100.22,99.74,100.22,41950.0,99.9394,100.0292,99.5501,100.0292,41950.0
2024-11-01 10:50:00,100.16,100.16,99.93,100.1,37858.0,99.9693,99.9693,99.7398,99.9094,37858.0
2024-11-01 10:55:00,100.08,100.52,100.06,100.52,16413.0,99.8895,100.3286,99.8695,100.3286,16413.0
2024-11-01 11:00:00,100.49,100.58,100.38,100.58,22998.0,100.2987,100.3885,100.1889,100.3885,22998.0
2024-11-01 11:05:00,100.54,100.54,100.32,100.37,28792.0,100.3486,100.3486,100.129,100.1789,28792.0
2024-11-01 11:10:00,100.4,100.81,100.4,100.81,36520.0,100.2089,100.6181,100.2089,100.6181,36520.0
2024-11-01 11:15:00,100.8,100.87,100.63,100.71,31891.0,100.6081,100.678,100.4384,100.5183,31891.0
2024-11-01 11:20:00,100.71,100.82,100.48,100.82,13952.0,100.5183,100.6281,100.2887,100.6281,13952.0
2024-11-01 11:25:00,100.78,101.01,100.73,100.97,12892.0,100.5881,100.8177,100.5382,100.7778,12892.0
2024-11-01 11:30:00,100.99,101.0,100.75,100.8,22594.0,100.7977,100.8077,100.5582,100.6081,22594.0
2024-11-01 11:35:00,100.74,100.79,100.64,100.72,19474.0,100.5482,100.5981,100.4484,100.5283,19474.0
2024-11-01 11:40:00,100.73,100.77,100.56,100.68,2717.0,100.5382,100.5782,100.3686,100.4883,2717.0
2024-11-01 11:45:00,100.61,100.66,100.49,100.49,5186.0,100.4185,100.4684,100.2987,100.2987,5186.0
2024-11-01 11:50:00,100.4,100.5,100.25,100.48,17589.0,100.2089,100.3087,100.0592,100.2887,17589.0
2024-11-01 11:55:00,100.41,100.43,100.31,100.4,7480.0,100.2188,100.2388,100.119,100.2089,7480.0
2024-11-01 12:00:00,100.36,100.62,100.32,100.56,42537.0,100.1689,100.4284,100.129,100.3686,42537.0
2024-11-01 12:05:00,100.55,100.63,100.47,100.62,6668.0,100.3586,100.4384,100.2787,100.4284,6668.0
2024-11-01 12:10:00,100.65,100.67,100.57,100.58,2918.0,100.4584,100.4784,100.3785,100.3885,2918.0
2024-11-01 12:15:00,100.63,100.63,100.44,100.57,4966.0,100.4384,100.4384,100.2488,100.3785,4966.0
2024-11-01 12:20:00,100.58,100.58,100.4,100.55,4506.0,100.3885,100.3885,100.2089,100.3586,4506.0
2024-11-01 12:25:00,100.52,100.52,100.37,100.42,46514.0,100.3286,100.3286,100.1789,100.2288,46514.0
2024-11-01 12:30:00,100.41,100.66,100.35,100.66,4751.0,100.2188,100.4684,100.159,100.4684,4751.0
2024-11-01 12:35:00,100.65,100.67,100.51,100.63,9267.0,100.4584,100.4784,100.3187,100.4384,9267.0
2024-11-01 12:40:00,100.6,100.6,100.14,100.14,12723.0,100.4085,100.4085,99.9494,99.9494,12723.0
2024-11-01 12:45:00,100.14,100.34,100.08,100.29,4862.0,99.9494,100.149,99.8895,100.0991,4862.0
2024-11-01 12:50:00,100.22,100.38,100.22,100.29,1100.0,100.0292,100.1889,100.0292,100.0991,1100.0
2024-11-01 12:55:00,100.32,100.33,100.14,100.25,9382.0,100.129,100.139,99.9494,100.0592,9382.0
2024-11-01 13:00:00,100.29,100.32,100.17,100.22,5539.0,100.0991,100.129,99.9793,100.0292,5539.0
2024-11-01 13:05:00,100.2,100.2,99.88,99.96,12596.0,100.0092,100.0092,99.6899,99.7697,12596.0
2024-11-01 13:10:00,99.98,100.24,99.93,100.23,60252.0,99.7897,100.0492,99.7398,100.0392,60252.0
2024-11-01 13:15:00,100.37,100.37,100.26,100.29,1800.0,100.1789,100.1789,100.0691,100.0991,1800.0
2024-11-01 13:20:00,100.31,100.62,100.31,100.56,11318.0,100.119,100.4284,100.119,100.3686,11318.0
2024-11-01 13:25:00,100.52,100.65,100.52,100.61,14542.0,100.3286,100.4584,100.3286,100.4185,14542.0
2024-11-01 13:30:00,100.59,100.59,100.02,100.05,11586.0,100.3985,100.3985,99.8296,99.8595,11586.0
2024-11-01 13:35:00,100.0,100.13,99.85,99.98,56647.0,99.8096,99.9394,99.6599,99.7897,56647.0
2024-11-01 13:40:00,99.92,99.97,99.84,99.87,25135.0,99.7298,99.7797,99.6499,99.6799,25135.0
2024-11-01 13:45:00,99.87,100.01,99.79,99.93,157890.0,99.6799,99.8196,99.6,99.7398,157890.0
2024-11-01 13:50:00,99.95,100.15,99.95,100.15,15472.0,99.7597,99.9593,99.7597,99.9593,15472.0
2024-11-01 13:55:00,100.0,100.0,99.74,99.78,14392.0,99.8096,99.8096,99.5501,99.59,14392.0
2024-11-01 14:00:00,99.72,99.95,99.68,99.87,22561.0,99.5302,99.7597,99.4902,99.6799,22561.0
2024-11-01 14:05:00,99.93,99.93,99.55,99.63,7735.0,99.7398,99.7398,99.3605,99.4403,7735.0
2024-11-01 14:10:00,99.63,99.68,99.56,99.68,8931.0,99.4403,99.4902,99.3705,99.4902,8931.0
2024-11-01 14:15:00,99.65,99.75,99.62,99.64,12636.0,99.4603,99.5601,99.4304,99.4503,12636.0
2024-11-01 14:20:00,99.6,99.9,99.48,99.9,72521.0,99.4104,99.7098,99.2906,99.7098,72521.0
2024-11-01 14:25:00,99.89,99.89,99.76,99.78,8272.0,99.6998,99.6998,99.5701,99.59,8272.0
2024-11-01 14:30:00,99.75,99.8,99.68,99.78,2643.0,99.5601,99.61,99.4902,99.59,2643.0
2024-11-01 14:35:00,99.79,99.83,99.76,99.81,2652.0,99.6,99.64,99.5701,99.62,2652.0
2024-11-01 14:40:00,99.79,99.84,99.69,99.7,6273.0,99.6,99.6499,99.5002,99.5102,6273.0
2024-11-01 14:45:00,99.8,99.95,99.71,99.72,11443.0,99.61,99.7597,99.5202,99.5302,11443.0
2024-11-01 14:50:00,99.81,99.89,99.78,99.8,13711.0,99.62,99.6998,99.59,99.61,13711.0
2024-11-01 14:55:00,99.74,99.86,99.72,99.83,5363.0,99.5501,99.6699,99.5302,99.64,5363.0
2024-11-01 15:00:00,99.82,99.85,99.74,99.8,3220.0,99.63,99.6599,99.5501,99.61,3220.0
2024-11-01 15:05:00,99.86,100.12,99.86,100.1,11820.0,99.6699,99.9294,99.6699,99.9094,11820.0
2024-11-01 15:10:00,100.12,100.17,100.02,100.17,22484.0,99.9294,99.9793,99.8296,99.9793,22484.0
2024-11-01 15:15:00,100.13,100.13,100.02,100.13,7816.0,99.9394,99.9394,99.8296,99.9394,7816.0
2024-11-01 15:20:00,100.15,100.15,99.99,100.07,5439.0,99.9593,99.9593,99.7996,99.8795,5439.0
2024-11-01 15:25:00,100.0,100.05,99.77,99.78,9347.0,99.8096,99.8595,99.5801,99.59,9347.0
2024-11-01 15:30:00,99.74,99.86,99.69,99.8,11117.0,99.5501,99.6699,99.5002,99.61,11117.0
2024-11-01 15:35:00,99.83,99.84,99.7,99.84,18162.0,99.64,99.6499,99.5102,99.6499,18162.0
2024-11-01 15:40:00,99.83,100.03,99.79,99.93,8957.0,99.64,99.8396,99.6,99.7398,8957.0
2024-11-01 15:45:00,99.84,99.94,99.75,99.75,8955.0,99.6499,99.7497,99.5601,99.5601,8955.0
2024-11-01 15:50:00,99.73,99.8,99.43,99.73,71631.0,99.5401,99.61,99.2407,99.5401,71631.0
2024-11-01 15:55:00,99.7,99.87,99.6,99.63,105965.0,99.5102,99.6799,99.4104,99.4403,105965.0
2024-11-04 09:30:00,99.39,99.59,98.68,98.69,183669.0,99.2008,99.4004,98.4921,98.5021,183669.0
2024-11-04 09:35:00,98.66,98.76,98.35,98.59,50288.0,98.4722,98.572,98.1628,98.4023,50288.0
2024-11-04 09:40:00,98.6,99.35,98.59,99.3,60916.0,98.4123,99.1609,98.4023,99.111,60916.0
2024-11-04 09:45:00,99.34,99.53,99.28,99.44,49847.0,99.1509,99.3405,99.091,99.2507,49847.0
2024-11-04 09:50:00,99.52,99.53,99.13,99.31,14691.0,99.3305,99.3405,98.9413,99.1209,14691.0
2024-11-04 09:55:00,99.41,99.52,99.18,99.52,23542.0,99.2208,99.3305,98.9912,99.3305,23542.0
2024-11-04 10:00:00,99.48,99.69,99.4,99.54,41788.0,99.2906,99.5002,99.2108,99.3505,41788.0
2024-11-04 10:05:00,99.56,99.74,99.45,99.53,24918.0,99.3705,99.5501,99.2607,99.3405,24918.0
2024-11-04 10:10:00,99.52,99.57,99.39,99.43,15244.0,99.3305,99.3804,99.2008,99.2407,15244.0
2024-11-04 10:15:00,99.47,99.82,99.44,99.78,14908.0,99.2806,99.63,99.2507,99.59,14908.0
2024-11-04 10:20:00,99.77,100.2,99.75,100.16,16841.0,99.5801,100.0092,99.5601,99.9693,16841.0
2024-11-04 10:25:00,100.18,100.2,99.88,100.0,18456.0,99.9893,100.0092,99.6899,99.8096,18456.0
2024-11-04 10:30:00,99.93,100.12,99.86,99.92,244597.0,99.7398,99.9294,99.6699,99.7298,244597.0
2024-11-04 10:35:00,100.05,100.08,99.91,99.92,2818.0,99.8595,99.8895,99.7198,99.7298,2818.0
2024-11-04 10:40:00,99.83,100.09,99.83,100.05,3353.0,99.64,99.8995,99.64,99.8595,3353.0
2024-11-04 10:45:00,100.08,100.2,99.91,100.2,6698.0,99.8895,100.0092,99.7198,100.0092,6698.0
2024-11-04 10:50:00,100.26,100.26,100.1,100.2,10946.0,100.0691,100.0691,99.9094,100.0092,10946.0
2024-11-04 10:55:00,100.15,100.15,100.03,100.06,5809.0,99.9593,99.9593,99.8396,99.8695,5809.0
2024-11-04 11:00:00,100.09,100.24,100.04,100.12,9770.0,99.8995,100.0492,99.8496,99.9294,9770.0
2024-11-04 11:05:00,100.13,100.22,100.05,100.15,11431.0,99.9394,100.0292,99.8595,99.9593,11431.0
2024-11-04 11:10:00,100.17,100.44,100.17,100.31,54164.0,99.9793,100.2488,99.9793,100.119,54164.0
2024-11-04 11:15:00,100.31,100.34,100.06,100.09,28760.0,100.119,100.149,99.8695,99.8995,28760.0
2024-11-04 11:20:00,100.09,100.13,99.92,99.93,8558.0,99.8995,99.9394,99.7298,99.7398,8558.0
2024-11-04 11:25:00,99.95,100.02,99.92,99.97,5000.0,99.7597,99.8296,99.7298,99.7797,5000.0
2024-11-04 11:30:00,99.93,99.95,99.66,99.7,28475.0,99.7398,99.7597,99.4703,99.5102,28475.0
2024-11-04 11:35:00,99.68,99.68,99.43,99.46,51279.0,99.4902,99.4902,99.2407,99.2707,51279.0
2024-11-04 11:40:00,99.42,99.48,99.17,99.27,65065.0,99.2307,99.2906,98.9812,99.081,65065.0
2024-11-04 11:45:00,99.24,99.29,99.05,99.06,17196.0,99.0511,99.101,98.8614,98.8714,17196.0
2024-11-04 11:50:00,99.07,99.12,98.94,98.94,20635.0,98.8814,98.9313,98.7516,98.7516,20635.0
2024-11-04 11:55:00,98.93,99.03,98.75,98.95,14993.0,98.7417,98.8415,98.562,98.7616,14993.0
2024-11-04 12:00:00,98.98,99.09,98.86,98.87,7647.0,98.7916,98.9014,98.6718,98.6818,7647.0
2024-11-04 12:05:00,98.85,98.89,98.5,98.55,47976.0,98.6618,98.7017,98.3125,98.3624,47976.0
2024-11-04 12:10:00,98.53,98.89,98.52,98.78,11799.0,98.3424,98.7017,98.3324,98.592,11799.0
2024-11-04 12:15:00,98.81,98.9,98.79,98.8,4201.0,98.6219,98.7117,98.6019,98.6119,4201.0
2024-11-04 12:20:00,98.85,99.21,98.85,99.19,36525.0,98.6618,99.0211,98.6618,99.0012,36525.0
2024-11-04 12:25:00,99.2,99.33,99.17,99.31,8978.0,99.0112,99.1409,98.9812,99.1209,8978.0
2024-11-04 12:30:00,99.33,99.44,99.21,99.36,25120.0,99.1409,99.2507,99.0211,99.1708,25120.0
2024-11-04 12:35:00,99.37,99.51,99.35,99.35,12426.0,99.1808,99.3206,99.1609,99.1609,12426.0
2024-11-04 12:40:00,99.25,99.38,99.25,99.38,2453.0,99.0611,99.1908,99.0611,99.1908,2453.0
2024-11-04 12:45:00,99.39,99.6,99.39,99.58,9864.0,99.2008,99.4104,99.2008,99.3904,9864.0
2024-11-04 12:50:00,99.64,99.65,99.47,99.51,2486.0,99.4503,99.4603,99.2806,99.3206,2486.0
2024-11-04 12:55:00,99.54,99.54,99.49,99.5,5995.0,99.3505,99.3505,99.3006,99.3106,5995.0
2024-11-04 13:00:00,99.44,99.62,99.33,99.33,5666.0,99.2507,99.4304,99.1409,99.1409,5666.0
2024-11-04 13:05:00,99.37,99.42,99.06,99.19,12268.0,99.1808,99.2307,98.8714,99.0012,12268.0
2024-11-04 13:10:00,99.2,99.66,99.2,99.57,21865.0,99.0112,99.4703,99.0112,99.3804,21865.0
2024-11-04 13:15:00,99.59,99.7,99.53,99.55,2859.0,99.4004,99.5102,99.3405,99.3605,2859.0
2024-11-04 13:20:00,99.6,99.85,99.55,99.75,24009.0,99.4104,99.6599,99.3605,99.5601,24009.0
2024-11-04 13:25:00,99.75,99.75,99.5,99.58,62142.0,99.5601,99.5601,99.3106,99.3904,62142.0
2024-11-04 13:30:00,99.54,99.63,99.48,99.61,5210.0,99.3505,99.4403,99.2906,99.4204,5210.0
2024-11-04 13:35:00,99.61,99.71,99.53,99.7,6674.0,99.4204,99.5202,99.3405,99.5102,6674.0
2024-11-04 13:40:00,99.69,99.77,99.66,99.73,4282.0,99.5002,99.5801,99.4703,99.5401,4282.0
2024-11-04 13:45:00,99.82,99.92,99.78,99.86,35845.0,99.63,99.7298,99.59,99.6699,35845.0
2024-11-04 13:50:00,99.86,99.86,99.74,99.74,40762.0,99.6699,99.6699,99.5501,99.5501,40762.0
2024-11-04 13:55:00,99.72,99.75,99.64,99.65,5387.0,99.5302,99.5601,99.4503,99.4603,5387.0
2024-11-04 14:00:00,99.69,99.73,99.69,99.71,1196.0,99.5002,99.5401,99.5002,99.5202,1196.0
2024-11-04 14:05:00,99.69,99.86,99.68,99.74,53763.0,99.5002,99.6699,99.4902,99.5501,53763.0
2024-11-04 14:10:00,99.67,99.72,99.67,99.7,1550.0,99.4803,99.5302,99.4803,99.5102,1550.0
2024-11-04 14:15:00,99.78,99.79,99.68,99.71,4284.0,99.59,99.6,99.4902,99.5202,4284.0
2024-11-04 14:20:00,99.69,99.7,99.62,99.63,8197.0,99.5002,99.5102,99.4304,99.4403,8197.0
2024-11-04 14:25:00,99.63,99.71,99.49,99.49,12741.0,99.4403,99.5202,99.3006,99.3006,12741.0
2024-11-04 14:30:00,99.49,99.72,99.44,99.68,48975.0,99.3006,99.5302,99.2507,99.4902,48975.0
2024-11-04 14:35:00,99.75,99.77,99.65,99.71,1900.0,99.5601,99.5801,99.4603,99.5202,1900.0
2024-11-04 14:40:00,99.77,99.8,99.63,99.63,4709.0,99.5801,99.61,99.4403,99.4403,4709.0
2024-11-04 14:45:00,99.65,99.68,99.58,99.61,8628.0,99.4603,99.4902,99.3904,99.4204,8628.0
2024-11-04 14:50:00,99.6,99.66,99.59,99.59,9599.0,99.4104,99.4703,99.4004,99.4004,9599.0
2024-11-04 14:55:00,99.59,99.68,99.56,99.58,2387.0,99.4004,99.4902,99.3705,99.3904,2387.0
2024-11-04 15:00:00,99.5,99.58,99.45,99.45,2807.0,99.3106,99.3904,99.2607,99.2607,2807.0
2024-11-04 15:05:00,99.46,99.53,99.45,99.49,1503.0,99.2707,99.3405,99.2607,99.3006,1503.0
2024-11-04 15:10:00,99.43,99.46,99.35,99.35,10923.0,99.2407,99.2707,99.1609,99.1609,10923.0
2024-11-04 15:15:00,99.35,99.46,99.26,99.46,21542.0,99.1609,99.2707,99.071,99.2707,21542.0
2024-11-04 15:20:00,99.48,99.51,99.38,99.49,8697.0,99.2906,99.3206,99.1908,99.3006,8697.0
2024-11-04 15:25:00,99.51,99.54,99.36,99.36,19867.0,99.3206,99.3505,99.1708,99.1708,19867.0
2024-11-04 15:30:00,99.3,99.37,99.13,99.15,83460.0,99.111,99.1808,98.9413,98.9612,83460.0
2024-11-04 15:35:00,99.16,99.18,98.9,99.04,35843.0,98.9712,98.9912,98.7117,98.8515,35843.0
2024-11-04 15:40:00,99.02,99.26,99.02,99.21,6449.0,98.8315,99.071,98.8315,99.0211,6449.0
2024-11-04 15:45:00,99.2,99.26,99.1,99.21,8260.0,99.0112,99.071,98.9113,99.0211,8260.0
2024-11-04 15:50:00,99.22,99.23,99.03,99.17,35650.0,99.0311,99.0411,98.8415,98.9812,35650.0
2024-11-04 15:55:00,99.18,99.19,98.93,99.03,66724.0,98.9912,99.0012,98.7417,98.8415,66724.0
2024-11-05 09:30:00,99.71,100.28,99.66,100.25,153260.0,99.5202,100.0891,99.4703,100.0592,153260.0
2024-11-05 09:35:00,100.33,100.51,100.16,100.5,57327.0,100.139,100.3187,99.9693,100.3087,57327.0
2024-11-05 09:40:00,100.51,100.57,100.13,100.3,105039.0,100.3187,100.3785,99.9394,100.1091,105039.0
2024-11-05 09:45:00,100.37,100.68,100.26,100.65,30567.0,100.1789,100.4883,100.0691,100.4584,30567.0
2024-11-05 09:50:00,100.66,100.87,100.64,100.87,52990.0,100.4684,100.678,100.4484,100.678,52990.0
2024-11-05 09:55:00,100.85,101.11,100.8,101.05,138125.0,100.658,100.9175,100.6081,100.8576,138125.0
2024-11-05 10:00:00,101.1,101.31,101.0,101.1,81518.0,100.9075,101.1171,100.8077,100.9075,81518.0
2024-11-05 10:05:00,101.12,101.2,100.99,101.05,24230.0,100.9275,101.0073,100.7977,100.8576,24230.0
2024-11-05 10:10:00,101.05,101.07,100.77,100.92,26897.0,100.8576,100.8776,100.5782,100.7279,26897.0
2024-11-05 10:15:00,100.92,101.08,100.81,100.88,12598.0,100.7279,100.8876,100.6181,100.688,12598.0
2024-11-05 10:20:00,100.97,101.18,100.92,101.17,20228.0,100.7778,100.9874,100.7279,100.9774,20228.0
2024-11-05 10:25:00,101.21,101.24,100.76,100.77,25355.0,101.0173,101.0473,100.5682,100.5782,25355.0
2024-11-05 10:30:00,100.84,100.94,100.71,100.85,89115.0,100.648,100.7478,100.5183,100.658,89115.0
2024-11-05 10:35:00,100.85,101.02,100.81,100.97,44392.0,100.658,100.8277,100.6181,100.7778,44392.0
2024-11-05 10:40:00,100.98,101.09,100.92,101.08,12437.0,100.7878,100.8976,100.7279,100.8876,12437.0
2024-11-05 10:45:00,101.06,101.19,100.97,101.19,15340.0,100.8676,100.9974,100.7778,100.9974,15340.0
2024-11-05 10:50:00,101.2,101.2,100.74,100.83,20359.0,101.0073,101.0073,100.5482,100.638,20359.0
2024-11-05 10:55:00,100.82,100.82,100.6,100.72,59900.0,100.6281,100.6281,100.4085,100.5283,59900.0
2024-11-05 11:00:00,100.68,100.82,100.49,100.81,20442.0,100.4883,100.6281,100.2987,100.6181,20442.0
2024-11-05 11:05:00,100.77,101.12,100.73,101.12,15681.0,100.5782,100.9275,100.5382,100.9275,15681.0
2024-11-05 11:10:00,101.09,101.09,100.95,101.06,9563.0,100.8976,100.8976,100.7578,100.8676,9563.0
2024-11-05 11:15:00,101.03,101.13,101.03,101.09,8359.0,100.8377,100.9375,100.8377,100.8976,8359.0
2024-11-05 11:20:00,101.14,101.27,101.1,101.24,12506.0,100.9475,101.0772,100.9075,101.0473,12506.0
2024-11-05 11:25:00,101.26,101.27,101.15,101.15,14040.0,101.0672,101.0772,100.9574,100.9574,14040.0
2024-11-05 11:30:00,101.17,101.49,101.14,101.46,56251.0,100.9774,101.2968,100.9475,101.2669,56251.0
2024-11-05 11:35:00,101.39,101.43,101.34,101.4,6736.0,101.197,101.2369,101.1471,101.207,6736.0
2024-11-05 11:40:00,101.37,101.37,101.15,101.19,19672.0,101.177,101.177,100.9574,100.9974,19672.0
2024-11-05 11:45:00,101.2,101.46,101.18,101.41,31393.0,101.0073,101.2669,100.9874,101.2169,31393.0
2024-11-05 11:50:00,101.37,101.52,101.26,101.51,13164.0,101.177,101.3267,101.0672,101.3168,13164.0
2024-11-05 11:55:00,101.51,101.6,101.51,101.53,12946.0,101.3168,101.4066,101.3168,101.3367,12946.0
2024-11-05 12:00:00,101.48,101.53,101.42,101.52,12390.0,101.2868,101.3367,101.2269,101.3267,12390.0
2024-11-05 12:05:00,101.53,101.54,101.47,101.51,13896.0,101.3367,101.3467,101.2768,101.3168,13896.0
2024-11-05 12:10:00,101.56,101.77,101.45,101.77,21203.0,101.3667,101.5763,101.2569,101.5763,21203.0
2024-11-05 12:15:00,101.74,101.84,101.71,101.84,22606.0,101.5463,101.6461,101.5164,101.6461,22606.0
2024-11-05 12:20:00,101.82,101.82,101.71,101.79,9544.0,101.6262,101.6262,101.5164,101.5962,9544.0
2024-11-05 12:25:00,101.8,101.8,101.61,101.63,4734.0,101.6062,101.6062,101.4166,101.4365,4734.0
2024-11-05 12:30:00,101.67,101.83,101.65,101.69,13305.0,101.4765,101.6361,101.4565,101.4964,13305.0
2024-11-05 12:35:00,101.67,101.73,101.6,101.61,3955.0,101.4765,101.5363,101.4066,101.4166,3955.0
2024-11-05 12:40:00,101.61,101.69,101.59,101.65,7351.0,101.4166,101.4964,101.3966,101.4565,7351.0
2024-11-05 12:45:00,101.68,101.82,101.66,101.82,6196.0,101.4864,101.6262,101.4665,101.6262,6196.0
2024-11-05 12:50:00,101.76,101.83,101.75,101.79,5721.0,101.5663,101.6361,101.5563,101.5962,5721.0
2024-11-05 12:55:00,101.73,101.76,101.58,101.65,7445.0,101.5363,101.5663,101.3866,101.4565,7445.0
2024-11-05 13:00:00,101.64,101.73,101.56,101.73,10211.0,101.4465,101.5363,101.3667,101.5363,10211.0
2024-11-05 13:05:00,101.73,101.79,101.69,101.73,8816.0,101.5363,101.5962,101.4964,101.5363,8816.0
2024-11-05 13:10:00,101.7,101.7,101.4,101.42,8233.0,101.5064,101.5064,101.207,101.2269,8233.0
2024-11-05 13:15:00,101.46,101.64,101.43,101.51,3467.0,101.2669,101.4465,101.2369,101.3168,3467.0
2024-11-05 13:20:00,101.52,101.56,101.38,101.42,6075.0,101.3267,101.3667,101.187,101.2269,6075.0
2024-11-05 13:25:00,101.41,101.46,101.32,101.32,4674.0,101.2169,101.2669,101.1271,101.1271,4674.0
2024-11-05 13:30:00,101.32,101.46,101.28,101.29,6389.0,101.1271,101.2669,101.0872,101.0972,6389.0
2024-11-05 13:35:00,101.26,101.26,101.03,101.19,21130.0,101.0672,101.0672,100.8377,100.9974,21130.0
2024-11-05 13:40:00,101.19,101.36,101.12,101.31,3589.0,100.9974,101.167,100.9275,101.1171,3589.0
2024-11-05 13:45:00,101.3,101.39,101.2,101.24,5685.0,101.1072,101.197,101.0073,101.0473,5685.0
2024-11-05 13:50:00,101.16,101.3,101.15,101.24,5968.0,100.9674,101.1072,100.9574,101.0473,5968.0
2024-11-05 13:55:00,101.25,101.28,101.19,101.23,8125.0,101.0573,101.0872,100.9974,101.0373,8125.0
2024-11-05 14:00:00,101.25,101.38,101.23,101.31,11512.0,101.0573,101.187,101.0373,101.1171,11512.0
2024-11-05 14:05:00,101.28,101.43,101.25,101.41,6747.0,101.0872,101.2369,101.0573,101.2169,6747.0
2024-11-05 14:10:00,101.41,101.44,101.31,101.31,13693.0,101.2169,101.2469,101.1171,101.1171,13693.0
2024-11-05 14:15:00,101.28,101.32,101.24,101.25,18401.0,101.0872,101.1271,101.0473,101.0573,18401.0
2024-11-05 14:20:00,101.24,101.24,101.13,101.23,12062.0,101.0473,101.0473,100.9375,101.0373,12062.0
2024-11-05 14:25:00,101.24,101.48,101.2,101.31,11284.0,101.0473,101.2868,101.0073,101.1171,11284.0
2024-11-05 14:30:00,101.32,101.39,101.29,101.36,4513.0,101.1271,101.197,101.0972,101.167,4513.0
2024-11-05 14:35:00,101.35,101.45,101.32,101.43,2676.0,101.1571,101.2569,101.1271,101.2369,2676.0
2024-11-05 14:40:00,101.44,101.49,101.37,101.42,3612.0,101.2469,101.2968,101.177,101.2269,3612.0
2024-11-05 14:45:00,101.45,101.45,101.38,101.38,4608.0,101.2569,101.2569,101.187,101.187,4608.0
2024-11-05 14:50:00,101.33,101.33,101.1,101.1,6807.0,101.1371,101.1371,100.9075,100.9075,6807.0
2024-11-05 14:55:00,101.09,101.17,100.98,101.17,16641.0,100.8976,100.9774,100.7878,100.9774,16641.0
2024-11-05 15:00:00,101.09,101.2,101.0,101.07,7264.0,100.8976,101.0073,100.8077,100.8776,7264.0
2024-11-05 15:05:00,101.16,101.38,101.16,101.37,5292.0,100.9674,101.187,100.9674,101.177,5292.0
2024-11-05 15:10:00,101.38,101.44,101.34,101.39,7503.0,101.187,101.2469,101.1471,101.197,7503.0
2024-11-05 15:15:00,101.39,101.46,101.36,101.45,4814.0,101.197,101.2669,101.167,101.2569,4814.0
2024-11-05 15:20:00,101.45,101.46,101.33,101.33,6871.0,101.2569,101.2669,101.1371,101.1371,6871.0
2024-11-05 15:25:00,101.32,101.48,101.28,101.48,5486.0,101.1271,101.2868,101.0872,101.2868,5486.0
2024-11-05 15:30:00,101.46,101.61,101.41,101.56,30271.0,101.2669,101.4166,101.2169,101.3667,30271.0
2024-11-05 15:35:00,101.61,101.63,101.54,101.54,24220.0,101.4166,101.4365,101.3467,101.3467,24220.0
2024-11-05 15:40:00,101.49,101.49,101.27,101.28,30142.0,101.2968,101.2968,101.0772,101.0872,30142.0
2024-11-05 15:45:00,101.27,101.44,101.21,101.41,16046.0,101.0772,101.2469,101.0173,101.2169,16046.0
2024-11-05 15:50:00,101.39,101.5,101.29,101.37,29820.0,101.197,101.3068,101.0972,101.177,29820.0
2024-11-05 15:55:00,101.37,101.61,101.32,101.57,77395.0,101.177,101.4166,101.1271,101.3766,77395.0
2024-11-06 09:30:00,105.01,105.61,104.9,105.35,345295.0,104.8101,105.4089,104.7003,105.1494,345295.0
2024-11-06 09:35:00,105.48,106.09,105.48,106.09,142910.0,105.2792,105.888,105.2792,105.888,142910.0
2024-11-06 09:40:00,106.1,106.19,105.51,105.56,108370.0,105.898,105.9878,105.3091,105.359,108370.0
2024-11-06 09:45:00,105.6,105.7,104.76,104.95,144032.0,105.399,105.4988,104.5606,104.7502,144032.0
2024-11-06 09:50:00,104.94,105.08,104.6,104.75,105371.0,104.7402,104.88,104.4009,104.5506,105371.0
2024-11-06 09:55:00,104.75,105.05,104.6,104.89,115784.0,104.5506,104.85,104.4009,104.6903,115784.0
2024-11-06 10:00:00,104.91,105.5,104.91,105.11,62030.0,104.7103,105.2992,104.7103,104.9099,62030.0
2024-11-06 10:05:00,105.01,105.21,104.8,105.21,65564.0,104.8101,105.0097,104.6005,105.0097,65564.0
2024-11-06 10:10:00,105.25,105.65,105.14,105.62,30121.0,105.0496,105.4489,104.9398,105.4189,30121.0
2024-11-06 10:15:00,105.66,105.92,105.44,105.88,61774.0,105.4589,105.7184,105.2393,105.6784,61774.0
2024-11-06 10:20:00,105.88,105.98,105.78,105.93,125791.0,105.6784,105.7782,105.5786,105.7283,125791.0
2024-11-06 10:25:00,105.8,106.15,105.75,106.08,80561.0,105.5986,105.9479,105.5487,105.8781,80561.0
2024-11-06 10:30:00,106.13,106.31,106.04,106.09,78766.0,105.928,106.1076,105.8381,105.888,78766.0
2024-11-06 10:35:00,106.1,106.18,105.68,105.7,73929.0,105.898,105.9779,105.4788,105.4988,73929.0
2024-11-06 10:40:00,105.7,105.83,105.46,105.61,49879.0,105.4988,105.6285,105.2592,105.4089,49879.0
2024-11-06 10:45:00,105.49,105.76,105.47,105.75,52268.0,105.2892,105.5587,105.2692,105.5487,52268.0
2024-11-06 10:50:00,105.74,105.74,105.2,105.34,36539.0,105.5387,105.5387,104.9997,105.1395,36539.0
2024-11-06 10:55:00,105.37,105.52,105.25,105.35,18753.0,105.1694,105.3191,105.0496,105.1494,18753.0
2024-11-06 11:00:00,105.33,105.36,105.05,105.2,16998.0,105.1295,105.1594,104.85,104.9997,16998.0
2024-11-06 11:05:00,105.21,105.48,105.18,105.36,20167.0,105.0097,105.2792,104.9798,105.1594,20167.0
2024-11-06 11:10:00,105.4,105.78,105.4,105.78,59986.0,105.1993,105.5786,105.1993,105.5786,59986.0
2024-11-06 11:15:00,105.78,105.85,105.55,105.65,11571.0,105.5786,105.6485,105.3491,105.4489,11571.0
2024-11-06 11:20:00,105.62,105.66,105.36,105.65,11862.0,105.4189,105.4589,105.1594,105.4489,11862.0
2024-11-06 11:25:00,105.62,105.94,105.62,105.92,51901.0,105.4189,105.7383,105.4189,105.7184,51901.0
2024-11-06 11:30:00,105.9,106.05,105.87,105.89,19961.0,105.6984,105.8481,105.6685,105.6884,19961.0
2024-11-06 11:35:00,105.93,106.15,105.93,106.15,21260.0,105.7283,105.9479,105.7283,105.9479,21260.0
2024-11-06 11:40:00,106.15,106.15,105.99,106.03,22904.0,105.9479,105.9479,105.7882,105.8282,22904.0
2024-11-06 11:45:00,105.99,105.99,105.85,105.98,19767.0,105.7882,105.7882,105.6485,105.7782,19767.0
2024-11-06 11:50:00,106.0,106.16,106.0,106.06,9788.0,105.7982,105.9579,105.7982,105.8581,9788.0
2024-11-06 11:55:00,106.13,106.17,106.02,106.08,7549.0,105.928,105.9679,105.8182,105.8781,7549.0
2024-11-06 12:00:00,106.03,106.1,105.91,106.05,11453.0,105.8282,105.898,105.7084,105.8481,11453.0
2024-11-06 12:05:00,106.04,106.14,106.0,106.08,5338.0,105.8381,105.9379,105.7982,105.8781,5338.0
2024-11-06 12:10:00,106.12,106.23,106.1,106.21,15322.0,105.918,106.0278,105.898,106.0078,15322.0
2024-11-06 12:15:00,106.19,106.2,105.97,106.09,9357.0,105.9878,105.9978,105.7683,105.888,9357.0
2024-11-06 12:20:00,106.07,106.1,106.0,106.07,10967.0,105.8681,105.898,105.7982,105.8681,10967.0
2024-11-06 12:25:00,106.03,106.14,105.98,106.11,7831.0,105.8282,105.9379,105.7782,105.908,7831.0
2024-11-06 12:30:00,106.1,106.11,106.01,106.05,5804.0,105.898,105.908,105.8082,105.8481,5804.0
2024-11-06 12:35:00,106.09,106.17,106.01,106.02,15230.0,105.888,105.9679,105.8082,105.8182,15230.0
2024-11-06 12:40:00,106.0,106.15,106.0,106.1,6702.0,105.7982,105.9479,105.7982,105.898,6702.0
2024-11-06 12:45:00,106.11,106.33,106.1,106.31,15906.0,105.908,106.1276,105.898,106.1076,15906.0
2024-11-06 12:50:00,106.29,106.33,106.14,106.31,17056.0,106.0877,106.1276,105.9379,106.1076,17056.0
2024-11-06 12:55:00,106.25,106.31,106.23,106.25,5545.0,106.0477,106.1076,106.0278,106.0477,5545.0
2024-11-06 13:00:00,106.24,106.45,106.2,106.39,70410.0,106.0378,106.2474,105.9978,106.1875,70410.0
2024-11-06 13:05:00,106.38,106.52,106.31,106.52,16012.0,106.1775,106.3172,106.1076,106.3172,16012.0
2024-11-06 13:10:00,106.51,106.6,106.48,106.57,61336.0,106.3072,106.3971,106.2773,106.3671,61336.0
2024-11-06 13:15:00,106.54,106.59,106.48,106.55,4242.0,106.3372,106.3871,106.2773,106.3472,4242.0
2024-11-06 13:20:00,106.59,106.59,106.4,106.46,82531.0,106.3871,106.3871,106.1974,106.2573,82531.0
2024-11-06 13:25:00,106.48,106.7,106.47,106.68,74835.0,106.2773,106.4969,106.2673,106.4769,74835.0
2024-11-06 13:30:00,106.7,106.76,106.62,106.72,111118.0,106.4969,106.5568,106.417,106.5168,111118.0
2024-11-06 13:35:00,106.73,106.76,106.68,106.71,17192.0,106.5268,106.5568,106.4769,106.5069,17192.0
2024-11-06 13:40:00,106.7,106.82,106.67,106.75,44978.0,106.4969,106.6166,106.4669,106.5468,44978.0
2024-11-06 13:45:00,106.74,106.86,106.74,106.83,20388.0,106.5368,106.6566,106.5368,106.6266,20388.0
2024-11-06 13:50:00,106.84,106.85,106.57,106.68,10709.0,106.6366,106.6466,106.3671,106.4769,10709.0
2024-11-06 13:55:00,106.66,106.76,106.63,106.72,13396.0,106.457,106.5568,106.427,106.5168,13396.0
2024-11-06 14:00:00,106.75,106.86,106.73,106.75,22715.0,106.5468,106.6566,106.5268,106.5468,22715.0
2024-11-06 14:05:00,106.73,106.8,106.6,106.79,50488.0,106.5268,106.5967,106.3971,106.5867,50488.0
2024-11-06 14:10:00,106.77,106.93,106.66,106.87,26049.0,106.5667,106.7264,106.457,106.6666,26049.0
2024-11-06 14:15:00,106.85,106.88,106.82,106.87,9195.0,106.6466,106.6765,106.6166,106.6666,9195.0
2024-11-06 14:20:00,106.89,106.94,106.82,106.87,6720.0,106.6865,106.7364,106.6166,106.6666,6720.0
2024-11-06 14:25:00,106.88,106.98,106.87,106.97,14768.0,106.6765,106.7763,106.6666,106.7664,14768.0
2024-11-06 14:30:00,106.96,107.04,106.93,106.94,31808.0,106.7564,106.8362,106.7264,106.7364,31808.0
2024-11-06 14:35:00,106.92,106.99,106.88,106.88,11414.0,106.7165,106.7863,106.6765,106.6765,11414.0
2024-11-06 14:40:00,106.88,106.89,106.77,106.85,9622.0,106.6765,106.6865,106.5667,106.6466,9622.0
2024-11-06 14:45:00,106.86,107.0,106.86,106.97,16807.0,106.6566,106.7963,106.6566,106.7664,16807.0
2024-11-06 14:50:00,106.96,106.96,106.86,106.9,15285.0,106.7564,106.7564,106.6566,106.6965,15285.0
2024-11-06 14:55:00,106.89,107.02,106.84,107.0,10699.0,106.6865,106.8163,106.6366,106.7963,10699.0
2024-11-06 15:00:00,106.99,107.07,106.94,106.97,32848.0,106.7863,106.8662,106.7364,106.7664,32848.0
2024-11-06 15:05:00,106.96,107.15,106.96,107.13,23745.0,106.7564,106.946,106.7564,106.9261,23745.0
2024-11-06 15:10:00,107.14,107.28,107.1,107.26,18060.0,106.936,107.0758,106.8961,107.0558,18060.0
2024-11-06 15:15:00,107.24,107.28,107.15,107.22,127007.0,107.0358,107.0758,106.946,107.0159,127007.0
2024-11-06 15:20:00,107.22,107.23,106.94,107.02,18589.0,107.0159,107.0259,106.7364,106.8163,18589.0
2024-11-06 15:25:00,107.04,107.17,107.03,107.13,20205.0,106.8362,106.966,106.8262,106.9261,20205.0
2024-11-06 15:30:00,107.15,107.23,107.13,107.16,14488.0,106.946,107.0259,106.9261,106.956,14488.0
2024-11-06 15:35:00,107.16,107.18,107.01,107.01,118879.0,106.956,106.976,106.8063,106.8063,118879.0
2024-11-06 15:40:00,107.0,107.26,106.99,107.26,38307.0,106.7963,107.0558,106.7863,107.0558,38307.0
2024-11-06 15:45:00,107.23,107.4,107.21,107.39,32272.0,107.0259,107.1955,107.0059,107.1856,32272.0
2024-11-06 15:50:00,107.4,107.4,106.9,106.9,76479.0,107.1955,107.1955,106.6965,106.6965,76479.0
2024-11-06 15:55:00,106.95,107.18,106.95,107.07,277343.0,106.7464,106.976,106.7464,106.8662,277343.0
2024-11-07 09:30:00,108.25,108.68,108.23,108.59,130552.0,108.0439,108.4731,108.024,108.3833,130552.0
2024-11-07 09:35:00,108.55,108.89,108.37,108.88,82044.0,108.3434,108.6827,108.1637,108.6727,82044.0
2024-11-07 09:40:00,108.9,109.1,108.86,108.93,83571.0,108.6927,108.8923,108.6528,108.7226,83571.0
2024-11-07 09:45:00,108.9,108.91,108.69,108.76,67301.0,108.6927,108.7027,108.4831,108.553,67301.0
2024-11-07 09:50:00,108.75,108.97,108.67,108.93,52303.0,108.543,108.7626,108.4631,108.7226,52303.0
2024-11-07 09:55:00,108.93,109.3,108.93,109.3,22777.0,108.7226,109.0919,108.7226,109.0919,22777.0
2024-11-07 10:00:00,109.28,109.34,109.14,109.28,30496.0,109.072,109.1318,108.9322,109.072,30496.0
2024-11-07 10:05:00,109.31,109.45,109.24,109.35,24971.0,109.1019,109.2416,109.032,109.1418,24971.0
2024-11-07 10:10:00,109.37,109.47,109.27,109.37,42258.0,109.1618,109.2616,109.062,109.1618,42258.0
2024-11-07 10:15:00,109.36,109.36,109.18,109.33,37998.0,109.1518,109.1518,108.9722,109.1219,37998.0
2024-11-07 10:20:00,109.32,109.35,109.2,109.3,9839.0,109.1119,109.1418,108.9921,109.0919,9839.0
2024-11-07 10:25:00,109.33,109.37,109.21,109.27,22791.0,109.1219,109.1618,109.0021,109.062,22791.0
2024-11-07 10:30:00,109.32,109.37,109.08,109.15,39960.0,109.1119,109.1618,108.8723,108.9422,39960.0
2024-11-07 10:35:00,109.16,109.45,109.12,109.26,40944.0,108.9522,109.2416,108.9123,109.052,40944.0
2024-11-07 10:40:00,109.24,109.4,109.17,109.4,12940.0,109.032,109.1917,108.9622,109.1917,12940.0
2024-11-07 10:45:00,109.46,109.71,109.45,109.71,21685.0,109.2516,109.5011,109.2416,109.5011,21685.0
2024-11-07 10:50:00,109.72,109.78,109.62,109.67,33542.0,109.5111,109.571,109.4113,109.4612,33542.0
2024-11-07 10:55:00,109.66,109.86,109.62,109.81,29517.0,109.4512,109.6509,109.4113,109.601,29517.0
2024-11-07 11:00:00,109.82,109.91,109.57,109.69,37752.0,109.6109,109.7008,109.3614,109.4812,37752.0
2024-11-07 11:05:00,109.7,109.71,109.53,109.59,19891.0,109.4912,109.5011,109.3215,109.3814,19891.0
2024-11-07 11:10:00,109.57,109.69,109.45,109.66,33775.0,109.3614,109.4812,109.2416,109.4512,33775.0
2024-11-07 11:15:00,109.64,109.72,109.62,109.69,15880.0,109.4313,109.5111,109.4113,109.4812,15880.0
2024-11-07 11:20:00,109.65,109.75,109.6,109.75,12493.0,109.4413,109.5411,109.3914,109.5411,12493.0
2024-11-07 11:25:00,109.74,109.77,109.71,109.75,13615.0,109.5311,109.561,109.5011,109.5411,13615.0
2024-11-07 11:30:00,109.75,109.9,109.71,109.82,21268.0,109.5411,109.6908,109.5011,109.6109,21268.0
2024-11-07 11:35:00,109.85,109.9,109.78,109.85,8330.0,109.6409,109.6908,109.571,109.6409,8330.0
2024-11-07 11:40:00,109.86,109.94,109.85,109.85,7478.0,109.6509,109.7307,109.6409,109.6409,7478.0
2024-11-07 11:45:00,109.88,110.04,109.82,110.04,33046.0,109.6708,109.8305,109.6109,109.8305,33046.0
2024-11-07 11:50:00,110.03,110.17,109.99,110.15,7470.0,109.8205,109.9603,109.7806,109.9403,7470.0
2024-11-07 11:55:00,110.15,110.18,110.13,110.16,36912.0,109.9403,109.9702,109.9203,109.9503,36912.0
2024-11-07 12:00:00,110.13,110.13,109.86,109.9,22231.0,109.9203,109.9203,109.6509,109.6908,22231.0
2024-11-07 12:05:00,109.89,109.91,109.81,109.87,18808.0,109.6808,109.7008,109.601,109.6608,18808.0
2024-11-07 12:10:00,109.86,110.04,109.85,110.01,10467.0,109.6509,109.8305,109.6409,109.8006,10467.0
2024-11-07 12:15:00,109.94,110.02,109.94,109.98,11925.0,109.7307,109.8106,109.7307,109.7706,11925.0
2024-11-07 12:20:00,109.96,110.04,109.92,109.94,11541.0,109.7507,109.8305,109.7107,109.7307,11541.0
2024-11-07 12:25:00,109.93,110.0,109.9,110.0,9417.0,109.7207,109.7906,109.6908,109.7906,9417.0
2024-11-07 12:30:00,110.01,110.11,109.86,109.86,12398.0,109.8006,109.9004,109.6509,109.6509,12398.0
2024-11-07 12:35:00,109.86,110.1,109.85,110.05,17447.0,109.6509,109.8904,109.6409,109.8405,17447.0
2024-11-07 12:40:00,110.01,110.06,109.99,110.06,8979.0,109.8006,109.8505,109.7806,109.8505,8979.0
2024-11-07 12:45:00,110.06,110.17,110.06,110.12,24863.0,109.8505,109.9603,109.8505,109.9104,24863.0
2024-11-07 12:50:00,110.11,110.11,110.05,110.09,9199.0,109.9004,109.9004,109.8405,109.8804,9199.0
2024-11-07 12:55:00,110.09,110.16,110.08,110.15,4949.0,109.8804,109.9503,109.8704,109.9403,4949.0
2024-11-07 13:00:00,110.12,110.14,110.06,110.08,7432.0,109.9104,109.9303,109.8505,109.8704,7432.0
2024-11-07 13:05:00,110.06,110.12,109.89,109.92,23439.0,109.8505,109.9104,109.6808,109.7107,23439.0
2024-11-07 13:10:00,109.92,109.99,109.8,109.95,4979.0,109.7107,109.7806,109.591,109.7407,4979.0
2024-11-07 13:15:00,109.96,109.96,109.76,109.83,11442.0,109.7507,109.7507,109.551,109.6209,11442.0
2024-11-07 13:20:00,109.91,109.98,109.91,109.95,4066.0,109.7008,109.7706,109.7008,109.7407,4066.0
2024-11-07 13:25:00,110.0,110.03,109.94,109.94,3702.0,109.7906,109.8205,109.7307,109.7307,3702.0
2024-11-07 13:30:00,109.91,109.92,109.77,109.81,14278.0,109.7008,109.7107,109.561,109.601,14278.0
2024-11-07 13:35:00,109.81,109.98,109.81,109.95,10210.0,109.601,109.7706,109.601,109.7407,10210.0
2024-11-07 13:40:00,109.95,109.95,109.73,109.79,15225.0,109.7407,109.7407,109.5211,109.581,15225.0
2024-11-07 13:45:00,109.82,109.82,109.74,109.82,4563.0,109.6109,109.6109,109.5311,109.6109,4563.0
2024-11-07 13:50:00,109.83,110.11,109.83,110.1,24832.0,109.6209,109.9004,109.6209,109.8904,24832.0
2024-11-07 13:55:00,110.14,110.14,109.95,109.99,15527.0,109.9303,109.9303,109.7407,109.7806,15527.0
2024-11-07 14:00:00,110.06,110.24,109.81,110.01,33513.0,109.8505,110.0301,109.601,109.8006,33513.0
2024-11-07 14:05:00,109.97,110.16,109.92,110.12,7573.0,109.7606,109.9503,109.7107,109.9104,7573.0
2024-11-07 14:10:00,110.14,110.17,110.04,110.08,51982.0,109.9303,109.9603,109.8305,109.8704,51982.0
2024-11-07 14:15:00,110.09,110.24,110.09,110.1,12389.0,109.8804,110.0301,109.8804,109.8904,12389.0
2024-11-07 14:20:00,110.09,110.1,109.97,110.02,9696.0,109.8804,109.8904,109.7606,109.8106,9696.0
2024-11-07 14:25:00,110.04,110.15,110.02,110.06,11650.0,109.8305,109.9403,109.8106,109.8505,11650.0
2024-11-07 14:30:00,110.07,110.28,110.07,110.28,25042.0,109.8605,110.0701,109.8605,110.0701,25042.0
2024-11-07 14:35:00,110.29,110.37,110.25,110.25,16030.0,110.08,110.1599,110.0401,110.0401,16030.0
2024-11-07 14:40:00,110.21,110.21,109.82,110.13,35736.0,110.0002,110.0002,109.6109,109.9203,35736.0
2024-11-07 14:45:00,110.11,110.42,110.04,110.42,19956.0,109.9004,110.2098,109.8305,110.2098,19956.0
2024-11-07 14:50:00,110.4,110.49,110.16,110.18,12102.0,110.1898,110.2797,109.9503,109.9702,12102.0
2024-11-07 14:55:00,110.2,110.53,110.2,110.53,21367.0,109.9902,110.3196,109.9902,110.3196,21367.0
2024-11-07 15:00:00,110.45,110.58,110.4,110.5,12315.0,110.2397,110.3695,110.1898,110.2896,12315.0
2024-11-07 15:05:00,110.45,110.52,110.38,110.47,25089.0,110.2397,110.3096,110.1699,110.2597,25089.0
2024-11-07 15:10:00,110.53,110.58,110.38,110.58,9012.0,110.3196,110.3695,110.1699,110.3695,9012.0
2024-11-07 15:15:00,110.58,110.76,110.58,110.6,16427.0,110.3695,110.5491,110.3695,110.3895,16427.0
2024-11-07 15:20:00,110.65,110.74,110.55,110.68,24735.0,110.4394,110.5292,110.3395,110.4693,24735.0
2024-11-07 15:25:00,110.66,110.71,110.52,110.53,19724.0,110.4493,110.4992,110.3096,110.3196,19724.0
2024-11-07 15:30:00,110.56,110.63,110.52,110.54,98460.0,110.3495,110.4194,110.3096,110.3296,98460.0
2024-11-07 15:35:00,110.5,110.57,110.38,110.38,11703.0,110.2896,110.3595,110.1699,110.1699,11703.0
2024-11-07 15:40:00,110.42,110.58,110.41,110.5,19709.0,110.2098,110.3695,110.1998,110.2896,19709.0
2024-11-07 15:45:00,110.52,110.72,110.52,110.61,42096.0,110.3096,110.5092,110.3096,110.3994,42096.0
2024-11-07 15:50:00,110.59,110.59,110.29,110.36,94123.0,110.3795,110.3795,110.08,110.1499,94123.0
2024-11-07 15:55:00,110.35,110.52,110.27,110.45,75774.0,110.1399,110.3096,110.0601,110.2397,75774.0
2024-11-08 09:30:00,110.13,110.59,110.11,110.4,101382.0,109.9203,110.3795,109.9004,110.1898,101382.0
2024-11-08 09:35:00,110.43,110.6,110.35,110.47,41763.0,110.2198,110.3895,110.1399,110.2597,41763.0
2024-11-08 09:40:00,110.45,110.55,110.15,110.16,30908.0,110.2397,110.3395,109.9403,109.9503,30908.0
2024-11-08 09:45:00,110.14,110.42,110.03,110.36,34713.0,109.9303,110.2098,109.8205,110.1499,34713.0
2024-11-08 09:50:00,110.35,110.49,110.33,110.42,26656.0,110.1399,110.2797,110.12,110.2098,26656.0
2024-11-08 09:55:00,110.42,110.49,110.28,110.38,11886.0,110.2098,110.2797,110.0701,110.1699,11886.0
2024-11-08 10:00:00,110.41,110.54,110.2,110.2,25234.0,110.1998,110.3296,109.9902,109.9902,25234.0
2024-11-08 10:05:00,110.16,110.22,109.99,110.11,24121.0,109.9503,110.0102,109.7806,109.9004,24121.0
2024-11-08 10:10:00,110.03,110.07,109.89,109.93,44741.0,109.8205,109.8605,109.6808,109.7207,44741.0
2024-11-08 10:15:00,109.92,110.3,109.9,110.3,27893.0,109.7107,110.09,109.6908,110.09,27893.0
2024-11-08 10:20:00,110.27,110.3,110.08,110.09,11556.0,110.0601,110.09,109.8704,109.8804,11556.0
2024-11-08 10:25:00,110.09,110.26,110.09,110.2,15259.0,109.8804,110.0501,109.8804,109.9902,15259.0
2024-11-08 10:30:00,110.24,110.38,110.22,110.32,15072.0,110.0301,110.1699,110.0102,110.11,15072.0
2024-11-08 10:35:00,110.24,110.24,110.05,110.17,9377.0,110.0301,110.0301,109.8405,109.9603,9377.0
2024-11-08 10:40:00,110.03,110.18,110.03,110.08,6748.0,109.8205,109.9702,109.8205,109.8704,6748.0
2024-11-08 10:45:00,110.08,110.27,110.05,110.27,10621.0,109.8704,110.0601,109.8405,110.0601,10621.0
2024-11-08 10:50:00,110.26,110.37,110.22,110.29,9864.0,110.0501,110.1599,110.0102,110.08,9864.0
2024-11-08 10:55:00,110.28,110.31,110.18,110.25,28350.0,110.0701,110.1,109.9702,110.0401,28350.0
2024-11-08 11:00:00,110.24,110.24,109.98,110.08,10175.0,110.0301,110.0301,109.7706,109.8704,10175.0
2024-11-08 11:05:00,110.19,110.25,110.11,110.22,4610.0,109.9802,110.0401,109.9004,110.0102,4610.0
2024-11-08 11:10:00,110.25,110.33,110.19,110.29,5485.0,110.0401,110.12,109.9802,110.08,5485.0
2024-11-08 11:15:00,110.3,110.31,110.26,110.29,13189.0,110.09,110.1,110.0501,110.08,13189.0
2024-11-08 11:20:00,110.29,110.32,110.22,110.32,6350.0,110.08,110.11,110.0102,110.11,6350.0
2024-11-08 11:25:00,110.36,110.47,110.35,110.38,13738.0,110.1499,110.2597,110.1399,110.1699,13738.0
2024-11-08 11:30:00,110.4,110.48,110.35,110.35,9243.0,110.1898,110.2697,110.1399,110.1399,9243.0
2024-11-08 11:35:00,110.38,110.4,110.32,110.4,5369.0,110.1699,110.1898,110.11,110.1898,5369.0
2024-11-08 11:40:00,110.37,110.41,110.23,110.24,6172.0,110.1599,110.1998,110.0202,110.0301,6172.0
2024-11-08 11:45:00,110.25,110.37,110.25,110.37,3210.0,110.0401,110.1599,110.0401,110.1599,3210.0
2024-11-08 11:50:00,110.42,110.52,110.4,110.52,7842.0,110.2098,110.3096,110.1898,110.3096,7842.0
2024-11-08 11:55:00,110.52,110.64,110.47,110.47,10710.0,110.3096,110.4294,110.2597,110.2597,10710.0
2024-11-08 12:00:00,110.45,110.48,110.34,110.36,15447.0,110.2397,110.2697,110.1299,110.1499,15447.0
2024-11-08 12:05:00,110.35,110.42,110.31,110.41,6654.0,110.1399,110.2098,110.1,110.1998,6654.0
2024-11-08 12:10:00,110.43,110.43,110.25,110.28,32156.0,110.2198,110.2198,110.0401,110.0701,32156.0
2024-11-08 12:15:00,110.3,110.31,110.24,110.27,1748.0,110.09,110.1,110.0301,110.0601,1748.0
2024-11-08 12:20:00,110.3,110.37,110.25,110.28,6268.0,110.09,110.1599,110.0401,110.0701,6268.0
2024-11-08 12:25:00,110.33,110.34,110.24,110.32,8936.0,110.12,110.1299,110.0301,110.11,8936.0
2024-11-08 12:30:00,110.32,110.51,110.32,110.51,4150.0,110.11,110.2996,110.11,110.2996,4150.0
2024-11-08 12:35:00,110.5,110.56,110.48,110.5,10699.0,110.2896,110.3495,110.2697,110.2896,10699.0
2024-11-08 12:40:00,110.46,110.52,110.37,110.4,17178.0,110.2497,110.3096,110.1599,110.1898,17178.0
2024-11-08 12:45:00,110.46,110.48,110.44,110.48,14949.0,110.2497,110.2697,110.2298,110.2697,14949.0
2024-11-08 12:50:00,110.48,110.53,110.47,110.51,9485.0,110.2697,110.3196,110.2597,110.2996,9485.0
2024-11-08 12:55:00,110.54,110.54,110.44,110.44,6427.0,110.3296,110.3296,110.2298,110.2298,6427.0
2024-11-08 13:00:00,110.45,110.51,110.45,110.5,1229.0,110.2397,110.2996,110.2397,110.2896,1229.0
2024-11-08 13:05:00,110.51,110.61,110.51,110.6,3604.0,110.2996,110.3994,110.2996,110.3895,3604.0
2024-11-08 13:10:00,110.56,110.63,110.56,110.59,5639.0,110.3495,110.4194,110.3495,110.3795,5639.0
2024-11-08 13:15:00,110.59,110.64,110.54,110.54,7129.0,110.3795,110.4294,110.3296,110.3296,7129.0
2024-11-08 13:20:00,110.56,110.6,110.48,110.56,3333.0,110.3495,110.3895,110.2697,110.3495,3333.0
2024-11-08 13:25:00,110.56,110.63,110.56,110.6,6224.0,110.3495,110.4194,110.3495,110.3895,6224.0
2024-11-08 13:30:00,110.64,110.75,110.6,110.74,10363.0,110.4294,110.5392,110.3895,110.5292,10363.0
2024-11-08 13:35:00,110.74,110.93,110.72,110.91,11822.0,110.5292,110.7188,110.5092,110.6989,11822.0
2024-11-08 13:40:00,110.93,110.93,110.82,110.88,9998.0,110.7188,110.7188,110.609,110.6689,9998.0
2024-11-08 13:45:00,110.88,110.9,110.76,110.79,2262.0,110.6689,110.6889,110.5491,110.5791,2262.0
2024-11-08 13:50:00,110.79,110.79,110.67,110.67,9244.0,110.5791,110.5791,110.4593,110.4593,9244.0
2024-11-08 13:55:00,110.65,110.87,110.63,110.8,7683.0,110.4394,110.6589,110.4194,110.5891,7683.0
2024-11-08 14:00:00,110.8,110.82,110.67,110.73,7239.0,110.5891,110.609,110.4593,110.5192,7239.0
2024-11-08 14:05:00,110.74,110.85,110.74,110.82,3830.0,110.5292,110.639,110.5292,110.609,3830.0
2024-11-08 14:10:00,110.83,110.84,110.73,110.78,13736.0,110.619,110.629,110.5192,110.5691,13736.0
2024-11-08 14:15:00,110.77,110.82,110.74,110.79,4564.0,110.5591,110.609,110.5292,110.5791,4564.0
2024-11-08 14:20:00,110.73,110.81,110.73,110.75,7552.0,110.5192,110.5991,110.5192,110.5392,7552.0
2024-11-08 14:25:00,110.77,110.87,110.77,110.87,1872.0,110.5591,110.6589,110.5591,110.6589,1872.0
2024-11-08 14:30:00,110.85,110.87,110.79,110.81,4801.0,110.639,110.6589,110.5791,110.5991,4801.0
2024-11-08 14:35:00,110.81,110.86,110.8,110.83,1978.0,110.5991,110.649,110.5891,110.619,1978.0
2024-11-08 14:40:00,110.9,110.93,110.85,110.86,9758.0,110.6889,110.7188,110.639,110.649,9758.0
2024-11-08 14:45:00,110.87,110.87,110.76,110.78,17157.0,110.6589,110.6589,110.5491,110.5691,17157.0
2024-11-08 14:50:00,110.76,110.76,110.64,110.68,24861.0,110.5491,110.5491,110.4294,110.4693,24861.0
2024-11-08 14:55:00,110.69,110.71,110.62,110.64,10265.0,110.4793,110.4992,110.4094,110.4294,10265.0
2024-11-08 15:00:00,110.58,110.63,110.44,110.57,42806.0,110.3695,110.4194,110.2298,110.3595,42806.0
2024-11-08 15:05:00,110.53,110.65,110.53,110.59,7585.0,110.3196,110.4394,110.3196,110.3795,7585.0
2024-11-08 15:10:00,110.58,110.58,110.46,110.56,17412.0,110.3695,110.3695,110.2497,110.3495,17412.0
2024-11-08 15:15:00,110.59,110.61,110.54,110.57,6637.0,110.3795,110.3994,110.3296,110.3595,6637.0
2024-11-08 15:20:00,110.54,110.56,110.41,110.55,19302.0,110.3296,110.3495,110.1998,110.3395,19302.0
2024-11-08 15:25:00,110.55,110.63,110.48,110.48,6875.0,110.3395,110.4194,110.2697,110.2697,6875.0
2024-11-08 15:30:00,110.45,110.49,110.36,110.43,13586.0,110.2397,110.2797,110.1499,110.2198,13586.0
2024-11-08 15:35:00,110.41,110.57,110.4,110.56,224554.0,110.1998,110.3595,110.1898,110.3495,224554.0
2024-11-08 15:40:00,110.55,110.56,110.41,110.41,55671.0,110.3395,110.3495,110.1998,110.1998,55671.0
2024-11-08 15:45:00,110.45,110.54,110.45,110.48,5665.0,110.2397,110.3296,110.2397,110.2697,5665.0
2024-11-08 15:50:00,110.45,110.58,110.37,110.54,47356.0,110.2397,110.3695,110.1599,110.3296,47356.0
2024-11-08 15:55:00,110.54,110.61,110.41,110.59,53689.0,110.3296,110.3994,110.1998,110.3795,53689.0
2024-11-11 09:30:00,111.11,111.2,110.89,110.96,285230.0,110.8985,110.9883,110.6789,110.7488,285230.0
2024-11-11 09:35:00,111.02,111.11,110.69,110.69,52079.0,110.8087,110.8985,110.4793,110.4793,52079.0
2024-11-11 09:40:00,110.71,110.89,110.32,110.34,60317.0,110.4992,110.6789,110.11,110.1299,60317.0
2024-11-11 09:45:00,110.37,110.43,110.16,110.18,82381.0,110.1599,110.2198,109.9503,109.9702,82381.0
2024-11-11 09:50:00,110.21,110.24,110.06,110.08,49942.0,110.0002,110.0301,109.8505,109.8704,49942.0
2024-11-11 09:55:00,110.13,110.21,109.86,109.95,30727.0,109.9203,110.0002,109.6509,109.7407,30727.0
2024-11-11 10:00:00,109.96,110.0,109.84,109.84,36409.0,109.7507,109.7906,109.6309,109.6309,36409.0
2024-11-11 10:05:00,109.82,110.08,109.79,110.07,28045.0,109.6109,109.8704,109.581,109.8605,28045.0
2024-11-11 10:10:00,110.07,110.32,110.02,110.15,46445.0,109.8605,110.11,109.8106,109.9403,46445.0
2024-11-11 10:15:00,110.14,110.19,110.07,110.11,15769.0,109.9303,109.9802,109.8605,109.9004,15769.0
2024-11-11 10:20:00,110.11,110.24,109.99,110.23,25482.0,109.9004,110.0301,109.7806,110.0202,25482.0
2024-11-11 10:25:00,110.21,110.29,110.09,110.15,23922.0,110.0002,110.08,109.8804,109.9403,23922.0
2024-11-11 10:30:00,110.19,110.49,110.19,110.44,41101.0,109.9802,110.2797,109.9802,110.2298,41101.0
2024-11-11 10:35:00,110.43,110.69,110.42,110.69,24328.0,110.2198,110.4793,110.2098,110.4793,24328.0
2024-11-11 10:40:00,110.72,110.72,110.28,110.32,194094.0,110.5092,110.5092,110.0701,110.11,194094.0
2024-11-11 10:45:00,110.34,110.41,110.23,110.4,23013.0,110.1299,110.1998,110.0202,110.1898,23013.0
2024-11-11 10:50:00,110.4,110.52,110.29,110.46,19113.0,110.1898,110.3096,110.08,110.2497,19113.0
2024-11-11 10:55:00,110.58,110.65,110.46,110.51,26323.0,110.3695,110.4394,110.2497,110.2996,26323.0
2024-11-11 11:00:00,110.48,110.57,110.48,110.55,16237.0,110.2697,110.3595,110.2697,110.3395,16237.0
2024-11-11 11:05:00,110.47,110.52,110.31,110.51,12491.0,110.2597,110.3096,110.1,110.2996,12491.0
2024-11-11 11:10:00,110.51,110.54,110.4,110.49,8719.0,110.2996,110.3296,110.1898,110.2797,8719.0
2024-11-11 11:15:00,110.42,110.54,110.35,110.53,10358.0,110.2098,110.3296,110.1399,110.3196,10358.0
2024-11-11 11:20:00,110.55,110.6,110.54,110.55,7071.0,110.3395,110.3895,110.3296,110.3395,7071.0
2024-11-11 11:25:00,110.46,110.46,110.29,110.33,20521.0,110.2497,110.2497,110.08,110.12,20521.0
2024-11-11 11:30:00,110.34,110.43,110.28,110.28,8959.0,110.1299,110.2198,110.0701,110.0701,8959.0
2024-11-11 11:35:00,110.26,110.45,110.26,110.45,5826.0,110.0501,110.2397,110.0501,110.2397,5826.0
2024-11-11 11:40:00,110.43,110.43,110.22,110.37,8504.0,110.2198,110.2198,110.0102,110.1599,8504.0
2024-11-11 11:45:00,110.29,110.34,110.22,110.27,4273.0,110.08,110.1299,110.0102,110.0601,4273.0
2024-11-11 11:50:00,110.31,110.36,110.22,110.25,153607.0,110.1,110.1499,110.0102,110.0401,153607.0
2024-11-11 11:55:00,110.3,110.35,110.19,110.31,11716.0,110.09,110.1399,109.9802,110.1,11716.0
2024-11-11 12:00:00,110.29,110.39,110.24,110.27,9762.0,110.08,110.1799,110.0301,110.0601,9762.0
2024-11-11 12:05:00,110.28,110.28,110.18,110.22,16285.0,110.0701,110.0701,109.9702,110.0102,16285.0
2024-11-11 12:10:00,110.19,110.19,110.06,110.13,7727.0,109.9802,109.9802,109.8505,109.9203,7727.0
2024-11-11 12:15:00,110.14,110.14,109.95,109.96,10026.0,109.9303,109.9303,109.7407,109.7507,10026.0
2024-11-11 12:20:00,110.03,110.13,109.95,109.96,4463.0,109.8205,109.9203,109.7407,109.7507,4463.0
2024-11-11 12:25:00,109.97,109.99,109.89,109.93,24668.0,109.7606,109.7806,109.6808,109.7207,24668.0
2024-11-11 12:30:00,109.92,110.14,109.92,110.14,7060.0,109.7107,109.9303,109.7107,109.9303,7060.0
2024-11-11 12:35:00,110.11,110.13,109.98,109.98,12952.0,109.9004,109.9203,109.7706,109.7706,12952.0
2024-11-11 12:40:00,109.97,110.01,109.88,109.99,17886.0,109.7606,109.8006,109.6708,109.7806,17886.0
2024-11-11 12:45:00,109.94,109.95,109.84,109.88,22008.0,109.7307,109.7407,109.6309,109.6708,22008.0
2024-11-11 12:50:00,109.87,110.05,109.82,110.0,10639.0,109.6608,109.8405,109.6109,109.7906,10639.0
2024-11-11 12:55:00,109.95,109.98,109.82,109.83,7642.0,109.7407,109.7706,109.6109,109.6209,7642.0
2024-11-11 13:00:00,109.81,109.81,109.37,109.57,45910.0,109.601,109.601,109.1618,109.3614,45910.0
2024-11-11 13:05:00,109.49,109.52,109.4,109.49,6023.0,109.2816,109.3115,109.1917,109.2816,6023.0
2024-11-11 13:10:00,109.44,109.53,109.3,109.53,14707.0,109.2317,109.3215,109.0919,109.3215,14707.0
2024-11-11 13:15:00,109.53,109.55,109.39,109.39,3463.0,109.3215,109.3414,109.1818,109.1818,3463.0
2024-11-11 13:20:00,109.48,109.49,109.22,109.38,13427.0,109.2716,109.2816,109.0121,109.1718,13427.0
2024-11-11 13:25:00,109.33,109.62,109.32,109.62,12479.0,109.1219,109.4113,109.1119,109.4113,12479.0
2024-11-11 13:30:00,109.67,109.68,109.63,109.68,2167.0,109.4612,109.4712,109.4213,109.4712,2167.0
2024-11-11 13:35:00,109.67,109.85,109.67,109.81,12926.0,109.4612,109.6409,109.4612,109.601,12926.0
2024-11-11 13:40:00,109.86,109.9,109.78,109.86,6135.0,109.6509,109.6908,109.571,109.6509,6135.0
2024-11-11 13:45:00,109.84,110.05,109.84,110.04,19080.0,109.6309,109.8405,109.6309,109.8305,19080.0
2024-11-11 13:50:00,110.05,110.23,110.05,110.12,10442.0,109.8405,110.0202,109.8405,109.9104,10442.0
2024-11-11 13:55:00,110.13,110.13,110.01,110.02,14684.0,109.9203,109.9203,109.8006,109.8106,14684.0
2024-11-11 14:00:00,110.03,110.03,109.95,109.95,3758.0,109.8205,109.8205,109.7407,109.7407,3758.0
2024-11-11 14:05:00,109.97,110.07,109.96,110.04,7006.0,109.7606,109.8605,109.7507,109.8305,7006.0
2024-11-11 14:10:00,110.04,110.04,109.88,109.94,6876.0,109.8305,109.8305,109.6708,109.7307,6876.0
2024-11-11 14:15:00,109.97,110.02,109.89,109.91,2140.0,109.7606,109.8106,109.6808,109.7008,2140.0
2024-11-11 14:20:00,109.91,109.97,109.88,109.91,3640.0,109.7008,109.7606,109.6708,109.7008,3640.0
2024-11-11 14:25:00,109.92,109.94,109.85,109.85,2064.0,109.7107,109.7307,109.6409,109.6409,2064.0
2024-11-11 14:30:00,109.82,109.99,109.8,109.99,5235.0,109.6109,109.7806,109.591,109.7806,5235.0
2024-11-11 14:35:00,110.03,110.03,109.94,109.97,5040.0,109.8205,109.8205,109.7307,109.7606,5040.0
2024-11-11 14:40:00,109.98,110.0,109.94,109.95,2982.0,109.7706,109.7906,109.7307,109.7407,2982.0
2024-11-11 14:45:00,109.96,109.97,109.88,109.97,10945.0,109.7507,109.7606,109.6708,109.7606,10945.0
2024-11-11 14:50:00,110.0,110.0,109.87,109.89,17421.0,109.7906,109.7906,109.6608,109.6808,17421.0
2024-11-11 14:55:00,109.9,109.96,109.89,109.95,2700.0,109.6908,109.7507,109.6808,109.7407,2700.0
2024-11-11 15:00:00,109.99,110.02,109.94,110.0,5744.0,109.7806,109.8106,109.7307,109.7906,5744.0
2024-11-11 15:05:00,110.01,110.15,110.01,110.15,8782.0,109.8006,109.9403,109.8006,109.9403,8782.0
2024-11-11 15:10:00,110.19,110.23,110.11,110.2,13187.0,109.9802,110.0202,109.9004,109.9902,13187.0
2024-11-11 15:15:00,110.15,110.22,110.09,110.2,22819.0,109.9403,110.0102,109.8804,109.9902,22819.0
2024-11-11 15:20:00,110.2,110.24,110.14,110.19,14980.0,109.9902,110.0301,109.9303,109.9802,14980.0
2024-11-11 15:25:00,110.16,110.19,110.11,110.19,5910.0,109.9503,109.9802,109.9004,109.9802,5910.0
2024-11-11 15:30:00,110.17,110.24,110.1,110.24,110559.0,109.9603,110.0301,109.8904,110.0301,110559.0
2024-11-11 15:35:00,110.24,110.33,110.23,110.33,15195.0,110.0301,110.12,110.0202,110.12,15195.0
2024-11-11 15:40:00,110.35,110.37,110.23,110.24,31675.0,110.1399,110.1599,110.0202,110.0301,31675.0
2024-11-11 15:45:00,110.21,110.27,110.1,110.22,69878.0,110.0002,110.0601,109.8904,110.0102,69878.0
2024-11-11 15:50:00,110.21,110.37,110.2,110.23,17120.0,110.0002,110.1599,109.9902,110.0202,17120.0
2024-11-11 15:55:00,110.26,110.5,110.15,110.46,71050.0,110.0501,110.2896,109.9403,110.2497,71050.0
2024-11-12 09:30:00,110.41,110.48,110.09,110.37,159844.0,110.1998,110.2697,109.8804,110.1599,159844.0
2024-11-12 09:35:00,110.35,110.7,110.35,110.54,65371.0,110.1399,110.4893,110.1399,110.3296,65371.0
2024-11-12 09:40:00,110.55,110.61,110.33,110.37,32121.0,110.3395,110.3994,110.12,110.1599,32121.0
2024-11-12 09:45:00,110.42,110.51,110.28,110.45,19519.0,110.2098,110.2996,110.0701,110.2397,19519.0
2024-11-12 09:50:00,110.43,110.7,110.43,110.53,74445.0,110.2198,110.4893,110.2198,110.3196,74445.0
2024-11-12 09:55:00,110.57,110.81,110.5,110.6,81436.0,110.3595,110.5991,110.2896,110.3895,81436.0
2024-11-12 10:00:00,110.67,110.7,110.22,110.22,44839.0,110.4593,110.4893,110.0102,110.0102,44839.0
2024-11-12 10:05:00,110.22,110.3,110.06,110.3,14888.0,110.0102,110.09,109.8505,110.09,14888.0
2024-11-12 10:10:00,110.3,110.6,110.3,110.4,34129.0,110.09,110.3895,110.09,110.1898,34129.0
2024-11-12 10:15:00,110.47,110.52,110.32,110.38,7531.0,110.2597,110.3096,110.11,110.1699,7531.0
2024-11-12 10:20:00,110.31,110.43,110.26,110.4,6976.0,110.1,110.2198,110.0501,110.1898,6976.0
2024-11-12 10:25:00,110.4,110.55,110.35,110.43,15601.0,110.1898,110.3395,110.1399,110.2198,15601.0
2024-11-12 10:30:00,110.41,110.57,110.38,110.5,14477.0,110.1998,110.3595,110.1699,110.2896,14477.0
2024-11-12 10:35:00,110.54,110.62,110.4,110.4,17643.0,110.3296,110.4094,110.1898,110.1898,17643.0
2024-11-12 10:40:00,110.44,110.47,110.34,110.34,13480.0,110.2298,110.2597,110.1299,110.1299,13480.0
2024-11-12 10:45:00,110.3,110.5,110.26,110.47,4955.0,110.09,110.2896,110.0501,110.2597,4955.0
2024-11-12 10:50:00,110.47,110.5,110.23,110.23,8771.0,110.2597,110.2896,110.0202,110.0202,8771.0
2024-11-12 10:55:00,110.28,110.34,110.03,110.07,26971.0,110.0701,110.1299,109.8205,109.8605,26971.0
2024-11-12 11:00:00,110.11,110.29,110.11,110.28,10554.0,109.9004,110.08,109.9004,110.0701,10554.0
2024-11-12 11:05:00,110.25,110.25,110.08,110.12,8232.0,110.0401,110.0401,109.8704,109.9104,8232.0
2024-11-12 11:10:00,110.11,110.11,109.91,110.04,6387.0,109.9004,109.9004,109.7008,109.8305,6387.0
2024-11-12 11:15:00,109.98,110.21,109.98,110.21,7075.0,109.7706,110.0002,109.7706,110.0002,7075.0
2024-11-12 11:20:00,110.22,110.24,109.94,109.94,7627.0,110.0102,110.0301,109.7307,109.7307,7627.0
2024-11-12 11:25:00,109.92,110.08,109.92,110.03,2427.0,109.7107,109.8704,109.7107,109.8205,2427.0
2024-11-12 11:30:00,110.04,110.11,110.0,110.0,2788.0,109.8305,109.9004,109.7906,109.7906,2788.0
2024-11-12 11:35:00,110.02,110.11,109.77,109.8,24376.0,109.8106,109.9004,109.561,109.591,24376.0
2024-11-12 11:40:00,109.9,109.92,109.79,109.79,5732.0,109.6908,109.7107,109.581,109.581,5732.0
2024-11-12 11:45:00,109.75,109.85,109.68,109.7,8140.0,109.5411,109.6409,109.4712,109.4912,8140.0
2024-11-12 11:50:00,109.7,110.17,109.7,110.13,21635.0,109.4912,109.9603,109.4912,109.9203,21635.0
2024-11-12 11:55:00,110.09,110.1,109.83,109.83,5090.0,109.8804,109.8904,109.6209,109.6209,5090.0
2024-11-12 12:00:00,109.7,109.9,109.69,109.9,10195.0,109.4912,109.6908,109.4812,109.6908,10195.0
2024-11-12 12:05:00,109.9,109.91,109.73,109.73,15456.0,109.6908,109.7008,109.5211,109.5211,15456.0
2024-11-12 12:10:00,109.78,109.8,109.62,109.68,10393.0,109.571,109.591,109.4113,109.4712,10393.0
2024-11-12 12:15:00,109.76,109.76,109.63,109.63,6232.0,109.551,109.551,109.4213,109.4213,6232.0
2024-11-12 12:20:00,109.68,109.68,109.54,109.66,11613.0,109.4712,109.4712,109.3315,109.4512,11613.0
2024-11-12 12:25:00,109.67,109.8,109.66,109.76,10157.0,109.4612,109.591,109.4512,109.551,10157.0
2024-11-12 12:30:00,109.85,109.89,109.79,109.88,1653.0,109.6409,109.6808,109.581,109.6708,1653.0
2024-11-12 12:35:00,109.81,109.9,109.78,109.83,5095.0,109.601,109.6908,109.571,109.6209,5095.0
2024-11-12 12:40:00,109.79,109.79,109.59,109.59,7477.0,109.581,109.581,109.3814,109.3814,7477.0
2024-11-12 12:45:00,109.62,109.65,109.46,109.46,19345.0,109.4113,109.4413,109.2516,109.2516,19345.0
2024-11-12 12:50:00,109.5,109.52,109.34,109.42,11007.0,109.2915,109.3115,109.1318,109.2117,11007.0
2024-11-12 12:55:00,109.42,109.43,108.88,108.95,33159.0,109.2117,109.2217,108.6727,108.7426,33159.0
2024-11-12 13:00:00,108.82,109.08,108.75,108.98,23434.0,108.6128,108.8723,108.543,108.7725,23434.0
2024-11-12 13:05:00,108.89,109.01,108.82,109.01,5236.0,108.6827,108.8025,108.6128,108.8025,5236.0
2024-11-12 13:10:00,109.06,109.25,109.03,109.25,47294.0,108.8524,109.042,108.8224,109.042,47294.0
2024-11-12 13:15:00,109.25,109.54,109.25,109.48,21840.0,109.042,109.3315,109.042,109.2716,21840.0
2024-11-12 13:20:00,109.48,109.48,109.25,109.31,8752.0,109.2716,109.2716,109.042,109.1019,8752.0
2024-11-12 13:25:00,109.3,109.43,109.3,109.43,3504.0,109.0919,109.2217,109.0919,109.2217,3504.0
2024-11-12 13:30:00,109.41,109.7,109.41,109.69,10158.0,109.2017,109.4912,109.2017,109.4812,10158.0
2024-11-12 13:35:00,109.73,109.86,109.68,109.68,14519.0,109.5211,109.6509,109.4712,109.4712,14519.0
2024-11-12 13:40:00,109.7,109.85,109.68,109.85,6672.0,109.4912,109.6409,109.4712,109.6409,6672.0
2024-11-12 13:45:00,109.82,109.9,109.79,109.82,14822.0,109.6109,109.6908,109.581,109.6109,14822.0
2024-11-12 13:50:00,109.84,109.95,109.79,109.95,22035.0,109.6309,109.7407,109.581,109.7407,22035.0
2024-11-12 13:55:00,109.95,110.19,109.95,110.04,9719.0,109.7407,109.9802,109.7407,109.8305,9719.0
2024-11-12 14:00:00,110.01,110.11,109.99,110.07,13690.0,109.8006,109.9004,109.7806,109.8605,13690.0
2024-11-12 14:05:00,110.08,110.14,110.05,110.08,9501.0,109.8704,109.9303,109.8405,109.8704,9501.0
2024-11-12 14:10:00,110.05,110.08,109.99,110.03,13175.0,109.8405,109.8704,109.7806,109.8205,13175.0
2024-11-12 14:15:00,110.08,110.15,110.08,110.12,5929.0,109.8704,109.9403,109.8704,109.9104,5929.0
2024-11-12 14:20:00,110.17,110.29,110.16,110.26,5185.0,109.9603,110.08,109.9503,110.0501,5185.0
2024-11-12 14:25:00,110.25,110.26,110.09,110.12,16175.0,110.0401,110.0501,109.8804,109.9104,16175.0
2024-11-12 14:30:00,110.13,110.19,110.12,110.18,3895.0,109.9203,109.9802,109.9104,109.9702,3895.0
2024-11-12 14:35:00,110.2,110.3,110.19,110.21,4359.0,109.9902,110.09,109.9802,110.0002,4359.0
2024-11-12 14:40:00,110.19,110.33,110.19,110.25,4433.0,109.9802,110.12,109.9802,110.0401,4433.0
2024-11-12 14:45:00,110.23,110.24,110.17,110.19,2480.0,110.0202,110.0301,109.9603,109.9802,2480.0
2024-11-12 14:50:00,110.24,110.24,110.14,110.14,2845.0,110.0301,110.0301,109.9303,109.9303,2845.0
2024-11-12 14:55:00,110.12,110.14,110.05,110.09,8911.0,109.9104,109.9303,109.8405,109.8804,8911.0
2024-11-12 15:00:00,110.09,110.18,110.05,110.13,11786.0,109.8804,109.9702,109.8405,109.9203,11786.0
2024-11-12 15:05:00,110.12,110.2,110.05,110.1,5111.0,109.9104,109.9902,109.8405,109.8904,5111.0
2024-11-12 15:10:00,110.14,110.14,110.02,110.03,109986.0,109.9303,109.9303,109.8106,109.8205,109986.0
2024-11-12 15:15:00,110.03,110.06,109.92,110.05,7180.0,109.8205,109.8505,109.7107,109.8405,7180.0
2024-11-12 15:20:00,110.08,110.12,109.99,110.12,52993.0,109.8704,109.9104,109.7806,109.9104,52993.0
2024-11-12 15:25:00,110.13,110.13,110.0,110.07,8705.0,109.9203,109.9203,109.7906,109.8605,8705.0
2024-11-12 15:30:00,110.03,110.09,110.0,110.05,119519.0,109.8205,109.8804,109.7906,109.8405,119519.0
2024-11-12 15:35:00,110.05,110.17,109.98,110.16,79269.0,109.8405,109.9603,109.7706,109.9503,79269.0
2024-11-12 15:40:00,110.13,110.27,110.11,110.24,8263.0,109.9203,110.0601,109.9004,110.0301,8263.0
2024-11-12 15:45:00,110.25,110.28,110.09,110.17,7146.0,110.0401,110.0701,109.8804,109.9603,7146.0
2024-11-12 15:50:00,110.17,110.17,109.9,110.05,27169.0,109.9603,109.9603,109.6908,109.8405,27169.0
2024-11-12 15:55:00,110.07,110.21,109.95,110.06,96774.0,109.8605,110.0002,109.7407,109.8505,96774.0
2024-11-13 09:30:00,109.83,110.04,109.76,109.93,58136.0,109.6209,109.8305,109.551,109.7207,58136.0
2024-11-13 09:35:00,109.93,110.08,109.66,109.67,41972.0,109.7207,109.8704,109.4512,109.4612,41972.0
2024-11-13 09:40:00,109.68,110.02,109.68,109.99,15999.0,109.4712,109.8106,109.4712,109.7806,15999.0
2024-11-13 09:45:00,110.03,110.03,109.51,109.53,14251.0,109.8205,109.8205,109.3015,109.3215,14251.0
2024-11-13 09:50:00,109.49,109.84,109.46,109.73,6504.0,109.2816,109.6309,109.2516,109.5211,6504.0
2024-11-13 09:55:00,109.61,109.79,109.55,109.58,22553.0,109.4013,109.581,109.3414,109.3714,22553.0
2024-11-13 10:00:00,109.53,109.53,109.24,109.24,17370.0,109.3215,109.3215,109.032,109.032,17370.0
2024-11-13 10:05:00,109.32,109.33,108.8,109.11,32034.0,109.1119,109.1219,108.5929,108.9023,32034.0
2024-11-13 10:10:00,109.11,109.44,109.1,109.2,21375.0,108.9023,109.2317,108.8923,108.9921,21375.0
2024-11-13 10:15:00,109.12,109.34,109.1,109.21,11263.0,108.9123,109.1318,108.8923,109.0021,11263.0
2024-11-13 10:20:00,109.21,109.27,109.01,109.22,11000.0,109.0021,109.062,108.8025,109.0121,11000.0
2024-11-13 10:25:00,109.21,109.28,109.1,109.25,10845.0,109.0021,109.072,108.8923,109.042,10845.0
2024-11-13 10:30:00,109.23,109.6,109.18,109.6,6950.0,109.0221,109.3914,108.9722,109.3914,6950.0
2024-11-13 10:35:00,109.44,109.6,109.28,109.35,7677.0,109.2317,109.3914,109.072,109.1418,7677.0
2024-11-13 10:40:00,109.32,109.45,109.08,109.44,11789.0,109.1119,109.2416,108.8723,109.2317,11789.0
2024-11-13 10:45:00,109.39,109.5,109.25,109.28,14638.0,109.1818,109.2915,109.042,109.072,14638.0
2024-11-13 10:50:00,109.25,109.37,109.19,109.29,1547.0,109.042,109.1618,108.9821,109.0819,1547.0
2024-11-13 10:55:00,109.35,109.5,109.28,109.37,11082.0,109.1418,109.2915,109.072,109.1618,11082.0
2024-11-13 11:00:00,109.42,109.42,109.28,109.28,2824.0,109.2117,109.2117,109.072,109.072,2824.0
2024-11-13 11:05:00,109.27,109.47,109.13,109.47,4965.0,109.062,109.2616,108.9222,109.2616,4965.0
2024-11-13 11:10:00,109.42,109.54,109.37,109.46,27313.0,109.2117,109.3315,109.1618,109.2516,27313.0
2024-11-13 11:15:00,109.57,109.58,109.52,109.56,6344.0,109.3614,109.3714,109.3115,109.3514,6344.0
2024-11-13 11:20:00,109.6,109.69,109.43,109.49,13430.0,109.3914,109.4812,109.2217,109.2816,13430.0
2024-11-13 11:25:00,109.62,109.88,109.61,109.84,23131.0,109.4113,109.6708,109.4013,109.6309,23131.0
2024-11-13 11:30:00,109.79,109.92,109.73,109.76,11218.0,109.581,109.7107,109.5211,109.551,11218.0
2024-11-13 11:35:00,109.78,109.83,109.55,109.56,14118.0,109.571,109.6209,109.3414,109.3514,14118.0
2024-11-13 11:40:00,109.6,109.6,109.24,109.32,7351.0,109.3914,109.3914,109.032,109.1119,7351.0
2024-11-13 11:45:00,109.42,109.82,109.41,109.81,11654.0,109.2117,109.6109,109.2017,109.601,11654.0
2024-11-13 11:50:00,109.77,109.97,109.77,109.95,15598.0,109.561,109.7606,109.561,109.7407,15598.0
2024-11-13 11:55:00,109.88,109.94,109.71,109.93,4901.0,109.6708,109.7307,109.5011,109.7207,4901.0
2024-11-13 12:00:00,109.83,109.92,109.83,109.92,700.0,109.6209,109.7107,109.6209,109.7107,700.0
2024-11-13 12:05:00,109.88,110.2,109.87,110.08,16760.0,109.6708,109.9902,109.6608,109.8704,16760.0
2024-11-13 12:10:00,110.1,110.23,110.1,110.19,12123.0,109.8904,110.0202,109.8904,109.9802,12123.0
2024-11-13 12:15:00,110.2,110.35,110.15,110.15,9852.0,109.9902,110.1399,109.9403,109.9403,9852.0
2024-11-13 12:20:00,110.15,110.19,109.94,110.0,11894.0,109.9403,109.9802,109.7307,109.7906,11894.0
2024-11-13 12:25:00,110.1,110.19,110.06,110.08,9544.0,109.8904,109.9802,109.8505,109.8704,9544.0
2024-11-13 12:30:00,110.07,110.12,110.07,110.07,8902.0,109.8605,109.9104,109.8605,109.8605,8902.0
2024-11-13 12:35:00,110.05,110.18,110.05,110.16,11503.0,109.8405,109.9702,109.8405,109.9503,11503.0
2024-11-13 12:40:00,110.19,110.24,109.95,109.98,2252.0,109.9802,110.0301,109.7407,109.7706,2252.0
2024-11-13 12:45:00,109.98,110.32,109.98,110.32,5086.0,109.7706,110.11,109.7706,110.11,5086.0
2024-11-13 12:50:00,110.29,110.44,110.29,110.43,11998.0,110.08,110.2298,110.08,110.2198,11998.0
2024-11-13 12:55:00,110.43,110.56,110.41,110.53,15623.0,110.2198,110.3495,110.1998,110.3196,15623.0
2024-11-13 13:00:00,110.54,110.6,110.48,110.58,7767.0,110.3296,110.3895,110.2697,110.3695,7767.0
2024-11-13 13:05:00,110.54,110.57,110.47,110.5,21786.0,110.3296,110.3595,110.2597,110.2896,21786.0
2024-11-13 13:10:00,110.46,110.59,110.41,110.42,14604.0,110.2497,110.3795,110.1998,110.2098,14604.0
2024-11-13 13:15:00,110.43,110.45,110.33,110.39,4002.0,110.2198,110.2397,110.12,110.1799,4002.0
2024-11-13 13:20:00,110.48,110.55,110.41,110.5,4850.0,110.2697,110.3395,110.1998,110.2896,4850.0
2024-11-13 13:25:00,110.53,110.53,110.45,110.49,3065.0,110.3196,110.3196,110.2397,110.2797,3065.0
2024-11-13 13:30:00,110.5,110.61,110.49,110.56,6707.0,110.2896,110.3994,110.2797,110.3495,6707.0
2024-11-13 13:35:00,110.56,110.62,110.53,110.55,8531.0,110.3495,110.4094,110.3196,110.3395,8531.0
2024-11-13 13:40:00,110.51,110.57,110.47,110.57,11889.0,110.2996,110.3595,110.2597,110.3595,11889.0
2024-11-13 13:45:00,110.58,110.85,110.55,110.85,26799.0,110.3695,110.639,110.3395,110.639,26799.0
2024-11-13 13:50:00,110.8,110.91,110.78,110.89,82308.0,110.5891,110.6989,110.5691,110.6789,82308.0
2024-11-13 13:55:00,110.89,110.92,110.78,110.81,12489.0,110.6789,110.7088,110.5691,110.5991,12489.0
2024-11-13 14:00:00,110.76,110.8,110.62,110.68,44817.0,110.5491,110.5891,110.4094,110.4693,44817.0
2024-11-13 14:05:00,110.67,110.69,110.5,110.52,13323.0,110.4593,110.4793,110.2896,110.3096,13323.0
2024-11-13 14:10:00,110.53,110.63,110.47,110.56,30873.0,110.3196,110.4194,110.2597,110.3495,30873.0
2024-11-13 14:15:00,110.55,110.58,110.25,110.32,9800.0,110.3395,110.3695,110.0401,110.11,9800.0
2024-11-13 14:20:00,110.27,110.56,110.27,110.52,6710.0,110.0601,110.3495,110.0601,110.3096,6710.0
2024-11-13 14:25:00,110.48,110.5,110.28,110.3,9087.0,110.2697,110.2896,110.0701,110.09,9087.0
2024-11-13 14:30:00,110.3,110.36,110.11,110.29,17310.0,110.09,110.1499,109.9004,110.08,17310.0
2024-11-13 14:35:00,110.21,110.23,110.08,110.11,41180.0,110.0002,110.0202,109.8704,109.9004,41180.0
2024-11-13 14:40:00,110.05,110.05,109.89,109.89,15687.0,109.8405,109.8405,109.6808,109.6808,15687.0
2024-11-13 14:45:00,109.89,110.06,109.89,110.01,9581.0,109.6808,109.8505,109.6808,109.8006,9581.0
2024-11-13 14:50:00,110.03,110.2,110.0,110.15,7917.0,109.8205,109.9902,109.7906,109.9403,7917.0
2024-11-13 14:55:00,110.15,110.15,110.02,110.03,3782.0,109.9403,109.9403,109.8106,109.8205,3782.0
2024-11-13 15:00:00,110.02,110.03,109.75,109.82,7301.0,109.8106,109.8205,109.5411,109.6109,7301.0
2024-11-13 15:05:00,109.84,109.99,109.72,109.98,11906.0,109.6309,109.7806,109.5111,109.7706,11906.0
2024-11-13 15:10:00,110.03,110.12,109.92,110.12,11242.0,109.8205,109.9104,109.7107,109.9104,11242.0
2024-11-13 15:15:00,110.09,110.19,110.08,110.17,6267.0,109.8804,109.9802,109.8704,109.9603,6267.0
2024-11-13 15:20:00,110.18,110.27,110.05,110.07,8977.0,109.9702,110.0601,109.8405,109.8605,8977.0
2024-11-13 15:25:00,110.09,110.11,109.95,110.01,6103.0,109.8804,109.9004,109.7407,109.8006,6103.0
2024-11-13 15:30:00,110.0,110.23,109.87,110.23,72802.0,109.7906,110.0202,109.6608,110.0202,72802.0
2024-11-13 15:35:00,110.23,110.39,110.23,110.3,12520.0,110.0202,110.1799,110.0202,110.09,12520.0
2024-11-13 15:40:00,110.29,110.39,110.24,110.26,9836.0,110.08,110.1799,110.0301,110.0501,9836.0
2024-11-13 15:45:00,110.26,110.34,110.06,110.14,11420.0,110.0501,110.1299,109.8505,109.9303,11420.0
2024-11-13 15:50:00,110.08,110.08,109.58,109.63,29114.0,109.8704,109.8704,109.3714,109.4213,29114.0
2024-11-13 15:55:00,109.55,109.86,109.42,109.76,92236.0,109.3414,109.6509,109.2117,109.551,92236.0
2024-11-14 09:30:00,109.59,109.9,109.55,109.86,104872.0,109.3814,109.6908,109.3414,109.6509,104872.0
2024-11-14 09:35:00,109.84,109.96,109.68,109.68,26283.0,109.6309,109.7507,109.4712,109.4712,26283.0
2024-11-14 09:40:00,109.61,109.66,108.98,108.98,38584.0,109.4013,109.4512,108.7725,108.7725,38584.0
2024-11-14 09:45:00,108.97,109.13,108.85,109.03,31045.0,108.7626,108.9222,108.6428,108.8224,31045.0
2024-11-14 09:50:00,109.07,109.39,108.91,109.11,41773.0,108.8624,109.1818,108.7027,108.9023,41773.0
2024-11-14 09:55:00,109.14,109.24,109.07,109.12,11438.0,108.9322,109.032,108.8624,108.9123,11438.0
2024-11-14 10:00:00,109.02,109.14,108.93,109.12,10094.0,108.8125,108.9322,108.7226,108.9123,10094.0
2024-11-14 10:05:00,109.16,109.38,108.96,109.21,7871.0,108.9522,109.1718,108.7526,109.0021,7871.0
2024-11-14 10:10:00,109.22,109.32,109.1,109.27,7631.0,109.0121,109.1119,108.8923,109.062,7631.0
2024-11-14 10:15:00,109.22,109.27,108.6,108.61,51632.0,109.0121,109.062,108.3933,108.4032,51632.0
2024-11-14 10:20:00,108.6,108.85,108.6,108.73,28379.0,108.3933,108.6428,108.3933,108.523,28379.0
2024-11-14 10:25:00,108.78,109.15,108.78,109.15,13047.0,108.5729,108.9422,108.5729,108.9422,13047.0
2024-11-14 10:30:00,109.18,109.19,108.94,109.15,19512.0,108.9722,108.9821,108.7326,108.9422,19512.0
2024-11-14 10:35:00,109.15,109.33,109.11,109.29,12170.0,108.9422,109.1219,108.9023,109.0819,12170.0
2024-11-14 10:40:00,109.3,109.5,109.28,109.48,6105.0,109.0919,109.2915,109.072,109.2716,6105.0
2024-11-14 10:45:00,109.46,109.5,109.37,109.45,5486.0,109.2516,109.2915,109.1618,109.2416,5486.0
2024-11-14 10:50:00,109.48,109.58,109.42,109.44,11986.0,109.2716,109.3714,109.2117,109.2317,11986.0
2024-11-14 10:55:00,109.4,109.4,109.02,109.11,14817.0,109.1917,109.1917,108.8125,108.9023,14817.0
2024-11-14 11:00:00,109.08,109.25,109.06,109.11,3817.0,108.8723,109.042,108.8524,108.9023,3817.0
2024-11-14 11:05:00,109.14,109.3,109.13,109.25,4755.0,108.9322,109.0919,108.9222,109.042,4755.0
2024-11-14 11:10:00,109.32,109.33,109.13,109.24,7340.0,109.1119,109.1219,108.9222,109.032,7340.0
2024-11-14 11:15:00,109.17,109.25,109.08,109.1,5144.0,108.9622,109.042,108.8723,108.8923,5144.0
2024-11-14 11:20:00,109.16,109.33,109.16,109.27,4231.0,108.9522,109.1219,108.9522,109.062,4231.0
2024-11-14 11:25:00,109.33,109.34,109.3,109.34,2686.0,109.1219,109.1318,109.0919,109.1318,2686.0
2024-11-14 11:30:00,109.28,109.28,109.27,109.27,3056.0,109.072,109.072,109.062,109.062,3056.0
2024-11-14 11:35:00,109.24,109.45,109.24,109.42,3239.0,109.032,109.2416,109.032,109.2117,3239.0
2024-11-14 11:40:00,109.43,109.57,109.4,109.4,6997.0,109.2217,109.3614,109.1917,109.1917,6997.0
2024-11-14 11:45:00,109.45,109.5,109.24,109.36,8350.0,109.2416,109.2915,109.032,109.1518,8350.0
2024-11-14 11:50:00,109.32,109.38,109.22,109.22,5273.0,109.1119,109.1718,109.0121,109.0121,5273.0
2024-11-14 11:55:00,109.22,109.24,109.16,109.24,6200.0,109.0121,109.032,108.9522,109.032,6200.0
2024-11-14 12:00:00,109.13,109.21,108.97,109.13,8319.0,108.9222,109.0021,108.7626,108.9222,8319.0
2024-11-14 12:05:00,109.1,109.18,109.08,109.18,4000.0,108.8923,108.9722,108.8723,108.9722,4000.0
2024-11-14 12:10:00,109.27,109.3,109.02,109.02,5851.0,109.062,109.0919,108.8125,108.8125,5851.0
2024-11-14 12:15:00,108.93,109.0,108.84,108.94,6377.0,108.7226,108.7925,108.6328,108.7326,6377.0
2024-11-14 12:20:00,108.9,108.95,108.79,108.88,6814.0,108.6927,108.7426,108.5829,108.6727,6814.0
2024-11-14 12:25:00,108.85,108.86,108.74,108.8,3493.0,108.6428,108.6528,108.533,108.5929,3493.0
2024-11-14 12:30:00,108.72,108.72,108.41,108.53,33560.0,108.513,108.513,108.2036,108.3234,33560.0
2024-11-14 12:35:00,108.65,109.0,108.64,108.96,5178.0,108.4432,108.7925,108.4332,108.7526,5178.0
2024-11-14 12:40:00,108.94,108.99,108.79,108.93,6978.0,108.7326,108.7825,108.5829,108.7226,6978.0
2024-11-14 12:45:00,108.93,108.97,108.36,108.45,22083.0,108.7226,108.7626,108.1537,108.2435,22083.0
2024-11-14 12:50:00,108.35,108.94,108.35,108.92,47344.0,108.1437,108.7326,108.1437,108.7126,47344.0
2024-11-14 12:55:00,108.91,109.08,108.88,109.01,24343.0,108.7027,108.8723,108.6727,108.8025,24343.0
2024-11-14 13:00:00,108.99,109.09,108.87,109.08,11914.0,108.7825,108.8823,108.6627,108.8723,11914.0
2024-11-14 13:05:00,109.11,109.2,109.05,109.19,14868.0,108.9023,108.9921,108.8424,108.9821,14868.0
2024-11-14 13:10:00,109.18,109.28,109.14,109.26,32074.0,108.9722,109.072,108.9322,109.052,32074.0
2024-11-14 13:15:00,109.28,109.35,109.16,109.21,12086.0,109.072,109.1418,108.9522,109.0021,12086.0
2024-11-14 13:20:00,109.23,109.32,109.21,109.31,10567.0,109.0221,109.1119,109.0021,109.1019,10567.0
2024-11-14 13:25:00,109.3,109.38,109.15,109.15,6175.0,109.0919,109.1718,108.9422,108.9422,6175.0
2024-11-14 13:30:00,109.15,109.2,109.0,109.11,6951.0,108.9422,108.9921,108.7925,108.9023,6951.0
2024-11-14 13:35:00,109.09,109.15,108.98,109.01,13581.0,108.8823,108.9422,108.7725,108.8025,13581.0
2024-11-14 13:40:00,108.99,109.13,108.99,109.11,6113.0,108.7825,108.9222,108.7825,108.9023,6113.0
2024-11-14 13:45:00,109.04,109.04,108.93,108.94,6030.0,108.8324,108.8324,108.7226,108.7326,6030.0
2024-11-14 13:50:00,108.92,108.92,108.65,108.67,11592.0,108.7126,108.7126,108.4432,108.4631,11592.0
2024-11-14 13:55:00,108.67,108.67,108.39,108.48,20685.0,108.4631,108.4631,108.1837,108.2735,20685.0
2024-11-14 14:00:00,108.44,109.02,108.44,108.98,11897.0,108.2336,108.8125,108.2336,108.7725,11897.0
2024-11-14 14:05:00,108.93,109.04,108.82,108.84,10910.0,108.7226,108.8324,108.6128,108.6328,10910.0
2024-11-14 14:10:00,108.8,108.9,108.68,108.68,4441.0,108.5929,108.6927,108.4731,108.4731,4441.0
2024-11-14 14:15:00,108.66,108.78,108.62,108.7,6686.0,108.4531,108.5729,108.4132,108.4931,6686.0
2024-11-14 14:20:00,108.66,108.73,108.62,108.65,2888.0,108.4531,108.523,108.4132,108.4432,2888.0
2024-11-14 14:25:00,108.7,108.81,108.7,108.81,4663.0,108.4931,108.6029,108.4931,108.6029,4663.0
2024-11-14 14:30:00,108.82,108.93,108.81,108.84,4865.0,108.6128,108.7226,108.6029,108.6328,4865.0
2024-11-14 14:35:00,108.85,108.91,108.82,108.91,2101.0,108.6428,108.7027,108.6128,108.7027,2101.0
2024-11-14 14:40:00,108.95,108.99,108.84,108.84,1472.0,108.7426,108.7825,108.6328,108.6328,1472.0
2024-11-14 14:45:00,108.88,108.9,108.68,108.7,4663.0,108.6727,108.6927,108.4731,108.4931,4663.0
2024-11-14 14:50:00,108.72,109.07,108.72,108.96,32505.0,108.513,108.8624,108.513,108.7526,32505.0
2024-11-14 14:55:00,109.01,109.01,108.81,108.81,4450.0,108.8025,108.8025,108.6029,108.6029,4450.0
2024-11-14 15:00:00,108.82,108.82,108.21,108.21,61634.0,108.6128,108.6128,108.004,108.004,61634.0
2024-11-14 15:05:00,108.38,108.43,108.02,108.23,58653.0,108.1737,108.2236,107.8144,108.024,58653.0
2024-11-14 15:10:00,108.23,108.38,108.06,108.14,45174.0,108.024,108.1737,107.8543,107.9341,45174.0
2024-11-14 15:15:00,108.19,108.53,108.19,108.41,20777.0,107.984,108.3234,107.984,108.2036,20777.0
2024-11-14 15:20:00,108.35,108.45,108.19,108.33,107058.0,108.1437,108.2435,107.984,108.1238,107058.0
2024-11-14 15:25:00,108.31,108.54,108.27,108.43,6268.0,108.1038,108.3334,108.0639,108.2236,6268.0
2024-11-14 15:30:00,108.44,108.44,108.01,108.08,31188.0,108.2336,108.2336,107.8044,107.8742,31188.0
2024-11-14 15:35:00,108.07,108.3,107.98,108.1,28588.0,107.8643,108.0938,107.7744,107.8942,28588.0
2024-11-14 15:40:00,108.18,108.21,107.9,108.0,23147.0,107.9741,108.004,107.6946,107.7944,23147.0
2024-11-14 15:45:00,108.02,108.16,107.84,107.93,53383.0,107.8144,107.9541,107.6347,107.7245,53383.0
2024-11-14 15:50:00,107.93,108.32,107.93,108.18,63712.0,107.7245,108.1138,107.7245,107.9741,63712.0
2024-11-14 15:55:00,108.16,108.28,108.04,108.2,170557.0,107.9541,108.0739,107.8343,107.994,170557.0
2024-11-15 09:30:00,105.71,105.86,105.47,105.51,235973.0,105.5088,105.6585,105.2692,105.3091,235973.0
2024-11-15 09:35:00,105.46,105.46,105.09,105.16,77337.0,105.2592,105.2592,104.8899,104.9598,77337.0
2024-11-15 09:40:00,105.11,105.42,104.99,105.12,59517.0,104.9099,105.2193,104.7901,104.9199,59517.0
2024-11-15 09:45:00,105.11,105.59,105.02,105.56,35146.0,104.9099,105.389,104.8201,105.359,35146.0
2024-11-15 09:50:00,105.55,105.58,105.26,105.26,40555.0,105.3491,105.379,105.0596,105.0596,40555.0
2024-11-15 09:55:00,105.25,105.29,104.91,104.98,43961.0,105.0496,105.0896,104.7103,104.7801,43961.0
2024-11-15 10:00:00,105.02,105.08,104.83,104.85,32655.0,104.8201,104.88,104.6304,104.6504,32655.0
2024-11-15 10:05:00,104.85,104.98,104.53,104.53,219411.0,104.6504,104.7801,104.331,104.331,219411.0
2024-11-15 10:10:00,104.54,104.64,104.34,104.37,60743.0,104.341,104.4408,104.1414,104.1713,60743.0
2024-11-15 10:15:00,104.4,104.59,104.13,104.2,44200.0,104.2013,104.3909,103.9318,104.0016,44200.0
2024-11-15 10:20:00,104.22,104.22,103.92,104.04,103839.0,104.0216,104.0216,103.7222,103.8419,103839.0
2024-11-15 10:25:00,104.03,104.2,103.99,104.02,60195.0,103.832,104.0016,103.792,103.822,60195.0
2024-11-15 10:30:00,103.97,104.17,103.96,104.05,41095.0,103.7721,103.9717,103.7621,103.8519,41095.0
2024-11-15 10:35:00,104.04,104.11,103.78,104.0,47147.0,103.8419,103.9118,103.5824,103.802,47147.0
2024-11-15 10:40:00,103.99,104.1,103.8,103.93,31209.0,103.792,103.9018,103.6024,103.7321,31209.0
2024-11-15 10:45:00,103.9,104.11,103.68,103.79,41729.0,103.7022,103.9118,103.4826,103.5924,41729.0
2024-11-15 10:50:00,103.72,104.17,103.65,103.69,95500.0,103.5225,103.9717,103.4527,103.4926,95500.0
2024-11-15 10:55:00,103.7,103.76,103.52,103.7,38219.0,103.5026,103.5625,103.3229,103.5026,38219.0
2024-11-15 11:00:00,103.7,103.79,103.59,103.59,38519.0,103.5026,103.5924,103.3928,103.3928,38519.0
2024-11-15 11:05:00,103.6,103.7,103.41,103.42,41170.0,103.4028,103.5026,103.2131,103.2231,41170.0
2024-11-15 11:10:00,103.43,103.72,103.43,103.6,18216.0,103.2331,103.5225,103.2331,103.4028,18216.0
2024-11-15 11:15:00,103.6,103.83,103.6,103.8,17391.0,103.4028,103.6323,103.4028,103.6024,17391.0
2024-11-15 11:20:00,103.81,103.85,103.67,103.82,16506.0,103.6124,103.6523,103.4726,103.6224,16506.0
2024-11-15 11:25:00,103.83,103.93,103.77,103.88,16299.0,103.6323,103.7321,103.5725,103.6822,16299.0
2024-11-15 11:30:00,103.88,104.01,103.8,103.82,18301.0,103.6822,103.812,103.6024,103.6224,18301.0
2024-11-15 11:35:00,103.75,103.76,103.53,103.56,25999.0,103.5525,103.5625,103.3329,103.3629,25999.0
2024-11-15 11:40:00,103.55,103.58,103.27,103.38,50270.0,103.3529,103.3828,103.0734,103.1832,50270.0
2024-11-15 11:45:00,103.43,103.64,103.35,103.42,39541.0,103.2331,103.4427,103.1533,103.2231,39541.0
2024-11-15 11:50:00,103.46,103.46,103.22,103.36,37326.0,103.263,103.263,103.0235,103.1632,37326.0
2024-11-15 11:55:00,103.35,103.36,102.88,103.03,59830.0,103.1533,103.1632,102.6841,102.8339,59830.0
2024-11-15 12:00:00,103.03,103.14,102.96,102.99,17548.0,102.8339,102.9437,102.764,102.7939,17548.0
2024-11-15 12:05:00,103.02,103.03,102.83,102.99,20664.0,102.8239,102.8339,102.6342,102.7939,20664.0
2024-11-15 12:10:00,102.94,103.01,102.88,103.0,9295.0,102.744,102.8139,102.6841,102.8039,9295.0
2024-11-15 12:15:00,103.01,103.11,102.92,103.06,29298.0,102.8139,102.9137,102.7241,102.8638,29298.0
2024-11-15 12:20:00,103.1,103.15,102.91,102.96,14514.0,102.9037,102.9536,102.7141,102.764,14514.0
2024-11-15 12:25:00,103.0,103.04,102.89,103.03,22675.0,102.8039,102.8438,102.6941,102.8339,22675.0
2024-11-15 12:30:00,103.01,103.07,102.9,103.06,33860.0,102.8139,102.8738,102.7041,102.8638,33860.0
2024-11-15 12:35:00,103.03,103.05,102.9,103.01,26185.0,102.8339,102.8538,102.7041,102.8139,26185.0
2024-11-15 12:40:00,103.0,103.13,102.87,103.12,17107.0,102.8039,102.9337,102.6742,102.9237,17107.0
2024-11-15 12:45:00,103.12,103.21,103.0,103.03,23539.0,102.9237,103.0135,102.8039,102.8339,23539.0
2024-11-15 12:50:00,102.97,102.98,102.56,102.62,84451.0,102.774,102.784,102.3648,102.4246,84451.0
2024-11-15 12:55:00,102.61,102.95,102.61,102.93,23403.0,102.4147,102.754,102.4147,102.7341,23403.0
2024-11-15 13:00:00,102.93,102.99,102.78,102.81,27457.0,102.7341,102.7939,102.5843,102.6143,27457.0
2024-11-15 13:05:00,102.81,102.9,102.71,102.88,6017.0,102.6143,102.7041,102.5145,102.6841,6017.0
2024-11-15 13:10:00,102.88,102.88,102.72,102.76,5396.0,102.6841,102.6841,102.5245,102.5644,5396.0
2024-11-15 13:15:00,102.75,102.93,102.7,102.75,18371.0,102.5544,102.7341,102.5045,102.5544,18371.0
2024-11-15 13:20:00,102.78,102.86,102.59,102.62,10545.0,102.5843,102.6642,102.3947,102.4246,10545.0
2024-11-15 13:25:00,102.64,102.88,102.64,102.88,8126.0,102.4446,102.6841,102.4446,102.6841,8126.0
2024-11-15 13:30:00,102.79,102.8,102.58,102.58,14334.0,102.5943,102.6043,102.3847,102.3847,14334.0
2024-11-15 13:35:00,102.54,102.72,102.53,102.71,32583.0,102.3448,102.5245,102.3348,102.5145,32583.0
2024-11-15 13:40:00,102.7,102.73,102.5,102.52,57164.0,102.5045,102.5344,102.3049,102.3248,57164.0
2024-11-15 13:45:00,102.53,102.55,102.26,102.27,53672.0,102.3348,102.3548,102.0653,102.0753,53672.0
2024-11-15 13:50:00,102.31,102.35,102.25,102.33,38624.0,102.1152,102.1552,102.0553,102.1352,38624.0
2024-11-15 13:55:00,102.32,102.37,102.11,102.37,46310.0,102.1252,102.1751,101.9156,102.1751,46310.0
2024-11-15 14:00:00,102.41,102.55,102.4,102.47,13736.0,102.215,102.3548,102.2051,102.2749,13736.0
2024-11-15 14:05:00,102.43,102.62,102.42,102.52,21323.0,102.235,102.4246,102.225,102.3248,21323.0
2024-11-15 14:10:00,102.52,102.53,102.37,102.48,23071.0,102.3248,102.3348,102.1751,102.2849,23071.0
2024-11-15 14:15:00,102.46,102.56,102.41,102.45,9971.0,102.2649,102.3648,102.215,102.255,9971.0
2024-11-15 14:20:00,102.45,102.48,102.34,102.35,10207.0,102.255,102.2849,102.1452,102.1552,10207.0
2024-11-15 14:25:00,102.41,102.41,102.27,102.28,12739.0,102.215,102.215,102.0753,102.0853,12739.0
2024-11-15 14:30:00,102.29,102.39,102.27,102.34,11779.0,102.0953,102.1951,102.0753,102.1452,11779.0
2024-11-15 14:35:00,102.32,102.48,102.32,102.4,8143.0,102.1252,102.2849,102.1252,102.2051,8143.0
2024-11-15 14:40:00,102.43,102.85,102.43,102.79,41208.0,102.235,102.6542,102.235,102.5943,41208.0
2024-11-15 14:45:00,102.84,103.0,102.77,102.89,40063.0,102.6442,102.8039,102.5744,102.6941,40063.0
2024-11-15 14:50:00,102.91,102.92,102.49,102.49,22064.0,102.7141,102.7241,102.2949,102.2949,22064.0
2024-11-15 14:55:00,102.54,102.68,102.54,102.67,10247.0,102.3448,102.4845,102.3448,102.4745,10247.0
2024-11-15 15:00:00,102.66,102.83,102.65,102.82,13299.0,102.4646,102.6342,102.4546,102.6243,13299.0
2024-11-15 15:05:00,102.93,102.99,102.68,102.73,23258.0,102.7341,102.7939,102.4845,102.5344,23258.0
2024-11-15 15:10:00,102.69,102.88,102.69,102.84,14278.0,102.4945,102.6841,102.4945,102.6442,14278.0
2024-11-15 15:15:00,102.81,103.05,102.8,102.97,11957.0,102.6143,102.8538,102.6043,102.774,11957.0
2024-11-15 15:20:00,103.0,103.09,102.82,102.86,18699.0,102.8039,102.8937,102.6243,102.6642,18699.0
2024-11-15 15:25:00,102.9,102.96,102.82,102.89,26233.0,102.7041,102.764,102.6243,102.6941,26233.0
2024-11-15 15:30:00,102.95,102.99,102.81,102.9,19920.0,102.754,102.7939,102.6143,102.7041,19920.0
2024-11-15 15:35:00,102.92,102.94,102.82,102.85,29145.0,102.7241,102.744,102.6243,102.6542,29145.0
2024-11-15 15:40:00,102.86,102.92,102.57,102.61,42220.0,102.6642,102.7241,102.3747,102.4147,42220.0
2024-11-15 15:45:00,102.61,102.78,102.58,102.67,60564.0,102.4147,102.5843,102.3847,102.4745,60564.0
2024-11-15 15:50:00,102.69,103.1,102.67,103.04,81348.0,102.4945,102.9037,102.4745,102.8438,81348.0
2024-11-15 15:55:00,103.06,103.17,102.89,102.94,141515.0,102.8638,102.9736,102.6941,102.744,141515.0
2024-11-18 09:30:00,103.63,103.65,103.27,103.34,91739.0,103.4327,103.4527,103.0734,103.1433,91739.0
2024-11-18 09:35:00,103.37,103.74,103.3,103.73,87524.0,103.1732,103.5425,103.1033,103.5325,87524.0
2024-11-18 09:40:00,103.69,103.76,103.45,103.46,191388.0,103.4926,103.5625,103.2531,103.263,191388.0
2024-11-18 09:45:00,103.46,103.46,103.17,103.32,36896.0,103.263,103.263,102.9736,103.1233,36896.0
2024-11-18 09:50:00,103.28,103.29,103.06,103.2,161807.0,103.0834,103.0934,102.8638,103.0035,161807.0
2024-11-18 09:55:00,103.22,103.34,103.1,103.34,20805.0,103.0235,103.1433,102.9037,103.1433,20805.0
2024-11-18 10:00:00,103.36,103.91,103.3,103.91,25550.0,103.1632,103.7122,103.1033,103.7122,25550.0
2024-11-18 10:05:00,103.92,103.92,103.75,103.83,15623.0,103.7222,103.7222,103.5525,103.6323,15623.0
2024-11-18 10:10:00,103.85,104.01,103.8,104.01,30578.0,103.6523,103.812,103.6024,103.812,30578.0
2024-11-18 10:15:00,104.05,104.22,104.04,104.11,33078.0,103.8519,104.0216,103.8419,103.9118,33078.0
2024-11-18 10:20:00,104.19,104.3,104.1,104.28,44261.0,103.9917,104.1014,103.9018,104.0815,44261.0
2024-11-18 10:25:00,104.26,104.53,104.22,104.53,36945.0,104.0615,104.331,104.0216,104.331,36945.0
2024-11-18 10:30:00,104.57,104.96,104.56,104.96,52666.0,104.3709,104.7602,104.3609,104.7602,52666.0
2024-11-18 10:35:00,104.94,105.0,104.79,104.8,59668.0,104.7402,104.8001,104.5905,104.6005,59668.0
2024-11-18 10:40:00,104.78,104.93,104.78,104.84,12289.0,104.5805,104.7302,104.5805,104.6404,12289.0
2024-11-18 10:45:00,104.84,104.92,104.8,104.92,16709.0,104.6404,104.7203,104.6005,104.7203,16709.0
2024-11-18 10:50:00,104.9,104.95,104.82,104.89,12681.0,104.7003,104.7502,104.6205,104.6903,12681.0
2024-11-18 10:55:00,104.89,104.9,104.78,104.84,12756.0,104.6903,104.7003,104.5805,104.6404,12756.0
2024-11-18 11:00:00,104.87,104.96,104.81,104.96,32460.0,104.6704,104.7602,104.6105,104.7602,32460.0
2024-11-18 11:05:00,104.98,105.07,104.91,104.97,25413.0,104.7801,104.87,104.7103,104.7702,25413.0
2024-11-18 11:10:00,104.99,105.13,104.95,105.07,15571.0,104.7901,104.9299,104.7502,104.87,15571.0
2024-11-18 11:15:00,105.02,105.06,104.96,105.04,22983.0,104.8201,104.86,104.7602,104.84,22983.0
2024-11-18 11:20:00,105.06,105.16,104.99,105.13,23680.0,104.86,104.9598,104.7901,104.9299,23680.0
2024-11-18 11:25:00,105.11,105.2,105.03,105.04,20614.0,104.9099,104.9997,104.8301,104.84,20614.0
2024-11-18 11:30:00,105.05,105.16,105.04,105.12,9158.0,104.85,104.9598,104.84,104.9199,9158.0
2024-11-18 11:35:00,105.15,105.28,105.15,105.26,8494.0,104.9498,105.0796,104.9498,105.0596,8494.0
2024-11-18 11:40:00,105.28,105.3,105.18,105.25,5902.0,105.0796,105.0995,104.9798,105.0496,5902.0
2024-11-18 11:45:00,105.22,105.22,104.8,104.81,37491.0,105.0197,105.0197,104.6005,104.6105,37491.0
2024-11-18 11:50:00,104.84,104.84,104.56,104.62,13290.0,104.6404,104.6404,104.3609,104.4208,13290.0
2024-11-18 11:55:00,104.62,104.67,104.49,104.67,28240.0,104.4208,104.4707,104.2911,104.4707,28240.0
2024-11-18 12:00:00,104.68,104.76,104.62,104.68,6775.0,104.4807,104.5606,104.4208,104.4807,6775.0
2024-11-18 12:05:00,104.7,104.7,104.53,104.54,12585.0,104.5007,104.5007,104.331,104.341,12585.0
2024-11-18 12:10:00,104.53,104.7,104.52,104.7,18630.0,104.331,104.5007,104.321,104.5007,18630.0
2024-11-18 12:15:00,104.7,104.7,104.45,104.6,19226.0,104.5007,104.5007,104.2512,104.4009,19226.0
2024-11-18 12:20:00,104.59,104.68,104.59,104.64,2974.0,104.3909,104.4807,104.3909,104.4408,2974.0
2024-11-18 12:25:00,104.66,104.7,104.63,104.68,6361.0,104.4608,104.5007,104.4308,104.4807,6361.0
2024-11-18 12:30:00,104.61,104.66,104.58,104.66,10688.0,104.4109,104.4608,104.3809,104.4608,10688.0
2024-11-18 12:35:00,104.62,104.69,104.55,104.64,22717.0,104.4208,104.4907,104.351,104.4408,22717.0
2024-11-18 12:40:00,104.63,104.63,104.32,104.34,7549.0,104.4308,104.4308,104.1214,104.1414,7549.0
2024-11-18 12:45:00,104.31,104.37,104.24,104.32,9599.0,104.1114,104.1713,104.0416,104.1214,9599.0
2024-11-18 12:50:00,104.31,104.39,104.31,104.33,1826.0,104.1114,104.1913,104.1114,104.1314,1826.0
2024-11-18 12:55:00,104.37,104.69,104.37,104.68,8927.0,104.1713,104.4907,104.1713,104.4807,8927.0
2024-11-18 13:00:00,104.66,104.69,104.62,104.62,3117.0,104.4608,104.4907,104.4208,104.4208,3117.0
2024-11-18 13:05:00,104.65,104.75,104.6,104.75,4816.0,104.4508,104.5506,104.4009,104.5506,4816.0
2024-11-18 13:10:00,104.67,104.72,104.61,104.61,12683.0,104.4707,104.5206,104.4109,104.4109,12683.0
2024-11-18 13:15:00,104.62,104.66,104.58,104.64,6083.0,104.4208,104.4608,104.3809,104.4408,6083.0
2024-11-18 13:20:00,104.62,104.64,104.55,104.62,4016.0,104.4208,104.4408,104.351,104.4208,4016.0
2024-11-18 13:25:00,104.66,104.66,104.53,104.53,12034.0,104.4608,104.4608,104.331,104.331,12034.0
2024-11-18 13:30:00,104.54,104.64,104.46,104.46,15938.0,104.341,104.4408,104.2611,104.2611,15938.0
2024-11-18 13:35:00,104.46,104.56,104.46,104.49,2785.0,104.2611,104.3609,104.2611,104.2911,2785.0
2024-11-18 13:40:00,104.45,104.45,104.2,104.2,12803.0,104.2512,104.2512,104.0016,104.0016,12803.0
2024-11-18 13:45:00,104.18,104.24,104.05,104.17,25221.0,103.9817,104.0416,103.8519,103.9717,25221.0
2024-11-18 13:50:00,104.18,104.3,104.18,104.23,5377.0,103.9817,104.1014,103.9817,104.0316,5377.0
2024-11-18 13:55:00,104.35,104.7,104.34,104.69,33798.0,104.1513,104.5007,104.1414,104.4907,33798.0
2024-11-18 14:00:00,104.67,104.67,104.57,104.59,7704.0,104.4707,104.4707,104.3709,104.3909,7704.0
2024-11-18 14:05:00,104.59,104.59,104.38,104.38,26642.0,104.3909,104.3909,104.1813,104.1813,26642.0
2024-11-18 14:10:00,104.39,104.41,104.22,104.22,16275.0,104.1913,104.2112,104.0216,104.0216,16275.0
2024-11-18 14:15:00,104.22,104.25,104.12,104.18,3934.0,104.0216,104.0515,103.9218,103.9817,3934.0
2024-11-18 14:20:00,104.15,104.16,104.02,104.1,11831.0,103.9517,103.9617,103.822,103.9018,11831.0
2024-11-18 14:25:00,104.06,104.16,104.03,104.06,6654.0,103.8619,103.9617,103.832,103.8619,6654.0
2024-11-18 14:30:00,104.06,104.06,103.99,104.02,11699.0,103.8619,103.8619,103.792,103.822,11699.0
2024-11-18 14:35:00,104.09,104.23,104.08,104.2,7736.0,103.8918,104.0316,103.8819,104.0016,7736.0
2024-11-18 14:40:00,104.2,104.35,104.18,104.32,2660.0,104.0016,104.1513,103.9817,104.1214,2660.0
2024-11-18 14:45:00,104.36,104.42,104.35,104.38,2484.0,104.1613,104.2212,104.1513,104.1813,2484.0
2024-11-18 14:50:00,104.43,104.56,104.39,104.52,7270.0,104.2312,104.3609,104.1913,104.321,7270.0
2024-11-18 14:55:00,104.51,104.51,104.42,104.47,6107.0,104.311,104.311,104.2212,104.2711,6107.0
2024-11-18 15:00:00,104.48,104.54,104.45,104.53,7588.0,104.2811,104.341,104.2512,104.331,7588.0
2024-11-18 15:05:00,104.5,104.51,104.48,104.49,2731.0,104.3011,104.311,104.2811,104.2911,2731.0
2024-11-18 15:10:00,104.55,104.57,104.49,104.49,2600.0,104.351,104.3709,104.2911,104.2911,2600.0
2024-11-18 15:15:00,104.45,104.56,104.45,104.56,3003.0,104.2512,104.3609,104.2512,104.3609,3003.0
2024-11-18 15:20:00,104.58,104.58,104.49,104.53,7370.0,104.3809,104.3809,104.2911,104.331,7370.0
2024-11-18 15:25:00,104.53,104.62,104.51,104.58,7462.0,104.331,104.4208,104.311,104.3809,7462.0
2024-11-18 15:30:00,104.56,104.56,104.39,104.42,15716.0,104.3609,104.3609,104.1913,104.2212,15716.0
2024-11-18 15:35:00,104.48,104.53,104.4,104.42,4819.0,104.2811,104.331,104.2013,104.2212,4819.0
2024-11-18 15:40:00,104.42,104.46,104.38,104.46,8657.0,104.2212,104.2611,104.1813,104.2611,8657.0
2024-11-18 15:45:00,104.45,104.56,104.42,104.56,9431.0,104.2512,104.3609,104.2212,104.3609,9431.0
2024-11-18 15:50:00,104.55,104.55,104.2,104.22,39090.0,104.351,104.351,104.0016,104.0216,39090.0
2024-11-18 15:55:00,104.28,104.47,104.28,104.4,127959.0,104.0815,104.2711,104.0815,104.2013,127959.0
2024-11-19 09:30:00,103.28,103.64,103.21,103.24,79244.0,103.0834,103.4427,103.0135,103.0435,79244.0
2024-11-19 09:35:00,103.34,103.69,103.18,103.66,67410.0,103.1433,103.4926,102.9836,103.4627,67410.0
2024-11-19 09:40:00,103.67,103.95,103.6,103.91,45202.0,103.4726,103.7521,103.4028,103.7122,45202.0
2024-11-19 09:45:00,103.88,103.9,103.52,103.7,83903.0,103.6822,103.7022,103.3229,103.5026,83903.0
2024-11-19 09:50:00,103.7,103.8,103.25,103.6,27135.0,103.5026,103.6024,103.0534,103.4028,27135.0
2024-11-19 09:55:00,103.52,103.79,103.45,103.63,14881.0,103.3229,103.5924,103.2531,103.4327,14881.0
2024-11-19 10:00:00,103.67,103.67,103.37,103.52,14567.0,103.4726,103.4726,103.1732,103.3229,14567.0
2024-11-19 10:05:00,103.59,103.77,103.51,103.77,21015.0,103.3928,103.5725,103.3129,103.5725,21015.0
2024-11-19 10:10:00,103.76,103.89,103.57,103.75,24422.0,103.5625,103.6922,103.3728,103.5525,24422.0
2024-11-19 10:15:00,103.7,103.83,103.48,103.83,14564.0,103.5026,103.6323,103.283,103.6323,14564.0
2024-11-19 10:20:00,103.79,103.88,103.6,103.88,6929.0,103.5924,103.6822,103.4028,103.6822,6929.0
2024-11-19 10:25:00,103.88,104.14,103.75,104.09,22538.0,103.6822,103.9417,103.5525,103.8918,22538.0
2024-11-19 10:30:00,104.1,104.3,103.95,104.25,38719.0,103.9018,104.1014,103.7521,104.0515,38719.0
2024-11-19 10:35:00,104.27,104.47,104.22,104.36,28072.0,104.0715,104.2711,104.0216,104.1613,28072.0
2024-11-19 10:40:00,104.39,104.44,104.18,104.35,34059.0,104.1913,104.2412,103.9817,104.1513,34059.0
2024-11-19 10:45:00,104.34,104.53,104.33,104.51,23626.0,104.1414,104.331,104.1314,104.311,23626.0
2024-11-19 10:50:00,104.51,104.64,104.4,104.49,16030.0,104.311,104.4408,104.2013,104.2911,16030.0
2024-11-19 10:55:00,104.5,104.61,104.42,104.49,16596.0,104.3011,104.4109,104.2212,104.2911,16596.0
2024-11-19 11:00:00,104.48,104.71,104.48,104.67,11252.0,104.2811,104.5107,104.2811,104.4707,11252.0
2024-11-19 11:05:00,104.69,104.77,104.57,104.61,17021.0,104.4907,104.5705,104.3709,104.4109,17021.0
2024-11-19 11:10:00,104.6,104.79,104.6,104.68,9824.0,104.4009,104.5905,104.4009,104.4807,9824.0
2024-11-19 11:15:00,104.69,104.92,104.69,104.88,25036.0,104.4907,104.7203,104.4907,104.6803,25036.0
2024-11-19 11:20:00,104.8,104.82,104.69,104.81,5954.0,104.6005,104.6205,104.4907,104.6105,5954.0
2024-11-19 11:25:00,104.82,104.97,104.79,104.93,9020.0,104.6205,104.7702,104.5905,104.7302,9020.0
2024-11-19 11:30:00,104.9,105.03,104.87,104.98,48091.0,104.7003,104.8301,104.6704,104.7801,48091.0
2024-11-19 11:35:00,104.97,105.11,104.97,104.97,17645.0,104.7702,104.9099,104.7702,104.7702,17645.0
2024-11-19 11:40:00,105.0,105.1,104.94,105.02,29056.0,104.8001,104.8999,104.7402,104.8201,29056.0
2024-11-19 11:45:00,104.94,105.04,104.94,105.02,3301.0,104.7402,104.84,104.7402,104.8201,3301.0
2024-11-19 11:50:00,105.03,105.03,104.74,104.77,37960.0,104.8301,104.8301,104.5406,104.5705,37960.0
2024-11-19 11:55:00,104.73,104.96,104.73,104.86,4263.0,104.5306,104.7602,104.5306,104.6604,4263.0
2024-11-19 12:00:00,104.78,104.82,104.66,104.73,18683.0,104.5805,104.6205,104.4608,104.5306,18683.0
2024-11-19 12:05:00,104.72,104.89,104.71,104.89,2981.0,104.5206,104.6903,104.5107,104.6903,2981.0
2024-11-19 12:10:00,104.87,104.9,104.84,104.88,1044.0,104.6704,104.7003,104.6404,104.6803,1044.0
2024-11-19 12:15:00,104.9,104.99,104.87,104.99,15355.0,104.7003,104.7901,104.6704,104.7901,15355.0
2024-11-19 12:20:00,104.92,104.93,104.56,104.73,4292.0,104.7203,104.7302,104.3609,104.5306,4292.0
2024-11-19 12:25:00,104.85,104.98,104.85,104.97,4106.0,104.6504,104.7801,104.6504,104.7702,4106.0
2024-11-19 12:30:00,104.92,105.17,104.9,105.17,5611.0,104.7203,104.9698,104.7003,104.9698,5611.0
2024-11-19 12:35:00,105.14,105.19,105.05,105.12,3135.0,104.9398,104.9897,104.85,104.9199,3135.0
2024-11-19 12:40:00,105.12,105.12,104.99,105.02,10248.0,104.9199,104.9199,104.7901,104.8201,10248.0
2024-11-19 12:45:00,105.02,105.06,104.95,104.95,5113.0,104.8201,104.86,104.7502,104.7502,5113.0
2024-11-19 12:50:00,104.96,105.04,104.96,104.96,1900.0,104.7602,104.84,104.7602,104.7602,1900.0
2024-11-19 12:55:00,105.0,105.1,105.0,105.0,145783.0,104.8001,104.8999,104.8001,104.8001,145783.0
2024-11-19 13:00:00,105.01,105.05,104.92,105.05,4128.0,104.8101,104.85,104.7203,104.85,4128.0
2024-11-19 13:05:00,105.07,105.26,105.04,105.24,32015.0,104.87,105.0596,104.84,105.0397,32015.0
2024-11-19 13:10:00,105.23,105.32,105.2,105.32,29268.0,105.0297,105.1195,104.9997,105.1195,29268.0
2024-11-19 13:15:00,105.32,105.35,105.27,105.31,15668.0,105.1195,105.1494,105.0696,105.1095,15668.0
2024-11-19 13:20:00,105.34,105.36,105.28,105.3,5898.0,105.1395,105.1594,105.0796,105.0995,5898.0
2024-11-19 13:25:00,105.3,105.42,105.3,105.42,9874.0,105.0995,105.2193,105.0995,105.2193,9874.0
2024-11-19 13:30:00,105.38,105.45,105.36,105.42,7308.0,105.1794,105.2493,105.1594,105.2193,7308.0
2024-11-19 13:35:00,105.42,105.65,105.42,105.59,30469.0,105.2193,105.4489,105.2193,105.389,30469.0
2024-11-19 13:40:00,105.6,105.69,105.56,105.68,10755.0,105.399,105.4888,105.359,105.4788,10755.0
2024-11-19 13:45:00,105.69,105.9,105.69,105.86,27270.0,105.4888,105.6984,105.4888,105.6585,27270.0
2024-11-19 13:50:00,105.84,106.04,105.84,105.95,19265.0,105.6385,105.8381,105.6385,105.7483,19265.0
2024-11-19 13:55:00,105.95,106.04,105.93,105.95,10466.0,105.7483,105.8381,105.7283,105.7483,10466.0
2024-11-19 14:00:00,105.98,106.02,105.89,105.9,12174.0,105.7782,105.8182,105.6884,105.6984,12174.0
2024-11-19 14:05:00,105.91,105.96,105.87,105.95,13168.0,105.7084,105.7583,105.6685,105.7483,13168.0
2024-11-19 14:10:00,105.96,105.96,105.92,105.94,2400.0,105.7583,105.7583,105.7184,105.7383,2400.0
2024-11-19 14:15:00,105.96,106.0,105.72,105.75,27711.0,105.7583,105.7982,105.5187,105.5487,27711.0
2024-11-19 14:20:00,105.74,105.87,105.74,105.81,22222.0,105.5387,105.6685,105.5387,105.6086,22222.0
2024-11-19 14:25:00,105.79,105.8,105.58,105.58,33668.0,105.5886,105.5986,105.379,105.379,33668.0
2024-11-19 14:30:00,105.67,105.69,105.35,105.39,55315.0,105.4688,105.4888,105.1494,105.1894,55315.0
2024-11-19 14:35:00,105.35,105.42,105.22,105.34,33533.0,105.1494,105.2193,105.0197,105.1395,33533.0
2024-11-19 14:40:00,105.33,105.39,105.24,105.39,14743.0,105.1295,105.1894,105.0397,105.1894,14743.0
2024-11-19 14:45:00,105.35,105.44,105.32,105.35,6845.0,105.1494,105.2393,105.1195,105.1494,6845.0
2024-11-19 14:50:00,105.37,105.63,105.36,105.62,7268.0,105.1694,105.4289,105.1594,105.4189,7268.0
2024-11-19 14:55:00,105.62,105.65,105.54,105.54,5534.0,105.4189,105.4489,105.3391,105.3391,5534.0
2024-11-19 15:00:00,105.51,105.58,105.41,105.45,46450.0,105.3091,105.379,105.2093,105.2493,46450.0
2024-11-19 15:05:00,105.48,105.6,105.48,105.58,2115.0,105.2792,105.399,105.2792,105.379,2115.0
2024-11-19 15:10:00,105.58,105.62,105.57,105.59,2862.0,105.379,105.4189,105.369,105.389,2862.0
2024-11-19 15:15:00,105.56,105.63,105.56,105.62,3246.0,105.359,105.4289,105.359,105.4189,3246.0
2024-11-19 15:20:00,105.62,105.62,105.53,105.53,29018.0,105.4189,105.4189,105.3291,105.3291,29018.0
2024-11-19 15:25:00,105.55,105.68,105.55,105.65,4975.0,105.3491,105.4788,105.3491,105.4489,4975.0
2024-11-19 15:30:00,105.65,105.65,105.6,105.61,5215.0,105.4489,105.4489,105.399,105.4089,5215.0
2024-11-19 15:35:00,105.6,105.7,105.6,105.68,8656.0,105.399,105.4988,105.399,105.4788,8656.0
2024-11-19 15:40:00,105.65,105.73,105.65,105.71,31586.0,105.4489,105.5287,105.4489,105.5088,31586.0
2024-11-19 15:45:00,105.65,105.85,105.64,105.85,77698.0,105.4489,105.6485,105.4389,105.6485,77698.0
2024-11-19 15:50:00,105.84,105.91,105.6,105.69,52491.0,105.6385,105.7084,105.399,105.4888,52491.0
2024-11-19 15:55:00,105.69,105.88,105.67,105.8,89167.0,105.4888,105.6784,105.4688,105.5986,89167.0
2024-11-20 09:30:00,105.68,105.7,105.29,105.41,158514.0,105.4788,105.4988,105.0896,105.2093,158514.0
2024-11-20 09:35:00,105.29,105.31,104.76,104.8,118509.0,105.0896,105.1095,104.5606,104.6005,118509.0
2024-11-20 09:40:00,104.85,104.85,104.52,104.7,109566.0,104.6504,104.6504,104.321,104.5007,109566.0
2024-11-20 09:45:00,104.69,104.87,104.56,104.74,65255.0,104.4907,104.6704,104.3609,104.5406,65255.0
2024-11-20 09:50:00,104.7,104.82,104.54,104.63,39137.0,104.5007,104.6205,104.341,104.4308,39137.0
2024-11-20 09:55:00,104.62,104.62,104.27,104.28,77726.0,104.4208,104.4208,104.0715,104.0815,77726.0
2024-11-20 10:00:00,104.3,104.6,104.19,104.21,75182.0,104.1014,104.4009,103.9917,104.0116,75182.0
2024-11-20 10:05:00,104.2,104.21,103.57,103.6,81800.0,104.0016,104.0116,103.3728,103.4028,81800.0
2024-11-20 10:10:00,103.61,103.61,103.33,103.5,39605.0,103.4128,103.4128,103.1333,103.303,39605.0
2024-11-20 10:15:00,103.45,103.47,103.16,103.26,39349.0,103.2531,103.273,102.9636,103.0634,39349.0
2024-11-20 10:20:00,103.19,103.42,102.9,103.38,83263.0,102.9936,103.2231,102.7041,103.1832,83263.0
2024-11-20 10:25:00,103.34,103.51,103.29,103.33,29799.0,103.1433,103.3129,103.0934,103.1333,29799.0
2024-11-20 10:30:00,103.32,103.88,103.25,103.77,70347.0,103.1233,103.6822,103.0534,103.5725,70347.0
2024-11-20 10:35:00,103.73,104.03,103.61,104.02,14872.0,103.5325,103.832,103.4128,103.822,14872.0
2024-11-20 10:40:00,104.06,104.06,103.83,103.96,33799.0,103.8619,103.8619,103.6323,103.7621,33799.0
2024-11-20 10:45:00,104.06,104.41,104.06,104.4,22485.0,103.8619,104.2112,103.8619,104.2013,22485.0
2024-11-20 10:50:00,104.37,104.39,104.25,104.27,16139.0,104.1713,104.1913,104.0515,104.0715,16139.0
2024-11-20 10:55:00,104.41,104.51,104.28,104.42,14382.0,104.2112,104.311,104.0815,104.2212,14382.0
2024-11-20 11:00:00,104.42,104.58,104.4,104.46,25634.0,104.2212,104.3809,104.2013,104.2611,25634.0
2024-11-20 11:05:00,104.42,104.42,104.19,104.41,20060.0,104.2212,104.2212,103.9917,104.2112,20060.0
2024-11-20 11:10:00,104.28,104.36,103.96,104.04,45048.0,104.0815,104.1613,103.7621,103.8419,45048.0
2024-11-20 11:15:00,104.01,104.07,103.96,103.99,12896.0,103.812,103.8719,103.7621,103.792,12896.0
2024-11-20 11:20:00,104.17,104.17,103.99,104.05,5810.0,103.9717,103.9717,103.792,103.8519,5810.0
2024-11-20 11:25:00,104.04,104.04,103.79,103.81,4646.0,103.8419,103.8419,103.5924,103.6124,4646.0
2024-11-20 11:30:00,103.79,103.85,103.63,103.84,13506.0,103.5924,103.6523,103.4327,103.6423,13506.0
2024-11-20 11:35:00,103.84,104.22,103.68,104.16,18236.0,103.6423,104.0216,103.4826,103.9617,18236.0
2024-11-20 11:40:00,104.16,104.48,104.16,104.47,16689.0,103.9617,104.2811,103.9617,104.2711,16689.0
2024-11-20 11:45:00,104.54,104.87,104.51,104.87,43885.0,104.341,104.6704,104.311,104.6704,43885.0
2024-11-20 11:50:00,104.86,105.12,104.86,105.12,18408.0,104.6604,104.9199,104.6604,104.9199,18408.0
2024-11-20 11:55:00,105.12,105.25,105.01,105.09,20549.0,104.9199,105.0496,104.8101,104.8899,20549.0
2024-11-20 12:00:00,105.05,105.22,104.94,104.98,23785.0,104.85,105.0197,104.7402,104.7801,23785.0
2024-11-20 12:05:00,104.96,105.01,104.7,104.7,11822.0,104.7602,104.8101,104.5007,104.5007,11822.0
2024-11-20 12:10:00,104.75,104.76,104.43,104.43,51122.0,104.5506,104.5606,104.2312,104.2312,51122.0
2024-11-20 12:15:00,104.47,104.51,104.26,104.26,6351.0,104.2711,104.311,104.0615,104.0615,6351.0
2024-11-20 12:20:00,104.25,104.26,104.0,104.09,4961.0,104.0515,104.0615,103.802,103.8918,4961.0
2024-11-20 12:25:00,104.19,104.42,104.15,104.38,5360.0,103.9917,104.2212,103.9517,104.1813,5360.0
2024-11-20 12:30:00,104.4,104.55,104.36,104.52,10642.0,104.2013,104.351,104.1613,104.321,10642.0
2024-11-20 12:35:00,104.5,104.68,104.5,104.62,3527.0,104.3011,104.4807,104.3011,104.4208,3527.0
2024-11-20 12:40:00,104.62,104.67,104.4,104.45,8567.0,104.4208,104.4707,104.2013,104.2512,8567.0
2024-11-20 12:45:00,104.52,104.69,104.43,104.69,7033.0,104.321,104.4907,104.2312,104.4907,7033.0
2024-11-20 12:50:00,104.63,104.69,104.25,104.25,7863.0,104.4308,104.4907,104.0515,104.0515,7863.0
2024-11-20 12:55:00,104.24,104.36,104.1,104.24,8337.0,104.0416,104.1613,103.9018,104.0416,8337.0
2024-11-20 13:00:00,104.23,104.44,104.23,104.36,12893.0,104.0316,104.2412,104.0316,104.1613,12893.0
2024-11-20 13:05:00,104.37,104.38,104.25,104.25,3200.0,104.1713,104.1813,104.0515,104.0515,3200.0
2024-11-20 13:10:00,104.26,104.36,104.24,104.32,1132.0,104.0615,104.1613,104.0416,104.1214,1132.0
2024-11-20 13:15:00,104.29,104.37,104.19,104.19,1603.0,104.0915,104.1713,103.9917,103.9917,1603.0
2024-11-20 13:20:00,103.99,104.37,103.99,104.37,18715.0,103.792,104.1713,103.792,104.1713,18715.0
2024-11-20 13:25:00,104.36,104.43,104.36,104.39,5637.0,104.1613,104.2312,104.1613,104.1913,5637.0
2024-11-20 13:30:00,104.34,104.35,104.18,104.19,2741.0,104.1414,104.1513,103.9817,103.9917,2741.0
2024-11-20 13:35:00,104.19,104.28,104.03,104.04,6750.0,103.9917,104.0815,103.832,103.8419,6750.0
2024-11-20 13:40:00,104.0,104.07,103.8,103.88,23060.0,103.802,103.8719,103.6024,103.6822,23060.0
2024-11-20 13:45:00,103.87,103.93,103.72,103.88,4916.0,103.6723,103.7321,103.5225,103.6822,4916.0
2024-11-20 13:50:00,103.91,103.95,103.86,103.94,2776.0,103.7122,103.7521,103.6623,103.7421,2776.0
2024-11-20 13:55:00,103.93,104.07,103.92,104.07,13961.0,103.7321,103.8719,103.7222,103.8719,13961.0
2024-11-20 14:00:00,103.92,104.07,103.92,104.04,2168.0,103.7222,103.8719,103.7222,103.8419,2168.0
2024-11-20 14:05:00,104.02,104.02,103.83,103.88,8071.0,103.822,103.822,103.6323,103.6822,8071.0
2024-11-20 14:10:00,103.82,103.92,103.82,103.87,21577.0,103.6224,103.7222,103.6224,103.6723,21577.0
2024-11-20 14:15:00,103.88,103.89,103.79,103.79,5246.0,103.6822,103.6922,103.5924,103.5924,5246.0
2024-11-20 14:20:00,103.8,103.91,103.73,103.75,11469.0,103.6024,103.7122,103.5325,103.5525,11469.0
2024-11-20 14:25:00,103.76,103.9,103.76,103.87,7836.0,103.5625,103.7022,103.5625,103.6723,7836.0
2024-11-20 14:30:00,103.84,103.99,103.81,103.99,8719.0,103.6423,103.792,103.6124,103.792,8719.0
2024-11-20 14:35:00,104.02,104.07,104.0,104.02,6582.0,103.822,103.8719,103.802,103.822,6582.0
2024-11-20 14:40:00,104.06,104.35,104.06,104.33,9648.0,103.8619,104.1513,103.8619,104.1314,9648.0
2024-11-20 14:45:00,104.35,104.43,104.3,104.37,18633.0,104.1513,104.2312,104.1014,104.1713,18633.0
2024-11-20 14:50:00,104.38,104.38,104.24,104.24,5948.0,104.1813,104.1813,104.0416,104.0416,5948.0
2024-11-20 14:55:00,104.21,104.26,104.18,104.21,2767.0,104.0116,104.0615,103.9817,104.0116,2767.0
2024-11-20 15:00:00,104.18,104.23,104.17,104.2,870.0,103.9817,104.0316,103.9717,104.0016,870.0
2024-11-20 15:05:00,104.22,104.22,104.15,104.22,2856.0,104.0216,104.0216,103.9517,104.0216,2856.0
2024-11-20 15:10:00,104.27,104.34,104.26,104.28,4200.0,104.0715,104.1414,104.0615,104.0815,4200.0
2024-11-20 15:15:00,104.28,104.4,104.28,104.38,3062.0,104.0815,104.2013,104.0815,104.1813,3062.0
2024-11-20 15:20:00,104.41,104.51,104.41,104.51,112138.0,104.2112,104.311,104.2112,104.311,112138.0
2024-11-20 15:25:00,104.57,104.72,104.56,104.71,56010.0,104.3709,104.5206,104.3609,104.5107,56010.0
2024-11-20 15:30:00,104.72,105.38,104.72,105.37,116324.0,104.5206,105.1794,104.5206,105.1694,116324.0
2024-11-20 15:35:00,105.35,105.51,105.21,105.42,153048.0,105.1494,105.3091,105.0097,105.2193,153048.0
2024-11-20 15:40:00,105.45,105.55,105.17,105.26,97079.0,105.2493,105.3491,104.9698,105.0596,97079.0
2024-11-20 15:45:00,105.3,105.53,105.24,105.45,35163.0,105.0995,105.3291,105.0397,105.2493,35163.0
2024-11-20 15:50:00,105.46,105.71,105.42,105.56,42743.0,105.2592,105.5088,105.2193,105.359,42743.0
2024-11-20 15:55:00,105.57,105.81,105.48,105.7,104129.0,105.369,105.6086,105.2792,105.4988,104129.0
2024-11-21 09:30:00,106.96,107.23,106.01,106.16,106079.0,106.7564,107.0259,105.8082,105.9579,106079.0
2024-11-21 09:35:00,106.15,106.18,104.5,104.74,180307.0,105.9479,105.9779,104.3011,104.5406,180307.0
2024-11-21 09:40:00,104.73,105.24,104.55,105.16,158522.0,104.5306,105.0397,104.351,104.9598,158522.0
2024-11-21 09:45:00,105.13,106.0,105.13,105.9,122810.0,104.9299,105.7982,104.9299,105.6984,122810.0
2024-11-21 09:50:00,105.86,106.01,105.18,105.32,37521.0,105.6585,105.8082,104.9798,105.1195,37521.0
2024-11-21 09:55:00,105.36,105.51,104.69,104.86,63669.0,105.1594,105.3091,104.4907,104.6604,63669.0
2024-11-21 10:00:00,104.89,104.9,104.23,104.37,85093.0,104.6903,104.7003,104.0316,104.1713,85093.0
2024-11-21 10:05:00,104.31,104.37,103.95,104.29,34471.0,104.1114,104.1713,103.7521,104.0915,34471.0
2024-11-21 10:10:00,104.27,105.07,104.12,104.96,37506.0,104.0715,104.87,103.9218,104.7602,37506.0
2024-11-21 10:15:00,105.05,105.34,104.93,104.99,34835.0,104.85,105.1395,104.7302,104.7901,34835.0
2024-11-21 10:20:00,104.99,105.24,104.12,104.25,67604.0,104.7901,105.0397,103.9218,104.0515,67604.0
2024-11-21 10:25:00,104.31,104.38,103.44,103.51,65179.0,104.1114,104.1813,103.2431,103.3129,65179.0
2024-11-21 10:30:00,103.38,103.82,103.34,103.72,57111.0,103.1832,103.6224,103.1433,103.5225,57111.0
2024-11-21 10:35:00,103.64,104.05,103.48,103.56,36553.0,103.4427,103.8519,103.283,103.3629,36553.0
2024-11-21 10:40:00,103.6,104.13,103.5,104.05,21271.0,103.4028,103.9318,103.303,103.8519,21271.0
2024-11-21 10:45:00,104.05,104.55,104.05,104.54,38769.0,103.8519,104.351,103.8519,104.341,38769.0
2024-11-21 10:50:00,104.55,104.86,104.39,104.86,11804.0,104.351,104.6604,104.1913,104.6604,11804.0
2024-11-21 10:55:00,104.89,105.27,104.87,105.27,38285.0,104.6903,105.0696,104.6704,105.0696,38285.0
2024-11-21 11:00:00,105.36,105.56,105.25,105.46,80273.0,105.1594,105.359,105.0496,105.2592,80273.0
2024-11-21 11:05:00,105.31,105.66,105.14,105.24,24477.0,105.1095,105.4589,104.9398,105.0397,24477.0
2024-11-21 11:10:00,105.25,105.52,105.08,105.46,26112.0,105.0496,105.3191,104.88,105.2592,26112.0
2024-11-21 11:15:00,105.43,105.49,105.1,105.16,16523.0,105.2293,105.2892,104.8999,104.9598,16523.0
2024-11-21 11:20:00,105.16,105.63,105.13,105.61,28976.0,104.9598,105.4289,104.9299,105.4089,28976.0
2024-11-21 11:25:00,105.6,105.99,105.55,105.98,64695.0,105.399,105.7882,105.3491,105.7782,64695.0
2024-11-21 11:30:00,106.0,106.11,105.87,105.97,36464.0,105.7982,105.908,105.6685,105.7683,36464.0
2024-11-21 11:35:00,105.89,105.92,105.4,105.53,46872.0,105.6884,105.7184,105.1993,105.3291,46872.0
2024-11-21 11:40:00,105.51,105.79,105.51,105.72,7940.0,105.3091,105.5886,105.3091,105.5187,7940.0
2024-11-21 11:45:00,105.67,105.69,105.16,105.31,8651.0,105.4688,105.4888,104.9598,105.1095,8651.0
2024-11-21 11:50:00,105.28,105.45,105.27,105.42,4834.0,105.0796,105.2493,105.0696,105.2193,4834.0
2024-11-21 11:55:00,105.3,105.56,105.25,105.47,27980.0,105.0995,105.359,105.0496,105.2692,27980.0
2024-11-21 12:00:00,105.52,105.54,105.19,105.2,17637.0,105.3191,105.3391,104.9897,104.9997,17637.0
2024-11-21 12:05:00,105.17,105.61,105.17,105.61,8537.0,104.9698,105.4089,104.9698,105.4089,8537.0
2024-11-21 12:10:00,105.64,105.7,105.56,105.59,11610.0,105.4389,105.4988,105.359,105.389,11610.0
2024-11-21 12:15:00,105.63,105.77,105.59,105.74,6345.0,105.4289,105.5686,105.389,105.5387,6345.0
2024-11-21 12:20:00,105.76,105.97,105.67,105.91,10878.0,105.5587,105.7683,105.4688,105.7084,10878.0
2024-11-21 12:25:00,105.93,106.29,105.91,106.12,63624.0,105.7283,106.0877,105.7084,105.918,63624.0
2024-11-21 12:30:00,106.16,106.34,106.13,106.24,27708.0,105.9579,106.1376,105.928,106.0378,27708.0
2024-11-21 12:35:00,106.29,106.37,106.25,106.3,5997.0,106.0877,106.1675,106.0477,106.0976,5997.0
2024-11-21 12:40:00,106.31,106.65,106.31,106.61,18155.0,106.1076,106.447,106.1076,106.407,18155.0
2024-11-21 12:45:00,106.58,106.76,106.48,106.48,56651.0,106.3771,106.5568,106.2773,106.2773,56651.0
2024-11-21 12:50:00,106.47,106.54,106.39,106.45,6576.0,106.2673,106.3372,106.1875,106.2474,6576.0
2024-11-21 12:55:00,106.4,106.55,106.28,106.32,17487.0,106.1974,106.3472,106.0777,106.1176,17487.0
2024-11-21 13:00:00,106.4,106.49,106.32,106.45,12100.0,106.1974,106.2873,106.1176,106.2474,12100.0
2024-11-21 13:05:00,106.44,106.65,106.44,106.6,3406.0,106.2374,106.447,106.2374,106.3971,3406.0
2024-11-21 13:10:00,106.65,106.73,106.58,106.59,20117.0,106.447,106.5268,106.3771,106.3871,20117.0
2024-11-21 13:15:00,106.6,106.6,106.37,106.43,8703.0,106.3971,106.3971,106.1675,106.2274,8703.0
2024-11-21 13:20:00,106.34,106.61,106.34,106.61,3663.0,106.1376,106.407,106.1376,106.407,3663.0
2024-11-21 13:25:00,106.64,106.65,106.48,106.64,7146.0,106.437,106.447,106.2773,106.437,7146.0
2024-11-21 13:30:00,106.68,106.84,106.67,106.8,27701.0,106.4769,106.6366,106.4669,106.5967,27701.0
2024-11-21 13:35:00,106.86,106.86,106.49,106.58,10469.0,106.6566,106.6566,106.2873,106.3771,10469.0
2024-11-21 13:40:00,106.58,106.7,106.46,106.66,6954.0,106.3771,106.4969,106.2573,106.457,6954.0
2024-11-21 13:45:00,106.71,106.75,106.65,106.65,2756.0,106.5069,106.5468,106.447,106.447,2756.0
2024-11-21 13:50:00,106.56,106.7,106.56,106.7,14747.0,106.3571,106.4969,106.3571,106.4969,14747.0
2024-11-21 13:55:00,106.78,106.85,106.7,106.78,26763.0,106.5767,106.6466,106.4969,106.5767,26763.0
2024-11-21 14:00:00,106.78,106.88,106.61,106.69,5457.0,106.5767,106.6765,106.407,106.4869,5457.0
2024-11-21 14:05:00,106.66,106.68,106.33,106.33,9052.0,106.457,106.4769,106.1276,106.1276,9052.0
2024-11-21 14:10:00,106.27,106.44,106.24,106.43,19011.0,106.0677,106.2374,106.0378,106.2274,19011.0
2024-11-21 14:15:00,106.41,106.41,106.12,106.14,9380.0,106.2074,106.2074,105.918,105.9379,9380.0
2024-11-21 14:20:00,106.18,106.58,106.18,106.57,7183.0,105.9779,106.3771,105.9779,106.3671,7183.0
2024-11-21 14:25:00,106.57,106.63,106.5,106.51,7067.0,106.3671,106.427,106.2973,106.3072,7067.0
2024-11-21 14:30:00,106.52,106.58,106.33,106.56,31710.0,106.3172,106.3771,106.1276,106.3571,31710.0
2024-11-21 14:35:00,106.59,106.76,106.57,106.74,11215.0,106.3871,106.5568,106.3671,106.5368,11215.0
2024-11-21 14:40:00,106.74,106.74,106.64,106.67,6260.0,106.5368,106.5368,106.437,106.4669,6260.0
2024-11-21 14:45:00,106.61,106.67,106.49,106.56,17507.0,106.407,106.4669,106.2873,106.3571,17507.0
2024-11-21 14:50:00,106.57,106.6,106.37,106.57,12734.0,106.3671,106.3971,106.1675,106.3671,12734.0
2024-11-21 14:55:00,106.62,106.63,106.6,106.62,2676.0,106.417,106.427,106.3971,106.417,2676.0
2024-11-21 15:00:00,106.64,106.84,106.64,106.84,11148.0,106.437,106.6366,106.437,106.6366,11148.0
2024-11-21 15:05:00,106.73,106.92,106.73,106.91,8569.0,106.5268,106.7165,106.5268,106.7065,8569.0
2024-11-21 15:10:00,106.86,106.98,106.86,106.95,4424.0,106.6566,106.7763,106.6566,106.7464,4424.0
2024-11-21 15:15:00,106.91,106.98,106.9,106.95,4068.0,106.7065,106.7763,106.6965,106.7464,4068.0
2024-11-21 15:20:00,106.94,106.97,106.84,106.84,6839.0,106.7364,106.7664,106.6366,106.6366,6839.0
2024-11-21 15:25:00,106.82,106.92,106.81,106.92,5934.0,106.6166,106.7165,106.6067,106.7165,5934.0
2024-11-21 15:30:00,106.91,106.91,106.7,106.7,7142.0,106.7065,106.7065,106.4969,106.4969,7142.0
2024-11-21 15:35:00,106.73,106.77,106.51,106.63,10688.0,106.5268,106.5667,106.3072,106.427,10688.0
2024-11-21 15:40:00,106.63,106.7,106.51,106.68,11996.0,106.427,106.4969,106.3072,106.4769,11996.0
2024-11-21 15:45:00,106.66,106.69,106.56,106.59,13890.0,106.457,106.4869,106.3571,106.3871,13890.0
2024-11-21 15:50:00,106.6,106.64,106.47,106.47,31256.0,106.3971,106.437,106.2673,106.2673,31256.0
2024-11-21 15:55:00,106.53,106.6,106.39,106.44,52502.0,106.3272,106.3971,106.1875,106.2374,52502.0
2024-11-22 09:30:00,106.14,106.5,105.98,106.5,99334.0,105.9379,106.2973,105.7782,106.2973,99334.0
2024-11-22 09:35:00,106.48,106.61,106.15,106.45,57282.0,106.2773,106.407,105.9479,106.2474,57282.0
2024-11-22 09:40:00,106.46,106.79,106.43,106.59,64403.0,106.2573,106.5867,106.2274,106.3871,64403.0
2024-11-22 09:45:00,106.69,106.95,106.6,106.71,70183.0,106.4869,106.7464,106.3971,106.5069,70183.0
2024-11-22 09:50:00,106.71,106.71,106.16,106.45,67763.0,106.5069,106.5069,105.9579,106.2474,67763.0
2024-11-22 09:55:00,106.44,106.79,106.33,106.79,30496.0,106.2374,106.5867,106.1276,106.5867,30496.0
2024-11-22 10:00:00,106.75,106.78,106.26,106.35,40150.0,106.5468,106.5767,106.0577,106.1475,40150.0
2024-11-22 10:05:00,106.31,106.5,106.06,106.16,11389.0,106.1076,106.2973,105.8581,105.9579,11389.0
2024-11-22 10:10:00,106.08,106.17,105.74,105.92,101045.0,105.8781,105.9679,105.5387,105.7184,101045.0
2024-11-22 10:15:00,105.92,106.16,105.82,105.92,26180.0,105.7184,105.9579,105.6186,105.7184,26180.0
2024-11-22 10:20:00,105.89,106.15,105.66,106.15,43919.0,105.6884,105.9479,105.4589,105.9479,43919.0
2024-11-22 10:25:00,106.07,106.17,105.48,105.64,60965.0,105.8681,105.9679,105.2792,105.4389,60965.0
2024-11-22 10:30:00,105.67,105.92,105.64,105.74,34802.0,105.4688,105.7184,105.4389,105.5387,34802.0
2024-11-22 10:35:00,105.71,106.42,105.71,106.39,20787.0,105.5088,106.2174,105.5088,106.1875,20787.0
2024-11-22 10:40:00,106.47,106.67,106.34,106.63,29470.0,106.2673,106.4669,106.1376,106.427,29470.0
2024-11-22 10:45:00,106.69,106.75,106.41,106.43,31259.0,106.4869,106.5468,106.2074,106.2274,31259.0
2024-11-22 10:50:00,106.43,106.63,106.43,106.51,12104.0,106.2274,106.427,106.2274,106.3072,12104.0
2024-11-22 10:55:00,106.53,106.67,106.44,106.67,11946.0,106.3272,106.4669,106.2374,106.4669,11946.0
2024-11-22 11:00:00,106.69,106.71,106.46,106.52,10609.0,106.4869,106.5069,106.2573,106.3172,10609.0
2024-11-22 11:05:00,106.56,106.57,106.35,106.35,17685.0,106.3571,106.3671,106.1475,106.1475,17685.0
2024-11-22 11:10:00,106.24,106.48,106.14,106.18,22659.0,106.0378,106.2773,105.9379,105.9779,22659.0
2024-11-22 11:15:00,106.23,106.25,105.88,105.88,12572.0,106.0278,106.0477,105.6784,105.6784,12572.0
2024-11-22 11:20:00,105.91,106.1,105.7,105.98,28119.0,105.7084,105.898,105.4988,105.7782,28119.0
2024-11-22 11:25:00,105.98,106.05,105.78,106.05,3361.0,105.7782,105.8481,105.5786,105.8481,3361.0
2024-11-22 11:30:00,105.98,105.98,105.72,105.85,6222.0,105.7782,105.7782,105.5187,105.6485,6222.0
2024-11-22 11:35:00,105.96,106.29,105.9,106.26,28688.0,105.7583,106.0877,105.6984,106.0577,28688.0
2024-11-22 11:40:00,106.3,106.3,105.88,105.91,8446.0,106.0976,106.0976,105.6784,105.7084,8446.0
2024-11-22 11:45:00,105.85,106.17,105.8,106.17,19812.0,105.6485,105.9679,105.5986,105.9679,19812.0
2024-11-22 11:50:00,106.18,106.47,106.06,106.45,23533.0,105.9779,106.2673,105.8581,106.2474,23533.0
2024-11-22 11:55:00,106.48,106.5,106.38,106.39,4286.0,106.2773,106.2973,106.1775,106.1875,4286.0
2024-11-22 12:00:00,106.28,106.43,106.22,106.43,13698.0,106.0777,106.2274,106.0178,106.2274,13698.0
2024-11-22 12:05:00,106.48,106.5,106.33,106.33,11542.0,106.2773,106.2973,106.1276,106.1276,11542.0
2024-11-22 12:10:00,106.35,106.61,106.34,106.56,12991.0,106.1475,106.407,106.1376,106.3571,12991.0
2024-11-22 12:15:00,106.58,106.58,106.49,106.54,6479.0,106.3771,106.3771,106.2873,106.3372,6479.0
2024-11-22 12:20:00,106.51,106.7,106.49,106.5,14360.0,106.3072,106.4969,106.2873,106.2973,14360.0
2024-11-22 12:25:00,106.62,106.69,106.6,106.6,2555.0,106.417,106.4869,106.3971,106.3971,2555.0
2024-11-22 12:30:00,106.63,106.63,106.38,106.43,15426.0,106.427,106.427,106.1775,106.2274,15426.0
2024-11-22 12:35:00,106.48,106.49,106.23,106.26,6052.0,106.2773,106.2873,106.0278,106.0577,6052.0
2024-11-22 12:40:00,106.28,106.51,106.28,106.48,21253.0,106.0777,106.3072,106.0777,106.2773,21253.0
2024-11-22 12:45:00,106.49,106.63,106.45,106.58,16706.0,106.2873,106.427,106.2474,106.3771,16706.0
2024-11-22 12:50:00,106.59,106.82,106.59,106.79,22660.0,106.3871,106.6166,106.3871,106.5867,22660.0
2024-11-22 12:55:00,106.79,106.88,106.76,106.79,17576.0,106.5867,106.6765,106.5568,106.5867,17576.0
2024-11-22 13:00:00,106.77,106.85,106.67,106.85,16003.0,106.5667,106.6466,106.4669,106.6466,16003.0
2024-11-22 13:05:00,106.87,106.92,106.79,106.89,10362.0,106.6666,106.7165,106.5867,106.6865,10362.0
2024-11-22 13:10:00,106.87,107.01,106.83,106.89,18412.0,106.6666,106.8063,106.6266,106.6865,18412.0
2024-11-22 13:15:00,106.9,106.96,106.84,106.86,13939.0,106.6965,106.7564,106.6366,106.6566,13939.0
2024-11-22 13:20:00,106.86,106.99,106.81,106.94,14102.0,106.6566,106.7863,106.6067,106.7364,14102.0
2024-11-22 13:25:00,106.91,106.93,106.72,106.75,12154.0,106.7065,106.7264,106.5168,106.5468,12154.0
2024-11-22 13:30:00,106.71,106.95,106.71,106.83,10405.0,106.5069,106.7464,106.5069,106.6266,10405.0
2024-11-22 13:35:00,106.78,106.82,106.62,106.65,9150.0,106.5767,106.6166,106.417,106.447,9150.0
2024-11-22 13:40:00,106.63,106.66,106.51,106.59,9245.0,106.427,106.457,106.3072,106.3871,9245.0
2024-11-22 13:45:00,106.59,106.71,106.58,106.7,3552.0,106.3871,106.5069,106.3771,106.4969,3552.0
2024-11-22 13:50:00,106.62,106.63,106.53,106.61,3078.0,106.417,106.427,106.3272,106.407,3078.0
2024-11-22 13:55:00,106.61,106.75,106.59,106.74,11208.0,106.407,106.5468,106.3871,106.5368,11208.0
2024-11-22 14:00:00,106.69,106.69,106.62,106.64,4962.0,106.4869,106.4869,106.417,106.437,4962.0
2024-11-22 14:05:00,106.6,106.62,106.54,106.58,8624.0,106.3971,106.417,106.3372,106.3771,8624.0
2024-11-22 14:10:00,106.6,106.6,106.44,106.49,2942.0,106.3971,106.3971,106.2374,106.2873,2942.0
2024-11-22 14:15:00,106.46,106.47,106.19,106.36,39155.0,106.2573,106.2673,105.9878,106.1575,39155.0
2024-11-22 14:20:00,106.36,106.47,106.36,106.42,2490.0,106.1575,106.2673,106.1575,106.2174,2490.0
2024-11-22 14:25:00,106.45,106.57,106.42,106.51,12239.0,106.2474,106.3671,106.2174,106.3072,12239.0
2024-11-22 14:30:00,106.47,106.59,106.47,106.58,6526.0,106.2673,106.3871,106.2673,106.3771,6526.0
2024-11-22 14:35:00,106.61,106.64,106.59,106.64,3569.0,106.407,106.437,106.3871,106.437,3569.0
2024-11-22 14:40:00,106.6,106.63,106.53,106.58,3682.0,106.3971,106.427,106.3272,106.3771,3682.0
2024-11-22 14:45:00,106.54,106.59,106.53,106.59,2775.0,106.3372,106.3871,106.3272,106.3871,2775.0
2024-11-22 14:50:00,106.63,106.66,106.57,106.66,5777.0,106.427,106.457,106.3671,106.457,5777.0
2024-11-22 14:55:00,106.64,106.75,106.64,106.7,9683.0,106.437,106.5468,106.437,106.4969,9683.0
2024-11-22 15:00:00,106.68,106.69,106.26,106.37,18794.0,106.4769,106.4869,106.0577,106.1675,18794.0
2024-11-22 15:05:00,106.41,106.53,106.39,106.41,8166.0,106.2074,106.3272,106.1875,106.2074,8166.0
2024-11-22 15:10:00,106.42,106.43,106.28,106.28,8467.0,106.2174,106.2274,106.0777,106.0777,8467.0
2024-11-22 15:15:00,106.31,106.46,106.29,106.46,8181.0,106.1076,106.2573,106.0877,106.2573,8181.0
2024-11-22 15:20:00,106.46,106.51,106.4,106.49,6280.0,106.2573,106.3072,106.1974,106.2873,6280.0
2024-11-22 15:25:00,106.5,106.54,106.27,106.49,100981.0,106.2973,106.3372,106.0677,106.2873,100981.0
2024-11-22 15:30:00,106.45,106.59,106.45,106.55,4932.0,106.2474,106.3871,106.2474,106.3472,4932.0
2024-11-22 15:35:00,106.56,106.56,106.41,106.44,4514.0,106.3571,106.3571,106.2074,106.2374,4514.0
2024-11-22 15:40:00,106.47,106.48,106.37,106.41,9500.0,106.2673,106.2773,106.1675,106.2074,9500.0
2024-11-22 15:45:00,106.4,106.58,106.4,106.57,14408.0,106.1974,106.3771,106.1974,106.3671,14408.0
2024-11-22 15:50:00,106.57,106.79,106.49,106.77,36302.0,106.3671,106.5867,106.2873,106.5667,36302.0
2024-11-22 15:55:00,106.79,106.92,106.7,106.72,58234.0,106.5867,106.7165,106.4969,106.5168,58234.0
2024-11-25 09:30:00,108.45,108.5,107.87,108.36,130812.0,108.2435,108.2934,107.6646,108.1537,130812.0
2024-11-25 09:35:00,108.34,108.87,108.23,108.82,73916.0,108.1338,108.6627,108.024,108.6128,73916.0
2024-11-25 09:40:00,108.88,109.1,108.71,108.8,58338.0,108.6727,108.8923,108.503,108.5929,58338.0
2024-11-25 09:45:00,108.93,109.05,108.4,108.4,53689.0,108.7226,108.8424,108.1936,108.1936,53689.0
2024-11-25 09:50:00,108.43,108.58,107.49,107.57,117214.0,108.2236,108.3733,107.2854,107.3652,117214.0
2024-11-25 09:55:00,107.57,107.86,107.46,107.73,60143.0,107.3652,107.6547,107.2554,107.5249,60143.0
2024-11-25 10:00:00,107.73,107.73,107.3,107.61,48363.0,107.5249,107.5249,107.0957,107.4051,48363.0
2024-11-25 10:05:00,107.52,107.85,107.47,107.52,26969.0,107.3153,107.6447,107.2654,107.3153,26969.0
2024-11-25 10:10:00,107.46,107.48,106.99,107.3,102614.0,107.2554,107.2754,106.7863,107.0957,102614.0
2024-11-25 10:15:00,107.2,107.51,107.15,107.15,34840.0,106.9959,107.3053,106.946,106.946,34840.0
2024-11-25 10:20:00,107.13,107.45,107.13,107.45,55686.0,106.9261,107.2454,106.9261,107.2454,55686.0
2024-11-25 10:25:00,107.43,107.61,107.36,107.61,20487.0,107.2255,107.4051,107.1556,107.4051,20487.0
2024-11-25 10:30:00,107.53,107.71,107.06,107.09,71536.0,107.3253,107.505,106.8562,106.8861,71536.0
2024-11-25 10:35:00,107.09,107.37,107.03,107.27,32289.0,106.8861,107.1656,106.8262,107.0658,32289.0
2024-11-25 10:40:00,107.24,107.73,107.24,107.7,15309.0,107.0358,107.5249,107.0358,107.495,15309.0
2024-11-25 10:45:00,107.62,107.62,107.46,107.58,17451.0,107.4151,107.4151,107.2554,107.3752,17451.0
2024-11-25 10:50:00,107.63,107.69,107.38,107.48,20748.0,107.4251,107.485,107.1756,107.2754,20748.0
2024-11-25 10:55:00,107.38,107.45,107.2,107.24,26202.0,107.1756,107.2454,106.9959,107.0358,26202.0
2024-11-25 11:00:00,107.2,107.47,107.17,107.35,8848.0,106.9959,107.2654,106.966,107.1456,8848.0
2024-11-25 11:05:00,107.4,107.5,107.24,107.31,11259.0,107.1955,107.2954,107.0358,107.1057,11259.0
2024-11-25 11:10:00,107.28,107.51,107.28,107.48,2108.0,107.0758,107.3053,107.0758,107.2754,2108.0
2024-11-25 11:15:00,107.47,107.63,107.37,107.63,7350.0,107.2654,107.4251,107.1656,107.4251,7350.0
2024-11-25 11:20:00,107.6,107.77,107.59,107.64,8849.0,107.3952,107.5648,107.3852,107.4351,8849.0
2024-11-25 11:25:00,107.64,107.79,107.64,107.66,36386.0,107.4351,107.5848,107.4351,107.455,36386.0
2024-11-25 11:30:00,107.65,107.9,107.54,107.54,38928.0,107.4451,107.6946,107.3353,107.3353,38928.0
2024-11-25 11:35:00,107.6,107.6,107.27,107.32,12838.0,107.3952,107.3952,107.0658,107.1157,12838.0
2024-11-25 11:40:00,107.31,107.38,107.23,107.25,5585.0,107.1057,107.1756,107.0259,107.0458,5585.0
2024-11-25 11:45:00,107.23,107.43,107.23,107.26,5309.0,107.0259,107.2255,107.0259,107.0558,5309.0
2024-11-25 11:50:00,107.26,107.42,107.26,107.38,6393.0,107.0558,107.2155,107.0558,107.1756,6393.0
2024-11-25 11:55:00,107.36,107.42,107.33,107.34,5064.0,107.1556,107.2155,107.1257,107.1357,5064.0
2024-11-25 12:00:00,107.37,107.37,107.12,107.27,5773.0,107.1656,107.1656,106.9161,107.0658,5773.0
2024-11-25 12:05:00,107.19,107.2,107.07,107.07,3062.0,106.9859,106.9959,106.8662,106.8662,3062.0
2024-11-25 12:10:00,107.09,107.09,106.66,106.67,53138.0,106.8861,106.8861,106.457,106.4669,53138.0
2024-11-25 12:15:00,106.72,106.79,106.61,106.73,17797.0,106.5168,106.5867,106.407,106.5268,17797.0
2024-11-25 12:20:00,106.7,106.71,106.43,106.44,10898.0,106.4969,106.5069,106.2274,106.2374,10898.0
2024-11-25 12:25:00,106.53,106.63,106.38,106.47,22970.0,106.3272,106.427,106.1775,106.2673,22970.0
2024-11-25 12:30:00,106.53,106.75,106.48,106.68,32249.0,106.3272,106.5468,106.2773,106.4769,32249.0
2024-11-25 12:35:00,106.67,106.76,106.49,106.54,8994.0,106.4669,106.5568,106.2873,106.3372,8994.0
2024-11-25 12:40:00,106.54,106.61,106.21,106.33,9291.0,106.3372,106.407,106.0078,106.1276,9291.0
2024-11-25 12:45:00,106.26,106.38,106.07,106.37,18305.0,106.0577,106.1775,105.8681,106.1675,18305.0
2024-11-25 12:50:00,106.5,106.76,106.5,106.73,31584.0,106.2973,106.5568,106.2973,106.5268,31584.0
2024-11-25 12:55:00,106.71,106.87,106.62,106.78,28459.0,106.5069,106.6666,106.417,106.5767,28459.0
2024-11-25 13:00:00,106.78,107.01,106.78,106.97,16861.0,106.5767,106.8063,106.5767,106.7664,16861.0
2024-11-25 13:05:00,106.92,107.04,106.83,106.95,12476.0,106.7165,106.8362,106.6266,106.7464,12476.0
2024-11-25 13:10:00,107.07,107.13,107.01,107.09,5829.0,106.8662,106.9261,106.8063,106.8861,5829.0
2024-11-25 13:15:00,107.12,107.17,107.0,107.01,25752.0,106.9161,106.966,106.7963,106.8063,25752.0
2024-11-25 13:20:00,107.02,107.02,106.9,106.99,3990.0,106.8163,106.8163,106.6965,106.7863,3990.0
2024-11-25 13:25:00,107.03,107.04,106.97,106.98,4000.0,106.8262,106.8362,106.7664,106.7763,4000.0
2024-11-25 13:30:00,106.97,107.15,106.9,107.15,13191.0,106.7664,106.946,106.6965,106.946,13191.0
2024-11-25 13:35:00,107.14,107.15,107.01,107.01,5916.0,106.936,106.946,106.8063,106.8063,5916.0
2024-11-25 13:40:00,107.08,107.08,106.83,106.88,33515.0,106.8762,106.8762,106.6266,106.6765,33515.0
2024-11-25 13:45:00,106.89,107.06,106.88,106.88,33778.0,106.6865,106.8562,106.6765,106.6765,33778.0
2024-11-25 13:50:00,106.9,106.93,106.69,106.69,15728.0,106.6965,106.7264,106.4869,106.4869,15728.0
2024-11-25 13:55:00,106.73,106.84,106.73,106.84,3355.0,106.5268,106.6366,106.5268,106.6366,3355.0
2024-11-25 14:00:00,106.77,106.79,106.68,106.71,5232.0,106.5667,106.5867,106.4769,106.5069,5232.0
2024-11-25 14:05:00,106.67,106.89,106.67,106.85,4127.0,106.4669,106.6865,106.4669,106.6466,4127.0
2024-11-25 14:10:00,106.9,106.94,106.89,106.94,2253.0,106.6965,106.7364,106.6865,106.7364,2253.0
2024-11-25 14:15:00,106.93,106.93,106.88,106.91,1984.0,106.7264,106.7264,106.6765,106.7065,1984.0
2024-11-25 14:20:00,106.84,106.85,106.51,106.69,18529.0,106.6366,106.6466,106.3072,106.4869,18529.0
2024-11-25 14:25:00,106.64,106.8,106.64,106.78,4583.0,106.437,106.5967,106.437,106.5767,4583.0
2024-11-25 14:30:00,106.75,106.75,106.63,106.66,3678.0,106.5468,106.5468,106.427,106.457,3678.0
2024-11-25 14:35:00,106.65,106.72,106.64,106.64,3267.0,106.447,106.5168,106.437,106.437,3267.0
2024-11-25 14:40:00,106.69,106.86,106.69,106.86,6555.0,106.4869,106.6566,106.4869,106.6566,6555.0
2024-11-25 14:45:00,106.85,106.97,106.82,106.96,9977.0,106.6466,106.7664,106.6166,106.7564,9977.0
2024-11-25 14:50:00,106.96,107.06,106.96,106.98,8063.0,106.7564,106.8562,106.7564,106.7763,8063.0
2024-11-25 14:55:00,106.9,106.94,106.85,106.89,9428.0,106.6965,106.7364,106.6466,106.6865,9428.0
2024-11-25 15:00:00,106.81,106.84,106.67,106.75,9424.0,106.6067,106.6366,106.4669,106.5468,9424.0
2024-11-25 15:05:00,106.66,106.77,106.64,106.75,3297.0,106.457,106.5667,106.437,106.5468,3297.0
2024-11-25 15:10:00,106.74,106.74,106.63,106.68,1797.0,106.5368,106.5368,106.427,106.4769,1797.0
2024-11-25 15:15:00,106.68,106.83,106.68,106.82,9160.0,106.4769,106.6266,106.4769,106.6166,9160.0
2024-11-25 15:20:00,106.83,106.83,106.7,106.76,5043.0,106.6266,106.6266,106.4969,106.5568,5043.0
2024-11-25 15:25:00,106.79,106.83,106.79,106.83,4973.0,106.5867,106.6266,106.5867,106.6266,4973.0
2024-11-25 15:30:00,106.84,106.93,106.8,106.88,8390.0,106.6366,106.7264,106.5967,106.6765,8390.0
2024-11-25 15:35:00,106.85,106.89,106.84,106.88,6379.0,106.6466,106.6865,106.6366,106.6765,6379.0
2024-11-25 15:40:00,106.86,106.99,106.86,106.87,8342.0,106.6566,106.7863,106.6566,106.6666,8342.0
2024-11-25 15:45:00,106.88,106.9,106.81,106.88,14146.0,106.6765,106.6965,106.6067,106.6765,14146.0
2024-11-25 15:50:00,106.87,107.09,106.79,107.02,121101.0,106.6666,106.8861,106.5867,106.8163,121101.0
2024-11-25 15:55:00,107.01,107.12,106.95,107.06,165445.0,106.8063,106.9161,106.7464,106.8562,165445.0
2024-11-26 09:30:00,107.66,108.24,107.66,108.2,93772.0,107.455,108.0339,107.455,107.994,93772.0
2024-11-26 09:35:00,108.21,108.31,107.97,108.05,77247.0,108.004,108.1038,107.7645,107.8443,77247.0
2024-11-26 09:40:00,108.09,108.18,107.88,108.04,45295.0,107.8842,107.9741,107.6746,107.8343,45295.0
2024-11-26 09:45:00,108.08,108.44,108.07,108.41,42142.0,107.8742,108.2336,107.8643,108.2036,42142.0
2024-11-26 09:50:00,108.45,108.51,107.97,107.97,53816.0,108.2435,108.3034,107.7645,107.7645,53816.0
2024-11-26 09:55:00,108.01,108.08,107.8,107.96,11313.0,107.8044,107.8742,107.5948,107.7545,11313.0
2024-11-26 10:00:00,107.99,108.21,107.59,107.97,82770.0,107.7844,108.004,107.3852,107.7645,82770.0
2024-11-26 10:05:00,108.01,108.1,107.85,107.92,21598.0,107.8044,107.8942,107.6447,107.7146,21598.0
2024-11-26 10:10:00,107.77,108.04,107.76,107.97,10239.0,107.5648,107.8343,107.5549,107.7645,10239.0
2024-11-26 10:15:00,107.95,107.95,107.46,107.5,8094.0,107.7445,107.7445,107.2554,107.2954,8094.0
2024-11-26 10:20:00,107.51,107.76,107.49,107.67,10410.0,107.3053,107.5549,107.2854,107.465,10410.0
2024-11-26 10:25:00,107.63,107.86,107.5,107.86,14638.0,107.4251,107.6547,107.2954,107.6547,14638.0
2024-11-26 10:30:00,107.76,108.01,107.76,107.82,13277.0,107.5549,107.8044,107.5549,107.6147,13277.0
2024-11-26 10:35:00,107.74,107.97,107.67,107.95,13434.0,107.5349,107.7645,107.465,107.7445,13434.0
2024-11-26 10:40:00,107.86,108.14,107.86,108.11,9740.0,107.6547,107.9341,107.6547,107.9042,9740.0
2024-11-26 10:45:00,108.14,108.24,107.91,107.94,7993.0,107.9341,108.0339,107.7046,107.7345,7993.0
2024-11-26 10:50:00,107.95,107.99,107.82,107.85,19748.0,107.7445,107.7844,107.6147,107.6447,19748.0
2024-11-26 10:55:00,107.89,108.04,107.78,107.78,15387.0,107.6846,107.8343,107.5748,107.5748,15387.0
2024-11-26 11:00:00,107.87,108.11,107.87,108.03,9979.0,107.6646,107.9042,107.6646,107.8243,9979.0
2024-11-26 11:05:00,108.04,108.08,107.9,107.9,9568.0,107.8343,107.8742,107.6946,107.6946,9568.0
2024-11-26 11:10:00,107.96,107.96,107.73,107.73,11957.0,107.7545,107.7545,107.5249,107.5249,11957.0
2024-11-26 11:15:00,107.79,107.83,107.63,107.71,17531.0,107.5848,107.6247,107.4251,107.505,17531.0
2024-11-26 11:20:00,107.74,107.9,107.74,107.78,7141.0,107.5349,107.6946,107.5349,107.5748,7141.0
2024-11-26 11:25:00,107.83,107.85,107.72,107.8,2991.0,107.6247,107.6447,107.5149,107.5948,2991.0
2024-11-26 11:30:00,107.82,107.89,107.82,107.87,4456.0,107.6147,107.6846,107.6147,107.6646,4456.0
2024-11-26 11:35:00,107.85,107.89,107.81,107.89,1600.0,107.6447,107.6846,107.6048,107.6846,1600.0
2024-11-26 11:40:00,107.9,107.9,107.68,107.7,29781.0,107.6946,107.6946,107.475,107.495,29781.0
2024-11-26 11:45:00,107.74,107.74,107.51,107.57,9136.0,107.5349,107.5349,107.3053,107.3652,9136.0
2024-11-26 11:50:00,107.58,107.88,107.58,107.86,27886.0,107.3752,107.6746,107.3752,107.6547,27886.0
2024-11-26 11:55:00,107.9,107.94,107.81,107.93,3295.0,107.6946,107.7345,107.6048,107.7245,3295.0
2024-11-26 12:00:00,107.92,107.94,107.75,107.75,7962.0,107.7146,107.7345,107.5449,107.5449,7962.0
2024-11-26 12:05:00,107.72,107.85,107.7,107.76,7346.0,107.5149,107.6447,107.495,107.5549,7346.0
2024-11-26 12:10:00,107.79,107.87,107.63,107.64,9252.0,107.5848,107.6646,107.4251,107.4351,9252.0
2024-11-26 12:15:00,107.58,107.61,107.55,107.56,3550.0,107.3752,107.4051,107.3453,107.3552,3550.0
2024-11-26 12:20:00,107.59,107.61,107.54,107.58,12728.0,107.3852,107.4051,107.3353,107.3752,12728.0
2024-11-26 12:25:00,107.54,107.71,107.54,107.68,7343.0,107.3353,107.505,107.3353,107.475,7343.0
2024-11-26 12:30:00,107.68,107.82,107.66,107.82,9469.0,107.475,107.6147,107.455,107.6147,9469.0
2024-11-26 12:35:00,107.84,107.85,107.78,107.85,9658.0,107.6347,107.6447,107.5748,107.6447,9658.0
2024-11-26 12:40:00,107.86,107.97,107.85,107.96,7357.0,107.6547,107.7645,107.6447,107.7545,7357.0
2024-11-26 12:45:00,107.9,107.96,107.9,107.96,3299.0,107.6946,107.7545,107.6946,107.7545,3299.0
2024-11-26 12:50:00,107.96,108.06,107.96,108.05,3676.0,107.7545,107.8543,107.7545,107.8443,3676.0
2024-11-26 12:55:00,108.03,108.1,108.02,108.1,12171.0,107.8243,107.8942,107.8144,107.8942,12171.0
2024-11-26 13:00:00,108.05,108.05,107.98,108.01,4275.0,107.8443,107.8443,107.7744,107.8044,4275.0
2024-11-26 13:05:00,108.01,108.05,107.93,107.93,21533.0,107.8044,107.8443,107.7245,107.7245,21533.0
2024-11-26 13:10:00,107.93,107.93,107.8,107.88,2299.0,107.7245,107.7245,107.5948,107.6746,2299.0
2024-11-26 13:15:00,107.9,107.97,107.77,107.79,5278.0,107.6946,107.7645,107.5648,107.5848,5278.0
2024-11-26 13:20:00,107.71,107.91,107.71,107.84,2099.0,107.505,107.7046,107.505,107.6347,2099.0
2024-11-26 13:25:00,107.86,107.87,107.84,107.84,1511.0,107.6547,107.6646,107.6347,107.6347,1511.0
2024-11-26 13:30:00,107.86,107.95,107.86,107.94,15898.0,107.6547,107.7445,107.6547,107.7345,15898.0
2024-11-26 13:35:00,107.92,107.92,107.78,107.9,8238.0,107.7146,107.7146,107.5748,107.6946,8238.0
2024-11-26 13:40:00,107.87,108.07,107.87,108.05,7492.0,107.6646,107.8643,107.6646,107.8443,7492.0
2024-11-26 13:45:00,108.06,108.06,107.94,107.96,8101.0,107.8543,107.8543,107.7345,107.7545,8101.0
2024-11-26 13:50:00,107.96,107.98,107.91,107.93,29531.0,107.7545,107.7744,107.7046,107.7245,29531.0
2024-11-26 13:55:00,107.97,108.0,107.9,107.97,5836.0,107.7645,107.7944,107.6946,107.7645,5836.0
2024-11-26 14:00:00,107.95,108.07,107.88,108.07,3489.0,107.7445,107.8643,107.6746,107.8643,3489.0
2024-11-26 14:05:00,108.07,108.07,107.82,107.83,11342.0,107.8643,107.8643,107.6147,107.6247,11342.0
2024-11-26 14:10:00,107.87,107.93,107.8,107.82,3215.0,107.6646,107.7245,107.5948,107.6147,3215.0
2024-11-26 14:15:00,107.8,107.81,107.44,107.44,63894.0,107.5948,107.6048,107.2355,107.2355,63894.0
2024-11-26 14:20:00,107.52,107.59,107.36,107.36,17991.0,107.3153,107.3852,107.1556,107.1556,17991.0
2024-11-26 14:25:00,107.34,107.48,107.31,107.48,12789.0,107.1357,107.2754,107.1057,107.2754,12789.0
2024-11-26 14:30:00,107.46,107.63,107.42,107.62,5606.0,107.2554,107.4251,107.2155,107.4151,5606.0
2024-11-26 14:35:00,107.56,107.63,107.51,107.59,6046.0,107.3552,107.4251,107.3053,107.3852,6046.0
2024-11-26 14:40:00,107.63,107.64,107.54,107.54,3293.0,107.4251,107.4351,107.3353,107.3353,3293.0
2024-11-26 14:45:00,107.58,107.63,107.49,107.6,5307.0,107.3752,107.4251,107.2854,107.3952,5307.0
2024-11-26 14:50:00,107.61,107.64,107.52,107.53,8330.0,107.4051,107.4351,107.3153,107.3253,8330.0
2024-11-26 14:55:00,107.51,107.61,107.5,107.61,2505.0,107.3053,107.4051,107.2954,107.4051,2505.0
2024-11-26 15:00:00,107.56,107.68,107.56,107.64,3500.0,107.3552,107.475,107.3552,107.4351,3500.0
2024-11-26 15:05:00,107.7,107.78,107.68,107.73,6391.0,107.495,107.5748,107.475,107.5249,6391.0
2024-11-26 15:10:00,107.73,107.77,107.69,107.69,2080.0,107.5249,107.5648,107.485,107.485,2080.0
2024-11-26 15:15:00,107.72,107.78,107.7,107.7,3500.0,107.5149,107.5748,107.495,107.495,3500.0
2024-11-26 15:20:00,107.64,107.72,107.6,107.72,1894.0,107.4351,107.5149,107.3952,107.5149,1894.0
2024-11-26 15:25:00,107.73,107.82,107.71,107.82,3971.0,107.5249,107.6147,107.505,107.6147,3971.0
2024-11-26 15:30:00,107.78,107.84,107.75,107.75,9571.0,107.5748,107.6347,107.5449,107.5449,9571.0
2024-11-26 15:35:00,107.76,107.8,107.73,107.78,3733.0,107.5549,107.5948,107.5249,107.5748,3733.0
2024-11-26 15:40:00,107.79,107.93,107.74,107.93,20967.0,107.5848,107.7245,107.5349,107.7245,20967.0
2024-11-26 15:45:00,107.94,108.19,107.92,108.14,25106.0,107.7345,107.984,107.7146,107.9341,25106.0
2024-11-26 15:50:00,108.13,108.28,108.01,108.15,56083.0,107.9242,108.0739,107.8044,107.9441,56083.0
2024-11-26 15:55:00,108.16,108.34,108.15,108.16,61466.0,107.9541,108.1338,107.9441,107.9541,61466.0
2024-11-27 09:30:00,107.67,107.67,106.98,107.14,149956.0,107.465,107.465,106.7763,106.936,149956.0
2024-11-27 09:35:00,107.14,107.14,106.81,106.97,54692.0,106.936,106.936,106.6067,106.7664,54692.0
2024-11-27 09:40:00,106.99,107.2,106.95,107.14,46633.0,106.7863,106.9959,106.7464,106.936,46633.0
2024-11-27 09:45:00,107.08,107.24,107.02,107.16,30236.0,106.8762,107.0358,106.8163,106.956,30236.0
2024-11-27 09:50:00,107.14,107.15,106.71,106.83,25510.0,106.936,106.946,106.5069,106.6266,25510.0
2024-11-27 09:55:00,106.71,106.91,106.67,106.85,19019.0,106.5069,106.7065,106.4669,106.6466,19019.0
2024-11-27 10:00:00,106.9,106.9,106.56,106.81,19199.0,106.6965,106.6965,106.3571,106.6067,19199.0
2024-11-27 10:05:00,106.79,106.87,106.7,106.7,22695.0,106.5867,106.6666,106.4969,106.4969,22695.0
2024-11-27 10:10:00,106.7,106.7,106.37,106.39,32214.0,106.4969,106.4969,106.1675,106.1875,32214.0
2024-11-27 10:15:00,106.39,106.42,106.16,106.38,28423.0,106.1875,106.2174,105.9579,106.1775,28423.0
2024-11-27 10:20:00,106.38,106.45,106.11,106.2,21871.0,106.1775,106.2474,105.908,105.9978,21871.0
2024-11-27 10:25:00,106.25,106.26,105.95,106.04,41772.0,106.0477,106.0577,105.7483,105.8381,41772.0
2024-11-27 10:30:00,106.08,106.09,105.95,105.96,34603.0,105.8781,105.888,105.7483,105.7583,34603.0
2024-11-27 10:35:00,105.99,106.06,105.53,105.61,85933.0,105.7882,105.8581,105.3291,105.4089,85933.0
2024-11-27 10:40:00,105.61,106.11,105.58,106.08,27380.0,105.4089,105.908,105.379,105.8781,27380.0
2024-11-27 10:45:00,106.07,106.09,105.75,105.76,20323.0,105.8681,105.888,105.5487,105.5587,20323.0
2024-11-27 10:50:00,105.79,105.85,105.62,105.8,19064.0,105.5886,105.6485,105.4189,105.5986,19064.0
2024-11-27 10:55:00,105.78,105.87,105.66,105.7,21659.0,105.5786,105.6685,105.4589,105.4988,21659.0
2024-11-27 11:00:00,105.71,105.74,105.32,105.45,33965.0,105.5088,105.5387,105.1195,105.2493,33965.0
2024-11-27 11:05:00,105.47,105.62,105.44,105.61,12654.0,105.2692,105.4189,105.2393,105.4089,12654.0
2024-11-27 11:10:00,105.56,105.56,105.22,105.56,26126.0,105.359,105.359,105.0197,105.359,26126.0
2024-11-27 11:15:00,105.52,105.55,105.37,105.43,31333.0,105.3191,105.3491,105.1694,105.2293,31333.0
2024-11-27 11:20:00,105.44,105.59,105.41,105.41,12189.0,105.2393,105.389,105.2093,105.2093,12189.0
2024-11-27 11:25:00,105.4,105.56,105.33,105.56,12786.0,105.1993,105.359,105.1295,105.359,12786.0
2024-11-27 11:30:00,105.43,105.7,105.39,105.7,34209.0,105.2293,105.4988,105.1894,105.4988,34209.0
2024-11-27 11:35:00,105.71,105.79,105.69,105.71,13103.0,105.5088,105.5886,105.4888,105.5088,13103.0
2024-11-27 11:40:00,105.85,105.87,105.5,105.5,15232.0,105.6485,105.6685,105.2992,105.2992,15232.0
2024-11-27 11:45:00,105.53,105.62,105.28,105.33,17675.0,105.3291,105.4189,105.0796,105.1295,17675.0
2024-11-27 11:50:00,105.37,105.4,105.21,105.4,20976.0,105.1694,105.1993,105.0097,105.1993,20976.0
2024-11-27 11:55:00,105.36,105.48,105.36,105.48,2408.0,105.1594,105.2792,105.1594,105.2792,2408.0
2024-11-27 12:00:00,105.38,105.38,105.15,105.24,15975.0,105.1794,105.1794,104.9498,105.0397,15975.0
2024-11-27 12:05:00,105.29,105.34,105.0,105.12,37318.0,105.0896,105.1395,104.8001,104.9199,37318.0
2024-11-27 12:10:00,105.18,105.39,105.18,105.31,16292.0,104.9798,105.1894,104.9798,105.1095,16292.0
2024-11-27 12:15:00,105.3,105.42,105.3,105.42,5745.0,105.0995,105.2193,105.0995,105.2193,5745.0
2024-11-27 12:20:00,105.47,105.5,105.36,105.4,3196.0,105.2692,105.2992,105.1594,105.1993,3196.0
2024-11-27 12:25:00,105.41,105.53,105.41,105.47,7111.0,105.2093,105.3291,105.2093,105.2692,7111.0
2024-11-27 12:30:00,105.51,105.51,105.32,105.44,5862.0,105.3091,105.3091,105.1195,105.2393,5862.0
2024-11-27 12:35:00,105.45,105.53,105.4,105.49,4600.0,105.2493,105.3291,105.1993,105.2892,4600.0
2024-11-27 12:40:00,105.51,105.54,105.46,105.5,6962.0,105.3091,105.3391,105.2592,105.2992,6962.0
2024-11-27 12:45:00,105.5,105.63,105.44,105.6,28902.0,105.2992,105.4289,105.2393,105.399,28902.0
2024-11-27 12:50:00,105.64,105.71,105.58,105.61,13490.0,105.4389,105.5088,105.379,105.4089,13490.0
2024-11-27 12:55:00,105.62,105.72,105.57,105.71,7239.0,105.4189,105.5187,105.369,105.5088,7239.0
2024-11-27 13:00:00,105.68,105.75,105.63,105.73,9512.0,105.4788,105.5487,105.4289,105.5287,9512.0
2024-11-27 13:05:00,105.73,105.83,105.73,105.83,7790.0,105.5287,105.6285,105.5287,105.6285,7790.0
2024-11-27 13:10:00,105.86,106.1,105.86,106.1,31466.0,105.6585,105.898,105.6585,105.898,31466.0
2024-11-27 13:15:00,106.1,106.14,105.98,106.14,13502.0,105.898,105.9379,105.7782,105.9379,13502.0
2024-11-27 13:20:00,106.16,106.16,105.98,106.02,4485.0,105.9579,105.9579,105.7782,105.8182,4485.0
2024-11-27 13:25:00,106.03,106.07,105.91,105.96,7910.0,105.8282,105.8681,105.7084,105.7583,7910.0
2024-11-27 13:30:00,105.95,106.14,105.94,106.13,7268.0,105.7483,105.9379,105.7383,105.928,7268.0
2024-11-27 13:35:00,106.14,106.27,106.14,106.22,11187.0,105.9379,106.0677,105.9379,106.0178,11187.0
2024-11-27 13:40:00,106.26,106.3,106.17,106.2,5462.0,106.0577,106.0976,105.9679,105.9978,5462.0
2024-11-27 13:45:00,106.31,106.32,106.22,106.29,3804.0,106.1076,106.1176,106.0178,106.0877,3804.0
2024-11-27 13:50:00,106.3,106.41,106.27,106.39,7700.0,106.0976,106.2074,106.0677,106.1875,7700.0
2024-11-27 13:55:00,106.39,106.46,106.38,106.39,34264.0,106.1875,106.2573,106.1775,106.1875,34264.0
2024-11-27 14:00:00,106.39,106.4,106.29,106.38,10448.0,106.1875,106.1974,106.0877,106.1775,10448.0
2024-11-27 14:05:00,106.33,106.41,106.33,106.36,56173.0,106.1276,106.2074,106.1276,106.1575,56173.0
2024-11-27 14:10:00,106.36,106.5,106.33,106.5,5716.0,106.1575,106.2973,106.1276,106.2973,5716.0
2024-11-27 14:15:00,106.48,106.51,106.38,106.38,6061.0,106.2773,106.3072,106.1775,106.1775,6061.0
2024-11-27 14:20:00,106.36,106.49,106.36,106.49,5051.0,106.1575,106.2873,106.1575,106.2873,5051.0
2024-11-27 14:25:00,106.5,106.5,106.31,106.31,7368.0,106.2973,106.2973,106.1076,106.1076,7368.0
2024-11-27 14:30:00,106.31,106.35,106.29,106.31,10216.0,106.1076,106.1475,106.0877,106.1076,10216.0
2024-11-27 14:35:00,106.28,106.35,106.19,106.3,7861.0,106.0777,106.1475,105.9878,106.0976,7861.0
2024-11-27 14:40:00,106.34,106.46,106.33,106.42,2243.0,106.1376,106.2573,106.1276,106.2174,2243.0
2024-11-27 14:45:00,106.4,106.54,106.37,106.52,4370.0,106.1974,106.3372,106.1675,106.3172,4370.0
2024-11-27 14:50:00,106.5,106.53,106.43,106.44,2564.0,106.2973,106.3272,106.2274,106.2374,2564.0
2024-11-27 14:55:00,106.43,106.43,106.34,106.34,6787.0,106.2274,106.2274,106.1376,106.1376,6787.0
2024-11-27 15:00:00,106.35,106.47,106.33,106.47,2967.0,106.1475,106.2673,106.1276,106.2673,2967.0
2024-11-27 15:05:00,106.53,106.56,106.51,106.53,4500.0,106.3272,106.3571,106.3072,106.3272,4500.0
2024-11-27 15:10:00,106.52,106.54,106.42,106.44,1438.0,106.3172,106.3372,106.2174,106.2374,1438.0
2024-11-27 15:15:00,106.46,106.48,106.31,106.31,8620.0,106.2573,106.2773,106.1076,106.1076,8620.0
2024-11-27 15:20:00,106.29,106.34,106.21,106.23,2936.0,106.0877,106.1376,106.0078,106.0278,2936.0
2024-11-27 15:25:00,106.22,106.3,106.18,106.27,3279.0,106.0178,106.0976,105.9779,106.0677,3279.0
2024-11-27 15:30:00,106.19,106.23,106.13,106.22,8695.0,105.9878,106.0278,105.928,106.0178,8695.0
2024-11-27 15:35:00,106.17,106.27,106.15,106.25,2725.0,105.9679,106.0677,105.9479,106.0477,2725.0
2024-11-27 15:40:00,106.21,106.22,105.99,106.22,19304.0,106.0078,106.0178,105.7882,106.0178,19304.0
2024-11-27 15:45:00,106.21,106.36,106.2,106.33,15625.0,106.0078,106.1575,105.9978,106.1276,15625.0
2024-11-27 15:50:00,106.31,106.41,106.16,106.24,40643.0,106.1076,106.2074,105.9579,106.0378,40643.0
2024-11-27 15:55:00,106.27,106.43,106.25,106.42,59277.0,106.0677,106.2274,106.0477,106.2174,59277.0
2024-11-29 09:30:00,106.61,106.77,106.39,106.54,139904.0,106.407,106.5667,106.1875,106.3372,139904.0
2024-11-29 09:35:00,106.55,106.99,106.47,106.97,37083.0,106.3472,106.7863,106.2673,106.7664,37083.0
2024-11-29 09:40:00,106.95,107.08,106.83,107.07,39202.0,106.7464,106.8762,106.6266,106.8662,39202.0
2024-11-29 09:45:00,107.1,107.15,106.87,106.87,21861.0,106.8961,106.946,106.6666,106.6666,21861.0
2024-11-29 09:50:00,106.89,107.3,106.88,107.3,20038.0,106.6865,107.0957,106.6765,107.0957,20038.0
2024-11-29 09:55:00,107.28,107.52,107.18,107.47,37810.0,107.0758,107.3153,106.976,107.2654,37810.0
2024-11-29 10:00:00,107.54,107.58,107.41,107.47,34948.0,107.3353,107.3752,107.2055,107.2654,34948.0
2024-11-29 10:05:00,107.54,107.81,107.54,107.8,28392.0,107.3353,107.6048,107.3353,107.5948,28392.0
2024-11-29 10:10:00,107.81,107.95,107.8,107.92,34303.0,107.6048,107.7445,107.5948,107.7146,34303.0
2024-11-29 10:15:00,107.99,108.06,107.94,108.04,21742.0,107.7844,107.8543,107.7345,107.8343,21742.0
2024-11-29 10:20:00,108.03,108.06,107.81,107.89,12585.0,107.8243,107.8543,107.6048,107.6846,12585.0
2024-11-29 10:25:00,107.92,107.93,107.72,107.8,7258.0,107.7146,107.7245,107.5149,107.5948,7258.0
2024-11-29 10:30:00,107.81,107.99,107.81,107.99,12514.0,107.6048,107.7844,107.6048,107.7844,12514.0
2024-11-29 10:35:00,107.98,108.0,107.84,107.99,10895.0,107.7744,107.7944,107.6347,107.7844,10895.0
2024-11-29 10:40:00,107.96,108.15,107.95,108.01,13218.0,107.7545,107.9441,107.7445,107.8044,13218.0
2024-11-29 10:45:00,107.99,108.0,107.77,107.77,6476.0,107.7844,107.7944,107.5648,107.5648,6476.0
2024-11-29 10:50:00,107.75,107.86,107.7,107.82,7320.0,107.5449,107.6547,107.495,107.6147,7320.0
2024-11-29 10:55:00,107.88,107.9,107.84,107.86,8894.0,107.6746,107.6946,107.6347,107.6547,8894.0
2024-11-29 11:00:00,107.89,108.06,107.89,108.0,31369.0,107.6846,107.8543,107.6846,107.7944,31369.0
2024-11-29 11:05:00,108.02,108.11,107.92,108.09,7914.0,107.8144,107.9042,107.7146,107.8842,7914.0
2024-11-29 11:10:00,108.05,108.27,108.05,108.25,13978.0,107.8443,108.0639,107.8443,108.0439,13978.0
2024-11-29 11:15:00,108.23,108.28,108.14,108.15,4354.0,108.024,108.0739,107.9341,107.9441,4354.0
2024-11-29 11:20:00,108.18,108.27,108.15,108.25,7286.0,107.9741,108.0639,107.9441,108.0439,7286.0
2024-11-29 11:25:00,108.23,108.23,108.14,108.18,15870.0,108.024,108.024,107.9341,107.9741,15870.0
2024-11-29 11:30:00,108.23,108.23,108.11,108.11,33045.0,108.024,108.024,107.9042,107.9042,33045.0
2024-11-29 11:35:00,108.15,108.15,108.03,108.05,12295.0,107.9441,107.9441,107.8243,107.8443,12295.0
2024-11-29 11:40:00,108.12,108.23,108.12,108.18,6080.0,107.9142,108.024,107.9142,107.9741,6080.0
2024-11-29 11:45:00,108.19,108.3,108.18,108.29,6007.0,107.984,108.0938,107.9741,108.0838,6007.0
2024-11-29 11:50:00,108.28,108.4,108.28,108.37,9334.0,108.0739,108.1936,108.0739,108.1637,9334.0
2024-11-29 11:55:00,108.35,108.35,108.28,108.31,2371.0,108.1437,108.1437,108.0739,108.1038,2371.0
2024-11-29 12:00:00,108.22,108.23,108.13,108.21,6433.0,108.014,108.024,107.9242,108.004,6433.0
2024-11-29 12:05:00,108.22,108.34,108.2,108.31,10711.0,108.014,108.1338,107.994,108.1038,10711.0
2024-11-29 12:10:00,108.22,108.3,108.22,108.28,4064.0,108.014,108.0938,108.014,108.0739,4064.0
2024-11-29 12:15:00,108.23,108.37,108.23,108.37,13114.0,108.024,108.1637,108.024,108.1637,13114.0
2024-11-29 12:20:00,108.34,108.37,108.2,108.2,23333.0,108.1338,108.1637,107.994,107.994,23333.0
2024-11-29 12:25:00,108.19,108.3,108.12,108.15,25969.0,107.984,108.0938,107.9142,107.9441,25969.0
2024-11-29 12:30:00,108.17,108.38,108.15,108.37,10997.0,107.9641,108.1737,107.9441,108.1637,10997.0
2024-11-29 12:35:00,108.38,108.42,108.33,108.36,7174.0,108.1737,108.2136,108.1238,108.1537,7174.0
2024-11-29 12:40:00,108.37,108.37,108.26,108.27,10772.0,108.1637,108.1637,108.0539,108.0639,10772.0
2024-11-29 12:45:00,108.26,108.28,108.2,108.23,10200.0,108.0539,108.0739,107.994,108.024,10200.0
2024-11-29 12:50:00,108.26,108.49,108.23,108.36,45413.0,108.0539,108.2835,108.024,108.1537,45413.0
2024-11-29 12:55:00,108.35,108.35,108.17,108.23,162568.0,108.1437,108.1437,107.9641,108.024,162568.0
2024-12-02 09:30:00,108.77,109.56,108.63,109.51,139463.0,108.5629,109.3514,108.4232,109.3015,139463.0
2024-12-02 09:35:00,109.47,109.74,109.47,109.5,93473.0,109.2616,109.5311,109.2616,109.2915,93473.0
2024-12-02 09:40:00,109.55,109.76,109.34,109.47,58613.0,109.3414,109.551,109.1318,109.2616,58613.0
2024-12-02 09:45:00,109.55,109.86,109.55,109.86,30309.0,109.3414,109.6509,109.3414,109.6509,30309.0
2024-12-02 09:50:00,109.88,110.09,109.75,110.04,86241.0,109.6708,109.8804,109.5411,109.8305,86241.0
2024-12-02 09:55:00,110.03,110.03,109.65,109.9,45363.0,109.8205,109.8205,109.4413,109.6908,45363.0
2024-12-02 10:00:00,109.92,110.17,109.86,110.17,80222.0,109.7107,109.9603,109.6509,109.9603,80222.0
2024-12-02 10:05:00,110.15,110.23,110.08,110.1,54125.0,109.9403,110.0202,109.8704,109.8904,54125.0
2024-12-02 10:10:00,110.07,110.31,110.02,110.29,84345.0,109.8605,110.1,109.8106,110.08,84345.0
2024-12-02 10:15:00,110.33,110.36,110.0,110.04,22787.0,110.12,110.1499,109.7906,109.8305,22787.0
2024-12-02 10:20:00,109.98,110.18,109.98,110.13,25018.0,109.7706,109.9702,109.7706,109.9203,25018.0
2024-12-02 10:25:00,110.19,110.24,110.13,110.21,22117.0,109.9802,110.0301,109.9203,110.0002,22117.0
2024-12-02 10:30:00,110.21,110.37,110.16,110.37,39550.0,110.0002,110.1599,109.9503,110.1599,39550.0
2024-12-02 10:35:00,110.37,110.41,110.16,110.29,25965.0,110.1599,110.1998,109.9503,110.08,25965.0
2024-12-02 10:40:00,110.28,110.37,110.17,110.18,18852.0,110.0701,110.1599,109.9603,109.9702,18852.0
2024-12-02 10:45:00,110.17,110.28,110.12,110.25,28443.0,109.9603,110.0701,109.9104,110.0401,28443.0
2024-12-02 10:50:00,110.23,110.23,109.88,110.08,94845.0,110.0202,110.0202,109.6708,109.8704,94845.0
2024-12-02 10:55:00,110.07,110.1,109.81,109.95,39601.0,109.8605,109.8904,109.601,109.7407,39601.0
2024-12-02 11:00:00,109.99,110.12,109.92,110.02,21033.0,109.7806,109.9104,109.7107,109.8106,21033.0
2024-12-02 11:05:00,110.04,110.32,110.02,110.31,18781.0,109.8305,110.11,109.8106,110.1,18781.0
2024-12-02 11:10:00,110.32,110.36,110.23,110.3,10857.0,110.11,110.1499,110.0202,110.09,10857.0
2024-12-02 11:15:00,110.28,110.34,110.22,110.31,8325.0,110.0701,110.1299,110.0102,110.1,8325.0
2024-12-02 11:20:00,110.3,110.31,110.12,110.12,15438.0,110.09,110.1,109.9104,109.9104,15438.0
2024-12-02 11:25:00,110.1,110.25,110.06,110.18,13329.0,109.8904,110.0401,109.8505,109.9702,13329.0
2024-12-02 11:30:00,110.23,110.3,110.19,110.23,18015.0,110.0202,110.09,109.9802,110.0202,18015.0
2024-12-02 11:35:00,110.27,110.66,110.27,110.63,32876.0,110.0601,110.4493,110.0601,110.4194,32876.0
2024-12-02 11:40:00,110.61,110.75,110.59,110.67,27152.0,110.3994,110.5392,110.3795,110.4593,27152.0
2024-12-02 11:45:00,110.69,110.77,110.66,110.76,18114.0,110.4793,110.5591,110.4493,110.5491,18114.0
2024-12-02 11:50:00,110.76,110.78,110.6,110.64,36402.0,110.5491,110.5691,110.3895,110.4294,36402.0
2024-12-02 11:55:00,110.61,110.7,110.57,110.68,9631.0,110.3994,110.4893,110.3595,110.4693,9631.0
2024-12-02 12:00:00,110.7,110.9,110.68,110.88,21610.0,110.4893,110.6889,110.4693,110.6689,21610.0
2024-12-02 12:05:00,110.85,110.88,110.79,110.85,11916.0,110.639,110.6689,110.5791,110.639,11916.0
2024-12-02 12:10:00,110.84,110.9,110.84,110.89,10403.0,110.629,110.6889,110.629,110.6789,10403.0
2024-12-02 12:15:00,110.9,110.95,110.87,110.89,6505.0,110.6889,110.7388,110.6589,110.6789,6505.0
2024-12-02 12:20:00,110.91,111.01,110.9,110.99,16564.0,110.6989,110.7987,110.6889,110.7787,16564.0
2024-12-02 12:25:00,110.98,110.99,110.73,110.74,49929.0,110.7687,110.7787,110.5192,110.5292,49929.0
2024-12-02 12:30:00,110.74,110.82,110.67,110.77,9359.0,110.5292,110.609,110.4593,110.5591,9359.0
2024-12-02 12:35:00,110.79,110.85,110.77,110.79,44621.0,110.5791,110.639,110.5591,110.5791,44621.0
2024-12-02 12:40:00,110.8,110.84,110.71,110.83,4934.0,110.5891,110.629,110.4992,110.619,4934.0
2024-12-02 12:45:00,110.82,110.86,110.8,110.82,5445.0,110.609,110.649,110.5891,110.609,5445.0
2024-12-02 12:50:00,110.86,110.88,110.75,110.77,5927.0,110.649,110.6689,110.5392,110.5591,5927.0
2024-12-02 12:55:00,110.77,110.78,110.69,110.7,8273.0,110.5591,110.5691,110.4793,110.4893,8273.0
2024-12-02 13:00:00,110.69,110.69,110.6,110.67,6029.0,110.4793,110.4793,110.3895,110.4593,6029.0
2024-12-02 13:05:00,110.67,110.69,110.58,110.58,11715.0,110.4593,110.4793,110.3695,110.3695,11715.0
2024-12-02 13:10:00,110.59,110.64,110.54,110.56,6723.0,110.3795,110.4294,110.3296,110.3495,6723.0
2024-12-02 13:15:00,110.56,110.56,110.46,110.54,13935.0,110.3495,110.3495,110.2497,110.3296,13935.0
2024-12-02 13:20:00,110.54,110.72,110.53,110.71,13576.0,110.3296,110.5092,110.3196,110.4992,13576.0
2024-12-02 13:25:00,110.73,110.73,110.56,110.56,4339.0,110.5192,110.5192,110.3495,110.3495,4339.0
2024-12-02 13:30:00,110.52,110.56,110.36,110.44,14379.0,110.3096,110.3495,110.1499,110.2298,14379.0
2024-12-02 13:35:00,110.43,110.56,110.38,110.56,4372.0,110.2198,110.3495,110.1699,110.3495,4372.0
2024-12-02 13:40:00,110.6,110.64,110.58,110.6,9865.0,110.3895,110.4294,110.3695,110.3895,9865.0
2024-12-02 13:45:00,110.6,110.62,110.55,110.59,7179.0,110.3895,110.4094,110.3395,110.3795,7179.0
2024-12-02 13:50:00,110.54,110.58,110.5,110.55,8145.0,110.3296,110.3695,110.2896,110.3395,8145.0
2024-12-02 13:55:00,110.55,110.55,110.5,110.53,4174.0,110.3395,110.3395,110.2896,110.3196,4174.0
2024-12-02 14:00:00,110.5,110.55,110.44,110.55,5305.0,110.2896,110.3395,110.2298,110.3395,5305.0
2024-12-02 14:05:00,110.48,110.51,110.43,110.43,7312.0,110.2697,110.2996,110.2198,110.2198,7312.0
2024-12-02 14:10:00,110.42,110.42,110.2,110.24,12683.0,110.2098,110.2098,109.9902,110.0301,12683.0
2024-12-02 14:15:00,110.25,110.33,110.21,110.29,8212.0,110.0401,110.12,110.0002,110.08,8212.0
2024-12-02 14:20:00,110.26,110.27,110.21,110.27,4779.0,110.0501,110.0601,110.0002,110.0601,4779.0
2024-12-02 14:25:00,110.24,110.32,110.18,110.29,5088.0,110.0301,110.11,109.9702,110.08,5088.0
2024-12-02 14:30:00,110.28,110.45,110.28,110.41,13556.0,110.0701,110.2397,110.0701,110.1998,13556.0
2024-12-02 14:35:00,110.43,110.47,110.36,110.38,12563.0,110.2198,110.2597,110.1499,110.1699,12563.0
2024-12-02 14:40:00,110.38,110.48,110.38,110.47,7796.0,110.1699,110.2697,110.1699,110.2597,7796.0
2024-12-02 14:45:00,110.47,110.47,110.42,110.46,5402.0,110.2597,110.2597,110.2098,110.2497,5402.0
2024-12-02 14:50:00,110.44,110.54,110.44,110.53,5800.0,110.2298,110.3296,110.2298,110.3196,5800.0
2024-12-02 14:55:00,110.53,110.6,110.5,110.6,10665.0,110.3196,110.3895,110.2896,110.3895,10665.0
2024-12-02 15:00:00,110.6,110.6,110.45,110.45,5696.0,110.3895,110.3895,110.2397,110.2397,5696.0
2024-12-02 15:05:00,110.46,110.54,110.46,110.51,7426.0,110.2497,110.3296,110.2497,110.2996,7426.0
2024-12-02 15:10:00,110.53,110.66,110.52,110.64,7855.0,110.3196,110.4493,110.3096,110.4294,7855.0
2024-12-02 15:15:00,110.62,110.74,110.58,110.59,44397.0,110.4094,110.5292,110.3695,110.3795,44397.0
2024-12-02 15:20:00,110.61,110.69,110.6,110.69,93036.0,110.3994,110.4793,110.3895,110.4793,93036.0
2024-12-02 15:25:00,110.67,110.8,110.66,110.79,9744.0,110.4593,110.5891,110.4493,110.5791,9744.0
2024-12-02 15:30:00,110.77,110.81,110.72,110.8,15450.0,110.5591,110.5991,110.5092,110.5891,15450.0
2024-12-02 15:35:00,110.79,110.82,110.75,110.78,15868.0,110.5791,110.609,110.5392,110.5691,15868.0
2024-12-02 15:40:00,110.78,110.79,110.59,110.66,142756.0,110.5691,110.5791,110.3795,110.4493,142756.0
2024-12-02 15:45:00,110.66,110.74,110.62,110.69,53468.0,110.4493,110.5292,110.4094,110.4793,53468.0
2024-12-02 15:50:00,110.65,110.7,110.55,110.55,58408.0,110.4394,110.4893,110.3395,110.3395,58408.0
2024-12-02 15:55:00,110.59,110.72,110.55,110.58,164514.0,110.3795,110.5092,110.3395,110.3695,164514.0
2024-12-03 09:30:00,109.97,110.29,109.78,110.2,82726.0,109.7606,110.08,109.571,109.9902,82726.0
2024-12-03 09:35:00,110.19,110.39,110.12,110.39,101592.0,109.9802,110.1799,109.9104,110.1799,101592.0
2024-12-03 09:40:00,110.39,110.47,110.18,110.24,39781.0,110.1799,110.2597,109.9702,110.0301,39781.0
2024-12-03 09:45:00,110.33,110.49,110.32,110.41,23575.0,110.12,110.2797,110.11,110.1998,23575.0
2024-12-03 09:50:00,110.4,110.53,110.33,110.39,23091.0,110.1898,110.3196,110.12,110.1799,23091.0
2024-12-03 09:55:00,110.38,110.48,110.33,110.48,19465.0,110.1699,110.2697,110.12,110.2697,19465.0
2024-12-03 10:00:00,110.44,110.69,110.4,110.51,24854.0,110.2298,110.4793,110.1898,110.2996,24854.0
2024-12-03 10:05:00,110.56,110.78,110.5,110.5,12542.0,110.3495,110.5691,110.2896,110.2896,12542.0
2024-12-03 10:10:00,110.55,110.67,110.42,110.57,15009.0,110.3395,110.4593,110.2098,110.3595,15009.0
2024-12-03 10:15:00,110.58,110.65,110.51,110.51,7228.0,110.3695,110.4394,110.2996,110.2996,7228.0
2024-12-03 10:20:00,110.42,110.42,110.22,110.37,68197.0,110.2098,110.2098,110.0102,110.1599,68197.0
2024-12-03 10:25:00,110.34,110.37,110.13,110.21,10298.0,110.1299,110.1599,109.9203,110.0002,10298.0
2024-12-03 10:30:00,110.18,110.45,110.18,110.4,4345.0,109.9702,110.2397,109.9702,110.1898,4345.0
2024-12-03 10:35:00,110.4,110.6,110.4,110.52,10192.0,110.1898,110.3895,110.1898,110.3096,10192.0
2024-12-03 10:40:00,110.47,110.47,110.28,110.34,6549.0,110.2597,110.2597,110.0701,110.1299,6549.0
2024-12-03 10:45:00,110.35,110.38,110.17,110.31,12299.0,110.1399,110.1699,109.9603,110.1,12299.0
2024-12-03 10:50:00,110.31,110.37,110.09,110.12,7351.0,110.1,110.1599,109.8804,109.9104,7351.0
2024-12-03 10:55:00,110.18,110.5,110.17,110.5,5242.0,109.9702,110.2896,109.9603,110.2896,5242.0
2024-12-03 11:00:00,110.51,110.74,110.48,110.67,61402.0,110.2996,110.5292,110.2697,110.4593,61402.0
2024-12-03 11:05:00,110.67,110.78,110.62,110.7,10430.0,110.4593,110.5691,110.4094,110.4893,10430.0
2024-12-03 11:10:00,110.73,110.76,110.62,110.64,5817.0,110.5192,110.5491,110.4094,110.4294,5817.0
2024-12-03 11:15:00,110.62,110.77,110.61,110.7,10497.0,110.4094,110.5591,110.3994,110.4893,10497.0
2024-12-03 11:20:00,110.74,110.79,110.68,110.78,7163.0,110.5292,110.5791,110.4693,110.5691,7163.0
2024-12-03 11:25:00,110.75,110.97,110.74,110.95,16820.0,110.5392,110.7587,110.5292,110.7388,16820.0
2024-12-03 11:30:00,110.97,111.08,110.79,110.83,36040.0,110.7587,110.8685,110.5791,110.619,36040.0
2024-12-03 11:35:00,110.83,110.83,110.59,110.61,4632.0,110.619,110.619,110.3795,110.3994,4632.0
2024-12-03 11:40:00,110.56,110.64,110.46,110.47,32771.0,110.3495,110.4294,110.2497,110.2597,32771.0
2024-12-03 11:45:00,110.45,110.6,110.45,110.6,10835.0,110.2397,110.3895,110.2397,110.3895,10835.0
2024-12-03 11:50:00,110.61,110.72,110.61,110.72,6208.0,110.3994,110.5092,110.3994,110.5092,6208.0
2024-12-03 11:55:00,110.69,110.7,110.51,110.51,4658.0,110.4793,110.4893,110.2996,110.2996,4658.0
2024-12-03 12:00:00,110.51,110.62,110.49,110.59,3929.0,110.2996,110.4094,110.2797,110.3795,3929.0
2024-12-03 12:05:00,110.55,110.55,110.42,110.42,3094.0,110.3395,110.3395,110.2098,110.2098,3094.0
2024-12-03 12:10:00,110.44,110.52,110.44,110.5,2778.0,110.2298,110.3096,110.2298,110.2896,2778.0
2024-12-03 12:15:00,110.52,110.6,110.49,110.6,4362.0,110.3096,110.3895,110.2797,110.3895,4362.0
2024-12-03 12:20:00,110.6,110.6,110.5,110.5,11977.0,110.3895,110.3895,110.2896,110.2896,11977.0
2024-12-03 12:25:00,110.51,110.54,110.46,110.46,5271.0,110.2996,110.3296,110.2497,110.2497,5271.0
2024-12-03 12:30:00,110.47,110.55,110.41,110.5,4903.0,110.2597,110.3395,110.1998,110.2896,4903.0
2024-12-03 12:35:00,110.48,110.49,110.35,110.43,3311.0,110.2697,110.2797,110.1399,110.2198,3311.0
2024-12-03 12:40:00,110.47,110.55,110.47,110.52,4801.0,110.2597,110.3395,110.2597,110.3096,4801.0
2024-12-03 12:45:00,110.54,110.72,110.52,110.7,9555.0,110.3296,110.5092,110.3096,110.4893,9555.0
2024-12-03 12:50:00,110.69,110.8,110.65,110.79,15109.0,110.4793,110.5891,110.4394,110.5791,15109.0
2024-12-03 12:55:00,110.8,110.88,110.75,110.88,17477.0,110.5891,110.6689,110.5392,110.6689,17477.0
2024-12-03 13:00:00,110.8,110.86,110.75,110.84,25050.0,110.5891,110.649,110.5392,110.629,25050.0
2024-12-03 13:05:00,110.84,110.88,110.83,110.88,2600.0,110.629,110.6689,110.619,110.6689,2600.0
2024-12-03 13:10:00,110.88,110.91,110.79,110.82,5857.0,110.6689,110.6989,110.5791,110.609,5857.0
2024-12-03 13:15:00,110.84,110.86,110.77,110.79,4018.0,110.629,110.649,110.5591,110.5791,4018.0
2024-12-03 13:20:00,110.8,110.89,110.8,110.89,2350.0,110.5891,110.6789,110.5891,110.6789,2350.0
2024-12-03 13:25:00,110.88,110.91,110.79,110.79,3724.0,110.6689,110.6989,110.5791,110.5791,3724.0
2024-12-03 13:30:00,110.71,110.79,110.69,110.79,3232.0,110.4992,110.5791,110.4793,110.5791,3232.0
2024-12-03 13:35:00,110.8,110.84,110.72,110.72,2968.0,110.5891,110.629,110.5092,110.5092,2968.0
2024-12-03 13:40:00,110.7,110.71,110.65,110.65,3000.0,110.4893,110.4992,110.4394,110.4394,3000.0
2024-12-03 13:45:00,110.6,110.71,110.6,110.71,5310.0,110.3895,110.4992,110.3895,110.4992,5310.0
2024-12-03 13:50:00,110.71,110.82,110.71,110.82,1065.0,110.4992,110.609,110.4992,110.609,1065.0
2024-12-03 13:55:00,110.84,110.86,110.78,110.8,6187.0,110.629,110.649,110.5691,110.5891,6187.0
2024-12-03 14:00:00,110.75,110.75,110.7,110.7,3806.0,110.5392,110.5392,110.4893,110.4893,3806.0
2024-12-03 14:05:00,110.72,110.8,110.71,110.8,3941.0,110.5092,110.5891,110.4992,110.5891,3941.0
2024-12-03 14:10:00,110.73,110.8,110.73,110.77,740.0,110.5192,110.5891,110.5192,110.5591,740.0
2024-12-03 14:15:00,110.76,110.8,110.72,110.8,2457.0,110.5491,110.5891,110.5092,110.5891,2457.0
2024-12-03 14:20:00,110.8,110.82,110.72,110.73,76449.0,110.5891,110.609,110.5092,110.5192,76449.0
2024-12-03 14:25:00,110.73,110.8,110.72,110.8,61033.0,110.5192,110.5891,110.5092,110.5891,61033.0
2024-12-03 14:30:00,110.79,110.9,110.79,110.89,7983.0,110.5791,110.6889,110.5791,110.6789,7983.0
2024-12-03 14:35:00,110.88,110.88,110.83,110.88,2453.0,110.6689,110.6689,110.619,110.6689,2453.0
2024-12-03 14:40:00,110.89,110.95,110.87,110.87,15601.0,110.6789,110.7388,110.6589,110.6589,15601.0
2024-12-03 14:45:00,110.86,110.96,110.84,110.95,13157.0,110.649,110.7488,110.629,110.7388,13157.0
2024-12-03 14:50:00,110.96,111.05,110.95,111.04,8892.0,110.7488,110.8386,110.7388,110.8286,8892.0
2024-12-03 14:55:00,111.04,111.07,111.01,111.02,7294.0,110.8286,110.8586,110.7987,110.8087,7294.0
2024-12-03 15:00:00,111.02,111.06,110.98,110.99,15703.0,110.8087,110.8486,110.7687,110.7787,15703.0
2024-12-03 15:05:00,111.01,111.05,110.96,111.04,8586.0,110.7987,110.8386,110.7488,110.8286,8586.0
2024-12-03 15:10:00,111.03,111.05,110.97,111.01,38089.0,110.8186,110.8386,110.7587,110.7987,38089.0
2024-12-03 15:15:00,110.99,111.03,110.95,110.99,5393.0,110.7787,110.8186,110.7388,110.7787,5393.0
2024-12-03 15:20:00,111.0,111.09,110.99,111.08,14515.0,110.7887,110.8785,110.7787,110.8685,14515.0
2024-12-03 15:25:00,111.09,111.1,111.0,111.02,6620.0,110.8785,110.8885,110.7887,110.8087,6620.0
2024-12-03 15:30:00,111.01,111.04,110.96,110.98,4467.0,110.7987,110.8286,110.7488,110.7687,4467.0
2024-12-03 15:35:00,110.99,111.02,110.9,110.91,4339.0,110.7787,110.8087,110.6889,110.6989,4339.0
2024-12-03 15:40:00,110.93,110.96,110.85,110.93,4724.0,110.7188,110.7488,110.639,110.7188,4724.0
2024-12-03 15:45:00,110.95,111.03,110.92,111.02,111137.0,110.7388,110.8186,110.7088,110.8087,111137.0
2024-12-03 15:50:00,111.03,111.18,111.03,111.18,23715.0,110.8186,110.9683,110.8186,110.9683,23715.0
2024-12-03 15:55:00,111.17,111.35,111.14,111.24,51152.0,110.9584,111.138,110.9284,111.0282,51152.0
2024-12-04 09:30:00,112.72,112.91,112.55,112.64,179234.0,112.5054,112.6951,112.3357,112.4256,179234.0
2024-12-04 09:35:00,112.64,112.82,112.43,112.43,37675.0,112.4256,112.6052,112.216,112.216,37675.0
2024-12-04 09:40:00,112.45,112.73,112.45,112.69,31557.0,112.2359,112.5154,112.2359,112.4755,31557.0
2024-12-04 09:45:00,112.66,112.83,112.61,112.81,30964.0,112.4455,112.6152,112.3956,112.5952,30964.0
2024-12-04 09:50:00,112.83,112.9,112.77,112.89,31179.0,112.6152,112.6851,112.5553,112.6751,31179.0
2024-12-04 09:55:00,112.9,112.96,112.66,112.7,37496.0,112.6851,112.745,112.4455,112.4855,37496.0
2024-12-04 10:00:00,112.67,112.76,112.49,112.75,44065.0,112.4555,112.5453,112.2759,112.5354,44065.0
2024-12-04 10:05:00,112.74,113.01,112.73,112.94,18914.0,112.5254,112.7949,112.5154,112.725,18914.0
2024-12-04 10:10:00,112.99,113.2,112.99,113.01,38947.0,112.7749,112.9845,112.7749,112.7949,38947.0
2024-12-04 10:15:00,112.96,113.01,112.72,113.0,18528.0,112.745,112.7949,112.5054,112.7849,18528.0
2024-12-04 10:20:00,113.03,113.11,112.97,113.02,45126.0,112.8148,112.8947,112.7549,112.8048,45126.0
2024-12-04 10:25:00,113.02,113.18,113.01,113.15,23163.0,112.8048,112.9645,112.7949,112.9346,23163.0
2024-12-04 10:30:00,113.16,113.34,113.05,113.33,29038.0,112.9446,113.1242,112.8348,113.1143,29038.0
2024-12-04 10:35:00,113.35,113.48,113.28,113.38,49462.0,113.1342,113.264,113.0643,113.1642,49462.0
2024-12-04 10:40:00,113.36,113.45,113.33,113.36,12139.0,113.1442,113.234,113.1143,113.1442,12139.0
2024-12-04 10:45:00,113.38,113.42,113.2,113.29,43299.0,113.1642,113.2041,112.9845,113.0743,43299.0
2024-12-04 10:50:00,113.31,113.32,113.2,113.23,40350.0,113.0943,113.1043,112.9845,113.0144,40350.0
2024-12-04 10:55:00,113.25,113.44,113.25,113.4,22309.0,113.0344,113.224,113.0344,113.1841,22309.0
2024-12-04 11:00:00,113.4,113.53,113.4,113.44,22049.0,113.1841,113.3139,113.1841,113.224,22049.0
2024-12-04 11:05:00,113.42,113.53,113.41,113.42,33395.0,113.2041,113.3139,113.1941,113.2041,33395.0
2024-12-04 11:10:00,113.42,113.43,113.34,113.39,12220.0,113.2041,113.2141,113.1242,113.1741,12220.0
2024-12-04 11:15:00,113.38,113.38,113.29,113.29,11359.0,113.1642,113.1642,113.0743,113.0743,11359.0
2024-12-04 11:20:00,113.29,113.33,113.2,113.21,7500.0,113.0743,113.1143,112.9845,112.9945,7500.0
2024-12-04 11:25:00,113.23,113.27,113.2,113.26,5012.0,113.0144,113.0544,112.9845,113.0444,5012.0
2024-12-04 11:30:00,113.25,113.25,113.12,113.18,13783.0,113.0344,113.0344,112.9047,112.9645,13783.0
2024-12-04 11:35:00,113.16,113.24,113.08,113.16,6131.0,112.9446,113.0244,112.8647,112.9446,6131.0
2024-12-04 11:40:00,113.14,113.16,113.08,113.09,11844.0,112.9246,112.9446,112.8647,112.8747,11844.0
2024-12-04 11:45:00,113.09,113.24,113.05,113.23,8976.0,112.8747,113.0244,112.8348,113.0144,8976.0
2024-12-04 11:50:00,113.22,113.22,113.15,113.22,11720.0,113.0045,113.0045,112.9346,113.0045,11720.0
2024-12-04 11:55:00,113.23,113.35,113.22,113.31,5237.0,113.0144,113.1342,113.0045,113.0943,5237.0
2024-12-04 12:00:00,113.28,113.37,113.28,113.34,4759.0,113.0643,113.1542,113.0643,113.1242,4759.0
2024-12-04 12:05:00,113.33,113.35,113.3,113.31,5005.0,113.1143,113.1342,113.0843,113.0943,5005.0
2024-12-04 12:10:00,113.3,113.36,113.28,113.33,5731.0,113.0843,113.1442,113.0643,113.1143,5731.0
2024-12-04 12:15:00,113.33,113.38,113.31,113.37,3050.0,113.1143,113.1642,113.0943,113.1542,3050.0
2024-12-04 12:20:00,113.37,113.42,113.18,113.41,50633.0,113.1542,113.2041,112.9645,113.1941,50633.0
2024-12-04 12:25:00,113.39,113.49,113.38,113.38,5787.0,113.1741,113.2739,113.1642,113.1642,5787.0
2024-12-04 12:30:00,113.38,113.38,113.2,113.21,5093.0,113.1642,113.1642,112.9845,112.9945,5093.0
2024-12-04 12:35:00,113.22,113.23,113.19,113.22,5447.0,113.0045,113.0144,112.9745,113.0045,5447.0
2024-12-04 12:40:00,113.21,113.28,113.13,113.26,5526.0,112.9945,113.0643,112.9146,113.0444,5526.0
2024-12-04 12:45:00,113.27,113.32,113.23,113.32,3220.0,113.0544,113.1043,113.0144,113.1043,3220.0
2024-12-04 12:50:00,113.32,113.41,113.32,113.41,9622.0,113.1043,113.1941,113.1043,113.1941,9622.0
2024-12-04 12:55:00,113.41,113.45,113.38,113.4,6120.0,113.1941,113.234,113.1642,113.1841,6120.0
2024-12-04 13:00:00,113.38,113.45,113.32,113.43,7020.0,113.1642,113.234,113.1043,113.2141,7020.0
2024-12-04 13:05:00,113.41,113.44,113.4,113.43,2498.0,113.1941,113.224,113.1841,113.2141,2498.0
2024-12-04 13:10:00,113.41,113.45,113.37,113.39,3704.0,113.1941,113.234,113.1542,113.1741,3704.0
2024-12-04 13:15:00,113.37,113.43,113.34,113.35,2725.0,113.1542,113.2141,113.1242,113.1342,2725.0
2024-12-04 13:20:00,113.35,113.4,113.33,113.34,4182.0,113.1342,113.1841,113.1143,113.1242,4182.0
2024-12-04 13:25:00,113.33,113.35,113.22,113.24,60340.0,113.1143,113.1342,113.0045,113.0244,60340.0
2024-12-04 13:30:00,113.23,113.23,113.04,113.11,13384.0,113.0144,113.0144,112.8248,112.8947,13384.0
2024-12-04 13:35:00,113.12,113.16,112.97,113.13,11563.0,112.9047,112.9446,112.7549,112.9146,11563.0
2024-12-04 13:40:00,113.13,113.2,113.07,113.17,164427.0,112.9146,112.9845,112.8547,112.9546,164427.0
2024-12-04 13:45:00,113.18,113.25,113.18,113.25,4285.0,112.9645,113.0344,112.9645,113.0344,4285.0
2024-12-04 13:50:00,113.26,113.43,113.22,113.43,5350.0,113.0444,113.2141,113.0045,113.2141,5350.0
2024-12-04 13:55:00,113.42,113.51,113.28,113.29,29524.0,113.2041,113.2939,113.0643,113.0743,29524.0
2024-12-04 14:00:00,113.24,113.46,113.21,113.45,38689.0,113.0244,113.244,112.9945,113.234,38689.0
2024-12-04 14:05:00,113.45,113.48,113.41,113.43,7371.0,113.234,113.264,113.1941,113.2141,7371.0
2024-12-04 14:10:00,113.49,113.51,113.4,113.42,7342.0,113.2739,113.2939,113.1841,113.2041,7342.0
2024-12-04 14:15:00,113.43,113.59,113.43,113.56,22411.0,113.2141,113.3738,113.2141,113.3438,22411.0
2024-12-04 14:20:00,113.53,113.66,113.52,113.65,40919.0,113.3139,113.4436,113.3039,113.4336,40919.0
2024-12-04 14:25:00,113.64,113.66,113.59,113.65,7920.0,113.4237,113.4436,113.3738,113.4336,7920.0
2024-12-04 14:30:00,113.65,113.7,113.6,113.69,10733.0,113.4336,113.4835,113.3837,113.4736,10733.0
2024-12-04 14:35:00,113.71,113.74,113.66,113.71,5304.0,113.4935,113.5235,113.4436,113.4935,5304.0
2024-12-04 14:40:00,113.7,113.76,113.62,113.71,31821.0,113.4835,113.5434,113.4037,113.4935,31821.0
2024-12-04 14:45:00,113.71,113.71,113.66,113.71,4521.0,113.4935,113.4935,113.4436,113.4935,4521.0
2024-12-04 14:50:00,113.72,113.76,113.64,113.69,18394.0,113.5035,113.5434,113.4237,113.4736,18394.0
2024-12-04 14:55:00,113.72,113.74,113.69,113.71,3641.0,113.5035,113.5235,113.4736,113.4935,3641.0
2024-12-04 15:00:00,113.68,113.72,113.67,113.71,4338.0,113.4636,113.5035,113.4536,113.4935,4338.0
2024-12-04 15:05:00,113.69,113.78,113.69,113.76,8799.0,113.4736,113.5634,113.4736,113.5434,8799.0
2024-12-04 15:10:00,113.78,113.8,113.74,113.77,25611.0,113.5634,113.5834,113.5235,113.5534,25611.0
2024-12-04 15:15:00,113.78,113.82,113.78,113.82,6238.0,113.5634,113.6033,113.5634,113.6033,6238.0
2024-12-04 15:20:00,113.8,113.84,113.79,113.8,7053.0,113.5834,113.6233,113.5734,113.5834,7053.0
2024-12-04 15:25:00,113.79,113.82,113.79,113.79,43426.0,113.5734,113.6033,113.5734,113.5734,43426.0
2024-12-04 15:30:00,113.78,113.84,113.75,113.84,58568.0,113.5634,113.6233,113.5335,113.6233,58568.0
2024-12-04 15:35:00,113.84,113.93,113.81,113.91,11053.0,113.6233,113.7131,113.5933,113.6931,11053.0
2024-12-04 15:40:00,113.91,113.96,113.9,113.96,11718.0,113.6931,113.7431,113.6832,113.7431,11718.0
2024-12-04 15:45:00,113.97,113.99,113.89,113.98,40441.0,113.753,113.773,113.6732,113.763,40441.0
2024-12-04 15:50:00,113.99,114.07,113.93,114.0,68906.0,113.773,113.8528,113.7131,113.783,68906.0
2024-12-04 15:55:00,114.01,114.07,113.94,113.98,99660.0,113.793,113.8528,113.7231,113.763,99660.0
2024-12-05 09:30:00,113.97,114.12,113.81,114.01,66185.0,113.753,113.9027,113.5933,113.793,66185.0
2024-12-05 09:35:00,114.04,114.13,113.86,113.88,50704.0,113.8229,113.9127,113.6432,113.6632,50704.0
2024-12-05 09:40:00,113.89,113.97,113.84,113.96,29129.0,113.6732,113.753,113.6233,113.7431,29129.0
2024-12-05 09:45:00,113.93,114.04,113.79,113.79,12759.0,113.7131,113.8229,113.5734,113.5734,12759.0
2024-12-05 09:50:00,113.81,113.81,113.68,113.73,16936.0,113.5933,113.5933,113.4636,113.5135,16936.0
2024-12-05 09:55:00,113.67,113.73,113.58,113.7,26371.0,113.4536,113.5135,113.3638,113.4835,26371.0
2024-12-05 10:00:00,113.73,113.9,113.7,113.8,22230.0,113.5135,113.6832,113.4835,113.5834,22230.0
2024-12-05 10:05:00,113.75,113.93,113.66,113.91,6844.0,113.5335,113.7131,113.4436,113.6931,6844.0
2024-12-05 10:10:00,113.92,113.94,113.76,113.84,11014.0,113.7031,113.7231,113.5434,113.6233,11014.0
2024-12-05 10:15:00,113.82,113.98,113.79,113.9,16085.0,113.6033,113.763,113.5734,113.6832,16085.0
2024-12-05 10:20:00,113.9,113.9,113.63,113.65,24716.0,113.6832,113.6832,113.4137,113.4336,24716.0
2024-12-05 10:25:00,113.67,113.81,113.67,113.8,7035.0,113.4536,113.5933,113.4536,113.5834,7035.0
2024-12-05 10:30:00,113.81,113.86,113.78,113.81,9503.0,113.5933,113.6432,113.5634,113.5933,9503.0
2024-12-05 10:35:00,113.81,113.91,113.75,113.75,24886.0,113.5933,113.6931,113.5335,113.5335,24886.0
2024-12-05 10:40:00,113.82,113.89,113.72,113.89,14586.0,113.6033,113.6732,113.5035,113.6732,14586.0
2024-12-05 10:45:00,113.89,113.91,113.59,113.59,12275.0,113.6732,113.6931,113.3738,113.3738,12275.0
2024-12-05 10:50:00,113.62,113.7,113.48,113.7,22185.0,113.4037,113.4835,113.264,113.4835,22185.0
2024-12-05 10:55:00,113.72,113.74,113.65,113.65,4622.0,113.5035,113.5235,113.4336,113.4336,4622.0
2024-12-05 11:00:00,113.66,113.7,113.63,113.65,4555.0,113.4436,113.4835,113.4137,113.4336,4555.0
2024-12-05 11:05:00,113.61,113.69,113.6,113.66,4185.0,113.3937,113.4736,113.3837,113.4436,4185.0
2024-12-05 11:10:00,113.66,113.75,113.63,113.68,5620.0,113.4436,113.5335,113.4137,113.4636,5620.0
2024-12-05 11:15:00,113.67,113.91,113.66,113.91,12868.0,113.4536,113.6931,113.4436,113.6931,12868.0
2024-12-05 11:20:00,113.92,114.01,113.91,113.97,11362.0,113.7031,113.793,113.6931,113.753,11362.0
2024-12-05 11:25:00,113.98,113.98,113.87,113.92,7416.0,113.763,113.763,113.6532,113.7031,7416.0
2024-12-05 11:30:00,113.9,113.97,113.89,113.91,2826.0,113.6832,113.753,113.6732,113.6931,2826.0
2024-12-05 11:35:00,113.92,113.93,113.79,113.79,7480.0,113.7031,113.7131,113.5734,113.5734,7480.0
2024-12-05 11:40:00,113.78,113.84,113.77,113.82,3400.0,113.5634,113.6233,113.5534,113.6033,3400.0
2024-12-05 11:45:00,113.83,113.88,113.81,113.82,4149.0,113.6133,113.6632,113.5933,113.6033,4149.0
2024-12-05 11:50:00,113.89,113.89,113.8,113.81,7276.0,113.6732,113.6732,113.5834,113.5933,7276.0
2024-12-05 11:55:00,113.79,113.93,113.79,113.93,4099.0,113.5734,113.7131,113.5734,113.7131,4099.0
2024-12-05 12:00:00,113.93,113.96,113.89,113.94,2220.0,113.7131,113.7431,113.6732,113.7231,2220.0
2024-12-05 12:05:00,113.95,114.04,113.91,114.04,12887.0,113.7331,113.8229,113.6931,113.8229,12887.0
2024-12-05 12:10:00,114.04,114.24,114.03,114.24,9087.0,113.8229,114.0225,113.8129,114.0225,9087.0
2024-12-05 12:15:00,114.26,114.27,114.13,114.26,10238.0,114.0425,114.0525,113.9127,114.0425,10238.0
2024-12-05 12:20:00,114.25,114.25,114.16,114.17,3240.0,114.0325,114.0325,113.9427,113.9527,3240.0
2024-12-05 12:25:00,114.15,114.27,114.14,114.23,7420.0,113.9327,114.0525,113.9227,114.0125,7420.0
2024-12-05 12:30:00,114.22,114.22,114.15,114.18,13841.0,114.0026,114.0026,113.9327,113.9626,13841.0
2024-12-05 12:35:00,114.17,114.21,114.14,114.18,6865.0,113.9527,113.9926,113.9227,113.9626,6865.0
2024-12-05 12:40:00,114.2,114.22,114.12,114.15,3277.0,113.9826,114.0026,113.9027,113.9327,3277.0
2024-12-05 12:45:00,114.16,114.26,114.15,114.26,5387.0,113.9427,114.0425,113.9327,114.0425,5387.0
2024-12-05 12:50:00,114.24,114.3,114.24,114.25,11827.0,114.0225,114.0824,114.0225,114.0325,11827.0
2024-12-05 12:55:00,114.2,114.23,114.19,114.22,2690.0,113.9826,114.0125,113.9726,114.0026,2690.0
2024-12-05 13:00:00,114.23,114.24,114.08,114.1,3145.0,114.0125,114.0225,113.8628,113.8828,3145.0
2024-12-05 13:05:00,114.09,114.17,114.05,114.16,6911.0,113.8728,113.9527,113.8329,113.9427,6911.0
2024-12-05 13:10:00,114.17,114.17,114.1,114.11,1915.0,113.9527,113.9527,113.8828,113.8928,1915.0
2024-12-05 13:15:00,114.09,114.13,113.87,113.87,9684.0,113.8728,113.9127,113.6532,113.6532,9684.0
2024-12-05 13:20:00,113.86,113.89,113.41,113.5,18148.0,113.6432,113.6732,113.1941,113.2839,18148.0
2024-12-05 13:25:00,113.44,113.63,113.41,113.59,24463.0,113.224,113.4137,113.1941,113.3738,24463.0
2024-12-05 13:30:00,113.59,113.76,113.46,113.76,10678.0,113.3738,113.5434,113.244,113.5434,10678.0
2024-12-05 13:35:00,113.78,113.79,113.69,113.79,6086.0,113.5634,113.5734,113.4736,113.5734,6086.0
2024-12-05 13:40:00,113.77,113.84,113.73,113.77,5848.0,113.5534,113.6233,113.5135,113.5534,5848.0
2024-12-05 13:45:00,113.73,113.78,113.7,113.71,3732.0,113.5135,113.5634,113.4835,113.4935,3732.0
2024-12-05 13:50:00,113.71,113.73,113.52,113.59,12184.0,113.4935,113.5135,113.3039,113.3738,12184.0
2024-12-05 13:55:00,113.55,113.59,113.45,113.51,11811.0,113.3338,113.3738,113.234,113.2939,11811.0
2024-12-05 14:00:00,113.51,113.57,113.32,113.39,10163.0,113.2939,113.3538,113.1043,113.1741,10163.0
2024-12-05 14:05:00,113.43,113.59,113.38,113.59,9058.0,113.2141,113.3738,113.1642,113.3738,9058.0
2024-12-05 14:10:00,113.61,113.66,113.57,113.65,3625.0,113.3937,113.4436,113.3538,113.4336,3625.0
2024-12-05 14:15:00,113.66,113.68,113.63,113.64,3851.0,113.4436,113.4636,113.4137,113.4237,3851.0
2024-12-05 14:20:00,113.64,113.76,113.64,113.72,3961.0,113.4237,113.5434,113.4237,113.5035,3961.0
2024-12-05 14:25:00,113.71,113.72,113.59,113.59,6887.0,113.4935,113.5035,113.3738,113.3738,6887.0
2024-12-05 14:30:00,113.57,113.65,113.57,113.57,6866.0,113.3538,113.4336,113.3538,113.3538,6866.0
2024-12-05 14:35:00,113.58,113.65,113.57,113.61,3661.0,113.3638,113.4336,113.3538,113.3937,3661.0
2024-12-05 14:40:00,113.6,113.6,113.49,113.53,1985.0,113.3837,113.3837,113.2739,113.3139,1985.0
2024-12-05 14:45:00,113.53,113.55,113.44,113.48,5901.0,113.3139,113.3338,113.224,113.264,5901.0
2024-12-05 14:50:00,113.49,113.53,113.46,113.51,3205.0,113.2739,113.3139,113.244,113.2939,3205.0
2024-12-05 14:55:00,113.53,113.54,113.48,113.54,1900.0,113.3139,113.3239,113.264,113.3239,1900.0
2024-12-05 15:00:00,113.5,113.58,113.44,113.57,18449.0,113.2839,113.3638,113.224,113.3538,18449.0
2024-12-05 15:05:00,113.55,113.71,113.55,113.71,21302.0,113.3338,113.4935,113.3338,113.4935,21302.0
2024-12-05 15:10:00,113.67,113.67,113.49,113.54,8825.0,113.4536,113.4536,113.2739,113.3239,8825.0
2024-12-05 15:15:00,113.55,113.57,113.44,113.47,5673.0,113.3338,113.3538,113.224,113.254,5673.0
2024-12-05 15:20:00,113.45,113.52,113.43,113.43,16464.0,113.234,113.3039,113.2141,113.2141,16464.0
2024-12-05 15:25:00,113.4,113.42,113.28,113.28,17593.0,113.1841,113.2041,113.0643,113.0643,17593.0
2024-12-05 15:30:00,113.32,113.38,113.24,113.38,15196.0,113.1043,113.1642,113.0244,113.1642,15196.0
2024-12-05 15:35:00,113.4,113.49,113.39,113.42,7071.0,113.1841,113.2739,113.1741,113.2041,7071.0
2024-12-05 15:40:00,113.4,113.47,113.37,113.47,9616.0,113.1841,113.254,113.1542,113.254,9616.0
2024-12-05 15:45:00,113.5,113.54,113.37,113.39,6381.0,113.2839,113.3239,113.1542,113.1741,6381.0
2024-12-05 15:50:00,113.41,113.5,113.21,113.25,40001.0,113.1941,113.2839,112.9945,113.0344,40001.0
2024-12-05 15:55:00,113.27,113.35,113.17,113.34,75287.0,113.0544,113.1342,112.9546,113.1242,75287.0
2024-12-06 09:30:00,113.57,113.97,113.54,113.89,56578.0,113.3538,113.753,113.3239,113.6732,56578.0
2024-12-06 09:35:00,113.9,114.07,113.84,114.02,43623.0,113.6832,113.8528,113.6233,113.8029,43623.0
2024-12-06 09:40:00,113.98,114.23,113.91,114.19,31431.0,113.763,114.0125,113.6931,113.9726,31431.0
2024-12-06 09:45:00,114.22,114.66,114.18,114.61,69549.0,114.0026,114.4417,113.9626,114.3918,69549.0
2024-12-06 09:50:00,114.62,114.84,114.53,114.84,45168.0,114.4018,114.6214,114.312,114.6214,45168.0
2024-12-06 09:55:00,114.83,114.83,114.62,114.75,47692.0,114.6114,114.6114,114.4018,114.5316,47692.0
2024-12-06 10:00:00,114.79,114.94,114.72,114.72,27698.0,114.5715,114.7212,114.5016,114.5016,27698.0
2024-12-06 10:05:00,114.7,114.83,114.64,114.79,55554.0,114.4816,114.6114,114.4218,114.5715,55554.0
2024-12-06 10:10:00,114.8,115.03,114.78,114.96,52405.0,114.5815,114.811,114.5615,114.7412,52405.0
2024-12-06 10:15:00,114.96,115.17,114.92,115.11,20172.0,114.7412,114.9508,114.7012,114.8909,20172.0
2024-12-06 10:20:00,115.09,115.1,114.96,114.96,17953.0,114.8709,114.8809,114.7412,114.7412,17953.0
2024-12-06 10:25:00,114.95,115.1,114.9,115.06,12363.0,114.7312,114.8809,114.6813,114.841,12363.0
2024-12-06 10:30:00,115.06,115.06,114.89,114.92,7578.0,114.841,114.841,114.6713,114.7012,7578.0
2024-12-06 10:35:00,114.92,115.1,114.92,115.04,11244.0,114.7012,114.8809,114.7012,114.821,11244.0
2024-12-06 10:40:00,115.06,115.06,114.9,114.92,8188.0,114.841,114.841,114.6813,114.7012,8188.0
2024-12-06 10:45:00,114.9,114.99,114.86,114.96,9537.0,114.6813,114.7711,114.6413,114.7412,9537.0
2024-12-06 10:50:00,114.95,114.99,114.68,114.68,20531.0,114.7312,114.7711,114.4617,114.4617,20531.0
2024-12-06 10:55:00,114.74,114.93,114.68,114.9,5738.0,114.5216,114.7112,114.4617,114.6813,5738.0
2024-12-06 11:00:00,114.91,114.97,114.85,114.94,16338.0,114.6912,114.7511,114.6314,114.7212,16338.0
2024-12-06 11:05:00,114.95,115.06,114.69,114.78,30828.0,114.7312,114.841,114.4717,114.5615,30828.0
2024-12-06 11:10:00,114.84,114.84,114.42,114.63,41924.0,114.6214,114.6214,114.2022,114.4118,41924.0
2024-12-06 11:15:00,114.65,114.86,114.65,114.77,6392.0,114.4317,114.6413,114.4317,114.5515,6392.0
2024-12-06 11:20:00,114.7,114.8,114.67,114.74,13860.0,114.4816,114.5815,114.4517,114.5216,13860.0
2024-12-06 11:25:00,114.76,114.94,114.72,114.89,27019.0,114.5415,114.7212,114.5016,114.6713,27019.0
2024-12-06 11:30:00,114.89,115.03,114.85,115.01,10845.0,114.6713,114.811,114.6314,114.7911,10845.0
2024-12-06 11:35:00,115.01,115.07,114.98,115.05,8564.0,114.7911,114.8509,114.7611,114.831,8564.0
2024-12-06 11:40:00,115.01,115.05,114.93,114.93,7422.0,114.7911,114.831,114.7112,114.7112,7422.0
2024-12-06 11:45:00,114.92,114.93,114.75,114.79,5422.0,114.7012,114.7112,114.5316,114.5715,5422.0
2024-12-06 11:50:00,114.82,114.85,114.75,114.78,4206.0,114.6014,114.6314,114.5316,114.5615,4206.0
2024-12-06 11:55:00,114.78,114.92,114.77,114.88,2783.0,114.5615,114.7012,114.5515,114.6613,2783.0
2024-12-06 12:00:00,114.89,114.92,114.69,114.7,4768.0,114.6713,114.7012,114.4717,114.4816,4768.0
2024-12-06 12:05:00,114.7,114.96,114.7,114.96,5603.0,114.4816,114.7412,114.4816,114.7412,5603.0
2024-12-06 12:10:00,114.95,114.96,114.91,114.96,8544.0,114.7312,114.7412,114.6912,114.7412,8544.0
2024-12-06 12:15:00,114.96,115.04,114.9,114.9,10057.0,114.7412,114.821,114.6813,114.6813,10057.0
2024-12-06 12:20:00,114.93,115.06,114.92,114.98,4565.0,114.7112,114.841,114.7012,114.7611,4565.0
2024-12-06 12:25:00,114.96,115.07,114.96,115.05,24046.0,114.7412,114.8509,114.7412,114.831,24046.0
2024-12-06 12:30:00,115.06,115.08,114.93,114.93,6851.0,114.841,114.8609,114.7112,114.7112,6851.0
2024-12-06 12:35:00,114.95,114.95,114.9,114.93,4081.0,114.7312,114.7312,114.6813,114.7112,4081.0
2024-12-06 12:40:00,114.91,114.91,114.76,114.76,8157.0,114.6912,114.6912,114.5415,114.5415,8157.0
2024-12-06 12:45:00,114.82,114.92,114.78,114.92,4942.0,114.6014,114.7012,114.5615,114.7012,4942.0
2024-12-06 12:50:00,114.92,115.02,114.85,115.01,11026.0,114.7012,114.801,114.6314,114.7911,11026.0
2024-12-06 12:55:00,114.99,115.03,114.87,114.87,2154.0,114.7711,114.811,114.6513,114.6513,2154.0
2024-12-06 13:00:00,114.87,115.06,114.87,115.06,3520.0,114.6513,114.841,114.6513,114.841,3520.0
2024-12-06 13:05:00,115.05,115.26,115.04,115.22,42444.0,114.831,115.0406,114.821,115.0007,42444.0
2024-12-06 13:10:00,115.22,115.33,115.2,115.31,26974.0,115.0007,115.1104,114.9807,115.0905,26974.0
2024-12-06 13:15:00,115.34,115.4,115.3,115.32,12930.0,115.1204,115.1803,115.0805,115.1005,12930.0
2024-12-06 13:20:00,115.36,115.41,115.35,115.41,5244.0,115.1404,115.1903,115.1304,115.1903,5244.0
2024-12-06 13:25:00,115.39,115.39,115.32,115.32,7111.0,115.1703,115.1703,115.1005,115.1005,7111.0
2024-12-06 13:30:00,115.32,115.32,115.16,115.16,11780.0,115.1005,115.1005,114.9408,114.9408,11780.0
2024-12-06 13:35:00,115.2,115.22,115.12,115.21,4829.0,114.9807,115.0007,114.9008,114.9907,4829.0
2024-12-06 13:40:00,115.17,115.21,115.13,115.17,21139.0,114.9508,114.9907,114.9108,114.9508,21139.0
2024-12-06 13:45:00,115.15,115.23,115.15,115.22,3000.0,114.9308,115.0106,114.9308,115.0007,3000.0
2024-12-06 13:50:00,115.26,115.31,115.22,115.23,2852.0,115.0406,115.0905,115.0007,115.0106,2852.0
2024-12-06 13:55:00,115.22,115.31,115.22,115.31,6587.0,115.0007,115.0905,115.0007,115.0905,6587.0
2024-12-06 14:00:00,115.31,115.31,115.13,115.15,5461.0,115.0905,115.0905,114.9108,114.9308,5461.0
2024-12-06 14:05:00,115.12,115.14,115.04,115.04,7516.0,114.9008,114.9208,114.821,114.821,7516.0
2024-12-06 14:10:00,115.02,115.03,114.88,114.98,16825.0,114.801,114.811,114.6613,114.7611,16825.0
2024-12-06 14:15:00,114.95,114.99,114.86,114.98,9611.0,114.7312,114.7711,114.6413,114.7611,9611.0
2024-12-06 14:20:00,114.95,115.06,114.95,115.0,2470.0,114.7312,114.841,114.7312,114.7811,2470.0
2024-12-06 14:25:00,114.98,114.98,114.89,114.89,2450.0,114.7611,114.7611,114.6713,114.6713,2450.0
2024-12-06 14:30:00,114.87,114.96,114.83,114.96,67302.0,114.6513,114.7412,114.6114,114.7412,67302.0
2024-12-06 14:35:00,114.96,115.03,114.94,115.02,78443.0,114.7412,114.811,114.7212,114.801,78443.0
2024-12-06 14:40:00,114.98,115.05,114.96,115.04,225036.0,114.7611,114.831,114.7412,114.821,225036.0
2024-12-06 14:45:00,115.04,115.15,115.04,115.1,123242.0,114.821,114.9308,114.821,114.8809,123242.0
2024-12-06 14:50:00,115.11,115.2,115.11,115.17,4875.0,114.8909,114.9807,114.8909,114.9508,4875.0
2024-12-06 14:55:00,115.16,115.16,115.07,115.07,50489.0,114.9408,114.9408,114.8509,114.8509,50489.0
2024-12-06 15:00:00,115.06,115.07,114.99,115.06,8809.0,114.841,114.8509,114.7711,114.841,8809.0
2024-12-06 15:05:00,115.05,115.13,115.05,115.13,4618.0,114.831,114.9108,114.831,114.9108,4618.0
2024-12-06 15:10:00,115.12,115.19,115.12,115.15,5589.0,114.9008,114.9707,114.9008,114.9308,5589.0
2024-12-06 15:15:00,115.16,115.21,115.11,115.21,4140.0,114.9408,114.9907,114.8909,114.9907,4140.0
2024-12-06 15:20:00,115.19,115.22,115.16,115.2,7516.0,114.9707,115.0007,114.9408,114.9807,7516.0
2024-12-06 15:25:00,115.2,115.21,115.12,115.19,7067.0,114.9807,114.9907,114.9008,114.9707,7067.0
2024-12-06 15:30:00,115.18,115.28,115.17,115.25,11623.0,114.9607,115.0605,114.9508,115.0306,11623.0
2024-12-06 15:35:00,115.23,115.26,115.15,115.2,14984.0,115.0106,115.0406,114.9308,114.9807,14984.0
2024-12-06 15:40:00,115.2,115.25,115.2,115.24,5818.0,114.9807,115.0306,114.9807,115.0206,5818.0
2024-12-06 15:45:00,115.27,115.28,115.15,115.15,14467.0,115.0506,115.0605,114.9308,114.9308,14467.0
2024-12-06 15:50:00,115.14,115.3,115.1,115.23,142681.0,114.9208,115.0805,114.8809,115.0106,142681.0
2024-12-06 15:55:00,115.23,115.36,115.23,115.32,120993.0,115.0106,115.1404,115.0106,115.1005,120993.0
2024-12-09 09:30:00,114.84,115.15,114.52,114.59,127798.0,114.6214,114.9308,114.302,114.3719,127798.0
2024-12-09 09:35:00,114.62,114.88,114.62,114.85,44843.0,114.4018,114.6613,114.4018,114.6314,44843.0
2024-12-09 09:40:00,114.83,115.01,114.83,114.98,33263.0,114.6114,114.7911,114.6114,114.7611,33263.0
2024-12-09 09:45:00,114.96,115.21,114.96,115.2,19482.0,114.7412,114.9907,114.7412,114.9807,19482.0
2024-12-09 09:50:00,115.19,115.19,115.0,115.17,27047.0,114.9707,114.9707,114.7811,114.9508,27047.0
2024-12-09 09:55:00,115.16,115.2,114.9,114.96,33702.0,114.9408,114.9807,114.6813,114.7412,33702.0
2024-12-09 10:00:00,114.97,115.03,114.86,115.0,13456.0,114.7511,114.811,114.6413,114.7811,13456.0
2024-12-09 10:05:00,114.98,114.99,114.85,114.92,4862.0,114.7611,114.7711,114.6314,114.7012,4862.0
2024-12-09 10:10:00,114.94,114.95,114.77,114.85,15763.0,114.7212,114.7312,114.5515,114.6314,15763.0
2024-12-09 10:15:00,114.84,114.92,114.75,114.78,19299.0,114.6214,114.7012,114.5316,114.5615,19299.0
2024-12-09 10:20:00,114.78,114.87,114.68,114.68,9207.0,114.5615,114.6513,114.4617,114.4617,9207.0
2024-12-09 10:25:00,114.7,114.7,114.15,114.25,102281.0,114.4816,114.4816,113.9327,114.0325,102281.0
2024-12-09 10:30:00,114.26,114.46,114.16,114.16,17018.0,114.0425,114.2421,113.9427,113.9427,17018.0
2024-12-09 10:35:00,114.15,114.26,113.76,113.95,32225.0,113.9327,114.0425,113.5434,113.7331,32225.0
2024-12-09 10:40:00,113.95,114.37,113.93,114.14,17741.0,113.7331,114.1523,113.7131,113.9227,17741.0
2024-12-09 10:45:00,114.16,114.21,113.8,113.91,35222.0,113.9427,113.9926,113.5834,113.6931,35222.0
2024-12-09 10:50:00,113.94,113.98,113.7,113.88,42926.0,113.7231,113.763,113.4835,113.6632,42926.0
2024-12-09 10:55:00,113.88,113.88,113.74,113.74,12556.0,113.6632,113.6632,113.5235,113.5235,12556.0
2024-12-09 11:00:00,113.71,113.94,113.5,113.55,30880.0,113.4935,113.7231,113.2839,113.3338,30880.0
2024-12-09 11:05:00,113.57,113.6,113.09,113.09,34976.0,113.3538,113.3837,112.8747,112.8747,34976.0
2024-12-09 11:10:00,113.13,113.4,112.98,113.36,31439.0,112.9146,113.1841,112.7649,113.1442,31439.0
2024-12-09 11:15:00,113.37,113.55,113.26,113.53,18979.0,113.1542,113.3338,113.0444,113.3139,18979.0
2024-12-09 11:20:00,113.55,113.76,113.53,113.75,22523.0,113.3338,113.5434,113.3139,113.5335,22523.0
2024-12-09 11:25:00,113.73,113.86,113.67,113.76,8827.0,113.5135,113.6432,113.4536,113.5434,8827.0
2024-12-09 11:30:00,113.69,113.81,113.69,113.76,5254.0,113.4736,113.5933,113.4736,113.5434,5254.0
2024-12-09 11:35:00,113.74,113.81,113.62,113.63,15172.0,113.5235,113.5933,113.4037,113.4137,15172.0
2024-12-09 11:40:00,113.66,113.68,113.48,113.54,12327.0,113.4436,113.4636,113.264,113.3239,12327.0
2024-12-09 11:45:00,113.65,113.72,113.55,113.6,13189.0,113.4336,113.5035,113.3338,113.3837,13189.0
2024-12-09 11:50:00,113.65,113.82,113.62,113.69,14931.0,113.4336,113.6033,113.4037,113.4736,14931.0
2024-12-09 11:55:00,113.75,113.84,113.74,113.8,36538.0,113.5335,113.6233,113.5235,113.5834,36538.0
2024-12-09 12:00:00,113.78,113.86,113.69,113.71,12866.0,113.5634,113.6432,113.4736,113.4935,12866.0
2024-12-09 12:05:00,113.7,113.83,113.59,113.78,17614.0,113.4835,113.6133,113.3738,113.5634,17614.0
2024-12-09 12:10:00,113.8,113.82,113.73,113.76,2472.0,113.5834,113.6033,113.5135,113.5434,2472.0
2024-12-09 12:15:00,113.77,113.77,113.55,113.56,3893.0,113.5534,113.5534,113.3338,113.3438,3893.0
2024-12-09 12:20:00,113.59,113.64,113.55,113.58,3080.0,113.3738,113.4237,113.3338,113.3638,3080.0
2024-12-09 12:25:00,113.71,113.71,113.52,113.67,3640.0,113.4935,113.4935,113.3039,113.4536,3640.0
2024-12-09 12:30:00,113.65,113.66,113.55,113.64,3692.0,113.4336,113.4436,113.3338,113.4237,3692.0
2024-12-09 12:35:00,113.61,113.68,113.58,113.67,2287.0,113.3937,113.4636,113.3638,113.4536,2287.0
2024-12-09 12:40:00,113.69,113.76,113.69,113.74,1700.0,113.4736,113.5434,113.4736,113.5235,1700.0
2024-12-09 12:45:00,113.7,113.75,113.69,113.75,9679.0,113.4835,113.5335,113.4736,113.5335,9679.0
2024-12-09 12:50:00,113.8,113.9,113.72,113.73,11595.0,113.5834,113.6832,113.5035,113.5135,11595.0
2024-12-09 12:55:00,113.74,113.74,113.53,113.53,7151.0,113.5235,113.5235,113.3139,113.3139,7151.0
2024-12-09 13:00:00,113.51,113.54,113.4,113.48,6450.0,113.2939,113.3239,113.1841,113.264,6450.0
2024-12-09 13:05:00,113.53,113.58,113.5,113.5,3893.0,113.3139,113.3638,113.2839,113.2839,3893.0
2024-12-09 13:10:00,113.54,113.6,113.52,113.6,1700.0,113.3239,113.3837,113.3039,113.3837,1700.0
2024-12-09 13:15:00,113.62,113.68,113.59,113.61,3925.0,113.4037,113.4636,113.3738,113.3937,3925.0
2024-12-09 13:20:00,113.62,113.72,113.61,113.72,2232.0,113.4037,113.5035,113.3937,113.5035,2232.0
2024-12-09 13:25:00,113.79,113.92,113.79,113.87,2857.0,113.5734,113.7031,113.5734,113.6532,2857.0
2024-12-09 13:30:00,113.85,113.88,113.81,113.87,8838.0,113.6333,113.6632,113.5933,113.6532,8838.0
2024-12-09 13:35:00,113.9,114.08,113.9,114.02,78020.0,113.6832,113.8628,113.6832,113.8029,78020.0
2024-12-09 13:40:00,114.01,114.08,113.97,114.01,8208.0,113.793,113.8628,113.753,113.793,8208.0
2024-12-09 13:45:00,114.07,114.17,114.06,114.17,29884.0,113.8528,113.9527,113.8429,113.9527,29884.0
2024-12-09 13:50:00,114.17,114.17,114.01,114.01,4349.0,113.9527,113.9527,113.793,113.793,4349.0
2024-12-09 13:55:00,114.03,114.03,113.93,113.97,3947.0,113.8129,113.8129,113.7131,113.753,3947.0
2024-12-09 14:00:00,113.97,113.97,113.7,113.7,211900.0,113.753,113.753,113.4835,113.4835,211900.0
2024-12-09 14:05:00,113.71,113.81,113.63,113.8,11362.0,113.4935,113.5933,113.4137,113.5834,11362.0
2024-12-09 14:10:00,113.81,113.81,113.71,113.71,2193.0,113.5933,113.5933,113.4935,113.4935,2193.0
2024-12-09 14:15:00,113.66,113.68,113.64,113.64,4420.0,113.4436,113.4636,113.4237,113.4237,4420.0
2024-12-09 14:20:00,113.63,113.63,113.56,113.6,4606.0,113.4137,113.4137,113.3438,113.3837,4606.0
2024-12-09 14:25:00,113.53,113.61,113.47,113.56,11575.0,113.3139,113.3937,113.254,113.3438,11575.0
2024-12-09 14:30:00,113.54,113.56,113.46,113.49,5330.0,113.3239,113.3438,113.244,113.2739,5330.0
2024-12-09 14:35:00,113.46,113.46,113.4,113.4,5207.0,113.244,113.244,113.1841,113.1841,5207.0
2024-12-09 14:40:00,113.39,113.39,113.2,113.36,21695.0,113.1741,113.1741,112.9845,113.1442,21695.0
2024-12-09 14:45:00,113.31,113.31,113.15,113.18,7026.0,113.0943,113.0943,112.9346,112.9645,7026.0
2024-12-09 14:50:00,113.2,113.2,113.07,113.2,4824.0,112.9845,112.9845,112.8547,112.9845,4824.0
2024-12-09 14:55:00,113.26,113.42,113.24,113.42,3206.0,113.0444,113.2041,113.0244,113.2041,3206.0
2024-12-09 15:00:00,113.37,113.42,113.2,113.21,11365.0,113.1542,113.2041,112.9845,112.9945,11365.0
2024-12-09 15:05:00,113.16,113.21,113.13,113.18,9347.0,112.9446,112.9945,112.9146,112.9645,9347.0
2024-12-09 15:10:00,113.16,113.2,113.11,113.14,7185.0,112.9446,112.9845,112.8947,112.9246,7185.0
2024-12-09 15:15:00,113.18,113.25,113.09,113.16,7405.0,112.9645,113.0344,112.8747,112.9446,7405.0
2024-12-09 15:20:00,113.21,113.24,113.08,113.1,4984.0,112.9945,113.0244,112.8647,112.8847,4984.0
2024-12-09 15:25:00,113.13,113.13,113.03,113.05,9169.0,112.9146,112.9146,112.8148,112.8348,9169.0
2024-12-09 15:30:00,113.08,113.22,113.06,113.14,13071.0,112.8647,113.0045,112.8448,112.9246,13071.0
2024-12-09 15:35:00,113.13,113.23,113.12,113.15,5418.0,112.9146,113.0144,112.9047,112.9346,5418.0
2024-12-09 15:40:00,113.17,113.24,113.12,113.12,9321.0,112.9546,113.0244,112.9047,112.9047,9321.0
2024-12-09 15:45:00,113.12,113.23,113.05,113.23,12165.0,112.9047,113.0144,112.8348,113.0144,12165.0
2024-12-09 15:50:00,113.23,113.43,113.21,113.26,45286.0,113.0144,113.2141,112.9945,113.0444,45286.0
2024-12-09 15:55:00,113.25,113.53,113.2,113.5,128522.0,113.0344,113.3139,112.9845,113.2839,128522.0
2024-12-10 09:30:00,114.01,114.01,113.72,113.94,130090.0,113.793,113.793,113.5035,113.7231,130090.0
2024-12-10 09:35:00,113.94,114.1,113.88,114.1,66279.0,113.7231,113.8828,113.6632,113.8828,66279.0
2024-12-10 09:40:00,114.12,114.41,114.07,114.41,36968.0,113.9027,114.1922,113.8528,114.1922,36968.0
2024-12-10 09:45:00,114.47,114.6,114.42,114.46,53866.0,114.2521,114.3818,114.2022,114.2421,53866.0
2024-12-10 09:50:00,114.45,114.45,113.92,113.92,37546.0,114.2321,114.2321,113.7031,113.7031,37546.0
2024-12-10 09:55:00,113.96,114.13,113.8,114.13,20983.0,113.7431,113.9127,113.5834,113.9127,20983.0
2024-12-10 10:00:00,114.18,114.49,114.13,114.47,15242.0,113.9626,114.272,113.9127,114.2521,15242.0
2024-12-10 10:05:00,114.47,114.73,114.41,114.64,19293.0,114.2521,114.5116,114.1922,114.4218,19293.0
2024-12-10 10:10:00,114.64,114.71,114.47,114.66,28162.0,114.4218,114.4916,114.2521,114.4417,28162.0
2024-12-10 10:15:00,114.67,114.77,114.65,114.68,29487.0,114.4517,114.5515,114.4317,114.4617,29487.0
2024-12-10 10:20:00,114.71,114.72,114.46,114.53,21732.0,114.4916,114.5016,114.2421,114.312,21732.0
2024-12-10 10:25:00,114.5,114.51,114.31,114.32,5605.0,114.282,114.292,114.0924,114.1024,5605.0
2024-12-10 10:30:00,114.29,114.45,114.14,114.45,15821.0,114.0724,114.2321,113.9227,114.2321,15821.0
2024-12-10 10:35:00,114.37,114.46,114.26,114.33,6081.0,114.1523,114.2421,114.0425,114.1123,6081.0
2024-12-10 10:40:00,114.33,114.38,114.19,114.31,20398.0,114.1123,114.1623,113.9726,114.0924,20398.0
2024-12-10 10:45:00,114.32,114.37,114.11,114.13,11224.0,114.1024,114.1523,113.8928,113.9127,11224.0
2024-12-10 10:50:00,114.16,114.16,113.88,113.9,23476.0,113.9427,113.9427,113.6632,113.6832,23476.0
2024-12-10 10:55:00,113.9,113.93,113.65,113.7,14971.0,113.6832,113.7131,113.4336,113.4835,14971.0
2024-12-10 11:00:00,113.71,113.8,113.53,113.76,14184.0,113.4935,113.5834,113.3139,113.5434,14184.0
2024-12-10 11:05:00,113.73,113.78,113.38,113.38,16128.0,113.5135,113.5634,113.1642,113.1642,16128.0
2024-12-10 11:10:00,113.39,113.64,113.33,113.64,33751.0,113.1741,113.4237,113.1143,113.4237,33751.0
2024-12-10 11:15:00,113.62,113.68,113.54,113.68,23634.0,113.4037,113.4636,113.3239,113.4636,23634.0
2024-12-10 11:20:00,113.68,113.75,113.6,113.64,9689.0,113.4636,113.5335,113.3837,113.4237,9689.0
2024-12-10 11:25:00,113.59,113.72,113.32,113.36,17894.0,113.3738,113.5035,113.1043,113.1442,17894.0
2024-12-10 11:30:00,113.37,113.42,113.21,113.23,22440.0,113.1542,113.2041,112.9945,113.0144,22440.0
2024-12-10 11:35:00,113.28,113.4,113.16,113.21,60508.0,113.0643,113.1841,112.9446,112.9945,60508.0
2024-12-10 11:40:00,113.21,113.21,113.12,113.15,23667.0,112.9945,112.9945,112.9047,112.9346,23667.0
2024-12-10 11:45:00,113.15,113.3,113.11,113.29,15847.0,112.9346,113.0843,112.8947,113.0743,15847.0
2024-12-10 11:50:00,113.32,113.39,113.3,113.31,11676.0,113.1043,113.1741,113.0843,113.0943,11676.0
2024-12-10 11:55:00,113.26,113.49,113.25,113.49,14095.0,113.0444,113.2739,113.0344,113.2739,14095.0
2024-12-10 12:00:00,113.43,113.49,113.38,113.44,3435.0,113.2141,113.2739,113.1642,113.224,3435.0
2024-12-10 12:05:00,113.41,113.52,113.4,113.46,6578.0,113.1941,113.3039,113.1841,113.244,6578.0
2024-12-10 12:10:00,113.48,113.5,113.18,113.18,5200.0,113.264,113.2839,112.9645,112.9645,5200.0
2024-12-10 12:15:00,113.17,113.17,113.06,113.17,2786.0,112.9546,112.9546,112.8448,112.9546,2786.0
2024-12-10 12:20:00,113.2,113.51,113.2,113.51,7916.0,112.9845,113.2939,112.9845,113.2939,7916.0
2024-12-10 12:25:00,113.49,113.56,113.38,113.42,4159.0,113.2739,113.3438,113.1642,113.2041,4159.0
2024-12-10 12:30:00,113.42,113.62,113.42,113.62,3757.0,113.2041,113.4037,113.2041,113.4037,3757.0
2024-12-10 12:35:00,113.64,113.64,113.54,113.54,1460.0,113.4237,113.4237,113.3239,113.3239,1460.0
2024-12-10 12:40:00,113.4,113.53,113.4,113.44,3770.0,113.1841,113.3139,113.1841,113.224,3770.0
2024-12-10 12:45:00,113.49,113.55,113.47,113.55,1875.0,113.2739,113.3338,113.254,113.3338,1875.0
2024-12-10 12:50:00,113.5,113.5,113.28,113.28,4235.0,113.2839,113.2839,113.0643,113.0643,4235.0
2024-12-10 12:55:00,113.3,113.38,113.22,113.32,6283.0,113.0843,113.1642,113.0045,113.1043,6283.0
2024-12-10 13:00:00,113.32,113.41,113.29,113.34,3558.0,113.1043,113.1941,113.0743,113.1242,3558.0
2024-12-10 13:05:00,113.34,113.37,113.23,113.24,10642.0,113.1242,113.1542,113.0144,113.0244,10642.0
2024-12-10 13:10:00,113.26,113.28,113.21,113.22,3100.0,113.0444,113.0643,112.9945,113.0045,3100.0
2024-12-10 13:15:00,113.23,113.36,113.23,113.35,7031.0,113.0144,113.1442,113.0144,113.1342,7031.0
2024-12-10 13:20:00,113.32,113.38,113.3,113.3,2545.0,113.1043,113.1642,113.0843,113.0843,2545.0
2024-12-10 13:25:00,113.3,113.39,113.28,113.39,3119.0,113.0843,113.1741,113.0643,113.1741,3119.0
2024-12-10 13:30:00,113.4,113.46,113.33,113.46,7418.0,113.1841,113.244,113.1143,113.244,7418.0
2024-12-10 13:35:00,113.41,113.41,113.36,113.36,488.0,113.1941,113.1941,113.1442,113.1442,488.0
2024-12-10 13:40:00,113.34,113.39,113.3,113.31,2176.0,113.1242,113.1741,113.0843,113.0943,2176.0
2024-12-10 13:45:00,113.29,113.29,113.23,113.25,2335.0,113.0743,113.0743,113.0144,113.0344,2335.0
2024-12-10 13:50:00,113.26,113.26,113.12,113.17,7302.0,113.0444,113.0444,112.9047,112.9546,7302.0
2024-12-10 13:55:00,113.18,113.18,113.13,113.14,4476.0,112.9645,112.9645,112.9146,112.9246,4476.0
2024-12-10 14:00:00,113.12,113.17,113.05,113.11,9766.0,112.9047,112.9546,112.8348,112.8947,9766.0
2024-12-10 14:05:00,113.12,113.13,113.03,113.07,1334.0,112.9047,112.9146,112.8148,112.8547,1334.0
2024-12-10 14:10:00,113.03,113.05,112.95,113.05,12905.0,112.8148,112.8348,112.735,112.8348,12905.0
2024-12-10 14:15:00,113.02,113.06,112.98,113.06,1653.0,112.8048,112.8448,112.7649,112.8448,1653.0
2024-12-10 14:20:00,113.08,113.18,113.08,113.17,72198.0,112.8647,112.9645,112.8647,112.9546,72198.0
2024-12-10 14:25:00,113.18,113.2,113.09,113.13,4611.0,112.9645,112.9845,112.8747,112.9146,4611.0
2024-12-10 14:30:00,113.12,113.15,112.95,112.98,323529.0,112.9047,112.9346,112.735,112.7649,323529.0
2024-12-10 14:35:00,112.98,112.99,112.83,112.84,19141.0,112.7649,112.7749,112.6152,112.6252,19141.0
2024-12-10 14:40:00,112.81,112.97,112.77,112.88,23361.0,112.5952,112.7549,112.5553,112.6651,23361.0
2024-12-10 14:45:00,112.88,112.89,112.62,112.63,8167.0,112.6651,112.6751,112.4056,112.4156,8167.0
2024-12-10 14:50:00,112.63,112.67,112.58,112.63,4668.0,112.4156,112.4555,112.3657,112.4156,4668.0
2024-12-10 14:55:00,112.65,112.74,112.64,112.74,4823.0,112.4355,112.5254,112.4256,112.5254,4823.0
2024-12-10 15:00:00,112.68,112.69,112.39,112.42,28466.0,112.4655,112.4755,112.176,112.206,28466.0
2024-12-10 15:05:00,112.36,112.51,112.35,112.51,38980.0,112.1461,112.2958,112.1361,112.2958,38980.0
2024-12-10 15:10:00,112.51,112.51,112.32,112.4,26202.0,112.2958,112.2958,112.1062,112.186,26202.0
2024-12-10 15:15:00,112.4,112.46,112.36,112.42,16631.0,112.186,112.2459,112.1461,112.206,16631.0
2024-12-10 15:20:00,112.39,112.44,112.35,112.41,13384.0,112.176,112.2259,112.1361,112.196,13384.0
2024-12-10 15:25:00,112.35,112.37,112.28,112.28,30197.0,112.1361,112.1561,112.0663,112.0663,30197.0
2024-12-10 15:30:00,112.27,112.28,112.08,112.27,25911.0,112.0563,112.0663,111.8666,112.0563,25911.0
2024-12-10 15:35:00,112.25,112.36,112.24,112.34,24134.0,112.0363,112.1461,112.0263,112.1261,24134.0
2024-12-10 15:40:00,112.36,112.54,112.36,112.51,35583.0,112.1461,112.3258,112.1461,112.2958,35583.0
2024-12-10 15:45:00,112.51,112.54,112.36,112.43,18519.0,112.2958,112.3258,112.1461,112.216,18519.0
2024-12-10 15:50:00,112.41,112.58,112.4,112.48,47288.0,112.196,112.3657,112.186,112.2659,47288.0
2024-12-10 15:55:00,112.48,112.67,112.48,112.65,69937.0,112.2659,112.4555,112.2659,112.4355,69937.0
2024-12-11 09:30:00,114.58,114.88,114.42,114.76,159203.0,114.3619,114.6613,114.2022,114.5415,159203.0
2024-12-11 09:35:00,114.77,114.94,114.65,114.77,72327.0,114.5515,114.7212,114.4317,114.5515,72327.0
2024-12-11 09:40:00,114.77,115.1,114.76,115.09,69734.0,114.5515,114.8809,114.5415,114.8709,69734.0
2024-12-11 09:45:00,115.08,115.51,115.06,115.43,62031.0,114.8609,115.2901,114.841,115.2103,62031.0
2024-12-11 09:50:00,115.44,115.7,115.42,115.65,50768.0,115.2202,115.4797,115.2003,115.4298,50768.0
2024-12-11 09:55:00,115.67,115.7,115.47,115.7,28988.0,115.4498,115.4797,115.2502,115.4797,28988.0
2024-12-11 10:00:00,115.7,115.73,115.53,115.64,31570.0,115.4797,115.5097,115.3101,115.4199,31570.0
2024-12-11 10:05:00,115.7,115.99,115.7,115.99,60964.0,115.4797,115.7692,115.4797,115.7692,60964.0
2024-12-11 10:10:00,115.98,116.1,115.84,116.09,31933.0,115.7592,115.879,115.6195,115.869,31933.0
2024-12-11 10:15:00,116.09,116.12,115.82,115.86,12665.0,115.869,115.8989,115.5995,115.6394,12665.0
2024-12-11 10:20:00,115.87,115.89,115.67,115.76,34829.0,115.6494,115.6694,115.4498,115.5396,34829.0
2024-12-11 10:25:00,115.74,115.88,115.58,115.63,22966.0,115.5197,115.6594,115.36,115.4099,22966.0
2024-12-11 10:30:00,115.65,116.03,115.64,116.03,26289.0,115.4298,115.8091,115.4199,115.8091,26289.0
2024-12-11 10:35:00,115.99,116.01,115.89,115.98,9176.0,115.7692,115.7892,115.6694,115.7592,9176.0
2024-12-11 10:40:00,115.95,116.0,115.72,115.91,10004.0,115.7293,115.7792,115.4997,115.6893,10004.0
2024-12-11 10:45:00,115.92,116.0,115.8,115.81,13903.0,115.6993,115.7792,115.5796,115.5895,13903.0
2024-12-11 10:50:00,115.84,115.9,115.5,115.58,12821.0,115.6195,115.6794,115.2801,115.36,12821.0
2024-12-11 10:55:00,115.57,115.68,115.47,115.68,18779.0,115.35,115.4598,115.2502,115.4598,18779.0
2024-12-11 11:00:00,115.73,115.85,115.66,115.81,25684.0,115.5097,115.6295,115.4398,115.5895,25684.0
2024-12-11 11:05:00,115.83,116.05,115.79,115.98,29267.0,115.6095,115.8291,115.5696,115.7592,29267.0
2024-12-11 11:10:00,115.98,116.19,115.98,116.18,29548.0,115.7592,115.9688,115.7592,115.9588,29548.0
2024-12-11 11:15:00,116.2,116.21,116.04,116.12,20994.0,115.9788,115.9888,115.8191,115.8989,20994.0
2024-12-11 11:20:00,116.09,116.26,116.09,116.26,8688.0,115.869,116.0387,115.869,116.0387,8688.0
2024-12-11 11:25:00,116.27,116.39,116.16,116.39,43791.0,116.0487,116.1684,115.9389,116.1684,43791.0
2024-12-11 11:30:00,116.4,116.43,116.31,116.34,19812.0,116.1784,116.2084,116.0886,116.1185,19812.0
2024-12-11 11:35:00,116.39,116.46,116.37,116.46,32915.0,116.1684,116.2383,116.1485,116.2383,32915.0
2024-12-11 11:40:00,116.43,116.43,116.27,116.32,5748.0,116.2084,116.2084,116.0487,116.0986,5748.0
2024-12-11 11:45:00,116.31,116.4,116.28,116.36,5995.0,116.0886,116.1784,116.0586,116.1385,5995.0
2024-12-11 11:50:00,116.38,116.38,116.2,116.31,49433.0,116.1584,116.1584,115.9788,116.0886,49433.0
2024-12-11 11:55:00,116.29,116.38,116.25,116.38,13624.0,116.0686,116.1584,116.0287,116.1584,13624.0
2024-12-11 12:00:00,116.38,116.55,116.37,116.55,14210.0,116.1584,116.3281,116.1485,116.3281,14210.0
2024-12-11 12:05:00,116.53,116.64,116.51,116.56,14657.0,116.3082,116.418,116.2882,116.3381,14657.0
2024-12-11 12:10:00,116.55,116.63,116.55,116.58,18350.0,116.3281,116.408,116.3281,116.3581,18350.0
2024-12-11 12:15:00,116.58,116.65,116.57,116.62,22227.0,116.3581,116.4279,116.3481,116.398,22227.0
2024-12-11 12:20:00,116.61,116.63,116.53,116.61,9534.0,116.388,116.408,116.3082,116.388,9534.0
2024-12-11 12:25:00,116.56,116.58,116.48,116.53,5474.0,116.3381,116.3581,116.2583,116.3082,5474.0
2024-12-11 12:30:00,116.63,116.64,116.41,116.49,6074.0,116.408,116.418,116.1884,116.2682,6074.0
2024-12-11 12:35:00,116.56,116.57,116.48,116.54,17201.0,116.3381,116.3481,116.2583,116.3181,17201.0
2024-12-11 12:40:00,116.57,116.67,116.56,116.63,5674.0,116.3481,116.4479,116.3381,116.408,5674.0
2024-12-11 12:45:00,116.66,116.68,116.58,116.64,6545.0,116.4379,116.4579,116.3581,116.418,6545.0
2024-12-11 12:50:00,116.68,116.68,116.48,116.51,16863.0,116.4579,116.4579,116.2583,116.2882,16863.0
2024-12-11 12:55:00,116.49,116.6,116.46,116.59,7285.0,116.2682,116.378,116.2383,116.368,7285.0
2024-12-11 13:00:00,116.61,116.73,116.58,116.69,11008.0,116.388,116.5078,116.3581,116.4679,11008.0
2024-12-11 13:05:00,116.61,116.69,116.58,116.68,2258.0,116.388,116.4679,116.3581,116.4579,2258.0
2024-12-11 13:10:00,116.68,116.72,116.61,116.63,2808.0,116.4579,116.4978,116.388,116.408,2808.0
2024-12-11 13:15:00,116.63,116.68,116.59,116.67,17221.0,116.408,116.4579,116.368,116.4479,17221.0
2024-12-11 13:20:00,116.71,116.73,116.69,116.73,8994.0,116.4878,116.5078,116.4679,116.5078,8994.0
2024-12-11 13:25:00,116.73,116.81,116.73,116.81,7268.0,116.5078,116.5876,116.5078,116.5876,7268.0
2024-12-11 13:30:00,116.8,116.88,116.77,116.83,6185.0,116.5776,116.6575,116.5477,116.6076,6185.0
2024-12-11 13:35:00,116.85,116.9,116.84,116.88,3744.0,116.6276,116.6775,116.6176,116.6575,3744.0
2024-12-11 13:40:00,116.87,116.87,116.75,116.76,7774.0,116.6475,116.6475,116.5277,116.5377,7774.0
2024-12-11 13:45:00,116.8,116.87,116.8,116.84,3463.0,116.5776,116.6475,116.5776,116.6176,3463.0
2024-12-11 13:50:00,116.85,116.85,116.72,116.72,9132.0,116.6276,116.6276,116.4978,116.4978,9132.0
2024-12-11 13:55:00,116.71,116.73,116.67,116.72,3031.0,116.4878,116.5078,116.4479,116.4978,3031.0
2024-12-11 14:00:00,116.72,116.79,116.72,116.73,4268.0,116.4978,116.5677,116.4978,116.5078,4268.0
2024-12-11 14:05:00,116.67,116.71,116.6,116.68,8124.0,116.4479,116.4878,116.378,116.4579,8124.0
2024-12-11 14:10:00,116.68,116.72,116.67,116.68,3572.0,116.4579,116.4978,116.4479,116.4579,3572.0
2024-12-11 14:15:00,116.67,116.75,116.66,116.75,1453.0,116.4479,116.5277,116.4379,116.5277,1453.0
2024-12-11 14:20:00,116.75,116.84,116.72,116.79,4356.0,116.5277,116.6176,116.4978,116.5677,4356.0
2024-12-11 14:25:00,116.81,116.82,116.78,116.8,1564.0,116.5876,116.5976,116.5577,116.5776,1564.0
2024-12-11 14:30:00,116.76,116.84,116.76,116.84,2701.0,116.5377,116.6176,116.5377,116.6176,2701.0
2024-12-11 14:35:00,116.86,116.9,116.85,116.9,3117.0,116.6375,116.6775,116.6276,116.6775,3117.0
2024-12-11 14:40:00,116.89,116.89,116.78,116.79,5620.0,116.6675,116.6675,116.5577,116.5677,5620.0
2024-12-11 14:45:00,116.79,116.8,116.71,116.71,3261.0,116.5677,116.5776,116.4878,116.4878,3261.0
2024-12-11 14:50:00,116.68,116.77,116.68,116.74,2740.0,116.4579,116.5477,116.4579,116.5178,2740.0
2024-12-11 14:55:00,116.72,116.81,116.71,116.78,4264.0,116.4978,116.5876,116.4878,116.5577,4264.0
2024-12-11 15:00:00,116.75,116.86,116.75,116.86,13025.0,116.5277,116.6375,116.5277,116.6375,13025.0
2024-12-11 15:05:00,116.84,116.89,116.82,116.84,7982.0,116.6176,116.6675,116.5976,116.6176,7982.0
2024-12-11 15:10:00,116.84,116.93,116.83,116.92,15784.0,116.6176,116.7074,116.6076,116.6974,15784.0
2024-12-11 15:15:00,116.93,117.01,116.91,116.96,15707.0,116.7074,116.7872,116.6874,116.7373,15707.0
2024-12-11 15:20:00,116.93,116.98,116.92,116.96,21051.0,116.7074,116.7573,116.6974,116.7373,21051.0
2024-12-11 15:25:00,116.95,117.0,116.95,116.97,9078.0,116.7274,116.7773,116.7274,116.7473,9078.0
2024-12-11 15:30:00,116.97,116.97,116.91,116.91,10788.0,116.7473,116.7473,116.6874,116.6874,10788.0
2024-12-11 15:35:00,116.92,116.93,116.85,116.92,11830.0,116.6974,116.7074,116.6276,116.6974,11830.0
2024-12-11 15:40:00,116.94,116.95,116.85,116.87,7486.0,116.7174,116.7274,116.6276,116.6475,7486.0
2024-12-11 15:45:00,116.88,116.89,116.84,116.85,18016.0,116.6575,116.6675,116.6176,116.6276,18016.0
2024-12-11 15:50:00,116.84,116.85,116.73,116.73,43408.0,116.6176,116.6276,116.5078,116.5078,43408.0
2024-12-11 15:55:00,116.72,116.79,116.67,116.72,152449.0,116.4978,116.5677,116.4479,116.4978,152449.0
2024-12-12 09:30:00,115.71,115.72,115.31,115.54,85976.0,115.4897,115.4997,115.0905,115.32,85976.0
2024-12-12 09:35:00,115.52,115.68,115.33,115.6,46281.0,115.3001,115.4598,115.1104,115.3799,46281.0
2024-12-12 09:40:00,115.49,115.66,115.41,115.66,21993.0,115.2701,115.4398,115.1903,115.4398,21993.0
2024-12-12 09:45:00,115.62,115.65,115.43,115.51,15914.0,115.3999,115.4298,115.2103,115.2901,15914.0
2024-12-12 09:50:00,115.45,115.6,115.36,115.44,15646.0,115.2302,115.3799,115.1404,115.2202,15646.0
2024-12-12 09:55:00,115.44,115.6,115.41,115.6,7500.0,115.2202,115.3799,115.1903,115.3799,7500.0
2024-12-12 10:00:00,115.59,115.62,115.31,115.58,18293.0,115.37,115.3999,115.0905,115.36,18293.0
2024-12-12 10:05:00,115.6,115.6,115.22,115.24,20766.0,115.3799,115.3799,115.0007,115.0206,20766.0
2024-12-12 10:10:00,115.28,115.32,114.98,115.23,41886.0,115.0605,115.1005,114.7611,115.0106,41886.0
2024-12-12 10:15:00,115.21,115.6,115.01,115.59,12280.0,114.9907,115.3799,114.7911,115.37,12280.0
2024-12-12 10:20:00,115.56,115.79,115.48,115.73,20771.0,115.34,115.5696,115.2602,115.5097,20771.0
2024-12-12 10:25:00,115.72,115.97,115.68,115.88,25202.0,115.4997,115.7492,115.4598,115.6594,25202.0
2024-12-12 10:30:00,115.87,115.88,115.69,115.69,3402.0,115.6494,115.6594,115.4698,115.4698,3402.0
2024-12-12 10:35:00,115.7,116.01,115.7,115.92,5939.0,115.4797,115.7892,115.4797,115.6993,5939.0
2024-12-12 10:40:00,116.0,116.04,115.76,115.76,3909.0,115.7792,115.8191,115.5396,115.5396,3909.0
2024-12-12 10:45:00,115.78,116.01,115.74,115.98,16430.0,115.5596,115.7892,115.5197,115.7592,16430.0
2024-12-12 10:50:00,115.92,116.02,115.86,115.94,3770.0,115.6993,115.7991,115.6394,115.7193,3770.0
2024-12-12 10:55:00,115.98,116.09,115.91,115.98,10594.0,115.7592,115.869,115.6893,115.7592,10594.0
2024-12-12 11:00:00,116.02,116.19,116.0,116.17,13753.0,115.7991,115.9688,115.7792,115.9488,13753.0
2024-12-12 11:05:00,116.16,116.21,116.1,116.12,5319.0,115.9389,115.9888,115.879,115.8989,5319.0
2024-12-12 11:10:00,116.09,116.16,116.0,116.0,5493.0,115.869,115.9389,115.7792,115.7792,5493.0
2024-12-12 11:15:00,115.98,116.13,115.98,116.11,4031.0,115.7592,115.9089,115.7592,115.889,4031.0
2024-12-12 11:20:00,116.09,116.09,115.94,116.02,3190.0,115.869,115.869,115.7193,115.7991,3190.0
2024-12-12 11:25:00,116.03,116.03,115.94,115.95,20687.0,115.8091,115.8091,115.7193,115.7293,20687.0
2024-12-12 11:30:00,115.98,116.0,115.9,115.92,5075.0,115.7592,115.7792,115.6794,115.6993,5075.0
2024-12-12 11:35:00,115.91,115.91,115.79,115.83,2268.0,115.6893,115.6893,115.5696,115.6095,2268.0
2024-12-12 11:40:00,115.81,115.81,115.72,115.79,7516.0,115.5895,115.5895,115.4997,115.5696,7516.0
2024-12-12 11:45:00,115.78,115.79,115.52,115.71,8216.0,115.5596,115.5696,115.3001,115.4897,8216.0
2024-12-12 11:50:00,115.72,115.74,115.59,115.63,4646.0,115.4997,115.5197,115.37,115.4099,4646.0
2024-12-12 11:55:00,115.67,115.68,115.5,115.5,7064.0,115.4498,115.4598,115.2801,115.2801,7064.0
2024-12-12 12:00:00,115.49,115.76,115.48,115.76,4261.0,115.2701,115.5396,115.2602,115.5396,4261.0
2024-12-12 12:05:00,115.87,115.95,115.82,115.95,6722.0,115.6494,115.7293,115.5995,115.7293,6722.0
2024-12-12 12:10:00,116.0,116.06,115.99,116.03,7520.0,115.7792,115.8391,115.7692,115.8091,7520.0
2024-12-12 12:15:00,116.03,116.04,115.92,115.97,2311.0,115.8091,115.8191,115.6993,115.7492,2311.0
2024-12-12 12:20:00,115.92,115.98,115.83,115.84,14898.0,115.6993,115.7592,115.6095,115.6195,14898.0
2024-12-12 12:25:00,115.84,116.0,115.84,116.0,30099.0,115.6195,115.7792,115.6195,115.7792,30099.0
2024-12-12 12:30:00,115.81,115.81,115.75,115.75,4034.0,115.5895,115.5895,115.5296,115.5296,4034.0
2024-12-12 12:35:00,115.76,115.83,115.7,115.83,4579.0,115.5396,115.6095,115.4797,115.6095,4579.0
2024-12-12 12:40:00,115.74,115.82,115.74,115.82,675.0,115.5197,115.5995,115.5197,115.5995,675.0
2024-12-12 12:45:00,115.84,115.98,115.84,115.96,30593.0,115.6195,115.7592,115.6195,115.7392,30593.0
2024-12-12 12:50:00,115.97,116.03,115.96,115.96,10138.0,115.7492,115.8091,115.7392,115.7392,10138.0
2024-12-12 12:55:00,116.06,116.21,116.05,116.21,1580.0,115.8391,115.9888,115.8291,115.9888,1580.0
2024-12-12 13:00:00,116.2,116.25,116.04,116.09,3056.0,115.9788,116.0287,115.8191,115.869,3056.0
2024-12-12 13:05:00,116.06,116.21,115.97,116.05,21925.0,115.8391,115.9888,115.7492,115.8291,21925.0
2024-12-12 13:10:00,116.12,116.18,115.96,116.18,5130.0,115.8989,115.9588,115.7392,115.9588,5130.0
2024-12-12 13:15:00,116.16,116.25,116.08,116.24,4390.0,115.9389,116.0287,115.859,116.0187,4390.0
2024-12-12 13:20:00,116.25,116.25,116.13,116.21,2624.0,116.0287,116.0287,115.9089,115.9888,2624.0
2024-12-12 13:25:00,116.19,116.26,116.09,116.12,8048.0,115.9688,116.0387,115.869,115.8989,8048.0
2024-12-12 13:30:00,116.12,116.12,116.02,116.02,6912.0,115.8989,115.8989,115.7991,115.7991,6912.0
2024-12-12 13:35:00,115.94,115.95,115.88,115.9,2412.0,115.7193,115.7293,115.6594,115.6794,2412.0
2024-12-12 13:40:00,115.99,116.03,115.86,115.88,4843.0,115.7692,115.8091,115.6394,115.6594,4843.0
2024-12-12 13:45:00,115.88,115.88,115.88,115.88,500.0,115.6594,115.6594,115.6594,115.6594,500.0
2024-12-12 13:50:00,115.95,115.96,115.8,115.84,20623.0,115.7293,115.7392,115.5796,115.6195,20623.0
2024-12-12 13:55:00,115.83,115.83,115.75,115.76,4958.0,115.6095,115.6095,115.5296,115.5396,4958.0
2024-12-12 14:00:00,115.71,115.84,115.71,115.83,6717.0,115.4897,115.6195,115.4897,115.6095,6717.0
2024-12-12 14:05:00,115.85,115.89,115.8,115.8,1283.0,115.6295,115.6694,115.5796,115.5796,1283.0
2024-12-12 14:10:00,115.86,115.96,115.72,115.72,82177.0,115.6394,115.7392,115.4997,115.4997,82177.0
2024-12-12 14:15:00,115.74,115.74,115.66,115.67,237354.0,115.5197,115.5197,115.4398,115.4498,237354.0
2024-12-12 14:20:00,115.65,115.69,115.41,115.5,77449.0,115.4298,115.4698,115.1903,115.2801,77449.0
2024-12-12 14:25:00,115.51,115.6,115.43,115.47,9289.0,115.2901,115.3799,115.2103,115.2502,9289.0
2024-12-12 14:30:00,115.45,115.66,115.42,115.66,4000.0,115.2302,115.4398,115.2003,115.4398,4000.0
2024-12-12 14:35:00,115.61,115.69,115.6,115.69,1520.0,115.3899,115.4698,115.3799,115.4698,1520.0
2024-12-12 14:40:00,115.67,115.67,115.54,115.65,11239.0,115.4498,115.4498,115.32,115.4298,11239.0
2024-12-12 14:45:00,115.67,115.72,115.61,115.64,6906.0,115.4498,115.4997,115.3899,115.4199,6906.0
2024-12-12 14:50:00,115.7,115.7,115.58,115.65,5730.0,115.4797,115.4797,115.36,115.4298,5730.0
2024-12-12 14:55:00,115.64,115.69,115.56,115.58,5658.0,115.4199,115.4698,115.34,115.36,5658.0
2024-12-12 15:00:00,115.59,115.6,115.5,115.57,6648.0,115.37,115.3799,115.2801,115.35,6648.0
2024-12-12 15:05:00,115.62,115.64,115.51,115.55,2149.0,115.3999,115.4199,115.2901,115.33,2149.0
2024-12-12 15:10:00,115.55,115.55,115.32,115.39,4077.0,115.33,115.33,115.1005,115.1703,4077.0
2024-12-12 15:15:00,115.37,115.44,115.36,115.4,15135.0,115.1504,115.2202,115.1404,115.1803,15135.0
2024-12-12 15:20:00,115.41,115.42,115.31,115.31,4821.0,115.1903,115.2003,115.0905,115.0905,4821.0
2024-12-12 15:25:00,115.32,115.38,115.25,115.29,10306.0,115.1005,115.1604,115.0306,115.0705,10306.0
2024-12-12 15:30:00,115.29,115.44,115.29,115.44,2151.0,115.0705,115.2202,115.0705,115.2202,2151.0
2024-12-12 15:35:00,115.46,115.46,115.39,115.43,3369.0,115.2402,115.2402,115.1703,115.2103,3369.0
2024-12-12 15:40:00,115.4,115.41,115.33,115.39,7864.0,115.1803,115.1903,115.1104,115.1703,7864.0
2024-12-12 15:45:00,115.42,115.52,115.41,115.48,18609.0,115.2003,115.3001,115.1903,115.2602,18609.0
2024-12-12 15:50:00,115.48,115.61,115.39,115.39,40586.0,115.2602,115.3899,115.1703,115.1703,40586.0
2024-12-12 15:55:00,115.4,115.4,115.17,115.18,104585.0,115.1803,115.1803,114.9508,114.9607,104585.0
2024-12-13 09:30:00,116.86,117.1,116.83,117.07,85378.0,116.6375,116.8771,116.6076,116.8471,85378.0
2024-12-13 09:35:00,117.1,117.35,117.0,117.25,41451.0,116.8771,117.1266,116.7773,117.0268,41451.0
2024-12-13 09:40:00,117.28,117.92,117.19,117.82,29381.0,117.0567,117.6955,116.9669,117.5957,29381.0
2024-12-13 09:45:00,117.87,118.03,117.79,117.82,56833.0,117.6456,117.8053,117.5658,117.5957,56833.0
2024-12-13 09:50:00,117.81,117.95,117.7,117.77,14752.0,117.5857,117.7255,117.4759,117.5458,14752.0
2024-12-13 09:55:00,117.74,117.94,117.65,117.83,11577.0,117.5159,117.7155,117.426,117.6057,11577.0
2024-12-13 10:00:00,117.8,117.8,117.56,117.6,15156.0,117.5757,117.5757,117.3362,117.3761,15156.0
2024-12-13 10:05:00,117.55,117.57,117.12,117.38,27611.0,117.3262,117.3462,116.897,117.1565,27611.0
2024-12-13 10:10:00,117.38,117.81,117.38,117.57,29840.0,117.1565,117.5857,117.1565,117.3462,29840.0
2024-12-13 10:15:00,117.55,117.59,117.21,117.21,14189.0,117.3262,117.3661,116.9869,116.9869,14189.0
2024-12-13 10:20:00,117.28,117.38,117.24,117.31,6077.0,117.0567,117.1565,117.0168,117.0867,6077.0
2024-12-13 10:25:00,117.26,117.26,116.91,116.94,16466.0,117.0368,117.0368,116.6874,116.7174,16466.0
2024-12-13 10:30:00,116.95,117.19,116.93,117.07,13767.0,116.7274,116.9669,116.7074,116.8471,13767.0
2024-12-13 10:35:00,117.03,117.05,116.81,116.85,11584.0,116.8072,116.8272,116.5876,116.6276,11584.0
2024-12-13 10:40:00,116.84,116.84,116.13,116.28,48908.0,116.6176,116.6176,115.9089,116.0586,48908.0
2024-12-13 10:45:00,116.28,116.62,116.27,116.61,19112.0,116.0586,116.398,116.0487,116.388,19112.0
2024-12-13 10:50:00,116.62,116.64,116.03,116.16,65361.0,116.398,116.418,115.8091,115.9389,65361.0
2024-12-13 10:55:00,116.25,116.25,115.7,115.71,37078.0,116.0287,116.0287,115.4797,115.4897,37078.0
2024-12-13 11:00:00,115.72,115.8,115.51,115.68,30457.0,115.4997,115.5796,115.2901,115.4598,30457.0
2024-12-13 11:05:00,115.72,115.8,115.5,115.61,30552.0,115.4997,115.5796,115.2801,115.3899,30552.0
2024-12-13 11:10:00,115.61,115.9,115.5,115.5,27498.0,115.3899,115.6794,115.2801,115.2801,27498.0
2024-12-13 11:15:00,115.6,116.21,115.6,116.19,14555.0,115.3799,115.9888,115.3799,115.9688,14555.0
2024-12-13 11:20:00,116.19,116.21,115.93,116.1,7932.0,115.9688,115.9888,115.7093,115.879,7932.0
2024-12-13 11:25:00,116.08,116.08,115.7,115.83,42712.0,115.859,115.859,115.4797,115.6095,42712.0
2024-12-13 11:30:00,115.83,116.44,115.83,116.4,32766.0,115.6095,116.2183,115.6095,116.1784,32766.0
2024-12-13 11:35:00,116.43,116.44,115.98,116.0,10337.0,116.2084,116.2183,115.7592,115.7792,10337.0
2024-12-13 11:40:00,115.92,116.23,115.85,115.96,18889.0,115.6993,116.0087,115.6295,115.7392,18889.0
2024-12-13 11:45:00,115.95,116.05,115.86,115.97,7600.0,115.7293,115.8291,115.6394,115.7492,7600.0
2024-12-13 11:50:00,115.99,115.99,115.68,115.7,17829.0,115.7692,115.7692,115.4598,115.4797,17829.0
2024-12-13 11:55:00,115.75,115.86,115.58,115.86,3669.0,115.5296,115.6394,115.36,115.6394,3669.0
2024-12-13 12:00:00,115.81,115.99,115.78,115.99,5567.0,115.5895,115.7692,115.5596,115.7692,5567.0
2024-12-13 12:05:00,116.01,116.09,115.98,116.04,4189.0,115.7892,115.869,115.7592,115.8191,4189.0
2024-12-13 12:10:00,116.09,116.27,116.02,116.03,3550.0,115.869,116.0487,115.7991,115.8091,3550.0
2024-12-13 12:15:00,116.0,116.15,115.96,116.15,6895.0,115.7792,115.9289,115.7392,115.9289,6895.0
2024-12-13 12:20:00,116.13,116.19,115.88,115.93,17071.0,115.9089,115.9688,115.6594,115.7093,17071.0
2024-12-13 12:25:00,115.94,115.94,115.77,115.8,15014.0,115.7193,115.7193,115.5496,115.5796,15014.0
2024-12-13 12:30:00,115.72,115.79,115.67,115.74,2700.0,115.4997,115.5696,115.4498,115.5197,2700.0
2024-12-13 12:35:00,115.76,115.82,115.66,115.82,6997.0,115.5396,115.5995,115.4398,115.5995,6997.0
2024-12-13 12:40:00,115.75,115.82,115.73,115.79,1918.0,115.5296,115.5995,115.5097,115.5696,1918.0
2024-12-13 12:45:00,115.76,115.81,115.73,115.73,3084.0,115.5396,115.5895,115.5097,115.5097,3084.0
2024-12-13 12:50:00,115.98,116.09,115.97,116.0,7499.0,115.7592,115.869,115.7492,115.7792,7499.0
2024-12-13 12:55:00,115.99,115.99,115.71,115.71,842.0,115.7692,115.7692,115.4897,115.4897,842.0
2024-12-13 13:00:00,115.66,115.97,115.66,115.93,4356.0,115.4398,115.7492,115.4398,115.7093,4356.0
2024-12-13 13:05:00,115.92,116.07,115.83,116.02,5156.0,115.6993,115.849,115.6095,115.7991,5156.0
2024-12-13 13:10:00,116.02,116.08,115.92,116.06,4852.0,115.7991,115.859,115.6993,115.8391,4852.0
2024-12-13 13:15:00,116.02,116.17,115.96,116.09,6356.0,115.7991,115.9488,115.7392,115.869,6356.0
2024-12-13 13:20:00,116.1,116.1,115.94,116.02,900.0,115.879,115.879,115.7193,115.7991,900.0
2024-12-13 13:25:00,116.04,116.29,115.99,116.28,15017.0,115.8191,116.0686,115.7692,116.0586,15017.0
2024-12-13 13:30:00,116.29,116.3,116.15,116.17,1650.0,116.0686,116.0786,115.9289,115.9488,1650.0
2024-12-13 13:35:00,116.2,116.35,116.2,116.33,7127.0,115.9788,116.1285,115.9788,116.1085,7127.0
2024-12-13 13:40:00,116.32,116.36,116.31,116.35,8943.0,116.0986,116.1385,116.0886,116.1285,8943.0
2024-12-13 13:45:00,116.38,116.59,116.34,116.56,19345.0,116.1584,116.368,116.1185,116.3381,19345.0
2024-12-13 13:50:00,116.52,116.63,116.46,116.61,4767.0,116.2982,116.408,116.2383,116.388,4767.0
2024-12-13 13:55:00,116.63,116.64,116.54,116.63,12835.0,116.408,116.418,116.3181,116.408,12835.0
2024-12-13 14:00:00,116.59,116.6,116.48,116.48,4470.0,116.368,116.378,116.2583,116.2583,4470.0
2024-12-13 14:05:00,116.53,116.72,116.53,116.72,26751.0,116.3082,116.4978,116.3082,116.4978,26751.0
2024-12-13 14:10:00,116.64,116.74,116.58,116.61,16689.0,116.418,116.5178,116.3581,116.388,16689.0
2024-12-13 14:15:00,116.61,116.75,116.61,116.75,2857.0,116.388,116.5277,116.388,116.5277,2857.0
2024-12-13 14:20:00,116.75,116.87,116.74,116.87,6544.0,116.5277,116.6475,116.5178,116.6475,6544.0
2024-12-13 14:25:00,116.88,116.97,116.86,116.97,8954.0,116.6575,116.7473,116.6375,116.7473,8954.0
2024-12-13 14:30:00,117.0,117.06,116.97,117.03,10332.0,116.7773,116.8372,116.7473,116.8072,10332.0
2024-12-13 14:35:00,117.01,117.02,116.88,116.98,16886.0,116.7872,116.7972,116.6575,116.7573,16886.0
2024-12-13 14:40:00,116.96,116.99,116.94,116.95,3483.0,116.7373,116.7673,116.7174,116.7274,3483.0
2024-12-13 14:45:00,116.98,116.98,116.88,116.96,7524.0,116.7573,116.7573,116.6575,116.7373,7524.0
2024-12-13 14:50:00,116.95,116.95,116.88,116.93,2092.0,116.7274,116.7274,116.6575,116.7074,2092.0
2024-12-13 14:55:00,116.95,116.96,116.91,116.94,4069.0,116.7274,116.7373,116.6874,116.7174,4069.0
2024-12-13 15:00:00,116.91,116.97,116.9,116.96,6074.0,116.6874,116.7473,116.6775,116.7373,6074.0
2024-12-13 15:05:00,116.98,116.98,116.92,116.97,3795.0,116.7573,116.7573,116.6974,116.7473,3795.0
2024-12-13 15:10:00,116.96,116.97,116.9,116.9,6868.0,116.7373,116.7473,116.6775,116.6775,6868.0
2024-12-13 15:15:00,116.88,116.88,116.69,116.75,8572.0,116.6575,116.6575,116.4679,116.5277,8572.0
2024-12-13 15:20:00,116.74,116.8,116.65,116.78,290810.0,116.5178,116.5776,116.4279,116.5577,290810.0
2024-12-13 15:25:00,116.79,117.05,116.78,117.05,14033.0,116.5677,116.8272,116.5577,116.8272,14033.0
2024-12-13 15:30:00,116.98,117.15,116.97,117.13,11200.0,116.7573,116.927,116.7473,116.907,11200.0
2024-12-13 15:35:00,117.14,117.14,117.08,117.08,10910.0,116.917,116.917,116.8571,116.8571,10910.0
2024-12-13 15:40:00,117.03,117.06,116.85,116.85,5244.0,116.8072,116.8372,116.6276,116.6276,5244.0
2024-12-13 15:45:00,116.94,117.04,116.93,117.0,10653.0,116.7174,116.8172,116.7074,116.7773,10653.0
2024-12-13 15:50:00,116.99,117.01,116.79,116.84,29581.0,116.7673,116.7872,116.5677,116.6176,29581.0
2024-12-13 15:55:00,116.85,116.92,116.8,116.86,108400.0,116.6276,116.6974,116.5776,116.6375,108400.0
2024-12-16 09:30:00,118.01,118.39,117.97,118.24,124258.0,117.7853,118.1646,117.7454,118.0149,124258.0
2024-12-16 09:35:00,118.28,118.38,118.0,118.37,52180.0,118.0548,118.1546,117.7754,118.1447,52180.0
2024-12-16 09:40:00,118.35,118.54,118.05,118.16,47141.0,118.1247,118.3143,117.8253,117.9351,47141.0
2024-12-16 09:45:00,118.13,118.5,118.13,118.48,52287.0,117.9051,118.2744,117.9051,118.2544,52287.0
2024-12-16 09:50:00,118.46,118.74,118.27,118.74,30414.0,118.2345,118.514,118.0448,118.514,30414.0
2024-12-16 09:55:00,118.73,118.76,118.45,118.76,33151.0,118.504,118.5339,118.2245,118.5339,33151.0
2024-12-16 10:00:00,118.77,118.99,118.74,118.94,15897.0,118.5439,118.7635,118.514,118.7136,15897.0
2024-12-16 10:05:00,118.94,118.94,118.76,118.84,25807.0,118.7136,118.7136,118.5339,118.6138,25807.0
2024-12-16 10:10:00,118.85,118.94,118.74,118.77,15411.0,118.6237,118.7136,118.514,118.5439,15411.0
2024-12-16 10:15:00,118.81,118.82,118.53,118.53,13796.0,118.5838,118.5938,118.3044,118.3044,13796.0
2024-12-16 10:20:00,118.54,118.81,118.33,118.75,30469.0,118.3143,118.5838,118.1047,118.5239,30469.0
2024-12-16 10:25:00,118.8,119.03,118.8,119.03,27433.0,118.5738,118.8034,118.5738,118.8034,27433.0
2024-12-16 10:30:00,119.02,119.25,118.92,119.24,27002.0,118.7934,119.023,118.6936,119.013,27002.0
2024-12-16 10:35:00,119.24,119.32,119.08,119.23,27726.0,119.013,119.0929,118.8533,119.003,27726.0
2024-12-16 10:40:00,119.19,119.19,119.0,119.08,31786.0,118.9631,118.9631,118.7735,118.8533,31786.0
2024-12-16 10:45:00,119.06,119.15,118.99,118.99,12629.0,118.8333,118.9232,118.7635,118.7635,12629.0
2024-12-16 10:50:00,119.0,119.08,118.92,118.97,163658.0,118.7735,118.8533,118.6936,118.7435,163658.0
2024-12-16 10:55:00,118.94,119.15,118.94,118.97,16080.0,118.7136,118.9232,118.7136,118.7435,16080.0
2024-12-16 11:00:00,118.98,119.27,118.98,119.25,25016.0,118.7535,119.0429,118.7535,119.023,25016.0
2024-12-16 11:05:00,119.27,119.44,119.24,119.4,29312.0,119.0429,119.2126,119.013,119.1727,29312.0
2024-12-16 11:10:00,119.35,119.4,119.27,119.33,6447.0,119.1228,119.1727,119.0429,119.1028,6447.0
2024-12-16 11:15:00,119.33,119.5,119.27,119.5,12586.0,119.1028,119.2725,119.0429,119.2725,12586.0
2024-12-16 11:20:00,119.49,119.56,119.41,119.55,13156.0,119.2625,119.3324,119.1827,119.3224,13156.0
2024-12-16 11:25:00,119.54,119.57,119.43,119.43,23369.0,119.3124,119.3424,119.2026,119.2026,23369.0
2024-12-16 11:30:00,119.48,119.51,119.27,119.31,18848.0,119.2525,119.2825,119.0429,119.0829,18848.0
2024-12-16 11:35:00,119.24,119.38,119.19,119.38,12707.0,119.013,119.1527,118.9631,119.1527,12707.0
2024-12-16 11:40:00,119.34,119.38,119.11,119.13,7542.0,119.1128,119.1527,118.8832,118.9032,7542.0
2024-12-16 11:45:00,119.17,119.34,119.11,119.34,5660.0,118.9431,119.1128,118.8832,119.1128,5660.0
2024-12-16 11:50:00,119.44,119.46,119.39,119.46,4225.0,119.2126,119.2326,119.1627,119.2326,4225.0
2024-12-16 11:55:00,119.5,119.66,119.46,119.66,18576.0,119.2725,119.4322,119.2326,119.4322,18576.0
2024-12-16 12:00:00,119.65,119.71,119.52,119.58,6118.0,119.4222,119.4821,119.2925,119.3524,6118.0
2024-12-16 12:05:00,119.57,119.6,119.47,119.54,4645.0,119.3424,119.3723,119.2426,119.3124,4645.0
2024-12-16 12:10:00,119.55,119.62,119.55,119.57,1834.0,119.3224,119.3923,119.3224,119.3424,1834.0
2024-12-16 12:15:00,119.57,119.68,119.55,119.67,5028.0,119.3424,119.4522,119.3224,119.4422,5028.0
2024-12-16 12:20:00,119.69,119.71,119.61,119.68,17741.0,119.4621,119.4821,119.3823,119.4522,17741.0
2024-12-16 12:25:00,119.68,119.72,119.68,119.68,5038.0,119.4522,119.4921,119.4522,119.4522,5038.0
2024-12-16 12:30:00,119.7,119.81,119.7,119.75,6175.0,119.4721,119.5819,119.4721,119.522,6175.0
2024-12-16 12:35:00,119.77,119.91,119.75,119.91,8097.0,119.542,119.6817,119.522,119.6817,8097.0
2024-12-16 12:40:00,119.88,119.94,119.88,119.88,5727.0,119.6518,119.7117,119.6518,119.6518,5727.0
2024-12-16 12:45:00,119.89,119.96,119.82,119.93,7874.0,119.6618,119.7316,119.5919,119.7017,7874.0
2024-12-16 12:50:00,119.9,119.9,119.78,119.81,7963.0,119.6717,119.6717,119.552,119.5819,7963.0
2024-12-16 12:55:00,119.77,119.97,119.75,119.97,6150.0,119.542,119.7416,119.522,119.7416,6150.0
2024-12-16 13:00:00,119.95,120.03,119.95,120.03,17735.0,119.7217,119.8015,119.7217,119.8015,17735.0
2024-12-16 13:05:00,120.03,120.14,120.03,120.06,39449.0,119.8015,119.9113,119.8015,119.8314,39449.0
2024-12-16 13:10:00,120.06,120.15,120.05,120.13,8553.0,119.8314,119.9213,119.8215,119.9013,8553.0
2024-12-16 13:15:00,120.13,120.2,120.12,120.2,4371.0,119.9013,119.9712,119.8913,119.9712,4371.0
2024-12-16 13:20:00,120.21,120.37,120.2,120.35,6217.0,119.9812,120.1409,119.9712,120.1209,6217.0
2024-12-16 13:25:00,120.35,120.38,120.29,120.34,14974.0,120.1209,120.1508,120.061,120.1109,14974.0
2024-12-16 13:30:00,120.34,120.36,120.22,120.23,18596.0,120.1109,120.1309,119.9911,120.0011,18596.0
2024-12-16 13:35:00,120.3,120.36,120.23,120.31,10413.0,120.071,120.1309,120.0011,120.081,10413.0
2024-12-16 13:40:00,120.31,120.37,120.27,120.31,6774.0,120.081,120.1409,120.041,120.081,6774.0
2024-12-16 13:45:00,120.37,120.39,120.25,120.33,10755.0,120.1409,120.1608,120.0211,120.1009,10755.0
2024-12-16 13:50:00,120.33,120.35,120.23,120.3,14809.0,120.1009,120.1209,120.0011,120.071,14809.0
2024-12-16 13:55:00,120.29,120.35,120.28,120.31,2641.0,120.061,120.1209,120.051,120.081,2641.0
2024-12-16 14:00:00,120.3,120.3,120.18,120.23,3542.0,120.071,120.071,119.9512,120.0011,3542.0
2024-12-16 14:05:00,120.23,120.32,120.22,120.3,6204.0,120.0011,120.0909,119.9911,120.071,6204.0
2024-12-16 14:10:00,120.32,120.44,120.27,120.44,11276.0,120.0909,120.2107,120.041,120.2107,11276.0
2024-12-16 14:15:00,120.47,120.56,120.47,120.51,11212.0,120.2407,120.3305,120.2407,120.2806,11212.0
2024-12-16 14:20:00,120.53,120.53,120.42,120.48,7080.0,120.3005,120.3005,120.1908,120.2506,7080.0
2024-12-16 14:25:00,120.5,120.51,120.4,120.42,12299.0,120.2706,120.2806,120.1708,120.1908,12299.0
2024-12-16 14:30:00,120.39,120.41,120.33,120.37,3394.0,120.1608,120.1808,120.1009,120.1409,3394.0
2024-12-16 14:35:00,120.41,120.53,120.38,120.51,2879.0,120.1808,120.3005,120.1508,120.2806,2879.0
2024-12-16 14:40:00,120.53,120.53,120.45,120.45,7691.0,120.3005,120.3005,120.2207,120.2207,7691.0
2024-12-16 14:45:00,120.44,120.53,120.44,120.53,11481.0,120.2107,120.3005,120.2107,120.3005,11481.0
2024-12-16 14:50:00,120.49,120.53,120.46,120.51,10509.0,120.2606,120.3005,120.2307,120.2806,10509.0
2024-12-16 14:55:00,120.51,120.56,120.39,120.39,15128.0,120.2806,120.3305,120.1608,120.1608,15128.0
2024-12-16 15:00:00,120.43,120.47,120.4,120.46,5549.0,120.2007,120.2407,120.1708,120.2307,5549.0
2024-12-16 15:05:00,120.47,120.64,120.47,120.64,17302.0,120.2407,120.4103,120.2407,120.4103,17302.0
2024-12-16 15:10:00,120.64,120.66,120.49,120.5,12769.0,120.4103,120.4303,120.2606,120.2706,12769.0
2024-12-16 15:15:00,120.51,120.66,120.51,120.63,5919.0,120.2806,120.4303,120.2806,120.4004,5919.0
2024-12-16 15:20:00,120.61,120.67,120.52,120.52,14219.0,120.3804,120.4403,120.2906,120.2906,14219.0
2024-12-16 15:25:00,120.54,120.68,120.54,120.61,4442.0,120.3105,120.4503,120.3105,120.3804,4442.0
2024-12-16 15:30:00,120.6,120.6,120.45,120.46,92587.0,120.3704,120.3704,120.2207,120.2307,92587.0
2024-12-16 15:35:00,120.44,120.54,120.39,120.49,9344.0,120.2107,120.3105,120.1608,120.2606,9344.0
2024-12-16 15:40:00,120.49,120.53,120.43,120.47,5737.0,120.2606,120.3005,120.2007,120.2407,5737.0
2024-12-16 15:45:00,120.46,120.46,120.25,120.26,21427.0,120.2307,120.2307,120.0211,120.0311,21427.0
2024-12-16 15:50:00,120.25,120.3,120.14,120.15,44847.0,120.0211,120.071,119.9113,119.9213,44847.0
2024-12-16 15:55:00,120.18,120.29,120.09,120.25,88931.0,119.9512,120.061,119.8614,120.0211,88931.0
2024-12-17 09:30:00,119.42,119.47,118.9,119.09,169819.0,119.1927,119.2426,118.6736,118.8633,169819.0
2024-12-17 09:35:00,119.0,119.18,118.81,119.16,79908.0,118.7735,118.9531,118.5838,118.9332,79908.0
2024-12-17 09:40:00,119.16,119.7,119.02,119.67,67869.0,118.9332,119.4721,118.7934,119.4422,67869.0
2024-12-17 09:45:00,119.63,119.72,119.32,119.45,36124.0,119.4023,119.4921,119.0929,119.2226,36124.0
2024-12-17 09:50:00,119.46,119.53,119.21,119.38,18433.0,119.2326,119.3025,118.9831,119.1527,18433.0
2024-12-17 09:55:00,119.34,119.54,119.1,119.11,14188.0,119.1128,119.3124,118.8733,118.8832,14188.0
2024-12-17 10:00:00,119.14,119.14,118.66,118.83,30888.0,118.9132,118.9132,118.4341,118.6038,30888.0
2024-12-17 10:05:00,118.8,119.16,118.77,119.12,29231.0,118.5738,118.9332,118.5439,118.8932,29231.0
2024-12-17 10:10:00,119.1,119.19,118.69,118.8,33597.0,118.8733,118.9631,118.464,118.5738,33597.0
2024-12-17 10:15:00,118.76,118.85,118.55,118.61,45739.0,118.5339,118.6237,118.3243,118.3842,45739.0
2024-12-17 10:20:00,118.56,118.63,118.44,118.51,22778.0,118.3343,118.4042,118.2145,118.2844,22778.0
2024-12-17 10:25:00,118.54,118.64,118.44,118.49,45387.0,118.3143,118.4141,118.2145,118.2644,45387.0
2024-12-17 10:30:00,118.46,118.74,118.46,118.63,42094.0,118.2345,118.514,118.2345,118.4042,42094.0
2024-12-17 10:35:00,118.64,118.89,118.5,118.88,14912.0,118.4141,118.6637,118.2744,118.6537,14912.0
2024-12-17 10:40:00,118.86,119.0,118.66,118.94,24870.0,118.6337,118.7735,118.4341,118.7136,24870.0
2024-12-17 10:45:00,118.98,119.07,118.89,118.99,16158.0,118.7535,118.8433,118.6637,118.7635,16158.0
2024-12-17 10:50:00,119.06,119.17,118.97,119.07,10559.0,118.8333,118.9431,118.7435,118.8433,10559.0
2024-12-17 10:55:00,119.07,119.14,118.95,119.1,19758.0,118.8433,118.9132,118.7236,118.8733,19758.0
2024-12-17 11:00:00,119.09,119.22,119.0,119.1,13387.0,118.8633,118.993,118.7735,118.8733,13387.0
2024-12-17 11:05:00,119.06,119.55,118.9,119.55,78747.0,118.8333,119.3224,118.6736,119.3224,78747.0
2024-12-17 11:10:00,119.54,119.59,119.41,119.58,20916.0,119.3124,119.3623,119.1827,119.3524,20916.0
2024-12-17 11:15:00,119.43,119.51,119.34,119.35,10909.0,119.2026,119.2825,119.1128,119.1228,10909.0
2024-12-17 11:20:00,119.32,119.38,119.27,119.35,6535.0,119.0929,119.1527,119.0429,119.1228,6535.0
2024-12-17 11:25:00,119.42,119.59,119.41,119.46,10725.0,119.1927,119.3623,119.1827,119.2326,10725.0
2024-12-17 11:30:00,119.45,119.77,119.4,119.68,48679.0,119.2226,119.542,119.1727,119.4522,48679.0
2024-12-17 11:35:00,119.69,119.91,119.65,119.86,12765.0,119.4621,119.6817,119.4222,119.6318,12765.0
2024-12-17 11:40:00,119.86,119.9,119.77,119.87,11211.0,119.6318,119.6717,119.542,119.6418,11211.0
2024-12-17 11:45:00,119.85,119.86,119.71,119.72,7446.0,119.6218,119.6318,119.4821,119.4921,7446.0
2024-12-17 11:50:00,119.73,119.76,119.39,119.39,18708.0,119.5021,119.532,119.1627,119.1627,18708.0
2024-12-17 11:55:00,119.38,119.48,119.37,119.45,17159.0,119.1527,119.2525,119.1428,119.2226,17159.0
2024-12-17 12:00:00,119.44,119.44,118.98,119.18,11941.0,119.2126,119.2126,118.7535,118.9531,11941.0
2024-12-17 12:05:00,119.01,119.37,119.01,119.36,8322.0,118.7834,119.1428,118.7834,119.1328,8322.0
2024-12-17 12:10:00,119.38,119.41,119.18,119.31,11012.0,119.1527,119.1827,118.9531,119.0829,11012.0
2024-12-17 12:15:00,119.35,119.35,119.16,119.16,7668.0,119.1228,119.1228,118.9332,118.9332,7668.0
2024-12-17 12:20:00,119.16,119.29,119.11,119.16,8285.0,118.9332,119.0629,118.8832,118.9332,8285.0
2024-12-17 12:25:00,119.12,119.42,119.12,119.42,5220.0,118.8932,119.1927,118.8932,119.1927,5220.0
2024-12-17 12:30:00,119.44,119.47,119.25,119.47,7604.0,119.2126,119.2426,119.023,119.2426,7604.0
2024-12-17 12:35:00,119.41,119.52,119.37,119.42,6490.0,119.1827,119.2925,119.1428,119.1927,6490.0
2024-12-17 12:40:00,119.46,119.58,119.45,119.58,2481.0,119.2326,119.3524,119.2226,119.3524,2481.0
2024-12-17 12:45:00,119.54,119.63,119.47,119.5,3749.0,119.3124,119.4023,119.2426,119.2725,3749.0
2024-12-17 12:50:00,119.45,119.48,119.37,119.47,5389.0,119.2226,119.2525,119.1428,119.2426,5389.0
2024-12-17 12:55:00,119.51,119.52,119.4,119.45,5965.0,119.2825,119.2925,119.1727,119.2226,5965.0
2024-12-17 13:00:00,119.37,119.39,119.25,119.38,13621.0,119.1428,119.1627,119.023,119.1527,13621.0
2024-12-17 13:05:00,119.38,119.5,119.35,119.49,5885.0,119.1527,119.2725,119.1228,119.2625,5885.0
2024-12-17 13:10:00,119.48,119.5,119.43,119.47,1702.0,119.2525,119.2725,119.2026,119.2426,1702.0
2024-12-17 13:15:00,119.44,119.44,119.2,119.25,3457.0,119.2126,119.2126,118.9731,119.023,3457.0
2024-12-17 13:20:00,119.22,119.34,119.14,119.34,4927.0,118.993,119.1128,118.9132,119.1128,4927.0
2024-12-17 13:25:00,119.34,119.37,119.28,119.3,3287.0,119.1128,119.1428,119.0529,119.0729,3287.0
2024-12-17 13:30:00,119.25,119.25,119.16,119.19,1000.0,119.023,119.023,118.9332,118.9631,1000.0
2024-12-17 13:35:00,119.3,119.3,119.21,119.24,3247.0,119.0729,119.0729,118.9831,119.013,3247.0
2024-12-17 13:40:00,119.24,119.35,119.24,119.35,4654.0,119.013,119.1228,119.013,119.1228,4654.0
2024-12-17 13:45:00,119.33,119.33,119.07,119.08,7604.0,119.1028,119.1028,118.8433,118.8533,7604.0
2024-12-17 13:50:00,119.17,119.21,119.14,119.14,3700.0,118.9431,118.9831,118.9132,118.9132,3700.0
2024-12-17 13:55:00,119.18,119.18,119.06,119.09,3094.0,118.9531,118.9531,118.8333,118.8633,3094.0
2024-12-17 14:00:00,119.1,119.1,118.9,119.05,6861.0,118.8733,118.8733,118.6736,118.8234,6861.0
2024-12-17 14:05:00,119.0,119.0,118.88,118.94,4967.0,118.7735,118.7735,118.6537,118.7136,4967.0
2024-12-17 14:10:00,118.94,119.04,118.94,118.98,5540.0,118.7136,118.8134,118.7136,118.7535,5540.0
2024-12-17 14:15:00,118.97,119.03,118.96,118.97,9511.0,118.7435,118.8034,118.7335,118.7435,9511.0
2024-12-17 14:20:00,118.94,118.94,118.79,118.83,11225.0,118.7136,118.7136,118.5639,118.6038,11225.0
2024-12-17 14:25:00,118.84,118.89,118.79,118.87,5580.0,118.6138,118.6637,118.5639,118.6437,5580.0
2024-12-17 14:30:00,118.85,118.85,118.72,118.79,4081.0,118.6237,118.6237,118.494,118.5639,4081.0
2024-12-17 14:35:00,118.83,118.84,118.66,118.69,278986.0,118.6038,118.6138,118.4341,118.464,278986.0
2024-12-17 14:40:00,118.68,118.95,118.66,118.93,22306.0,118.4541,118.7236,118.4341,118.7036,22306.0
2024-12-17 14:45:00,118.91,118.91,118.7,118.73,4878.0,118.6836,118.6836,118.474,118.504,4878.0
2024-12-17 14:50:00,118.79,118.87,118.76,118.84,5469.0,118.5639,118.6437,118.5339,118.6138,5469.0
2024-12-17 14:55:00,118.83,118.89,118.8,118.82,9015.0,118.6038,118.6637,118.5738,118.5938,9015.0
2024-12-17 15:00:00,118.8,118.88,118.77,118.77,16635.0,118.5738,118.6537,118.5439,118.5439,16635.0
2024-12-17 15:05:00,118.75,118.83,118.69,118.83,7660.0,118.5239,118.6038,118.464,118.6038,7660.0
2024-12-17 15:10:00,118.86,118.86,118.75,118.85,4666.0,118.6337,118.6337,118.5239,118.6237,4666.0
2024-12-17 15:15:00,118.87,118.87,118.71,118.71,3500.0,118.6437,118.6437,118.484,118.484,3500.0
2024-12-17 15:20:00,118.7,118.7,118.53,118.53,6695.0,118.474,118.474,118.3044,118.3044,6695.0
2024-12-17 15:25:00,118.54,118.71,118.54,118.71,13396.0,118.3143,118.484,118.3143,118.484,13396.0
2024-12-17 15:30:00,118.72,118.8,118.64,118.68,12594.0,118.494,118.5738,118.4141,118.4541,12594.0
2024-12-17 15:35:00,118.67,118.93,118.63,118.92,10074.0,118.4441,118.7036,118.4042,118.6936,10074.0
2024-12-17 15:40:00,118.95,119.12,118.89,119.09,28550.0,118.7236,118.8932,118.6637,118.8633,28550.0
2024-12-17 15:45:00,119.15,119.18,118.92,118.98,61724.0,118.9232,118.9531,118.6936,118.7535,61724.0
2024-12-17 15:50:00,119.0,119.27,119.0,119.26,37586.0,118.7735,119.0429,118.7735,119.033,37586.0
2024-12-17 15:55:00,119.27,119.34,119.12,119.19,67086.0,119.0429,119.1128,118.8932,118.9631,67086.0
2024-12-18 09:30:00,118.84,119.07,118.23,118.31,100581.0,118.6138,118.8433,118.0049,118.0848,100581.0
2024-12-18 09:35:00,118.34,118.57,118.12,118.57,42753.0,118.1147,118.3443,117.8951,118.3443,42753.0
2024-12-18 09:40:00,118.53,118.79,118.43,118.78,30708.0,118.3044,118.5639,118.2045,118.5539,30708.0
2024-12-18 09:45:00,118.67,118.78,118.58,118.72,10345.0,118.4441,118.5539,118.3543,118.494,10345.0
2024-12-18 09:50:00,118.72,118.97,118.5,118.96,12615.0,118.494,118.7435,118.2744,118.7335,12615.0
2024-12-18 09:55:00,118.97,119.02,118.88,118.95,16306.0,118.7435,118.7934,118.6537,118.7236,16306.0
2024-12-18 10:00:00,118.91,119.06,118.79,119.04,8195.0,118.6836,118.8333,118.5639,118.8134,8195.0
2024-12-18 10:05:00,119.03,119.12,118.91,118.91,10418.0,118.8034,118.8932,118.6836,118.6836,10418.0
2024-12-18 10:10:00,118.89,119.19,118.89,119.17,17542.0,118.6637,118.9631,118.6637,118.9431,17542.0
2024-12-18 10:15:00,119.09,119.14,119.06,119.14,3522.0,118.8633,118.9132,118.8333,118.9132,3522.0
2024-12-18 10:20:00,119.15,119.22,119.0,119.0,14822.0,118.9232,118.993,118.7735,118.7735,14822.0
2024-12-18 10:25:00,118.99,119.16,118.98,119.16,11558.0,118.7635,118.9332,118.7535,118.9332,11558.0
2024-12-18 10:30:00,119.22,119.22,119.12,119.15,8531.0,118.993,118.993,118.8932,118.9232,8531.0
2024-12-18 10:35:00,119.11,119.24,119.07,119.22,3208.0,118.8832,119.013,118.8433,118.993,3208.0
2024-12-18 10:40:00,119.29,119.41,119.2,119.41,10428.0,119.0629,119.1827,118.9731,119.1827,10428.0
2024-12-18 10:45:00,119.4,119.61,119.4,119.6,51966.0,119.1727,119.3823,119.1727,119.3723,51966.0
2024-12-18 10:50:00,119.61,119.61,119.38,119.38,8770.0,119.3823,119.3823,119.1527,119.1527,8770.0
2024-12-18 10:55:00,119.38,119.54,119.32,119.32,6557.0,119.1527,119.3124,119.0929,119.0929,6557.0
2024-12-18 11:00:00,119.3,119.47,119.3,119.41,4034.0,119.0729,119.2426,119.0729,119.1827,4034.0
2024-12-18 11:05:00,119.42,119.47,119.32,119.33,14730.0,119.1927,119.2426,119.0929,119.1028,14730.0
2024-12-18 11:10:00,119.31,119.37,119.04,119.08,16086.0,119.0829,119.1428,118.8134,118.8533,16086.0
2024-12-18 11:15:00,119.01,119.01,118.64,118.64,25369.0,118.7834,118.7834,118.4141,118.4141,25369.0
2024-12-18 11:20:00,118.7,118.74,118.57,118.73,11510.0,118.474,118.514,118.3443,118.504,11510.0
2024-12-18 11:25:00,118.82,119.15,118.8,119.14,6933.0,118.5938,118.9232,118.5738,118.9132,6933.0
2024-12-18 11:30:00,119.18,119.22,119.13,119.14,15230.0,118.9531,118.993,118.9032,118.9132,15230.0
2024-12-18 11:35:00,119.16,119.28,119.14,119.21,2436.0,118.9332,119.0529,118.9132,118.9831,2436.0
2024-12-18 11:40:00,119.23,119.3,119.23,119.3,10234.0,119.003,119.0729,119.003,119.0729,10234.0
2024-12-18 11:45:00,119.3,119.33,119.16,119.16,12146.0,119.0729,119.1028,118.9332,118.9332,12146.0
2024-12-18 11:50:00,119.19,119.36,119.19,119.3,7543.0,118.9631,119.1328,118.9631,119.0729,7543.0
2024-12-18 11:55:00,119.3,119.3,119.1,119.14,2500.0,119.0729,119.0729,118.8733,118.9132,2500.0
2024-12-18 12:00:00,119.07,119.21,119.06,119.2,5908.0,118.8433,118.9831,118.8333,118.9731,5908.0
2024-12-18 12:05:00,119.23,119.25,119.12,119.24,2315.0,119.003,119.023,118.8932,119.013,2315.0
2024-12-18 12:10:00,119.1,119.16,119.03,119.03,2475.0,118.8733,118.9332,118.8034,118.8034,2475.0
2024-12-18 12:15:00,119.15,119.25,119.03,119.25,11368.0,118.9232,119.023,118.8034,119.023,11368.0
2024-12-18 12:20:00,119.3,119.31,119.21,119.29,7563.0,119.0729,119.0829,118.9831,119.0629,7563.0
2024-12-18 12:25:00,119.29,119.29,119.09,119.1,5981.0,119.0629,119.0629,118.8633,118.8733,5981.0
2024-12-18 12:30:00,119.06,119.08,118.92,119.05,5903.0,118.8333,118.8533,118.6936,118.8234,5903.0
2024-12-18 12:35:00,119.11,119.22,119.0,119.0,3510.0,118.8832,118.993,118.7735,118.7735,3510.0
2024-12-18 12:40:00,118.94,118.95,118.86,118.95,2336.0,118.7136,118.7236,118.6337,118.7236,2336.0
2024-12-18 12:45:00,118.96,119.11,118.95,119.08,5770.0,118.7335,118.8832,118.7236,118.8533,5770.0
2024-12-18 12:50:00,119.08,119.11,119.01,119.02,4764.0,118.8533,118.8832,118.7834,118.7934,4764.0
2024-12-18 12:55:00,119.1,119.12,119.09,119.12,3000.0,118.8733,118.8932,118.8633,118.8932,3000.0
2024-12-18 13:00:00,119.05,119.08,119.02,119.08,2956.0,118.8234,118.8533,118.7934,118.8533,2956.0
2024-12-18 13:05:00,119.07,119.21,119.04,119.17,4884.0,118.8433,118.9831,118.8134,118.9431,4884.0
2024-12-18 13:10:00,119.19,119.19,119.12,119.12,3353.0,118.9631,118.9631,118.8932,118.8932,3353.0
2024-12-18 13:15:00,119.08,119.12,119.06,119.12,2037.0,118.8533,118.8932,118.8333,118.8932,2037.0
2024-12-18 13:20:00,119.15,119.21,119.15,119.2,3200.0,118.9232,118.9831,118.9232,118.9731,3200.0
2024-12-18 13:25:00,119.11,119.15,119.0,119.0,7784.0,118.8832,118.9232,118.7735,118.7735,7784.0
2024-12-18 13:30:00,118.99,119.14,118.99,119.12,4407.0,118.7635,118.9132,118.7635,118.8932,4407.0
2024-12-18 13:35:00,119.13,119.13,118.92,118.93,3452.0,118.9032,118.9032,118.6936,118.7036,3452.0
2024-12-18 13:40:00,118.93,118.97,118.84,118.84,11910.0,118.7036,118.7435,118.6138,118.6138,11910.0
2024-12-18 13:45:00,118.86,118.98,118.85,118.95,5570.0,118.6337,118.7535,118.6237,118.7236,5570.0
2024-12-18 13:50:00,118.97,119.03,118.94,119.03,1504.0,118.7435,118.8034,118.7136,118.8034,1504.0
2024-12-18 13:55:00,119.1,119.12,119.01,119.02,7406.0,118.8733,118.8932,118.7834,118.7934,7406.0
2024-12-18 14:00:00,118.97,118.98,118.06,118.37,126927.0,118.7435,118.7535,117.8352,118.1447,126927.0
2024-12-18 14:05:00,118.3,118.3,116.89,117.09,86651.0,118.0748,118.0748,116.6675,116.8671,86651.0
2024-12-18 14:10:00,117.1,117.35,116.99,117.2,58921.0,116.8771,117.1266,116.7673,116.9769,58921.0
2024-12-18 14:15:00,117.18,117.33,116.76,116.96,41420.0,116.9569,117.1066,116.5377,116.7373,41420.0
2024-12-18 14:20:00,116.99,117.62,116.98,117.61,45091.0,116.7673,117.3961,116.7573,117.3861,45091.0
2024-12-18 14:25:00,117.57,117.66,116.68,116.78,52959.0,117.3462,117.436,116.4579,116.5577,52959.0
2024-12-18 14:30:00,116.65,117.37,116.28,117.15,45674.0,116.4279,117.1466,116.0586,116.927,45674.0
2024-12-18 14:35:00,117.05,117.16,116.35,116.65,177396.0,116.8272,116.937,116.1285,116.4279,177396.0
2024-12-18 14:40:00,116.62,117.01,116.4,116.44,34155.0,116.398,116.7872,116.1784,116.2183,34155.0
2024-12-18 14:45:00,116.41,116.41,115.61,116.26,349427.0,116.1884,116.1884,115.3899,116.0387,349427.0
2024-12-18 14:50:00,116.29,116.41,115.52,115.57,39817.0,116.0686,116.1884,115.3001,115.35,39817.0
2024-12-18 14:55:00,115.53,115.64,114.94,114.99,70301.0,115.3101,115.4199,114.7212,114.7711,70301.0
2024-12-18 15:00:00,115.04,115.26,113.97,113.98,115225.0,114.821,115.0406,113.753,113.763,115225.0
2024-12-18 15:05:00,113.98,114.82,113.94,114.44,87238.0,113.763,114.6014,113.7231,114.2221,87238.0
2024-12-18 15:10:00,114.42,114.55,113.79,114.18,99219.0,114.2022,114.3319,113.5734,113.9626,99219.0
2024-12-18 15:15:00,114.14,114.2,113.61,113.79,66031.0,113.9227,113.9826,113.3937,113.5734,66031.0
2024-12-18 15:20:00,113.86,114.47,113.79,113.91,82631.0,113.6432,114.2521,113.5734,113.6931,82631.0
2024-12-18 15:25:00,113.96,113.96,112.89,113.01,117023.0,113.7431,113.7431,112.6751,112.7949,117023.0
2024-12-18 15:30:00,113.06,113.47,112.47,112.66,159850.0,112.8448,113.254,112.2559,112.4455,159850.0
2024-12-18 15:35:00,112.6,112.62,111.04,111.12,184051.0,112.3856,112.4056,110.8286,110.9085,184051.0
2024-12-18 15:40:00,111.09,111.09,110.09,110.23,253803.0,110.8785,110.8785,109.8804,110.0202,253803.0
2024-12-18 15:45:00,110.18,111.84,109.9,111.84,248196.0,109.9702,111.6271,109.6908,111.6271,248196.0
2024-12-18 15:50:00,111.81,112.61,111.61,112.59,148392.0,111.5971,112.3956,111.3975,112.3757,148392.0
2024-12-18 15:55:00,112.57,112.59,110.35,110.58,425700.0,112.3557,112.3757,110.1399,110.3695,425700.0
2024-12-19 09:30:00,112.54,112.78,112.21,112.55,349709.0,112.3258,112.5653,111.9964,112.3357,349709.0
2024-12-19 09:35:00,112.52,112.64,111.46,111.9,133189.0,112.3058,112.4256,111.2478,111.687,133189.0
2024-12-19 09:40:00,111.89,112.54,111.62,111.7,145939.0,111.677,112.3258,111.4075,111.4874,145939.0
2024-12-19 09:45:00,111.68,112.27,111.55,111.84,83815.0,111.4674,112.0563,111.3376,111.6271,83815.0
2024-12-19 09:50:00,111.86,111.98,111.4,111.4,109086.0,111.6471,111.7668,111.1879,111.1879,109086.0
2024-12-19 09:55:00,111.37,111.78,111.3,111.55,75124.0,111.158,111.5672,111.0881,111.3376,75124.0
2024-12-19 10:00:00,111.58,111.8,111.14,111.26,88795.0,111.3676,111.5872,110.9284,111.0482,88795.0
2024-12-19 10:05:00,111.23,111.37,110.9,111.25,167011.0,111.0183,111.158,110.6889,111.0382,167011.0
2024-12-19 10:10:00,111.22,112.11,111.13,112.05,105667.0,111.0083,111.8966,110.9184,111.8367,105667.0
2024-12-19 10:15:00,111.99,112.01,111.74,111.93,28872.0,111.7768,111.7968,111.5273,111.7169,28872.0
2024-12-19 10:20:00,111.85,111.99,111.06,111.13,53731.0,111.6371,111.7768,110.8486,110.9184,53731.0
2024-12-19 10:25:00,111.15,111.55,110.69,110.73,72046.0,110.9384,111.3376,110.4793,110.5192,72046.0
2024-12-19 10:30:00,110.71,110.9,110.47,110.55,93343.0,110.4992,110.6889,110.2597,110.3395,93343.0
2024-12-19 10:35:00,110.63,111.05,110.38,110.76,43769.0,110.4194,110.8386,110.1699,110.5491,43769.0
2024-12-19 10:40:00,110.73,111.29,110.52,111.16,25088.0,110.5192,111.0781,110.3096,110.9484,25088.0
2024-12-19 10:45:00,111.18,111.38,110.89,111.38,24185.0,110.9683,111.168,110.6789,111.168,24185.0
2024-12-19 10:50:00,111.39,111.56,111.0,111.09,92102.0,111.1779,111.3476,110.7887,110.8785,92102.0
2024-12-19 10:55:00,111.13,111.34,110.75,111.29,40946.0,110.9184,111.128,110.5392,111.0781,40946.0
2024-12-19 11:00:00,111.24,111.27,110.57,110.58,60392.0,111.0282,111.0582,110.3595,110.3695,60392.0
2024-12-19 11:05:00,110.6,110.72,110.36,110.49,32142.0,110.3895,110.5092,110.1499,110.2797,32142.0
2024-12-19 11:10:00,110.49,110.6,110.39,110.5,318205.0,110.2797,110.3895,110.1799,110.2896,318205.0
2024-12-19 11:15:00,110.52,110.91,110.52,110.77,25623.0,110.3096,110.6989,110.3096,110.5591,25623.0
2024-12-19 11:20:00,110.84,111.74,110.8,111.7,25130.0,110.629,111.5273,110.5891,111.4874,25130.0
2024-12-19 11:25:00,111.68,111.9,111.63,111.82,11369.0,111.4674,111.687,111.4175,111.6071,11369.0
2024-12-19 11:30:00,111.77,111.92,111.59,111.61,11994.0,111.5572,111.7069,111.3776,111.3975,11994.0
2024-12-19 11:35:00,111.59,112.05,111.36,112.02,40671.0,111.3776,111.8367,111.148,111.8067,40671.0
2024-12-19 11:40:00,111.96,112.0,111.55,111.69,16014.0,111.7469,111.7868,111.3376,111.4774,16014.0
2024-12-19 11:45:00,111.65,111.81,111.49,111.64,7500.0,111.4375,111.5971,111.2778,111.4275,7500.0
2024-12-19 11:50:00,111.62,111.62,111.22,111.32,19251.0,111.4075,111.4075,111.0083,111.1081,19251.0
2024-12-19 11:55:00,111.29,111.68,111.29,111.36,7327.0,111.0781,111.4674,111.0781,111.148,7327.0
2024-12-19 12:00:00,111.45,111.45,111.22,111.24,11078.0,111.2378,111.2378,111.0083,111.0282,11078.0
2024-12-19 12:05:00,111.3,111.31,111.09,111.2,17252.0,111.0881,111.0981,110.8785,110.9883,17252.0
2024-12-19 12:10:00,111.23,111.23,110.98,110.98,14283.0,111.0183,111.0183,110.7687,110.7687,14283.0
2024-12-19 12:15:00,111.01,111.01,110.79,110.79,6310.0,110.7987,110.7987,110.5791,110.5791,6310.0
2024-12-19 12:20:00,110.81,110.85,110.45,110.56,15557.0,110.5991,110.639,110.2397,110.3495,15557.0
2024-12-19 12:25:00,110.58,110.6,110.16,110.35,31371.0,110.3695,110.3895,109.9503,110.1399,31371.0
2024-12-19 12:30:00,110.36,110.48,110.12,110.29,28162.0,110.1499,110.2697,109.9104,110.08,28162.0
2024-12-19 12:35:00,110.23,110.43,110.19,110.4,19829.0,110.0202,110.2198,109.9802,110.1898,19829.0
2024-12-19 12:40:00,110.38,110.53,110.11,110.33,16353.0,110.1699,110.3196,109.9004,110.12,16353.0
2024-12-19 12:45:00,110.32,110.55,110.23,110.35,6603.0,110.11,110.3395,110.0202,110.1399,6603.0
2024-12-19 12:50:00,110.34,110.44,110.07,110.41,11860.0,110.1299,110.2298,109.8605,110.1998,11860.0
2024-12-19 12:55:00,110.44,110.98,110.44,110.96,16780.0,110.2298,110.7687,110.2298,110.7488,16780.0
2024-12-19 13:00:00,110.96,110.96,110.14,110.15,12621.0,110.7488,110.7488,109.9303,109.9403,12621.0
2024-12-19 13:05:00,110.18,110.72,110.16,110.7,18092.0,109.9702,110.5092,109.9503,110.4893,18092.0
2024-12-19 13:10:00,110.7,110.93,110.66,110.92,15302.0,110.4893,110.7188,110.4493,110.7088,15302.0
2024-12-19 13:15:00,110.91,110.95,110.68,110.77,14094.0,110.6989,110.7388,110.4693,110.5591,14094.0
2024-12-19 13:20:00,110.75,110.93,110.56,110.88,7251.0,110.5392,110.7188,110.3495,110.6689,7251.0
2024-12-19 13:25:00,110.93,111.15,110.86,111.1,38031.0,110.7188,110.9384,110.649,110.8885,38031.0
2024-12-19 13:30:00,111.01,111.11,110.9,110.98,11664.0,110.7987,110.8985,110.6889,110.7687,11664.0
2024-12-19 13:35:00,110.91,111.17,110.91,111.17,9751.0,110.6989,110.9584,110.6989,110.9584,9751.0
2024-12-19 13:40:00,111.12,111.24,111.03,111.11,14453.0,110.9085,111.0282,110.8186,110.8985,14453.0
2024-12-19 13:45:00,111.06,111.23,110.98,111.23,19361.0,110.8486,111.0183,110.7687,111.0183,19361.0
2024-12-19 13:50:00,111.14,111.3,111.13,111.14,10243.0,110.9284,111.0881,110.9184,110.9284,10243.0
2024-12-19 13:55:00,111.1,111.79,111.1,111.79,20421.0,110.8885,111.5772,110.8885,111.5772,20421.0
2024-12-19 14:00:00,111.76,111.77,111.3,111.43,20208.0,111.5472,111.5572,111.0881,111.2179,20208.0
2024-12-19 14:05:00,111.36,111.37,111.1,111.1,15478.0,111.148,111.158,110.8885,110.8885,15478.0
2024-12-19 14:10:00,111.02,111.04,110.89,110.95,17521.0,110.8087,110.8286,110.6789,110.7388,17521.0
2024-12-19 14:15:00,110.99,111.02,110.83,110.9,13818.0,110.7787,110.8087,110.619,110.6889,13818.0
2024-12-19 14:20:00,110.89,111.01,110.68,110.99,10122.0,110.6789,110.7987,110.4693,110.7787,10122.0
2024-12-19 14:25:00,110.9,110.9,110.73,110.76,9047.0,110.6889,110.6889,110.5192,110.5491,9047.0
2024-12-19 14:30:00,110.72,110.72,110.58,110.58,15072.0,110.5092,110.5092,110.3695,110.3695,15072.0
2024-12-19 14:35:00,110.67,110.67,110.46,110.54,11491.0,110.4593,110.4593,110.2497,110.3296,11491.0
2024-12-19 14:40:00,110.48,110.57,110.4,110.54,44744.0,110.2697,110.3595,110.1898,110.3296,44744.0
2024-12-19 14:45:00,110.58,110.67,110.46,110.57,11642.0,110.3695,110.4593,110.2497,110.3595,11642.0
2024-12-19 14:50:00,110.61,110.79,110.61,110.64,13647.0,110.3994,110.5791,110.3994,110.4294,13647.0
2024-12-19 14:55:00,110.66,110.72,110.38,110.38,10171.0,110.4493,110.5092,110.1699,110.1699,10171.0
2024-12-19 15:00:00,110.4,110.56,110.3,110.36,13639.0,110.1898,110.3495,110.09,110.1499,13639.0
2024-12-19 15:05:00,110.45,110.5,110.35,110.4,12026.0,110.2397,110.2896,110.1399,110.1898,12026.0
2024-12-19 15:10:00,110.38,110.45,110.13,110.45,10482.0,110.1699,110.2397,109.9203,110.2397,10482.0
2024-12-19 15:15:00,110.43,110.73,110.42,110.72,14036.0,110.2198,110.5192,110.2098,110.5092,14036.0
2024-12-19 15:20:00,110.71,111.09,110.61,111.07,29816.0,110.4992,110.8785,110.3994,110.8586,29816.0
2024-12-19 15:25:00,111.03,111.03,110.65,110.69,19231.0,110.8186,110.8186,110.4394,110.4793,19231.0
2024-12-19 15:30:00,110.7,110.83,110.16,110.18,55450.0,110.4893,110.619,109.9503,109.9702,55450.0
2024-12-19 15:35:00,110.21,110.63,109.72,110.63,106905.0,110.0002,110.4194,109.5111,110.4194,106905.0
2024-12-19 15:40:00,110.55,110.76,110.36,110.38,19826.0,110.3395,110.5491,110.1499,110.1699,19826.0
2024-12-19 15:45:00,110.34,110.43,110.05,110.05,34438.0,110.1299,110.2198,109.8405,109.8405,34438.0
2024-12-19 15:50:00,110.05,110.05,109.39,109.49,76046.0,109.8405,109.8405,109.1818,109.2816,76046.0
2024-12-19 15:55:00,109.55,110.07,109.47,109.53,743419.0,109.3414,109.8605,109.2616,109.3215,743419.0
2024-12-20 09:30:00,107.88,108.01,107.62,107.77,221562.0,107.6746,107.8044,107.4151,107.5648,221562.0
2024-12-20 09:35:00,107.84,108.9,107.69,108.88,144758.0,107.6347,108.6927,107.485,108.6727,144758.0
2024-12-20 09:40:00,108.86,108.86,108.28,108.43,100841.0,108.6528,108.6528,108.0739,108.2236,100841.0
2024-12-20 09:45:00,108.43,108.65,107.69,107.76,105784.0,108.2236,108.4432,107.485,107.5549,105784.0
2024-12-20 09:50:00,107.81,108.29,107.39,108.19,89508.0,107.6048,108.0838,107.1856,107.984,89508.0
2024-12-20 09:55:00,108.24,108.43,108.0,108.07,38103.0,108.0339,108.2236,107.7944,107.8643,38103.0
2024-12-20 10:00:00,108.13,108.76,108.13,108.73,71070.0,107.9242,108.553,107.9242,108.523,71070.0
2024-12-20 10:05:00,108.73,109.17,108.5,108.51,81564.0,108.523,108.9622,108.2934,108.3034,81564.0
2024-12-20 10:10:00,108.43,109.29,108.29,109.21,94584.0,108.2236,109.0819,108.0838,109.0021,94584.0
2024-12-20 10:15:00,109.21,109.35,109.08,109.26,83048.0,109.0021,109.1418,108.8723,109.052,83048.0
2024-12-20 10:20:00,109.24,109.73,109.22,109.71,98215.0,109.032,109.5211,109.0121,109.5011,98215.0
2024-12-20 10:25:00,109.68,110.49,109.64,110.46,138927.0,109.4712,110.2797,109.4313,110.2497,138927.0
2024-12-20 10:30:00,110.45,111.27,110.45,110.93,179297.0,110.2397,111.0582,110.2397,110.7188,179297.0
2024-12-20 10:35:00,110.95,111.28,110.7,111.11,121733.0,110.7388,111.0682,110.4893,110.8985,121733.0
2024-12-20 10:40:00,111.12,111.26,110.88,111.18,81580.0,110.9085,111.0482,110.6689,110.9683,81580.0
2024-12-20 10:45:00,111.19,111.26,110.8,110.89,70442.0,110.9783,111.0482,110.5891,110.6789,70442.0
2024-12-20 10:50:00,110.93,111.31,110.93,111.31,44268.0,110.7188,111.0981,110.7188,111.0981,44268.0
2024-12-20 10:55:00,111.28,111.43,110.99,111.07,34662.0,111.0682,111.2179,110.7787,110.8586,34662.0
2024-12-20 11:00:00,111.08,111.92,111.0,111.92,53999.0,110.8685,111.7069,110.7887,111.7069,53999.0
2024-12-20 11:05:00,111.9,112.12,111.75,111.84,80417.0,111.687,111.9066,111.5373,111.6271,80417.0
2024-12-20 11:10:00,111.88,112.18,111.84,112.16,45701.0,111.667,111.9664,111.6271,111.9465,45701.0
2024-12-20 11:15:00,112.17,112.47,112.05,112.32,70041.0,111.9565,112.2559,111.8367,112.1062,70041.0
2024-12-20 11:20:00,112.3,112.64,112.22,112.6,58174.0,112.0862,112.4256,112.0064,112.3856,58174.0
2024-12-20 11:25:00,112.61,112.68,112.39,112.57,36507.0,112.3956,112.4655,112.176,112.3557,36507.0
2024-12-20 11:30:00,112.59,112.82,112.56,112.77,26074.0,112.3757,112.6052,112.3457,112.5553,26074.0
2024-12-20 11:35:00,112.69,113.54,112.69,113.53,90867.0,112.4755,113.3239,112.4755,113.3139,90867.0
2024-12-20 11:40:00,113.56,113.77,113.38,113.75,46016.0,113.3438,113.5534,113.1642,113.5335,46016.0
2024-12-20 11:45:00,113.73,113.73,113.32,113.42,63569.0,113.5135,113.5135,113.1043,113.2041,63569.0
2024-12-20 11:50:00,113.44,113.51,112.96,113.03,49263.0,113.224,113.2939,112.745,112.8148,49263.0
2024-12-20 11:55:00,113.1,113.57,113.09,113.43,17956.0,112.8847,113.3538,112.8747,113.2141,17956.0
2024-12-20 12:00:00,113.43,113.49,113.2,113.33,34846.0,113.2141,113.2739,112.9845,113.1143,34846.0
2024-12-20 12:05:00,113.32,113.59,113.32,113.58,25387.0,113.1043,113.3738,113.1043,113.3638,25387.0
2024-12-20 12:10:00,113.61,113.74,113.52,113.55,11593.0,113.3937,113.5235,113.3039,113.3338,11593.0
2024-12-20 12:15:00,113.58,113.78,113.52,113.7,18336.0,113.3638,113.5634,113.3039,113.4835,18336.0
2024-12-20 12:20:00,113.71,113.74,113.52,113.73,45946.0,113.4935,113.5235,113.3039,113.5135,45946.0
2024-12-20 12:25:00,113.7,114.01,113.69,114.0,22353.0,113.4835,113.793,113.4736,113.783,22353.0
2024-12-20 12:30:00,114.0,114.0,113.24,113.41,58730.0,113.783,113.783,113.0244,113.1941,58730.0
2024-12-20 12:35:00,113.47,113.83,113.39,113.79,20287.0,113.254,113.6133,113.1741,113.5734,20287.0
2024-12-20 12:40:00,113.76,113.83,113.56,113.7,24854.0,113.5434,113.6133,113.3438,113.4835,24854.0
2024-12-20 12:45:00,113.73,113.77,113.55,113.74,12044.0,113.5135,113.5534,113.3338,113.5235,12044.0
2024-12-20 12:50:00,113.78,113.8,113.63,113.76,8787.0,113.5634,113.5834,113.4137,113.5434,8787.0
2024-12-20 12:55:00,113.75,113.85,113.45,113.46,7670.0,113.5335,113.6333,113.234,113.244,7670.0
2024-12-20 13:00:00,113.43,113.57,113.37,113.37,22043.0,113.2141,113.3538,113.1542,113.1542,22043.0
2024-12-20 13:05:00,113.36,113.44,113.27,113.3,26392.0,113.1442,113.224,113.0544,113.0843,26392.0
2024-12-20 13:10:00,113.24,113.25,113.11,113.16,32649.0,113.0244,113.0344,112.8947,112.9446,32649.0
2024-12-20 13:15:00,113.15,113.21,112.76,112.91,105558.0,112.9346,112.9945,112.5453,112.6951,105558.0
2024-12-20 13:20:00,112.93,112.93,112.6,112.79,37640.0,112.715,112.715,112.3856,112.5753,37640.0
2024-12-20 13:25:00,112.8,112.9,112.56,112.56,12254.0,112.5853,112.6851,112.3457,112.3457,12254.0
2024-12-20 13:30:00,112.57,112.76,112.51,112.61,13151.0,112.3557,112.5453,112.2958,112.3956,13151.0
2024-12-20 13:35:00,112.7,112.91,112.69,112.73,14126.0,112.4855,112.6951,112.4755,112.5154,14126.0
2024-12-20 13:40:00,112.73,112.73,112.52,112.7,16154.0,112.5154,112.5154,112.3058,112.4855,16154.0
2024-12-20 13:45:00,112.49,112.67,112.47,112.5,13617.0,112.2759,112.4555,112.2559,112.2858,13617.0
2024-12-20 13:50:00,112.49,112.93,112.38,112.88,10782.0,112.2759,112.715,112.1661,112.6651,10782.0
2024-12-20 13:55:00,112.9,113.02,112.45,112.51,22707.0,112.6851,112.8048,112.2359,112.2958,22707.0
2024-12-20 14:00:00,112.49,112.53,112.38,112.48,5266.0,112.2759,112.3158,112.1661,112.2659,5266.0
2024-12-20 14:05:00,112.48,112.6,112.32,112.57,7526.0,112.2659,112.3856,112.1062,112.3557,7526.0
2024-12-20 14:10:00,112.59,112.66,112.41,112.54,12044.0,112.3757,112.4455,112.196,112.3258,12044.0
2024-12-20 14:15:00,112.5,112.73,112.5,112.71,4050.0,112.2858,112.5154,112.2858,112.4954,4050.0
2024-12-20 14:20:00,112.73,112.83,112.59,112.74,14591.0,112.5154,112.6152,112.3757,112.5254,14591.0
2024-12-20 14:25:00,112.75,113.03,112.71,113.0,17075.0,112.5354,112.8148,112.4954,112.7849,17075.0
2024-12-20 14:30:00,112.98,113.28,112.96,113.25,83580.0,112.7649,113.0643,112.745,113.0344,83580.0
2024-12-20 14:35:00,113.25,113.38,113.16,113.17,26824.0,113.0344,113.1642,112.9446,112.9546,26824.0
2024-12-20 14:40:00,113.16,113.22,113.08,113.12,15568.0,112.9446,113.0045,112.8647,112.9047,15568.0
2024-12-20 14:45:00,113.13,113.19,112.95,112.99,39628.0,112.9146,112.9745,112.735,112.7749,39628.0
2024-12-20 14:50:00,112.91,113.01,112.73,112.86,20717.0,112.6951,112.7949,112.5154,112.6451,20717.0
2024-12-20 14:55:00,112.92,112.97,112.82,112.82,10418.0,112.705,112.7549,112.6052,112.6052,10418.0
2024-12-20 15:00:00,112.92,112.97,112.83,112.84,4678.0,112.705,112.7549,112.6152,112.6252,4678.0
2024-12-20 15:05:00,112.83,112.94,112.74,112.78,25737.0,112.6152,112.725,112.5254,112.5653,25737.0
2024-12-20 15:10:00,112.71,112.78,112.57,112.6,7838.0,112.4954,112.5653,112.3557,112.3856,7838.0
2024-12-20 15:15:00,112.56,112.7,112.54,112.64,7972.0,112.3457,112.4855,112.3258,112.4256,7972.0
2024-12-20 15:20:00,112.66,112.67,112.4,112.66,7359.0,112.4455,112.4555,112.186,112.4455,7359.0
2024-12-20 15:25:00,112.45,112.62,112.34,112.37,17885.0,112.2359,112.4056,112.1261,112.1561,17885.0
2024-12-20 15:30:00,112.4,112.46,111.45,111.54,91582.0,112.186,112.2459,111.2378,111.3277,91582.0
2024-12-20 15:35:00,111.5,112.11,111.5,112.0,28823.0,111.2877,111.8966,111.2877,111.7868,28823.0
2024-12-20 15:40:00,111.99,112.22,111.73,111.93,25120.0,111.7768,112.0064,111.5173,111.7169,25120.0
2024-12-20 15:45:00,111.91,112.36,111.91,112.14,39820.0,111.697,112.1461,111.697,111.9265,39820.0
2024-12-20 15:50:00,112.13,112.13,111.24,111.46,139194.0,111.9165,111.9165,111.0282,111.2478,139194.0
2024-12-20 15:55:00,111.44,111.55,110.98,111.47,211339.0,111.2279,111.3376,110.7687,111.2578,211339.0
2024-12-23 09:30:00,112.03,112.58,111.92,112.3,134890.0,111.8772,112.4265,111.7674,112.1468,134890.0
2024-12-23 09:35:00,112.22,112.61,112.07,112.47,41943.0,112.0669,112.4564,111.9171,112.3166,41943.0
2024-12-23 09:40:00,112.44,112.52,111.92,112.02,89915.0,112.2866,112.3665,111.7674,111.8672,89915.0
2024-12-23 09:45:00,112.03,112.12,111.6,111.7,50048.0,111.8772,111.9671,111.4478,111.5477,50048.0
2024-12-23 09:50:00,111.57,111.95,111.36,111.82,49028.0,111.4178,111.7973,111.2081,111.6675,49028.0
2024-12-23 09:55:00,111.86,112.37,111.65,112.11,45380.0,111.7074,112.2167,111.4977,111.9571,45380.0
2024-12-23 10:00:00,112.22,112.24,111.63,111.7,49431.0,112.0669,112.0869,111.4777,111.5477,49431.0
2024-12-23 10:05:00,111.72,111.77,111.0,111.01,42922.0,111.5676,111.6176,110.8486,110.8586,42922.0
2024-12-23 10:10:00,111.01,111.3,110.58,111.29,41386.0,110.8586,111.1482,110.4292,111.1382,41386.0
2024-12-23 10:15:00,111.27,111.48,111.05,111.22,37674.0,111.1182,111.328,110.8985,111.0683,37674.0
2024-12-23 10:20:00,111.19,111.68,111.1,111.4,12856.0,111.0383,111.5277,110.9485,111.2481,12856.0
2024-12-23 10:25:00,111.27,111.32,111.09,111.2,10847.0,111.1182,111.1682,110.9385,111.0483,10847.0
2024-12-23 10:30:00,111.31,111.48,111.08,111.23,24917.0,111.1582,111.328,110.9285,111.0783,24917.0
2024-12-23 10:35:00,111.35,111.7,111.2,111.7,9370.0,111.1981,111.5477,111.0483,111.5477,9370.0
2024-12-23 10:40:00,111.66,111.81,111.31,111.35,8444.0,111.5077,111.6575,111.1582,111.1981,8444.0
2024-12-23 10:45:00,111.35,111.46,111.25,111.32,14616.0,111.1981,111.308,111.0983,111.1682,14616.0
2024-12-23 10:50:00,111.32,111.44,111.21,111.34,22468.0,111.1682,111.288,111.0583,111.1881,22468.0
2024-12-23 10:55:00,111.41,111.77,111.2,111.36,18712.0,111.258,111.6176,111.0483,111.2081,18712.0
2024-12-23 11:00:00,111.61,111.96,111.6,111.95,10514.0,111.4578,111.8073,111.4478,111.7973,10514.0
2024-12-23 11:05:00,111.92,112.02,111.84,112.0,34795.0,111.7674,111.8672,111.6875,111.8472,34795.0
2024-12-23 11:10:00,112.0,112.04,111.85,111.92,16354.0,111.8472,111.8872,111.6974,111.7674,16354.0
2024-12-23 11:15:00,111.93,112.2,111.91,112.18,13250.0,111.7773,112.047,111.7574,112.027,13250.0
2024-12-23 11:20:00,112.17,112.17,112.0,112.0,8005.0,112.017,112.017,111.8472,111.8472,8005.0
2024-12-23 11:25:00,112.04,112.25,112.04,112.21,10964.0,111.8872,112.0969,111.8872,112.057,10964.0
2024-12-23 11:30:00,112.16,112.21,111.94,112.05,14372.0,112.007,112.057,111.7873,111.8972,14372.0
2024-12-23 11:35:00,112.13,112.24,112.08,112.12,11598.0,111.9771,112.0869,111.9271,111.9671,11598.0
2024-12-23 11:40:00,112.09,112.69,112.07,112.64,18911.0,111.9371,112.5363,111.9171,112.4864,18911.0
2024-12-23 11:45:00,112.69,112.82,112.57,112.61,26112.0,112.5363,112.6661,112.4165,112.4564,26112.0
2024-12-23 11:50:00,112.59,112.81,112.59,112.7,9751.0,112.4364,112.6561,112.4364,112.5463,9751.0
2024-12-23 11:55:00,112.69,112.83,112.69,112.79,5409.0,112.5363,112.6761,112.5363,112.6362,5409.0
2024-12-23 12:00:00,112.83,113.15,112.78,112.84,31619.0,112.6761,112.9957,112.6262,112.6861,31619.0
2024-12-23 12:05:00,112.83,112.84,112.67,112.75,30355.0,112.6761,112.6861,112.5163,112.5962,30355.0
2024-12-23 12:10:00,112.76,112.84,112.56,112.61,12019.0,112.6062,112.6861,112.4065,112.4564,12019.0
2024-12-23 12:15:00,112.5,112.52,112.33,112.49,12916.0,112.3466,112.3665,112.1768,112.3366,12916.0
2024-12-23 12:20:00,112.55,112.62,112.53,112.54,11479.0,112.3965,112.4664,112.3765,112.3865,11479.0
2024-12-23 12:25:00,112.59,112.75,112.56,112.6,12415.0,112.4364,112.5962,112.4065,112.4464,12415.0
2024-12-23 12:30:00,112.6,112.81,112.51,112.81,7236.0,112.4464,112.6561,112.3565,112.6561,7236.0
2024-12-23 12:35:00,112.78,112.85,112.5,112.84,8023.0,112.6262,112.6961,112.3466,112.6861,8023.0
2024-12-23 12:40:00,112.84,112.86,112.74,112.85,4005.0,112.6861,112.7061,112.5862,112.6961,4005.0
2024-12-23 12:45:00,112.87,113.06,112.87,113.04,11724.0,112.7161,112.9058,112.7161,112.8858,11724.0
2024-12-23 12:50:00,113.04,113.04,112.83,112.89,34096.0,112.8858,112.8858,112.6761,112.736,34096.0
2024-12-23 12:55:00,112.84,112.95,112.81,112.82,10183.0,112.6861,112.7959,112.6561,112.6661,10183.0
2024-12-23 13:00:00,112.82,112.98,112.73,112.86,4163.0,112.6661,112.8259,112.5762,112.7061,4163.0
2024-12-23 13:05:00,113.01,113.18,113.0,113.09,4700.0,112.8559,113.0256,112.8459,112.9358,4700.0
2024-12-23 13:10:00,113.1,113.22,113.09,113.17,10596.0,112.9457,113.0656,112.9358,113.0156,10596.0
2024-12-23 13:15:00,113.14,113.17,112.87,113.01,12343.0,112.9857,113.0156,112.7161,112.8559,12343.0
2024-12-23 13:20:00,113.0,113.17,112.88,112.95,58792.0,112.8459,113.0156,112.726,112.7959,58792.0
2024-12-23 13:25:00,113.12,113.13,113.0,113.09,28501.0,112.9657,112.9757,112.8459,112.9358,28501.0
2024-12-23 13:30:00,113.09,113.21,113.07,113.17,8710.0,112.9358,113.0556,112.9158,113.0156,8710.0
2024-12-23 13:35:00,113.19,113.42,113.16,113.4,25416.0,113.0356,113.2653,113.0057,113.2453,25416.0
2024-12-23 13:40:00,113.4,113.43,113.22,113.28,7335.0,113.2453,113.2753,113.0656,113.1255,7335.0
2024-12-23 13:45:00,113.29,113.29,113.17,113.22,8684.0,113.1355,113.1355,113.0156,113.0656,8684.0
2024-12-23 13:50:00,113.22,113.29,113.2,113.29,3055.0,113.0656,113.1355,113.0456,113.1355,3055.0
2024-12-23 13:55:00,113.2,113.38,113.2,113.33,8229.0,113.0456,113.2254,113.0456,113.1754,8229.0
2024-12-23 14:00:00,113.34,113.44,113.33,113.39,2873.0,113.1854,113.2853,113.1754,113.2353,2873.0
2024-12-23 14:05:00,113.41,113.46,113.38,113.46,13558.0,113.2553,113.3053,113.2254,113.3053,13558.0
2024-12-23 14:10:00,113.44,113.5,113.36,113.5,21403.0,113.2853,113.3452,113.2054,113.3452,21403.0
2024-12-23 14:15:00,113.51,113.62,113.46,113.52,7762.0,113.3552,113.465,113.3053,113.3652,7762.0
2024-12-23 14:20:00,113.49,113.59,113.48,113.55,11619.0,113.3352,113.4351,113.3252,113.3951,11619.0
2024-12-23 14:25:00,113.56,113.57,113.39,113.46,9274.0,113.4051,113.4151,113.2353,113.3053,9274.0
2024-12-23 14:30:00,113.51,113.51,113.41,113.43,4155.0,113.3552,113.3552,113.2553,113.2753,4155.0
2024-12-23 14:35:00,113.43,113.43,113.12,113.14,28578.0,113.2753,113.2753,112.9657,112.9857,28578.0
2024-12-23 14:40:00,113.17,113.29,113.17,113.29,1380.0,113.0156,113.1355,113.0156,113.1355,1380.0
2024-12-23 14:45:00,113.31,113.31,113.15,113.17,4608.0,113.1555,113.1555,112.9957,113.0156,4608.0
2024-12-23 14:50:00,113.14,113.16,112.98,113.13,8719.0,112.9857,113.0057,112.8259,112.9757,8719.0
2024-12-23 14:55:00,113.06,113.14,113.01,113.01,3935.0,112.9058,112.9857,112.8559,112.8559,3935.0
2024-12-23 15:00:00,112.95,112.95,112.8,112.83,10308.0,112.7959,112.7959,112.6462,112.6761,10308.0
2024-12-23 15:05:00,112.86,112.86,112.62,112.63,9513.0,112.7061,112.7061,112.4664,112.4764,9513.0
2024-12-23 15:10:00,112.71,112.98,112.54,112.98,11946.0,112.5563,112.8259,112.3865,112.8259,11946.0
2024-12-23 15:15:00,112.97,112.97,112.58,112.66,11458.0,112.8159,112.8159,112.4265,112.5063,11458.0
2024-12-23 15:20:00,112.76,112.78,112.61,112.71,6624.0,112.6062,112.6262,112.4564,112.5563,6624.0
2024-12-23 15:25:00,112.75,112.99,112.73,112.97,34939.0,112.5962,112.8359,112.5762,112.8159,34939.0
2024-12-23 15:30:00,112.99,113.12,112.97,113.04,136211.0,112.8359,112.9657,112.8159,112.8858,136211.0
2024-12-23 15:35:00,113.04,113.24,113.04,113.13,55270.0,112.8858,113.0856,112.8858,112.9757,55270.0
2024-12-23 15:40:00,113.14,113.45,113.09,113.24,6926.0,112.9857,113.2953,112.9358,113.0856,6926.0
2024-12-23 15:45:00,113.37,113.45,113.21,113.32,93275.0,113.2154,113.2953,113.0556,113.1654,93275.0
2024-12-23 15:50:00,113.34,113.51,113.24,113.44,33615.0,113.1854,113.3552,113.0856,113.2853,33615.0
2024-12-23 15:55:00,113.41,113.58,113.38,113.47,66986.0,113.2553,113.4251,113.2254,113.3152,66986.0
2024-12-24 09:30:00,114.29,114.45,114.02,114.28,114464.0,114.1341,114.2939,113.8645,114.1241,114464.0
2024-12-24 09:35:00,114.27,114.53,114.17,114.41,33502.0,114.1141,114.3738,114.0143,114.254,33502.0
2024-12-24 09:40:00,114.41,114.8,114.4,114.7,35871.0,114.254,114.6434,114.244,114.5436,35871.0
2024-12-24 09:45:00,114.73,114.9,114.69,114.81,21320.0,114.5735,114.7433,114.5336,114.6534,21320.0
2024-12-24 09:50:00,114.71,114.96,114.6,114.86,13625.0,114.5535,114.8032,114.4437,114.7033,13625.0
2024-12-24 09:55:00,114.86,115.12,114.83,115.11,22453.0,114.7033,114.963,114.6734,114.953,22453.0
2024-12-24 10:00:00,115.14,115.35,115.08,115.33,37488.0,114.983,115.1927,114.923,115.1727,37488.0
2024-12-24 10:05:00,115.26,115.47,115.21,115.22,36149.0,115.1028,115.3125,115.0529,115.0629,36149.0
2024-12-24 10:10:00,115.18,115.34,115.13,115.32,25697.0,115.0229,115.1827,114.973,115.1627,25697.0
2024-12-24 10:15:00,115.36,115.38,115.17,115.17,13370.0,115.2027,115.2226,115.0129,115.0129,13370.0
2024-12-24 10:20:00,115.19,115.3,115.02,115.22,11170.0,115.0329,115.1427,114.8631,115.0629,11170.0
2024-12-24 10:25:00,115.27,115.37,115.25,115.28,18910.0,115.1128,115.2126,115.0928,115.1228,18910.0
2024-12-24 10:30:00,115.32,115.44,115.29,115.42,19267.0,115.1627,115.2826,115.1328,115.2626,19267.0
2024-12-24 10:35:00,115.4,115.54,115.33,115.38,18224.0,115.2426,115.3824,115.1727,115.2226,18224.0
2024-12-24 10:40:00,115.4,115.67,115.4,115.67,8906.0,115.2426,115.5122,115.2426,115.5122,8906.0
2024-12-24 10:45:00,115.65,115.76,115.58,115.75,18786.0,115.4923,115.6021,115.4224,115.5921,18786.0
2024-12-24 10:50:00,115.74,115.74,115.48,115.49,17327.0,115.5821,115.5821,115.3225,115.3325,17327.0
2024-12-24 10:55:00,115.48,115.72,115.48,115.71,16419.0,115.3225,115.5622,115.3225,115.5522,16419.0
2024-12-24 11:00:00,115.69,115.84,115.66,115.74,10785.0,115.5322,115.682,115.5023,115.5821,10785.0
2024-12-24 11:05:00,115.72,115.8,115.61,115.79,16431.0,115.5622,115.6421,115.4523,115.6321,16431.0
2024-12-24 11:10:00,115.79,115.87,115.7,115.84,12427.0,115.6321,115.712,115.5422,115.682,12427.0
2024-12-24 11:15:00,115.84,115.93,115.84,115.87,10299.0,115.682,115.7719,115.682,115.712,10299.0
2024-12-24 11:20:00,115.87,115.94,115.79,115.92,21247.0,115.712,115.7819,115.6321,115.7619,21247.0
2024-12-24 11:25:00,115.93,115.95,115.83,115.87,11290.0,115.7719,115.7919,115.672,115.712,11290.0
2024-12-24 11:30:00,115.86,115.86,115.73,115.86,27035.0,115.702,115.702,115.5722,115.702,27035.0
2024-12-24 11:35:00,115.88,115.96,115.82,115.93,9766.0,115.722,115.8018,115.662,115.7719,9766.0
2024-12-24 11:40:00,115.94,116.03,115.92,116.02,23768.0,115.7819,115.8717,115.7619,115.8618,23768.0
2024-12-24 11:45:00,116.02,116.05,116.0,116.04,15695.0,115.8618,115.8917,115.8418,115.8817,15695.0
2024-12-24 11:50:00,116.04,116.04,115.64,115.7,17136.0,115.8817,115.8817,115.4823,115.5422,17136.0
2024-12-24 11:55:00,115.82,115.98,115.69,115.7,23207.0,115.662,115.8218,115.5322,115.5422,23207.0
2024-12-24 12:00:00,115.7,115.87,115.69,115.83,10057.0,115.5422,115.712,115.5322,115.672,10057.0
2024-12-24 12:05:00,115.84,115.9,115.81,115.9,10600.0,115.682,115.7419,115.652,115.7419,10600.0
2024-12-24 12:10:00,115.93,116.03,115.87,116.03,7096.0,115.7719,115.8717,115.712,115.8717,7096.0
2024-12-24 12:15:00,116.05,116.05,115.88,115.95,18231.0,115.8917,115.8917,115.722,115.7919,18231.0
2024-12-24 12:20:00,115.94,115.97,115.91,115.95,9877.0,115.7819,115.8118,115.7519,115.7919,9877.0
2024-12-24 12:25:00,115.87,116.12,115.87,116.06,18076.0,115.712,115.9616,115.712,115.9017,18076.0
2024-12-24 12:30:00,116.02,116.03,115.79,115.8,28357.0,115.8618,115.8717,115.6321,115.6421,28357.0
2024-12-24 12:35:00,115.75,115.89,115.54,115.89,21746.0,115.5921,115.7319,115.3824,115.7319,21746.0
2024-12-24 12:40:00,115.86,115.98,115.83,115.89,108843.0,115.702,115.8218,115.672,115.7319,108843.0
2024-12-24 12:45:00,115.85,115.93,115.74,115.91,32927.0,115.692,115.7719,115.5821,115.7519,32927.0
2024-12-24 12:50:00,115.93,116.25,115.9,116.25,89219.0,115.7719,116.0914,115.7419,116.0914,89219.0
2024-12-24 12:55:00,116.25,116.53,116.12,116.53,55640.0,116.0914,116.3711,115.9616,116.3711,55640.0
2024-12-26 09:30:00,115.76,116.08,115.75,116.02,88353.0,115.6021,115.9217,115.5921,115.8618,88353.0
2024-12-26 09:35:00,115.99,116.29,115.82,116.04,80070.0,115.8318,116.1314,115.662,115.8817,80070.0
2024-12-26 09:40:00,116.05,116.19,115.93,116.03,106996.0,115.8917,116.0315,115.7719,115.8717,106996.0
2024-12-26 09:45:00,116.06,116.12,115.71,115.74,36150.0,115.9017,115.9616,115.5522,115.5821,36150.0
2024-12-26 09:50:00,115.74,115.75,114.88,115.0,80579.0,115.5821,115.5921,114.7233,114.8432,80579.0
2024-12-26 09:55:00,115.02,115.89,115.01,115.79,34383.0,114.8631,115.7319,114.8531,115.6321,34383.0
2024-12-26 10:00:00,115.81,115.98,115.73,115.92,24852.0,115.652,115.8218,115.5722,115.7619,24852.0
2024-12-26 10:05:00,115.91,116.03,115.5,115.51,27440.0,115.7519,115.8717,115.3425,115.3525,27440.0
2024-12-26 10:10:00,115.64,115.75,115.54,115.65,27241.0,115.4823,115.5921,115.3824,115.4923,27241.0
2024-12-26 10:15:00,115.63,115.65,115.55,115.62,8561.0,115.4723,115.4923,115.3924,115.4623,8561.0
2024-12-26 10:20:00,115.65,116.11,115.57,116.09,29661.0,115.4923,115.9516,115.4124,115.9317,29661.0
2024-12-26 10:25:00,116.02,116.18,116.0,116.17,22935.0,115.8618,116.0215,115.8418,116.0116,22935.0
2024-12-26 10:30:00,116.17,116.24,116.13,116.18,31530.0,116.0116,116.0815,115.9716,116.0215,31530.0
2024-12-26 10:35:00,116.22,116.38,116.09,116.3,21677.0,116.0615,116.2213,115.9317,116.1414,21677.0
2024-12-26 10:40:00,116.3,116.3,116.0,116.02,9871.0,116.1414,116.1414,115.8418,115.8618,9871.0
2024-12-26 10:45:00,115.97,116.17,115.97,116.09,8024.0,115.8118,116.0116,115.8118,115.9317,8024.0
2024-12-26 10:50:00,116.11,116.24,116.04,116.14,7542.0,115.9516,116.0815,115.8817,115.9816,7542.0
2024-12-26 10:55:00,116.17,116.37,116.09,116.36,19712.0,116.0116,116.2113,115.9317,116.2013,19712.0
2024-12-26 11:00:00,116.39,116.39,116.26,116.34,9926.0,116.2313,116.2313,116.1014,116.1813,9926.0
2024-12-26 11:05:00,116.34,116.38,116.3,116.35,2143.0,116.1813,116.2213,116.1414,116.1913,2143.0
2024-12-26 11:10:00,116.36,116.45,116.36,116.45,7499.0,116.2013,116.2912,116.2013,116.2912,7499.0
2024-12-26 11:15:00,116.41,116.47,116.4,116.43,3271.0,116.2512,116.3111,116.2412,116.2712,3271.0
2024-12-26 11:20:00,116.41,116.47,116.18,116.18,8640.0,116.2512,116.3111,116.0215,116.0215,8640.0
2024-12-26 11:25:00,116.2,116.23,116.06,116.17,8609.0,116.0415,116.0715,115.9017,116.0116,8609.0
2024-12-26 11:30:00,116.27,116.39,116.27,116.37,34216.0,116.1114,116.2313,116.1114,116.2113,34216.0
2024-12-26 11:35:00,116.36,116.42,116.34,116.42,15285.0,116.2013,116.2612,116.1813,116.2612,15285.0
2024-12-26 11:40:00,116.4,116.67,116.4,116.63,16102.0,116.2412,116.5109,116.2412,116.4709,16102.0
2024-12-26 11:45:00,116.65,116.65,116.55,116.6,6143.0,116.4909,116.4909,116.391,116.441,6143.0
2024-12-26 11:50:00,116.54,116.58,116.52,116.54,4087.0,116.3811,116.421,116.3611,116.3811,4087.0
2024-12-26 11:55:00,116.54,116.7,116.54,116.68,3999.0,116.3811,116.5408,116.3811,116.5209,3999.0
2024-12-26 12:00:00,116.68,116.74,116.64,116.69,14200.0,116.5209,116.5808,116.4809,116.5308,14200.0
2024-12-26 12:05:00,116.72,116.77,116.68,116.7,6919.0,116.5608,116.6107,116.5209,116.5408,6919.0
2024-12-26 12:10:00,116.75,116.87,116.75,116.86,8967.0,116.5908,116.7106,116.5908,116.7006,8967.0
2024-12-26 12:15:00,116.86,117.06,116.86,116.97,20978.0,116.7006,116.9003,116.7006,116.8105,20978.0
2024-12-26 12:20:00,116.95,116.96,116.79,116.84,8778.0,116.7905,116.8005,116.6307,116.6806,8778.0
2024-12-26 12:25:00,116.83,116.83,116.53,116.58,15183.0,116.6707,116.6707,116.3711,116.421,15183.0
2024-12-26 12:30:00,116.61,116.81,116.56,116.81,12025.0,116.451,116.6507,116.401,116.6507,12025.0
2024-12-26 12:35:00,116.76,116.82,116.57,116.59,9104.0,116.6008,116.6607,116.411,116.431,9104.0
2024-12-26 12:40:00,116.58,116.62,116.54,116.56,5776.0,116.421,116.4609,116.3811,116.401,5776.0
2024-12-26 12:45:00,116.58,116.59,116.0,116.3,19383.0,116.421,116.431,115.8418,116.1414,19383.0
2024-12-26 12:50:00,116.28,116.4,116.13,116.37,16555.0,116.1214,116.2412,115.9716,116.2113,16555.0
2024-12-26 12:55:00,116.54,116.54,116.2,116.3,23432.0,116.3811,116.3811,116.0415,116.1414,23432.0
2024-12-26 13:00:00,116.37,116.52,116.32,116.44,13634.0,116.2113,116.3611,116.1614,116.2812,13634.0
2024-12-26 13:05:00,116.48,116.61,116.33,116.61,16077.0,116.3211,116.451,116.1713,116.451,16077.0
2024-12-26 13:10:00,116.59,116.6,116.34,116.37,13379.0,116.431,116.441,116.1813,116.2113,13379.0
2024-12-26 13:15:00,116.39,116.68,116.38,116.68,15739.0,116.2313,116.5209,116.2213,116.5209,15739.0
2024-12-26 13:20:00,116.65,116.67,116.51,116.59,12711.0,116.4909,116.5109,116.3511,116.431,12711.0
2024-12-26 13:25:00,116.6,116.67,116.6,116.64,13332.0,116.441,116.5109,116.441,116.4809,13332.0
2024-12-26 13:30:00,116.64,116.67,116.35,116.37,7784.0,116.4809,116.5109,116.1913,116.2113,7784.0
2024-12-26 13:35:00,116.51,116.57,116.49,116.51,2132.0,116.3511,116.411,116.3311,116.3511,2132.0
2024-12-26 13:40:00,116.47,116.52,116.21,116.33,4159.0,116.3111,116.3611,116.0515,116.1713,4159.0
2024-12-26 13:45:00,116.41,116.51,116.41,116.48,2170.0,116.2512,116.3511,116.2512,116.3211,2170.0
2024-12-26 13:50:00,116.54,116.58,116.46,116.56,5145.0,116.3811,116.421,116.3012,116.401,5145.0
2024-12-26 13:55:00,116.56,116.58,116.34,116.34,11034.0,116.401,116.421,116.1813,116.1813,11034.0
2024-12-26 14:00:00,116.43,116.43,116.29,116.36,3093.0,116.2712,116.2712,116.1314,116.2013,3093.0
2024-12-26 14:05:00,116.36,116.36,116.23,116.31,3912.0,116.2013,116.2013,116.0715,116.1514,3912.0
2024-12-26 14:10:00,116.32,116.48,116.31,116.34,5388.0,116.1614,116.3211,116.1514,116.1813,5388.0
2024-12-26 14:15:00,116.27,116.35,116.25,116.28,8484.0,116.1114,116.1913,116.0914,116.1214,8484.0
2024-12-26 14:20:00,116.28,116.32,116.28,116.28,5979.0,116.1214,116.1614,116.1214,116.1214,5979.0
2024-12-26 14:25:00,116.31,116.41,116.31,116.39,4973.0,116.1514,116.2512,116.1514,116.2313,4973.0
2024-12-26 14:30:00,116.41,116.46,116.3,116.3,2770.0,116.2512,116.3012,116.1414,116.1414,2770.0
2024-12-26 14:35:00,116.34,116.35,116.34,116.34,747.0,116.1813,116.1913,116.1813,116.1813,747.0
2024-12-26 14:40:00,116.5,116.64,116.5,116.64,6365.0,116.3411,116.4809,116.3411,116.4809,6365.0
2024-12-26 14:45:00,116.61,116.69,116.61,116.66,2931.0,116.451,116.5308,116.451,116.5009,2931.0
2024-12-26 14:50:00,116.69,116.7,116.63,116.7,1787.0,116.5308,116.5408,116.4709,116.5408,1787.0
2024-12-26 14:55:00,116.7,116.76,116.69,116.76,3524.0,116.5408,116.6008,116.5308,116.6008,3524.0
2024-12-26 15:00:00,116.78,116.8,116.71,116.8,7104.0,116.6207,116.6407,116.5508,116.6407,7104.0
2024-12-26 15:05:00,116.84,116.88,116.78,116.82,7022.0,116.6806,116.7206,116.6207,116.6607,7022.0
2024-12-26 15:10:00,116.75,116.75,116.67,116.67,2331.0,116.5908,116.5908,116.5109,116.5109,2331.0
2024-12-26 15:15:00,116.59,116.74,116.59,116.74,4889.0,116.431,116.5808,116.431,116.5808,4889.0
2024-12-26 15:20:00,116.77,116.78,116.71,116.76,2505.0,116.6107,116.6207,116.5508,116.6008,2505.0
2024-12-26 15:25:00,116.81,116.81,116.76,116.78,2466.0,116.6507,116.6507,116.6008,116.6207,2466.0
2024-12-26 15:30:00,116.76,116.83,116.73,116.79,3266.0,116.6008,116.6707,116.5708,116.6307,3266.0
2024-12-26 15:35:00,116.77,116.81,116.72,116.73,8199.0,116.6107,116.6507,116.5608,116.5708,8199.0
2024-12-26 15:40:00,116.73,116.83,116.68,116.74,16579.0,116.5708,116.6707,116.5209,116.5808,16579.0
2024-12-26 15:45:00,116.76,116.88,116.67,116.71,8625.0,116.6008,116.7206,116.5109,116.5508,8625.0
2024-12-26 15:50:00,116.71,116.75,116.59,116.6,26603.0,116.5508,116.5908,116.431,116.441,26603.0
2024-12-26 15:55:00,116.63,116.63,116.28,116.32,50216.0,116.4709,116.4709,116.1214,116.1614,50216.0
2024-12-27 09:30:00,114.71,114.87,113.93,113.97,130971.0,114.5535,114.7133,113.7746,113.8146,130971.0
2024-12-27 09:35:00,113.95,114.15,113.31,113.44,105180.0,113.7946,113.9943,113.1555,113.2853,105180.0
2024-12-27 09:40:00,113.38,113.67,113.08,113.12,81475.0,113.2254,113.515,112.9258,112.9657,81475.0
2024-12-27 09:45:00,113.04,113.68,113.03,113.64,48892.0,112.8858,113.525,112.8758,113.485,48892.0
2024-12-27 09:50:00,113.6,113.71,113.34,113.34,116486.0,113.4451,113.5549,113.1854,113.1854,116486.0
2024-12-27 09:55:00,113.31,113.36,113.13,113.16,21866.0,113.1555,113.2054,112.9757,113.0057,21866.0
2024-12-27 10:00:00,113.21,113.3,112.22,112.22,126662.0,113.0556,113.1455,112.0669,112.0669,126662.0
2024-12-27 10:05:00,112.26,112.49,111.83,112.35,160379.0,112.1069,112.3366,111.6775,112.1968,160379.0
2024-12-27 10:10:00,112.3,112.33,111.71,111.9,78157.0,112.1468,112.1768,111.5576,111.7474,78157.0
2024-12-27 10:15:00,111.89,111.9,111.25,111.41,104753.0,111.7374,111.7474,111.0983,111.258,104753.0
2024-12-27 10:20:00,111.38,112.21,111.34,111.78,79524.0,111.2281,112.057,111.1881,111.6275,79524.0
2024-12-27 10:25:00,111.85,111.88,111.64,111.73,24124.0,111.6974,111.7274,111.4877,111.5776,24124.0
2024-12-27 10:30:00,111.69,111.76,111.2,111.38,39530.0,111.5377,111.6076,111.0483,111.2281,39530.0
2024-12-27 10:35:00,111.41,111.71,111.41,111.67,21277.0,111.258,111.5576,111.258,111.5177,21277.0
2024-12-27 10:40:00,111.66,112.12,111.53,112.04,70025.0,111.5077,111.9671,111.3779,111.8872,70025.0
2024-12-27 10:45:00,111.94,112.25,111.79,112.15,45555.0,111.7873,112.0969,111.6375,111.997,45555.0
2024-12-27 10:50:00,112.11,112.34,112.02,112.31,23134.0,111.9571,112.1868,111.8672,112.1568,23134.0
2024-12-27 10:55:00,112.34,112.34,112.1,112.15,46052.0,112.1868,112.1868,111.9471,111.997,46052.0
2024-12-27 11:00:00,112.13,112.23,111.67,111.76,27913.0,111.9771,112.0769,111.5177,111.6076,27913.0
2024-12-27 11:05:00,111.8,111.9,111.65,111.8,23246.0,111.6475,111.7474,111.4977,111.6475,23246.0
2024-12-27 11:10:00,111.84,111.93,111.58,111.6,16936.0,111.6875,111.7773,111.4278,111.4478,16936.0
2024-12-27 11:15:00,111.67,111.85,111.66,111.73,15003.0,111.5177,111.6974,111.5077,111.5776,15003.0
2024-12-27 11:20:00,111.78,111.97,111.76,111.94,13527.0,111.6275,111.8173,111.6076,111.7873,13527.0
2024-12-27 11:25:00,111.94,112.68,111.94,112.66,53474.0,111.7873,112.5263,111.7873,112.5063,53474.0
2024-12-27 11:30:00,112.66,112.71,112.41,112.67,35844.0,112.5063,112.5563,112.2567,112.5163,35844.0
2024-12-27 11:35:00,112.56,112.67,112.48,112.5,11804.0,112.4065,112.5163,112.3266,112.3466,11804.0
2024-12-27 11:40:00,112.49,112.52,112.0,112.0,11074.0,112.3366,112.3665,111.8472,111.8472,11074.0
2024-12-27 11:45:00,112.02,112.17,111.96,111.98,5634.0,111.8672,112.017,111.8073,111.8273,5634.0
2024-12-27 11:50:00,111.98,111.98,111.39,111.43,42872.0,111.8273,111.8273,111.2381,111.278,42872.0
2024-12-27 11:55:00,111.51,111.87,111.43,111.65,19988.0,111.3579,111.7174,111.278,111.4977,19988.0
2024-12-27 12:00:00,111.64,111.74,111.56,111.6,6243.0,111.4877,111.5876,111.4078,111.4478,6243.0
2024-12-27 12:05:00,111.54,111.62,111.28,111.48,15793.0,111.3879,111.4678,111.1282,111.328,15793.0
2024-12-27 12:10:00,111.51,111.59,111.32,111.33,19328.0,111.3579,111.4378,111.1682,111.1782,19328.0
2024-12-27 12:15:00,111.39,111.44,111.15,111.26,31936.0,111.2381,111.288,110.9984,111.1083,31936.0
2024-12-27 12:20:00,111.3,111.43,111.13,111.26,47100.0,111.1482,111.278,110.9784,111.1083,47100.0
2024-12-27 12:25:00,111.28,111.62,111.28,111.46,62913.0,111.1282,111.4678,111.1282,111.308,62913.0
2024-12-27 12:30:00,111.53,111.89,111.52,111.67,49876.0,111.3779,111.7374,111.3679,111.5177,49876.0
2024-12-27 12:35:00,111.65,111.65,111.17,111.35,29528.0,111.4977,111.4977,111.0184,111.1981,29528.0
2024-12-27 12:40:00,111.35,111.68,111.34,111.59,29968.0,111.1981,111.5277,111.1881,111.4378,29968.0
2024-12-27 12:45:00,111.61,111.62,111.38,111.48,13762.0,111.4578,111.4678,111.2281,111.328,13762.0
2024-12-27 12:50:00,111.54,111.76,111.53,111.71,20434.0,111.3879,111.6076,111.3779,111.5576,20434.0
2024-12-27 12:55:00,111.8,111.93,111.74,111.91,28074.0,111.6475,111.7773,111.5876,111.7574,28074.0
2024-12-27 13:00:00,111.94,112.2,111.94,112.16,13525.0,111.7873,112.047,111.7873,112.007,13525.0
2024-12-27 13:05:00,112.15,112.15,111.72,111.92,8245.0,111.997,111.997,111.5676,111.7674,8245.0
2024-12-27 13:10:00,111.86,112.07,111.85,112.01,15476.0,111.7074,111.9171,111.6974,111.8572,15476.0
2024-12-27 13:15:00,112.01,112.15,111.95,112.02,31623.0,111.8572,111.997,111.7973,111.8672,31623.0
2024-12-27 13:20:00,112.06,112.1,112.0,112.1,6519.0,111.9072,111.9471,111.8472,111.9471,6519.0
2024-12-27 13:25:00,112.18,112.18,111.9,112.05,3855.0,112.027,112.027,111.7474,111.8972,3855.0
2024-12-27 13:30:00,112.0,112.29,111.94,112.27,10003.0,111.8472,112.1368,111.7873,112.1169,10003.0
2024-12-27 13:35:00,112.23,112.36,112.16,112.24,11128.0,112.0769,112.2068,112.007,112.0869,11128.0
2024-12-27 13:40:00,112.28,112.44,112.28,112.4,16878.0,112.1269,112.2866,112.1269,112.2467,16878.0
2024-12-27 13:45:00,112.46,112.52,112.28,112.39,15041.0,112.3066,112.3665,112.1269,112.2367,15041.0
2024-12-27 13:50:00,112.52,112.87,112.52,112.87,29146.0,112.3665,112.7161,112.3665,112.7161,29146.0
2024-12-27 13:55:00,112.82,112.92,112.8,112.83,8321.0,112.6661,112.766,112.6462,112.6761,8321.0
2024-12-27 14:00:00,112.82,112.86,112.68,112.8,12981.0,112.6661,112.7061,112.5263,112.6462,12981.0
2024-12-27 14:05:00,112.78,113.02,112.78,112.78,24134.0,112.6262,112.8659,112.6262,112.6262,24134.0
2024-12-27 14:10:00,112.8,112.96,112.75,112.75,14978.0,112.6462,112.8059,112.5962,112.5962,14978.0
2024-12-27 14:15:00,112.72,112.81,112.69,112.81,9525.0,112.5663,112.6561,112.5363,112.6561,9525.0
2024-12-27 14:20:00,112.87,112.88,112.53,112.67,16721.0,112.7161,112.726,112.3765,112.5163,16721.0
2024-12-27 14:25:00,112.55,112.65,112.48,112.54,11745.0,112.3965,112.4964,112.3266,112.3865,11745.0
2024-12-27 14:30:00,112.58,112.8,112.51,112.8,14716.0,112.4265,112.6462,112.3565,112.6462,14716.0
2024-12-27 14:35:00,112.87,112.93,112.8,112.81,8247.0,112.7161,112.776,112.6462,112.6561,8247.0
2024-12-27 14:40:00,112.84,113.06,112.84,112.99,15824.0,112.6861,112.9058,112.6861,112.8359,15824.0
2024-12-27 14:45:00,113.1,113.1,112.92,113.04,4445.0,112.9457,112.9457,112.766,112.8858,4445.0
2024-12-27 14:50:00,113.03,113.07,112.98,113.04,4794.0,112.8758,112.9158,112.8259,112.8858,4794.0
2024-12-27 14:55:00,113.03,113.31,113.03,113.2,30008.0,112.8758,113.1555,112.8758,113.0456,30008.0
2024-12-27 15:00:00,113.12,113.15,112.9,112.96,5839.0,112.9657,112.9957,112.746,112.8059,5839.0
2024-12-27 15:05:00,112.92,113.04,112.71,113.0,7513.0,112.766,112.8858,112.5563,112.8459,7513.0
2024-12-27 15:10:00,113.0,113.0,112.43,112.43,27037.0,112.8459,112.8459,112.2767,112.2767,27037.0
2024-12-27 15:15:00,112.55,112.63,112.48,112.52,4741.0,112.3965,112.4764,112.3266,112.3665,4741.0
2024-12-27 15:20:00,112.53,112.61,112.39,112.52,16792.0,112.3765,112.4564,112.2367,112.3665,16792.0
2024-12-27 15:25:00,112.55,112.68,112.52,112.61,13894.0,112.3965,112.5263,112.3665,112.4564,13894.0
2024-12-27 15:30:00,112.54,112.62,112.42,112.49,20376.0,112.3865,112.4664,112.2667,112.3366,20376.0
2024-12-27 15:35:00,112.53,112.53,112.38,112.45,12671.0,112.3765,112.3765,112.2267,112.2966,12671.0
2024-12-27 15:40:00,112.43,112.49,112.15,112.22,16283.0,112.2767,112.3366,111.997,112.0669,16283.0
2024-12-27 15:45:00,112.37,112.53,112.18,112.49,28947.0,112.2167,112.3765,112.027,112.3366,28947.0
2024-12-27 15:50:00,112.52,113.29,112.52,112.88,161724.0,112.3665,113.1355,112.3665,112.726,161724.0
2024-12-27 15:55:00,112.9,113.17,112.77,113.16,52424.0,112.746,113.0156,112.6162,113.0057,52424.0
2024-12-30 09:30:00,110.13,110.17,109.43,109.47,233699.0,109.9798,110.0197,109.2807,109.3207,233699.0
2024-12-30 09:35:00,109.46,109.87,109.33,109.65,65340.0,109.3107,109.7201,109.1809,109.5004,65340.0
2024-12-30 09:40:00,109.7,109.82,109.1,109.32,85386.0,109.5504,109.6702,108.9512,109.1709,85386.0
2024-12-30 09:45:00,109.25,109.34,108.97,109.29,65211.0,109.101,109.1909,108.8214,109.1409,65211.0
2024-12-30 09:50:00,109.26,109.64,109.19,109.3,29598.0,109.111,109.4905,109.0411,109.1509,29598.0
2024-12-30 09:55:00,109.28,109.45,108.83,108.85,95258.0,109.131,109.3007,108.6816,108.7015,95258.0
2024-12-30 10:00:00,108.84,109.35,108.52,109.04,134311.0,108.6916,109.2009,108.372,108.8913,134311.0
2024-12-30 10:05:00,109.09,109.23,108.92,108.99,35724.0,108.9412,109.081,108.7714,108.8413,35724.0
2024-12-30 10:10:00,109.06,109.56,108.82,109.51,51864.0,108.9113,109.4106,108.6716,109.3606,51864.0
2024-12-30 10:15:00,109.48,109.48,108.97,108.98,50075.0,109.3307,109.3307,108.8214,108.8314,50075.0
2024-12-30 10:20:00,109.05,109.1,108.63,108.68,33188.0,108.9013,108.9512,108.4818,108.5318,33188.0
2024-12-30 10:25:00,108.66,108.96,108.64,108.79,51182.0,108.5118,108.8114,108.4918,108.6416,51182.0
2024-12-30 10:30:00,108.81,109.13,108.78,109.05,52592.0,108.6616,108.9812,108.6316,108.9013,52592.0
2024-12-30 10:35:00,109.01,109.73,108.83,109.7,52193.0,108.8613,109.5803,108.6816,109.5504,52193.0
2024-12-30 10:40:00,109.64,109.81,109.48,109.75,45843.0,109.4905,109.6602,109.3307,109.6003,45843.0
2024-12-30 10:45:00,109.75,110.05,109.1,109.27,44146.0,109.6003,109.8999,108.9512,109.121,44146.0
2024-12-30 10:50:00,109.36,109.36,109.08,109.26,33985.0,109.2108,109.2108,108.9312,109.111,33985.0
2024-12-30 10:55:00,109.37,109.75,109.34,109.75,46848.0,109.2208,109.6003,109.1909,109.6003,46848.0
2024-12-30 11:00:00,109.71,109.76,109.47,109.6,29196.0,109.5604,109.6103,109.3207,109.4505,29196.0
2024-12-30 11:05:00,109.62,109.8,109.61,109.8,17497.0,109.4705,109.6502,109.4605,109.6502,17497.0
2024-12-30 11:10:00,109.82,109.85,109.6,109.74,22131.0,109.6702,109.7002,109.4505,109.5903,22131.0
2024-12-30 11:15:00,109.69,110.2,109.68,110.17,24028.0,109.5404,110.0497,109.5304,110.0197,24028.0
2024-12-30 11:20:00,110.14,110.27,109.87,109.89,17324.0,109.9898,110.1196,109.7201,109.7401,17324.0
2024-12-30 11:25:00,109.88,110.01,109.8,110.01,29545.0,109.7301,109.86,109.6502,109.86,29545.0
2024-12-30 11:30:00,110.03,110.22,110.01,110.22,11529.0,109.8799,110.0697,109.86,110.0697,11529.0
2024-12-30 11:35:00,110.19,110.4,110.19,110.4,35163.0,110.0397,110.2494,110.0397,110.2494,35163.0
2024-12-30 11:40:00,110.38,110.71,110.37,110.67,59717.0,110.2295,110.559,110.2195,110.5191,59717.0
2024-12-30 11:45:00,110.67,110.68,110.2,110.24,43217.0,110.5191,110.529,110.0497,110.0896,43217.0
2024-12-30 11:50:00,110.23,110.54,110.23,110.48,13449.0,110.0797,110.3892,110.0797,110.3293,13449.0
2024-12-30 11:55:00,110.49,110.76,110.48,110.66,14053.0,110.3393,110.6089,110.3293,110.5091,14053.0
2024-12-30 12:00:00,110.66,110.98,110.64,110.78,24799.0,110.5091,110.8286,110.4891,110.6289,24799.0
2024-12-30 12:05:00,110.79,110.87,110.56,110.76,14506.0,110.6389,110.7188,110.4092,110.6089,14506.0
2024-12-30 12:10:00,110.82,111.02,110.79,110.79,11082.0,110.6689,110.8686,110.6389,110.6389,11082.0
2024-12-30 12:15:00,110.86,110.92,110.8,110.92,12676.0,110.7088,110.7687,110.6489,110.7687,12676.0
2024-12-30 12:20:00,110.94,111.19,110.92,111.1,18155.0,110.7887,111.0383,110.7687,110.9485,18155.0
2024-12-30 12:25:00,111.1,111.26,111.08,111.24,7452.0,110.9485,111.1083,110.9285,111.0883,7452.0
2024-12-30 12:30:00,111.23,111.33,111.19,111.33,184035.0,111.0783,111.1782,111.0383,111.1782,184035.0
2024-12-30 12:35:00,111.34,111.35,111.14,111.27,11863.0,111.1881,111.1981,110.9884,111.1182,11863.0
2024-12-30 12:40:00,111.31,111.48,111.18,111.48,15644.0,111.1582,111.328,111.0284,111.328,15644.0
2024-12-30 12:45:00,111.4,111.72,111.4,111.72,204648.0,111.2481,111.5676,111.2481,111.5676,204648.0
2024-12-30 12:50:00,111.67,111.71,111.4,111.42,24729.0,111.5177,111.5576,111.2481,111.268,24729.0
2024-12-30 12:55:00,111.32,111.73,110.97,111.71,27175.0,111.1682,111.5776,110.8186,111.5576,27175.0
2024-12-30 13:00:00,111.58,111.58,111.23,111.27,13213.0,111.4278,111.4278,111.0783,111.1182,13213.0
2024-12-30 13:05:00,111.34,111.42,111.15,111.39,7899.0,111.1881,111.268,110.9984,111.2381,7899.0
2024-12-30 13:10:00,111.39,111.73,111.39,111.64,27021.0,111.2381,111.5776,111.2381,111.4877,27021.0
2024-12-30 13:15:00,111.65,111.77,111.38,111.46,83076.0,111.4977,111.6176,111.2281,111.308,83076.0
2024-12-30 13:20:00,111.47,111.52,111.21,111.22,14380.0,111.318,111.3679,111.0583,111.0683,14380.0
2024-12-30 13:25:00,111.2,111.42,110.94,111.38,11900.0,111.0483,111.268,110.7887,111.2281,11900.0
2024-12-30 13:30:00,111.28,111.57,111.19,111.54,11036.0,111.1282,111.4178,111.0383,111.3879,11036.0
2024-12-30 13:35:00,111.54,111.64,111.28,111.46,22783.0,111.3879,111.4877,111.1282,111.308,22783.0
2024-12-30 13:40:00,111.47,111.66,111.4,111.66,11847.0,111.318,111.5077,111.2481,111.5077,11847.0
2024-12-30 13:45:00,111.59,111.71,111.59,111.63,4479.0,111.4378,111.5576,111.4378,111.4777,4479.0
2024-12-30 13:50:00,111.6,111.62,111.41,111.52,10327.0,111.4478,111.4678,111.258,111.3679,10327.0
2024-12-30 13:55:00,111.55,111.59,111.44,111.47,2557.0,111.3979,111.4378,111.288,111.318,2557.0
2024-12-30 14:00:00,111.51,111.55,111.4,111.41,9258.0,111.3579,111.3979,111.2481,111.258,9258.0
2024-12-30 14:05:00,111.39,111.5,111.13,111.35,10430.0,111.2381,111.3479,110.9784,111.1981,10430.0
2024-12-30 14:10:00,111.26,111.28,110.98,111.08,14514.0,111.1083,111.1282,110.8286,110.9285,14514.0
2024-12-30 14:15:00,111.12,111.24,111.03,111.04,10048.0,110.9684,111.0883,110.8786,110.8886,10048.0
2024-12-30 14:20:00,111.05,111.05,110.84,111.03,10517.0,110.8985,110.8985,110.6888,110.8786,10517.0
2024-12-30 14:25:00,110.98,111.25,110.98,111.14,14218.0,110.8286,111.0983,110.8286,110.9884,14218.0
2024-12-30 14:30:00,111.16,111.43,111.16,111.2,15659.0,111.0084,111.278,111.0084,111.0483,15659.0
2024-12-30 14:35:00,111.25,111.28,111.12,111.21,11128.0,111.0983,111.1282,110.9684,111.0583,11128.0
2024-12-30 14:40:00,111.26,111.37,111.25,111.28,8086.0,111.1083,111.2181,111.0983,111.1282,8086.0
2024-12-30 14:45:00,111.2,111.3,111.2,111.26,4365.0,111.0483,111.1482,111.0483,111.1083,4365.0
2024-12-30 14:50:00,111.26,111.4,111.23,111.34,3019.0,111.1083,111.2481,111.0783,111.1881,3019.0
2024-12-30 14:55:00,111.38,111.48,111.32,111.35,20044.0,111.2281,111.328,111.1682,111.1981,20044.0
2024-12-30 15:00:00,111.33,111.4,111.24,111.26,10943.0,111.1782,111.2481,111.0883,111.1083,10943.0
2024-12-30 15:05:00,111.23,111.25,111.13,111.18,5335.0,111.0783,111.0983,110.9784,111.0284,5335.0
2024-12-30 15:10:00,111.21,111.4,111.14,111.33,14718.0,111.0583,111.2481,110.9884,111.1782,14718.0
2024-12-30 15:15:00,111.33,111.5,111.27,111.43,13653.0,111.1782,111.3479,111.1182,111.278,13653.0
2024-12-30 15:20:00,111.39,111.39,111.26,111.27,3635.0,111.2381,111.2381,111.1083,111.1182,3635.0
2024-12-30 15:25:00,111.25,111.26,110.71,110.71,43381.0,111.0983,111.1083,110.559,110.559,43381.0
2024-12-30 15:30:00,110.73,110.92,110.68,110.72,26765.0,110.579,110.7687,110.529,110.569,26765.0
2024-12-30 15:35:00,110.74,110.79,110.61,110.7,9970.0,110.589,110.6389,110.4591,110.549,9970.0
2024-12-30 15:40:00,110.68,110.96,110.61,110.8,14264.0,110.529,110.8087,110.4591,110.6489,14264.0
2024-12-30 15:45:00,110.82,110.91,110.73,110.78,19993.0,110.6689,110.7587,110.579,110.6289,19993.0
2024-12-30 15:50:00,110.74,111.05,110.68,110.73,43482.0,110.589,110.8985,110.529,110.579,43482.0
2024-12-30 15:55:00,110.79,110.79,110.11,110.16,125611.0,110.6389,110.6389,109.9598,110.0098,125611.0
2024-12-31 09:30:00,110.67,110.99,110.48,110.72,54879.0,110.5191,110.8386,110.3293,110.569,54879.0
2024-12-31 09:35:00,110.72,110.84,109.9,109.95,56973.0,110.569,110.6888,109.7501,109.8,56973.0
2024-12-31 09:40:00,109.98,110.16,109.79,110.11,29774.0,109.83,110.0098,109.6403,109.9598,29774.0
2024-12-31 09:45:00,110.07,110.62,110.07,110.55,29513.0,109.9199,110.4691,109.9199,110.3992,29513.0
2024-12-31 09:50:00,110.48,110.55,109.95,110.2,24151.0,110.3293,110.3992,109.8,110.0497,24151.0
2024-12-31 09:55:00,110.24,110.51,110.16,110.41,25017.0,110.0896,110.3593,110.0098,110.2594,25017.0
2024-12-31 10:00:00,110.36,110.65,110.22,110.24,12893.0,110.2095,110.4991,110.0697,110.0896,12893.0
2024-12-31 10:05:00,110.29,110.36,109.55,109.59,26458.0,110.1396,110.2095,109.4006,109.4405,26458.0
2024-12-31 10:10:00,109.65,110.0,109.43,109.98,24507.0,109.5004,109.85,109.2807,109.83,24507.0
2024-12-31 10:15:00,109.96,110.3,109.84,110.25,22762.0,109.81,110.1496,109.6902,110.0996,22762.0
2024-12-31 10:20:00,110.23,110.49,110.17,110.47,21173.0,110.0797,110.3393,110.0197,110.3193,21173.0
2024-12-31 10:25:00,110.43,110.78,110.07,110.3,90751.0,110.2794,110.6289,109.9199,110.1496,90751.0
2024-12-31 10:30:00,110.25,110.53,109.89,109.94,31017.0,110.0996,110.3792,109.7401,109.7901,31017.0
2024-12-31 10:35:00,110.03,110.31,109.9,110.31,15053.0,109.8799,110.1595,109.7501,110.1595,15053.0
2024-12-31 10:40:00,110.3,110.32,109.87,109.87,21951.0,110.1496,110.1695,109.7201,109.7201,21951.0
2024-12-31 10:45:00,109.9,110.08,109.75,109.78,34849.0,109.7501,109.9299,109.6003,109.6303,34849.0
2024-12-31 10:50:00,109.76,110.19,109.76,110.15,8775.0,109.6103,110.0397,109.6103,109.9998,8775.0
2024-12-31 10:55:00,110.15,110.16,109.85,109.92,16641.0,109.9998,110.0098,109.7002,109.7701,16641.0
2024-12-31 11:00:00,109.91,109.91,109.24,109.36,41120.0,109.7601,109.7601,109.091,109.2108,41120.0
2024-12-31 11:05:00,109.35,109.53,109.23,109.51,18860.0,109.2009,109.3806,109.081,109.3606,18860.0
2024-12-31 11:10:00,109.61,109.61,109.29,109.53,20882.0,109.4605,109.4605,109.1409,109.3806,20882.0
2024-12-31 11:15:00,109.5,109.54,109.15,109.16,21738.0,109.3507,109.3906,109.0011,109.0111,21738.0
2024-12-31 11:20:00,109.17,109.34,108.99,109.15,52605.0,109.0211,109.1909,108.8413,109.0011,52605.0
2024-12-31 11:25:00,109.11,109.25,109.07,109.14,11990.0,108.9612,109.101,108.9212,108.9911,11990.0
2024-12-31 11:30:00,109.05,109.13,108.94,109.05,47007.0,108.9013,108.9812,108.7914,108.9013,47007.0
2024-12-31 11:35:00,109.06,109.17,109.0,109.04,16272.0,108.9113,109.0211,108.8513,108.8913,16272.0
2024-12-31 11:40:00,108.99,109.43,108.97,109.38,16926.0,108.8413,109.2807,108.8214,109.2308,16926.0
2024-12-31 11:45:00,109.37,109.63,109.3,109.59,23027.0,109.2208,109.4805,109.1509,109.4405,23027.0
2024-12-31 11:50:00,109.57,109.68,109.37,109.47,24507.0,109.4206,109.5304,109.2208,109.3207,24507.0
2024-12-31 11:55:00,109.28,109.42,109.25,109.35,19080.0,109.131,109.2708,109.101,109.2009,19080.0
2024-12-31 12:00:00,109.33,109.41,109.08,109.39,46578.0,109.1809,109.2608,108.9312,109.2408,46578.0
2024-12-31 12:05:00,109.36,109.49,109.26,109.45,48433.0,109.2108,109.3407,109.111,109.3007,48433.0
2024-12-31 12:10:00,109.46,109.5,109.11,109.26,83195.0,109.3107,109.3507,108.9612,109.111,83195.0
2024-12-31 12:15:00,109.28,109.46,109.24,109.4,7347.0,109.131,109.3107,109.091,109.2508,7347.0
2024-12-31 12:20:00,109.44,109.44,108.87,108.91,32776.0,109.2907,109.2907,108.7215,108.7615,32776.0
2024-12-31 12:25:00,108.93,109.03,108.62,108.68,29216.0,108.7814,108.8813,108.4719,108.5318,29216.0
2024-12-31 12:30:00,108.65,108.76,108.42,108.54,45165.0,108.5018,108.6117,108.2721,108.392,45165.0
2024-12-31 12:35:00,108.53,108.54,108.16,108.23,49297.0,108.382,108.392,108.0125,108.0824,49297.0
2024-12-31 12:40:00,108.22,108.39,108.13,108.34,28147.0,108.0724,108.2422,107.9825,108.1922,28147.0
2024-12-31 12:45:00,108.34,108.4,108.21,108.3,13230.0,108.1922,108.2522,108.0624,108.1523,13230.0
2024-12-31 12:50:00,108.28,108.6,108.28,108.59,26203.0,108.1323,108.4519,108.1323,108.4419,26203.0
2024-12-31 12:55:00,108.7,109.22,108.67,109.21,35811.0,108.5517,109.071,108.5218,109.061,35811.0
2024-12-31 13:00:00,109.18,109.21,108.94,109.16,51078.0,109.0311,109.061,108.7914,109.0111,51078.0
2024-12-31 13:05:00,109.16,109.41,109.1,109.19,24608.0,109.0111,109.2608,108.9512,109.0411,24608.0
2024-12-31 13:10:00,109.17,109.17,108.84,108.89,12886.0,109.0211,109.0211,108.6916,108.7415,12886.0
2024-12-31 13:15:00,108.88,109.07,108.75,108.79,18130.0,108.7315,108.9212,108.6017,108.6416,18130.0
2024-12-31 13:20:00,108.7,108.72,108.24,108.28,59757.0,108.5517,108.5717,108.0924,108.1323,59757.0
2024-12-31 13:25:00,108.29,108.42,108.15,108.24,16938.0,108.1423,108.2721,108.0025,108.0924,16938.0
2024-12-31 13:30:00,108.41,108.53,108.3,108.46,19685.0,108.2621,108.382,108.1523,108.3121,19685.0
2024-12-31 13:35:00,108.38,108.38,108.08,108.36,25710.0,108.2322,108.2322,107.9326,108.2122,25710.0
2024-12-31 13:40:00,108.38,108.51,108.3,108.42,12812.0,108.2322,108.362,108.1523,108.2721,12812.0
2024-12-31 13:45:00,108.41,108.57,108.31,108.54,13223.0,108.2621,108.4219,108.1623,108.392,13223.0
2024-12-31 13:50:00,108.53,108.7,108.34,108.37,24138.0,108.382,108.5517,108.1922,108.2222,24138.0
2024-12-31 13:55:00,108.41,108.41,108.23,108.25,13778.0,108.2621,108.2621,108.0824,108.1024,13778.0
2024-12-31 14:00:00,108.21,108.28,107.91,108.17,28668.0,108.0624,108.1323,107.7628,108.0225,28668.0
2024-12-31 14:05:00,108.15,108.59,108.15,108.57,14553.0,108.0025,108.4419,108.0025,108.4219,14553.0
2024-12-31 14:10:00,108.67,108.78,108.63,108.7,10868.0,108.5218,108.6316,108.4818,108.5517,10868.0
2024-12-31 14:15:00,108.73,108.73,108.32,108.37,7565.0,108.5817,108.5817,108.1723,108.2222,7565.0
2024-12-31 14:20:00,108.24,108.24,108.05,108.17,20964.0,108.0924,108.0924,107.9026,108.0225,20964.0
2024-12-31 14:25:00,108.16,108.25,108.0,108.0,9484.0,108.0125,108.1024,107.8527,107.8527,9484.0
2024-12-31 14:30:00,107.98,108.06,107.98,108.0,10133.0,107.8327,107.9126,107.8327,107.8527,10133.0
2024-12-31 14:35:00,108.09,108.28,108.06,108.26,8948.0,107.9426,108.1323,107.9126,108.1123,8948.0
2024-12-31 14:40:00,108.18,108.18,107.84,108.0,29494.0,108.0325,108.0325,107.6929,107.8527,29494.0
2024-12-31 14:45:00,108.11,108.26,108.05,108.21,25693.0,107.9625,108.1123,107.9026,108.0624,25693.0
2024-12-31 14:50:00,108.19,108.54,108.15,108.34,10887.0,108.0424,108.392,108.0025,108.1922,10887.0
2024-12-31 14:55:00,108.37,108.68,108.37,108.66,7574.0,108.2222,108.5318,108.2222,108.5118,7574.0
2024-12-31 15:00:00,108.64,108.67,108.53,108.63,11613.0,108.4918,108.5218,108.382,108.4818,11613.0
2024-12-31 15:05:00,108.59,108.88,108.59,108.71,33623.0,108.4419,108.7315,108.4419,108.5617,33623.0
2024-12-31 15:10:00,108.68,108.71,108.17,108.26,106646.0,108.5318,108.5617,108.0225,108.1123,106646.0
2024-12-31 15:15:00,108.25,108.53,108.17,108.52,46350.0,108.1024,108.382,108.0225,108.372,46350.0
2024-12-31 15:20:00,108.54,108.93,108.54,108.79,26738.0,108.392,108.7814,108.392,108.6416,26738.0
2024-12-31 15:25:00,108.7,109.14,108.65,109.13,48019.0,108.5517,108.9911,108.5018,108.9812,48019.0
2024-12-31 15:30:00,109.1,109.16,108.72,108.84,42533.0,108.9512,109.0111,108.5717,108.6916,42533.0
2024-12-31 15:35:00,108.91,109.17,108.69,108.7,22106.0,108.7615,109.0211,108.5418,108.5517,22106.0
2024-12-31 15:40:00,108.69,108.94,108.6,108.78,21514.0,108.5418,108.7914,108.4519,108.6316,21514.0
2024-12-31 15:45:00,108.68,108.97,108.47,108.87,96005.0,108.5318,108.8214,108.3221,108.7215,96005.0
2024-12-31 15:50:00,108.9,108.91,108.13,108.13,194121.0,108.7515,108.7615,107.9825,107.9825,194121.0
2024-12-31 15:55:00,108.11,108.38,107.91,108.26,302084.0,107.9625,108.2322,107.7628,108.1123,302084.0
2025-01-02 09:30:00,109.54,109.78,108.72,108.72,207217.0,109.3906,109.6303,108.5717,108.5717,207217.0
2025-01-02 09:35:00,108.72,108.73,107.78,107.78,128810.0,108.5717,108.5817,107.633,107.633,128810.0
2025-01-02 09:40:00,107.82,108.34,107.7,108.18,128254.0,107.6729,108.1922,107.5531,108.0325,128254.0
2025-01-02 09:45:00,108.25,109.07,108.1,109.07,120794.0,108.1024,108.9212,107.9526,108.9212,120794.0
2025-01-02 09:50:00,109.16,109.9,109.0,109.89,106285.0,109.0111,109.7501,108.8513,109.7401,106285.0
2025-01-02 09:55:00,109.88,110.16,109.8,110.0,90150.0,109.7301,110.0098,109.6502,109.85,90150.0
2025-01-02 10:00:00,110.1,110.22,109.82,110.22,44447.0,109.9498,110.0697,109.6702,110.0697,44447.0
2025-01-02 10:05:00,110.25,110.51,110.13,110.26,29344.0,110.0996,110.3593,109.9798,110.1096,29344.0
2025-01-02 10:10:00,110.23,110.49,110.17,110.35,39055.0,110.0797,110.3393,110.0197,110.1995,39055.0
2025-01-02 10:15:00,110.32,110.4,109.67,109.67,29326.0,110.1695,110.2494,109.5204,109.5204,29326.0
2025-01-02 10:20:00,109.68,109.73,108.62,108.78,82576.0,109.5304,109.5803,108.4719,108.6316,82576.0
2025-01-02 10:25:00,108.73,109.19,108.73,109.01,49081.0,108.5817,109.0411,108.5817,108.8613,49081.0
2025-01-02 10:30:00,108.88,109.05,108.37,108.76,73857.0,108.7315,108.9013,108.2222,108.6117,73857.0
2025-01-02 10:35:00,108.68,109.03,108.4,108.63,31933.0,108.5318,108.8813,108.2522,108.4818,31933.0
2025-01-02 10:40:00,108.68,108.78,108.18,108.52,38652.0,108.5318,108.6316,108.0325,108.372,38652.0
2025-01-02 10:45:00,108.38,109.04,108.22,109.0,37021.0,108.2322,108.8913,108.0724,108.8513,37021.0
2025-01-02 10:50:00,108.98,109.37,108.64,109.2,72987.0,108.8314,109.2208,108.4918,109.0511,72987.0
2025-01-02 10:55:00,109.27,109.27,108.74,108.87,16032.0,109.121,109.121,108.5917,108.7215,16032.0
2025-01-02 11:00:00,108.88,108.91,107.91,108.08,42495.0,108.7315,108.7615,107.7628,107.9326,42495.0
2025-01-02 11:05:00,108.05,108.39,108.05,108.34,30909.0,107.9026,108.2422,107.9026,108.1922,30909.0
2025-01-02 11:10:00,108.22,108.69,108.05,108.61,40642.0,108.0724,108.5418,107.9026,108.4619,40642.0
2025-01-02 11:15:00,108.54,108.78,108.37,108.78,24949.0,108.392,108.6316,108.2222,108.6316,24949.0
2025-01-02 11:20:00,108.81,109.08,108.31,108.94,52665.0,108.6616,108.9312,108.1623,108.7914,52665.0
2025-01-02 11:25:00,108.95,109.08,108.75,108.96,35538.0,108.8014,108.9312,108.6017,108.8114,35538.0
2025-01-02 11:30:00,108.98,109.11,108.77,109.05,39473.0,108.8314,108.9612,108.6216,108.9013,39473.0
2025-01-02 11:35:00,109.08,109.29,108.96,109.09,54266.0,108.9312,109.1409,108.8114,108.9412,54266.0
2025-01-02 11:40:00,109.15,109.29,109.01,109.05,18602.0,109.0011,109.1409,108.8613,108.9013,18602.0
2025-01-02 11:45:00,109.09,109.57,109.02,109.56,30886.0,108.9412,109.4206,108.8713,109.4106,30886.0
2025-01-02 11:50:00,109.55,109.64,108.97,109.11,61513.0,109.4006,109.4905,108.8214,108.9612,61513.0
2025-01-02 11:55:00,109.14,109.35,109.14,109.23,7460.0,108.9911,109.2009,108.9911,109.081,7460.0
2025-01-02 12:00:00,109.27,109.4,109.09,109.4,17853.0,109.121,109.2508,108.9412,109.2508,17853.0
2025-01-02 12:05:00,109.36,109.39,108.9,109.01,9496.0,109.2108,109.2408,108.7515,108.8613,9496.0
2025-01-02 12:10:00,109.02,109.48,109.02,109.38,10881.0,108.8713,109.3307,108.8713,109.2308,10881.0
2025-01-02 12:15:00,109.32,109.34,108.96,109.05,13263.0,109.1709,109.1909,108.8114,108.9013,13263.0
2025-01-02 12:20:00,108.87,108.93,108.48,108.54,19603.0,108.7215,108.7814,108.332,108.392,19603.0
2025-01-02 12:25:00,108.52,108.52,107.51,107.56,81364.0,108.372,108.372,107.3634,107.4133,81364.0
2025-01-02 12:30:00,107.55,107.55,107.05,107.16,51269.0,107.4033,107.4033,106.904,107.0138,51269.0
2025-01-02 12:35:00,107.18,107.22,106.56,106.63,63395.0,107.0338,107.0738,106.4147,106.4846,63395.0
2025-01-02 12:40:00,106.63,106.82,106.32,106.55,56230.0,106.4846,106.6743,106.175,106.4047,56230.0
2025-01-02 12:45:00,106.55,106.58,106.07,106.07,33147.0,106.4047,106.4346,105.9253,105.9253,33147.0
2025-01-02 12:50:00,106.04,106.73,105.9,106.53,70033.0,105.8954,106.5844,105.7556,106.3847,70033.0
2025-01-02 12:55:00,106.59,106.99,106.5,106.84,41817.0,106.4446,106.8441,106.3547,106.6943,41817.0
2025-01-02 13:00:00,106.85,106.85,106.04,106.14,51119.0,106.7043,106.7043,105.8954,105.9952,51119.0
2025-01-02 13:05:00,106.15,106.93,106.12,106.8,27315.0,106.0052,106.7842,105.9753,106.6543,27315.0
2025-01-02 13:10:00,106.77,106.77,106.3,106.39,36529.0,106.6244,106.6244,106.155,106.2449,36529.0
2025-01-02 13:15:00,106.3,106.49,106.08,106.45,34057.0,106.155,106.3448,105.9353,106.3048,34057.0
2025-01-02 13:20:00,106.5,106.75,106.33,106.5,17438.0,106.3547,106.6044,106.185,106.3547,17438.0
2025-01-02 13:25:00,106.52,106.74,106.35,106.7,16809.0,106.3747,106.5944,106.2049,106.5545,16809.0
2025-01-02 13:30:00,106.5,106.54,106.02,106.03,34123.0,106.3547,106.3947,105.8754,105.8854,34123.0
2025-01-02 13:35:00,106.09,106.52,106.0,106.3,30196.0,105.9453,106.3747,105.8554,106.155,30196.0
2025-01-02 13:40:00,106.18,106.72,106.11,106.72,84031.0,106.0352,106.5744,105.9653,106.5744,84031.0
2025-01-02 13:45:00,106.66,106.66,106.18,106.3,15678.0,106.5145,106.5145,106.0352,106.155,15678.0
2025-01-02 13:50:00,106.32,106.34,105.95,106.04,67655.0,106.175,106.195,105.8055,105.8954,67655.0
2025-01-02 13:55:00,106.1,106.57,106.1,106.51,34114.0,105.9553,106.4246,105.9553,106.3647,34114.0
2025-01-02 14:00:00,106.57,106.88,106.31,106.82,27801.0,106.4246,106.7342,106.165,106.6743,27801.0
2025-01-02 14:05:00,106.84,107.1,106.63,106.77,41050.0,106.6943,106.9539,106.4846,106.6244,41050.0
2025-01-02 14:10:00,106.79,106.92,106.68,106.73,26996.0,106.6443,106.7742,106.5345,106.5844,26996.0
2025-01-02 14:15:00,106.78,106.97,106.66,106.83,19100.0,106.6344,106.8241,106.5145,106.6843,19100.0
2025-01-02 14:20:00,106.85,107.18,106.79,107.18,22983.0,106.7043,107.0338,106.6443,107.0338,22983.0
2025-01-02 14:25:00,107.14,107.3,107.05,107.2,32800.0,106.9939,107.1537,106.904,107.0538,32800.0
2025-01-02 14:30:00,107.17,107.2,106.91,107.02,49405.0,107.0238,107.0538,106.7642,106.874,49405.0
2025-01-02 14:35:00,106.94,107.07,106.75,107.0,29661.0,106.7941,106.924,106.6044,106.8541,29661.0
2025-01-02 14:40:00,106.92,107.15,106.92,106.97,5458.0,106.7742,107.0039,106.7742,106.8241,5458.0
2025-01-02 14:45:00,107.0,107.47,106.72,107.27,87056.0,106.8541,107.3234,106.5744,107.1237,87056.0
2025-01-02 14:50:00,107.22,107.51,107.19,107.31,63252.0,107.0738,107.3634,107.0438,107.1636,63252.0
2025-01-02 14:55:00,107.3,107.3,106.64,106.64,58990.0,107.1537,107.1537,106.4946,106.4946,58990.0
2025-01-02 15:00:00,106.72,107.41,106.72,107.36,30703.0,106.5744,107.2635,106.5744,107.2136,30703.0
2025-01-02 15:05:00,107.35,107.4,107.2,107.35,17489.0,107.2036,107.2535,107.0538,107.2036,17489.0
2025-01-02 15:10:00,107.35,107.85,107.34,107.73,49640.0,107.2036,107.7029,107.1936,107.5831,49640.0
2025-01-02 15:15:00,107.69,107.69,107.47,107.63,17499.0,107.5431,107.5431,107.3234,107.4832,17499.0
2025-01-02 15:20:00,107.68,107.76,107.5,107.65,30600.0,107.5331,107.613,107.3534,107.5032,30600.0
2025-01-02 15:25:00,107.65,107.71,107.55,107.62,13545.0,107.5032,107.5631,107.4033,107.4732,13545.0
2025-01-02 15:30:00,107.65,108.01,107.49,107.63,20026.0,107.5032,107.8627,107.3434,107.4832,20026.0
2025-01-02 15:35:00,107.63,107.65,107.27,107.36,30699.0,107.4832,107.5032,107.1237,107.2136,30699.0
2025-01-02 15:40:00,107.4,107.58,107.36,107.44,21905.0,107.2535,107.4333,107.2136,107.2935,21905.0
2025-01-02 15:45:00,107.44,107.77,107.41,107.72,23572.0,107.2935,107.623,107.2635,107.5731,23572.0
2025-01-02 15:50:00,107.73,107.94,107.61,107.67,34245.0,107.5831,107.7928,107.4632,107.5231,34245.0
2025-01-02 15:55:00,107.58,107.88,107.51,107.8,91939.0,107.4333,107.7329,107.3634,107.653,91939.0
2025-01-03 09:30:00,109.07,109.74,108.91,109.43,115722.0,108.9212,109.5903,108.7615,109.2807,115722.0
2025-01-03 09:35:00,109.45,110.27,109.25,110.22,153785.0,109.3007,110.1196,109.101,110.0697,153785.0
2025-01-03 09:40:00,110.21,110.41,110.1,110.35,83665.0,110.0597,110.2594,109.9498,110.1995,83665.0
2025-01-03 09:45:00,110.34,110.44,109.55,109.67,122152.0,110.1895,110.2894,109.4006,109.5204,122152.0
2025-01-03 09:50:00,109.74,109.96,109.2,109.59,47356.0,109.5903,109.81,109.0511,109.4405,47356.0
2025-01-03 09:55:00,109.51,109.99,109.5,109.95,65011.0,109.3606,109.84,109.3507,109.8,65011.0
2025-01-03 10:00:00,109.96,110.35,109.56,110.31,68891.0,109.81,110.1995,109.4106,110.1595,68891.0
2025-01-03 10:05:00,110.32,110.51,110.0,110.13,49750.0,110.1695,110.3593,109.85,109.9798,49750.0
2025-01-03 10:10:00,110.22,110.28,109.5,109.62,24025.0,110.0697,110.1296,109.3507,109.4705,24025.0
2025-01-03 10:15:00,109.55,109.76,109.15,109.32,46539.0,109.4006,109.6103,109.0011,109.1709,46539.0
2025-01-03 10:20:00,109.32,109.4,108.72,109.33,43329.0,109.1709,109.2508,108.5717,109.1809,43329.0
2025-01-03 10:25:00,109.33,109.55,109.23,109.47,52524.0,109.1809,109.4006,109.081,109.3207,52524.0
2025-01-03 10:30:00,109.43,109.65,109.1,109.65,23217.0,109.2807,109.5004,108.9512,109.5004,23217.0
2025-01-03 10:35:00,109.63,109.95,109.48,109.64,49615.0,109.4805,109.8,109.3307,109.4905,49615.0
2025-01-03 10:40:00,109.67,110.08,109.67,109.93,14950.0,109.5204,109.9299,109.5204,109.7801,14950.0
2025-01-03 10:45:00,109.88,110.04,109.8,109.84,20521.0,109.7301,109.8899,109.6502,109.6902,20521.0
2025-01-03 10:50:00,109.86,109.94,109.61,109.62,11294.0,109.7102,109.7901,109.4605,109.4705,11294.0
2025-01-03 10:55:00,109.69,109.94,109.62,109.87,11528.0,109.5404,109.7901,109.4705,109.7201,11528.0
2025-01-03 11:00:00,109.91,110.23,109.78,110.17,19544.0,109.7601,110.0797,109.6303,110.0197,19544.0
2025-01-03 11:05:00,110.06,110.07,109.56,109.61,26784.0,109.9099,109.9199,109.4106,109.4605,26784.0
2025-01-03 11:10:00,109.64,109.77,109.5,109.77,20256.0,109.4905,109.6203,109.3507,109.6203,20256.0
2025-01-03 11:15:00,109.74,109.92,109.74,109.91,13163.0,109.5903,109.7701,109.5903,109.7601,13163.0
2025-01-03 11:20:00,109.96,110.15,109.89,110.12,8430.0,109.81,109.9998,109.7401,109.9698,8430.0
2025-01-03 11:25:00,110.12,110.36,110.1,110.36,27264.0,109.9698,110.2095,109.9498,110.2095,27264.0
2025-01-03 11:30:00,110.37,110.65,110.35,110.65,66157.0,110.2195,110.4991,110.1995,110.4991,66157.0
2025-01-03 11:35:00,110.65,110.8,110.48,110.67,101224.0,110.4991,110.6489,110.3293,110.5191,101224.0
2025-01-03 11:40:00,110.7,110.91,110.68,110.84,40556.0,110.549,110.7587,110.529,110.6888,40556.0
2025-01-03 11:45:00,110.87,110.94,110.78,110.91,43243.0,110.7188,110.7887,110.6289,110.7587,43243.0
2025-01-03 11:50:00,110.87,111.01,110.84,110.96,79166.0,110.7188,110.8586,110.6888,110.8087,79166.0
2025-01-03 11:55:00,110.96,111.01,110.75,110.76,15954.0,110.8087,110.8586,110.5989,110.6089,15954.0
2025-01-03 12:00:00,110.76,110.94,110.76,110.9,15050.0,110.6089,110.7887,110.6089,110.7487,15050.0
2025-01-03 12:05:00,110.93,110.98,110.8,110.81,9461.0,110.7787,110.8286,110.6489,110.6589,9461.0
2025-01-03 12:10:00,110.8,110.9,110.67,110.67,11827.0,110.6489,110.7487,110.5191,110.5191,11827.0
2025-01-03 12:15:00,110.66,110.89,110.58,110.58,11523.0,110.5091,110.7388,110.4292,110.4292,11523.0
2025-01-03 12:20:00,110.61,110.78,110.55,110.76,18544.0,110.4591,110.6289,110.3992,110.6089,18544.0
2025-01-03 12:25:00,110.8,110.85,110.6,110.61,14058.0,110.6489,110.6988,110.4492,110.4591,14058.0
2025-01-03 12:30:00,110.63,110.71,110.55,110.71,12465.0,110.4791,110.559,110.3992,110.559,12465.0
2025-01-03 12:35:00,110.64,110.71,110.59,110.62,15493.0,110.4891,110.559,110.4392,110.4691,15493.0
2025-01-03 12:40:00,110.72,110.75,110.68,110.68,4974.0,110.569,110.5989,110.529,110.529,4974.0
2025-01-03 12:45:00,110.64,110.71,110.58,110.7,2670.0,110.4891,110.559,110.4292,110.549,2670.0
2025-01-03 12:50:00,110.72,110.86,110.71,110.85,15723.0,110.569,110.7088,110.559,110.6988,15723.0
2025-01-03 12:55:00,110.77,110.81,110.75,110.79,11491.0,110.6189,110.6589,110.5989,110.6389,11491.0
2025-01-03 13:00:00,110.83,110.87,110.61,110.73,9367.0,110.6788,110.7188,110.4591,110.579,9367.0
2025-01-03 13:05:00,110.79,110.87,110.74,110.81,11621.0,110.6389,110.7188,110.589,110.6589,11621.0
2025-01-03 13:10:00,110.82,110.88,110.77,110.86,5320.0,110.6689,110.7288,110.6189,110.7088,5320.0
2025-01-03 13:15:00,110.86,110.93,110.83,110.92,15289.0,110.7088,110.7787,110.6788,110.7687,15289.0
2025-01-03 13:20:00,110.94,110.98,110.88,110.89,8405.0,110.7887,110.8286,110.7288,110.7388,8405.0
2025-01-03 13:25:00,110.91,111.16,110.9,111.15,22923.0,110.7587,111.0084,110.7487,110.9984,22923.0
2025-01-03 13:30:00,111.16,111.3,111.05,111.1,22917.0,111.0084,111.1482,110.8985,110.9485,22917.0
2025-01-03 13:35:00,111.15,111.36,111.13,111.36,11574.0,110.9984,111.2081,110.9784,111.2081,11574.0
2025-01-03 13:40:00,111.36,111.4,111.34,111.39,16894.0,111.2081,111.2481,111.1881,111.2381,16894.0
2025-01-03 13:45:00,111.4,111.43,111.35,111.36,20596.0,111.2481,111.278,111.1981,111.2081,20596.0
2025-01-03 13:50:00,111.36,111.37,111.25,111.37,68768.0,111.2081,111.2181,111.0983,111.2181,68768.0
2025-01-03 13:55:00,111.38,111.41,111.12,111.24,76744.0,111.2281,111.258,110.9684,111.0883,76744.0
2025-01-03 14:00:00,111.21,111.39,111.1,111.36,19330.0,111.0583,111.2381,110.9485,111.2081,19330.0
2025-01-03 14:05:00,111.33,111.47,111.31,111.44,17234.0,111.1782,111.318,111.1582,111.288,17234.0
2025-01-03 14:10:00,111.46,111.53,111.4,111.52,11664.0,111.308,111.3779,111.2481,111.3679,11664.0
2025-01-03 14:15:00,111.47,111.56,111.43,111.56,76044.0,111.318,111.4078,111.278,111.4078,76044.0
2025-01-03 14:20:00,111.55,111.58,111.45,111.45,14967.0,111.3979,111.4278,111.298,111.298,14967.0
2025-01-03 14:25:00,111.42,111.52,111.39,111.51,15253.0,111.268,111.3679,111.2381,111.3579,15253.0
2025-01-03 14:30:00,111.51,111.57,111.48,111.56,11184.0,111.3579,111.4178,111.328,111.4078,11184.0
2025-01-03 14:35:00,111.55,111.7,111.54,111.7,17872.0,111.3979,111.5477,111.3879,111.5477,17872.0
2025-01-03 14:40:00,111.7,111.71,111.62,111.63,10522.0,111.5477,111.5576,111.4678,111.4777,10522.0
2025-01-03 14:45:00,111.59,111.66,111.54,111.6,8173.0,111.4378,111.5077,111.3879,111.4478,8173.0
2025-01-03 14:50:00,111.55,111.55,111.44,111.5,27256.0,111.3979,111.3979,111.288,111.3479,27256.0
2025-01-03 14:55:00,111.52,111.54,111.47,111.53,4201.0,111.3679,111.3879,111.318,111.3779,4201.0
2025-01-03 15:00:00,111.48,111.48,111.26,111.26,12751.0,111.328,111.328,111.1083,111.1083,12751.0
2025-01-03 15:05:00,111.24,111.4,111.22,111.34,124732.0,111.0883,111.2481,111.0683,111.1881,124732.0
2025-01-03 15:10:00,111.34,111.42,111.28,111.41,18002.0,111.1881,111.268,111.1282,111.258,18002.0
2025-01-03 15:15:00,111.39,111.42,111.37,111.41,7929.0,111.2381,111.268,111.2181,111.258,7929.0
2025-01-03 15:20:00,111.36,111.4,111.27,111.27,28785.0,111.2081,111.2481,111.1182,111.1182,28785.0
2025-01-03 15:25:00,111.29,111.41,111.24,111.39,81539.0,111.1382,111.258,111.0883,111.2381,81539.0
2025-01-03 15:30:00,111.39,111.39,111.14,111.25,63733.0,111.2381,111.2381,110.9884,111.0983,63733.0
2025-01-03 15:35:00,111.23,111.38,111.23,111.29,17134.0,111.0783,111.2281,111.0783,111.1382,17134.0
2025-01-03 15:40:00,111.28,111.28,111.17,111.2,23443.0,111.1282,111.1282,111.0184,111.0483,23443.0
2025-01-03 15:45:00,111.19,111.24,111.02,111.08,21684.0,111.0383,111.0883,110.8686,110.9285,21684.0
2025-01-03 15:50:00,111.09,111.32,110.92,111.2,61621.0,110.9385,111.1682,110.7687,111.0483,61621.0
2025-01-03 15:55:00,111.22,111.44,111.19,111.26,249471.0,111.0683,111.288,111.0383,111.1083,249471.0
2025-01-06 09:30:00,113.59,114.15,113.5,114.08,129944.0,113.4351,113.9943,113.3452,113.9244,129944.0
2025-01-06 09:35:00,114.11,114.28,113.84,114.04,43061.0,113.9544,114.1241,113.6847,113.8845,43061.0
2025-01-06 09:40:00,114.03,114.54,113.97,114.13,79775.0,113.8745,114.3838,113.8146,113.9743,79775.0
2025-01-06 09:45:00,114.18,114.65,114.18,114.6,98487.0,114.0243,114.4936,114.0243,114.4437,98487.0
2025-01-06 09:50:00,114.6,114.77,114.33,114.6,30875.0,114.4437,114.6135,114.1741,114.4437,30875.0
2025-01-06 09:55:00,114.6,114.72,114.21,114.45,27322.0,114.4437,114.5635,114.0542,114.2939,27322.0
2025-01-06 10:00:00,114.49,114.64,114.37,114.5,38907.0,114.3338,114.4836,114.214,114.3438,38907.0
2025-01-06 10:05:00,114.52,114.55,114.29,114.55,35332.0,114.3638,114.3938,114.1341,114.3938,35332.0
2025-01-06 10:10:00,114.58,114.83,114.08,114.81,125051.0,114.4237,114.6734,113.9244,114.6534,125051.0
2025-01-06 10:15:00,114.83,114.94,114.61,114.89,57413.0,114.6734,114.7832,114.4537,114.7333,57413.0
2025-01-06 10:20:00,114.91,115.1,114.82,114.92,43146.0,114.7533,114.943,114.6634,114.7633,43146.0
2025-01-06 10:25:00,114.91,115.16,114.81,115.06,41666.0,114.7533,115.0029,114.6534,114.9031,41666.0
2025-01-06 10:30:00,115.08,115.1,114.84,114.84,60141.0,114.923,114.943,114.6834,114.6834,60141.0
2025-01-06 10:35:00,114.86,114.98,114.73,114.8,31197.0,114.7033,114.8232,114.5735,114.6434,31197.0
2025-01-06 10:40:00,114.84,115.03,114.84,114.98,22389.0,114.6834,114.8731,114.6834,114.8232,22389.0
2025-01-06 10:45:00,114.99,115.21,114.97,115.02,18934.0,114.8332,115.0529,114.8132,114.8631,18934.0
2025-01-06 10:50:00,115.06,115.18,114.93,115.11,43963.0,114.9031,115.0229,114.7732,114.953,43963.0
2025-01-06 10:55:00,115.07,115.18,114.97,115.02,35302.0,114.9131,115.0229,114.8132,114.8631,35302.0
2025-01-06 11:00:00,115.09,115.12,114.93,115.07,14337.0,114.933,114.963,114.7732,114.9131,14337.0
2025-01-06 11:05:00,115.08,115.2,115.08,115.13,13276.0,114.923,115.0429,114.923,114.973,13276.0
2025-01-06 11:10:00,115.12,115.25,115.11,115.12,5096.0,114.963,115.0928,114.953,114.963,5096.0
2025-01-06 11:15:00,115.08,115.2,114.94,115.05,23104.0,114.923,115.0429,114.7832,114.8931,23104.0
2025-01-06 11:20:00,115.08,115.19,114.94,114.94,9961.0,114.923,115.0329,114.7832,114.7832,9961.0
2025-01-06 11:25:00,114.9,115.21,114.86,115.19,11756.0,114.7433,115.0529,114.7033,115.0329,11756.0
2025-01-06 11:30:00,115.17,115.2,115.01,115.04,14499.0,115.0129,115.0429,114.8531,114.8831,14499.0
2025-01-06 11:35:00,115.04,115.05,114.95,115.0,11305.0,114.8831,114.8931,114.7932,114.8432,11305.0
2025-01-06 11:40:00,115.02,115.02,114.88,114.9,6131.0,114.8631,114.8631,114.7233,114.7433,6131.0
2025-01-06 11:45:00,114.92,114.92,114.74,114.79,8728.0,114.7633,114.7633,114.5835,114.6334,8728.0
2025-01-06 11:50:00,114.86,114.92,114.85,114.86,12063.0,114.7033,114.7633,114.6934,114.7033,12063.0
2025-01-06 11:55:00,114.9,114.9,114.84,114.86,2851.0,114.7433,114.7433,114.6834,114.7033,2851.0
2025-01-06 12:00:00,114.79,114.85,114.61,114.83,14029.0,114.6334,114.6934,114.4537,114.6734,14029.0
2025-01-06 12:05:00,114.86,114.97,114.77,114.97,7285.0,114.7033,114.8132,114.6135,114.8132,7285.0
2025-01-06 12:10:00,114.91,114.91,114.68,114.69,5800.0,114.7533,114.7533,114.5236,114.5336,5800.0
2025-01-06 12:15:00,114.58,114.75,114.53,114.59,9618.0,114.4237,114.5935,114.3738,114.4337,9618.0
2025-01-06 12:20:00,114.59,114.65,114.5,114.54,16990.0,114.4337,114.4936,114.3438,114.3838,16990.0
2025-01-06 12:25:00,114.55,114.62,114.44,114.55,19958.0,114.3938,114.4637,114.2839,114.3938,19958.0
2025-01-06 12:30:00,114.49,114.63,114.41,114.59,18360.0,114.3338,114.4737,114.254,114.4337,18360.0
2025-01-06 12:35:00,114.6,114.65,114.34,114.34,17584.0,114.4437,114.4936,114.1841,114.1841,17584.0
2025-01-06 12:40:00,114.34,114.38,114.03,114.18,22886.0,114.1841,114.224,113.8745,114.0243,22886.0
2025-01-06 12:45:00,114.09,114.23,113.99,114.14,11106.0,113.9344,114.0742,113.8345,113.9843,11106.0
2025-01-06 12:50:00,114.17,114.32,113.97,114.26,17104.0,114.0143,114.1641,113.8146,114.1042,17104.0
2025-01-06 12:55:00,114.26,114.27,114.04,114.26,15468.0,114.1042,114.1141,113.8845,114.1042,15468.0
2025-01-06 13:00:00,114.22,114.22,113.71,114.02,24445.0,114.0642,114.0642,113.5549,113.8645,24445.0
2025-01-06 13:05:00,114.03,114.16,113.94,114.1,14735.0,113.8745,114.0043,113.7846,113.9444,14735.0
2025-01-06 13:10:00,114.12,114.15,114.04,114.08,5055.0,113.9644,113.9943,113.8845,113.9244,5055.0
2025-01-06 13:15:00,114.04,114.04,113.82,113.98,14364.0,113.8845,113.8845,113.6648,113.8245,14364.0
2025-01-06 13:20:00,113.93,114.18,113.88,114.1,24577.0,113.7746,114.0243,113.7247,113.9444,24577.0
2025-01-06 13:25:00,114.12,114.16,114.05,114.12,14685.0,113.9644,114.0043,113.8944,113.9644,14685.0
2025-01-06 13:30:00,114.14,114.15,113.92,113.99,34697.0,113.9843,113.9943,113.7646,113.8345,34697.0
2025-01-06 13:35:00,114.01,114.05,113.89,113.96,7815.0,113.8545,113.8944,113.7347,113.8046,7815.0
2025-01-06 13:40:00,113.97,113.97,113.72,113.79,11494.0,113.8146,113.8146,113.5649,113.6348,11494.0
2025-01-06 13:45:00,113.79,113.79,113.36,113.42,42948.0,113.6348,113.6348,113.2054,113.2653,42948.0
2025-01-06 13:50:00,113.48,113.76,113.48,113.66,14781.0,113.3252,113.6048,113.3252,113.505,14781.0
2025-01-06 13:55:00,113.66,113.69,113.29,113.31,26889.0,113.505,113.5349,113.1355,113.1555,26889.0
2025-01-06 14:00:00,113.35,113.35,113.02,113.12,22379.0,113.1954,113.1954,112.8659,112.9657,22379.0
2025-01-06 14:05:00,113.22,113.39,113.21,113.3,31601.0,113.0656,113.2353,113.0556,113.1455,31601.0
2025-01-06 14:10:00,113.24,113.35,113.15,113.25,8738.0,113.0856,113.1954,112.9957,113.0955,8738.0
2025-01-06 14:15:00,113.27,113.44,113.27,113.35,19384.0,113.1155,113.2853,113.1155,113.1954,19384.0
2025-01-06 14:20:00,113.36,113.45,113.3,113.45,9667.0,113.2054,113.2953,113.1455,113.2953,9667.0
2025-01-06 14:25:00,113.33,113.5,113.29,113.38,34739.0,113.1754,113.3452,113.1355,113.2254,34739.0
2025-01-06 14:30:00,113.3,113.36,113.21,113.3,5973.0,113.1455,113.2054,113.0556,113.1455,5973.0
2025-01-06 14:35:00,113.28,113.33,113.17,113.26,14540.0,113.1255,113.1754,113.0156,113.1055,14540.0
2025-01-06 14:40:00,113.26,113.35,113.14,113.35,16376.0,113.1055,113.1954,112.9857,113.1954,16376.0
2025-01-06 14:45:00,113.38,113.43,113.24,113.43,11949.0,113.2254,113.2753,113.0856,113.2753,11949.0
2025-01-06 14:50:00,113.37,113.38,113.19,113.23,5263.0,113.2154,113.2254,113.0356,113.0756,5263.0
2025-01-06 14:55:00,113.26,113.27,112.88,112.88,26184.0,113.1055,113.1155,112.726,112.726,26184.0
2025-01-06 15:00:00,112.79,113.14,112.74,113.14,30629.0,112.6362,112.9857,112.5862,112.9857,30629.0
2025-01-06 15:05:00,113.14,113.21,113.06,113.15,9248.0,112.9857,113.0556,112.9058,112.9957,9248.0
2025-01-06 15:10:00,113.15,113.26,113.08,113.2,11428.0,112.9957,113.1055,112.9258,113.0456,11428.0
2025-01-06 15:15:00,113.14,113.29,113.13,113.24,46212.0,112.9857,113.1355,112.9757,113.0856,46212.0
2025-01-06 15:20:00,113.21,113.58,113.2,113.57,14207.0,113.0556,113.4251,113.0456,113.4151,14207.0
2025-01-06 15:25:00,113.53,113.57,113.47,113.56,11700.0,113.3752,113.4151,113.3152,113.4051,11700.0
2025-01-06 15:30:00,113.57,113.71,113.55,113.59,15011.0,113.4151,113.5549,113.3951,113.4351,15011.0
2025-01-06 15:35:00,113.69,113.76,113.46,113.47,9427.0,113.5349,113.6048,113.3053,113.3152,9427.0
2025-01-06 15:40:00,113.5,113.56,113.4,113.47,8164.0,113.3452,113.4051,113.2453,113.3152,8164.0
2025-01-06 15:45:00,113.49,113.49,113.06,113.06,28512.0,113.3352,113.3352,112.9058,112.9058,28512.0
2025-01-06 15:50:00,113.05,113.73,113.01,113.7,66206.0,112.8958,113.5749,112.8559,113.5449,66206.0
2025-01-06 15:55:00,113.69,113.85,113.47,113.81,103884.0,113.5349,113.6947,113.3152,113.6548,103884.0
2025-01-07 09:30:00,114.27,114.4,113.82,113.82,141546.0,114.1141,114.244,113.6648,113.6648,141546.0
2025-01-07 09:35:00,113.83,113.86,113.28,113.29,56699.0,113.6747,113.7047,113.1255,113.1355,56699.0
2025-01-07 09:40:00,113.34,114.02,113.28,114.02,68112.0,113.1854,113.8645,113.1255,113.8645,68112.0
2025-01-07 09:45:00,114.02,114.22,113.9,113.9,41848.0,113.8645,114.0642,113.7447,113.7447,41848.0
2025-01-07 09:50:00,113.9,114.29,113.86,113.95,37545.0,113.7447,114.1341,113.7047,113.7946,37545.0
2025-01-07 09:55:00,113.93,114.03,113.33,113.48,47700.0,113.7746,113.8745,113.1754,113.3252,47700.0
2025-01-07 10:00:00,113.38,113.38,112.24,112.25,132369.0,113.2254,113.2254,112.0869,112.0969,132369.0
2025-01-07 10:05:00,112.3,112.5,111.77,111.95,72455.0,112.1468,112.3466,111.6176,111.7973,72455.0
2025-01-07 10:10:00,111.85,112.35,111.75,112.05,62520.0,111.6974,112.1968,111.5976,111.8972,62520.0
2025-01-07 10:15:00,112.0,112.04,111.48,111.88,76624.0,111.8472,111.8872,111.328,111.7274,76624.0
2025-01-07 10:20:00,111.88,112.36,111.85,112.3,52225.0,111.7274,112.2068,111.6974,112.1468,52225.0
2025-01-07 10:25:00,112.3,112.61,112.01,112.01,52620.0,112.1468,112.4564,111.8572,111.8572,52620.0
2025-01-07 10:30:00,112.0,112.07,111.07,111.28,83669.0,111.8472,111.9171,110.9185,111.1282,83669.0
2025-01-07 10:35:00,111.22,111.38,110.38,110.47,93220.0,111.0683,111.2281,110.2295,110.3193,93220.0
2025-01-07 10:40:00,110.5,110.74,110.4,110.73,64751.0,110.3493,110.589,110.2494,110.579,64751.0
2025-01-07 10:45:00,110.67,110.7,110.21,110.65,72805.0,110.5191,110.549,110.0597,110.4991,72805.0
2025-01-07 10:50:00,110.66,111.21,110.57,111.1,71249.0,110.5091,111.0583,110.4192,110.9485,71249.0
2025-01-07 10:55:00,111.13,111.74,111.13,111.74,103658.0,110.9784,111.5876,110.9784,111.5876,103658.0
2025-01-07 11:00:00,111.72,111.8,111.48,111.68,24653.0,111.5676,111.6475,111.328,111.5277,24653.0
2025-01-07 11:05:00,111.67,111.72,111.31,111.64,10517.0,111.5177,111.5676,111.1582,111.4877,10517.0
2025-01-07 11:10:00,111.6,111.61,111.18,111.38,18826.0,111.4478,111.4578,111.0284,111.2281,18826.0
2025-01-07 11:15:00,111.36,111.48,111.22,111.4,8381.0,111.2081,111.328,111.0683,111.2481,8381.0
2025-01-07 11:20:00,111.49,111.69,111.28,111.63,4085.0,111.3379,111.5377,111.1282,111.4777,4085.0
2025-01-07 11:25:00,111.7,111.97,111.6,111.79,13820.0,111.5477,111.8173,111.4478,111.6375,13820.0
2025-01-07 11:30:00,111.82,111.83,111.28,111.35,17009.0,111.6675,111.6775,111.1282,111.1981,17009.0
2025-01-07 11:35:00,111.32,111.64,110.99,111.64,18386.0,111.1682,111.4877,110.8386,111.4877,18386.0
2025-01-07 11:40:00,111.64,111.77,111.22,111.24,15245.0,111.4877,111.6176,111.0683,111.0883,15245.0
2025-01-07 11:45:00,111.33,111.48,111.26,111.27,3323.0,111.1782,111.328,111.1083,111.1182,3323.0
2025-01-07 11:50:00,111.18,111.18,110.61,110.65,23564.0,111.0284,111.0284,110.4591,110.4991,23564.0
2025-01-07 11:55:00,110.67,110.76,110.44,110.6,16063.0,110.5191,110.6089,110.2894,110.4492,16063.0
2025-01-07 12:00:00,110.54,110.81,110.54,110.61,10369.0,110.3892,110.6589,110.3892,110.4591,10369.0
2025-01-07 12:05:00,110.65,110.72,110.51,110.69,18844.0,110.4991,110.569,110.3593,110.539,18844.0
2025-01-07 12:10:00,110.54,110.9,110.45,110.88,19595.0,110.3892,110.7487,110.2994,110.7288,19595.0
2025-01-07 12:15:00,110.84,110.95,110.65,110.92,19254.0,110.6888,110.7987,110.4991,110.7687,19254.0
2025-01-07 12:20:00,110.82,110.85,110.5,110.52,7564.0,110.6689,110.6988,110.3493,110.3693,7564.0
2025-01-07 12:25:00,110.54,110.57,110.3,110.53,12593.0,110.3892,110.4192,110.1496,110.3792,12593.0
2025-01-07 12:30:00,110.44,110.82,110.44,110.73,23632.0,110.2894,110.6689,110.2894,110.579,23632.0
2025-01-07 12:35:00,110.73,110.73,110.38,110.48,13082.0,110.579,110.579,110.2295,110.3293,13082.0
2025-01-07 12:40:00,110.48,110.53,110.3,110.35,10518.0,110.3293,110.3792,110.1496,110.1995,10518.0
2025-01-07 12:45:00,110.32,110.34,110.11,110.25,38691.0,110.1695,110.1895,109.9598,110.0996,38691.0
2025-01-07 12:50:00,110.29,110.34,110.05,110.34,8580.0,110.1396,110.1895,109.8999,110.1895,8580.0
2025-01-07 12:55:00,110.41,110.67,110.4,110.64,25545.0,110.2594,110.5191,110.2494,110.4891,25545.0
2025-01-07 13:00:00,110.63,110.82,110.63,110.82,9476.0,110.4791,110.6689,110.4791,110.6689,9476.0
2025-01-07 13:05:00,110.79,111.06,110.77,111.06,18879.0,110.6389,110.9085,110.6189,110.9085,18879.0
2025-01-07 13:10:00,111.06,111.13,110.96,111.13,12477.0,110.9085,110.9784,110.8087,110.9784,12477.0
2025-01-07 13:15:00,111.11,111.2,111.03,111.19,5284.0,110.9585,111.0483,110.8786,111.0383,5284.0
2025-01-07 13:20:00,111.19,111.32,111.13,111.29,10671.0,111.0383,111.1682,110.9784,111.1382,10671.0
2025-01-07 13:25:00,111.23,111.39,111.23,111.29,6054.0,111.0783,111.2381,111.0783,111.1382,6054.0
2025-01-07 13:30:00,111.27,111.28,111.04,111.11,9341.0,111.1182,111.1282,110.8886,110.9585,9341.0
2025-01-07 13:35:00,111.0,111.0,110.78,110.87,21238.0,110.8486,110.8486,110.6289,110.7188,21238.0
2025-01-07 13:40:00,110.88,110.88,110.61,110.65,10959.0,110.7288,110.7288,110.4591,110.4991,10959.0
2025-01-07 13:45:00,110.64,110.72,110.57,110.63,10488.0,110.4891,110.569,110.4192,110.4791,10488.0
2025-01-07 13:50:00,110.6,110.69,110.55,110.59,6838.0,110.4492,110.539,110.3992,110.4392,6838.0
2025-01-07 13:55:00,110.63,110.63,110.49,110.59,13304.0,110.4791,110.4791,110.3393,110.4392,13304.0
2025-01-07 14:00:00,110.58,110.79,110.56,110.64,13473.0,110.4292,110.6389,110.4092,110.4891,13473.0
2025-01-07 14:05:00,110.61,110.86,110.61,110.84,7234.0,110.4591,110.7088,110.4591,110.6888,7234.0
2025-01-07 14:10:00,110.9,110.93,110.82,110.83,4385.0,110.7487,110.7787,110.6689,110.6788,4385.0
2025-01-07 14:15:00,110.79,110.79,110.67,110.69,2264.0,110.6389,110.6389,110.5191,110.539,2264.0
2025-01-07 14:20:00,110.71,110.71,110.52,110.61,5679.0,110.559,110.559,110.3693,110.4591,5679.0
2025-01-07 14:25:00,110.68,110.77,110.67,110.73,2530.0,110.529,110.6189,110.5191,110.579,2530.0
2025-01-07 14:30:00,110.75,110.75,110.55,110.55,4116.0,110.5989,110.5989,110.3992,110.3992,4116.0
2025-01-07 14:35:00,110.61,110.62,110.37,110.37,6815.0,110.4591,110.4691,110.2195,110.2195,6815.0
2025-01-07 14:40:00,110.38,110.56,110.22,110.55,36981.0,110.2295,110.4092,110.0697,110.3992,36981.0
2025-01-07 14:45:00,110.59,110.61,110.27,110.3,7727.0,110.4392,110.4591,110.1196,110.1496,7727.0
2025-01-07 14:50:00,110.31,110.53,110.31,110.4,19689.0,110.1595,110.3792,110.1595,110.2494,19689.0
2025-01-07 14:55:00,110.43,110.43,110.3,110.35,14546.0,110.2794,110.2794,110.1496,110.1995,14546.0
2025-01-07 15:00:00,110.39,110.39,110.09,110.27,38504.0,110.2394,110.2394,109.9398,110.1196,38504.0
2025-01-07 15:05:00,110.24,110.35,109.96,110.01,64615.0,110.0896,110.1995,109.81,109.86,64615.0
2025-01-07 15:10:00,110.02,110.02,109.74,109.82,47950.0,109.8699,109.8699,109.5903,109.6702,47950.0
2025-01-07 15:15:00,109.81,109.93,109.73,109.8,28987.0,109.6602,109.7801,109.5803,109.6502,28987.0
2025-01-07 15:20:00,109.74,109.74,109.43,109.53,39444.0,109.5903,109.5903,109.2807,109.3806,39444.0
2025-01-07 15:25:00,109.53,109.65,109.39,109.44,27374.0,109.3806,109.5004,109.2408,109.2907,27374.0
2025-01-07 15:30:00,109.42,109.52,109.13,109.14,65684.0,109.2708,109.3706,108.9812,108.9911,65684.0
2025-01-07 15:35:00,109.14,109.37,108.91,109.37,59687.0,108.9911,109.2208,108.7615,109.2208,59687.0
2025-01-07 15:40:00,109.35,109.7,109.35,109.38,56215.0,109.2009,109.5504,109.2009,109.2308,56215.0
2025-01-07 15:45:00,109.35,109.65,109.25,109.61,15425.0,109.2009,109.5004,109.101,109.4605,15425.0
2025-01-07 15:50:00,109.61,109.78,109.43,109.71,131736.0,109.4605,109.6303,109.2807,109.5604,131736.0
2025-01-07 15:55:00,109.71,109.87,109.63,109.73,173878.0,109.5604,109.7201,109.4805,109.5803,173878.0
2025-01-08 09:30:00,109.69,109.86,109.29,109.83,87249.0,109.5404,109.7102,109.1409,109.6802,87249.0
2025-01-08 09:35:00,109.83,109.95,109.08,109.08,72927.0,109.6802,109.8,108.9312,108.9312,72927.0
2025-01-08 09:40:00,109.14,109.68,108.99,109.67,46536.0,108.9911,109.5304,108.8413,109.5204,46536.0
2025-01-08 09:45:00,109.64,109.81,109.19,109.79,79392.0,109.4905,109.6602,109.0411,109.6403,79392.0
2025-01-08 09:50:00,109.77,109.94,108.96,109.37,60009.0,109.6203,109.7901,108.8114,109.2208,60009.0
2025-01-08 09:55:00,109.31,109.63,109.19,109.55,27203.0,109.1609,109.4805,109.0411,109.4006,27203.0
2025-01-08 10:00:00,109.45,110.16,109.43,110.01,60347.0,109.3007,110.0098,109.2807,109.86,60347.0
2025-01-08 10:05:00,110.02,110.02,109.55,109.63,61718.0,109.8699,109.8699,109.4006,109.4805,61718.0
2025-01-08 10:10:00,109.67,109.78,108.49,108.49,111582.0,109.5204,109.6303,108.342,108.342,111582.0
2025-01-08 10:15:00,108.57,109.06,108.42,108.95,50720.0,108.4219,108.9113,108.2721,108.8014,50720.0
2025-01-08 10:20:00,108.97,109.21,108.5,109.18,21000.0,108.8214,109.061,108.352,109.0311,21000.0
2025-01-08 10:25:00,109.22,109.32,108.9,108.91,21858.0,109.071,109.1709,108.7515,108.7615,21858.0
2025-01-08 10:30:00,108.99,109.16,108.9,109.16,18540.0,108.8413,109.0111,108.7515,109.0111,18540.0
2025-01-08 10:35:00,109.2,109.73,109.2,109.33,33941.0,109.0511,109.5803,109.0511,109.1809,33941.0
2025-01-08 10:40:00,109.27,109.39,109.11,109.18,4055.0,109.121,109.2408,108.9612,109.0311,4055.0
2025-01-08 10:45:00,109.17,109.29,108.97,109.28,18727.0,109.0211,109.1409,108.8214,109.131,18727.0
2025-01-08 10:50:00,109.28,109.73,109.28,109.63,14277.0,109.131,109.5803,109.131,109.4805,14277.0
2025-01-08 10:55:00,109.61,109.74,109.5,109.65,4672.0,109.4605,109.5903,109.3507,109.5004,4672.0
2025-01-08 11:00:00,109.67,109.73,109.31,109.31,8299.0,109.5204,109.5803,109.1609,109.1609,8299.0
2025-01-08 11:05:00,109.3,109.43,108.98,109.25,12021.0,109.1509,109.2807,108.8314,109.101,12021.0
2025-01-08 11:10:00,109.4,109.59,109.37,109.43,8414.0,109.2508,109.4405,109.2208,109.2807,8414.0
2025-01-08 11:15:00,109.41,109.46,109.35,109.46,824.0,109.2608,109.3107,109.2009,109.3107,824.0
2025-01-08 11:20:00,109.58,109.81,109.58,109.65,9640.0,109.4305,109.6602,109.4305,109.5004,9640.0
2025-01-08 11:25:00,109.73,109.73,109.44,109.44,13023.0,109.5803,109.5803,109.2907,109.2907,13023.0
2025-01-08 11:30:00,109.5,109.8,109.5,109.7,5865.0,109.3507,109.6502,109.3507,109.5504,5865.0
2025-01-08 11:35:00,109.77,110.13,109.72,110.01,17868.0,109.6203,109.9798,109.5704,109.86,17868.0
2025-01-08 11:40:00,110.06,110.3,109.93,110.2,15212.0,109.9099,110.1496,109.7801,110.0497,15212.0
2025-01-08 11:45:00,110.23,110.25,110.08,110.09,12194.0,110.0797,110.0996,109.9299,109.9398,12194.0
2025-01-08 11:50:00,109.99,110.04,109.9,109.91,2835.0,109.84,109.8899,109.7501,109.7601,2835.0
2025-01-08 11:55:00,109.96,110.01,109.8,109.98,7530.0,109.81,109.86,109.6502,109.83,7530.0
2025-01-08 12:00:00,109.98,109.98,109.6,109.6,8850.0,109.83,109.83,109.4505,109.4505,8850.0
2025-01-08 12:05:00,109.57,109.57,109.25,109.36,8115.0,109.4206,109.4206,109.101,109.2108,8115.0
2025-01-08 12:10:00,109.26,109.27,108.97,109.01,8300.0,109.111,109.121,108.8214,108.8613,8300.0
2025-01-08 12:15:00,109.06,109.09,108.84,108.97,6143.0,108.9113,108.9412,108.6916,108.8214,6143.0
2025-01-08 12:20:00,108.95,109.01,108.47,108.53,19285.0,108.8014,108.8613,108.3221,108.382,19285.0
2025-01-08 12:25:00,108.55,108.6,107.87,107.97,64929.0,108.4019,108.4519,107.7229,107.8227,64929.0
2025-01-08 12:30:00,108.0,108.25,107.75,108.19,44461.0,107.8527,108.1024,107.603,108.0424,44461.0
2025-01-08 12:35:00,108.2,108.35,108.09,108.14,38981.0,108.0524,108.2022,107.9426,107.9925,38981.0
2025-01-08 12:40:00,108.19,108.56,108.19,108.53,23291.0,108.0424,108.4119,108.0424,108.382,23291.0
2025-01-08 12:45:00,108.54,108.62,108.34,108.38,29318.0,108.392,108.4719,108.1922,108.2322,29318.0
2025-01-08 12:50:00,108.41,108.74,108.39,108.64,25935.0,108.2621,108.5917,108.2422,108.4918,25935.0
2025-01-08 12:55:00,108.65,108.94,108.57,108.79,22064.0,108.5018,108.7914,108.4219,108.6416,22064.0
2025-01-08 13:00:00,108.77,109.41,108.76,109.36,27981.0,108.6216,109.2608,108.6117,109.2108,27981.0
2025-01-08 13:05:00,109.32,109.47,109.14,109.3,31201.0,109.1709,109.3207,108.9911,109.1509,31201.0
2025-01-08 13:10:00,109.31,109.54,109.26,109.38,22309.0,109.1609,109.3906,109.111,109.2308,22309.0
2025-01-08 13:15:00,109.51,109.71,109.48,109.67,12982.0,109.3606,109.5604,109.3307,109.5204,12982.0
2025-01-08 13:20:00,109.67,109.67,109.49,109.6,6285.0,109.5204,109.5204,109.3407,109.4505,6285.0
2025-01-08 13:25:00,109.76,110.17,109.76,109.96,30922.0,109.6103,110.0197,109.6103,109.81,30922.0
2025-01-08 13:30:00,109.96,109.96,109.7,109.71,51977.0,109.81,109.81,109.5504,109.5604,51977.0
2025-01-08 13:35:00,109.77,110.0,109.77,110.0,4730.0,109.6203,109.85,109.6203,109.85,4730.0
2025-01-08 13:40:00,109.93,109.93,109.68,109.85,11238.0,109.7801,109.7801,109.5304,109.7002,11238.0
2025-01-08 13:45:00,109.77,109.79,109.51,109.51,24768.0,109.6203,109.6403,109.3606,109.3606,24768.0
2025-01-08 13:50:00,109.52,109.52,108.94,109.02,16737.0,109.3706,109.3706,108.7914,108.8713,16737.0
2025-01-08 13:55:00,109.05,109.42,108.97,109.36,34833.0,108.9013,109.2708,108.8214,109.2108,34833.0
2025-01-08 14:00:00,109.37,109.37,108.98,109.26,80549.0,109.2208,109.2208,108.8314,109.111,80549.0
2025-01-08 14:05:00,109.27,110.04,109.27,110.04,62858.0,109.121,109.8899,109.121,109.8899,62858.0
2025-01-08 14:10:00,109.99,110.01,109.38,109.39,18234.0,109.84,109.86,109.2308,109.2408,18234.0
2025-01-08 14:15:00,109.4,109.86,109.4,109.86,12613.0,109.2508,109.7102,109.2508,109.7102,12613.0
2025-01-08 14:20:00,109.83,110.13,109.77,110.0,34763.0,109.6802,109.9798,109.6203,109.85,34763.0
2025-01-08 14:25:00,110.01,110.44,109.88,110.29,74115.0,109.86,110.2894,109.7301,110.1396,74115.0
2025-01-08 14:30:00,110.2,110.2,109.71,109.71,20261.0,110.0497,110.0497,109.5604,109.5604,20261.0
2025-01-08 14:35:00,109.78,109.83,109.56,109.57,19523.0,109.6303,109.6802,109.4106,109.4206,19523.0
2025-01-08 14:40:00,109.51,109.61,109.28,109.43,142724.0,109.3606,109.4605,109.131,109.2807,142724.0
2025-01-08 14:45:00,109.44,109.67,109.4,109.53,41700.0,109.2907,109.5204,109.2508,109.3806,41700.0
2025-01-08 14:50:00,109.59,109.63,109.34,109.35,8706.0,109.4405,109.4805,109.1909,109.2009,8706.0
2025-01-08 14:55:00,109.35,109.58,109.35,109.49,29769.0,109.2009,109.4305,109.2009,109.3407,29769.0
2025-01-08 15:00:00,109.5,109.65,109.47,109.64,8091.0,109.3507,109.5004,109.3207,109.4905,8091.0
2025-01-08 15:05:00,109.66,109.66,109.39,109.43,7572.0,109.5104,109.5104,109.2408,109.2807,7572.0
2025-01-08 15:10:00,109.47,109.54,109.15,109.15,53310.0,109.3207,109.3906,109.0011,109.0011,53310.0
2025-01-08 15:15:00,109.21,109.59,109.21,109.54,91798.0,109.061,109.4405,109.061,109.3906,91798.0
2025-01-08 15:20:00,109.56,109.68,109.5,109.64,27828.0,109.4106,109.5304,109.3507,109.4905,27828.0
2025-01-08 15:25:00,109.71,109.71,109.53,109.65,18206.0,109.5604,109.5604,109.3806,109.5004,18206.0
2025-01-08 15:30:00,109.64,109.66,109.42,109.42,30296.0,109.4905,109.5104,109.2708,109.2708,30296.0
2025-01-08 15:35:00,109.42,109.51,109.3,109.36,9670.0,109.2708,109.3606,109.1509,109.2108,9670.0
2025-01-08 15:40:00,109.25,109.6,109.23,109.59,12952.0,109.101,109.4505,109.081,109.4405,12952.0
2025-01-08 15:45:00,109.58,109.6,109.46,109.5,22888.0,109.4305,109.4505,109.3107,109.3507,22888.0
2025-01-08 15:50:00,109.52,109.74,109.5,109.7,30558.0,109.3706,109.5903,109.3507,109.5504,30558.0
2025-01-08 15:55:00,109.67,109.9,109.57,109.72,91447.0,109.5204,109.7501,109.4206,109.5704,91447.0
2025-01-10 09:30:00,108.1,108.1,107.29,107.62,172632.0,107.9526,107.9526,107.1437,107.4732,172632.0
2025-01-10 09:35:00,107.73,107.81,106.81,107.09,153638.0,107.5831,107.663,106.6643,106.9439,153638.0
2025-01-10 09:40:00,107.07,107.37,106.81,107.37,97593.0,106.924,107.2236,106.6643,107.2236,97593.0
2025-01-10 09:45:00,107.32,107.5,106.25,106.49,163011.0,107.1736,107.3534,106.1051,106.3448,163011.0
2025-01-10 09:50:00,106.4,106.72,106.3,106.44,1228533.0,106.2549,106.5744,106.155,106.2948,1228533.0
2025-01-10 09:55:00,106.43,106.83,106.38,106.73,239799.0,106.2848,106.6843,106.2349,106.5844,239799.0
2025-01-10 10:00:00,106.68,106.68,105.39,105.51,287757.0,106.5345,106.5345,105.2463,105.3661,287757.0
2025-01-10 10:05:00,105.51,105.73,104.98,105.08,198123.0,105.3661,105.5858,104.8368,104.9367,198123.0
2025-01-10 10:10:00,105.05,105.25,104.85,105.19,259898.0,104.9067,105.1064,104.707,105.0465,259898.0
2025-01-10 10:15:00,105.15,105.7,105.14,105.52,242934.0,105.0066,105.5558,104.9966,105.3761,242934.0
2025-01-10 10:20:00,105.48,106.16,105.48,106.14,616450.0,105.3361,106.0152,105.3361,105.9952,616450.0
2025-01-10 10:25:00,106.07,106.45,105.96,106.43,157770.0,105.9253,106.3048,105.8155,106.2848,157770.0
2025-01-10 10:30:00,106.43,106.64,106.22,106.44,116709.0,106.2848,106.4946,106.0751,106.2948,116709.0
2025-01-10 10:35:00,106.42,106.99,106.36,106.87,166820.0,106.2749,106.8441,106.2149,106.7242,166820.0
2025-01-10 10:40:00,106.86,106.95,106.55,106.66,108132.0,106.7143,106.8041,106.4047,106.5145,108132.0
2025-01-10 10:45:00,106.68,107.37,106.59,107.19,136622.0,106.5345,107.2236,106.4446,107.0438,136622.0
2025-01-10 10:50:00,107.15,107.18,106.23,106.51,133832.0,107.0039,107.0338,106.0851,106.3647,133832.0
2025-01-10 10:55:00,106.48,106.61,105.97,106.02,141244.0,106.3348,106.4646,105.8255,105.8754,141244.0
2025-01-10 11:00:00,106.03,106.12,105.57,105.72,207758.0,105.8854,105.9753,105.426,105.5758,207758.0
2025-01-10 11:05:00,105.73,105.8,105.49,105.74,211375.0,105.5858,105.6557,105.3461,105.5958,211375.0
2025-01-10 11:10:00,105.66,105.73,105.42,105.44,223700.0,105.5159,105.5858,105.2762,105.2962,223700.0
2025-01-10 11:15:00,105.43,105.76,105.36,105.41,151043.0,105.2862,105.6158,105.2163,105.2662,151043.0
2025-01-10 11:20:00,105.4,105.87,105.39,105.73,125827.0,105.2562,105.7256,105.2463,105.5858,125827.0
2025-01-10 11:25:00,105.74,105.85,105.37,105.51,163157.0,105.5958,105.7056,105.2263,105.3661,163157.0
2025-01-10 11:30:00,105.47,105.66,105.29,105.41,187960.0,105.3261,105.5159,105.1464,105.2662,187960.0
2025-01-10 11:35:00,105.41,105.43,104.97,105.1,298859.0,105.2662,105.2862,104.8268,104.9567,298859.0
2025-01-10 11:40:00,105.13,105.82,105.13,105.82,243462.0,104.9866,105.6757,104.9866,105.6757,243462.0
2025-01-10 11:45:00,105.76,105.96,105.45,105.48,117324.0,105.6158,105.8155,105.3062,105.3361,117324.0
2025-01-10 11:50:00,105.48,105.76,105.48,105.65,148081.0,105.3361,105.6158,105.3361,105.5059,148081.0
2025-01-10 11:55:00,105.65,105.66,105.06,105.08,90413.0,105.5059,105.5159,104.9167,104.9367,90413.0
2025-01-10 12:00:00,105.06,105.18,104.98,104.98,33134.0,104.9167,105.0365,104.8368,104.8368,33134.0
2025-01-10 12:05:00,105.03,105.18,104.98,105.04,19355.0,104.8867,105.0365,104.8368,104.8967,19355.0
2025-01-10 12:10:00,105.05,105.24,104.99,105.24,12607.0,104.9067,105.0965,104.8468,105.0965,12607.0
2025-01-10 12:15:00,105.26,105.38,105.19,105.32,5453.0,105.1164,105.2363,105.0465,105.1764,5453.0
2025-01-10 12:20:00,105.35,105.46,105.12,105.29,11123.0,105.2063,105.3162,104.9766,105.1464,11123.0
2025-01-10 12:25:00,105.34,105.7,105.34,105.66,17899.0,105.1963,105.5558,105.1963,105.5159,17899.0
2025-01-10 12:30:00,105.65,105.8,105.64,105.79,13099.0,105.5059,105.6557,105.4959,105.6457,13099.0
2025-01-10 12:35:00,105.84,106.12,105.73,106.03,11329.0,105.6956,105.9753,105.5858,105.8854,11329.0
2025-01-10 12:40:00,106.01,106.32,106.0,106.21,15292.0,105.8654,106.175,105.8554,106.0651,15292.0
2025-01-10 12:45:00,106.25,106.3,106.13,106.27,14384.0,106.1051,106.155,105.9852,106.1251,14384.0
2025-01-10 12:50:00,106.24,106.37,106.21,106.33,15903.0,106.0951,106.2249,106.0651,106.185,15903.0
2025-01-10 12:55:00,106.27,106.52,106.26,106.51,17164.0,106.1251,106.3747,106.1151,106.3647,17164.0
2025-01-10 13:00:00,106.44,106.45,106.21,106.37,19037.0,106.2948,106.3048,106.0651,106.2249,19037.0
2025-01-10 13:05:00,106.4,106.79,106.39,106.78,8067.0,106.2549,106.6443,106.2449,106.6344,8067.0
2025-01-10 13:10:00,106.81,106.95,106.8,106.83,18960.0,106.6643,106.8041,106.6543,106.6843,18960.0
2025-01-10 13:15:00,106.86,106.86,106.58,106.78,20095.0,106.7143,106.7143,106.4346,106.6344,20095.0
2025-01-10 13:20:00,106.88,107.32,106.87,107.27,17770.0,106.7342,107.1736,106.7242,107.1237,17770.0
2025-01-10 13:25:00,107.28,107.48,107.15,107.2,24334.0,107.1337,107.3334,107.0039,107.0538,24334.0
2025-01-10 13:30:00,107.26,107.43,107.05,107.42,22130.0,107.1137,107.2835,106.904,107.2735,22130.0
2025-01-10 13:35:00,107.33,107.5,107.27,107.43,8988.0,107.1836,107.3534,107.1237,107.2835,8988.0
2025-01-10 13:40:00,107.37,107.44,107.21,107.31,8540.0,107.2236,107.2935,107.0638,107.1636,8540.0
2025-01-10 13:45:00,107.34,107.5,107.23,107.5,6934.0,107.1936,107.3534,107.0837,107.3534,6934.0
2025-01-10 13:50:00,107.61,107.62,107.31,107.53,11372.0,107.4632,107.4732,107.1636,107.3833,11372.0
2025-01-10 13:55:00,107.66,107.88,107.59,107.8,27915.0,107.5132,107.7329,107.4433,107.653,27915.0
2025-01-10 14:00:00,107.84,107.84,107.37,107.41,15893.0,107.6929,107.6929,107.2236,107.2635,15893.0
2025-01-10 14:05:00,107.3,107.3,106.75,106.75,16363.0,107.1537,107.1537,106.6044,106.6044,16363.0
2025-01-10 14:10:00,106.71,106.95,106.62,106.88,9697.0,106.5645,106.8041,106.4746,106.7342,9697.0
2025-01-10 14:15:00,106.86,106.97,106.8,106.91,7386.0,106.7143,106.8241,106.6543,106.7642,7386.0
2025-01-10 14:20:00,106.86,106.87,106.59,106.86,55746.0,106.7143,106.7242,106.4446,106.7143,55746.0
2025-01-10 14:25:00,106.9,107.21,106.86,107.11,10457.0,106.7542,107.0638,106.7143,106.9639,10457.0
2025-01-10 14:30:00,107.1,107.1,106.8,106.81,2964.0,106.9539,106.9539,106.6543,106.6643,2964.0
2025-01-10 14:35:00,106.82,106.96,106.73,106.96,3295.0,106.6743,106.8141,106.5844,106.8141,3295.0
2025-01-10 14:40:00,106.98,107.03,106.77,106.81,2837.0,106.8341,106.884,106.6244,106.6643,2837.0
2025-01-10 14:45:00,106.81,106.86,106.6,106.61,9520.0,106.6643,106.7143,106.4546,106.4646,9520.0
2025-01-10 14:50:00,106.55,106.96,106.54,106.96,4054.0,106.4047,106.8141,106.3947,106.8141,4054.0
2025-01-10 14:55:00,107.05,107.15,106.92,106.92,5758.0,106.904,107.0039,106.7742,106.7742,5758.0
2025-01-10 15:00:00,106.94,107.08,106.8,107.01,6092.0,106.7941,106.934,106.6543,106.864,6092.0
2025-01-10 15:05:00,106.97,107.12,106.91,106.94,4672.0,106.8241,106.9739,106.7642,106.7941,4672.0
2025-01-10 15:10:00,106.84,106.91,106.39,106.44,22864.0,106.6943,106.7642,106.2449,106.2948,22864.0
2025-01-10 15:15:00,106.51,106.51,106.16,106.21,13381.0,106.3647,106.3647,106.0152,106.0651,13381.0
2025-01-10 15:20:00,106.26,106.37,106.24,106.3,17061.0,106.1151,106.2249,106.0951,106.155,17061.0
2025-01-10 15:25:00,106.29,106.34,106.16,106.22,22027.0,106.145,106.195,106.0152,106.0751,22027.0
2025-01-10 15:30:00,106.16,106.25,105.93,106.09,23973.0,106.0152,106.1051,105.7855,105.9453,23973.0
2025-01-10 15:35:00,106.11,106.48,106.11,106.26,12094.0,105.9653,106.3348,105.9653,106.1151,12094.0
2025-01-10 15:40:00,106.26,106.4,106.08,106.2,8197.0,106.1151,106.2549,105.9353,106.0552,8197.0
2025-01-10 15:45:00,106.17,106.19,106.07,106.13,12130.0,106.0252,106.0452,105.9253,105.9852,12130.0
2025-01-10 15:50:00,106.08,106.5,105.98,106.49,44582.0,105.9353,106.3547,105.8355,106.3448,44582.0
2025-01-10 15:55:00,106.48,106.51,106.17,106.22,98877.0,106.3348,106.3647,106.0252,106.0751,98877.0
2025-01-13 09:30:00,103.73,103.92,103.49,103.71,250169.0,103.5885,103.7783,103.3489,103.5686,250169.0
2025-01-13 09:35:00,103.7,103.76,103.13,103.31,118344.0,103.5586,103.6185,102.9893,103.1691,118344.0
2025-01-13 09:40:00,103.3,103.9,103.09,103.87,98323.0,103.1591,103.7583,102.9494,103.7283,98323.0
2025-01-13 09:45:00,103.86,103.86,103.47,103.58,44770.0,103.7183,103.7183,103.3289,103.4387,44770.0
2025-01-13 09:50:00,103.63,104.33,103.58,104.17,102470.0,103.4887,104.1877,103.4387,104.0279,102470.0
2025-01-13 09:55:00,104.17,104.48,104.0,104.01,50985.0,104.0279,104.3375,103.8582,103.8681,50985.0
2025-01-13 10:00:00,104.06,104.28,103.84,104.09,17260.0,103.9181,104.1378,103.6984,103.948,17260.0
2025-01-13 10:05:00,104.17,104.62,104.1,104.1,13813.0,104.0279,104.4773,103.958,103.958,13813.0
2025-01-13 10:10:00,104.11,104.12,103.79,103.79,13591.0,103.968,103.978,103.6484,103.6484,13591.0
2025-01-13 10:15:00,103.8,104.03,103.65,103.95,16713.0,103.6584,103.8881,103.5086,103.8082,16713.0
2025-01-13 10:20:00,103.95,104.21,103.52,103.6,30886.0,103.8082,104.0679,103.3788,103.4587,30886.0
2025-01-13 10:25:00,103.57,103.57,103.23,103.23,37457.0,103.4287,103.4287,103.0892,103.0892,37457.0
2025-01-13 10:30:00,103.29,103.83,103.25,103.67,17587.0,103.1491,103.6884,103.1092,103.5286,17587.0
2025-01-13 10:35:00,103.67,104.42,103.66,104.33,29293.0,103.5286,104.2776,103.5186,104.1877,29293.0
2025-01-13 10:40:00,104.49,104.72,104.22,104.63,23915.0,104.3475,104.5772,104.0779,104.4873,23915.0
2025-01-13 10:45:00,104.59,104.88,104.57,104.87,26296.0,104.4473,104.737,104.4274,104.727,26296.0
2025-01-13 10:50:00,104.89,104.89,104.26,104.3,12650.0,104.7469,104.7469,104.1178,104.1577,12650.0
2025-01-13 10:55:00,104.35,104.4,104.04,104.06,20604.0,104.2077,104.2576,103.8981,103.9181,20604.0
2025-01-13 11:00:00,104.08,104.19,103.88,103.92,25690.0,103.938,104.0479,103.7383,103.7783,25690.0
2025-01-13 11:05:00,103.95,103.95,103.67,103.73,15142.0,103.8082,103.8082,103.5286,103.5885,15142.0
2025-01-13 11:10:00,103.77,103.89,103.6,103.74,23824.0,103.6285,103.7483,103.4587,103.5985,23824.0
2025-01-13 11:15:00,103.75,103.82,103.58,103.66,8273.0,103.6085,103.6784,103.4387,103.5186,8273.0
2025-01-13 11:20:00,103.73,103.84,103.53,103.62,34465.0,103.5885,103.6984,103.3888,103.4787,34465.0
2025-01-13 11:25:00,103.66,103.75,103.61,103.69,14688.0,103.5186,103.6085,103.4687,103.5486,14688.0
2025-01-13 11:30:00,103.62,103.91,103.59,103.91,15949.0,103.4787,103.7683,103.4487,103.7683,15949.0
2025-01-13 11:35:00,103.84,104.14,103.75,103.75,15113.0,103.6984,103.998,103.6085,103.6085,15113.0
2025-01-13 11:40:00,103.75,104.3,103.75,104.3,7634.0,103.6085,104.1577,103.6085,104.1577,7634.0
2025-01-13 11:45:00,104.25,104.26,104.05,104.15,6688.0,104.1078,104.1178,103.9081,104.008,6688.0
2025-01-13 11:50:00,104.14,104.14,103.8,103.8,7281.0,103.998,103.998,103.6584,103.6584,7281.0
2025-01-13 11:55:00,103.79,103.79,103.34,103.39,19440.0,103.6484,103.6484,103.1991,103.249,19440.0
2025-01-13 12:00:00,103.34,103.66,103.25,103.5,7699.0,103.1991,103.5186,103.1092,103.3588,7699.0
2025-01-13 12:05:00,103.54,103.92,103.45,103.92,9752.0,103.3988,103.7783,103.3089,103.7783,9752.0
2025-01-13 12:10:00,103.91,104.19,103.91,104.19,10021.0,103.7683,104.0479,103.7683,104.0479,10021.0
2025-01-13 12:15:00,104.17,104.44,104.12,104.4,12353.0,104.0279,104.2976,103.978,104.2576,12353.0
2025-01-13 12:20:00,104.37,104.6,104.33,104.51,19734.0,104.2276,104.4573,104.1877,104.3675,19734.0
2025-01-13 12:25:00,104.55,104.68,104.52,104.53,6920.0,104.4074,104.5372,104.3774,104.3874,6920.0
2025-01-13 12:30:00,104.47,104.64,104.4,104.6,7648.0,104.3275,104.4973,104.2576,104.4573,7648.0
2025-01-13 12:35:00,104.68,104.7,104.36,104.36,5345.0,104.5372,104.5572,104.2177,104.2177,5345.0
2025-01-13 12:40:00,104.39,104.43,104.25,104.25,31641.0,104.2476,104.2876,104.1078,104.1078,31641.0
2025-01-13 12:45:00,104.24,104.55,104.24,104.46,3912.0,104.0978,104.4074,104.0978,104.3175,3912.0
2025-01-13 12:50:00,104.45,104.72,104.44,104.44,9528.0,104.3075,104.5772,104.2976,104.2976,9528.0
2025-01-13 12:55:00,104.53,105.0,104.5,104.96,23000.0,104.3874,104.8568,104.3575,104.8168,23000.0
2025-01-13 13:00:00,104.93,105.06,104.86,104.96,9261.0,104.7869,104.9167,104.717,104.8168,9261.0
2025-01-13 13:05:00,104.89,105.01,104.76,104.87,12292.0,104.7469,104.8668,104.6171,104.727,12292.0
2025-01-13 13:10:00,104.96,105.02,104.93,105.0,8904.0,104.8168,104.8768,104.7869,104.8568,8904.0
2025-01-13 13:15:00,104.96,104.98,104.69,104.7,17683.0,104.8168,104.8368,104.5472,104.5572,17683.0
2025-01-13 13:20:00,104.7,104.78,104.68,104.71,7941.0,104.5572,104.6371,104.5372,104.5672,7941.0
2025-01-13 13:25:00,104.81,104.89,104.71,104.89,9288.0,104.667,104.7469,104.5672,104.7469,9288.0
2025-01-13 13:30:00,105.11,105.15,104.83,105.08,40179.0,104.9666,105.0066,104.687,104.9367,40179.0
2025-01-13 13:35:00,105.06,105.08,104.87,105.02,7872.0,104.9167,104.9367,104.727,104.8768,7872.0
2025-01-13 13:40:00,105.02,105.02,104.69,104.74,3607.0,104.8768,104.8768,104.5472,104.5971,3607.0
2025-01-13 13:45:00,104.89,105.18,104.88,105.17,11280.0,104.7469,105.0365,104.737,105.0266,11280.0
2025-01-13 13:50:00,105.15,105.16,104.85,104.85,4026.0,105.0066,105.0166,104.707,104.707,4026.0
2025-01-13 13:55:00,104.85,105.01,104.83,105.01,6750.0,104.707,104.8668,104.687,104.8668,6750.0
2025-01-13 14:00:00,104.98,105.06,104.78,104.86,4706.0,104.8368,104.9167,104.6371,104.717,4706.0
2025-01-13 14:05:00,104.86,104.98,104.74,104.8,30183.0,104.717,104.8368,104.5971,104.6571,30183.0
2025-01-13 14:10:00,104.8,104.9,104.56,104.59,4119.0,104.6571,104.7569,104.4174,104.4473,4119.0
2025-01-13 14:15:00,104.56,104.65,104.49,104.5,6437.0,104.4174,104.5073,104.3475,104.3575,6437.0
2025-01-13 14:20:00,104.51,104.69,104.43,104.68,27245.0,104.3675,104.5472,104.2876,104.5372,27245.0
2025-01-13 14:25:00,104.65,105.0,104.65,104.99,16941.0,104.5073,104.8568,104.5073,104.8468,16941.0
2025-01-13 14:30:00,104.94,105.05,104.89,104.93,4860.0,104.7969,104.9067,104.7469,104.7869,4860.0
2025-01-13 14:35:00,104.95,105.15,104.82,105.07,6499.0,104.8069,105.0066,104.677,104.9267,6499.0
2025-01-13 14:40:00,105.1,105.33,105.07,105.23,21482.0,104.9567,105.1863,104.9267,105.0865,21482.0
2025-01-13 14:45:00,105.22,105.24,104.82,104.82,7885.0,105.0765,105.0965,104.677,104.677,7885.0
2025-01-13 14:50:00,104.82,104.98,104.77,104.9,14221.0,104.677,104.8368,104.6271,104.7569,14221.0
2025-01-13 14:55:00,104.91,105.17,104.91,105.11,12973.0,104.7669,105.0266,104.7669,104.9666,12973.0
2025-01-13 15:00:00,105.08,105.11,104.9,105.02,25426.0,104.9367,104.9666,104.7569,104.8768,25426.0
2025-01-13 15:05:00,104.99,105.13,104.98,104.99,8877.0,104.8468,104.9866,104.8368,104.8468,8877.0
2025-01-13 15:10:00,105.02,105.05,104.94,104.96,7813.0,104.8768,104.9067,104.7969,104.8168,7813.0
2025-01-13 15:15:00,104.97,105.26,104.96,105.26,7405.0,104.8268,105.1164,104.8168,105.1164,7405.0
2025-01-13 15:20:00,105.26,105.29,104.85,104.85,6207.0,105.1164,105.1464,104.707,104.707,6207.0
2025-01-13 15:25:00,104.86,105.0,104.81,104.92,9040.0,104.717,104.8568,104.667,104.7769,9040.0
2025-01-13 15:30:00,104.91,105.06,104.84,105.06,13067.0,104.7669,104.9167,104.697,104.9167,13067.0
2025-01-13 15:35:00,105.01,105.09,104.92,104.94,6569.0,104.8668,104.9467,104.7769,104.7969,6569.0
2025-01-13 15:40:00,104.93,105.05,104.93,105.03,4918.0,104.7869,104.9067,104.7869,104.8867,4918.0
2025-01-13 15:45:00,105.01,105.12,104.99,105.03,21516.0,104.8668,104.9766,104.8468,104.8867,21516.0
2025-01-13 15:50:00,105.06,105.46,105.04,105.39,26433.0,104.9167,105.3162,104.8967,105.2463,26433.0
2025-01-13 15:55:00,105.44,105.72,105.42,105.57,86697.0,105.2962,105.5758,105.2762,105.426,86697.0
2025-01-14 09:30:00,106.85,106.97,106.34,106.89,106803.0,106.7043,106.8241,106.195,106.7442,106803.0
2025-01-14 09:35:00,106.89,107.36,106.85,107.14,89801.0,106.7442,107.2136,106.7043,106.9939,89801.0
2025-01-14 09:40:00,107.3,107.42,107.01,107.27,27798.0,107.1537,107.2735,106.864,107.1237,27798.0
2025-01-14 09:45:00,107.28,107.31,106.56,106.84,58755.0,107.1337,107.1636,106.4147,106.6943,58755.0
2025-01-14 09:50:00,106.92,106.93,106.06,106.2,39471.0,106.7742,106.7842,105.9153,106.0552,39471.0
2025-01-14 09:55:00,106.25,106.41,105.82,106.0,37630.0,106.1051,106.2649,105.6757,105.8554,37630.0
2025-01-14 10:00:00,105.97,106.41,105.83,106.3,41643.0,105.8255,106.2649,105.6857,106.155,41643.0
2025-01-14 10:05:00,106.29,106.86,106.27,106.81,27102.0,106.145,106.7143,106.1251,106.6643,27102.0
2025-01-14 10:10:00,106.76,107.19,106.72,106.93,83245.0,106.6144,107.0438,106.5744,106.7842,83245.0
2025-01-14 10:15:00,106.95,107.23,106.87,106.87,23947.0,106.8041,107.0837,106.7242,106.7242,23947.0
2025-01-14 10:20:00,106.89,106.94,106.48,106.59,24118.0,106.7442,106.7941,106.3348,106.4446,24118.0
2025-01-14 10:25:00,106.55,106.78,106.26,106.32,15474.0,106.4047,106.6344,106.1151,106.175,15474.0
2025-01-14 10:30:00,106.35,106.39,106.02,106.04,17750.0,106.2049,106.2449,105.8754,105.8954,17750.0
2025-01-14 10:35:00,106.12,106.19,105.66,105.72,32600.0,105.9753,106.0452,105.5159,105.5758,32600.0
2025-01-14 10:40:00,105.72,106.32,105.63,106.3,26119.0,105.5758,106.175,105.4859,106.155,26119.0
2025-01-14 10:45:00,106.22,106.26,105.84,105.87,16656.0,106.0751,106.1151,105.6956,105.7256,16656.0
2025-01-14 10:50:00,105.76,106.01,105.5,106.01,22842.0,105.6158,105.8654,105.3561,105.8654,22842.0
2025-01-14 10:55:00,105.98,105.98,105.49,105.53,22833.0,105.8355,105.8355,105.3461,105.3861,22833.0
2025-01-14 11:00:00,105.49,105.49,104.88,104.99,31467.0,105.3461,105.3461,104.737,104.8468,31467.0
2025-01-14 11:05:00,104.99,105.38,104.99,105.3,20628.0,104.8468,105.2363,104.8468,105.1564,20628.0
2025-01-14 11:10:00,105.26,105.36,105.04,105.19,12290.0,105.1164,105.2163,104.8967,105.0465,12290.0
2025-01-14 11:15:00,105.16,105.32,105.05,105.12,10386.0,105.0166,105.1764,104.9067,104.9766,10386.0
2025-01-14 11:20:00,105.12,105.47,105.12,105.38,22810.0,104.9766,105.3261,104.9766,105.2363,22810.0
2025-01-14 11:25:00,105.37,105.67,105.19,105.19,24704.0,105.2263,105.5259,105.0465,105.0465,24704.0
2025-01-14 11:30:00,105.25,105.39,105.18,105.33,111728.0,105.1064,105.2463,105.0365,105.1863,111728.0
2025-01-14 11:35:00,105.3,105.31,104.92,105.01,15628.0,105.1564,105.1664,104.7769,104.8668,15628.0
2025-01-14 11:40:00,105.1,105.14,104.58,104.61,31266.0,104.9567,104.9966,104.4374,104.4673,31266.0
2025-01-14 11:45:00,104.63,104.77,104.56,104.67,13575.0,104.4873,104.6271,104.4174,104.5272,13575.0
2025-01-14 11:50:00,104.64,104.76,104.56,104.64,15826.0,104.4973,104.6171,104.4174,104.4973,15826.0
2025-01-14 11:55:00,104.67,104.76,104.35,104.44,27628.0,104.5272,104.6171,104.2077,104.2976,27628.0
2025-01-14 12:00:00,104.34,104.45,104.22,104.42,29295.0,104.1977,104.3075,104.0779,104.2776,29295.0
2025-01-14 12:05:00,104.4,104.71,104.36,104.62,25247.0,104.2576,104.5672,104.2177,104.4773,25247.0
2025-01-14 12:10:00,104.62,104.85,104.62,104.66,19729.0,104.4773,104.707,104.4773,104.5173,19729.0
2025-01-14 12:15:00,104.66,104.89,104.66,104.74,15945.0,104.5173,104.7469,104.5173,104.5971,15945.0
2025-01-14 12:20:00,104.72,104.72,104.43,104.55,6799.0,104.5772,104.5772,104.2876,104.4074,6799.0
2025-01-14 12:25:00,104.6,104.78,104.52,104.7,7782.0,104.4573,104.6371,104.3774,104.5572,7782.0
2025-01-14 12:30:00,104.62,104.66,104.19,104.22,15490.0,104.4773,104.5173,104.0479,104.0779,15490.0
2025-01-14 12:35:00,104.25,104.46,104.07,104.45,35987.0,104.1078,104.3175,103.9281,104.3075,35987.0
2025-01-14 12:40:00,104.48,104.88,104.42,104.81,16404.0,104.3375,104.737,104.2776,104.667,16404.0
2025-01-14 12:45:00,104.8,104.85,104.65,104.74,6802.0,104.6571,104.707,104.5073,104.5971,6802.0
2025-01-14 12:50:00,104.73,104.96,104.73,104.81,13377.0,104.5872,104.8168,104.5872,104.667,13377.0
2025-01-14 12:55:00,104.84,104.84,104.59,104.79,6345.0,104.697,104.697,104.4473,104.6471,6345.0
2025-01-14 13:00:00,104.79,105.0,104.76,104.98,10436.0,104.6471,104.8568,104.6171,104.8368,10436.0
2025-01-14 13:05:00,104.99,105.08,104.93,105.01,5650.0,104.8468,104.9367,104.7869,104.8668,5650.0
2025-01-14 13:10:00,105.02,105.02,104.88,104.92,7837.0,104.8768,104.8768,104.737,104.7769,7837.0
2025-01-14 13:15:00,104.87,105.24,104.87,105.09,22730.0,104.727,105.0965,104.727,104.9467,22730.0
2025-01-14 13:20:00,105.08,105.32,105.07,105.32,7829.0,104.9367,105.1764,104.9267,105.1764,7829.0
2025-01-14 13:25:00,105.33,105.59,105.3,105.52,11278.0,105.1863,105.446,105.1564,105.3761,11278.0
2025-01-14 13:30:00,105.46,105.52,105.44,105.47,5600.0,105.3162,105.3761,105.2962,105.3261,5600.0
2025-01-14 13:35:00,105.48,105.69,105.47,105.69,13792.0,105.3361,105.5458,105.3261,105.5458,13792.0
2025-01-14 13:40:00,105.67,105.96,105.64,105.91,23040.0,105.5259,105.8155,105.4959,105.7655,23040.0
2025-01-14 13:45:00,105.85,106.07,105.84,106.04,16736.0,105.7056,105.9253,105.6956,105.8954,16736.0
2025-01-14 13:50:00,106.04,106.15,106.01,106.15,30926.0,105.8954,106.0052,105.8654,106.0052,30926.0
2025-01-14 13:55:00,106.15,106.21,106.04,106.09,16367.0,106.0052,106.0651,105.8954,105.9453,16367.0
2025-01-14 14:00:00,106.1,106.13,105.95,106.02,5824.0,105.9553,105.9852,105.8055,105.8754,5824.0
2025-01-14 14:05:00,106.01,106.2,106.01,106.07,9614.0,105.8654,106.0552,105.8654,105.9253,9614.0
2025-01-14 14:10:00,106.09,106.09,105.88,106.02,7433.0,105.9453,105.9453,105.7356,105.8754,7433.0
2025-01-14 14:15:00,106.01,106.25,106.01,106.14,12637.0,105.8654,106.1051,105.8654,105.9952,12637.0
2025-01-14 14:20:00,106.15,106.19,106.06,106.19,5000.0,106.0052,106.0452,105.9153,106.0452,5000.0
2025-01-14 14:25:00,106.18,106.22,105.94,105.94,16462.0,106.0352,106.0751,105.7955,105.7955,16462.0
2025-01-14 14:30:00,105.94,106.13,105.88,106.06,31481.0,105.7955,105.9852,105.7356,105.9153,31481.0
2025-01-14 14:35:00,106.07,106.19,106.06,106.15,2200.0,105.9253,106.0452,105.9153,106.0052,2200.0
2025-01-14 14:40:00,106.09,106.13,105.92,105.93,11989.0,105.9453,105.9852,105.7755,105.7855,11989.0
2025-01-14 14:45:00,105.92,105.92,105.79,105.82,12850.0,105.7755,105.7755,105.6457,105.6757,12850.0
2025-01-14 14:50:00,105.82,105.83,105.36,105.37,23878.0,105.6757,105.6857,105.2163,105.2263,23878.0
2025-01-14 14:55:00,105.31,105.33,104.69,104.73,21679.0,105.1664,105.1863,104.5472,104.5872,21679.0
2025-01-14 15:00:00,104.71,104.8,103.92,104.02,58967.0,104.5672,104.6571,103.7783,103.8781,58967.0
2025-01-14 15:05:00,103.99,104.26,103.86,104.16,34989.0,103.8482,104.1178,103.7183,104.0179,34989.0
2025-01-14 15:10:00,104.15,104.15,103.92,104.0,31278.0,104.008,104.008,103.7783,103.8582,31278.0
2025-01-14 15:15:00,104.02,104.37,104.02,104.21,67758.0,103.8781,104.2276,103.8781,104.0679,67758.0
2025-01-14 15:20:00,104.26,104.49,104.04,104.4,120361.0,104.1178,104.3475,103.8981,104.2576,120361.0
2025-01-14 15:25:00,104.45,104.5,104.24,104.5,67941.0,104.3075,104.3575,104.0978,104.3575,67941.0
2025-01-14 15:30:00,104.56,104.67,104.31,104.34,24832.0,104.4174,104.5272,104.1677,104.1977,24832.0
2025-01-14 15:35:00,104.4,104.54,104.2,104.2,34547.0,104.2576,104.3974,104.0579,104.0579,34547.0
2025-01-14 15:40:00,104.15,104.46,104.13,104.43,89317.0,104.008,104.3175,103.988,104.2876,89317.0
2025-01-14 15:45:00,104.46,104.73,104.43,104.56,31573.0,104.3175,104.5872,104.2876,104.4174,31573.0
2025-01-14 15:50:00,104.57,105.1,104.55,105.06,81271.0,104.4274,104.9567,104.4074,104.9167,81271.0
2025-01-14 15:55:00,105.03,105.36,104.96,105.33,113990.0,104.8867,105.2163,104.8168,105.1863,113990.0
2025-01-15 09:30:00,108.63,108.94,108.37,108.74,165334.0,108.4818,108.7914,108.2222,108.5917,165334.0
2025-01-15 09:35:00,108.78,108.82,107.97,108.62,201549.0,108.6316,108.6716,107.8227,108.4719,201549.0
2025-01-15 09:40:00,108.63,109.17,108.63,109.09,135520.0,108.4818,109.0211,108.4818,108.9412,135520.0
2025-01-15 09:45:00,109.1,109.52,108.98,109.48,107064.0,108.9512,109.3706,108.8314,109.3307,107064.0
2025-01-15 09:50:00,109.53,109.54,109.2,109.27,55697.0,109.3806,109.3906,109.0511,109.121,55697.0
2025-01-15 09:55:00,109.15,109.49,108.99,109.34,53280.0,109.0011,109.3407,108.8413,109.1909,53280.0
2025-01-15 10:00:00,109.41,109.84,109.41,109.74,63011.0,109.2608,109.6902,109.2608,109.5903,63011.0
2025-01-15 10:05:00,109.76,109.99,109.55,109.79,76052.0,109.6103,109.84,109.4006,109.6403,76052.0
2025-01-15 10:10:00,109.8,109.95,109.7,109.73,60759.0,109.6502,109.8,109.5504,109.5803,60759.0
2025-01-15 10:15:00,109.69,110.16,109.68,110.12,55763.0,109.5404,110.0098,109.5304,109.9698,55763.0
2025-01-15 10:20:00,110.15,110.15,109.96,110.07,48361.0,109.9998,109.9998,109.81,109.9199,48361.0
2025-01-15 10:25:00,110.05,110.05,109.87,110.0,31048.0,109.8999,109.8999,109.7201,109.85,31048.0
2025-01-15 10:30:00,110.02,110.07,109.74,109.87,27009.0,109.8699,109.9199,109.5903,109.7201,27009.0
2025-01-15 10:35:00,109.87,110.04,109.59,109.93,30016.0,109.7201,109.8899,109.4405,109.7801,30016.0
2025-01-15 10:40:00,109.88,109.98,109.71,109.77,29178.0,109.7301,109.83,109.5604,109.6203,29178.0
2025-01-15 10:45:00,109.74,109.82,109.48,109.63,18311.0,109.5903,109.6702,109.3307,109.4805,18311.0
2025-01-15 10:50:00,109.6,109.84,109.44,109.77,14439.0,109.4505,109.6902,109.2907,109.6203,14439.0
2025-01-15 10:55:00,109.82,109.83,109.3,109.3,51441.0,109.6702,109.6802,109.1509,109.1509,51441.0
2025-01-15 11:00:00,109.3,109.7,109.3,109.65,40212.0,109.1509,109.5504,109.1509,109.5004,40212.0
2025-01-15 11:05:00,109.66,109.79,109.35,109.4,47764.0,109.5104,109.6403,109.2009,109.2508,47764.0
2025-01-15 11:10:00,109.42,109.69,109.3,109.64,27103.0,109.2708,109.5404,109.1509,109.4905,27103.0
2025-01-15 11:15:00,109.65,109.67,109.34,109.54,17161.0,109.5004,109.5204,109.1909,109.3906,17161.0
2025-01-15 11:20:00,109.41,109.78,109.36,109.55,21809.0,109.2608,109.6303,109.2108,109.4006,21809.0
2025-01-15 11:25:00,109.48,109.55,109.38,109.39,14734.0,109.3307,109.4006,109.2308,109.2408,14734.0
2025-01-15 11:30:00,109.37,109.41,108.86,108.97,48465.0,109.2208,109.2608,108.7115,108.8214,48465.0
2025-01-15 11:35:00,108.96,109.26,108.95,109.03,24621.0,108.8114,109.111,108.8014,108.8813,24621.0
2025-01-15 11:40:00,109.07,109.15,108.8,108.8,17727.0,108.9212,109.0011,108.6516,108.6516,17727.0
2025-01-15 11:45:00,108.81,108.96,108.81,108.93,16732.0,108.6616,108.8114,108.6616,108.7814,16732.0
2025-01-15 11:50:00,108.89,108.96,108.61,108.83,19494.0,108.7415,108.8114,108.4619,108.6816,19494.0
2025-01-15 11:55:00,108.82,108.91,108.73,108.84,25086.0,108.6716,108.7615,108.5817,108.6916,25086.0
2025-01-15 12:00:00,108.83,109.05,108.74,109.0,44628.0,108.6816,108.9013,108.5917,108.8513,44628.0
2025-01-15 12:05:00,109.01,109.24,108.97,109.22,27817.0,108.8613,109.091,108.8214,109.071,27817.0
2025-01-15 12:10:00,109.23,109.3,109.15,109.23,10080.0,109.081,109.1509,109.0011,109.081,10080.0
2025-01-15 12:15:00,109.24,109.38,109.13,109.17,17014.0,109.091,109.2308,108.9812,109.0211,17014.0
2025-01-15 12:20:00,109.13,109.29,109.07,109.18,10476.0,108.9812,109.1409,108.9212,109.0311,10476.0
2025-01-15 12:25:00,109.17,109.36,109.15,109.36,12118.0,109.0211,109.2108,109.0011,109.2108,12118.0
2025-01-15 12:30:00,109.4,109.54,109.39,109.49,28137.0,109.2508,109.3906,109.2408,109.3407,28137.0
2025-01-15 12:35:00,109.52,109.68,109.46,109.66,17279.0,109.3706,109.5304,109.3107,109.5104,17279.0
2025-01-15 12:40:00,109.68,109.72,109.63,109.67,11066.0,109.5304,109.5704,109.4805,109.5204,11066.0
2025-01-15 12:45:00,109.68,109.75,109.62,109.71,16519.0,109.5304,109.6003,109.4705,109.5604,16519.0
2025-01-15 12:50:00,109.68,109.68,109.5,109.57,7745.0,109.5304,109.5304,109.3507,109.4206,7745.0
2025-01-15 12:55:00,109.54,109.55,109.3,109.31,13288.0,109.3906,109.4006,109.1509,109.1609,13288.0
2025-01-15 13:00:00,109.36,109.65,109.36,109.57,14517.0,109.2108,109.5004,109.2108,109.4206,14517.0
2025-01-15 13:05:00,109.64,109.73,109.54,109.58,9914.0,109.4905,109.5803,109.3906,109.4305,9914.0
2025-01-15 13:10:00,109.58,109.68,109.54,109.66,8612.0,109.4305,109.5304,109.3906,109.5104,8612.0
2025-01-15 13:15:00,109.65,109.83,109.65,109.82,8763.0,109.5004,109.6802,109.5004,109.6702,8763.0
2025-01-15 13:20:00,109.84,109.85,109.75,109.8,9132.0,109.6902,109.7002,109.6003,109.6502,9132.0
2025-01-15 13:25:00,109.81,109.97,109.79,109.96,10232.0,109.6602,109.82,109.6403,109.81,10232.0
2025-01-15 13:30:00,109.96,110.06,109.91,109.93,12506.0,109.81,109.9099,109.7601,109.7801,12506.0
2025-01-15 13:35:00,109.91,109.92,109.78,109.82,35300.0,109.7601,109.7701,109.6303,109.6702,35300.0
2025-01-15 13:40:00,109.79,109.98,109.79,109.93,17865.0,109.6403,109.83,109.6403,109.7801,17865.0
2025-01-15 13:45:00,109.94,109.94,109.88,109.88,2782.0,109.7901,109.7901,109.7301,109.7301,2782.0
2025-01-15 13:50:00,109.89,109.98,109.89,109.93,1805.0,109.7401,109.83,109.7401,109.7801,1805.0
2025-01-15 13:55:00,109.95,109.96,109.86,109.88,11365.0,109.8,109.81,109.7102,109.7301,11365.0
2025-01-15 14:00:00,109.94,110.07,109.93,110.06,19338.0,109.7901,109.9199,109.7801,109.9099,19338.0
2025-01-15 14:05:00,110.03,110.07,109.98,110.0,12074.0,109.8799,109.9199,109.83,109.85,12074.0
2025-01-15 14:10:00,109.99,110.12,109.98,110.11,21277.0,109.84,109.9698,109.83,109.9598,21277.0
2025-01-15 14:15:00,110.11,110.13,110.05,110.05,23965.0,109.9598,109.9798,109.8999,109.8999,23965.0
2025-01-15 14:20:00,110.07,110.12,109.98,110.0,6176.0,109.9199,109.9698,109.83,109.85,6176.0
2025-01-15 14:25:00,110.01,110.3,110.0,110.27,42301.0,109.86,110.1496,109.85,110.1196,42301.0
2025-01-15 14:30:00,110.26,110.36,110.25,110.3,19841.0,110.1096,110.2095,110.0996,110.1496,19841.0
2025-01-15 14:35:00,110.28,110.44,110.27,110.44,12043.0,110.1296,110.2894,110.1196,110.2894,12043.0
2025-01-15 14:40:00,110.43,110.45,110.22,110.24,13488.0,110.2794,110.2994,110.0697,110.0896,13488.0
2025-01-15 14:45:00,110.22,110.27,110.17,110.24,13559.0,110.0697,110.1196,110.0197,110.0896,13559.0
2025-01-15 14:50:00,110.21,110.3,110.16,110.28,4055.0,110.0597,110.1496,110.0098,110.1296,4055.0
2025-01-15 14:55:00,110.31,110.32,110.24,110.28,9696.0,110.1595,110.1695,110.0896,110.1296,9696.0
2025-01-15 15:00:00,110.29,110.36,110.25,110.28,12826.0,110.1396,110.2095,110.0996,110.1296,12826.0
2025-01-15 15:05:00,110.27,110.31,110.25,110.26,5025.0,110.1196,110.1595,110.0996,110.1096,5025.0
2025-01-15 15:10:00,110.34,110.48,110.34,110.47,4570.0,110.1895,110.3293,110.1895,110.3193,4570.0
2025-01-15 15:15:00,110.45,110.52,110.43,110.51,10095.0,110.2994,110.3693,110.2794,110.3593,10095.0
2025-01-15 15:20:00,110.51,110.59,110.48,110.56,17947.0,110.3593,110.4392,110.3293,110.4092,17947.0
2025-01-15 15:25:00,110.55,110.62,110.48,110.5,12480.0,110.3992,110.4691,110.3293,110.3493,12480.0
2025-01-15 15:30:00,110.5,110.56,110.43,110.56,13300.0,110.3493,110.4092,110.2794,110.4092,13300.0
2025-01-15 15:35:00,110.51,110.52,110.28,110.36,19884.0,110.3593,110.3693,110.1296,110.2095,19884.0
2025-01-15 15:40:00,110.36,110.43,110.26,110.35,17037.0,110.2095,110.2794,110.1096,110.1995,17037.0
2025-01-15 15:45:00,110.37,110.44,110.28,110.32,15215.0,110.2195,110.2894,110.1296,110.1695,15215.0
2025-01-15 15:50:00,110.32,110.32,110.09,110.15,40934.0,110.1695,110.1695,109.9398,109.9998,40934.0
2025-01-15 15:55:00,110.16,110.34,110.03,110.07,161679.0,110.0098,110.1895,109.8799,109.9199,161679.0
2025-01-16 09:30:00,111.11,111.14,110.19,110.32,85858.0,110.9585,110.9884,110.0397,110.1695,85858.0
2025-01-16 09:35:00,110.48,110.65,110.26,110.6,36275.0,110.3293,110.4991,110.1096,110.4492,36275.0
2025-01-16 09:40:00,110.63,110.88,110.22,110.27,29865.0,110.4791,110.7288,110.0697,110.1196,29865.0
2025-01-16 09:45:00,110.32,110.32,109.84,109.99,30457.0,110.1695,110.1695,109.6902,109.84,30457.0
2025-01-16 09:50:00,110.01,110.3,109.9,110.16,19525.0,109.86,110.1496,109.7501,110.0098,19525.0
2025-01-16 09:55:00,110.06,110.26,109.85,109.91,17792.0,109.9099,110.1096,109.7002,109.7601,17792.0
2025-01-16 10:00:00,109.8,110.16,109.49,109.97,47095.0,109.6502,110.0098,109.3407,109.82,47095.0
2025-01-16 10:05:00,109.98,110.39,109.85,110.31,29751.0,109.83,110.2394,109.7002,110.1595,29751.0
2025-01-16 10:10:00,110.26,110.4,109.74,109.79,22503.0,110.1096,110.2494,109.5903,109.6403,22503.0
2025-01-16 10:15:00,109.76,110.21,109.74,110.18,27644.0,109.6103,110.0597,109.5903,110.0297,27644.0
2025-01-16 10:20:00,110.17,110.29,109.99,110.27,17524.0,110.0197,110.1396,109.84,110.1196,17524.0
2025-01-16 10:25:00,110.15,110.15,109.85,109.91,10353.0,109.9998,109.9998,109.7002,109.7601,10353.0
2025-01-16 10:30:00,109.81,110.19,109.8,109.84,25198.0,109.6602,110.0397,109.6502,109.6902,25198.0
2025-01-16 10:35:00,109.83,110.24,109.64,110.16,12685.0,109.6802,110.0896,109.4905,110.0098,12685.0
2025-01-16 10:40:00,110.17,110.25,109.7,109.9,13801.0,110.0197,110.0996,109.5504,109.7501,13801.0
2025-01-16 10:45:00,109.83,109.95,109.54,109.77,13888.0,109.6802,109.8,109.3906,109.6203,13888.0
2025-01-16 10:50:00,109.84,110.04,109.84,109.9,13210.0,109.6902,109.8899,109.6902,109.7501,13210.0
2025-01-16 10:55:00,109.97,110.42,109.96,110.4,25766.0,109.82,110.2694,109.81,110.2494,25766.0
2025-01-16 11:00:00,110.39,110.71,110.34,110.65,19557.0,110.2394,110.559,110.1895,110.4991,19557.0
2025-01-16 11:05:00,110.7,110.89,110.5,110.84,31750.0,110.549,110.7388,110.3493,110.6888,31750.0
2025-01-16 11:10:00,110.7,110.81,110.5,110.5,18295.0,110.549,110.6589,110.3493,110.3493,18295.0
2025-01-16 11:15:00,110.46,110.64,110.12,110.45,19958.0,110.3093,110.4891,109.9698,110.2994,19958.0
2025-01-16 11:20:00,110.29,110.32,110.12,110.18,8287.0,110.1396,110.1695,109.9698,110.0297,8287.0
2025-01-16 11:25:00,110.19,110.37,110.17,110.24,6013.0,110.0397,110.2195,110.0197,110.0896,6013.0
2025-01-16 11:30:00,110.24,110.35,110.21,110.23,14395.0,110.0896,110.1995,110.0597,110.0797,14395.0
2025-01-16 11:35:00,110.13,110.13,109.71,109.81,19535.0,109.9798,109.9798,109.5604,109.6602,19535.0
2025-01-16 11:40:00,109.82,109.83,109.35,109.59,34203.0,109.6702,109.6802,109.2009,109.4405,34203.0
2025-01-16 11:45:00,109.61,109.86,109.58,109.75,9300.0,109.4605,109.7102,109.4305,109.6003,9300.0
2025-01-16 11:50:00,109.78,109.9,109.78,109.88,7601.0,109.6303,109.7501,109.6303,109.7301,7601.0
2025-01-16 11:55:00,109.87,110.19,109.84,110.19,10699.0,109.7201,110.0397,109.6902,110.0397,10699.0
2025-01-16 12:00:00,110.09,110.23,110.09,110.23,3822.0,109.9398,110.0797,109.9398,110.0797,3822.0
2025-01-16 12:05:00,110.22,110.22,110.08,110.13,6935.0,110.0697,110.0697,109.9299,109.9798,6935.0
2025-01-16 12:10:00,110.16,110.24,110.13,110.19,785.0,110.0098,110.0896,109.9798,110.0397,785.0
2025-01-16 12:15:00,110.05,110.12,109.88,110.0,9094.0,109.8999,109.9698,109.7301,109.85,9094.0
2025-01-16 12:20:00,110.0,110.24,109.94,110.23,7771.0,109.85,110.0896,109.7901,110.0797,7771.0
2025-01-16 12:25:00,110.22,110.41,110.22,110.39,3095.0,110.0697,110.2594,110.0697,110.2394,3095.0
2025-01-16 12:30:00,110.37,110.37,110.28,110.29,600.0,110.2195,110.2195,110.1296,110.1396,600.0
2025-01-16 12:35:00,110.29,110.29,110.05,110.05,4181.0,110.1396,110.1396,109.8999,109.8999,4181.0
2025-01-16 12:40:00,110.03,110.09,110.01,110.06,10921.0,109.8799,109.9398,109.86,109.9099,10921.0
2025-01-16 12:45:00,110.06,110.16,110.0,110.01,3842.0,109.9099,110.0098,109.85,109.86,3842.0
2025-01-16 12:50:00,110.04,110.05,109.97,110.04,2363.0,109.8899,109.8999,109.82,109.8899,2363.0
2025-01-16 12:55:00,110.06,110.16,110.06,110.08,901.0,109.9099,110.0098,109.9099,109.9299,901.0
2025-01-16 13:00:00,110.01,110.11,110.01,110.11,1850.0,109.86,109.9598,109.86,109.9598,1850.0
2025-01-16 13:05:00,110.2,110.24,110.09,110.09,4131.0,110.0497,110.0896,109.9398,109.9398,4131.0
2025-01-16 13:10:00,110.17,110.27,110.03,110.03,2600.0,110.0197,110.1196,109.8799,109.8799,2600.0
2025-01-16 13:15:00,110.05,110.06,109.89,109.92,13760.0,109.8999,109.9099,109.7401,109.7701,13760.0
2025-01-16 13:20:00,110.0,110.0,109.96,109.96,450.0,109.85,109.85,109.81,109.81,450.0
2025-01-16 13:25:00,109.98,109.98,109.55,109.59,4420.0,109.83,109.83,109.4006,109.4405,4420.0
2025-01-16 13:30:00,109.58,109.64,109.42,109.46,11162.0,109.4305,109.4905,109.2708,109.3107,11162.0
2025-01-16 13:35:00,109.45,109.47,109.21,109.28,20654.0,109.3007,109.3207,109.061,109.131,20654.0
2025-01-16 13:40:00,109.4,109.45,109.16,109.24,11668.0,109.2508,109.3007,109.0111,109.091,11668.0
2025-01-16 13:45:00,109.26,109.26,108.77,108.93,37425.0,109.111,109.111,108.6216,108.7814,37425.0
2025-01-16 13:50:00,108.99,109.19,108.85,109.16,13572.0,108.8413,109.0411,108.7015,109.0111,13572.0
2025-01-16 13:55:00,109.11,109.14,108.98,109.05,4600.0,108.9612,108.9911,108.8314,108.9013,4600.0
2025-01-16 14:00:00,108.99,109.28,108.98,109.25,23435.0,108.8413,109.131,108.8314,109.101,23435.0
2025-01-16 14:05:00,109.25,109.55,109.25,109.46,22204.0,109.101,109.4006,109.101,109.3107,22204.0
2025-01-16 14:10:00,109.4,109.58,109.4,109.58,74213.0,109.2508,109.4305,109.2508,109.4305,74213.0
2025-01-16 14:15:00,109.55,109.61,109.49,109.55,1571.0,109.4006,109.4605,109.3407,109.4006,1571.0
2025-01-16 14:20:00,109.56,109.61,109.23,109.26,310882.0,109.4106,109.4605,109.081,109.111,310882.0
2025-01-16 14:25:00,109.39,109.68,109.39,109.62,5748.0,109.2408,109.5304,109.2408,109.4705,5748.0
2025-01-16 14:30:00,109.6,109.6,109.48,109.55,4626.0,109.4505,109.4505,109.3307,109.4006,4626.0
2025-01-16 14:35:00,109.56,109.75,109.56,109.73,4493.0,109.4106,109.6003,109.4106,109.5803,4493.0
2025-01-16 14:40:00,109.72,109.72,109.6,109.6,4950.0,109.5704,109.5704,109.4505,109.4505,4950.0
2025-01-16 14:45:00,109.7,109.74,109.68,109.74,400.0,109.5504,109.5903,109.5304,109.5903,400.0
2025-01-16 14:50:00,109.67,109.71,109.54,109.71,2922.0,109.5204,109.5604,109.3906,109.5604,2922.0
2025-01-16 14:55:00,109.75,109.95,109.75,109.91,21369.0,109.6003,109.8,109.6003,109.7601,21369.0
2025-01-16 15:00:00,109.86,109.98,109.84,109.95,13467.0,109.7102,109.83,109.6902,109.8,13467.0
2025-01-16 15:05:00,109.96,110.1,109.96,110.05,15912.0,109.81,109.9498,109.81,109.8999,15912.0
2025-01-16 15:10:00,110.07,110.08,109.85,109.86,10067.0,109.9199,109.9299,109.7002,109.7102,10067.0
2025-01-16 15:15:00,109.88,109.88,109.57,109.59,9967.0,109.7301,109.7301,109.4206,109.4405,9967.0
2025-01-16 15:20:00,109.46,109.53,109.3,109.42,11490.0,109.3107,109.3806,109.1509,109.2708,11490.0
2025-01-16 15:25:00,109.46,109.6,109.44,109.51,9385.0,109.3107,109.4505,109.2907,109.3606,9385.0
2025-01-16 15:30:00,109.57,109.61,109.4,109.43,10270.0,109.4206,109.4605,109.2508,109.2807,10270.0
2025-01-16 15:35:00,109.36,109.43,109.29,109.36,5797.0,109.2108,109.2807,109.1409,109.2108,5797.0
2025-01-16 15:40:00,109.36,109.55,109.33,109.53,6644.0,109.2108,109.4006,109.1809,109.3806,6644.0
2025-01-16 15:45:00,109.53,109.53,109.26,109.34,12758.0,109.3806,109.3806,109.111,109.1909,12758.0
2025-01-16 15:50:00,109.34,109.44,109.02,109.05,35406.0,109.1909,109.2907,108.8713,108.9013,35406.0
2025-01-16 15:55:00,109.0,109.01,108.56,108.59,152134.0,108.8513,108.8613,108.4119,108.4419,152134.0
2025-01-17 09:30:00,112.67,112.74,111.69,111.8,160785.0,112.5163,112.5862,111.5377,111.6475,160785.0
2025-01-17 09:35:00,111.82,112.04,111.33,111.44,63951.0,111.6675,111.8872,111.1782,111.288,63951.0
2025-01-17 09:40:00,111.42,111.69,111.14,111.33,93119.0,111.268,111.5377,110.9884,111.1782,93119.0
2025-01-17 09:45:00,111.4,111.75,111.4,111.58,64566.0,111.2481,111.5976,111.2481,111.4278,64566.0
2025-01-17 09:50:00,111.58,111.85,111.32,111.39,70649.0,111.4278,111.6974,111.1682,111.2381,70649.0
2025-01-17 09:55:00,111.47,111.69,111.08,111.28,25646.0,111.318,111.5377,110.9285,111.1282,25646.0
2025-01-17 10:00:00,111.29,111.72,111.29,111.64,40940.0,111.1382,111.5676,111.1382,111.4877,40940.0
2025-01-17 10:05:00,111.62,112.01,111.62,111.66,39381.0,111.4678,111.8572,111.4678,111.5077,39381.0
2025-01-17 10:10:00,111.51,111.86,111.44,111.78,23519.0,111.3579,111.7074,111.288,111.6275,23519.0
2025-01-17 10:15:00,111.78,111.88,111.71,111.87,14352.0,111.6275,111.7274,111.5576,111.7174,14352.0
2025-01-17 10:20:00,111.82,111.82,111.08,111.44,20783.0,111.6675,111.6675,110.9285,111.288,20783.0
2025-01-17 10:25:00,111.41,111.51,111.0,111.47,61308.0,111.258,111.3579,110.8486,111.318,61308.0
2025-01-17 10:30:00,111.54,111.72,111.39,111.68,16209.0,111.3879,111.5676,111.2381,111.5277,16209.0
2025-01-17 10:35:00,111.77,111.85,111.63,111.83,9303.0,111.6176,111.6974,111.4777,111.6775,9303.0
2025-01-17 10:40:00,111.85,111.96,111.71,111.73,22043.0,111.6974,111.8073,111.5576,111.5776,22043.0
2025-01-17 10:45:00,111.7,111.86,111.61,111.84,13308.0,111.5477,111.7074,111.4578,111.6875,13308.0
2025-01-17 10:50:00,111.9,112.0,111.81,111.89,32151.0,111.7474,111.8472,111.6575,111.7374,32151.0
2025-01-17 10:55:00,111.91,112.16,111.88,112.11,26908.0,111.7574,112.007,111.7274,111.9571,26908.0
2025-01-17 11:00:00,112.12,112.14,111.96,112.05,9262.0,111.9671,111.9871,111.8073,111.8972,9262.0
2025-01-17 11:05:00,112.02,112.19,112.0,112.0,12616.0,111.8672,112.037,111.8472,111.8472,12616.0
2025-01-17 11:10:00,112.02,112.15,112.02,112.12,13285.0,111.8672,111.997,111.8672,111.9671,13285.0
2025-01-17 11:15:00,112.12,112.15,112.0,112.02,73982.0,111.9671,111.997,111.8472,111.8672,73982.0
2025-01-17 11:20:00,112.12,112.37,112.11,112.37,21490.0,111.9671,112.2167,111.9571,112.2167,21490.0
2025-01-17 11:25:00,112.39,112.56,112.38,112.49,334881.0,112.2367,112.4065,112.2267,112.3366,334881.0
2025-01-17 11:30:00,112.5,112.54,112.1,112.18,43551.0,112.3466,112.3865,111.9471,112.027,43551.0
2025-01-17 11:35:00,112.17,112.43,112.17,112.4,15867.0,112.017,112.2767,112.017,112.2467,15867.0
2025-01-17 11:40:00,112.36,112.36,112.18,112.23,12658.0,112.2068,112.2068,112.027,112.0769,12658.0
2025-01-17 11:45:00,112.21,112.24,112.01,112.12,26000.0,112.057,112.0869,111.8572,111.9671,26000.0
2025-01-17 11:50:00,112.15,112.22,112.0,112.0,18727.0,111.997,112.0669,111.8472,111.8472,18727.0
2025-01-17 11:55:00,112.01,112.13,111.97,112.03,4614.0,111.8572,111.9771,111.8173,111.8772,4614.0
2025-01-17 12:00:00,112.01,112.05,111.81,112.03,15084.0,111.8572,111.8972,111.6575,111.8772,15084.0
2025-01-17 12:05:00,111.91,112.17,111.91,112.11,7605.0,111.7574,112.017,111.7574,111.9571,7605.0
2025-01-17 12:10:00,112.14,112.25,112.09,112.21,10322.0,111.9871,112.0969,111.9371,112.057,10322.0
2025-01-17 12:15:00,112.23,112.27,112.15,112.27,8674.0,112.0769,112.1169,111.997,112.1169,8674.0
2025-01-17 12:20:00,112.26,112.41,112.26,112.36,8049.0,112.1069,112.2567,112.1069,112.2068,8049.0
2025-01-17 12:25:00,112.38,112.45,112.36,112.41,12111.0,112.2267,112.2966,112.2068,112.2567,12111.0
2025-01-17 12:30:00,112.44,112.47,112.38,112.38,19954.0,112.2866,112.3166,112.2267,112.2267,19954.0
2025-01-17 12:35:00,112.37,112.43,112.29,112.41,11706.0,112.2167,112.2767,112.1368,112.2567,11706.0
2025-01-17 12:40:00,112.38,112.38,112.3,112.34,8968.0,112.2267,112.2267,112.1468,112.1868,8968.0
2025-01-17 12:45:00,112.33,112.46,112.31,112.43,6679.0,112.1768,112.3066,112.1568,112.2767,6679.0
2025-01-17 12:50:00,112.44,112.49,112.37,112.42,98731.0,112.2866,112.3366,112.2167,112.2667,98731.0
2025-01-17 12:55:00,112.44,112.47,112.28,112.45,9672.0,112.2866,112.3166,112.1269,112.2966,9672.0
2025-01-17 13:00:00,112.46,112.51,112.36,112.51,5100.0,112.3066,112.3565,112.2068,112.3565,5100.0
2025-01-17 13:05:00,112.5,112.68,112.49,112.59,36677.0,112.3466,112.5263,112.3366,112.4364,36677.0
2025-01-17 13:10:00,112.64,112.78,112.64,112.74,20328.0,112.4864,112.6262,112.4864,112.5862,20328.0
2025-01-17 13:15:00,112.77,112.89,112.76,112.87,17051.0,112.6162,112.736,112.6062,112.7161,17051.0
2025-01-17 13:20:00,112.89,112.91,112.83,112.86,14867.0,112.736,112.756,112.6761,112.7061,14867.0
2025-01-17 13:25:00,112.86,112.88,112.75,112.76,24500.0,112.7061,112.726,112.5962,112.6062,24500.0
2025-01-17 13:30:00,112.72,112.78,112.63,112.65,9574.0,112.5663,112.6262,112.4764,112.4964,9574.0
2025-01-17 13:35:00,112.65,112.75,112.62,112.73,13701.0,112.4964,112.5962,112.4664,112.5762,13701.0
2025-01-17 13:40:00,112.72,112.73,112.49,112.54,10568.0,112.5663,112.5762,112.3366,112.3865,10568.0
2025-01-17 13:45:00,112.57,112.66,112.48,112.48,2782.0,112.4165,112.5063,112.3266,112.3266,2782.0
2025-01-17 13:50:00,112.47,112.48,112.39,112.41,37943.0,112.3166,112.3266,112.2367,112.2567,37943.0
2025-01-17 13:55:00,112.4,112.51,112.32,112.51,8205.0,112.2467,112.3565,112.1668,112.3565,8205.0
2025-01-17 14:00:00,112.51,112.59,112.51,112.54,10357.0,112.3565,112.4364,112.3565,112.3865,10357.0
2025-01-17 14:05:00,112.49,112.49,112.33,112.42,9148.0,112.3366,112.3366,112.1768,112.2667,9148.0
2025-01-17 14:10:00,112.3,112.51,112.29,112.51,3222.0,112.1468,112.3565,112.1368,112.3565,3222.0
2025-01-17 14:15:00,112.52,112.53,112.34,112.36,3749.0,112.3665,112.3765,112.1868,112.2068,3749.0
2025-01-17 14:20:00,112.39,112.62,112.39,112.62,8763.0,112.2367,112.4664,112.2367,112.4664,8763.0
2025-01-17 14:25:00,112.61,112.62,112.5,112.51,3796.0,112.4564,112.4664,112.3466,112.3565,3796.0
2025-01-17 14:30:00,112.45,112.51,112.45,112.5,6938.0,112.2966,112.3565,112.2966,112.3466,6938.0
2025-01-17 14:35:00,112.53,112.6,112.5,112.59,4978.0,112.3765,112.4464,112.3466,112.4364,4978.0
2025-01-17 14:40:00,112.58,112.62,112.48,112.5,29201.0,112.4265,112.4664,112.3266,112.3466,29201.0
2025-01-17 14:45:00,112.57,112.6,112.51,112.52,3309.0,112.4165,112.4464,112.3565,112.3665,3309.0
2025-01-17 14:50:00,112.49,112.51,112.35,112.36,8185.0,112.3366,112.3565,112.1968,112.2068,8185.0
2025-01-17 14:55:00,112.37,112.44,112.32,112.41,7777.0,112.2167,112.2866,112.1668,112.2567,7777.0
2025-01-17 15:00:00,112.4,112.4,112.1,112.2,18242.0,112.2467,112.2467,111.9471,112.047,18242.0
2025-01-17 15:05:00,112.16,112.34,112.08,112.33,6076.0,112.007,112.1868,111.9271,112.1768,6076.0
2025-01-17 15:10:00,112.4,112.41,112.23,112.23,13791.0,112.2467,112.2567,112.0769,112.0769,13791.0
2025-01-17 15:15:00,112.26,112.35,112.2,112.35,4828.0,112.1069,112.1968,112.047,112.1968,4828.0
2025-01-17 15:20:00,112.32,112.41,112.31,112.38,3450.0,112.1668,112.2567,112.1568,112.2267,3450.0
2025-01-17 15:25:00,112.35,112.35,112.19,112.21,8141.0,112.1968,112.1968,112.037,112.057,8141.0
2025-01-17 15:30:00,112.23,112.35,112.21,112.32,5697.0,112.0769,112.1968,112.057,112.1668,5697.0
2025-01-17 15:35:00,112.37,112.43,112.36,112.39,10868.0,112.2167,112.2767,112.2068,112.2367,10868.0
2025-01-17 15:40:00,112.39,112.45,112.3,112.43,45100.0,112.2367,112.2966,112.1468,112.2767,45100.0
2025-01-17 15:45:00,112.41,112.49,112.37,112.41,40468.0,112.2567,112.3366,112.2167,112.2567,40468.0
2025-01-17 15:50:00,112.38,112.58,112.25,112.47,92225.0,112.2267,112.4265,112.0969,112.3166,92225.0
2025-01-17 15:55:00,112.45,112.45,112.0,112.22,168798.0,112.2966,112.2966,111.8472,112.0669,168798.0
2025-01-21 09:30:00,113.36,113.44,113.1,113.17,130326.0,113.2054,113.2853,112.9457,113.0156,130326.0
2025-01-21 09:35:00,113.18,113.34,112.54,112.61,63061.0,113.0256,113.1854,112.3865,112.4564,63061.0
2025-01-21 09:40:00,112.52,112.6,112.12,112.43,83912.0,112.3665,112.4464,111.9671,112.2767,83912.0
2025-01-21 09:45:00,112.37,113.0,112.37,112.73,49965.0,112.2167,112.8459,112.2167,112.5762,49965.0
2025-01-21 09:50:00,112.76,112.95,111.98,112.04,93470.0,112.6062,112.7959,111.8273,111.8872,93470.0
2025-01-21 09:55:00,112.11,112.57,112.11,112.57,23124.0,111.9571,112.4165,111.9571,112.4165,23124.0
2025-01-21 10:00:00,112.49,112.5,112.07,112.21,28557.0,112.3366,112.3466,111.9171,112.057,28557.0
2025-01-21 10:05:00,112.16,112.56,112.03,112.36,41006.0,112.007,112.4065,111.8772,112.2068,41006.0
2025-01-21 10:10:00,112.33,112.45,111.55,111.64,109751.0,112.1768,112.2966,111.3979,111.4877,109751.0
2025-01-21 10:15:00,111.59,112.25,111.46,112.25,15305.0,111.4378,112.0969,111.308,112.0969,15305.0
2025-01-21 10:20:00,112.27,112.46,112.15,112.26,27446.0,112.1169,112.3066,111.997,112.1069,27446.0
2025-01-21 10:25:00,112.27,112.65,112.27,112.61,34939.0,112.1169,112.4964,112.1169,112.4564,34939.0
2025-01-21 10:30:00,112.56,112.64,112.4,112.55,10587.0,112.4065,112.4864,112.2467,112.3965,10587.0
2025-01-21 10:35:00,112.44,112.44,112.28,112.43,8828.0,112.2866,112.2866,112.1269,112.2767,8828.0
2025-01-21 10:40:00,112.46,112.72,112.41,112.65,26292.0,112.3066,112.5663,112.2567,112.4964,26292.0
2025-01-21 10:45:00,112.6,112.64,112.25,112.36,17951.0,112.4464,112.4864,112.0969,112.2068,17951.0
2025-01-21 10:50:00,112.36,112.42,112.1,112.39,18471.0,112.2068,112.2667,111.9471,112.2367,18471.0
2025-01-21 10:55:00,112.46,112.65,112.34,112.58,23427.0,112.3066,112.4964,112.1868,112.4265,23427.0
2025-01-21 11:00:00,112.53,112.54,112.22,112.43,12588.0,112.3765,112.3865,112.0669,112.2767,12588.0
2025-01-21 11:05:00,112.44,112.78,112.44,112.71,12513.0,112.2866,112.6262,112.2866,112.5563,12513.0
2025-01-21 11:10:00,112.72,112.79,112.64,112.78,11860.0,112.5663,112.6362,112.4864,112.6262,11860.0
2025-01-21 11:15:00,112.75,112.76,112.49,112.55,6534.0,112.5962,112.6062,112.3366,112.3965,6534.0
2025-01-21 11:20:00,112.58,112.7,112.5,112.54,41321.0,112.4265,112.5463,112.3466,112.3865,41321.0
2025-01-21 11:25:00,112.55,112.6,112.45,112.53,9530.0,112.3965,112.4464,112.2966,112.3765,9530.0
2025-01-21 11:30:00,112.54,112.68,112.53,112.6,17978.0,112.3865,112.5263,112.3765,112.4464,17978.0
2025-01-21 11:35:00,112.65,112.71,112.34,112.35,23763.0,112.4964,112.5563,112.1868,112.1968,23763.0
2025-01-21 11:40:00,112.36,112.51,112.32,112.32,6288.0,112.2068,112.3565,112.1668,112.1668,6288.0
2025-01-21 11:45:00,112.32,112.64,112.3,112.63,8480.0,112.1668,112.4864,112.1468,112.4764,8480.0
2025-01-21 11:50:00,112.6,112.96,112.58,112.91,24713.0,112.4464,112.8059,112.4265,112.756,24713.0
2025-01-21 11:55:00,112.92,113.04,112.83,113.0,32084.0,112.766,112.8858,112.6761,112.8459,32084.0
2025-01-21 12:00:00,113.0,113.0,112.81,113.0,23280.0,112.8459,112.8459,112.6561,112.8459,23280.0
2025-01-21 12:05:00,112.98,113.01,112.92,112.97,10086.0,112.8259,112.8559,112.766,112.8159,10086.0
2025-01-21 12:10:00,113.0,113.04,112.95,112.97,14847.0,112.8459,112.8858,112.7959,112.8159,14847.0
2025-01-21 12:15:00,112.99,113.01,112.75,112.83,14307.0,112.8359,112.8559,112.5962,112.6761,14307.0
2025-01-21 12:20:00,112.84,113.01,112.82,112.96,8947.0,112.6861,112.8559,112.6661,112.8059,8947.0
2025-01-21 12:25:00,112.98,113.28,112.97,113.22,135755.0,112.8259,113.1255,112.8159,113.0656,135755.0
2025-01-21 12:30:00,113.21,113.34,113.2,113.34,38808.0,113.0556,113.1854,113.0456,113.1854,38808.0
2025-01-21 12:35:00,113.32,113.37,113.26,113.3,15868.0,113.1654,113.2154,113.1055,113.1455,15868.0
2025-01-21 12:40:00,113.33,113.44,113.32,113.4,9306.0,113.1754,113.2853,113.1654,113.2453,9306.0
2025-01-21 12:45:00,113.41,113.49,113.39,113.48,28475.0,113.2553,113.3352,113.2353,113.3252,28475.0
2025-01-21 12:50:00,113.47,113.62,113.46,113.6,33894.0,113.3152,113.465,113.3053,113.4451,33894.0
2025-01-21 12:55:00,113.61,113.71,113.58,113.7,23825.0,113.455,113.5549,113.4251,113.5449,23825.0
2025-01-21 13:00:00,113.68,113.7,113.48,113.67,16175.0,113.525,113.5449,113.3252,113.515,16175.0
2025-01-21 13:05:00,113.68,113.71,113.6,113.66,12776.0,113.525,113.5549,113.4451,113.505,12776.0
2025-01-21 13:10:00,113.64,113.85,113.63,113.82,18285.0,113.485,113.6947,113.475,113.6648,18285.0
2025-01-21 13:15:00,113.83,114.0,113.83,113.85,18994.0,113.6747,113.8445,113.6747,113.6947,18994.0
2025-01-21 13:20:00,113.84,113.89,113.82,113.84,7290.0,113.6847,113.7347,113.6648,113.6847,7290.0
2025-01-21 13:25:00,113.84,113.87,113.74,113.76,13405.0,113.6847,113.7147,113.5849,113.6048,13405.0
2025-01-21 13:30:00,113.82,113.84,113.72,113.72,9515.0,113.6648,113.6847,113.5649,113.5649,9515.0
2025-01-21 13:35:00,113.75,113.88,113.74,113.84,8105.0,113.5949,113.7247,113.5849,113.6847,8105.0
2025-01-21 13:40:00,113.88,113.9,113.7,113.74,22398.0,113.7247,113.7447,113.5449,113.5849,22398.0
2025-01-21 13:45:00,113.78,113.79,113.64,113.64,45903.0,113.6248,113.6348,113.485,113.485,45903.0
2025-01-21 13:50:00,113.68,113.81,113.66,113.77,22411.0,113.525,113.6548,113.505,113.6148,22411.0
2025-01-21 13:55:00,113.76,113.85,113.75,113.8,70233.0,113.6048,113.6947,113.5949,113.6448,70233.0
2025-01-21 14:00:00,113.8,113.87,113.77,113.87,46472.0,113.6448,113.7147,113.6148,113.7147,46472.0
2025-01-21 14:05:00,113.87,113.92,113.81,113.86,30871.0,113.7147,113.7646,113.6548,113.7047,30871.0
2025-01-21 14:10:00,113.85,113.89,113.73,113.73,38293.0,113.6947,113.7347,113.5749,113.5749,38293.0
2025-01-21 14:15:00,113.73,113.74,113.46,113.47,37027.0,113.5749,113.5849,113.3053,113.3152,37027.0
2025-01-21 14:20:00,113.48,113.53,113.39,113.49,12757.0,113.3252,113.3752,113.2353,113.3352,12757.0
2025-01-21 14:25:00,113.47,113.72,113.46,113.67,6431.0,113.3152,113.5649,113.3053,113.515,6431.0
2025-01-21 14:30:00,113.69,113.7,113.47,113.49,6776.0,113.5349,113.5449,113.3152,113.3352,6776.0
2025-01-21 14:35:00,113.48,113.49,113.39,113.44,4658.0,113.3252,113.3352,113.2353,113.2853,4658.0
2025-01-21 14:40:00,113.41,113.54,113.36,113.39,7996.0,113.2553,113.3851,113.2054,113.2353,7996.0
2025-01-21 14:45:00,113.44,113.45,113.36,113.39,61973.0,113.2853,113.2953,113.2054,113.2353,61973.0
2025-01-21 14:50:00,113.42,113.42,113.25,113.4,28196.0,113.2653,113.2653,113.0955,113.2453,28196.0
2025-01-21 14:55:00,113.41,113.53,113.4,113.51,45460.0,113.2553,113.3752,113.2453,113.3552,45460.0
2025-01-21 15:00:00,113.52,113.56,113.44,113.52,63038.0,113.3652,113.4051,113.2853,113.3652,63038.0
2025-01-21 15:05:00,113.53,113.57,113.49,113.55,53324.0,113.3752,113.4151,113.3352,113.3951,53324.0
2025-01-21 15:10:00,113.56,113.57,113.51,113.54,44885.0,113.4051,113.4151,113.3552,113.3851,44885.0
2025-01-21 15:15:00,113.54,113.6,113.51,113.54,25866.0,113.3851,113.4451,113.3552,113.3851,25866.0
2025-01-21 15:20:00,113.54,113.55,113.46,113.53,68517.0,113.3851,113.3951,113.3053,113.3752,68517.0
2025-01-21 15:25:00,113.55,113.76,113.52,113.71,69664.0,113.3951,113.6048,113.3652,113.5549,69664.0
2025-01-21 15:30:00,113.72,113.85,113.63,113.65,30646.0,113.5649,113.6947,113.475,113.495,30646.0
2025-01-21 15:35:00,113.65,113.65,113.46,113.64,106860.0,113.495,113.495,113.3053,113.485,106860.0
2025-01-21 15:40:00,113.64,113.68,113.45,113.48,78998.0,113.485,113.525,113.2953,113.3252,78998.0
2025-01-21 15:45:00,113.47,113.47,113.34,113.4,26296.0,113.3152,113.3152,113.1854,113.2453,26296.0
2025-01-21 15:50:00,113.4,113.61,113.26,113.55,91548.0,113.2453,113.455,113.1055,113.3951,91548.0
2025-01-21 15:55:00,113.52,113.54,113.32,113.42,80074.0,113.3652,113.3851,113.1654,113.2653,80074.0
2025-01-22 09:30:00,115.53,116.21,115.42,116.01,312775.0,115.3724,116.0515,115.2626,115.8518,312775.0
2025-01-22 09:35:00,115.99,116.02,115.64,115.98,129587.0,115.8318,115.8618,115.4823,115.8218,129587.0
2025-01-22 09:40:00,115.94,116.07,115.71,115.98,128862.0,115.7819,115.9117,115.5522,115.8218,128862.0
2025-01-22 09:45:00,115.98,116.26,115.89,116.26,126320.0,115.8218,116.1014,115.7319,116.1014,126320.0
2025-01-22 09:50:00,116.28,116.51,116.18,116.45,90781.0,116.1214,116.3511,116.0215,116.2912,90781.0
2025-01-22 09:55:00,116.46,116.68,116.42,116.53,77399.0,116.3012,116.5209,116.2612,116.3711,77399.0
2025-01-22 10:00:00,116.54,116.65,116.16,116.49,83515.0,116.3811,116.4909,116.0016,116.3311,83515.0
2025-01-22 10:05:00,116.4,116.65,116.38,116.56,30014.0,116.2412,116.4909,116.2213,116.401,30014.0
2025-01-22 10:10:00,116.53,116.76,116.46,116.7,68798.0,116.3711,116.6008,116.3012,116.5408,68798.0
2025-01-22 10:15:00,116.69,116.73,116.6,116.62,36455.0,116.5308,116.5708,116.441,116.4609,36455.0
2025-01-22 10:20:00,116.62,116.64,116.45,116.5,32825.0,116.4609,116.4809,116.2912,116.3411,32825.0
2025-01-22 10:25:00,116.5,116.62,116.39,116.5,27671.0,116.3411,116.4609,116.2313,116.3411,27671.0
2025-01-22 10:30:00,116.53,116.74,116.46,116.64,44709.0,116.3711,116.5808,116.3012,116.4809,44709.0
2025-01-22 10:35:00,116.69,116.81,116.57,116.74,59826.0,116.5308,116.6507,116.411,116.5808,59826.0
2025-01-22 10:40:00,116.81,116.82,116.66,116.8,42747.0,116.6507,116.6607,116.5009,116.6407,42747.0
2025-01-22 10:45:00,116.79,116.8,116.64,116.77,26861.0,116.6307,116.6407,116.4809,116.6107,26861.0
2025-01-22 10:50:00,116.75,116.76,116.48,116.53,17653.0,116.5908,116.6008,116.3211,116.3711,17653.0
2025-01-22 10:55:00,116.57,116.59,116.34,116.34,27103.0,116.411,116.431,116.1813,116.1813,27103.0
2025-01-22 11:00:00,116.33,116.53,116.29,116.5,34072.0,116.1713,116.3711,116.1314,116.3411,34072.0
2025-01-22 11:05:00,116.5,116.7,116.49,116.66,29100.0,116.3411,116.5408,116.3311,116.5009,29100.0
2025-01-22 11:10:00,116.64,116.64,116.35,116.49,22847.0,116.4809,116.4809,116.1913,116.3311,22847.0
2025-01-22 11:15:00,116.46,116.77,116.46,116.74,24882.0,116.3012,116.6107,116.3012,116.5808,24882.0
2025-01-22 11:20:00,116.71,116.77,116.61,116.75,35009.0,116.5508,116.6107,116.451,116.5908,35009.0
2025-01-22 11:25:00,116.76,116.95,116.74,116.94,41397.0,116.6008,116.7905,116.5808,116.7805,41397.0
2025-01-22 11:30:00,116.95,116.96,116.88,116.91,43090.0,116.7905,116.8005,116.7206,116.7505,43090.0
2025-01-22 11:35:00,116.94,117.09,116.9,117.05,66007.0,116.7805,116.9303,116.7406,116.8904,66007.0
2025-01-22 11:40:00,117.05,117.11,117.0,117.06,61571.0,116.8904,116.9503,116.8404,116.9003,61571.0
2025-01-22 11:45:00,117.09,117.12,117.01,117.03,44077.0,116.9303,116.9603,116.8504,116.8704,44077.0
2025-01-22 11:50:00,117.08,117.17,117.04,117.12,49082.0,116.9203,117.0102,116.8804,116.9603,49082.0
2025-01-22 11:55:00,117.12,117.21,117.07,117.18,66280.0,116.9603,117.0501,116.9103,117.0202,66280.0
2025-01-22 12:00:00,117.17,117.31,117.17,117.31,15802.0,117.0102,117.15,117.0102,117.15,15802.0
2025-01-22 12:05:00,117.31,117.36,117.28,117.33,19925.0,117.15,117.1999,117.12,117.17,19925.0
2025-01-22 12:10:00,117.33,117.37,117.07,117.07,41714.0,117.17,117.2099,116.9103,116.9103,41714.0
2025-01-22 12:15:00,117.11,117.16,117.1,117.1,15298.0,116.9503,117.0002,116.9403,116.9403,15298.0
2025-01-22 12:20:00,117.14,117.18,117.09,117.1,29204.0,116.9802,117.0202,116.9303,116.9403,29204.0
2025-01-22 12:25:00,117.09,117.17,117.07,117.12,32064.0,116.9303,117.0102,116.9103,116.9603,32064.0
2025-01-22 12:30:00,117.12,117.13,117.07,117.07,38660.0,116.9603,116.9702,116.9103,116.9103,38660.0
2025-01-22 12:35:00,117.11,117.15,117.04,117.08,28436.0,116.9503,116.9902,116.8804,116.9203,28436.0
2025-01-22 12:40:00,117.09,117.15,116.91,116.92,44297.0,116.9303,116.9902,116.7505,116.7605,44297.0
2025-01-22 12:45:00,116.93,117.09,116.9,117.02,16073.0,116.7705,116.9303,116.7406,116.8604,16073.0
2025-01-22 12:50:00,117.05,117.13,117.04,117.13,32164.0,116.8904,116.9702,116.8804,116.9702,32164.0
2025-01-22 12:55:00,117.1,117.1,116.96,117.01,49937.0,116.9403,116.9403,116.8005,116.8504,49937.0
2025-01-22 13:00:00,117.01,117.05,116.93,116.94,26073.0,116.8504,116.8904,116.7705,116.7805,26073.0
2025-01-22 13:05:00,116.95,117.0,116.9,117.0,47901.0,116.7905,116.8404,116.7406,116.8404,47901.0
2025-01-22 13:10:00,117.04,117.04,116.78,116.81,15656.0,116.8804,116.8804,116.6207,116.6507,15656.0
2025-01-22 13:15:00,116.81,116.84,116.68,116.68,9421.0,116.6507,116.6806,116.5209,116.5209,9421.0
2025-01-22 13:20:00,116.67,116.81,116.58,116.72,9445.0,116.5109,116.6507,116.421,116.5608,9445.0
2025-01-22 13:25:00,116.68,116.68,116.52,116.56,5467.0,116.5209,116.5209,116.3611,116.401,5467.0
2025-01-22 13:30:00,116.66,116.66,116.59,116.65,14411.0,116.5009,116.5009,116.431,116.4909,14411.0
2025-01-22 13:35:00,116.67,116.74,116.66,116.73,3533.0,116.5109,116.5808,116.5009,116.5708,3533.0
2025-01-22 13:40:00,116.7,116.85,116.69,116.84,29092.0,116.5408,116.6906,116.5308,116.6806,29092.0
2025-01-22 13:45:00,116.86,116.88,116.81,116.84,4075.0,116.7006,116.7206,116.6507,116.6806,4075.0
2025-01-22 13:50:00,116.9,116.93,116.86,116.86,1822.0,116.7406,116.7705,116.7006,116.7006,1822.0
2025-01-22 13:55:00,116.8,116.8,116.67,116.7,4345.0,116.6407,116.6407,116.5109,116.5408,4345.0
2025-01-22 14:00:00,116.67,116.74,116.62,116.7,6042.0,116.5109,116.5808,116.4609,116.5408,6042.0
2025-01-22 14:05:00,116.7,116.73,116.61,116.61,4416.0,116.5408,116.5708,116.451,116.451,4416.0
2025-01-22 14:10:00,116.66,116.75,116.65,116.72,2919.0,116.5009,116.5908,116.4909,116.5608,2919.0
2025-01-22 14:15:00,116.76,116.78,116.73,116.77,3256.0,116.6008,116.6207,116.5708,116.6107,3256.0
2025-01-22 14:20:00,116.74,116.86,116.7,116.7,126735.0,116.5808,116.7006,116.5408,116.5408,126735.0
2025-01-22 14:25:00,116.69,116.73,116.59,116.59,155744.0,116.5308,116.5708,116.431,116.431,155744.0
2025-01-22 14:30:00,116.55,116.59,116.52,116.59,4822.0,116.391,116.431,116.3611,116.431,4822.0
2025-01-22 14:35:00,116.54,116.55,116.53,116.54,5414.0,116.3811,116.391,116.3711,116.3811,5414.0
2025-01-22 14:40:00,116.56,116.62,116.49,116.55,2875.0,116.401,116.4609,116.3311,116.391,2875.0
2025-01-22 14:45:00,116.55,116.73,116.55,116.7,7253.0,116.391,116.5708,116.391,116.5408,7253.0
2025-01-22 14:50:00,116.74,116.79,116.71,116.79,5580.0,116.5808,116.6307,116.5508,116.6307,5580.0
2025-01-22 14:55:00,116.78,116.82,116.76,116.82,11778.0,116.6207,116.6607,116.6008,116.6607,11778.0
2025-01-22 15:00:00,116.8,116.83,116.69,116.7,6860.0,116.6407,116.6707,116.5308,116.5408,6860.0
2025-01-22 15:05:00,116.69,116.76,116.65,116.69,90466.0,116.5308,116.6008,116.4909,116.5308,90466.0
2025-01-22 15:10:00,116.7,116.7,116.55,116.66,71918.0,116.5408,116.5408,116.391,116.5009,71918.0
2025-01-22 15:15:00,116.64,116.64,116.57,116.62,11464.0,116.4809,116.4809,116.411,116.4609,11464.0
2025-01-22 15:20:00,116.63,116.67,116.56,116.67,6095.0,116.4709,116.5109,116.401,116.5109,6095.0
2025-01-22 15:25:00,116.62,116.66,116.54,116.55,38088.0,116.4609,116.5009,116.3811,116.391,38088.0
2025-01-22 15:30:00,116.55,116.67,116.55,116.67,12704.0,116.391,116.5109,116.391,116.5109,12704.0
2025-01-22 15:35:00,116.68,116.68,116.43,116.45,17304.0,116.5209,116.5209,116.2712,116.2912,17304.0
2025-01-22 15:40:00,116.46,116.53,116.41,116.52,25801.0,116.3012,116.3711,116.2512,116.3611,25801.0
2025-01-22 15:45:00,116.52,116.62,116.5,116.52,54446.0,116.3611,116.4609,116.3411,116.3611,54446.0
2025-01-22 15:50:00,116.51,116.68,116.21,116.57,95173.0,116.3511,116.5209,116.0515,116.411,95173.0
2025-01-22 15:55:00,116.58,116.63,116.34,116.34,31152.0,116.421,116.4709,116.1813,116.1813,31152.0
2025-01-23 09:30:00,115.26,115.36,115.01,115.35,100972.0,115.1028,115.2027,114.8531,115.1927,100972.0
2025-01-23 09:35:00,115.34,115.48,115.19,115.45,36219.0,115.1827,115.3225,115.0329,115.2925,36219.0
2025-01-23 09:40:00,115.48,115.52,115.33,115.49,27866.0,115.3225,115.3624,115.1727,115.3325,27866.0
2025-01-23 09:45:00,115.5,115.54,115.35,115.51,12653.0,115.3425,115.3824,115.1927,115.3525,12653.0
2025-01-23 09:50:00,115.52,115.54,115.35,115.41,15387.0,115.3624,115.3824,115.1927,115.2526,15387.0
2025-01-23 09:55:00,115.43,115.47,115.18,115.33,28642.0,115.2726,115.3125,115.0229,115.1727,28642.0
2025-01-23 10:00:00,115.33,115.39,115.07,115.21,21479.0,115.1727,115.2326,114.9131,115.0529,21479.0
2025-01-23 10:05:00,115.14,115.33,115.07,115.23,11961.0,114.983,115.1727,114.9131,115.0728,11961.0
2025-01-23 10:10:00,115.28,115.4,115.25,115.4,3413.0,115.1228,115.2426,115.0928,115.2426,3413.0
2025-01-23 10:15:00,115.36,115.43,115.19,115.19,50842.0,115.2027,115.2726,115.0329,115.0329,50842.0
2025-01-23 10:20:00,115.25,115.46,115.19,115.44,10228.0,115.0928,115.3025,115.0329,115.2826,10228.0
2025-01-23 10:25:00,115.41,115.41,115.23,115.3,7601.0,115.2526,115.2526,115.0728,115.1427,7601.0
2025-01-23 10:30:00,115.37,115.61,115.29,115.59,14632.0,115.2126,115.4523,115.1328,115.4323,14632.0
2025-01-23 10:35:00,115.55,115.74,115.55,115.71,13209.0,115.3924,115.5821,115.3924,115.5522,13209.0
2025-01-23 10:40:00,115.67,115.68,115.56,115.6,6304.0,115.5122,115.5222,115.4024,115.4423,6304.0
2025-01-23 10:45:00,115.67,115.8,115.67,115.78,8475.0,115.5122,115.6421,115.5122,115.6221,8475.0
2025-01-23 10:50:00,115.73,115.74,115.63,115.67,5548.0,115.5722,115.5821,115.4723,115.5122,5548.0
2025-01-23 10:55:00,115.67,115.73,115.65,115.73,22794.0,115.5122,115.5722,115.4923,115.5722,22794.0
2025-01-23 11:00:00,115.67,115.86,115.66,115.78,51523.0,115.5122,115.702,115.5023,115.6221,51523.0
2025-01-23 11:05:00,115.8,115.8,115.57,115.6,29401.0,115.6421,115.6421,115.4124,115.4423,29401.0
2025-01-23 11:10:00,115.59,115.81,115.36,115.79,71447.0,115.4323,115.652,115.2027,115.6321,71447.0
2025-01-23 11:15:00,115.79,115.84,115.57,115.61,17298.0,115.6321,115.682,115.4124,115.4523,17298.0
2025-01-23 11:20:00,115.57,115.72,115.54,115.66,8742.0,115.4124,115.5622,115.3824,115.5023,8742.0
2025-01-23 11:25:00,115.64,115.88,115.5,115.85,32304.0,115.4823,115.722,115.3425,115.692,32304.0
2025-01-23 11:30:00,115.87,116.02,115.84,115.96,24014.0,115.712,115.8618,115.682,115.8018,24014.0
2025-01-23 11:35:00,115.97,115.98,115.73,115.85,20955.0,115.8118,115.8218,115.5722,115.692,20955.0
2025-01-23 11:40:00,115.88,115.96,115.86,115.94,5812.0,115.722,115.8018,115.702,115.7819,5812.0
2025-01-23 11:45:00,116.01,116.11,115.79,115.99,39696.0,115.8518,115.9516,115.6321,115.8318,39696.0
2025-01-23 11:50:00,116.03,116.05,115.75,115.94,21427.0,115.8717,115.8917,115.5921,115.7819,21427.0
2025-01-23 11:55:00,115.96,115.99,115.84,115.84,15346.0,115.8018,115.8318,115.682,115.682,15346.0
2025-01-23 12:00:00,115.78,115.79,115.59,115.59,11032.0,115.6221,115.6321,115.4323,115.4323,11032.0
2025-01-23 12:05:00,115.7,115.78,115.69,115.73,7081.0,115.5422,115.6221,115.5322,115.5722,7081.0
2025-01-23 12:10:00,115.75,115.78,115.72,115.78,8218.0,115.5921,115.6221,115.5622,115.6221,8218.0
2025-01-23 12:15:00,115.78,115.84,115.75,115.83,5466.0,115.6221,115.682,115.5921,115.672,5466.0
2025-01-23 12:20:00,115.84,115.85,115.71,115.75,10174.0,115.682,115.692,115.5522,115.5921,10174.0
2025-01-23 12:25:00,115.74,115.74,115.64,115.65,20763.0,115.5821,115.5821,115.4823,115.4923,20763.0
2025-01-23 12:30:00,115.65,115.65,115.42,115.48,21883.0,115.4923,115.4923,115.2626,115.3225,21883.0
2025-01-23 12:35:00,115.46,115.5,115.42,115.45,17203.0,115.3025,115.3425,115.2626,115.2925,17203.0
2025-01-23 12:40:00,115.43,115.54,115.39,115.54,5793.0,115.2726,115.3824,115.2326,115.3824,5793.0
2025-01-23 12:45:00,115.54,115.66,115.53,115.64,9115.0,115.3824,115.5023,115.3724,115.4823,9115.0
2025-01-23 12:50:00,115.63,115.78,115.63,115.72,12494.0,115.4723,115.6221,115.4723,115.5622,12494.0
2025-01-23 12:55:00,115.69,115.78,115.67,115.78,12158.0,115.5322,115.6221,115.5122,115.6221,12158.0
2025-01-23 13:00:00,115.77,115.8,115.72,115.77,11517.0,115.6121,115.6421,115.5622,115.6121,11517.0
2025-01-23 13:05:00,115.76,115.78,115.73,115.77,6488.0,115.6021,115.6221,115.5722,115.6121,6488.0
2025-01-23 13:10:00,115.75,115.94,115.75,115.94,7765.0,115.5921,115.7819,115.5921,115.7819,7765.0
2025-01-23 13:15:00,115.94,116.04,115.94,116.04,17282.0,115.7819,115.8817,115.7819,115.8817,17282.0
2025-01-23 13:20:00,116.07,116.15,116.04,116.15,14145.0,115.9117,115.9916,115.8817,115.9916,14145.0
2025-01-23 13:25:00,116.15,116.15,115.99,116.02,13997.0,115.9916,115.9916,115.8318,115.8618,13997.0
2025-01-23 13:30:00,116.06,116.16,116.02,116.15,8123.0,115.9017,116.0016,115.8618,115.9916,8123.0
2025-01-23 13:35:00,116.14,116.25,116.14,116.21,11530.0,115.9816,116.0914,115.9816,116.0515,11530.0
2025-01-23 13:40:00,116.17,116.19,115.97,116.02,16902.0,116.0116,116.0315,115.8118,115.8618,16902.0
2025-01-23 13:45:00,116.08,116.1,115.97,115.97,4554.0,115.9217,115.9417,115.8118,115.8118,4554.0
2025-01-23 13:50:00,115.99,116.05,115.93,116.01,10348.0,115.8318,115.8917,115.7719,115.8518,10348.0
2025-01-23 13:55:00,115.98,116.01,115.9,115.94,12712.0,115.8218,115.8518,115.7419,115.7819,12712.0
2025-01-23 14:00:00,115.91,115.97,115.84,115.84,5958.0,115.7519,115.8118,115.682,115.682,5958.0
2025-01-23 14:05:00,115.84,115.84,115.72,115.74,23367.0,115.682,115.682,115.5622,115.5821,23367.0
2025-01-23 14:10:00,115.74,115.76,115.64,115.65,76938.0,115.5821,115.6021,115.4823,115.4923,76938.0
2025-01-23 14:15:00,115.7,115.74,115.62,115.71,66469.0,115.5422,115.5821,115.4623,115.5522,66469.0
2025-01-23 14:20:00,115.72,115.79,115.68,115.79,231255.0,115.5622,115.6321,115.5222,115.6321,231255.0
2025-01-23 14:25:00,115.8,115.91,115.8,115.86,11984.0,115.6421,115.7519,115.6421,115.702,11984.0
2025-01-23 14:30:00,115.87,116.03,115.87,115.92,12628.0,115.712,115.8717,115.712,115.7619,12628.0
2025-01-23 14:35:00,115.91,116.0,115.9,115.94,21152.0,115.7519,115.8418,115.7419,115.7819,21152.0
2025-01-23 14:40:00,115.97,116.02,115.95,115.96,5473.0,115.8118,115.8618,115.7919,115.8018,5473.0
2025-01-23 14:45:00,115.98,115.98,115.89,115.92,13339.0,115.8218,115.8218,115.7319,115.7619,13339.0
2025-01-23 14:50:00,115.9,115.97,115.89,115.89,13222.0,115.7419,115.8118,115.7319,115.7319,13222.0
2025-01-23 14:55:00,115.88,116.03,115.86,115.99,8958.0,115.722,115.8717,115.702,115.8318,8958.0
2025-01-23 15:00:00,115.89,115.95,115.85,115.89,11144.0,115.7319,115.7919,115.692,115.7319,11144.0
2025-01-23 15:05:00,115.88,116.03,115.88,116.02,9344.0,115.722,115.8717,115.722,115.8618,9344.0
2025-01-23 15:10:00,116.0,116.11,115.93,116.09,15464.0,115.8418,115.9516,115.7719,115.9317,15464.0
2025-01-23 15:15:00,116.1,116.18,116.03,116.05,12092.0,115.9417,116.0215,115.8717,115.8917,12092.0
2025-01-23 15:20:00,116.08,116.18,116.04,116.15,18918.0,115.9217,116.0215,115.8817,115.9916,18918.0
2025-01-23 15:25:00,116.17,116.19,116.06,116.1,22531.0,116.0116,116.0315,115.9017,115.9417,22531.0
2025-01-23 15:30:00,116.11,116.14,116.0,116.1,37875.0,115.9516,115.9816,115.8418,115.9417,37875.0
2025-01-23 15:35:00,116.09,116.18,116.02,116.13,16209.0,115.9317,116.0215,115.8618,115.9716,16209.0
2025-01-23 15:40:00,116.11,116.11,115.98,116.01,19485.0,115.9516,115.9516,115.8218,115.8518,19485.0
2025-01-23 15:45:00,116.04,116.2,116.01,116.16,64158.0,115.8817,116.0415,115.8518,116.0016,64158.0
2025-01-23 15:50:00,116.16,116.54,116.13,116.5,203147.0,116.0016,116.3811,115.9716,116.3411,203147.0
2025-01-23 15:55:00,116.5,116.88,116.48,116.88,68259.0,116.3411,116.7206,116.3211,116.7206,68259.0
2025-01-24 09:30:00,116.96,117.02,116.62,116.67,81561.0,116.8005,116.8604,116.4609,116.5109,81561.0
2025-01-24 09:35:00,116.71,116.77,116.48,116.71,36115.0,116.5508,116.6107,116.3211,116.5508,36115.0
2025-01-24 09:40:00,116.69,116.93,116.68,116.77,19308.0,116.5308,116.7705,116.5209,116.6107,19308.0
2025-01-24 09:45:00,116.88,117.2,116.83,117.14,43875.0,116.7206,117.0402,116.6707,116.9802,43875.0
2025-01-24 09:50:00,117.15,117.3,116.99,117.22,39021.0,116.9902,117.14,116.8304,117.0601,39021.0
2025-01-24 09:55:00,117.22,117.22,116.95,117.05,22003.0,117.0601,117.0601,116.7905,116.8904,22003.0
2025-01-24 10:00:00,117.11,117.22,116.67,116.75,25882.0,116.9503,117.0601,116.5109,116.5908,25882.0
2025-01-24 10:05:00,116.73,116.86,116.65,116.76,10764.0,116.5708,116.7006,116.4909,116.6008,10764.0
2025-01-24 10:10:00,116.83,116.87,116.6,116.66,65406.0,116.6707,116.7106,116.441,116.5009,65406.0
2025-01-24 10:15:00,116.67,116.67,116.48,116.62,31140.0,116.5109,116.5109,116.3211,116.4609,31140.0
2025-01-24 10:20:00,116.57,116.6,116.37,116.59,10102.0,116.411,116.441,116.2113,116.431,10102.0
2025-01-24 10:25:00,116.59,116.59,116.37,116.39,7440.0,116.431,116.431,116.2113,116.2313,7440.0
2025-01-24 10:30:00,116.41,116.65,116.41,116.65,16020.0,116.2512,116.4909,116.2512,116.4909,16020.0
2025-01-24 10:35:00,116.63,116.64,116.25,116.38,12470.0,116.4709,116.4809,116.0914,116.2213,12470.0
2025-01-24 10:40:00,116.43,116.48,116.31,116.44,8885.0,116.2712,116.3211,116.1514,116.2812,8885.0
2025-01-24 10:45:00,116.4,116.59,116.38,116.53,13516.0,116.2412,116.431,116.2213,116.3711,13516.0
2025-01-24 10:50:00,116.51,116.51,116.39,116.42,10774.0,116.3511,116.3511,116.2313,116.2612,10774.0
2025-01-24 10:55:00,116.41,116.5,116.33,116.33,6742.0,116.2512,116.3411,116.1713,116.1713,6742.0
2025-01-24 11:00:00,116.33,116.45,116.16,116.19,26856.0,116.1713,116.2912,116.0016,116.0315,26856.0
2025-01-24 11:05:00,116.19,116.5,116.19,116.47,19886.0,116.0315,116.3411,116.0315,116.3111,19886.0
2025-01-24 11:10:00,116.49,116.55,116.4,116.43,9783.0,116.3311,116.391,116.2412,116.2712,9783.0
2025-01-24 11:15:00,116.44,116.46,116.32,116.37,6913.0,116.2812,116.3012,116.1614,116.2113,6913.0
2025-01-24 11:20:00,116.48,116.55,116.47,116.5,9786.0,116.3211,116.391,116.3111,116.3411,9786.0
2025-01-24 11:25:00,116.5,116.63,116.5,116.62,18426.0,116.3411,116.4709,116.3411,116.4609,18426.0
2025-01-24 11:30:00,116.62,116.63,116.57,116.62,6463.0,116.4609,116.4709,116.411,116.4609,6463.0
2025-01-24 11:35:00,116.57,116.72,116.54,116.66,10800.0,116.411,116.5608,116.3811,116.5009,10800.0
2025-01-24 11:40:00,116.67,116.81,116.67,116.77,16100.0,116.5109,116.6507,116.5109,116.6107,16100.0
2025-01-24 11:45:00,116.77,116.79,116.74,116.79,17701.0,116.6107,116.6307,116.5808,116.6307,17701.0
2025-01-24 11:50:00,116.78,116.84,116.7,116.72,10493.0,116.6207,116.6806,116.5408,116.5608,10493.0
2025-01-24 11:55:00,116.7,116.7,116.22,116.23,34753.0,116.5408,116.5408,116.0615,116.0715,34753.0
2025-01-24 12:00:00,116.28,116.38,116.25,116.27,14394.0,116.1214,116.2213,116.0914,116.1114,14394.0
2025-01-24 12:05:00,116.28,116.43,116.21,116.33,12304.0,116.1214,116.2712,116.0515,116.1713,12304.0
2025-01-24 12:10:00,116.31,116.38,116.3,116.38,400.0,116.1514,116.2213,116.1414,116.2213,400.0
2025-01-24 12:15:00,116.32,116.42,116.31,116.41,3509.0,116.1614,116.2612,116.1514,116.2512,3509.0
2025-01-24 12:20:00,116.4,116.56,116.4,116.51,7212.0,116.2412,116.401,116.2412,116.3511,7212.0
2025-01-24 12:25:00,116.52,116.54,116.14,116.23,31915.0,116.3611,116.3811,115.9816,116.0715,31915.0
2025-01-24 12:30:00,116.22,116.32,116.22,116.29,14239.0,116.0615,116.1614,116.0615,116.1314,14239.0
2025-01-24 12:35:00,116.31,116.34,116.22,116.22,9939.0,116.1514,116.1813,116.0615,116.0615,9939.0
2025-01-24 12:40:00,116.2,116.27,116.15,116.22,23936.0,116.0415,116.1114,115.9916,116.0615,23936.0
2025-01-24 12:45:00,116.25,116.31,116.19,116.19,9693.0,116.0914,116.1514,116.0315,116.0315,9693.0
2025-01-24 12:50:00,116.21,116.24,115.92,116.07,49729.0,116.0515,116.0815,115.7619,115.9117,49729.0
2025-01-24 12:55:00,116.03,116.03,115.75,115.83,16915.0,115.8717,115.8717,115.5921,115.672,16915.0
2025-01-24 13:00:00,115.85,115.97,115.77,115.93,13182.0,115.692,115.8118,115.6121,115.7719,13182.0
2025-01-24 13:05:00,115.87,115.88,115.69,115.69,11958.0,115.712,115.722,115.5322,115.5322,11958.0
2025-01-24 13:10:00,115.67,115.76,115.51,115.72,64846.0,115.5122,115.6021,115.3525,115.5622,64846.0
2025-01-24 13:15:00,115.75,115.85,115.73,115.84,14896.0,115.5921,115.692,115.5722,115.682,14896.0
2025-01-24 13:20:00,115.83,115.92,115.8,115.87,11839.0,115.672,115.7619,115.6421,115.712,11839.0
2025-01-24 13:25:00,115.86,115.89,115.78,115.79,8813.0,115.702,115.7319,115.6221,115.6321,8813.0
2025-01-24 13:30:00,115.79,115.9,115.66,115.67,23383.0,115.6321,115.7419,115.5023,115.5122,23383.0
2025-01-24 13:35:00,115.65,115.74,115.62,115.67,10736.0,115.4923,115.5821,115.4623,115.5122,10736.0
2025-01-24 13:40:00,115.68,115.68,115.48,115.5,35415.0,115.5222,115.5222,115.3225,115.3425,35415.0
2025-01-24 13:45:00,115.51,115.6,115.35,115.52,14661.0,115.3525,115.4423,115.1927,115.3624,14661.0
2025-01-24 13:50:00,115.49,115.5,115.35,115.41,9076.0,115.3325,115.3425,115.1927,115.2526,9076.0
2025-01-24 13:55:00,115.39,115.39,115.0,115.07,49761.0,115.2326,115.2326,114.8432,114.9131,49761.0
2025-01-24 14:00:00,115.06,115.3,114.99,115.03,21709.0,114.9031,115.1427,114.8332,114.8731,21709.0
2025-01-24 14:05:00,115.09,115.09,114.88,114.9,29991.0,114.933,114.933,114.7233,114.7433,29991.0
2025-01-24 14:10:00,114.95,115.05,114.82,114.98,20185.0,114.7932,114.8931,114.6634,114.8232,20185.0
2025-01-24 14:15:00,114.97,115.06,114.87,114.9,7611.0,114.8132,114.9031,114.7133,114.7433,7611.0
2025-01-24 14:20:00,114.94,115.11,114.94,115.03,8833.0,114.7832,114.953,114.7832,114.8731,8833.0
2025-01-24 14:25:00,115.09,115.25,115.05,115.08,6209.0,114.933,115.0928,114.8931,114.923,6209.0
2025-01-24 14:30:00,115.11,115.2,115.05,115.05,6808.0,114.953,115.0429,114.8931,114.8931,6808.0
2025-01-24 14:35:00,115.13,115.2,115.11,115.14,4487.0,114.973,115.0429,114.953,114.983,4487.0
2025-01-24 14:40:00,115.13,115.13,115.05,115.08,6644.0,114.973,114.973,114.8931,114.923,6644.0
2025-01-24 14:45:00,115.09,115.24,115.09,115.19,15772.0,114.933,115.0828,114.933,115.0329,15772.0
2025-01-24 14:50:00,115.21,115.36,115.2,115.34,10386.0,115.0529,115.2027,115.0429,115.1827,10386.0
2025-01-24 14:55:00,115.35,115.35,115.06,115.07,9017.0,115.1927,115.1927,114.9031,114.9131,9017.0
2025-01-24 15:00:00,115.06,115.29,115.04,115.28,9051.0,114.9031,115.1328,114.8831,115.1228,9051.0
2025-01-24 15:05:00,115.28,115.29,115.14,115.15,445562.0,115.1228,115.1328,114.983,114.9929,445562.0
2025-01-24 15:10:00,115.16,115.3,115.14,115.24,4380.0,115.0029,115.1427,114.983,115.0828,4380.0
2025-01-24 15:15:00,115.26,115.27,115.11,115.11,5433.0,115.1028,115.1128,114.953,114.953,5433.0
2025-01-24 15:20:00,115.09,115.19,115.03,115.17,5267.0,114.933,115.0329,114.8731,115.0129,5267.0
2025-01-24 15:25:00,115.21,115.21,114.97,115.03,12494.0,115.0529,115.0529,114.8132,114.8731,12494.0
2025-01-24 15:30:00,115.09,115.25,115.07,115.12,7195.0,114.933,115.0928,114.9131,114.963,7195.0
2025-01-24 15:35:00,115.14,115.18,115.1,115.17,29828.0,114.983,115.0229,114.943,115.0129,29828.0
2025-01-24 15:40:00,115.11,115.13,114.99,115.12,24266.0,114.953,114.973,114.8332,114.963,24266.0
2025-01-24 15:45:00,115.1,115.2,115.09,115.13,12525.0,114.943,115.0429,114.933,114.973,12525.0
2025-01-24 15:50:00,115.14,115.43,115.14,115.4,47589.0,114.983,115.2726,114.983,115.2426,47589.0
2025-01-24 15:55:00,115.38,115.59,115.29,115.48,179476.0,115.2226,115.4323,115.1328,115.3225,179476.0
2025-01-27 09:30:00,107.33,108.85,107.16,108.54,265587.0,107.1836,108.7015,107.0138,108.392,265587.0
2025-01-27 09:35:00,108.58,109.05,108.15,108.99,669290.0,108.4319,108.9013,108.0025,108.8413,669290.0
2025-01-27 09:40:00,108.99,109.18,108.54,108.86,238279.0,108.8413,109.0311,108.392,108.7115,238279.0
2025-01-27 09:45:00,108.81,109.4,108.74,109.25,172497.0,108.6616,109.2508,108.5917,109.101,172497.0
2025-01-27 09:50:00,109.17,109.45,108.93,109.24,118157.0,109.0211,109.3007,108.7814,109.091,118157.0
2025-01-27 09:55:00,109.24,109.57,109.09,109.5,65715.0,109.091,109.4206,108.9412,109.3507,65715.0
2025-01-27 10:00:00,109.47,109.51,108.81,108.9,54093.0,109.3207,109.3606,108.6616,108.7515,54093.0
2025-01-27 10:05:00,108.92,109.47,108.84,109.06,54518.0,108.7714,109.3207,108.6916,108.9113,54518.0
2025-01-27 10:10:00,109.05,109.37,108.94,109.04,31313.0,108.9013,109.2208,108.7914,108.8913,31313.0
2025-01-27 10:15:00,109.07,109.16,108.4,108.44,77360.0,108.9212,109.0111,108.2522,108.2921,77360.0
2025-01-27 10:20:00,108.47,109.33,108.47,109.29,89882.0,108.3221,109.1809,108.3221,109.1409,89882.0
2025-01-27 10:25:00,109.27,109.84,109.14,109.84,33517.0,109.121,109.6902,108.9911,109.6902,33517.0
2025-01-27 10:30:00,109.69,110.22,109.67,110.19,54933.0,109.5404,110.0697,109.5204,110.0397,54933.0
2025-01-27 10:35:00,110.24,110.27,109.87,110.05,38608.0,110.0896,110.1196,109.7201,109.8999,38608.0
2025-01-27 10:40:00,110.19,110.36,109.98,110.13,30552.0,110.0397,110.2095,109.83,109.9798,30552.0
2025-01-27 10:45:00,110.08,110.15,109.67,109.73,30076.0,109.9299,109.9998,109.5204,109.5803,30076.0
2025-01-27 10:50:00,109.79,109.99,109.49,109.91,34030.0,109.6403,109.84,109.3407,109.7601,34030.0
2025-01-27 10:55:00,109.97,109.98,109.25,109.26,70477.0,109.82,109.83,109.101,109.111,70477.0
2025-01-27 11:00:00,109.31,109.4,109.05,109.13,76863.0,109.1609,109.2508,108.9013,108.9812,76863.0
2025-01-27 11:05:00,109.15,109.15,108.58,108.66,63928.0,109.0011,109.0011,108.4319,108.5118,63928.0
2025-01-27 11:10:00,108.73,108.94,108.7,108.84,46836.0,108.5817,108.7914,108.5517,108.6916,46836.0
2025-01-27 11:15:00,108.81,109.01,108.71,108.75,25162.0,108.6616,108.8613,108.5617,108.6017,25162.0
2025-01-27 11:20:00,108.64,108.74,108.28,108.36,36103.0,108.4918,108.5917,108.1323,108.2122,36103.0
2025-01-27 11:25:00,108.32,108.33,108.04,108.2,47123.0,108.1723,108.1822,107.8926,108.0524,47123.0
2025-01-27 11:30:00,108.16,108.31,108.12,108.22,75182.0,108.0125,108.1623,107.9725,108.0724,75182.0
2025-01-27 11:35:00,108.2,108.49,107.99,108.06,69379.0,108.0524,108.342,107.8427,107.9126,69379.0
2025-01-27 11:40:00,108.1,108.31,107.95,108.31,96391.0,107.9526,108.1623,107.8028,108.1623,96391.0
2025-01-27 11:45:00,108.26,108.92,108.18,108.65,62825.0,108.1123,108.7714,108.0325,108.5018,62825.0
2025-01-27 11:50:00,108.6,108.75,107.98,107.98,49790.0,108.4519,108.6017,107.8327,107.8327,49790.0
2025-01-27 11:55:00,108.06,108.46,107.95,108.17,65683.0,107.9126,108.3121,107.8028,108.0225,65683.0
2025-01-27 12:00:00,108.19,108.75,108.08,108.57,67689.0,108.0424,108.6017,107.9326,108.4219,67689.0
2025-01-27 12:05:00,108.58,108.63,108.06,108.12,31478.0,108.4319,108.4818,107.9126,107.9725,31478.0
2025-01-27 12:10:00,108.14,108.47,108.04,108.22,16584.0,107.9925,108.3221,107.8926,108.0724,16584.0
2025-01-27 12:15:00,108.22,108.4,108.04,108.04,22476.0,108.0724,108.2522,107.8926,107.8926,22476.0
2025-01-27 12:20:00,108.0,108.0,107.7,107.93,32875.0,107.8527,107.8527,107.5531,107.7828,32875.0
2025-01-27 12:25:00,107.89,108.54,107.82,108.26,28819.0,107.7428,108.392,107.6729,108.1123,28819.0
2025-01-27 12:30:00,108.34,108.57,108.2,108.57,22715.0,108.1922,108.4219,108.0524,108.4219,22715.0
2025-01-27 12:35:00,108.58,108.61,108.27,108.36,24279.0,108.4319,108.4619,108.1223,108.2122,24279.0
2025-01-27 12:40:00,108.4,108.41,108.05,108.07,19595.0,108.2522,108.2621,107.9026,107.9226,19595.0
2025-01-27 12:45:00,108.25,108.25,107.88,107.88,27816.0,108.1024,108.1024,107.7329,107.7329,27816.0
2025-01-27 12:50:00,107.87,107.87,107.52,107.62,18917.0,107.7229,107.7229,107.3734,107.4732,18917.0
2025-01-27 12:55:00,107.62,107.67,107.44,107.44,28429.0,107.4732,107.5231,107.2935,107.2935,28429.0
2025-01-27 13:00:00,107.47,107.87,107.43,107.74,29653.0,107.3234,107.7229,107.2835,107.5931,29653.0
2025-01-27 13:05:00,107.75,107.91,107.65,107.69,12955.0,107.603,107.7628,107.5032,107.5431,12955.0
2025-01-27 13:10:00,107.72,107.85,107.68,107.7,12701.0,107.5731,107.7029,107.5331,107.5531,12701.0
2025-01-27 13:15:00,107.74,107.92,107.58,107.64,21819.0,107.5931,107.7728,107.4333,107.4932,21819.0
2025-01-27 13:20:00,107.81,107.87,107.54,107.61,28389.0,107.663,107.7229,107.3933,107.4632,28389.0
2025-01-27 13:25:00,107.62,107.78,107.46,107.5,19965.0,107.4732,107.633,107.3134,107.3534,19965.0
2025-01-27 13:30:00,107.51,108.02,107.49,107.89,31648.0,107.3634,107.8727,107.3434,107.7428,31648.0
2025-01-27 13:35:00,107.98,108.21,107.76,107.78,30728.0,107.8327,108.0624,107.613,107.633,30728.0
2025-01-27 13:40:00,107.78,108.17,107.77,108.06,7332.0,107.633,108.0225,107.623,107.9126,7332.0
2025-01-27 13:45:00,108.03,108.1,107.75,107.84,16427.0,107.8827,107.9526,107.603,107.6929,16427.0
2025-01-27 13:50:00,107.71,108.0,107.71,107.89,43216.0,107.5631,107.8527,107.5631,107.7428,43216.0
2025-01-27 13:55:00,107.8,107.82,107.48,107.62,11138.0,107.653,107.6729,107.3334,107.4732,11138.0
2025-01-27 14:00:00,107.58,107.95,107.54,107.88,10150.0,107.4333,107.8028,107.3933,107.7329,10150.0
2025-01-27 14:05:00,107.8,107.82,107.6,107.62,22778.0,107.653,107.6729,107.4532,107.4732,22778.0
2025-01-27 14:10:00,107.65,107.91,107.65,107.74,15593.0,107.5032,107.7628,107.5032,107.5931,15593.0
2025-01-27 14:15:00,107.74,108.12,107.74,108.11,8488.0,107.5931,107.9725,107.5931,107.9625,8488.0
2025-01-27 14:20:00,108.03,108.11,107.98,108.11,6260.0,107.8827,107.9625,107.8327,107.9625,6260.0
2025-01-27 14:25:00,108.2,108.67,108.2,108.59,36578.0,108.0524,108.5218,108.0524,108.4419,36578.0
2025-01-27 14:30:00,108.52,108.53,108.1,108.29,33112.0,108.372,108.382,107.9526,108.1423,33112.0
2025-01-27 14:35:00,108.31,108.34,107.91,108.14,28304.0,108.1623,108.1922,107.7628,107.9925,28304.0
2025-01-27 14:40:00,108.16,108.21,107.69,107.7,13130.0,108.0125,108.0624,107.5431,107.5531,13130.0
2025-01-27 14:45:00,107.63,107.67,107.15,107.21,26932.0,107.4832,107.5231,107.0039,107.0638,26932.0
2025-01-27 14:50:00,107.23,107.24,106.95,107.17,40628.0,107.0837,107.0937,106.8041,107.0238,40628.0
2025-01-27 14:55:00,107.15,107.52,107.04,107.3,32701.0,107.0039,107.3734,106.894,107.1537,32701.0
2025-01-27 15:00:00,107.33,107.72,107.3,107.65,21213.0,107.1836,107.5731,107.1537,107.5032,21213.0
2025-01-27 15:05:00,107.62,107.84,107.31,107.84,33686.0,107.4732,107.6929,107.1636,107.6929,33686.0
2025-01-27 15:10:00,107.84,108.0,107.6,107.61,25672.0,107.6929,107.8527,107.4532,107.4632,25672.0
2025-01-27 15:15:00,107.57,107.81,107.5,107.72,15192.0,107.4233,107.663,107.3534,107.5731,15192.0
2025-01-27 15:20:00,107.71,108.06,107.65,108.0,14623.0,107.5631,107.9126,107.5032,107.8527,14623.0
2025-01-27 15:25:00,107.92,108.1,107.71,107.75,27915.0,107.7728,107.9526,107.5631,107.603,27915.0
2025-01-27 15:30:00,107.81,107.95,107.79,107.85,30182.0,107.663,107.8028,107.643,107.7029,30182.0
2025-01-27 15:35:00,107.9,108.27,107.84,108.15,126025.0,107.7528,108.1223,107.6929,108.0025,126025.0
2025-01-27 15:40:00,108.2,108.38,107.97,108.38,39431.0,108.0524,108.2322,107.8227,108.2322,39431.0
2025-01-27 15:45:00,108.34,108.55,108.2,108.36,117515.0,108.1922,108.4019,108.0524,108.2122,117515.0
2025-01-27 15:50:00,108.33,108.42,107.91,108.14,105848.0,108.1822,108.2721,107.7628,107.9925,105848.0
2025-01-27 15:55:00,108.16,108.7,108.11,108.65,138833.0,108.0125,108.5517,107.9625,108.5018,138833.0
2025-01-28 09:30:00,109.14,109.29,108.5,108.7,146235.0,108.9911,109.1409,108.352,108.5517,146235.0
2025-01-28 09:35:00,108.7,108.71,108.12,108.26,100634.0,108.5517,108.5617,107.9725,108.1123,100634.0
2025-01-28 09:40:00,108.28,108.37,107.83,107.86,88019.0,108.1323,108.2222,107.6829,107.7129,88019.0
2025-01-28 09:45:00,107.93,108.23,107.68,108.09,50424.0,107.7828,108.0824,107.5331,107.9426,50424.0
2025-01-28 09:50:00,108.1,108.72,107.94,108.72,97295.0,107.9526,108.5717,107.7928,108.5717,97295.0
2025-01-28 09:55:00,108.74,109.0,108.65,108.95,49679.0,108.5917,108.8513,108.5018,108.8014,49679.0
2025-01-28 10:00:00,108.92,109.73,108.92,109.69,50714.0,108.7714,109.5803,108.7714,109.5404,50714.0
2025-01-28 10:05:00,109.64,109.77,109.27,109.27,29777.0,109.4905,109.6203,109.121,109.121,29777.0
2025-01-28 10:10:00,109.29,109.93,109.29,109.88,24750.0,109.1409,109.7801,109.1409,109.7301,24750.0
2025-01-28 10:15:00,109.86,109.92,109.75,109.92,28918.0,109.7102,109.7701,109.6003,109.7701,28918.0
2025-01-28 10:20:00,109.9,110.52,109.86,110.52,41591.0,109.7501,110.3693,109.7102,110.3693,41591.0
2025-01-28 10:25:00,110.49,110.95,110.49,110.81,49688.0,110.3393,110.7987,110.3393,110.6589,49688.0
2025-01-28 10:30:00,110.79,110.86,110.37,110.39,45916.0,110.6389,110.7088,110.2195,110.2394,45916.0
2025-01-28 10:35:00,110.4,110.67,110.27,110.57,20291.0,110.2494,110.5191,110.1196,110.4192,20291.0
2025-01-28 10:40:00,110.5,110.58,110.35,110.44,16421.0,110.3493,110.4292,110.1995,110.2894,16421.0
2025-01-28 10:45:00,110.42,110.53,110.1,110.51,44721.0,110.2694,110.3792,109.9498,110.3593,44721.0
2025-01-28 10:50:00,110.49,110.5,110.22,110.22,15389.0,110.3393,110.3493,110.0697,110.0697,15389.0
2025-01-28 10:55:00,110.22,110.7,110.22,110.7,22101.0,110.0697,110.549,110.0697,110.549,22101.0
2025-01-28 11:00:00,110.72,110.85,110.34,110.46,23133.0,110.569,110.6988,110.1895,110.3093,23133.0
2025-01-28 11:05:00,110.62,110.78,110.59,110.75,13091.0,110.4691,110.6289,110.4392,110.5989,13091.0
2025-01-28 11:10:00,110.75,110.93,110.55,110.64,21259.0,110.5989,110.7787,110.3992,110.4891,21259.0
2025-01-28 11:15:00,110.66,110.82,110.51,110.54,8697.0,110.5091,110.6689,110.3593,110.3892,8697.0
2025-01-28 11:20:00,110.51,110.62,110.34,110.34,9360.0,110.3593,110.4691,110.1895,110.1895,9360.0
2025-01-28 11:25:00,110.32,110.34,110.01,110.18,22147.0,110.1695,110.1895,109.86,110.0297,22147.0
2025-01-28 11:30:00,110.16,110.35,110.13,110.34,12701.0,110.0098,110.1995,109.9798,110.1895,12701.0
2025-01-28 11:35:00,110.31,110.59,110.11,110.59,23398.0,110.1595,110.4392,109.9598,110.4392,23398.0
2025-01-28 11:40:00,110.56,110.56,110.04,110.35,28150.0,110.4092,110.4092,109.8899,110.1995,28150.0
2025-01-28 11:45:00,110.36,110.6,110.34,110.52,5687.0,110.2095,110.4492,110.1895,110.3693,5687.0
2025-01-28 11:50:00,110.55,110.69,110.17,110.65,13084.0,110.3992,110.539,110.0197,110.4991,13084.0
2025-01-28 11:55:00,110.6,110.87,110.57,110.86,16555.0,110.4492,110.7188,110.4192,110.7088,16555.0
2025-01-28 12:00:00,110.87,111.09,110.85,111.09,21995.0,110.7188,110.9385,110.6988,110.9385,21995.0
2025-01-28 12:05:00,111.1,111.44,111.07,111.38,47169.0,110.9485,111.288,110.9185,111.2281,47169.0
2025-01-28 12:10:00,111.39,111.51,111.38,111.47,23301.0,111.2381,111.3579,111.2281,111.318,23301.0
2025-01-28 12:15:00,111.51,111.66,111.5,111.6,23388.0,111.3579,111.5077,111.3479,111.4478,23388.0
2025-01-28 12:20:00,111.55,111.77,111.55,111.72,24937.0,111.3979,111.6176,111.3979,111.5676,24937.0
2025-01-28 12:25:00,111.76,111.76,111.56,111.7,39513.0,111.6076,111.6076,111.4078,111.5477,39513.0
2025-01-28 12:30:00,111.68,111.74,111.59,111.74,4944.0,111.5277,111.5876,111.4378,111.5876,4944.0
2025-01-28 12:35:00,111.71,111.74,111.6,111.72,25022.0,111.5576,111.5876,111.4478,111.5676,25022.0
2025-01-28 12:40:00,111.71,111.71,111.45,111.49,76583.0,111.5576,111.5576,111.298,111.3379,76583.0
2025-01-28 12:45:00,111.54,111.61,111.4,111.51,17841.0,111.3879,111.4578,111.2481,111.3579,17841.0
2025-01-28 12:50:00,111.48,111.63,111.48,111.63,7839.0,111.328,111.4777,111.328,111.4777,7839.0
2025-01-28 12:55:00,111.64,111.7,111.54,111.55,11006.0,111.4877,111.5477,111.3879,111.3979,11006.0
2025-01-28 13:00:00,111.6,111.76,111.57,111.75,15326.0,111.4478,111.6076,111.4178,111.5976,15326.0
2025-01-28 13:05:00,111.78,111.87,111.72,111.85,33483.0,111.6275,111.7174,111.5676,111.6974,33483.0
2025-01-28 13:10:00,111.77,111.88,111.77,111.84,16888.0,111.6176,111.7274,111.6176,111.6875,16888.0
2025-01-28 13:15:00,111.9,111.99,111.9,111.96,14276.0,111.7474,111.8373,111.7474,111.8073,14276.0
2025-01-28 13:20:00,111.96,111.96,111.71,111.78,22417.0,111.8073,111.8073,111.5576,111.6275,22417.0
2025-01-28 13:25:00,111.78,111.82,111.63,111.68,7602.0,111.6275,111.6675,111.4777,111.5277,7602.0
2025-01-28 13:30:00,111.68,111.77,111.66,111.77,12849.0,111.5277,111.6176,111.5077,111.6176,12849.0
2025-01-28 13:35:00,111.68,111.73,111.5,111.52,10252.0,111.5277,111.5776,111.3479,111.3679,10252.0
2025-01-28 13:40:00,111.53,111.54,111.37,111.49,16359.0,111.3779,111.3879,111.2181,111.3379,16359.0
2025-01-28 13:45:00,111.43,111.46,111.37,111.46,4650.0,111.278,111.308,111.2181,111.308,4650.0
2025-01-28 13:50:00,111.61,111.68,111.57,111.57,6649.0,111.4578,111.5277,111.4178,111.4178,6649.0
2025-01-28 13:55:00,111.55,111.59,111.51,111.55,1764.0,111.3979,111.4378,111.3579,111.3979,1764.0
2025-01-28 14:00:00,111.57,111.62,111.47,111.47,8815.0,111.4178,111.4678,111.318,111.318,8815.0
2025-01-28 14:05:00,111.4,111.46,111.33,111.43,3183.0,111.2481,111.308,111.1782,111.278,3183.0
2025-01-28 14:10:00,111.32,111.41,111.29,111.41,9764.0,111.1682,111.258,111.1382,111.258,9764.0
2025-01-28 14:15:00,111.41,111.69,111.41,111.65,32673.0,111.258,111.5377,111.258,111.4977,32673.0
2025-01-28 14:20:00,111.64,111.73,111.62,111.67,8178.0,111.4877,111.5776,111.4678,111.5177,8178.0
2025-01-28 14:25:00,111.66,111.76,111.61,111.73,12753.0,111.5077,111.6076,111.4578,111.5776,12753.0
2025-01-28 14:30:00,111.77,111.9,111.76,111.89,9645.0,111.6176,111.7474,111.6076,111.7374,9645.0
2025-01-28 14:35:00,111.9,112.04,111.87,112.04,23989.0,111.7474,111.8872,111.7174,111.8872,23989.0
2025-01-28 14:40:00,112.1,112.25,112.05,112.18,52133.0,111.9471,112.0969,111.8972,112.027,52133.0
2025-01-28 14:45:00,112.23,112.4,112.22,112.37,11449.0,112.0769,112.2467,112.0669,112.2167,11449.0
2025-01-28 14:50:00,112.33,112.41,112.28,112.4,7515.0,112.1768,112.2567,112.1269,112.2467,7515.0
2025-01-28 14:55:00,112.4,112.41,112.27,112.33,10262.0,112.2467,112.2567,112.1169,112.1768,10262.0
2025-01-28 15:00:00,112.31,112.31,112.08,112.13,13794.0,112.1568,112.1568,111.9271,111.9771,13794.0
2025-01-28 15:05:00,112.16,112.17,112.04,112.11,12630.0,112.007,112.017,111.8872,111.9571,12630.0
2025-01-28 15:10:00,112.09,112.22,112.08,112.22,8724.0,111.9371,112.0669,111.9271,112.0669,8724.0
2025-01-28 15:15:00,112.24,112.36,112.22,112.36,9059.0,112.0869,112.2068,112.0669,112.2068,9059.0
2025-01-28 15:20:00,112.34,112.39,112.34,112.39,10184.0,112.1868,112.2367,112.1868,112.2367,10184.0
2025-01-28 15:25:00,112.34,112.34,112.24,112.32,18941.0,112.1868,112.1868,112.0869,112.1668,18941.0
2025-01-28 15:30:00,112.31,112.39,112.26,112.36,17493.0,112.1568,112.2367,112.1069,112.2068,17493.0
2025-01-28 15:35:00,112.34,112.35,112.12,112.14,7141.0,112.1868,112.1968,111.9671,111.9871,7141.0
2025-01-28 15:40:00,112.14,112.25,112.12,112.22,47380.0,111.9871,112.0969,111.9671,112.0669,47380.0
2025-01-28 15:45:00,112.22,112.23,111.91,111.95,46430.0,112.0669,112.0769,111.7574,111.7973,46430.0
2025-01-28 15:50:00,111.99,112.15,111.74,112.07,67439.0,111.8373,111.997,111.5876,111.9171,67439.0
2025-01-28 15:55:00,112.1,112.16,111.87,111.93,86121.0,111.9471,112.007,111.7174,111.7773,86121.0
2025-01-29 09:30:00,112.19,112.21,111.49,111.52,90111.0,112.037,112.057,111.3379,111.3679,90111.0
2025-01-29 09:35:00,111.51,111.83,111.43,111.6,54843.0,111.3579,111.6775,111.278,111.4478,54843.0
2025-01-29 09:40:00,111.61,111.74,111.17,111.23,64559.0,111.4578,111.5876,111.0184,111.0783,64559.0
2025-01-29 09:45:00,111.18,111.43,111.09,111.16,26110.0,111.0284,111.278,110.9385,111.0084,26110.0
2025-01-29 09:50:00,111.16,111.65,111.15,111.45,14704.0,111.0084,111.4977,110.9984,111.298,14704.0
2025-01-29 09:55:00,111.45,111.56,111.29,111.34,13478.0,111.298,111.4078,111.1382,111.1881,13478.0
2025-01-29 10:00:00,111.35,111.76,111.32,111.46,19204.0,111.1981,111.6076,111.1682,111.308,19204.0
2025-01-29 10:05:00,111.54,111.79,111.48,111.79,17150.0,111.3879,111.6375,111.328,111.6375,17150.0
2025-01-29 10:10:00,111.68,111.77,111.2,111.52,7949.0,111.5277,111.6176,111.0483,111.3679,7949.0
2025-01-29 10:15:00,111.57,111.59,111.27,111.56,10147.0,111.4178,111.4378,111.1182,111.4078,10147.0
2025-01-29 10:20:00,111.46,111.71,111.4,111.44,17145.0,111.308,111.5576,111.2481,111.288,17145.0
2025-01-29 10:25:00,111.43,111.43,110.95,111.19,14949.0,111.278,111.278,110.7987,111.0383,14949.0
2025-01-29 10:30:00,111.23,111.38,111.16,111.3,11210.0,111.0783,111.2281,111.0084,111.1482,11210.0
2025-01-29 10:35:00,111.31,111.36,111.18,111.19,7117.0,111.1582,111.2081,111.0284,111.0383,7117.0
2025-01-29 10:40:00,111.18,111.28,110.7,110.89,24713.0,111.0284,111.1282,110.549,110.7388,24713.0
2025-01-29 10:45:00,110.96,111.2,110.76,111.2,30641.0,110.8087,111.0483,110.6089,111.0483,30641.0
2025-01-29 10:50:00,111.18,111.44,111.18,111.4,11145.0,111.0284,111.288,111.0284,111.2481,11145.0
2025-01-29 10:55:00,111.39,111.39,111.05,111.21,7066.0,111.2381,111.2381,110.8985,111.0583,7066.0
2025-01-29 11:00:00,111.2,111.37,111.17,111.34,3742.0,111.0483,111.2181,111.0184,111.1881,3742.0
2025-01-29 11:05:00,111.35,111.35,111.0,111.1,22298.0,111.1981,111.1981,110.8486,110.9485,22298.0
2025-01-29 11:10:00,111.12,111.19,110.95,111.11,5140.0,110.9684,111.0383,110.7987,110.9585,5140.0
2025-01-29 11:15:00,111.18,111.18,110.92,111.04,12664.0,111.0284,111.0284,110.7687,110.8886,12664.0
2025-01-29 11:20:00,111.15,111.21,110.94,111.21,12852.0,110.9984,111.0583,110.7887,111.0583,12852.0
2025-01-29 11:25:00,111.22,111.28,111.03,111.03,4800.0,111.0683,111.1282,110.8786,110.8786,4800.0
2025-01-29 11:30:00,111.03,111.16,110.97,111.14,5610.0,110.8786,111.0084,110.8186,110.9884,5610.0
2025-01-29 11:35:00,111.17,111.28,110.85,110.87,7253.0,111.0184,111.1282,110.6988,110.7188,7253.0
2025-01-29 11:40:00,110.92,111.14,110.81,111.14,12678.0,110.7687,110.9884,110.6589,110.9884,12678.0
2025-01-29 11:45:00,111.22,111.24,110.99,111.11,11818.0,111.0683,111.0883,110.8386,110.9585,11818.0
2025-01-29 11:50:00,111.22,111.25,111.07,111.25,4700.0,111.0683,111.0983,110.9185,111.0983,4700.0
2025-01-29 11:55:00,111.13,111.14,110.85,110.97,4942.0,110.9784,110.9884,110.6988,110.8186,4942.0
2025-01-29 12:00:00,110.98,111.4,110.96,111.38,8026.0,110.8286,111.2481,110.8087,111.2281,8026.0
2025-01-29 12:05:00,111.4,111.49,111.22,111.38,50633.0,111.2481,111.3379,111.0683,111.2281,50633.0
2025-01-29 12:10:00,111.26,111.34,111.22,111.28,2338.0,111.1083,111.1881,111.0683,111.1282,2338.0
2025-01-29 12:15:00,111.3,111.35,111.3,111.35,400.0,111.1482,111.1981,111.1482,111.1981,400.0
2025-01-29 12:20:00,111.43,111.61,111.42,111.55,26460.0,111.278,111.4578,111.268,111.3979,26460.0
2025-01-29 12:25:00,111.56,111.58,111.33,111.35,3993.0,111.4078,111.4278,111.1782,111.1981,3993.0
2025-01-29 12:30:00,111.47,111.53,111.42,111.47,4707.0,111.318,111.3779,111.268,111.318,4707.0
2025-01-29 12:35:00,111.47,111.51,111.42,111.42,2373.0,111.318,111.3579,111.268,111.268,2373.0
2025-01-29 12:40:00,111.36,111.49,111.36,111.39,3613.0,111.2081,111.3379,111.2081,111.2381,3613.0
2025-01-29 12:45:00,111.39,111.39,111.22,111.25,4082.0,111.2381,111.2381,111.0683,111.0983,4082.0
2025-01-29 12:50:00,111.17,111.2,111.16,111.19,1880.0,111.0184,111.0483,111.0084,111.0383,1880.0
2025-01-29 12:55:00,111.15,111.15,110.95,110.97,5658.0,110.9984,110.9984,110.7987,110.8186,5658.0
2025-01-29 13:00:00,111.01,111.07,109.8,109.95,118976.0,110.8586,110.9185,109.6502,109.8,118976.0
2025-01-29 13:05:00,109.98,110.76,109.93,110.74,30835.0,109.83,110.6089,109.7801,110.589,30835.0
2025-01-29 13:10:00,110.75,110.75,110.41,110.73,12847.0,110.5989,110.5989,110.2594,110.579,12847.0
2025-01-29 13:15:00,110.69,110.8,110.57,110.62,12732.0,110.539,110.6489,110.4192,110.4691,12732.0
2025-01-29 13:20:00,110.61,110.7,110.44,110.7,4901.0,110.4591,110.549,110.2894,110.549,4901.0
2025-01-29 13:25:00,110.72,111.09,110.71,111.09,20502.0,110.569,110.9385,110.559,110.9385,20502.0
2025-01-29 13:30:00,111.1,111.29,110.93,110.95,7867.0,110.9485,111.1382,110.7787,110.7987,7867.0
2025-01-29 13:35:00,111.07,111.08,110.67,110.67,9914.0,110.9185,110.9285,110.5191,110.5191,9914.0
2025-01-29 13:40:00,110.67,110.84,110.67,110.78,6121.0,110.5191,110.6888,110.5191,110.6289,6121.0
2025-01-29 13:45:00,110.8,111.07,110.8,111.06,3590.0,110.6489,110.9185,110.6489,110.9085,3590.0
2025-01-29 13:50:00,111.04,111.04,110.83,110.88,3809.0,110.8886,110.8886,110.6788,110.7288,3809.0
2025-01-29 13:55:00,110.87,110.92,110.8,110.83,12825.0,110.7188,110.7687,110.6489,110.6788,12825.0
2025-01-29 14:00:00,110.74,110.94,110.17,110.4,46872.0,110.589,110.7887,110.0197,110.2494,46872.0
2025-01-29 14:05:00,110.39,110.73,110.39,110.58,18414.0,110.2394,110.579,110.2394,110.4292,18414.0
2025-01-29 14:10:00,110.59,110.59,110.16,110.35,16464.0,110.4392,110.4392,110.0098,110.1995,16464.0
2025-01-29 14:15:00,110.37,110.39,109.98,110.06,10680.0,110.2195,110.2394,109.83,109.9099,10680.0
2025-01-29 14:20:00,110.2,110.43,110.17,110.32,44826.0,110.0497,110.2794,110.0197,110.1695,44826.0
2025-01-29 14:25:00,110.34,110.34,110.15,110.15,4551.0,110.1895,110.1895,109.9998,109.9998,4551.0
2025-01-29 14:30:00,110.05,110.89,110.04,110.65,29557.0,109.8999,110.7388,109.8899,110.4991,29557.0
2025-01-29 14:35:00,110.59,111.1,110.0,111.06,38582.0,110.4392,110.9485,109.85,110.9085,38582.0
2025-01-29 14:40:00,111.02,111.83,110.96,111.68,59642.0,110.8686,111.6775,110.8087,111.5277,59642.0
2025-01-29 14:45:00,111.7,111.9,111.31,111.56,37715.0,111.5477,111.7474,111.1582,111.4078,37715.0
2025-01-29 14:50:00,111.6,111.94,111.39,111.78,18219.0,111.4478,111.7873,111.2381,111.6275,18219.0
2025-01-29 14:55:00,111.75,111.76,111.26,111.53,14577.0,111.5976,111.6076,111.1083,111.3779,14577.0
2025-01-29 15:00:00,111.5,111.66,111.01,111.09,12076.0,111.3479,111.5077,110.8586,110.9385,12076.0
2025-01-29 15:05:00,111.11,111.42,111.11,111.39,12388.0,110.9585,111.268,110.9585,111.2381,12388.0
2025-01-29 15:10:00,111.36,111.54,110.98,111.27,14564.0,111.2081,111.3879,110.8286,111.1182,14564.0
2025-01-29 15:15:00,111.23,111.34,110.82,111.16,8519.0,111.0783,111.1881,110.6689,111.0084,8519.0
2025-01-29 15:20:00,111.15,111.8,111.15,111.79,15353.0,110.9984,111.6475,110.9984,111.6375,15353.0
2025-01-29 15:25:00,111.8,112.14,111.76,112.0,22226.0,111.6475,111.9871,111.6076,111.8472,22226.0
2025-01-29 15:30:00,112.15,112.17,111.89,111.97,23102.0,111.997,112.017,111.7374,111.8173,23102.0
2025-01-29 15:35:00,111.97,111.98,111.34,111.36,11489.0,111.8173,111.8273,111.1881,111.2081,11489.0
2025-01-29 15:40:00,111.44,111.6,111.34,111.48,15357.0,111.288,111.4478,111.1881,111.328,15357.0
2025-01-29 15:45:00,111.43,111.43,111.2,111.35,13306.0,111.278,111.278,111.0483,111.1981,13306.0
2025-01-29 15:50:00,111.45,111.46,110.86,111.4,45830.0,111.298,111.308,110.7088,111.2481,45830.0
2025-01-29 15:55:00,111.46,111.68,111.27,111.45,56083.0,111.308,111.5277,111.1182,111.298,56083.0
2025-01-30 09:30:00,112.71,112.9,112.37,112.39,162672.0,112.5563,112.746,112.2167,112.2367,162672.0
2025-01-30 09:35:00,112.38,112.78,112.16,112.72,65468.0,112.2267,112.6262,112.007,112.5663,65468.0
2025-01-30 09:40:00,112.71,112.79,112.4,112.69,58515.0,112.5563,112.6362,112.2467,112.5363,58515.0
2025-01-30 09:45:00,112.68,113.61,112.61,113.58,71722.0,112.5263,113.455,112.4564,113.4251,71722.0
2025-01-30 09:50:00,113.6,113.7,113.06,113.32,87505.0,113.4451,113.5449,112.9058,113.1654,87505.0
2025-01-30 09:55:00,113.32,113.51,112.72,112.97,72206.0,113.1654,113.3552,112.5663,112.8159,72206.0
2025-01-30 10:00:00,112.95,112.95,111.82,112.16,156761.0,112.7959,112.7959,111.6675,112.007,156761.0
2025-01-30 10:05:00,112.13,112.25,111.88,112.08,37464.0,111.9771,112.0969,111.7274,111.9271,37464.0
2025-01-30 10:10:00,112.11,112.42,111.96,112.21,71253.0,111.9571,112.2667,111.8073,112.057,71253.0
2025-01-30 10:15:00,112.18,112.21,111.77,111.9,29739.0,112.027,112.057,111.6176,111.7474,29739.0
2025-01-30 10:20:00,111.95,112.23,111.7,112.23,23934.0,111.7973,112.0769,111.5477,112.0769,23934.0
2025-01-30 10:25:00,112.16,112.21,111.4,111.52,55930.0,112.007,112.057,111.2481,111.3679,55930.0
2025-01-30 10:30:00,111.51,111.6,111.19,111.59,86182.0,111.3579,111.4478,111.0383,111.4378,86182.0
2025-01-30 10:35:00,111.59,112.0,111.59,112.0,33609.0,111.4378,111.8472,111.4378,111.8472,33609.0
2025-01-30 10:40:00,111.98,112.11,111.7,111.7,30882.0,111.8273,111.9571,111.5477,111.5477,30882.0
2025-01-30 10:45:00,111.72,112.02,111.67,111.84,8811.0,111.5676,111.8672,111.5177,111.6875,8811.0
2025-01-30 10:50:00,111.77,111.83,111.23,111.26,76495.0,111.6176,111.6775,111.0783,111.1083,76495.0
2025-01-30 10:55:00,111.25,111.25,110.77,110.77,50761.0,111.0983,111.0983,110.6189,110.6189,50761.0
2025-01-30 11:00:00,110.72,111.01,110.5,110.91,45126.0,110.569,110.8586,110.3493,110.7587,45126.0
2025-01-30 11:05:00,110.9,111.02,110.73,110.73,38774.0,110.7487,110.8686,110.579,110.579,38774.0
2025-01-30 11:10:00,110.81,110.91,110.35,110.39,27426.0,110.6589,110.7587,110.1995,110.2394,27426.0
2025-01-30 11:15:00,110.41,110.89,110.41,110.89,23036.0,110.2594,110.7388,110.2594,110.7388,23036.0
2025-01-30 11:20:00,110.9,111.4,110.9,111.4,39497.0,110.7487,111.2481,110.7487,111.2481,39497.0
2025-01-30 11:25:00,111.43,111.68,111.34,111.68,38020.0,111.278,111.5277,111.1881,111.5277,38020.0
2025-01-30 11:30:00,111.67,111.86,111.49,111.51,26366.0,111.5177,111.7074,111.3379,111.3579,26366.0
2025-01-30 11:35:00,111.45,111.71,111.34,111.71,6130.0,111.298,111.5576,111.1881,111.5576,6130.0
2025-01-30 11:40:00,111.65,111.73,111.58,111.6,8276.0,111.4977,111.5776,111.4278,111.4478,8276.0
2025-01-30 11:45:00,111.71,111.83,111.65,111.83,12902.0,111.5576,111.6775,111.4977,111.6775,12902.0
2025-01-30 11:50:00,111.85,112.27,111.85,112.22,41156.0,111.6974,112.1169,111.6974,112.0669,41156.0
2025-01-30 11:55:00,112.13,112.41,112.11,112.28,51380.0,111.9771,112.2567,111.9571,112.1269,51380.0
2025-01-30 12:00:00,112.23,112.23,112.01,112.02,18674.0,112.0769,112.0769,111.8572,111.8672,18674.0
2025-01-30 12:05:00,112.09,112.09,111.83,112.02,14407.0,111.9371,111.9371,111.6775,111.8672,14407.0
2025-01-30 12:10:00,112.03,112.06,111.65,111.69,17163.0,111.8772,111.9072,111.4977,111.5377,17163.0
2025-01-30 12:15:00,111.72,111.76,111.43,111.56,13399.0,111.5676,111.6076,111.278,111.4078,13399.0
2025-01-30 12:20:00,111.67,111.74,111.53,111.53,5505.0,111.5177,111.5876,111.3779,111.3779,5505.0
2025-01-30 12:25:00,111.58,111.58,111.22,111.36,9979.0,111.4278,111.4278,111.0683,111.2081,9979.0
2025-01-30 12:30:00,111.36,111.43,111.21,111.38,36096.0,111.2081,111.278,111.0583,111.2281,36096.0
2025-01-30 12:35:00,111.43,111.49,111.35,111.43,5218.0,111.278,111.3379,111.1981,111.278,5218.0
2025-01-30 12:40:00,111.47,111.67,111.26,111.3,9814.0,111.318,111.5177,111.1083,111.1482,9814.0
2025-01-30 12:45:00,111.41,111.53,111.4,111.53,11550.0,111.258,111.3779,111.2481,111.3779,11550.0
2025-01-30 12:50:00,111.56,111.66,111.56,111.6,4700.0,111.4078,111.5077,111.4078,111.4478,4700.0
2025-01-30 12:55:00,111.6,111.71,111.6,111.66,8034.0,111.4478,111.5576,111.4478,111.5077,8034.0
2025-01-30 13:00:00,111.75,111.77,111.48,111.53,13528.0,111.5976,111.6176,111.328,111.3779,13528.0
2025-01-30 13:05:00,111.53,111.86,111.48,111.86,3090.0,111.3779,111.7074,111.328,111.7074,3090.0
2025-01-30 13:10:00,111.8,111.8,111.69,111.7,8318.0,111.6475,111.6475,111.5377,111.5477,8318.0
2025-01-30 13:15:00,111.74,111.77,111.69,111.74,2400.0,111.5876,111.6176,111.5377,111.5876,2400.0
2025-01-30 13:20:00,111.7,111.86,111.69,111.84,7211.0,111.5477,111.7074,111.5377,111.6875,7211.0
2025-01-30 13:25:00,111.84,111.9,111.55,111.58,9297.0,111.6875,111.7474,111.3979,111.4278,9297.0
2025-01-30 13:30:00,111.68,111.96,111.68,111.94,9614.0,111.5277,111.8073,111.5277,111.7873,9614.0
2025-01-30 13:35:00,111.94,112.16,111.9,112.13,7822.0,111.7873,112.007,111.7474,111.9771,7822.0
2025-01-30 13:40:00,112.15,112.2,112.13,112.16,3957.0,111.997,112.047,111.9771,112.007,3957.0
2025-01-30 13:45:00,112.12,112.2,112.11,112.14,5627.0,111.9671,112.047,111.9571,111.9871,5627.0
2025-01-30 13:50:00,112.16,112.22,112.07,112.19,4007.0,112.007,112.0669,111.9171,112.037,4007.0
2025-01-30 13:55:00,112.08,112.3,112.03,112.24,10113.0,111.9271,112.1468,111.8772,112.0869,10113.0
2025-01-30 14:00:00,112.26,112.26,112.08,112.08,2300.0,112.1069,112.1069,111.9271,111.9271,2300.0
2025-01-30 14:05:00,112.18,112.24,112.14,112.24,4200.0,112.027,112.0869,111.9871,112.0869,4200.0
2025-01-30 14:10:00,112.27,112.43,112.27,112.36,10393.0,112.1169,112.2767,112.1169,112.2068,10393.0
2025-01-30 14:15:00,112.38,112.39,112.28,112.32,15193.0,112.2267,112.2367,112.1269,112.1668,15193.0
2025-01-30 14:20:00,112.37,112.37,112.29,112.37,8529.0,112.2167,112.2167,112.1368,112.2167,8529.0
2025-01-30 14:25:00,112.28,112.33,112.24,112.29,2977.0,112.1269,112.1768,112.0869,112.1368,2977.0
2025-01-30 14:30:00,112.29,112.3,112.2,112.2,2322.0,112.1368,112.1468,112.047,112.047,2322.0
2025-01-30 14:35:00,112.23,112.35,112.22,112.35,11915.0,112.0769,112.1968,112.0669,112.1968,11915.0
2025-01-30 14:40:00,112.39,112.39,112.27,112.34,3517.0,112.2367,112.2367,112.1169,112.1868,3517.0
2025-01-30 14:45:00,112.36,112.55,112.34,112.54,10898.0,112.2068,112.3965,112.1868,112.3865,10898.0
2025-01-30 14:50:00,112.54,112.64,112.5,112.62,5920.0,112.3865,112.4864,112.3466,112.4664,5920.0
2025-01-30 14:55:00,112.61,112.82,112.61,112.76,16381.0,112.4564,112.6661,112.4564,112.6062,16381.0
2025-01-30 15:00:00,112.8,113.02,112.77,112.96,37314.0,112.6462,112.8659,112.6162,112.8059,37314.0
2025-01-30 15:05:00,112.95,112.99,112.77,112.93,13584.0,112.7959,112.8359,112.6162,112.776,13584.0
2025-01-30 15:10:00,112.95,113.03,112.91,113.01,7651.0,112.7959,112.8758,112.756,112.8559,7651.0
2025-01-30 15:15:00,112.98,113.15,112.96,113.14,13135.0,112.8259,112.9957,112.8059,112.9857,13135.0
2025-01-30 15:20:00,113.12,113.22,113.09,113.17,9945.0,112.9657,113.0656,112.9358,113.0156,9945.0
2025-01-30 15:25:00,113.15,113.17,113.08,113.11,15696.0,112.9957,113.0156,112.9258,112.9557,15696.0
2025-01-30 15:30:00,113.06,113.09,112.95,113.04,12057.0,112.9058,112.9358,112.7959,112.8858,12057.0
2025-01-30 15:35:00,113.07,113.07,112.13,112.13,58123.0,112.9158,112.9158,111.9771,111.9771,58123.0
2025-01-30 15:40:00,112.0,112.2,111.49,111.62,53210.0,111.8472,112.047,111.3379,111.4678,53210.0
2025-01-30 15:45:00,111.58,112.2,111.42,112.15,62065.0,111.4278,112.047,111.268,111.997,62065.0
2025-01-30 15:50:00,112.14,112.45,111.85,112.45,60940.0,111.9871,112.2966,111.6974,112.2966,60940.0
2025-01-30 15:55:00,112.47,112.77,112.37,112.43,68359.0,112.3166,112.6162,112.2167,112.2767,68359.0
2025-01-31 09:30:00,114.06,114.66,113.96,114.4,158527.0,113.9044,114.5036,113.8046,114.244,158527.0
2025-01-31 09:35:00,114.44,114.5,113.94,114.28,52282.0,114.2839,114.3438,113.7846,114.1241,52282.0
2025-01-31 09:40:00,114.31,114.5,114.19,114.48,51137.0,114.1541,114.3438,114.0343,114.3239,51137.0
2025-01-31 09:45:00,114.51,114.65,114.32,114.53,31919.0,114.3538,114.4936,114.1641,114.3738,31919.0
2025-01-31 09:50:00,114.47,114.96,114.4,114.88,53021.0,114.3139,114.8032,114.244,114.7233,53021.0
2025-01-31 09:55:00,114.88,115.01,114.59,114.98,47084.0,114.7233,114.8531,114.4337,114.8232,47084.0
2025-01-31 10:00:00,114.98,115.4,114.98,115.31,54455.0,114.8232,115.2426,114.8232,115.1527,54455.0
2025-01-31 10:05:00,115.34,115.41,115.0,115.16,40872.0,115.1827,115.2526,114.8432,115.0029,40872.0
2025-01-31 10:10:00,115.27,115.53,115.15,115.28,52045.0,115.1128,115.3724,114.9929,115.1228,52045.0
2025-01-31 10:15:00,115.32,115.41,115.24,115.36,8325.0,115.1627,115.2526,115.0828,115.2027,8325.0
2025-01-31 10:20:00,115.32,115.39,115.06,115.28,12993.0,115.1627,115.2326,114.9031,115.1228,12993.0
2025-01-31 10:25:00,115.23,115.36,115.19,115.28,34835.0,115.0728,115.2027,115.0329,115.1228,34835.0
2025-01-31 10:30:00,115.28,115.65,115.28,115.61,39395.0,115.1228,115.4923,115.1228,115.4523,39395.0
2025-01-31 10:35:00,115.6,115.71,115.54,115.68,39867.0,115.4423,115.5522,115.3824,115.5222,39867.0
2025-01-31 10:40:00,115.67,115.67,115.36,115.41,24912.0,115.5122,115.5122,115.2027,115.2526,24912.0
2025-01-31 10:45:00,115.41,115.65,115.26,115.65,11850.0,115.2526,115.4923,115.1028,115.4923,11850.0
2025-01-31 10:50:00,115.61,115.71,115.49,115.6,54262.0,115.4523,115.5522,115.3325,115.4423,54262.0
2025-01-31 10:55:00,115.61,115.9,115.61,115.72,51574.0,115.4523,115.7419,115.4523,115.5622,51574.0
2025-01-31 11:00:00,115.72,115.97,115.72,115.83,20550.0,115.5622,115.8118,115.5622,115.672,20550.0
2025-01-31 11:05:00,115.85,115.93,115.67,115.79,12675.0,115.692,115.7719,115.5122,115.6321,12675.0
2025-01-31 11:10:00,115.81,115.88,115.78,115.85,10434.0,115.652,115.722,115.6221,115.692,10434.0
2025-01-31 11:15:00,115.86,115.9,115.73,115.74,7980.0,115.702,115.7419,115.5722,115.5821,7980.0
2025-01-31 11:20:00,115.76,115.76,115.58,115.66,9397.0,115.6021,115.6021,115.4224,115.5023,9397.0
2025-01-31 11:25:00,115.66,115.67,115.47,115.5,13869.0,115.5023,115.5122,115.3125,115.3425,13869.0
2025-01-31 11:30:00,115.46,115.6,115.44,115.51,3740.0,115.3025,115.4423,115.2826,115.3525,3740.0
2025-01-31 11:35:00,115.4,115.56,115.3,115.3,8199.0,115.2426,115.4024,115.1427,115.1427,8199.0
2025-01-31 11:40:00,115.3,115.41,115.11,115.22,7641.0,115.1427,115.2526,114.953,115.0629,7641.0
2025-01-31 11:45:00,115.21,115.42,115.21,115.4,9311.0,115.0529,115.2626,115.0529,115.2426,9311.0
2025-01-31 11:50:00,115.3,115.46,115.25,115.43,18265.0,115.1427,115.3025,115.0928,115.2726,18265.0
2025-01-31 11:55:00,115.44,115.44,115.26,115.36,12779.0,115.2826,115.2826,115.1028,115.2027,12779.0
2025-01-31 12:00:00,115.37,115.41,115.26,115.26,3818.0,115.2126,115.2526,115.1028,115.1028,3818.0
2025-01-31 12:05:00,115.2,115.27,115.0,115.18,47168.0,115.0429,115.1128,114.8432,115.0229,47168.0
2025-01-31 12:10:00,115.31,115.46,115.13,115.46,12280.0,115.1527,115.3025,114.973,115.3025,12280.0
2025-01-31 12:15:00,115.38,115.45,115.22,115.34,12255.0,115.2226,115.2925,115.0629,115.1827,12255.0
2025-01-31 12:20:00,115.28,115.57,115.28,115.56,1876.0,115.1228,115.4124,115.1228,115.4024,1876.0
2025-01-31 12:25:00,115.55,115.69,115.53,115.69,6735.0,115.3924,115.5322,115.3724,115.5322,6735.0
2025-01-31 12:30:00,115.69,115.7,115.53,115.6,12006.0,115.5322,115.5422,115.3724,115.4423,12006.0
2025-01-31 12:35:00,115.51,115.6,115.51,115.54,3665.0,115.3525,115.4423,115.3525,115.3824,3665.0
2025-01-31 12:40:00,115.47,115.54,115.43,115.47,4312.0,115.3125,115.3824,115.2726,115.3125,4312.0
2025-01-31 12:45:00,115.47,115.54,115.39,115.54,5978.0,115.3125,115.3824,115.2326,115.3824,5978.0
2025-01-31 12:50:00,115.52,115.65,115.51,115.58,8630.0,115.3624,115.4923,115.3525,115.4224,8630.0
2025-01-31 12:55:00,115.54,115.54,115.45,115.5,10724.0,115.3824,115.3824,115.2925,115.3425,10724.0
2025-01-31 13:00:00,115.45,115.52,115.4,115.51,6158.0,115.2925,115.3624,115.2426,115.3525,6158.0
2025-01-31 13:05:00,115.53,115.57,115.44,115.44,4277.0,115.3724,115.4124,115.2826,115.2826,4277.0
2025-01-31 13:10:00,115.48,115.48,115.39,115.39,2169.0,115.3225,115.3225,115.2326,115.2326,2169.0
2025-01-31 13:15:00,115.44,115.45,114.76,114.79,46759.0,115.2826,115.2925,114.6035,114.6334,46759.0
2025-01-31 13:20:00,114.71,115.13,114.55,114.71,43287.0,114.5535,114.973,114.3938,114.5535,43287.0
2025-01-31 13:25:00,114.79,114.82,114.4,114.42,33704.0,114.6334,114.6634,114.244,114.2639,33704.0
2025-01-31 13:30:00,114.35,114.55,113.71,113.71,30598.0,114.194,114.3938,113.5549,113.5549,30598.0
2025-01-31 13:35:00,113.71,114.09,113.56,114.04,47912.0,113.5549,113.9344,113.4051,113.8845,47912.0
2025-01-31 13:40:00,114.04,114.4,113.75,114.0,34475.0,113.8845,114.244,113.5949,113.8445,34475.0
2025-01-31 13:45:00,113.99,114.22,113.89,113.93,52475.0,113.8345,114.0642,113.7347,113.7746,52475.0
2025-01-31 13:50:00,114.07,114.13,113.5,113.82,17729.0,113.9144,113.9743,113.3452,113.6648,17729.0
2025-01-31 13:55:00,113.8,114.02,113.69,113.83,13736.0,113.6448,113.8645,113.5349,113.6747,13736.0
2025-01-31 14:00:00,113.71,114.11,113.62,113.73,17252.0,113.5549,113.9544,113.465,113.5749,17252.0
2025-01-31 14:05:00,113.73,113.73,112.97,113.28,31550.0,113.5749,113.5749,112.8159,113.1255,31550.0
2025-01-31 14:10:00,113.32,113.89,113.31,113.79,21857.0,113.1654,113.7347,113.1555,113.6348,21857.0
2025-01-31 14:15:00,113.8,113.87,113.29,113.37,10954.0,113.6448,113.7147,113.1355,113.2154,10954.0
2025-01-31 14:20:00,113.35,113.47,113.17,113.47,8680.0,113.1954,113.3152,113.0156,113.3152,8680.0
2025-01-31 14:25:00,113.47,113.48,113.26,113.45,4064.0,113.3152,113.3252,113.1055,113.2953,4064.0
2025-01-31 14:30:00,113.47,113.64,113.3,113.59,7980.0,113.3152,113.485,113.1455,113.4351,7980.0
2025-01-31 14:35:00,113.59,113.59,112.9,112.91,23408.0,113.4351,113.4351,112.746,112.756,23408.0
2025-01-31 14:40:00,112.88,113.0,112.42,112.46,98148.0,112.726,112.8459,112.2667,112.3066,98148.0
2025-01-31 14:45:00,112.49,112.54,112.09,112.5,41233.0,112.3366,112.3865,111.9371,112.3466,41233.0
2025-01-31 14:50:00,112.51,112.92,112.44,112.81,40743.0,112.3565,112.766,112.2866,112.6561,40743.0
2025-01-31 14:55:00,112.81,113.08,112.76,112.89,59703.0,112.6561,112.9258,112.6062,112.736,59703.0
2025-01-31 15:00:00,112.8,112.81,111.88,111.93,24680.0,112.6462,112.6561,111.7274,111.7773,24680.0
2025-01-31 15:05:00,112.03,112.18,111.86,111.91,21396.0,111.8772,112.027,111.7074,111.7574,21396.0
2025-01-31 15:10:00,111.95,112.13,111.8,111.9,26320.0,111.7973,111.9771,111.6475,111.7474,26320.0
2025-01-31 15:15:00,111.95,112.14,111.75,112.01,19269.0,111.7973,111.9871,111.5976,111.8572,19269.0
2025-01-31 15:20:00,111.95,111.99,111.68,111.99,16100.0,111.7973,111.8373,111.5277,111.8373,16100.0
2025-01-31 15:25:00,111.97,112.04,111.65,111.79,20921.0,111.8173,111.8872,111.4977,111.6375,20921.0
2025-01-31 15:30:00,111.79,112.07,111.71,112.02,15769.0,111.6375,111.9171,111.5576,111.8672,15769.0
2025-01-31 15:35:00,111.95,112.03,111.6,111.69,15314.0,111.7973,111.8772,111.4478,111.5377,15314.0
2025-01-31 15:40:00,111.66,111.92,111.56,111.74,15939.0,111.5077,111.7674,111.4078,111.5876,15939.0
2025-01-31 15:45:00,111.88,112.35,111.78,112.18,18563.0,111.7274,112.1968,111.6275,112.027,18563.0
2025-01-31 15:50:00,112.21,112.65,111.92,112.09,87093.0,112.057,112.4964,111.7674,111.9371,87093.0
2025-01-31 15:55:00,112.16,112.32,111.96,112.03,154673.0,112.007,112.1668,111.8073,111.8772,154673.0
2025-02-03 09:30:00,108.23,108.56,107.86,108.32,211116.0,108.0824,108.4119,107.7129,108.1723,211116.0
2025-02-03 09:35:00,108.37,109.24,108.24,109.19,87840.0,108.2222,109.091,108.0924,109.0411,87840.0
2025-02-03 09:40:00,109.13,109.13,108.64,108.73,80144.0,108.9812,108.9812,108.4918,108.5817,80144.0
2025-02-03 09:45:00,108.72,108.76,108.1,108.17,106172.0,108.5717,108.6117,107.9526,108.0225,106172.0
2025-02-03 09:50:00,108.22,108.45,107.8,108.05,71570.0,108.0724,108.3021,107.653,107.9026,71570.0
2025-02-03 09:55:00,108.05,108.59,107.9,108.25,87710.0,107.9026,108.4419,107.7528,108.1024,87710.0
2025-02-03 10:00:00,108.21,108.24,107.54,107.79,89843.0,108.0624,108.0924,107.3933,107.643,89843.0
2025-02-03 10:05:00,107.72,108.2,107.64,108.14,45001.0,107.5731,108.0524,107.4932,107.9925,45001.0
2025-02-03 10:10:00,108.07,108.07,107.27,107.35,147665.0,107.9226,107.9226,107.1237,107.2036,147665.0
2025-02-03 10:15:00,107.35,107.48,107.19,107.22,43400.0,107.2036,107.3334,107.0438,107.0738,43400.0
2025-02-03 10:20:00,107.26,109.38,107.18,109.22,191742.0,107.1137,109.2308,107.0338,109.071,191742.0
2025-02-03 10:25:00,109.3,109.75,108.9,109.58,137133.0,109.1509,109.6003,108.7515,109.4305,137133.0
2025-02-03 10:30:00,109.62,109.98,109.36,109.84,101717.0,109.4705,109.83,109.2108,109.6902,101717.0
2025-02-03 10:35:00,109.84,110.14,109.48,109.79,32471.0,109.6902,109.9898,109.3307,109.6403,32471.0
2025-02-03 10:40:00,109.79,110.68,109.58,110.58,77645.0,109.6403,110.529,109.4305,110.4292,77645.0
2025-02-03 10:45:00,110.54,110.59,109.98,110.22,48045.0,110.3892,110.4392,109.83,110.0697,48045.0
2025-02-03 10:50:00,110.31,110.57,110.1,110.17,31492.0,110.1595,110.4192,109.9498,110.0197,31492.0
2025-02-03 10:55:00,110.07,110.58,110.05,110.37,38662.0,109.9199,110.4292,109.8999,110.2195,38662.0
2025-02-03 11:00:00,110.36,110.73,109.94,110.24,90637.0,110.2095,110.579,109.7901,110.0896,90637.0
2025-02-03 11:05:00,110.2,110.45,109.52,110.34,64072.0,110.0497,110.2994,109.3706,110.1895,64072.0
2025-02-03 11:10:00,110.45,110.69,110.36,110.48,21499.0,110.2994,110.539,110.2095,110.3293,21499.0
2025-02-03 11:15:00,110.48,110.69,110.35,110.65,14045.0,110.3293,110.539,110.1995,110.4991,14045.0
2025-02-03 11:20:00,110.71,110.87,110.48,110.56,25428.0,110.559,110.7188,110.3293,110.4092,25428.0
2025-02-03 11:25:00,110.52,110.63,110.09,110.17,18698.0,110.3693,110.4791,109.9398,110.0197,18698.0
2025-02-03 11:30:00,110.18,110.51,109.93,110.45,14659.0,110.0297,110.3593,109.7801,110.2994,14659.0
2025-02-03 11:35:00,110.43,110.54,110.32,110.48,10172.0,110.2794,110.3892,110.1695,110.3293,10172.0
2025-02-03 11:40:00,110.55,110.61,110.18,110.51,10852.0,110.3992,110.4591,110.0297,110.3593,10852.0
2025-02-03 11:45:00,110.49,110.76,110.36,110.36,14454.0,110.3393,110.6089,110.2095,110.2095,14454.0
2025-02-03 11:50:00,110.34,110.75,110.34,110.59,6751.0,110.1895,110.5989,110.1895,110.4392,6751.0
2025-02-03 11:55:00,110.5,110.52,109.82,109.99,26601.0,110.3493,110.3693,109.6702,109.84,26601.0
2025-02-03 12:00:00,109.98,110.16,109.84,110.0,26374.0,109.83,110.0098,109.6902,109.85,26374.0
2025-02-03 12:05:00,110.0,110.19,109.8,110.19,9131.0,109.85,110.0397,109.6502,110.0397,9131.0
2025-02-03 12:10:00,110.16,110.16,109.95,110.14,6463.0,110.0098,110.0098,109.8,109.9898,6463.0
2025-02-03 12:15:00,110.08,110.16,110.0,110.16,4067.0,109.9299,110.0098,109.85,110.0098,4067.0
2025-02-03 12:20:00,110.27,110.63,110.21,110.62,9476.0,110.1196,110.4791,110.0597,110.4691,9476.0
2025-02-03 12:25:00,110.62,110.72,110.08,110.08,9628.0,110.4691,110.569,109.9299,109.9299,9628.0
2025-02-03 12:30:00,110.08,110.09,109.85,109.89,6739.0,109.9299,109.9398,109.7002,109.7401,6739.0
2025-02-03 12:35:00,109.85,109.94,109.67,109.8,6253.0,109.7002,109.7901,109.5204,109.6502,6253.0
2025-02-03 12:40:00,109.81,109.81,109.62,109.7,9784.0,109.6602,109.6602,109.4705,109.5504,9784.0
2025-02-03 12:45:00,109.81,110.04,109.75,109.95,11624.0,109.6602,109.8899,109.6003,109.8,11624.0
2025-02-03 12:50:00,110.0,110.42,109.97,110.41,14130.0,109.85,110.2694,109.82,110.2594,14130.0
2025-02-03 12:55:00,110.35,110.35,109.54,110.25,71456.0,110.1995,110.1995,109.3906,110.0996,71456.0
2025-02-03 13:00:00,110.11,110.28,109.67,110.23,20582.0,109.9598,110.1296,109.5204,110.0797,20582.0
2025-02-03 13:05:00,110.22,110.3,109.77,109.84,13777.0,110.0697,110.1496,109.6203,109.6902,13777.0
2025-02-03 13:10:00,109.8,110.37,109.77,110.27,15950.0,109.6502,110.2195,109.6203,110.1196,15950.0
2025-02-03 13:15:00,110.3,110.39,110.1,110.19,4126.0,110.1496,110.2394,109.9498,110.0397,4126.0
2025-02-03 13:20:00,110.17,110.31,110.11,110.13,11319.0,110.0197,110.1595,109.9598,109.9798,11319.0
2025-02-03 13:25:00,110.16,110.5,110.16,110.26,28915.0,110.0098,110.3493,110.0098,110.1096,28915.0
2025-02-03 13:30:00,110.3,110.58,110.24,110.51,10455.0,110.1496,110.4292,110.0896,110.3593,10455.0
2025-02-03 13:35:00,110.57,110.63,110.41,110.42,24192.0,110.4192,110.4791,110.2594,110.2694,24192.0
2025-02-03 13:40:00,110.42,110.56,110.16,110.33,23534.0,110.2694,110.4092,110.0098,110.1795,23534.0
2025-02-03 13:45:00,110.36,110.71,110.36,110.63,12938.0,110.2095,110.559,110.2095,110.4791,12938.0
2025-02-03 13:50:00,110.77,110.82,110.7,110.76,19729.0,110.6189,110.6689,110.549,110.6089,19729.0
2025-02-03 13:55:00,110.84,110.89,110.76,110.87,5887.0,110.6888,110.7388,110.6089,110.7188,5887.0
2025-02-03 14:00:00,110.81,110.99,110.75,110.82,13981.0,110.6589,110.8386,110.5989,110.6689,13981.0
2025-02-03 14:05:00,110.81,110.94,110.67,110.92,17048.0,110.6589,110.7887,110.5191,110.7687,17048.0
2025-02-03 14:10:00,110.97,111.24,110.94,111.2,18923.0,110.8186,111.0883,110.7887,111.0483,18923.0
2025-02-03 14:15:00,111.21,111.39,111.21,111.35,30706.0,111.0583,111.2381,111.0583,111.1981,30706.0
2025-02-03 14:20:00,111.3,111.3,111.13,111.24,8770.0,111.1482,111.1482,110.9784,111.0883,8770.0
2025-02-03 14:25:00,111.25,111.27,111.07,111.07,5986.0,111.0983,111.1182,110.9185,110.9185,5986.0
2025-02-03 14:30:00,111.09,111.2,111.0,111.19,10184.0,110.9385,111.0483,110.8486,111.0383,10184.0
2025-02-03 14:35:00,111.15,111.16,110.99,111.09,3888.0,110.9984,111.0084,110.8386,110.9385,3888.0
2025-02-03 14:40:00,111.03,111.29,111.03,111.21,4624.0,110.8786,111.1382,110.8786,111.0583,4624.0
2025-02-03 14:45:00,111.21,111.3,111.15,111.28,13520.0,111.0583,111.1482,110.9984,111.1282,13520.0
2025-02-03 14:50:00,111.25,111.3,111.18,111.19,8422.0,111.0983,111.1482,111.0284,111.0383,8422.0
2025-02-03 14:55:00,111.18,111.23,110.96,110.99,6534.0,111.0284,111.0783,110.8087,110.8386,6534.0
2025-02-03 15:00:00,111.06,111.23,110.97,111.23,6841.0,110.9085,111.0783,110.8186,111.0783,6841.0
2025-02-03 15:05:00,111.06,111.07,110.91,110.98,4374.0,110.9085,110.9185,110.7587,110.8286,4374.0
2025-02-03 15:10:00,110.88,110.91,110.85,110.87,2846.0,110.7288,110.7587,110.6988,110.7188,2846.0
2025-02-03 15:15:00,110.8,111.08,110.8,111.08,8365.0,110.6489,110.9285,110.6489,110.9285,8365.0
2025-02-03 15:20:00,111.07,111.17,111.01,111.11,8106.0,110.9185,111.0184,110.8586,110.9585,8106.0
2025-02-03 15:25:00,111.05,111.05,110.74,110.74,5743.0,110.8985,110.8985,110.589,110.589,5743.0
2025-02-03 15:30:00,110.7,110.85,110.63,110.79,9777.0,110.549,110.6988,110.4791,110.6389,9777.0
2025-02-03 15:35:00,110.68,110.86,110.68,110.7,8709.0,110.529,110.7088,110.529,110.549,8709.0
2025-02-03 15:40:00,110.71,110.76,110.49,110.5,17400.0,110.559,110.6089,110.3393,110.3493,17400.0
2025-02-03 15:45:00,110.5,110.55,110.34,110.48,11002.0,110.3493,110.3992,110.1895,110.3293,11002.0
2025-02-03 15:50:00,110.5,110.62,110.38,110.48,47345.0,110.3493,110.4691,110.2295,110.3293,47345.0
2025-02-03 15:55:00,110.45,110.46,110.15,110.2,96494.0,110.2994,110.3093,109.9998,110.0497,96494.0
2025-02-04 09:30:00,110.39,110.83,110.26,110.75,81613.0,110.2394,110.6788,110.1096,110.5989,81613.0
2025-02-04 09:35:00,110.7,111.42,110.64,111.29,61917.0,110.549,111.268,110.4891,111.1382,61917.0
2025-02-04 09:40:00,111.28,111.42,111.07,111.26,37791.0,111.1282,111.268,110.9185,111.1083,37791.0
2025-02-04 09:45:00,111.29,111.45,111.09,111.43,31292.0,111.1382,111.298,110.9385,111.278,31292.0
2025-02-04 09:50:00,111.45,111.71,111.29,111.71,52968.0,111.298,111.5576,111.1382,111.5576,52968.0
2025-02-04 09:55:00,111.7,111.98,111.7,111.8,49361.0,111.5477,111.8273,111.5477,111.6475,49361.0
2025-02-04 10:00:00,111.99,112.27,111.94,112.26,28329.0,111.8373,112.1169,111.7873,112.1069,28329.0
2025-02-04 10:05:00,112.25,112.7,112.22,112.65,22569.0,112.0969,112.5463,112.0669,112.4964,22569.0
2025-02-04 10:10:00,112.63,112.8,112.45,112.5,77692.0,112.4764,112.6462,112.2966,112.3466,77692.0
2025-02-04 10:15:00,112.51,112.86,112.4,112.84,31648.0,112.3565,112.7061,112.2467,112.6861,31648.0
2025-02-04 10:20:00,112.87,112.87,112.47,112.64,16117.0,112.7161,112.7161,112.3166,112.4864,16117.0
2025-02-04 10:25:00,112.69,112.76,112.6,112.63,8453.0,112.5363,112.6062,112.4464,112.4764,8453.0
2025-02-04 10:30:00,112.64,112.76,112.43,112.68,20158.0,112.4864,112.6062,112.2767,112.5263,20158.0
2025-02-04 10:35:00,112.7,112.96,112.6,112.89,25634.0,112.5463,112.8059,112.4464,112.736,25634.0
2025-02-04 10:40:00,112.9,113.04,112.82,112.86,18221.0,112.746,112.8858,112.6661,112.7061,18221.0
2025-02-04 10:45:00,112.78,112.82,112.59,112.79,10413.0,112.6262,112.6661,112.4364,112.6362,10413.0
2025-02-04 10:50:00,112.7,112.8,112.55,112.8,8888.0,112.5463,112.6462,112.3965,112.6462,8888.0
2025-02-04 10:55:00,112.74,112.75,112.47,112.56,6235.0,112.5862,112.5962,112.3166,112.4065,6235.0
2025-02-04 11:00:00,112.58,112.89,112.58,112.87,8418.0,112.4265,112.736,112.4265,112.7161,8418.0
2025-02-04 11:05:00,112.92,112.94,112.73,112.79,8566.0,112.766,112.786,112.5762,112.6362,8566.0
2025-02-04 11:10:00,112.8,112.91,112.79,112.8,10654.0,112.6462,112.756,112.6362,112.6462,10654.0
2025-02-04 11:15:00,112.82,112.82,112.74,112.78,7701.0,112.6661,112.6661,112.5862,112.6262,7701.0
2025-02-04 11:20:00,112.76,112.82,112.64,112.64,6449.0,112.6062,112.6661,112.4864,112.4864,6449.0
2025-02-04 11:25:00,112.76,113.08,112.75,113.07,6125.0,112.6062,112.9258,112.5962,112.9158,6125.0
2025-02-04 11:30:00,113.06,113.1,112.87,112.95,6518.0,112.9058,112.9457,112.7161,112.7959,6518.0
2025-02-04 11:35:00,112.97,113.14,112.97,113.12,22397.0,112.8159,112.9857,112.8159,112.9657,22397.0
2025-02-04 11:40:00,113.14,113.16,112.84,112.92,18344.0,112.9857,113.0057,112.6861,112.766,18344.0
2025-02-04 11:45:00,112.89,112.93,112.71,112.72,2799.0,112.736,112.776,112.5563,112.5663,2799.0
2025-02-04 11:50:00,112.68,112.8,112.58,112.8,10037.0,112.5263,112.6462,112.4265,112.6462,10037.0
2025-02-04 11:55:00,112.62,112.82,112.59,112.76,16854.0,112.4664,112.6661,112.4364,112.6062,16854.0
2025-02-04 12:00:00,112.82,112.82,112.67,112.72,6072.0,112.6661,112.6661,112.5163,112.5663,6072.0
2025-02-04 12:05:00,112.72,112.73,112.63,112.7,4350.0,112.5663,112.5762,112.4764,112.5463,4350.0
2025-02-04 12:10:00,112.62,112.73,112.58,112.73,10931.0,112.4664,112.5762,112.4265,112.5762,10931.0
2025-02-04 12:15:00,112.73,112.73,112.17,112.21,57738.0,112.5762,112.5762,112.017,112.057,57738.0
2025-02-04 12:20:00,112.1,112.31,111.98,112.27,12866.0,111.9471,112.1568,111.8273,112.1169,12866.0
2025-02-04 12:25:00,112.18,112.22,111.8,111.8,34132.0,112.027,112.0669,111.6475,111.6475,34132.0
2025-02-04 12:30:00,111.86,111.92,111.77,111.91,35917.0,111.7074,111.7674,111.6176,111.7574,35917.0
2025-02-04 12:35:00,111.88,112.12,111.88,112.03,19451.0,111.7274,111.9671,111.7274,111.8772,19451.0
2025-02-04 12:40:00,112.05,112.22,111.96,112.21,7398.0,111.8972,112.0669,111.8073,112.057,7398.0
2025-02-04 12:45:00,112.18,112.18,112.03,112.1,9261.0,112.027,112.027,111.8772,111.9471,9261.0
2025-02-04 12:50:00,112.09,112.22,112.09,112.22,8824.0,111.9371,112.0669,111.9371,112.0669,8824.0
2025-02-04 12:55:00,112.15,112.45,112.15,112.45,8494.0,111.997,112.2966,111.997,112.2966,8494.0
2025-02-04 13:00:00,112.42,112.45,112.12,112.12,11466.0,112.2667,112.2966,111.9671,111.9671,11466.0
2025-02-04 13:05:00,112.1,112.11,111.95,112.08,7039.0,111.9471,111.9571,111.7973,111.9271,7039.0
2025-02-04 13:10:00,112.1,112.29,112.09,112.27,6188.0,111.9471,112.1368,111.9371,112.1169,6188.0
2025-02-04 13:15:00,112.25,112.36,112.25,112.32,4633.0,112.0969,112.2068,112.0969,112.1668,4633.0
2025-02-04 13:20:00,112.3,112.57,112.28,112.55,6676.0,112.1468,112.4165,112.1269,112.3965,6676.0
2025-02-04 13:25:00,112.61,112.61,112.5,112.58,2891.0,112.4564,112.4564,112.3466,112.4265,2891.0
2025-02-04 13:30:00,112.55,112.62,112.55,112.59,2771.0,112.3965,112.4664,112.3965,112.4364,2771.0
2025-02-04 13:35:00,112.59,112.67,112.55,112.57,7356.0,112.4364,112.5163,112.3965,112.4165,7356.0
2025-02-04 13:40:00,112.56,112.65,112.56,112.59,9739.0,112.4065,112.4964,112.4065,112.4364,9739.0
2025-02-04 13:45:00,112.6,112.64,112.6,112.63,4281.0,112.4464,112.4864,112.4464,112.4764,4281.0
2025-02-04 13:50:00,112.66,112.68,112.54,112.56,2403.0,112.5063,112.5263,112.3865,112.4065,2403.0
2025-02-04 13:55:00,112.62,112.62,112.52,112.52,401.0,112.4664,112.4664,112.3665,112.3665,401.0
2025-02-04 14:00:00,112.41,112.56,112.37,112.56,4700.0,112.2567,112.4065,112.2167,112.4065,4700.0
2025-02-04 14:05:00,112.62,112.75,112.62,112.75,9488.0,112.4664,112.5962,112.4664,112.5962,9488.0
2025-02-04 14:10:00,112.77,112.81,112.72,112.73,6564.0,112.6162,112.6561,112.5663,112.5762,6564.0
2025-02-04 14:15:00,112.81,112.92,112.77,112.92,8903.0,112.6561,112.766,112.6162,112.766,8903.0
2025-02-04 14:20:00,112.91,113.01,112.82,112.83,15723.0,112.756,112.8559,112.6661,112.6761,15723.0
2025-02-04 14:25:00,112.81,112.82,112.74,112.81,3772.0,112.6561,112.6661,112.5862,112.6561,3772.0
2025-02-04 14:30:00,112.88,112.91,112.82,112.82,2607.0,112.726,112.756,112.6661,112.6661,2607.0
2025-02-04 14:35:00,112.93,112.98,112.84,112.84,3831.0,112.776,112.8259,112.6861,112.6861,3831.0
2025-02-04 14:40:00,112.84,112.9,112.75,112.86,7300.0,112.6861,112.746,112.5962,112.7061,7300.0
2025-02-04 14:45:00,112.88,112.89,112.73,112.74,5483.0,112.726,112.736,112.5762,112.5862,5483.0
2025-02-04 14:50:00,112.71,112.75,112.69,112.74,2778.0,112.5563,112.5962,112.5363,112.5862,2778.0
2025-02-04 14:55:00,112.79,112.8,112.36,112.61,76284.0,112.6362,112.6462,112.2068,112.4564,76284.0
2025-02-04 15:00:00,112.62,112.65,112.51,112.55,2951.0,112.4664,112.4964,112.3565,112.3965,2951.0
2025-02-04 15:05:00,112.6,112.66,112.58,112.66,1087.0,112.4464,112.5063,112.4265,112.5063,1087.0
2025-02-04 15:10:00,112.68,112.8,112.67,112.8,7929.0,112.5263,112.6462,112.5163,112.6462,7929.0
2025-02-04 15:15:00,112.79,112.8,112.65,112.65,4398.0,112.6362,112.6462,112.4964,112.4964,4398.0
2025-02-04 15:20:00,112.71,112.74,112.55,112.57,12859.0,112.5563,112.5862,112.3965,112.4165,12859.0
2025-02-04 15:25:00,112.6,112.62,112.53,112.54,5213.0,112.4464,112.4664,112.3765,112.3865,5213.0
2025-02-04 15:30:00,112.52,112.63,112.49,112.62,7169.0,112.3665,112.4764,112.3366,112.4664,7169.0
2025-02-04 15:35:00,112.63,112.78,112.61,112.75,7948.0,112.4764,112.6262,112.4564,112.5962,7948.0
2025-02-04 15:40:00,112.81,112.87,112.77,112.78,5085.0,112.6561,112.7161,112.6162,112.6262,5085.0
2025-02-04 15:45:00,112.76,112.8,112.71,112.73,21953.0,112.6062,112.6462,112.5563,112.5762,21953.0
2025-02-04 15:50:00,112.72,113.09,112.62,113.01,54338.0,112.5663,112.9358,112.4664,112.8559,54338.0
2025-02-04 15:55:00,113.08,113.09,112.9,112.9,60775.0,112.9258,112.9358,112.746,112.746,60775.0
2025-02-05 09:30:00,111.73,111.84,111.42,111.67,79000.0,111.5776,111.6875,111.268,111.5177,79000.0
2025-02-05 09:35:00,111.66,112.11,111.66,111.91,69675.0,111.5077,111.9571,111.5077,111.7574,69675.0
2025-02-05 09:40:00,111.92,112.01,111.79,111.96,37522.0,111.7674,111.8572,111.6375,111.8073,37522.0
2025-02-05 09:45:00,111.98,112.12,111.87,112.05,28009.0,111.8273,111.9671,111.7174,111.8972,28009.0
2025-02-05 09:50:00,112.01,112.1,111.67,111.75,46815.0,111.8572,111.9471,111.5177,111.5976,46815.0
2025-02-05 09:55:00,111.79,111.95,111.54,111.86,76423.0,111.6375,111.7973,111.3879,111.7074,76423.0
2025-02-05 10:00:00,111.9,112.27,111.22,111.39,77590.0,111.7474,112.1169,111.0683,111.2381,77590.0
2025-02-05 10:05:00,111.4,111.64,111.4,111.53,19566.0,111.2481,111.4877,111.2481,111.3779,19566.0
2025-02-05 10:10:00,111.6,111.8,111.31,111.8,16205.0,111.4478,111.6475,111.1582,111.6475,16205.0
2025-02-05 10:15:00,111.8,111.82,111.32,111.49,25037.0,111.6475,111.6675,111.1682,111.3379,25037.0
2025-02-05 10:20:00,111.47,111.75,111.35,111.66,20834.0,111.318,111.5976,111.1981,111.5077,20834.0
2025-02-05 10:25:00,111.73,112.03,111.73,112.02,19311.0,111.5776,111.8772,111.5776,111.8672,19311.0
2025-02-05 10:30:00,112.0,112.07,111.71,112.0,29222.0,111.8472,111.9171,111.5576,111.8472,29222.0
2025-02-05 10:35:00,111.96,112.15,111.96,112.15,8451.0,111.8073,111.997,111.8073,111.997,8451.0
2025-02-05 10:40:00,112.14,112.28,112.03,112.2,12839.0,111.9871,112.1269,111.8772,112.047,12839.0
2025-02-05 10:45:00,112.2,112.25,112.0,112.09,7526.0,112.047,112.0969,111.8472,111.9371,7526.0
2025-02-05 10:50:00,112.11,112.12,111.94,112.08,5981.0,111.9571,111.9671,111.7873,111.9271,5981.0
2025-02-05 10:55:00,112.09,112.26,112.0,112.17,7943.0,111.9371,112.1069,111.8472,112.017,7943.0
2025-02-05 11:00:00,112.14,112.31,112.02,112.26,7136.0,111.9871,112.1568,111.8672,112.1069,7136.0
2025-02-05 11:05:00,112.25,112.56,112.24,112.51,34568.0,112.0969,112.4065,112.0869,112.3565,34568.0
2025-02-05 11:10:00,112.48,112.52,112.2,112.26,10938.0,112.3266,112.3665,112.047,112.1069,10938.0
2025-02-05 11:15:00,112.29,112.31,111.92,111.93,6561.0,112.1368,112.1568,111.7674,111.7773,6561.0
2025-02-05 11:20:00,111.92,112.04,111.88,112.04,4819.0,111.7674,111.8872,111.7274,111.8872,4819.0
2025-02-05 11:25:00,112.07,112.47,112.01,112.47,8833.0,111.9171,112.3166,111.8572,112.3166,8833.0
2025-02-05 11:30:00,112.46,112.56,112.39,112.56,6585.0,112.3066,112.4065,112.2367,112.4065,6585.0
2025-02-05 11:35:00,112.55,112.76,112.55,112.73,9769.0,112.3965,112.6062,112.3965,112.5762,9769.0
2025-02-05 11:40:00,112.78,112.85,112.63,112.84,9708.0,112.6262,112.6961,112.4764,112.6861,9708.0
2025-02-05 11:45:00,112.82,113.08,112.82,113.05,10939.0,112.6661,112.9258,112.6661,112.8958,10939.0
2025-02-05 11:50:00,113.09,113.35,113.09,113.28,28424.0,112.9358,113.1954,112.9358,113.1255,28424.0
2025-02-05 11:55:00,113.22,113.46,113.21,113.39,24326.0,113.0656,113.3053,113.0556,113.2353,24326.0
2025-02-05 12:00:00,113.39,113.6,113.37,113.6,35675.0,113.2353,113.4451,113.2154,113.4451,35675.0
2025-02-05 12:05:00,113.57,113.71,113.57,113.62,18118.0,113.4151,113.5549,113.4151,113.465,18118.0
2025-02-05 12:10:00,113.6,113.68,113.54,113.56,14769.0,113.4451,113.525,113.3851,113.4051,14769.0
2025-02-05 12:15:00,113.56,113.57,113.37,113.45,10620.0,113.4051,113.4151,113.2154,113.2953,10620.0
2025-02-05 12:20:00,113.36,113.44,113.28,113.44,5653.0,113.2054,113.2853,113.1255,113.2853,5653.0
2025-02-05 12:25:00,113.39,113.44,113.35,113.35,2878.0,113.2353,113.2853,113.1954,113.1954,2878.0
2025-02-05 12:30:00,113.37,113.41,113.27,113.27,4582.0,113.2154,113.2553,113.1155,113.1155,4582.0
2025-02-05 12:35:00,113.32,113.41,113.26,113.28,2968.0,113.1654,113.2553,113.1055,113.1255,2968.0
2025-02-05 12:40:00,113.3,113.3,113.23,113.3,7557.0,113.1455,113.1455,113.0756,113.1455,7557.0
2025-02-05 12:45:00,113.3,113.42,113.3,113.39,3629.0,113.1455,113.2653,113.1455,113.2353,3629.0
2025-02-05 12:50:00,113.28,113.45,113.13,113.45,11577.0,113.1255,113.2953,112.9757,113.2953,11577.0
2025-02-05 12:55:00,113.35,113.35,113.31,113.31,1300.0,113.1954,113.1954,113.1555,113.1555,1300.0
2025-02-05 13:00:00,113.38,113.44,113.34,113.36,1569.0,113.2254,113.2853,113.1854,113.2054,1569.0
2025-02-05 13:05:00,113.37,113.39,113.26,113.29,1849.0,113.2154,113.2353,113.1055,113.1355,1849.0
2025-02-05 13:10:00,113.18,113.26,113.14,113.24,11428.0,113.0256,113.1055,112.9857,113.0856,11428.0
2025-02-05 13:15:00,113.29,113.39,113.25,113.32,9319.0,113.1355,113.2353,113.0955,113.1654,9319.0
2025-02-05 13:20:00,113.32,113.32,113.2,113.2,3568.0,113.1654,113.1654,113.0456,113.0456,3568.0
2025-02-05 13:25:00,113.19,113.19,113.0,113.17,21172.0,113.0356,113.0356,112.8459,113.0156,21172.0
2025-02-05 13:30:00,113.2,113.28,113.1,113.26,8024.0,113.0456,113.1255,112.9457,113.1055,8024.0
2025-02-05 13:35:00,113.26,113.43,113.26,113.43,12262.0,113.1055,113.2753,113.1055,113.2753,12262.0
2025-02-05 13:40:00,113.45,113.51,113.29,113.29,12249.0,113.2953,113.3552,113.1355,113.1355,12249.0
2025-02-05 13:45:00,113.32,113.32,113.25,113.26,2282.0,113.1654,113.1654,113.0955,113.1055,2282.0
2025-02-05 13:50:00,113.3,113.3,113.2,113.21,400.0,113.1455,113.1455,113.0456,113.0556,400.0
2025-02-05 13:55:00,113.24,113.38,113.2,113.36,3143.0,113.0856,113.2254,113.0456,113.2054,3143.0
2025-02-05 14:00:00,113.4,113.45,113.34,113.41,3402.0,113.2453,113.2953,113.1854,113.2553,3402.0
2025-02-05 14:05:00,113.42,113.62,113.42,113.6,16218.0,113.2653,113.465,113.2653,113.4451,16218.0
2025-02-05 14:10:00,113.59,113.64,113.53,113.53,5616.0,113.4351,113.485,113.3752,113.3752,5616.0
2025-02-05 14:15:00,113.51,113.57,113.5,113.52,5083.0,113.3552,113.4151,113.3452,113.3652,5083.0
2025-02-05 14:20:00,113.54,113.57,113.51,113.57,8604.0,113.3851,113.4151,113.3552,113.4151,8604.0
2025-02-05 14:25:00,113.53,113.53,113.42,113.47,8042.0,113.3752,113.3752,113.2653,113.3152,8042.0
2025-02-05 14:30:00,113.45,113.49,113.39,113.39,2280.0,113.2953,113.3352,113.2353,113.2353,2280.0
2025-02-05 14:35:00,113.42,113.46,113.4,113.45,5278.0,113.2653,113.3053,113.2453,113.2953,5278.0
2025-02-05 14:40:00,113.48,113.52,113.41,113.43,4200.0,113.3252,113.3652,113.2553,113.2753,4200.0
2025-02-05 14:45:00,113.4,113.45,113.36,113.45,3001.0,113.2453,113.2953,113.2054,113.2953,3001.0
2025-02-05 14:50:00,113.39,113.41,113.31,113.36,17320.0,113.2353,113.2553,113.1555,113.2054,17320.0
2025-02-05 14:55:00,113.35,113.41,113.32,113.38,2646.0,113.1954,113.2553,113.1654,113.2254,2646.0
2025-02-05 15:00:00,113.46,113.51,113.46,113.51,2850.0,113.3053,113.3552,113.3053,113.3552,2850.0
2025-02-05 15:05:00,113.49,113.52,113.45,113.49,13664.0,113.3352,113.3652,113.2953,113.3352,13664.0
2025-02-05 15:10:00,113.47,113.5,113.41,113.43,10666.0,113.3152,113.3452,113.2553,113.2753,10666.0
2025-02-05 15:15:00,113.48,113.64,113.48,113.61,5150.0,113.3252,113.485,113.3252,113.455,5150.0
2025-02-05 15:20:00,113.61,113.73,113.6,113.73,16089.0,113.455,113.5749,113.4451,113.5749,16089.0
2025-02-05 15:25:00,113.7,113.8,113.64,113.72,12249.0,113.5449,113.6448,113.485,113.5649,12249.0
2025-02-05 15:30:00,113.71,113.75,113.6,113.63,9996.0,113.5549,113.5949,113.4451,113.475,9996.0
2025-02-05 15:35:00,113.6,113.6,113.46,113.46,3996.0,113.4451,113.4451,113.3053,113.3053,3996.0
2025-02-05 15:40:00,113.45,113.45,113.16,113.23,9501.0,113.2953,113.2953,113.0057,113.0756,9501.0
2025-02-05 15:45:00,113.21,113.34,113.19,113.27,11918.0,113.0556,113.1854,113.0356,113.1155,11918.0
2025-02-05 15:50:00,113.27,113.55,113.16,113.55,34575.0,113.1155,113.3951,113.0057,113.3951,34575.0
2025-02-05 15:55:00,113.54,113.99,113.53,113.9,114859.0,113.3851,113.8345,113.3752,113.7447,114859.0
2025-02-06 09:30:00,114.11,114.14,113.71,113.95,61648.0,113.9544,113.9843,113.5549,113.7946,61648.0
2025-02-06 09:35:00,113.96,114.09,113.81,113.92,88632.0,113.8046,113.9344,113.6548,113.7646,88632.0
2025-02-06 09:40:00,113.95,114.19,113.91,114.19,31321.0,113.7946,114.0343,113.7546,114.0343,31321.0
2025-02-06 09:45:00,114.23,114.46,114.21,114.24,32077.0,114.0742,114.3039,114.0542,114.0842,32077.0
2025-02-06 09:50:00,114.22,114.56,114.13,114.38,18785.0,114.0642,114.4038,113.9743,114.224,18785.0
2025-02-06 09:55:00,114.36,114.36,114.12,114.18,19352.0,114.204,114.204,113.9644,114.0243,19352.0
2025-02-06 10:00:00,114.18,114.29,114.04,114.09,9825.0,114.0243,114.1341,113.8845,113.9344,9825.0
2025-02-06 10:05:00,114.11,114.52,114.11,114.52,4964.0,113.9544,114.3638,113.9544,114.3638,4964.0
2025-02-06 10:10:00,114.53,114.74,114.46,114.72,39920.0,114.3738,114.5835,114.3039,114.5635,39920.0
2025-02-06 10:15:00,114.71,114.84,114.65,114.69,33979.0,114.5535,114.6834,114.4936,114.5336,33979.0
2025-02-06 10:20:00,114.62,114.73,114.26,114.31,22077.0,114.4637,114.5735,114.1042,114.1541,22077.0
2025-02-06 10:25:00,114.21,114.34,114.19,114.21,17310.0,114.0542,114.1841,114.0343,114.0542,17310.0
2025-02-06 10:30:00,114.22,114.43,114.16,114.37,4215.0,114.0642,114.2739,114.0043,114.214,4215.0
2025-02-06 10:35:00,114.39,114.7,113.92,113.92,46123.0,114.234,114.5436,113.7646,113.7646,46123.0
2025-02-06 10:40:00,113.96,114.46,113.96,114.12,7253.0,113.8046,114.3039,113.8046,113.9644,7253.0
2025-02-06 10:45:00,114.02,114.05,113.74,113.83,17798.0,113.8645,113.8944,113.5849,113.6747,17798.0
2025-02-06 10:50:00,113.85,114.05,113.85,114.04,20147.0,113.6947,113.8944,113.6947,113.8845,20147.0
2025-02-06 10:55:00,114.07,114.11,113.96,114.03,14186.0,113.9144,113.9544,113.8046,113.8745,14186.0
2025-02-06 11:00:00,114.02,114.19,114.02,114.11,2839.0,113.8645,114.0343,113.8645,113.9544,2839.0
2025-02-06 11:05:00,114.03,114.2,114.03,114.18,5063.0,113.8745,114.0442,113.8745,114.0243,5063.0
2025-02-06 11:10:00,114.22,114.42,114.22,114.42,32794.0,114.0642,114.2639,114.0642,114.2639,32794.0
2025-02-06 11:15:00,114.42,114.47,114.35,114.38,13803.0,114.2639,114.3139,114.194,114.224,13803.0
2025-02-06 11:20:00,114.39,114.44,114.31,114.42,2507.0,114.234,114.2839,114.1541,114.2639,2507.0
2025-02-06 11:25:00,114.35,114.36,114.31,114.34,6630.0,114.194,114.204,114.1541,114.1841,6630.0
2025-02-06 11:30:00,114.34,114.36,114.18,114.18,2217.0,114.1841,114.204,114.0243,114.0243,2217.0
2025-02-06 11:35:00,114.21,114.21,114.0,114.1,5618.0,114.0542,114.0542,113.8445,113.9444,5618.0
2025-02-06 11:40:00,114.1,114.1,113.98,114.0,3372.0,113.9444,113.9444,113.8245,113.8445,3372.0
2025-02-06 11:45:00,113.91,114.09,113.87,114.05,2158.0,113.7546,113.9344,113.7147,113.8944,2158.0
2025-02-06 11:50:00,114.05,114.18,114.03,114.18,3981.0,113.8944,114.0243,113.8745,114.0243,3981.0
2025-02-06 11:55:00,114.13,114.16,113.98,113.99,3331.0,113.9743,114.0043,113.8245,113.8345,3331.0
2025-02-06 12:00:00,113.91,114.1,113.89,114.06,1300.0,113.7546,113.9444,113.7347,113.9044,1300.0
2025-02-06 12:05:00,114.06,114.12,114.05,114.06,4586.0,113.9044,113.9644,113.8944,113.9044,4586.0
2025-02-06 12:10:00,114.06,114.09,113.97,113.98,2137.0,113.9044,113.9344,113.8146,113.8245,2137.0
2025-02-06 12:15:00,113.98,114.25,113.96,114.25,6258.0,113.8245,114.0942,113.8046,114.0942,6258.0
2025-02-06 12:20:00,114.25,114.4,114.25,114.4,9890.0,114.0942,114.244,114.0942,114.244,9890.0
2025-02-06 12:25:00,114.37,114.38,114.14,114.15,3694.0,114.214,114.224,113.9843,113.9943,3694.0
2025-02-06 12:30:00,114.1,114.19,114.01,114.18,6593.0,113.9444,114.0343,113.8545,114.0243,6593.0
2025-02-06 12:35:00,114.18,114.24,114.18,114.18,700.0,114.0243,114.0842,114.0243,114.0243,700.0
2025-02-06 12:40:00,114.22,114.29,114.22,114.26,3214.0,114.0642,114.1341,114.0642,114.1042,3214.0
2025-02-06 12:45:00,114.3,114.4,114.27,114.4,5063.0,114.1441,114.244,114.1141,114.244,5063.0
2025-02-06 12:50:00,114.46,114.58,114.45,114.57,17727.0,114.3039,114.4237,114.2939,114.4137,17727.0
2025-02-06 12:55:00,114.57,114.63,114.48,114.49,6831.0,114.4137,114.4737,114.3239,114.3338,6831.0
2025-02-06 13:00:00,114.51,114.62,114.48,114.62,5150.0,114.3538,114.4637,114.3239,114.4637,5150.0
2025-02-06 13:05:00,114.63,114.66,114.44,114.51,15116.0,114.4737,114.5036,114.2839,114.3538,15116.0
2025-02-06 13:10:00,114.53,114.59,114.33,114.46,22397.0,114.3738,114.4337,114.1741,114.3039,22397.0
2025-02-06 13:15:00,114.51,114.63,114.38,114.57,22698.0,114.3538,114.4737,114.224,114.4137,22698.0
2025-02-06 13:20:00,114.52,114.68,114.52,114.68,8905.0,114.3638,114.5236,114.3638,114.5236,8905.0
2025-02-06 13:25:00,114.67,114.67,114.58,114.64,18373.0,114.5136,114.5136,114.4237,114.4836,18373.0
2025-02-06 13:30:00,114.64,114.73,114.64,114.66,2389.0,114.4836,114.5735,114.4836,114.5036,2389.0
2025-02-06 13:35:00,114.68,114.7,114.49,114.49,4432.0,114.5236,114.5436,114.3338,114.3338,4432.0
2025-02-06 13:40:00,114.5,114.71,114.45,114.61,13308.0,114.3438,114.5535,114.2939,114.4537,13308.0
2025-02-06 13:45:00,114.52,114.6,114.52,114.58,1950.0,114.3638,114.4437,114.3638,114.4237,1950.0
2025-02-06 13:50:00,114.55,114.56,114.47,114.5,2492.0,114.3938,114.4038,114.3139,114.3438,2492.0
2025-02-06 13:55:00,114.54,114.56,114.48,114.52,5378.0,114.3838,114.4038,114.3239,114.3638,5378.0
2025-02-06 14:00:00,114.48,114.53,114.42,114.48,4330.0,114.3239,114.3738,114.2639,114.3239,4330.0
2025-02-06 14:05:00,114.47,114.59,114.47,114.59,3050.0,114.3139,114.4337,114.3139,114.4337,3050.0
2025-02-06 14:10:00,114.62,114.62,114.56,114.56,17794.0,114.4637,114.4637,114.4038,114.4038,17794.0
2025-02-06 14:15:00,114.53,114.62,114.53,114.62,1851.0,114.3738,114.4637,114.3738,114.4637,1851.0
2025-02-06 14:20:00,114.54,114.56,114.52,114.55,3022.0,114.3838,114.4038,114.3638,114.3938,3022.0
2025-02-06 14:25:00,114.45,114.48,114.23,114.28,5293.0,114.2939,114.3239,114.0742,114.1241,5293.0
2025-02-06 14:30:00,114.21,114.24,113.43,113.65,26940.0,114.0542,114.0842,113.2753,113.495,26940.0
2025-02-06 14:35:00,113.59,113.88,113.54,113.88,32079.0,113.4351,113.7247,113.3851,113.7247,32079.0
2025-02-06 14:40:00,113.82,113.83,113.58,113.7,4044.0,113.6648,113.6747,113.4251,113.5449,4044.0
2025-02-06 14:45:00,113.7,113.92,113.67,113.9,13954.0,113.5449,113.7646,113.515,113.7447,13954.0
2025-02-06 14:50:00,113.94,114.01,113.86,114.01,34802.0,113.7846,113.8545,113.7047,113.8545,34802.0
2025-02-06 14:55:00,113.99,113.99,113.72,113.78,4265.0,113.8345,113.8345,113.5649,113.6248,4265.0
2025-02-06 15:00:00,113.76,113.84,113.7,113.74,4436.0,113.6048,113.6847,113.5449,113.5849,4436.0
2025-02-06 15:05:00,113.76,113.83,113.69,113.82,6246.0,113.6048,113.6747,113.5349,113.6648,6246.0
2025-02-06 15:10:00,113.84,113.91,113.84,113.9,2096.0,113.6847,113.7546,113.6847,113.7447,2096.0
2025-02-06 15:15:00,113.93,114.14,113.92,114.14,17340.0,113.7746,113.9843,113.7646,113.9843,17340.0
2025-02-06 15:20:00,114.06,114.2,114.06,114.2,4018.0,113.9044,114.0442,113.9044,114.0442,4018.0
2025-02-06 15:25:00,114.25,114.26,114.21,114.21,19978.0,114.0942,114.1042,114.0542,114.0542,19978.0
2025-02-06 15:30:00,114.3,114.32,114.23,114.3,5946.0,114.1441,114.1641,114.0742,114.1441,5946.0
2025-02-06 15:35:00,114.31,114.39,114.26,114.35,124320.0,114.1541,114.234,114.1042,114.194,124320.0
2025-02-06 15:40:00,114.35,114.45,114.31,114.44,69085.0,114.194,114.2939,114.1541,114.2839,69085.0
2025-02-06 15:45:00,114.45,114.67,114.45,114.66,13644.0,114.2939,114.5136,114.2939,114.5036,13644.0
2025-02-06 15:50:00,114.63,115.02,114.63,115.01,82595.0,114.4737,114.8631,114.4737,114.8531,82595.0
2025-02-06 15:55:00,115.02,115.17,114.94,115.08,60683.0,114.8631,115.0129,114.7832,114.923,60683.0
2025-02-07 09:30:00,115.29,115.96,115.15,115.9,93330.0,115.1328,115.8018,114.9929,115.7419,93330.0
2025-02-07 09:35:00,115.91,116.11,115.69,115.9,31453.0,115.7519,115.9516,115.5322,115.7419,31453.0
2025-02-07 09:40:00,115.93,116.05,115.82,115.83,21616.0,115.7719,115.8917,115.662,115.672,21616.0
2025-02-07 09:45:00,115.86,115.97,115.76,115.95,15451.0,115.702,115.8118,115.6021,115.7919,15451.0
2025-02-07 09:50:00,115.98,116.04,115.81,115.84,19776.0,115.8218,115.8817,115.652,115.682,19776.0
2025-02-07 09:55:00,115.88,115.88,115.36,115.44,54059.0,115.722,115.722,115.2027,115.2826,54059.0
2025-02-07 10:00:00,115.44,115.44,113.69,113.93,166662.0,115.2826,115.2826,113.5349,113.7746,166662.0
2025-02-07 10:05:00,113.89,114.32,113.7,114.2,78175.0,113.7347,114.1641,113.5449,114.0442,78175.0
2025-02-07 10:10:00,114.2,114.27,113.18,113.5,70924.0,114.0442,114.1141,113.0256,113.3452,70924.0
2025-02-07 10:15:00,113.54,113.91,113.35,113.8,43949.0,113.3851,113.7546,113.1954,113.6448,43949.0
2025-02-07 10:20:00,113.77,114.12,113.54,114.07,11666.0,113.6148,113.9644,113.3851,113.9144,11666.0
2025-02-07 10:25:00,114.0,114.15,113.83,113.84,14000.0,113.8445,113.9943,113.6747,113.6847,14000.0
2025-02-07 10:30:00,113.8,113.94,113.7,113.74,16971.0,113.6448,113.7846,113.5449,113.5849,16971.0
2025-02-07 10:35:00,113.83,114.37,113.82,113.95,27140.0,113.6747,114.214,113.6648,113.7946,27140.0
2025-02-07 10:40:00,114.09,114.16,113.77,113.79,6612.0,113.9344,114.0043,113.6148,113.6348,6612.0
2025-02-07 10:45:00,113.87,114.15,113.69,114.08,7813.0,113.7147,113.9943,113.5349,113.9244,7813.0
2025-02-07 10:50:00,114.14,114.4,112.47,112.75,100169.0,113.9843,114.244,112.3166,112.5962,100169.0
2025-02-07 10:55:00,112.81,113.58,112.65,113.5,38819.0,112.6561,113.4251,112.4964,113.3452,38819.0
2025-02-07 11:00:00,113.53,113.53,112.74,112.93,26970.0,113.3752,113.3752,112.5862,112.776,26970.0
2025-02-07 11:05:00,112.85,113.55,112.6,113.45,24724.0,112.6961,113.3951,112.4464,113.2953,24724.0
2025-02-07 11:10:00,113.4,113.45,113.09,113.09,12175.0,113.2453,113.2953,112.9358,112.9358,12175.0
2025-02-07 11:15:00,113.04,113.91,112.86,113.48,42637.0,112.8858,113.7546,112.7061,113.3252,42637.0
2025-02-07 11:20:00,113.53,113.81,113.25,113.26,16006.0,113.3752,113.6548,113.0955,113.1055,16006.0
2025-02-07 11:25:00,113.23,113.31,112.82,112.85,15467.0,113.0756,113.1555,112.6661,112.6961,15467.0
2025-02-07 11:30:00,113.08,113.17,112.79,113.08,7158.0,112.9258,113.0156,112.6362,112.9258,7158.0
2025-02-07 11:35:00,113.05,113.05,112.72,112.86,3021.0,112.8958,112.8958,112.5663,112.7061,3021.0
2025-02-07 11:40:00,112.89,113.13,112.71,112.93,9100.0,112.736,112.9757,112.5563,112.776,9100.0
2025-02-07 11:45:00,112.85,112.9,112.53,112.66,8169.0,112.6961,112.746,112.3765,112.5063,8169.0
2025-02-07 11:50:00,112.65,112.77,112.4,112.59,18562.0,112.4964,112.6162,112.2467,112.4364,18562.0
2025-02-07 11:55:00,112.62,113.05,112.53,112.58,63973.0,112.4664,112.8958,112.3765,112.4265,63973.0
2025-02-07 12:00:00,112.54,112.56,112.28,112.39,17121.0,112.3865,112.4065,112.1269,112.2367,17121.0
2025-02-07 12:05:00,112.33,113.01,112.13,112.88,30082.0,112.1768,112.8559,111.9771,112.726,30082.0
2025-02-07 12:10:00,112.8,113.05,112.57,112.99,7023.0,112.6462,112.8958,112.4165,112.8359,7023.0
2025-02-07 12:15:00,112.95,112.98,112.14,112.49,26554.0,112.7959,112.8259,111.9871,112.3366,26554.0
2025-02-07 12:20:00,112.49,112.91,112.25,112.49,47504.0,112.3366,112.756,112.0969,112.3366,47504.0
2025-02-07 12:25:00,112.38,112.65,112.37,112.57,6403.0,112.2267,112.4964,112.2167,112.4165,6403.0
2025-02-07 12:30:00,112.5,112.76,112.36,112.5,23872.0,112.3466,112.6062,112.2068,112.3466,23872.0
2025-02-07 12:35:00,112.51,112.95,112.44,112.93,5549.0,112.3565,112.7959,112.2866,112.776,5549.0
2025-02-07 12:40:00,112.93,112.99,112.84,112.94,5450.0,112.776,112.8359,112.6861,112.786,5450.0
2025-02-07 12:45:00,112.89,113.1,112.89,113.05,15456.0,112.736,112.9457,112.736,112.8958,15456.0
2025-02-07 12:50:00,113.1,113.11,112.74,112.95,8479.0,112.9457,112.9557,112.5862,112.7959,8479.0
2025-02-07 12:55:00,112.95,113.06,112.93,112.94,5554.0,112.7959,112.9058,112.776,112.786,5554.0
2025-02-07 13:00:00,112.8,113.22,112.8,113.21,3942.0,112.6462,113.0656,112.6462,113.0556,3942.0
2025-02-07 13:05:00,113.2,113.52,113.19,113.42,7879.0,113.0456,113.3652,113.0356,113.2653,7879.0
2025-02-07 13:10:00,113.45,113.54,113.37,113.49,11119.0,113.2953,113.3851,113.2154,113.3352,11119.0
2025-02-07 13:15:00,113.54,113.65,113.5,113.55,11713.0,113.3851,113.495,113.3452,113.3951,11713.0
2025-02-07 13:20:00,113.54,113.54,113.34,113.42,12548.0,113.3851,113.3851,113.1854,113.2653,12548.0
2025-02-07 13:25:00,113.42,113.48,113.37,113.41,6783.0,113.2653,113.3252,113.2154,113.2553,6783.0
2025-02-07 13:30:00,113.45,113.45,113.44,113.45,460.0,113.2953,113.2953,113.2853,113.2953,460.0
2025-02-07 13:35:00,113.51,113.58,113.5,113.58,2528.0,113.3552,113.4251,113.3452,113.4251,2528.0
2025-02-07 13:40:00,113.56,113.58,112.93,112.96,10008.0,113.4051,113.4251,112.776,112.8059,10008.0
2025-02-07 13:45:00,112.95,112.96,112.7,112.8,12131.0,112.7959,112.8059,112.5463,112.6462,12131.0
2025-02-07 13:50:00,112.85,112.86,112.67,112.68,1864.0,112.6961,112.7061,112.5163,112.5263,1864.0
2025-02-07 13:55:00,112.75,112.75,112.5,112.53,9327.0,112.5962,112.5962,112.3466,112.3765,9327.0
2025-02-07 14:00:00,112.49,112.6,112.49,112.6,2951.0,112.3366,112.4464,112.3366,112.4464,2951.0
2025-02-07 14:05:00,112.63,112.63,112.38,112.48,4554.0,112.4764,112.4764,112.2267,112.3266,4554.0
2025-02-07 14:10:00,112.41,112.41,112.23,112.31,10095.0,112.2567,112.2567,112.0769,112.1568,10095.0
2025-02-07 14:15:00,112.37,112.41,112.21,112.22,4748.0,112.2167,112.2567,112.057,112.0669,4748.0
2025-02-07 14:20:00,112.24,112.29,112.01,112.2,19970.0,112.0869,112.1368,111.8572,112.047,19970.0
2025-02-07 14:25:00,112.27,112.27,112.09,112.09,3970.0,112.1169,112.1169,111.9371,111.9371,3970.0
2025-02-07 14:30:00,112.03,112.25,111.94,112.25,29964.0,111.8772,112.0969,111.7873,112.0969,29964.0
2025-02-07 14:35:00,112.2,112.35,112.14,112.32,7317.0,112.047,112.1968,111.9871,112.1668,7317.0
2025-02-07 14:40:00,112.36,112.45,112.18,112.41,23404.0,112.2068,112.2966,112.027,112.2567,23404.0
2025-02-07 14:45:00,112.3,112.49,112.27,112.48,1542.0,112.1468,112.3366,112.1169,112.3266,1542.0
2025-02-07 14:50:00,112.49,112.51,112.37,112.38,6799.0,112.3366,112.3565,112.2167,112.2267,6799.0
2025-02-07 14:55:00,112.4,112.48,112.31,112.36,6602.0,112.2467,112.3266,112.1568,112.2068,6602.0
2025-02-07 15:00:00,112.27,112.29,112.02,112.08,23078.0,112.1169,112.1368,111.8672,111.9271,23078.0
2025-02-07 15:05:00,112.08,112.25,112.07,112.18,22763.0,111.9271,112.0969,111.9171,112.027,22763.0
2025-02-07 15:10:00,112.13,112.17,111.88,111.98,13559.0,111.9771,112.017,111.7274,111.8273,13559.0
2025-02-07 15:15:00,111.95,112.1,111.81,112.1,13770.0,111.7973,111.9471,111.6575,111.9471,13770.0
2025-02-07 15:20:00,112.07,112.19,111.99,112.04,6126.0,111.9171,112.037,111.8373,111.8872,6126.0
2025-02-07 15:25:00,112.03,112.1,112.02,112.02,3639.0,111.8772,111.9471,111.8672,111.8672,3639.0
2025-02-07 15:30:00,112.0,112.24,112.0,112.24,7755.0,111.8472,112.0869,111.8472,112.0869,7755.0
2025-02-07 15:35:00,112.24,112.27,112.0,112.05,6140.0,112.0869,112.1169,111.8472,111.8972,6140.0
2025-02-07 15:40:00,112.09,112.23,112.09,112.23,2637.0,111.9371,112.0769,111.9371,112.0769,2637.0
2025-02-07 15:45:00,112.19,112.28,112.12,112.17,11468.0,112.037,112.1269,111.9671,112.017,11468.0
2025-02-07 15:50:00,112.19,112.48,112.19,112.26,21406.0,112.037,112.3266,112.037,112.1069,21406.0
2025-02-07 15:55:00,112.25,112.26,112.09,112.15,125410.0,112.0969,112.1069,111.9371,111.997,125410.0
2025-02-10 09:30:00,113.97,114.1,113.76,113.84,105709.0,113.8146,113.9444,113.6048,113.6847,105709.0
2025-02-10 09:35:00,113.88,114.18,113.88,114.09,49329.0,113.7247,114.0243,113.7247,113.9344,49329.0
2025-02-10 09:40:00,114.0,114.35,113.94,114.31,34602.0,113.8445,114.194,113.7846,114.1541,34602.0
2025-02-10 09:45:00,114.34,114.42,114.02,114.03,53176.0,114.1841,114.2639,113.8645,113.8745,53176.0
2025-02-10 09:50:00,113.99,114.2,113.83,114.19,23020.0,113.8345,114.0442,113.6747,114.0343,23020.0
2025-02-10 09:55:00,114.11,114.24,114.01,114.24,16487.0,113.9544,114.0842,113.8545,114.0842,16487.0
2025-02-10 10:00:00,114.26,114.5,114.17,114.49,18417.0,114.1042,114.3438,114.0143,114.3338,18417.0
2025-02-10 10:05:00,114.5,114.85,114.49,114.75,38805.0,114.3438,114.6934,114.3338,114.5935,38805.0
2025-02-10 10:10:00,114.76,114.82,114.6,114.76,17806.0,114.6035,114.6634,114.4437,114.6035,17806.0
2025-02-10 10:15:00,114.77,114.88,114.73,114.81,5247.0,114.6135,114.7233,114.5735,114.6534,5247.0
2025-02-10 10:20:00,114.8,115.02,114.69,114.9,15198.0,114.6434,114.8631,114.5336,114.7433,15198.0
2025-02-10 10:25:00,114.9,115.08,114.89,114.97,8137.0,114.7433,114.923,114.7333,114.8132,8137.0
2025-02-10 10:30:00,115.0,115.11,114.99,115.04,12334.0,114.8432,114.953,114.8332,114.8831,12334.0
2025-02-10 10:35:00,115.06,115.16,115.03,115.11,10025.0,114.9031,115.0029,114.8731,114.953,10025.0
2025-02-10 10:40:00,115.13,115.23,115.04,115.12,29805.0,114.973,115.0728,114.8831,114.963,29805.0
2025-02-10 10:45:00,115.13,115.28,115.12,115.15,31338.0,114.973,115.1228,114.963,114.9929,31338.0
2025-02-10 10:50:00,115.19,115.19,115.0,115.08,14609.0,115.0329,115.0329,114.8432,114.923,14609.0
2025-02-10 10:55:00,115.06,115.11,115.0,115.0,10572.0,114.9031,114.953,114.8432,114.8432,10572.0
2025-02-10 11:00:00,115.12,115.19,115.07,115.13,21487.0,114.963,115.0329,114.9131,114.973,21487.0
2025-02-10 11:05:00,115.07,115.1,114.92,115.01,10287.0,114.9131,114.943,114.7633,114.8531,10287.0
2025-02-10 11:10:00,115.0,115.08,115.0,115.06,3047.0,114.8432,114.923,114.8432,114.9031,3047.0
2025-02-10 11:15:00,115.07,115.07,114.85,114.88,31283.0,114.9131,114.9131,114.6934,114.7233,31283.0
2025-02-10 11:20:00,114.86,114.93,114.8,114.93,11799.0,114.7033,114.7732,114.6434,114.7732,11799.0
2025-02-10 11:25:00,115.01,115.01,114.9,114.9,2911.0,114.8531,114.8531,114.7433,114.7433,2911.0
2025-02-10 11:30:00,114.88,114.9,114.75,114.76,7954.0,114.7233,114.7433,114.5935,114.6035,7954.0
2025-02-10 11:35:00,114.76,114.89,114.76,114.87,4465.0,114.6035,114.7333,114.6035,114.7133,4465.0
2025-02-10 11:40:00,114.92,114.92,114.78,114.83,4393.0,114.7633,114.7633,114.6235,114.6734,4393.0
2025-02-10 11:45:00,114.86,114.89,114.74,114.83,8643.0,114.7033,114.7333,114.5835,114.6734,8643.0
2025-02-10 11:50:00,114.77,114.91,114.76,114.9,8221.0,114.6135,114.7533,114.6035,114.7433,8221.0
2025-02-10 11:55:00,114.94,115.07,114.93,115.07,6079.0,114.7832,114.9131,114.7732,114.9131,6079.0
2025-02-10 12:00:00,115.03,115.03,114.84,114.84,5962.0,114.8731,114.8731,114.6834,114.6834,5962.0
2025-02-10 12:05:00,114.82,114.84,114.68,114.73,21442.0,114.6634,114.6834,114.5236,114.5735,21442.0
2025-02-10 12:10:00,114.74,114.74,114.56,114.66,10491.0,114.5835,114.5835,114.4038,114.5036,10491.0
2025-02-10 12:15:00,114.57,114.66,114.53,114.65,6630.0,114.4137,114.5036,114.3738,114.4936,6630.0
2025-02-10 12:20:00,114.59,114.69,114.55,114.69,13036.0,114.4337,114.5336,114.3938,114.5336,13036.0
2025-02-10 12:25:00,114.73,114.73,114.59,114.59,1450.0,114.5735,114.5735,114.4337,114.4337,1450.0
2025-02-10 12:30:00,114.58,114.76,114.58,114.76,2699.0,114.4237,114.6035,114.4237,114.6035,2699.0
2025-02-10 12:35:00,114.8,114.87,114.76,114.82,6530.0,114.6434,114.7133,114.6035,114.6634,6530.0
2025-02-10 12:40:00,114.86,114.91,114.84,114.87,4634.0,114.7033,114.7533,114.6834,114.7133,4634.0
2025-02-10 12:45:00,114.85,114.86,114.78,114.82,1670.0,114.6934,114.7033,114.6235,114.6634,1670.0
2025-02-10 12:50:00,114.87,114.97,114.85,114.96,3458.0,114.7133,114.8132,114.6934,114.8032,3458.0
2025-02-10 12:55:00,114.99,115.01,114.96,115.01,5306.0,114.8332,114.8531,114.8032,114.8531,5306.0
2025-02-10 13:00:00,114.98,115.03,114.94,115.02,6096.0,114.8232,114.8731,114.7832,114.8631,6096.0
2025-02-10 13:05:00,115.03,115.03,114.99,115.01,4236.0,114.8731,114.8731,114.8332,114.8531,4236.0
2025-02-10 13:10:00,114.99,115.02,114.98,115.02,5115.0,114.8332,114.8631,114.8232,114.8631,5115.0
2025-02-10 13:15:00,115.04,115.08,114.96,115.02,3929.0,114.8831,114.923,114.8032,114.8631,3929.0
2025-02-10 13:20:00,115.05,115.09,115.01,115.04,2600.0,114.8931,114.933,114.8531,114.8831,2600.0
2025-02-10 13:25:00,115.08,115.12,114.98,115.0,7906.0,114.923,114.963,114.8232,114.8432,7906.0
2025-02-10 13:30:00,114.97,115.03,114.97,115.0,2701.0,114.8132,114.8731,114.8132,114.8432,2701.0
2025-02-10 13:35:00,115.0,115.06,114.99,115.01,5183.0,114.8432,114.9031,114.8332,114.8531,5183.0
2025-02-10 13:40:00,115.01,115.01,114.96,114.96,500.0,114.8531,114.8531,114.8032,114.8032,500.0
2025-02-10 13:45:00,114.98,115.05,114.98,115.05,1256.0,114.8232,114.8931,114.8232,114.8931,1256.0
2025-02-10 13:50:00,115.05,115.2,115.05,115.16,8450.0,114.8931,115.0429,114.8931,115.0029,8450.0
2025-02-10 13:55:00,115.14,115.17,115.12,115.15,3935.0,114.983,115.0129,114.963,114.9929,3935.0
2025-02-10 14:00:00,115.13,115.13,114.93,115.02,15287.0,114.973,114.973,114.7732,114.8631,15287.0
2025-02-10 14:05:00,115.02,115.05,114.99,115.0,500.0,114.8631,114.8931,114.8332,114.8432,500.0
2025-02-10 14:10:00,115.04,115.13,115.04,115.1,3000.0,114.8831,114.973,114.8831,114.943,3000.0
2025-02-10 14:15:00,115.12,115.12,115.01,115.02,4631.0,114.963,114.963,114.8531,114.8631,4631.0
2025-02-10 14:20:00,115.06,115.16,115.05,115.11,5425.0,114.9031,115.0029,114.8931,114.953,5425.0
2025-02-10 14:25:00,115.09,115.09,114.97,115.05,3619.0,114.933,114.933,114.8132,114.8931,3619.0
2025-02-10 14:30:00,115.05,115.1,115.04,115.05,5955.0,114.8931,114.943,114.8831,114.8931,5955.0
2025-02-10 14:35:00,115.04,115.08,115.02,115.02,4793.0,114.8831,114.923,114.8631,114.8631,4793.0
2025-02-10 14:40:00,115.01,115.02,114.92,114.96,22642.0,114.8531,114.8631,114.7633,114.8032,22642.0
2025-02-10 14:45:00,114.9,114.93,114.87,114.89,3922.0,114.7433,114.7732,114.7133,114.7333,3922.0
2025-02-10 14:50:00,114.83,114.92,114.79,114.91,8111.0,114.6734,114.7633,114.6334,114.7533,8111.0
2025-02-10 14:55:00,114.94,115.04,114.92,114.96,4549.0,114.7832,114.8831,114.7633,114.8032,4549.0
2025-02-10 15:00:00,114.89,115.0,114.87,114.94,27646.0,114.7333,114.8432,114.7133,114.7832,27646.0
2025-02-10 15:05:00,114.96,115.06,114.95,115.02,35486.0,114.8032,114.9031,114.7932,114.8631,35486.0
2025-02-10 15:10:00,114.99,115.08,114.96,115.07,2738.0,114.8332,114.923,114.8032,114.9131,2738.0
2025-02-10 15:15:00,115.08,115.09,115.01,115.01,8705.0,114.923,114.933,114.8531,114.8531,8705.0
2025-02-10 15:20:00,114.99,115.04,114.96,114.96,5864.0,114.8332,114.8831,114.8032,114.8032,5864.0
2025-02-10 15:25:00,114.96,115.03,114.95,114.98,3087.0,114.8032,114.8731,114.7932,114.8232,3087.0
2025-02-10 15:30:00,114.96,114.98,114.92,114.95,3166.0,114.8032,114.8232,114.7633,114.7932,3166.0
2025-02-10 15:35:00,114.91,114.93,114.85,114.89,5218.0,114.7533,114.7732,114.6934,114.7333,5218.0
2025-02-10 15:40:00,114.91,114.97,114.87,114.96,2889.0,114.7533,114.8132,114.7133,114.8032,2889.0
2025-02-10 15:45:00,114.9,114.9,114.76,114.81,5876.0,114.7433,114.7433,114.6035,114.6534,5876.0
2025-02-10 15:50:00,114.83,114.97,114.68,114.89,44809.0,114.6734,114.8132,114.5236,114.7333,44809.0
2025-02-10 15:55:00,114.88,114.95,114.72,114.8,76709.0,114.7233,114.7932,114.5635,114.6434,76709.0
2025-02-11 09:30:00,113.37,114.13,113.32,114.05,73826.0,113.2154,113.9743,113.1654,113.8944,73826.0
2025-02-11 09:35:00,114.1,114.31,114.04,114.15,62967.0,113.9444,114.1541,113.8845,113.9943,62967.0
2025-02-11 09:40:00,114.14,114.25,114.04,114.25,12703.0,113.9843,114.0942,113.8845,114.0942,12703.0
2025-02-11 09:45:00,114.24,114.28,114.12,114.12,14240.0,114.0842,114.1241,113.9644,113.9644,14240.0
2025-02-11 09:50:00,114.18,114.4,114.11,114.19,31333.0,114.0243,114.244,113.9544,114.0343,31333.0
2025-02-11 09:55:00,114.1,114.25,114.09,114.13,8735.0,113.9444,114.0942,113.9344,113.9743,8735.0
2025-02-11 10:00:00,114.2,114.53,113.95,114.16,41423.0,114.0442,114.3738,113.7946,114.0043,41423.0
2025-02-11 10:05:00,114.19,114.3,114.0,114.3,4423.0,114.0343,114.1441,113.8445,114.1441,4423.0
2025-02-11 10:10:00,114.36,114.4,114.21,114.35,16893.0,114.204,114.244,114.0542,114.194,16893.0
2025-02-11 10:15:00,114.4,114.5,114.36,114.38,9893.0,114.244,114.3438,114.204,114.224,9893.0
2025-02-11 10:20:00,114.3,114.5,114.24,114.45,16003.0,114.1441,114.3438,114.0842,114.2939,16003.0
2025-02-11 10:25:00,114.41,114.81,114.41,114.73,19407.0,114.254,114.6534,114.254,114.5735,19407.0
2025-02-11 10:30:00,114.74,114.83,114.69,114.72,8340.0,114.5835,114.6734,114.5336,114.5635,8340.0
2025-02-11 10:35:00,114.73,114.74,114.63,114.73,16491.0,114.5735,114.5835,114.4737,114.5735,16491.0
2025-02-11 10:40:00,114.75,114.87,114.7,114.87,5329.0,114.5935,114.7133,114.5436,114.7133,5329.0
2025-02-11 10:45:00,114.89,115.02,114.88,114.98,11731.0,114.7333,114.8631,114.7233,114.8232,11731.0
2025-02-11 10:50:00,115.01,115.08,114.96,115.05,2981.0,114.8531,114.923,114.8032,114.8931,2981.0
2025-02-11 10:55:00,115.0,115.0,114.74,114.74,5945.0,114.8432,114.8432,114.5835,114.5835,5945.0
2025-02-11 11:00:00,114.79,114.8,114.68,114.68,2491.0,114.6334,114.6434,114.5236,114.5236,2491.0
2025-02-11 11:05:00,114.71,114.82,114.68,114.69,8319.0,114.5535,114.6634,114.5236,114.5336,8319.0
2025-02-11 11:10:00,114.75,114.75,114.67,114.71,5578.0,114.5935,114.5935,114.5136,114.5535,5578.0
2025-02-11 11:15:00,114.77,114.77,114.61,114.68,11243.0,114.6135,114.6135,114.4537,114.5236,11243.0
2025-02-11 11:20:00,114.72,114.8,114.72,114.73,4450.0,114.5635,114.6434,114.5635,114.5735,4450.0
2025-02-11 11:25:00,114.73,114.74,114.54,114.58,7100.0,114.5735,114.5835,114.3838,114.4237,7100.0
2025-02-11 11:30:00,114.59,114.67,114.51,114.65,5014.0,114.4337,114.5136,114.3538,114.4936,5014.0
2025-02-11 11:35:00,114.68,114.78,114.64,114.7,7951.0,114.5236,114.6235,114.4836,114.5436,7951.0
2025-02-11 11:40:00,114.73,114.75,114.67,114.7,2929.0,114.5735,114.5935,114.5136,114.5436,2929.0
2025-02-11 11:45:00,114.73,114.73,114.61,114.61,901.0,114.5735,114.5735,114.4537,114.4537,901.0
2025-02-11 11:50:00,114.6,114.61,114.32,114.32,765.0,114.4437,114.4537,114.1641,114.1641,765.0
2025-02-11 11:55:00,114.26,114.32,114.21,114.26,6275.0,114.1042,114.1641,114.0542,114.1042,6275.0
2025-02-11 12:00:00,114.2,114.2,113.79,113.82,22586.0,114.0442,114.0442,113.6348,113.6648,22586.0
2025-02-11 12:05:00,113.76,113.81,113.5,113.62,33488.0,113.6048,113.6548,113.3452,113.465,33488.0
2025-02-11 12:10:00,113.66,113.78,113.6,113.63,18787.0,113.505,113.6248,113.4451,113.475,18787.0
2025-02-11 12:15:00,113.6,113.88,113.54,113.88,13720.0,113.4451,113.7247,113.3851,113.7247,13720.0
2025-02-11 12:20:00,113.88,114.2,113.87,114.19,12788.0,113.7247,114.0442,113.7147,114.0343,12788.0
2025-02-11 12:25:00,114.23,114.24,114.13,114.23,5600.0,114.0742,114.0842,113.9743,114.0742,5600.0
2025-02-11 12:30:00,114.22,114.26,114.17,114.17,2095.0,114.0642,114.1042,114.0143,114.0143,2095.0
2025-02-11 12:35:00,114.15,114.15,114.0,114.12,5841.0,113.9943,113.9943,113.8445,113.9644,5841.0
2025-02-11 12:40:00,114.13,114.14,114.01,114.04,3750.0,113.9743,113.9843,113.8545,113.8845,3750.0
2025-02-11 12:45:00,114.06,114.06,114.0,114.0,2882.0,113.9044,113.9044,113.8445,113.8445,2882.0
2025-02-11 12:50:00,114.06,114.06,113.89,113.92,3175.0,113.9044,113.9044,113.7347,113.7646,3175.0
2025-02-11 12:55:00,113.98,113.99,113.94,113.98,1420.0,113.8245,113.8345,113.7846,113.8245,1420.0
2025-02-11 13:00:00,113.96,114.02,113.94,113.97,4004.0,113.8046,113.8645,113.7846,113.8146,4004.0
2025-02-11 13:05:00,114.02,114.03,113.98,113.99,1889.0,113.8645,113.8745,113.8245,113.8345,1889.0
2025-02-11 13:10:00,114.06,114.06,113.81,113.93,3565.0,113.9044,113.9044,113.6548,113.7746,3565.0
2025-02-11 13:15:00,113.93,114.06,113.92,114.06,1411.0,113.7746,113.9044,113.7646,113.9044,1411.0
2025-02-11 13:20:00,114.12,114.12,114.0,114.02,2550.0,113.9644,113.9644,113.8445,113.8645,2550.0
2025-02-11 13:25:00,114.0,114.0,114.0,114.0,100.0,113.8445,113.8445,113.8445,113.8445,100.0
2025-02-11 13:30:00,114.15,114.37,114.14,114.35,15009.0,113.9943,114.214,113.9843,114.194,15009.0
2025-02-11 13:35:00,114.41,114.67,114.4,114.58,8463.0,114.254,114.5136,114.244,114.4237,8463.0
2025-02-11 13:40:00,114.65,114.67,114.52,114.56,5495.0,114.4936,114.5136,114.3638,114.4038,5495.0
2025-02-11 13:45:00,114.66,114.66,114.54,114.55,8075.0,114.5036,114.5036,114.3838,114.3938,8075.0
2025-02-11 13:50:00,114.4,114.45,114.39,114.44,4770.0,114.244,114.2939,114.234,114.2839,4770.0
2025-02-11 13:55:00,114.45,114.45,114.36,114.36,2213.0,114.2939,114.2939,114.204,114.204,2213.0
2025-02-11 14:00:00,114.35,114.48,114.34,114.48,6725.0,114.194,114.3239,114.1841,114.3239,6725.0
2025-02-11 14:05:00,114.5,114.5,114.46,114.5,1970.0,114.3438,114.3438,114.3039,114.3438,1970.0
2025-02-11 14:10:00,114.42,114.42,114.3,114.31,3289.0,114.2639,114.2639,114.1441,114.1541,3289.0
2025-02-11 14:15:00,114.31,114.35,114.3,114.35,20475.0,114.1541,114.194,114.1441,114.194,20475.0
2025-02-11 14:20:00,114.38,114.39,114.38,114.38,266.0,114.224,114.234,114.224,114.224,266.0
2025-02-11 14:25:00,114.41,114.41,114.33,114.36,7210.0,114.254,114.254,114.1741,114.204,7210.0
2025-02-11 14:30:00,114.36,114.45,114.34,114.35,4412.0,114.204,114.2939,114.1841,114.194,4412.0
2025-02-11 14:35:00,114.35,114.46,114.34,114.43,2519.0,114.194,114.3039,114.1841,114.2739,2519.0
2025-02-11 14:40:00,114.49,114.78,114.49,114.65,20030.0,114.3338,114.6235,114.3338,114.4936,20030.0
2025-02-11 14:45:00,114.66,114.69,114.6,114.66,8425.0,114.5036,114.5336,114.4437,114.5036,8425.0
2025-02-11 14:50:00,114.7,114.72,114.65,114.68,1625.0,114.5436,114.5635,114.4936,114.5236,1625.0
2025-02-11 14:55:00,114.66,114.7,114.65,114.65,4236.0,114.5036,114.5436,114.4936,114.4936,4236.0
2025-02-11 15:00:00,114.65,114.75,114.63,114.66,4203.0,114.4936,114.5935,114.4737,114.5036,4203.0
2025-02-11 15:05:00,114.66,114.69,114.58,114.65,7947.0,114.5036,114.5336,114.4237,114.4936,7947.0
2025-02-11 15:10:00,114.58,114.64,114.56,114.64,1328.0,114.4237,114.4836,114.4038,114.4836,1328.0
2025-02-11 15:15:00,114.59,114.59,114.55,114.56,1150.0,114.4337,114.4337,114.3938,114.4038,1150.0
2025-02-11 15:20:00,114.56,114.58,114.53,114.53,911.0,114.4038,114.4237,114.3738,114.3738,911.0
2025-02-11 15:25:00,114.47,114.52,114.43,114.49,9687.0,114.3139,114.3638,114.2739,114.3338,9687.0
2025-02-11 15:30:00,114.43,114.52,114.4,114.4,1349.0,114.2739,114.3638,114.244,114.244,1349.0
2025-02-11 15:35:00,114.34,114.36,114.09,114.1,3588.0,114.1841,114.204,113.9344,113.9444,3588.0
2025-02-11 15:40:00,114.08,114.18,114.0,114.17,13017.0,113.9244,114.0243,113.8445,114.0143,13017.0
2025-02-11 15:45:00,114.18,114.19,114.09,114.12,10675.0,114.0243,114.0343,113.9344,113.9644,10675.0
2025-02-11 15:50:00,114.15,114.3,114.08,114.09,22060.0,113.9943,114.1441,113.9244,113.9344,22060.0
2025-02-11 15:55:00,114.13,114.25,114.03,114.24,61117.0,113.9743,114.0942,113.8745,114.0842,61117.0
2025-02-12 09:30:00,111.77,112.22,111.65,112.19,72542.0,111.6176,112.0669,111.4977,112.037,72542.0
2025-02-12 09:35:00,112.17,112.5,112.0,112.42,39209.0,112.017,112.3466,111.8472,112.2667,39209.0
2025-02-12 09:40:00,112.42,112.97,112.37,112.92,41507.0,112.2667,112.8159,112.2167,112.766,41507.0
2025-02-12 09:45:00,112.91,113.12,112.83,113.04,52183.0,112.756,112.9657,112.6761,112.8858,52183.0
2025-02-12 09:50:00,113.06,113.32,112.86,113.16,29580.0,112.9058,113.1654,112.7061,113.0057,29580.0
2025-02-12 09:55:00,113.17,113.2,113.01,113.02,14994.0,113.0156,113.0456,112.8559,112.8659,14994.0
2025-02-12 10:00:00,113.07,113.09,112.43,112.43,23000.0,112.9158,112.9358,112.2767,112.2767,23000.0
2025-02-12 10:05:00,112.48,112.61,112.23,112.49,21213.0,112.3266,112.4564,112.0769,112.3366,21213.0
2025-02-12 10:10:00,112.5,112.5,112.11,112.19,8172.0,112.3466,112.3466,111.9571,112.037,8172.0
2025-02-12 10:15:00,112.36,113.02,112.36,113.01,17307.0,112.2068,112.8659,112.2068,112.8559,17307.0
2025-02-12 10:20:00,113.07,113.7,113.02,113.51,34054.0,112.9158,113.5449,112.8659,113.3552,34054.0
2025-02-12 10:25:00,113.55,113.64,113.19,113.29,17517.0,113.3951,113.485,113.0356,113.1355,17517.0
2025-02-12 10:30:00,113.27,113.57,113.27,113.44,9276.0,113.1155,113.4151,113.1155,113.2853,9276.0
2025-02-12 10:35:00,113.37,114.04,113.37,113.87,67720.0,113.2154,113.8845,113.2154,113.7147,67720.0
2025-02-12 10:40:00,113.86,113.86,113.48,113.51,20125.0,113.7047,113.7047,113.3252,113.3552,20125.0
2025-02-12 10:45:00,113.58,113.58,113.18,113.29,12795.0,113.4251,113.4251,113.0256,113.1355,12795.0
2025-02-12 10:50:00,113.33,113.58,113.25,113.55,6947.0,113.1754,113.4251,113.0955,113.3951,6947.0
2025-02-12 10:55:00,113.57,113.63,113.56,113.63,2753.0,113.4151,113.475,113.4051,113.475,2753.0
2025-02-12 11:00:00,113.61,113.64,113.45,113.52,2549.0,113.455,113.485,113.2953,113.3652,2549.0
2025-02-12 11:05:00,113.48,113.56,113.2,113.27,5238.0,113.3252,113.4051,113.0456,113.1155,5238.0
2025-02-12 11:10:00,113.3,113.43,112.94,113.0,12713.0,113.1455,113.2753,112.786,112.8459,12713.0
2025-02-12 11:15:00,113.03,113.09,112.96,113.03,2550.0,112.8758,112.9358,112.8059,112.8758,2550.0
2025-02-12 11:20:00,113.15,113.15,112.9,112.91,2724.0,112.9957,112.9957,112.746,112.756,2724.0
2025-02-12 11:25:00,112.9,112.96,112.83,112.95,6601.0,112.746,112.8059,112.6761,112.7959,6601.0
2025-02-12 11:30:00,112.96,113.19,112.96,113.19,7793.0,112.8059,113.0356,112.8059,113.0356,7793.0
2025-02-12 11:35:00,113.1,113.39,113.1,113.38,4700.0,112.9457,113.2353,112.9457,113.2254,4700.0
2025-02-12 11:40:00,113.37,113.65,113.37,113.64,2980.0,113.2154,113.495,113.2154,113.485,2980.0
2025-02-12 11:45:00,113.66,113.67,113.51,113.65,5036.0,113.505,113.515,113.3552,113.495,5036.0
2025-02-12 11:50:00,113.63,113.85,113.59,113.81,19140.0,113.475,113.6947,113.4351,113.6548,19140.0
2025-02-12 11:55:00,113.89,114.2,113.8,114.14,16810.0,113.7347,114.0442,113.6448,113.9843,16810.0
2025-02-12 12:00:00,114.15,114.31,114.07,114.15,53416.0,113.9943,114.1541,113.9144,113.9943,53416.0
2025-02-12 12:05:00,114.14,114.23,114.02,114.12,6500.0,113.9843,114.0742,113.8645,113.9644,6500.0
2025-02-12 12:10:00,114.13,114.35,114.05,114.25,19249.0,113.9743,114.194,113.8944,114.0942,19249.0
2025-02-12 12:15:00,114.26,114.38,114.2,114.23,6297.0,114.1042,114.224,114.0442,114.0742,6297.0
2025-02-12 12:20:00,114.17,114.3,114.17,114.26,16347.0,114.0143,114.1441,114.0143,114.1042,16347.0
2025-02-12 12:25:00,114.19,114.33,114.18,114.24,4428.0,114.0343,114.1741,114.0243,114.0842,4428.0
2025-02-12 12:30:00,114.2,114.27,114.07,114.14,6489.0,114.0442,114.1141,113.9144,113.9843,6489.0
2025-02-12 12:35:00,114.18,114.18,114.03,114.07,1932.0,114.0243,114.0243,113.8745,113.9144,1932.0
2025-02-12 12:40:00,114.0,114.0,113.93,113.95,1925.0,113.8445,113.8445,113.7746,113.7946,1925.0
2025-02-12 12:45:00,114.02,114.36,114.02,114.25,10082.0,113.8645,114.204,113.8645,114.0942,10082.0
2025-02-12 12:50:00,114.21,114.47,114.21,114.45,5713.0,114.0542,114.3139,114.0542,114.2939,5713.0
2025-02-12 12:55:00,114.44,114.62,114.42,114.56,18517.0,114.2839,114.4637,114.2639,114.4038,18517.0
2025-02-12 13:00:00,114.55,114.63,114.37,114.41,2589.0,114.3938,114.4737,114.214,114.254,2589.0
2025-02-12 13:05:00,114.41,114.48,114.3,114.33,10641.0,114.254,114.3239,114.1441,114.1741,10641.0
2025-02-12 13:10:00,114.34,114.44,114.34,114.43,4114.0,114.1841,114.2839,114.1841,114.2739,4114.0
2025-02-12 13:15:00,114.46,114.47,114.36,114.36,5386.0,114.3039,114.3139,114.204,114.204,5386.0
2025-02-12 13:20:00,114.37,114.37,114.27,114.31,1664.0,114.214,114.214,114.1141,114.1541,1664.0
2025-02-12 13:25:00,114.36,114.46,114.12,114.36,21666.0,114.204,114.3039,113.9644,114.204,21666.0
2025-02-12 13:30:00,114.35,114.41,114.31,114.37,8649.0,114.194,114.254,114.1541,114.214,8649.0
2025-02-12 13:35:00,114.45,114.45,114.33,114.41,9835.0,114.2939,114.2939,114.1741,114.254,9835.0
2025-02-12 13:40:00,114.33,114.35,114.1,114.1,3276.0,114.1741,114.194,113.9444,113.9444,3276.0
2025-02-12 13:45:00,114.11,114.22,114.1,114.18,3710.0,113.9544,114.0642,113.9444,114.0243,3710.0
2025-02-12 13:50:00,114.14,114.36,114.14,114.31,9466.0,113.9843,114.204,113.9843,114.1541,9466.0
2025-02-12 13:55:00,114.3,114.38,114.23,114.28,4570.0,114.1441,114.224,114.0742,114.1241,4570.0
2025-02-12 14:00:00,114.23,114.26,114.1,114.1,4278.0,114.0742,114.1042,113.9444,113.9444,4278.0
2025-02-12 14:05:00,114.03,114.14,113.97,114.12,18096.0,113.8745,113.9843,113.8146,113.9644,18096.0
2025-02-12 14:10:00,114.07,114.08,113.97,113.97,12066.0,113.9144,113.9244,113.8146,113.8146,12066.0
2025-02-12 14:15:00,113.99,114.12,113.99,114.08,4512.0,113.8345,113.9644,113.8345,113.9244,4512.0
2025-02-12 14:20:00,114.09,114.23,114.05,114.23,8855.0,113.9344,114.0742,113.8944,114.0742,8855.0
2025-02-12 14:25:00,114.19,114.34,114.09,114.25,3614.0,114.0343,114.1841,113.9344,114.0942,3614.0
2025-02-12 14:30:00,114.26,114.38,114.23,114.36,4857.0,114.1042,114.224,114.0742,114.204,4857.0
2025-02-12 14:35:00,114.35,114.46,114.35,114.44,5220.0,114.194,114.3039,114.194,114.2839,5220.0
2025-02-12 14:40:00,114.44,114.56,114.43,114.52,22597.0,114.2839,114.4038,114.2739,114.3638,22597.0
2025-02-12 14:45:00,114.52,114.73,114.47,114.73,114091.0,114.3638,114.5735,114.3139,114.5735,114091.0
2025-02-12 14:50:00,114.72,114.72,114.58,114.68,5300.0,114.5635,114.5635,114.4237,114.5236,5300.0
2025-02-12 14:55:00,114.66,114.76,114.57,114.65,51799.0,114.5036,114.6035,114.4137,114.4936,51799.0
2025-02-12 15:00:00,114.64,114.74,114.58,114.62,71203.0,114.4836,114.5835,114.4237,114.4637,71203.0
2025-02-12 15:05:00,114.61,114.65,114.53,114.62,64080.0,114.4537,114.4936,114.3738,114.4637,64080.0
2025-02-12 15:10:00,114.58,114.68,114.54,114.58,6863.0,114.4237,114.5236,114.3838,114.4237,6863.0
2025-02-12 15:15:00,114.54,114.6,114.5,114.6,3336.0,114.3838,114.4437,114.3438,114.4437,3336.0
2025-02-12 15:20:00,114.6,114.63,114.57,114.63,6091.0,114.4437,114.4737,114.4137,114.4737,6091.0
2025-02-12 15:25:00,114.58,114.67,114.53,114.54,9679.0,114.4237,114.5136,114.3738,114.3838,9679.0
2025-02-12 15:30:00,114.5,114.58,114.47,114.58,3080.0,114.3438,114.4237,114.3139,114.4237,3080.0
2025-02-12 15:35:00,114.56,114.59,114.38,114.38,51559.0,114.4038,114.4337,114.224,114.224,51559.0
2025-02-12 15:40:00,114.41,114.43,114.21,114.21,2604.0,114.254,114.2739,114.0542,114.0542,2604.0
2025-02-12 15:45:00,114.22,114.3,114.18,114.24,5918.0,114.0642,114.1441,114.0243,114.0842,5918.0
2025-02-12 15:50:00,114.27,114.34,114.11,114.29,48566.0,114.1141,114.1841,113.9544,114.1341,48566.0
2025-02-12 15:55:00,114.32,114.45,114.27,114.36,35871.0,114.1641,114.2939,114.1141,114.204,35871.0
2025-02-13 09:30:00,115.09,115.92,115.03,115.81,117506.0,114.933,115.7619,114.8731,115.652,117506.0
2025-02-13 09:35:00,115.82,115.94,114.75,114.95,110715.0,115.662,115.7819,114.5935,114.7932,110715.0
2025-02-13 09:40:00,114.9,115.3,114.8,115.28,40610.0,114.7433,115.1427,114.6434,115.1228,40610.0
2025-02-13 09:45:00,115.27,115.49,114.9,115.18,30015.0,115.1128,115.3325,114.7433,115.0229,30015.0
2025-02-13 09:50:00,115.08,115.35,115.08,115.31,44703.0,114.923,115.1927,114.923,115.1527,44703.0
2025-02-13 09:55:00,115.33,115.72,115.33,115.59,34068.0,115.1727,115.5622,115.1727,115.4323,34068.0
2025-02-13 10:00:00,115.65,116.04,115.57,115.75,71760.0,115.4923,115.8817,115.4124,115.5921,71760.0
2025-02-13 10:05:00,115.75,115.78,115.2,115.53,46759.0,115.5921,115.6221,115.0429,115.3724,46759.0
2025-02-13 10:10:00,115.51,115.93,115.51,115.78,38451.0,115.3525,115.7719,115.3525,115.6221,38451.0
2025-02-13 10:15:00,115.83,116.22,115.8,116.17,39334.0,115.672,116.0615,115.6421,116.0116,39334.0
2025-02-13 10:20:00,116.17,116.42,116.17,116.33,65383.0,116.0116,116.2612,116.0116,116.1713,65383.0
2025-02-13 10:25:00,116.32,116.36,116.1,116.18,21834.0,116.1614,116.2013,115.9417,116.0215,21834.0
2025-02-13 10:30:00,116.2,116.4,116.18,116.37,26783.0,116.0415,116.2412,116.0215,116.2113,26783.0
2025-02-13 10:35:00,116.36,116.82,116.35,116.8,49127.0,116.2013,116.6607,116.1913,116.6407,49127.0
2025-02-13 10:40:00,116.8,117.05,116.77,117.0,49597.0,116.6407,116.8904,116.6107,116.8404,49597.0
2025-02-13 10:45:00,116.99,117.03,116.85,116.89,28730.0,116.8304,116.8704,116.6906,116.7306,28730.0
2025-02-13 10:50:00,116.89,116.92,116.77,116.83,14105.0,116.7306,116.7605,116.6107,116.6707,14105.0
2025-02-13 10:55:00,116.84,116.85,116.71,116.84,11740.0,116.6806,116.6906,116.5508,116.6806,11740.0
2025-02-13 11:00:00,116.89,116.89,116.78,116.8,12082.0,116.7306,116.7306,116.6207,116.6407,12082.0
2025-02-13 11:05:00,116.8,116.92,116.75,116.8,9479.0,116.6407,116.7605,116.5908,116.6407,9479.0
2025-02-13 11:10:00,116.79,116.92,116.77,116.85,12191.0,116.6307,116.7605,116.6107,116.6906,12191.0
2025-02-13 11:15:00,116.87,116.87,116.71,116.85,32140.0,116.7106,116.7106,116.5508,116.6906,32140.0
2025-02-13 11:20:00,116.82,116.83,116.66,116.77,6267.0,116.6607,116.6707,116.5009,116.6107,6267.0
2025-02-13 11:25:00,116.75,116.75,116.45,116.49,6628.0,116.5908,116.5908,116.2912,116.3311,6628.0
2025-02-13 11:30:00,116.49,116.49,116.27,116.47,32843.0,116.3311,116.3311,116.1114,116.3111,32843.0
2025-02-13 11:35:00,116.45,116.58,116.37,116.41,11730.0,116.2912,116.421,116.2113,116.2512,11730.0
2025-02-13 11:40:00,116.43,116.49,116.35,116.45,3212.0,116.2712,116.3311,116.1913,116.2912,3212.0
2025-02-13 11:45:00,116.45,116.51,116.44,116.51,3209.0,116.2912,116.3511,116.2812,116.3511,3209.0
2025-02-13 11:50:00,116.48,116.5,116.22,116.23,5547.0,116.3211,116.3411,116.0615,116.0715,5547.0
2025-02-13 11:55:00,116.22,116.22,115.88,116.05,20350.0,116.0615,116.0615,115.722,115.8917,20350.0
2025-02-13 12:00:00,116.05,116.3,115.9,116.29,11920.0,115.8917,116.1414,115.7419,116.1314,11920.0
2025-02-13 12:05:00,116.27,116.43,116.26,116.37,7326.0,116.1114,116.2712,116.1014,116.2113,7326.0
2025-02-13 12:10:00,116.35,116.35,116.12,116.23,9700.0,116.1913,116.1913,115.9616,116.0715,9700.0
2025-02-13 12:15:00,116.24,116.24,116.09,116.09,8533.0,116.0815,116.0815,115.9317,115.9317,8533.0
2025-02-13 12:20:00,116.09,116.26,116.08,116.19,8255.0,115.9317,116.1014,115.9217,116.0315,8255.0
2025-02-13 12:25:00,116.17,116.22,116.08,116.13,20255.0,116.0116,116.0615,115.9217,115.9716,20255.0
2025-02-13 12:30:00,116.12,116.14,115.98,116.13,10098.0,115.9616,115.9816,115.8218,115.9716,10098.0
2025-02-13 12:35:00,116.13,116.19,116.09,116.16,10445.0,115.9716,116.0315,115.9317,116.0016,10445.0
2025-02-13 12:40:00,116.16,116.26,116.16,116.24,6683.0,116.0016,116.1014,116.0016,116.0815,6683.0
2025-02-13 12:45:00,116.29,116.45,116.29,116.38,11379.0,116.1314,116.2912,116.1314,116.2213,11379.0
2025-02-13 12:50:00,116.36,116.36,116.25,116.27,2196.0,116.2013,116.2013,116.0914,116.1114,2196.0
2025-02-13 12:55:00,116.3,116.3,115.93,116.12,6936.0,116.1414,116.1414,115.7719,115.9616,6936.0
2025-02-13 13:00:00,116.1,116.1,115.88,115.93,12345.0,115.9417,115.9417,115.722,115.7719,12345.0
2025-02-13 13:05:00,116.03,116.04,115.94,116.02,3026.0,115.8717,115.8817,115.7819,115.8618,3026.0
2025-02-13 13:10:00,116.04,116.13,115.97,116.02,17656.0,115.8817,115.9716,115.8118,115.8618,17656.0
2025-02-13 13:15:00,116.02,116.04,115.35,115.52,42251.0,115.8618,115.8817,115.1927,115.3624,42251.0
2025-02-13 13:20:00,115.41,115.89,115.4,115.88,11285.0,115.2526,115.7319,115.2426,115.722,11285.0
2025-02-13 13:25:00,115.85,115.98,115.84,115.85,7791.0,115.692,115.8218,115.682,115.692,7791.0
2025-02-13 13:30:00,115.88,116.0,115.85,115.97,6691.0,115.722,115.8418,115.692,115.8118,6691.0
2025-02-13 13:35:00,115.97,116.18,115.95,116.17,16459.0,115.8118,116.0215,115.7919,116.0116,16459.0
2025-02-13 13:40:00,116.19,116.2,115.54,116.01,54119.0,116.0315,116.0415,115.3824,115.8518,54119.0
2025-02-13 13:45:00,115.96,116.2,115.91,116.17,15134.0,115.8018,116.0415,115.7519,116.0116,15134.0
2025-02-13 13:50:00,116.11,116.22,115.78,116.12,48473.0,115.9516,116.0615,115.6221,115.9616,48473.0
2025-02-13 13:55:00,116.13,116.43,116.03,116.43,15896.0,115.9716,116.2712,115.8717,116.2712,15896.0
2025-02-13 14:00:00,116.39,116.62,116.35,116.6,22952.0,116.2313,116.4609,116.1913,116.441,22952.0
2025-02-13 14:05:00,116.59,116.8,116.53,116.69,11973.0,116.431,116.6407,116.3711,116.5308,11973.0
2025-02-13 14:10:00,116.74,116.74,116.6,116.69,9018.0,116.5808,116.5808,116.441,116.5308,9018.0
2025-02-13 14:15:00,116.65,116.8,116.65,116.7,12670.0,116.4909,116.6407,116.4909,116.5408,12670.0
2025-02-13 14:20:00,116.66,116.74,116.59,116.6,16609.0,116.5009,116.5808,116.431,116.441,16609.0
2025-02-13 14:25:00,116.64,116.8,116.64,116.77,58086.0,116.4809,116.6407,116.4809,116.6107,58086.0
2025-02-13 14:30:00,116.78,116.95,116.69,116.91,31646.0,116.6207,116.7905,116.5308,116.7505,31646.0
2025-02-13 14:35:00,116.92,117.03,116.89,116.97,35302.0,116.7605,116.8704,116.7306,116.8105,35302.0
2025-02-13 14:40:00,116.93,116.95,116.84,116.9,12331.0,116.7705,116.7905,116.6806,116.7406,12331.0
2025-02-13 14:45:00,116.89,117.0,116.87,117.0,9884.0,116.7306,116.8404,116.7106,116.8404,9884.0
2025-02-13 14:50:00,117.02,117.25,117.02,117.21,31837.0,116.8604,117.0901,116.8604,117.0501,31837.0
2025-02-13 14:55:00,117.24,117.25,117.0,117.06,24145.0,117.0801,117.0901,116.8404,116.9003,24145.0
2025-02-13 15:00:00,117.07,117.18,117.05,117.16,11130.0,116.9103,117.0202,116.8904,117.0002,11130.0
2025-02-13 15:05:00,117.14,117.33,117.13,117.32,10141.0,116.9802,117.17,116.9702,117.16,10141.0
2025-02-13 15:10:00,117.34,117.37,117.26,117.29,19796.0,117.18,117.2099,117.1001,117.13,19796.0
2025-02-13 15:15:00,117.3,117.42,117.28,117.39,10003.0,117.14,117.2599,117.12,117.2299,10003.0
2025-02-13 15:20:00,117.39,117.44,117.32,117.32,12169.0,117.2299,117.2798,117.16,117.16,12169.0
2025-02-13 15:25:00,117.31,117.36,117.24,117.33,21052.0,117.15,117.1999,117.0801,117.17,21052.0
2025-02-13 15:30:00,117.34,117.34,117.15,117.16,43257.0,117.18,117.18,116.9902,117.0002,43257.0
2025-02-13 15:35:00,117.16,117.25,117.12,117.22,24877.0,117.0002,117.0901,116.9603,117.0601,24877.0
2025-02-13 15:40:00,117.23,117.29,117.2,117.29,15700.0,117.0701,117.13,117.0402,117.13,15700.0
2025-02-13 15:45:00,117.26,117.41,117.24,117.36,28386.0,117.1001,117.2499,117.0801,117.1999,28386.0
2025-02-13 15:50:00,117.39,117.53,117.3,117.48,57174.0,117.2299,117.3697,117.14,117.3198,57174.0
2025-02-13 15:55:00,117.49,117.77,117.42,117.63,134234.0,117.3298,117.6094,117.2599,117.4696,134234.0
2025-02-14 09:30:00,117.65,117.96,117.54,117.7,238134.0,117.4895,117.7991,117.3797,117.5395,238134.0
2025-02-14 09:35:00,117.67,117.75,117.48,117.6,65507.0,117.5095,117.5894,117.3198,117.4396,65507.0
2025-02-14 09:40:00,117.62,117.68,117.48,117.54,46704.0,117.4596,117.5195,117.3198,117.3797,46704.0
2025-02-14 09:45:00,117.54,117.9,117.53,117.81,24596.0,117.3797,117.7392,117.3697,117.6493,24596.0
2025-02-14 09:50:00,117.82,117.96,117.81,117.85,23253.0,117.6593,117.7991,117.6493,117.6893,23253.0
2025-02-14 09:55:00,117.86,118.0,117.82,117.88,17895.0,117.6993,117.8391,117.6593,117.7192,17895.0
2025-02-14 10:00:00,117.89,117.92,117.6,117.86,21496.0,117.7292,117.7592,117.4396,117.6993,21496.0
2025-02-14 10:05:00,117.86,118.07,117.84,118.03,17717.0,117.6993,117.909,117.6793,117.869,17717.0
2025-02-14 10:10:00,118.08,118.21,118.03,118.1,21512.0,117.919,118.0488,117.869,117.9389,21512.0
2025-02-14 10:15:00,118.1,118.15,117.79,117.82,26018.0,117.9389,117.9889,117.6293,117.6593,26018.0
2025-02-14 10:20:00,117.85,118.06,117.84,118.06,6885.0,117.6893,117.899,117.6793,117.899,6885.0
2025-02-14 10:25:00,118.03,118.13,117.98,117.99,14255.0,117.869,117.9689,117.8191,117.8291,14255.0
2025-02-14 10:30:00,117.93,117.94,117.79,117.81,7905.0,117.7692,117.7791,117.6293,117.6493,7905.0
2025-02-14 10:35:00,117.86,117.89,117.64,117.75,13177.0,117.6993,117.7292,117.4796,117.5894,13177.0
2025-02-14 10:40:00,117.76,117.77,117.61,117.76,8574.0,117.5994,117.6094,117.4496,117.5994,8574.0
2025-02-14 10:45:00,117.8,117.98,117.8,117.96,13393.0,117.6393,117.8191,117.6393,117.7991,13393.0
2025-02-14 10:50:00,117.92,118.18,117.87,118.15,18618.0,117.7592,118.0188,117.7092,117.9889,18618.0
2025-02-14 10:55:00,118.14,118.31,118.13,118.22,16811.0,117.9789,118.1486,117.9689,118.0588,16811.0
2025-02-14 11:00:00,118.26,118.28,118.0,118.13,14421.0,118.0987,118.1187,117.8391,117.9689,14421.0
2025-02-14 11:05:00,118.13,118.26,118.11,118.22,18683.0,117.9689,118.0987,117.9489,118.0588,18683.0
2025-02-14 11:10:00,118.22,118.27,118.1,118.14,16589.0,118.0588,118.1087,117.9389,117.9789,16589.0
2025-02-14 11:15:00,118.15,118.15,117.84,117.84,8868.0,117.9889,117.9889,117.6793,117.6793,8868.0
2025-02-14 11:20:00,117.84,117.84,117.61,117.78,8544.0,117.6793,117.6793,117.4496,117.6194,8544.0
2025-02-14 11:25:00,117.75,118.08,117.75,118.01,12064.0,117.5894,117.919,117.5894,117.849,12064.0
2025-02-14 11:30:00,118.0,118.0,117.86,117.9,4974.0,117.8391,117.8391,117.6993,117.7392,4974.0
2025-02-14 11:35:00,117.94,117.95,117.76,117.95,5665.0,117.7791,117.7891,117.5994,117.7891,5665.0
2025-02-14 11:40:00,117.96,117.98,117.94,117.98,6398.0,117.7991,117.8191,117.7791,117.8191,6398.0
2025-02-14 11:45:00,117.95,117.99,117.75,117.79,4500.0,117.7891,117.8291,117.5894,117.6293,4500.0
2025-02-14 11:50:00,117.69,117.94,117.68,117.94,6970.0,117.5295,117.7791,117.5195,117.7791,6970.0
2025-02-14 11:55:00,117.95,118.0,117.88,117.98,8813.0,117.7891,117.8391,117.7192,117.8191,8813.0
2025-02-14 12:00:00,117.97,118.03,117.9,117.97,10588.0,117.8091,117.869,117.7392,117.8091,10588.0
2025-02-14 12:05:00,117.93,117.93,117.76,117.78,8291.0,117.7692,117.7692,117.5994,117.6194,8291.0
2025-02-14 12:10:00,117.74,117.77,117.66,117.77,2793.0,117.5794,117.6094,117.4995,117.6094,2793.0
2025-02-14 12:15:00,117.75,117.79,117.69,117.73,18274.0,117.5894,117.6293,117.5295,117.5694,18274.0
2025-02-14 12:20:00,117.82,117.82,117.69,117.71,1401.0,117.6593,117.6593,117.5295,117.5495,1401.0
2025-02-14 12:25:00,117.73,117.73,117.56,117.57,33689.0,117.5694,117.5694,117.3997,117.4096,33689.0
2025-02-14 12:30:00,117.59,117.69,117.49,117.64,48141.0,117.4296,117.5295,117.3298,117.4796,48141.0
2025-02-14 12:35:00,117.68,117.75,117.66,117.69,261668.0,117.5195,117.5894,117.4995,117.5295,261668.0
2025-02-14 12:40:00,117.69,117.71,117.6,117.67,14755.0,117.5295,117.5495,117.4396,117.5095,14755.0
2025-02-14 12:45:00,117.67,117.93,117.66,117.92,5972.0,117.5095,117.7692,117.4995,117.7592,5972.0
2025-02-14 12:50:00,117.93,118.14,117.93,118.11,12223.0,117.7692,117.9789,117.7692,117.9489,12223.0
2025-02-14 12:55:00,118.13,118.22,118.09,118.17,15910.0,117.9689,118.0588,117.9289,118.0088,15910.0
2025-02-14 13:00:00,118.19,118.27,118.12,118.21,8759.0,118.0288,118.1087,117.9589,118.0488,8759.0
2025-02-14 13:05:00,118.17,118.31,118.16,118.27,5386.0,118.0088,118.1486,117.9988,118.1087,5386.0
2025-02-14 13:10:00,118.3,118.34,118.23,118.24,12310.0,118.1387,118.1786,118.0687,118.0787,12310.0
2025-02-14 13:15:00,118.26,118.26,118.18,118.21,5213.0,118.0987,118.0987,118.0188,118.0488,5213.0
2025-02-14 13:20:00,118.21,118.23,118.15,118.16,9954.0,118.0488,118.0687,117.9889,117.9988,9954.0
2025-02-14 13:25:00,118.13,118.18,118.04,118.18,6439.0,117.9689,118.0188,117.879,118.0188,6439.0
2025-02-14 13:30:00,118.19,118.45,118.19,118.42,19611.0,118.0288,118.2884,118.0288,118.2585,19611.0
2025-02-14 13:35:00,118.42,118.5,118.38,118.45,16228.0,118.2585,118.3384,118.2185,118.2884,16228.0
2025-02-14 13:40:00,118.46,118.53,118.45,118.5,7507.0,118.2984,118.3683,118.2884,118.3384,7507.0
2025-02-14 13:45:00,118.51,118.6,118.51,118.55,11685.0,118.3484,118.4382,118.3484,118.3883,11685.0
2025-02-14 13:50:00,118.55,118.6,118.51,118.58,13502.0,118.3883,118.4382,118.3484,118.4183,13502.0
2025-02-14 13:55:00,118.56,118.58,118.46,118.46,11748.0,118.3983,118.4183,118.2984,118.2984,11748.0
2025-02-14 14:00:00,118.47,118.51,118.42,118.47,5463.0,118.3084,118.3484,118.2585,118.3084,5463.0
2025-02-14 14:05:00,118.49,118.55,118.48,118.55,5612.0,118.3284,118.3883,118.3184,118.3883,5612.0
2025-02-14 14:10:00,118.6,118.66,118.58,118.66,8978.0,118.4382,118.4982,118.4183,118.4982,8978.0
2025-02-14 14:15:00,118.67,118.67,118.51,118.54,5214.0,118.5081,118.5081,118.3484,118.3783,5214.0
2025-02-14 14:20:00,118.47,118.52,118.46,118.5,4306.0,118.3084,118.3584,118.2984,118.3384,4306.0
2025-02-14 14:25:00,118.47,118.47,118.36,118.38,7339.0,118.3084,118.3084,118.1986,118.2185,7339.0
2025-02-14 14:30:00,118.36,118.37,118.23,118.32,16397.0,118.1986,118.2086,118.0687,118.1586,16397.0
2025-02-14 14:35:00,118.28,118.39,118.27,118.33,7110.0,118.1187,118.2285,118.1087,118.1686,7110.0
2025-02-14 14:40:00,118.33,118.33,118.3,118.32,2732.0,118.1686,118.1686,118.1387,118.1586,2732.0
2025-02-14 14:45:00,118.37,118.37,118.21,118.24,8821.0,118.2086,118.2086,118.0488,118.0787,8821.0
2025-02-14 14:50:00,118.27,118.27,118.19,118.27,3578.0,118.1087,118.1087,118.0288,118.1087,3578.0
2025-02-14 14:55:00,118.3,118.43,118.25,118.42,55864.0,118.1387,118.2685,118.0887,118.2585,55864.0
2025-02-14 15:00:00,118.4,118.4,118.25,118.26,5713.0,118.2385,118.2385,118.0887,118.0987,5713.0
2025-02-14 15:05:00,118.28,118.33,118.2,118.32,5735.0,118.1187,118.1686,118.0388,118.1586,5735.0
2025-02-14 15:10:00,118.3,118.39,118.25,118.38,394101.0,118.1387,118.2285,118.0887,118.2185,394101.0
2025-02-14 15:15:00,118.44,118.51,118.4,118.47,7541.0,118.2785,118.3484,118.2385,118.3084,7541.0
2025-02-14 15:20:00,118.51,118.52,118.44,118.5,7064.0,118.3484,118.3584,118.2785,118.3384,7064.0
2025-02-14 15:25:00,118.46,118.53,118.43,118.48,13415.0,118.2984,118.3683,118.2685,118.3184,13415.0
2025-02-14 15:30:00,118.44,118.65,118.42,118.63,93543.0,118.2785,118.4882,118.2585,118.4682,93543.0
2025-02-14 15:35:00,118.65,118.72,118.6,118.71,18621.0,118.4882,118.5581,118.4382,118.5481,18621.0
2025-02-14 15:40:00,118.68,118.68,118.5,118.56,28160.0,118.5181,118.5181,118.3384,118.3983,28160.0
2025-02-14 15:45:00,118.56,118.65,118.56,118.59,28838.0,118.3983,118.4882,118.3983,118.4283,28838.0
2025-02-14 15:50:00,118.59,118.86,118.59,118.77,310197.0,118.4283,118.6979,118.4283,118.608,310197.0
2025-02-14 15:55:00,118.73,118.78,118.51,118.55,176008.0,118.5681,118.618,118.3484,118.3883,176008.0
2025-02-18 09:30:00,119.26,119.36,118.91,119.18,163524.0,119.0973,119.1972,118.7478,119.0175,163524.0
2025-02-18 09:35:00,119.19,119.23,118.95,119.09,58127.0,119.0274,119.0674,118.7878,118.9276,58127.0
2025-02-18 09:40:00,119.06,119.25,118.8,118.85,111881.0,118.8976,119.0874,118.638,118.6879,111881.0
2025-02-18 09:45:00,118.89,118.92,118.33,118.46,123847.0,118.7278,118.7578,118.1686,118.2984,123847.0
2025-02-18 09:50:00,118.42,118.81,118.29,118.77,48545.0,118.2585,118.648,118.1287,118.608,48545.0
2025-02-18 09:55:00,118.73,118.89,118.61,118.67,57391.0,118.5681,118.7278,118.4482,118.5081,57391.0
2025-02-18 10:00:00,118.65,118.65,118.13,118.4,31576.0,118.4882,118.4882,117.9689,118.2385,31576.0
2025-02-18 10:05:00,118.4,118.57,118.3,118.54,18667.0,118.2385,118.4083,118.1387,118.3783,18667.0
2025-02-18 10:10:00,118.5,118.7,118.32,118.64,27057.0,118.3384,118.5381,118.1586,118.4782,27057.0
2025-02-18 10:15:00,118.65,118.7,118.18,118.2,24714.0,118.4882,118.5381,118.0188,118.0388,24714.0
2025-02-18 10:20:00,118.26,118.49,118.21,118.3,11870.0,118.0987,118.3284,118.0488,118.1387,11870.0
2025-02-18 10:25:00,118.37,118.4,117.91,118.0,37946.0,118.2086,118.2385,117.7492,117.8391,37946.0
2025-02-18 10:30:00,117.97,118.17,117.85,118.06,41893.0,117.8091,118.0088,117.6893,117.899,41893.0
2025-02-18 10:35:00,118.05,118.32,118.05,118.21,15222.0,117.889,118.1586,117.889,118.0488,15222.0
2025-02-18 10:40:00,118.25,118.33,118.15,118.27,151507.0,118.0887,118.1686,117.9889,118.1087,151507.0
2025-02-18 10:45:00,118.28,118.28,117.9,118.02,55661.0,118.1187,118.1187,117.7392,117.859,55661.0
2025-02-18 10:50:00,118.09,118.44,118.01,118.44,23650.0,117.9289,118.2785,117.849,118.2785,23650.0
2025-02-18 10:55:00,118.44,118.51,118.32,118.47,11071.0,118.2785,118.3484,118.1586,118.3084,11071.0
2025-02-18 11:00:00,118.48,118.61,118.44,118.54,24413.0,118.3184,118.4482,118.2785,118.3783,24413.0
2025-02-18 11:05:00,118.53,118.61,118.47,118.59,21128.0,118.3683,118.4482,118.3084,118.4283,21128.0
2025-02-18 11:10:00,118.58,118.7,118.54,118.54,19792.0,118.4183,118.5381,118.3783,118.3783,19792.0
2025-02-18 11:15:00,118.57,118.68,118.56,118.63,17822.0,118.4083,118.5181,118.3983,118.4682,17822.0
2025-02-18 11:20:00,118.62,118.64,118.27,118.39,37749.0,118.4582,118.4782,118.1087,118.2285,37749.0
2025-02-18 11:25:00,118.39,118.69,118.37,118.66,27064.0,118.2285,118.5281,118.2086,118.4982,27064.0
2025-02-18 11:30:00,118.69,118.69,118.4,118.48,10095.0,118.5281,118.5281,118.2385,118.3184,10095.0
2025-02-18 11:35:00,118.48,118.57,118.37,118.56,14035.0,118.3184,118.4083,118.2086,118.3983,14035.0
2025-02-18 11:40:00,118.5,118.5,118.41,118.44,9703.0,118.3384,118.3384,118.2485,118.2785,9703.0
2025-02-18 11:45:00,118.44,118.73,118.43,118.72,23949.0,118.2785,118.5681,118.2685,118.5581,23949.0
2025-02-18 11:50:00,118.7,118.79,118.69,118.76,13628.0,118.5381,118.628,118.5281,118.598,13628.0
2025-02-18 11:55:00,118.77,118.78,118.51,118.51,4282.0,118.608,118.618,118.3484,118.3484,4282.0
2025-02-18 12:00:00,118.46,118.53,118.42,118.5,9019.0,118.2984,118.3683,118.2585,118.3384,9019.0
2025-02-18 12:05:00,118.5,118.54,118.31,118.38,11474.0,118.3384,118.3783,118.1486,118.2185,11474.0
2025-02-18 12:10:00,118.28,118.51,118.26,118.48,8192.0,118.1187,118.3484,118.0987,118.3184,8192.0
2025-02-18 12:15:00,118.49,118.49,118.3,118.3,3863.0,118.3284,118.3284,118.1387,118.1387,3863.0
2025-02-18 12:20:00,118.3,118.35,118.27,118.34,7378.0,118.1387,118.1886,118.1087,118.1786,7378.0
2025-02-18 12:25:00,118.36,118.38,118.3,118.35,4595.0,118.1986,118.2185,118.1387,118.1886,4595.0
2025-02-18 12:30:00,118.4,118.47,118.35,118.35,5521.0,118.2385,118.3084,118.1886,118.1886,5521.0
2025-02-18 12:35:00,118.41,118.52,118.41,118.51,15078.0,118.2485,118.3584,118.2485,118.3484,15078.0
2025-02-18 12:40:00,118.51,118.56,118.5,118.5,4007.0,118.3484,118.3983,118.3384,118.3384,4007.0
2025-02-18 12:45:00,118.52,118.54,118.43,118.47,2363.0,118.3584,118.3783,118.2685,118.3084,2363.0
2025-02-18 12:50:00,118.45,118.64,118.45,118.62,5161.0,118.2884,118.4782,118.2884,118.4582,5161.0
2025-02-18 12:55:00,118.59,118.59,118.56,118.56,3800.0,118.4283,118.4283,118.3983,118.3983,3800.0
2025-02-18 13:00:00,118.6,118.69,118.6,118.64,2648.0,118.4382,118.5281,118.4382,118.4782,2648.0
2025-02-18 13:05:00,118.66,118.67,118.49,118.5,3330.0,118.4982,118.5081,118.3284,118.3384,3330.0
2025-02-18 13:10:00,118.44,118.46,118.36,118.36,10459.0,118.2785,118.2984,118.1986,118.1986,10459.0
2025-02-18 13:15:00,118.34,118.36,118.28,118.29,6299.0,118.1786,118.1986,118.1187,118.1287,6299.0
2025-02-18 13:20:00,118.28,118.29,118.14,118.25,2137.0,118.1187,118.1287,117.9789,118.0887,2137.0
2025-02-18 13:25:00,118.29,118.36,118.25,118.28,2796.0,118.1287,118.1986,118.0887,118.1187,2796.0
2025-02-18 13:30:00,118.2,118.2,118.02,118.1,2180.0,118.0388,118.0388,117.859,117.9389,2180.0
2025-02-18 13:35:00,118.07,118.11,118.03,118.11,2351.0,117.909,117.9489,117.869,117.9489,2351.0
2025-02-18 13:40:00,118.05,118.06,117.99,118.03,13955.0,117.889,117.899,117.8291,117.869,13955.0
2025-02-18 13:45:00,118.09,118.19,117.99,118.19,2219.0,117.9289,118.0288,117.8291,118.0288,2219.0
2025-02-18 13:50:00,118.16,118.29,118.16,118.26,11494.0,117.9988,118.1287,117.9988,118.0987,11494.0
2025-02-18 13:55:00,118.26,118.31,118.21,118.22,10343.0,118.0987,118.1486,118.0488,118.0588,10343.0
2025-02-18 14:00:00,118.2,118.25,118.17,118.25,3541.0,118.0388,118.0887,118.0088,118.0887,3541.0
2025-02-18 14:05:00,118.25,118.25,117.61,117.72,29817.0,118.0887,118.0887,117.4496,117.5594,29817.0
2025-02-18 14:10:00,117.76,117.9,117.74,117.83,18330.0,117.5994,117.7392,117.5794,117.6693,18330.0
2025-02-18 14:15:00,117.8,117.86,117.74,117.74,16532.0,117.6393,117.6993,117.5794,117.5794,16532.0
2025-02-18 14:20:00,117.7,118.25,117.64,118.17,198745.0,117.5395,118.0887,117.4796,118.0088,198745.0
2025-02-18 14:25:00,118.16,118.2,118.08,118.1,7058.0,117.9988,118.0388,117.919,117.9389,7058.0
2025-02-18 14:30:00,118.11,118.26,118.07,118.25,187471.0,117.9489,118.0987,117.909,118.0887,187471.0
2025-02-18 14:35:00,118.24,118.27,118.08,118.08,4070.0,118.0787,118.1087,117.919,117.919,4070.0
2025-02-18 14:40:00,118.13,118.22,118.13,118.15,2150.0,117.9689,118.0588,117.9689,117.9889,2150.0
2025-02-18 14:45:00,118.2,118.33,118.12,118.31,25146.0,118.0388,118.1686,117.9589,118.1486,25146.0
2025-02-18 14:50:00,118.4,118.46,118.33,118.41,8743.0,118.2385,118.2984,118.1686,118.2485,8743.0
2025-02-18 14:55:00,118.41,118.46,118.37,118.37,7882.0,118.2485,118.2984,118.2086,118.2086,7882.0
2025-02-18 15:00:00,118.38,118.44,118.34,118.41,17542.0,118.2185,118.2785,118.1786,118.2485,17542.0
2025-02-18 15:05:00,118.38,118.4,118.32,118.37,5942.0,118.2185,118.2385,118.1586,118.2086,5942.0
2025-02-18 15:10:00,118.37,118.38,118.32,118.35,4957.0,118.2086,118.2185,118.1586,118.1886,4957.0
2025-02-18 15:15:00,118.36,118.36,118.25,118.34,8494.0,118.1986,118.1986,118.0887,118.1786,8494.0
2025-02-18 15:20:00,118.35,118.39,118.3,118.37,8458.0,118.1886,118.2285,118.1387,118.2086,8458.0
2025-02-18 15:25:00,118.37,118.39,118.31,118.31,6974.0,118.2086,118.2285,118.1486,118.1486,6974.0
2025-02-18 15:30:00,118.31,118.38,118.27,118.3,10353.0,118.1486,118.2185,118.1087,118.1387,10353.0
2025-02-18 15:35:00,118.3,118.3,118.23,118.25,8173.0,118.1387,118.1387,118.0687,118.0887,8173.0
2025-02-18 15:40:00,118.26,118.41,118.24,118.29,129179.0,118.0987,118.2485,118.0787,118.1287,129179.0
2025-02-18 15:45:00,118.33,118.36,118.22,118.26,32345.0,118.1686,118.1986,118.0588,118.0987,32345.0
2025-02-18 15:50:00,118.27,118.63,118.25,118.55,164368.0,118.1087,118.4682,118.0887,118.3883,164368.0
2025-02-18 15:55:00,118.56,119.06,118.56,119.06,157057.0,118.3983,118.8976,118.3983,118.8976,157057.0
2025-02-19 09:30:00,118.71,118.75,118.35,118.57,97739.0,118.5481,118.588,118.1886,118.4083,97739.0
2025-02-19 09:35:00,118.62,118.86,118.5,118.54,18188.0,118.4582,118.6979,118.3384,118.3783,18188.0
2025-02-19 09:40:00,118.54,118.63,118.4,118.49,7779.0,118.3783,118.4682,118.2385,118.3284,7779.0
2025-02-19 09:45:00,118.5,118.57,118.18,118.21,22168.0,118.3384,118.4083,118.0188,118.0488,22168.0
2025-02-19 09:50:00,118.32,118.53,118.3,118.52,9534.0,118.1586,118.3683,118.1387,118.3584,9534.0
2025-02-19 09:55:00,118.51,118.51,118.21,118.26,11567.0,118.3484,118.3484,118.0488,118.0987,11567.0
2025-02-19 10:00:00,118.35,118.35,117.99,118.02,11390.0,118.1886,118.1886,117.8291,117.859,11390.0
2025-02-19 10:05:00,118.01,118.1,117.8,117.84,28081.0,117.849,117.9389,117.6393,117.6793,28081.0
2025-02-19 10:10:00,117.93,117.96,117.8,117.94,6272.0,117.7692,117.7991,117.6393,117.7791,6272.0
2025-02-19 10:15:00,117.92,118.17,117.9,118.06,10167.0,117.7592,118.0088,117.7392,117.899,10167.0
2025-02-19 10:20:00,118.03,118.03,117.91,118.03,4263.0,117.869,117.869,117.7492,117.869,4263.0
2025-02-19 10:25:00,118.09,118.13,118.01,118.1,8088.0,117.9289,117.9689,117.849,117.9389,8088.0
2025-02-19 10:30:00,118.1,118.53,118.1,118.28,27720.0,117.9389,118.3683,117.9389,118.1187,27720.0
2025-02-19 10:35:00,118.3,118.38,118.16,118.38,5814.0,118.1387,118.2185,117.9988,118.2185,5814.0
2025-02-19 10:40:00,118.39,118.51,118.36,118.5,42212.0,118.2285,118.3484,118.1986,118.3384,42212.0
2025-02-19 10:45:00,118.48,118.71,118.48,118.64,6078.0,118.3184,118.5481,118.3184,118.4782,6078.0
2025-02-19 10:50:00,118.59,118.59,118.48,118.48,3400.0,118.4283,118.4283,118.3184,118.3184,3400.0
2025-02-19 10:55:00,118.4,118.4,118.09,118.23,6676.0,118.2385,118.2385,117.9289,118.0687,6676.0
2025-02-19 11:00:00,118.25,118.63,118.25,118.55,23115.0,118.0887,118.4682,118.0887,118.3883,23115.0
2025-02-19 11:05:00,118.54,118.55,118.48,118.53,13010.0,118.3783,118.3883,118.3184,118.3683,13010.0
2025-02-19 11:10:00,118.5,118.85,118.49,118.81,29893.0,118.3384,118.6879,118.3284,118.648,29893.0
2025-02-19 11:15:00,118.82,118.86,118.74,118.78,7505.0,118.6579,118.6979,118.5781,118.618,7505.0
2025-02-19 11:20:00,118.72,118.83,118.7,118.81,3257.0,118.5581,118.6679,118.5381,118.648,3257.0
2025-02-19 11:25:00,118.83,118.86,118.79,118.82,5085.0,118.6679,118.6979,118.628,118.6579,5085.0
2025-02-19 11:30:00,118.82,118.84,118.72,118.84,5200.0,118.6579,118.6779,118.5581,118.6779,5200.0
2025-02-19 11:35:00,118.84,118.86,118.76,118.8,9217.0,118.6779,118.6979,118.598,118.638,9217.0
2025-02-19 11:40:00,118.83,119.02,118.8,119.02,11223.0,118.6679,118.8577,118.638,118.8577,11223.0
2025-02-19 11:45:00,119.05,119.09,118.9,118.9,15303.0,118.8876,118.9276,118.7378,118.7378,15303.0
2025-02-19 11:50:00,118.92,119.02,118.87,119.01,7943.0,118.7578,118.8577,118.7079,118.8477,7943.0
2025-02-19 11:55:00,119.01,119.06,119.0,119.05,14788.0,118.8477,118.8976,118.8377,118.8876,14788.0
2025-02-19 12:00:00,119.04,119.16,118.99,119.11,24978.0,118.8776,118.9975,118.8277,118.9475,24978.0
2025-02-19 12:05:00,119.13,119.2,119.09,119.18,13943.0,118.9675,119.0374,118.9276,119.0175,13943.0
2025-02-19 12:10:00,119.16,119.17,119.01,119.04,4480.0,118.9975,119.0075,118.8477,118.8776,4480.0
2025-02-19 12:15:00,119.07,119.07,118.97,119.0,3123.0,118.9076,118.9076,118.8077,118.8377,3123.0
2025-02-19 12:20:00,118.95,118.97,118.83,118.83,4391.0,118.7878,118.8077,118.6679,118.6679,4391.0
2025-02-19 12:25:00,118.85,118.88,118.75,118.87,7419.0,118.6879,118.7179,118.588,118.7079,7419.0
2025-02-19 12:30:00,118.84,118.84,118.75,118.77,4753.0,118.6779,118.6779,118.588,118.608,4753.0
2025-02-19 12:35:00,118.77,118.91,118.76,118.84,8320.0,118.608,118.7478,118.598,118.6779,8320.0
2025-02-19 12:40:00,118.85,119.01,118.82,118.99,8743.0,118.6879,118.8477,118.6579,118.8277,8743.0
2025-02-19 12:45:00,119.01,119.04,118.97,118.99,7083.0,118.8477,118.8776,118.8077,118.8277,7083.0
2025-02-19 12:50:00,118.99,119.22,118.99,119.16,18173.0,118.8277,119.0574,118.8277,118.9975,18173.0
2025-02-19 12:55:00,119.19,119.22,119.15,119.16,9347.0,119.0274,119.0574,118.9875,118.9975,9347.0
2025-02-19 13:00:00,119.14,119.14,118.95,119.0,8622.0,118.9775,118.9775,118.7878,118.8377,8622.0
2025-02-19 13:05:00,118.95,118.95,118.8,118.8,2149.0,118.7878,118.7878,118.638,118.638,2149.0
2025-02-19 13:10:00,118.71,118.77,118.61,118.74,9420.0,118.5481,118.608,118.4482,118.5781,9420.0
2025-02-19 13:15:00,118.83,118.99,118.82,118.98,5638.0,118.6679,118.8277,118.6579,118.8177,5638.0
2025-02-19 13:20:00,119.08,119.15,119.02,119.09,6818.0,118.9176,118.9875,118.8577,118.9276,6818.0
2025-02-19 13:25:00,119.1,119.17,119.08,119.12,12857.0,118.9376,119.0075,118.9176,118.9575,12857.0
2025-02-19 13:30:00,119.2,119.29,119.18,119.18,3898.0,119.0374,119.1273,119.0175,119.0175,3898.0
2025-02-19 13:35:00,119.22,119.3,119.22,119.28,4311.0,119.0574,119.1373,119.0574,119.1173,4311.0
2025-02-19 13:40:00,119.3,119.32,119.18,119.2,6009.0,119.1373,119.1573,119.0175,119.0374,6009.0
2025-02-19 13:45:00,119.17,119.21,119.13,119.13,5986.0,119.0075,119.0474,118.9675,118.9675,5986.0
2025-02-19 13:50:00,119.1,119.1,119.04,119.08,2640.0,118.9376,118.9376,118.8776,118.9176,2640.0
2025-02-19 13:55:00,119.08,119.1,119.0,119.0,5514.0,118.9176,118.9376,118.8377,118.8377,5514.0
2025-02-19 14:00:00,119.05,119.15,118.95,119.04,4891.0,118.8876,118.9875,118.7878,118.8776,4891.0
2025-02-19 14:05:00,119.08,119.12,119.03,119.05,1227.0,118.9176,118.9575,118.8677,118.8876,1227.0
2025-02-19 14:10:00,119.1,119.39,119.07,119.39,13487.0,118.9376,119.2272,118.9076,119.2272,13487.0
2025-02-19 14:15:00,119.39,119.5,119.36,119.4,8792.0,119.2272,119.337,119.1972,119.2372,8792.0
2025-02-19 14:20:00,119.48,119.56,119.47,119.52,15900.0,119.317,119.3969,119.3071,119.357,15900.0
2025-02-19 14:25:00,119.41,119.46,119.31,119.46,4920.0,119.2471,119.2971,119.1473,119.2971,4920.0
2025-02-19 14:30:00,119.4,119.48,119.32,119.48,7116.0,119.2372,119.317,119.1573,119.317,7116.0
2025-02-19 14:35:00,119.5,119.6,119.5,119.56,6906.0,119.337,119.4369,119.337,119.3969,6906.0
2025-02-19 14:40:00,119.57,119.65,119.49,119.55,5048.0,119.4069,119.4868,119.327,119.3869,5048.0
2025-02-19 14:45:00,119.52,119.52,119.43,119.51,18119.0,119.357,119.357,119.2671,119.347,18119.0
2025-02-19 14:50:00,119.51,119.66,119.51,119.63,7032.0,119.347,119.4968,119.347,119.4668,7032.0
2025-02-19 14:55:00,119.66,119.67,119.62,119.66,9877.0,119.4968,119.5068,119.4569,119.4968,9877.0
2025-02-19 15:00:00,119.63,119.63,119.46,119.46,11009.0,119.4668,119.4668,119.2971,119.2971,11009.0
2025-02-19 15:05:00,119.48,119.52,119.32,119.32,14180.0,119.317,119.357,119.1573,119.1573,14180.0
2025-02-19 15:10:00,119.32,119.38,119.29,119.36,3556.0,119.1573,119.2172,119.1273,119.1972,3556.0
2025-02-19 15:15:00,119.35,119.51,119.34,119.36,28893.0,119.1872,119.347,119.1772,119.1972,28893.0
2025-02-19 15:20:00,119.37,119.37,119.26,119.34,18461.0,119.2072,119.2072,119.0973,119.1772,18461.0
2025-02-19 15:25:00,119.28,119.28,118.7,118.82,35795.0,119.1173,119.1173,118.5381,118.6579,35795.0
2025-02-19 15:30:00,118.85,119.19,118.82,119.12,13054.0,118.6879,119.0274,118.6579,118.9575,13054.0
2025-02-19 15:35:00,119.08,119.14,118.83,118.93,17140.0,118.9176,118.9775,118.6679,118.7678,17140.0
2025-02-19 15:40:00,119.0,119.04,118.88,118.92,21540.0,118.8377,118.8776,118.7179,118.7578,21540.0
2025-02-19 15:45:00,118.93,118.93,118.83,118.86,10857.0,118.7678,118.7678,118.6679,118.6979,10857.0
2025-02-19 15:50:00,118.89,119.09,118.89,119.04,35497.0,118.7278,118.9276,118.7278,118.8776,35497.0
2025-02-19 15:55:00,119.07,119.23,119.05,119.14,43866.0,118.9076,119.0674,118.8876,118.9775,43866.0
2025-02-20 09:30:00,118.75,118.91,118.36,118.39,63091.0,118.588,118.7478,118.1986,118.2285,63091.0
2025-02-20 09:35:00,118.44,118.66,118.41,118.63,30396.0,118.2785,118.4982,118.2485,118.4682,30396.0
2025-02-20 09:40:00,118.68,118.79,118.33,118.33,24748.0,118.5181,118.628,118.1686,118.1686,24748.0
2025-02-20 09:45:00,118.27,118.34,117.97,118.0,42991.0,118.1087,118.1786,117.8091,117.8391,42991.0
2025-02-20 09:50:00,117.98,118.02,116.97,117.23,76778.0,117.8191,117.859,116.8105,117.0701,76778.0
2025-02-20 09:55:00,117.26,117.28,116.51,116.58,68344.0,117.1001,117.12,116.3511,116.421,68344.0
2025-02-20 10:00:00,116.54,116.9,115.99,116.85,131998.0,116.3811,116.7406,115.8318,116.6906,131998.0
2025-02-20 10:05:00,116.88,117.05,116.47,116.58,82541.0,116.7206,116.8904,116.3111,116.421,82541.0
2025-02-20 10:10:00,116.55,117.01,116.46,116.83,54503.0,116.391,116.8504,116.3012,116.6707,54503.0
2025-02-20 10:15:00,116.88,117.43,116.87,117.34,74821.0,116.7206,117.2698,116.7106,117.18,74821.0
2025-02-20 10:20:00,117.37,117.61,117.18,117.28,34450.0,117.2099,117.4496,117.0202,117.12,34450.0
2025-02-20 10:25:00,117.38,117.47,117.34,117.43,5541.0,117.2199,117.3098,117.18,117.2698,5541.0
2025-02-20 10:30:00,117.44,117.65,117.42,117.45,18504.0,117.2798,117.4895,117.2599,117.2898,18504.0
2025-02-20 10:35:00,117.33,117.42,117.15,117.34,14873.0,117.17,117.2599,116.9902,117.18,14873.0
2025-02-20 10:40:00,117.26,117.32,117.14,117.14,22882.0,117.1001,117.16,116.9802,116.9802,22882.0
2025-02-20 10:45:00,117.06,117.2,116.8,116.83,17342.0,116.9003,117.0402,116.6407,116.6707,17342.0
2025-02-20 10:50:00,116.75,116.79,116.53,116.63,18890.0,116.5908,116.6307,116.3711,116.4709,18890.0
2025-02-20 10:55:00,116.67,116.81,116.28,116.41,20220.0,116.5109,116.6507,116.1214,116.2512,20220.0
2025-02-20 11:00:00,116.35,116.8,116.35,116.63,39257.0,116.1913,116.6407,116.1913,116.4709,39257.0
2025-02-20 11:05:00,116.76,117.12,116.67,117.06,15137.0,116.6008,116.9603,116.5109,116.9003,15137.0
2025-02-20 11:10:00,117.1,117.25,117.09,117.12,19186.0,116.9403,117.0901,116.9303,116.9603,19186.0
2025-02-20 11:15:00,117.11,117.11,116.78,116.79,13378.0,116.9503,116.9503,116.6207,116.6307,13378.0
2025-02-20 11:20:00,116.83,117.07,116.83,116.98,9230.0,116.6707,116.9103,116.6707,116.8205,9230.0
2025-02-20 11:25:00,116.99,117.17,116.95,117.16,8689.0,116.8304,117.0102,116.7905,117.0002,8689.0
2025-02-20 11:30:00,117.17,117.17,116.96,117.0,19908.0,117.0102,117.0102,116.8005,116.8404,19908.0
2025-02-20 11:35:00,117.05,117.05,116.7,117.03,9763.0,116.8904,116.8904,116.5408,116.8704,9763.0
2025-02-20 11:40:00,117.01,117.1,116.93,117.1,8882.0,116.8504,116.9403,116.7705,116.9403,8882.0
2025-02-20 11:45:00,117.1,117.1,116.82,116.86,7334.0,116.9403,116.9403,116.6607,116.7006,7334.0
2025-02-20 11:50:00,116.84,117.11,116.84,116.94,7251.0,116.6806,116.9503,116.6806,116.7805,7251.0
2025-02-20 11:55:00,116.91,116.91,116.8,116.84,3925.0,116.7505,116.7505,116.6407,116.6806,3925.0
2025-02-20 12:00:00,116.82,117.2,116.78,117.18,5583.0,116.6607,117.0402,116.6207,117.0202,5583.0
2025-02-20 12:05:00,117.3,117.34,117.25,117.28,7121.0,117.14,117.18,117.0901,117.12,7121.0
2025-02-20 12:10:00,117.32,117.38,117.16,117.3,23748.0,117.16,117.2199,117.0002,117.14,23748.0
2025-02-20 12:15:00,117.3,117.42,117.3,117.42,4243.0,117.14,117.2599,117.14,117.2599,4243.0
2025-02-20 12:20:00,117.39,117.4,117.3,117.36,9585.0,117.2299,117.2399,117.14,117.1999,9585.0
2025-02-20 12:25:00,117.39,117.43,117.32,117.35,2559.0,117.2299,117.2698,117.16,117.1899,2559.0
2025-02-20 12:30:00,117.34,117.44,117.34,117.39,9038.0,117.18,117.2798,117.18,117.2299,9038.0
2025-02-20 12:35:00,117.44,117.5,117.33,117.34,5947.0,117.2798,117.3397,117.17,117.18,5947.0
2025-02-20 12:40:00,117.38,117.54,117.36,117.52,6047.0,117.2199,117.3797,117.1999,117.3597,6047.0
2025-02-20 12:45:00,117.48,117.48,117.22,117.22,7309.0,117.3198,117.3198,117.0601,117.0601,7309.0
2025-02-20 12:50:00,117.28,117.3,117.2,117.23,16125.0,117.12,117.14,117.0402,117.0701,16125.0
2025-02-20 12:55:00,117.17,117.17,116.95,116.95,7585.0,117.0102,117.0102,116.7905,116.7905,7585.0
2025-02-20 13:00:00,116.9,117.07,116.86,117.05,12401.0,116.7406,116.9103,116.7006,116.8904,12401.0
2025-02-20 13:05:00,117.03,117.17,117.01,117.13,19986.0,116.8704,117.0102,116.8504,116.9702,19986.0
2025-02-20 13:10:00,117.13,117.22,117.05,117.2,2631.0,116.9702,117.0601,116.8904,117.0402,2631.0
2025-02-20 13:15:00,117.19,117.19,117.03,117.04,23985.0,117.0302,117.0302,116.8704,116.8804,23985.0
2025-02-20 13:20:00,117.06,117.06,116.85,116.89,7969.0,116.9003,116.9003,116.6906,116.7306,7969.0
2025-02-20 13:25:00,116.92,117.07,116.92,116.98,6242.0,116.7605,116.9103,116.7605,116.8205,6242.0
2025-02-20 13:30:00,116.98,117.16,116.95,117.11,5775.0,116.8205,117.0002,116.7905,116.9503,5775.0
2025-02-20 13:35:00,117.03,117.17,117.02,117.13,1676.0,116.8704,117.0102,116.8604,116.9702,1676.0
2025-02-20 13:40:00,117.15,117.19,117.04,117.18,5422.0,116.9902,117.0302,116.8804,117.0202,5422.0
2025-02-20 13:45:00,117.17,117.18,117.12,117.12,1822.0,117.0102,117.0202,116.9603,116.9603,1822.0
2025-02-20 13:50:00,117.04,117.06,117.03,117.04,1968.0,116.8804,116.9003,116.8704,116.8804,1968.0
2025-02-20 13:55:00,117.03,117.29,117.03,117.29,5111.0,116.8704,117.13,116.8704,117.13,5111.0
2025-02-20 14:00:00,117.2,117.34,117.2,117.33,8177.0,117.0402,117.18,117.0402,117.17,8177.0
2025-02-20 14:05:00,117.37,117.42,117.26,117.32,7188.0,117.2099,117.2599,117.1001,117.16,7188.0
2025-02-20 14:10:00,117.31,117.57,117.31,117.56,22653.0,117.15,117.4096,117.15,117.3997,22653.0
2025-02-20 14:15:00,117.54,117.62,117.52,117.61,13582.0,117.3797,117.4596,117.3597,117.4496,13582.0
2025-02-20 14:20:00,117.62,117.7,117.61,117.61,5974.0,117.4596,117.5395,117.4496,117.4496,5974.0
2025-02-20 14:25:00,117.57,117.57,117.48,117.48,8815.0,117.4096,117.4096,117.3198,117.3198,8815.0
2025-02-20 14:30:00,117.44,117.5,117.36,117.36,3282.0,117.2798,117.3397,117.1999,117.1999,3282.0
2025-02-20 14:35:00,117.36,117.36,117.19,117.19,7454.0,117.1999,117.1999,117.0302,117.0302,7454.0
2025-02-20 14:40:00,117.16,117.36,117.12,117.36,4258.0,117.0002,117.1999,116.9603,117.1999,4258.0
2025-02-20 14:45:00,117.42,117.72,117.42,117.71,53695.0,117.2599,117.5594,117.2599,117.5495,53695.0
2025-02-20 14:50:00,117.8,117.84,117.65,117.73,6117.0,117.6393,117.6793,117.4895,117.5694,6117.0
2025-02-20 14:55:00,117.74,117.83,117.73,117.8,5351.0,117.5794,117.6693,117.5694,117.6393,5351.0
2025-02-20 15:00:00,117.75,117.79,117.73,117.75,28175.0,117.5894,117.6293,117.5694,117.5894,28175.0
2025-02-20 15:05:00,117.76,117.79,117.65,117.65,67094.0,117.5994,117.6293,117.4895,117.4895,67094.0
2025-02-20 15:10:00,117.65,117.65,117.5,117.55,6044.0,117.4895,117.4895,117.3397,117.3897,6044.0
2025-02-20 15:15:00,117.57,117.65,117.41,117.63,61335.0,117.4096,117.4895,117.2499,117.4696,61335.0
2025-02-20 15:20:00,117.62,117.79,117.56,117.63,159941.0,117.4596,117.6293,117.3997,117.4696,159941.0
2025-02-20 15:25:00,117.6,117.64,117.55,117.6,2800.0,117.4396,117.4796,117.3897,117.4396,2800.0
2025-02-20 15:30:00,117.6,117.66,117.59,117.63,3646.0,117.4396,117.4995,117.4296,117.4696,3646.0
2025-02-20 15:35:00,117.63,117.65,117.51,117.54,8284.0,117.4696,117.4895,117.3497,117.3797,8284.0
2025-02-20 15:40:00,117.56,117.76,117.56,117.76,5200.0,117.3997,117.5994,117.3997,117.5994,5200.0
2025-02-20 15:45:00,117.69,117.94,117.69,117.89,11097.0,117.5295,117.7791,117.5295,117.7292,11097.0
2025-02-20 15:50:00,117.92,118.07,117.75,117.89,47460.0,117.7592,117.909,117.5894,117.7292,47460.0
2025-02-20 15:55:00,117.85,118.08,117.79,118.06,56978.0,117.6893,117.919,117.6293,117.899,56978.0
2025-02-21 09:30:00,118.54,118.54,117.99,118.18,87206.0,118.3783,118.3783,117.8291,118.0188,87206.0
2025-02-21 09:35:00,118.17,118.41,117.74,117.8,42432.0,118.0088,118.2485,117.5794,117.6393,42432.0
2025-02-21 09:40:00,117.83,117.91,117.62,117.87,18983.0,117.6693,117.7492,117.4596,117.7092,18983.0
2025-02-21 09:45:00,117.92,118.16,117.8,117.8,36842.0,117.7592,117.9988,117.6393,117.6393,36842.0
2025-02-21 09:50:00,117.83,117.9,117.54,117.69,10924.0,117.6693,117.7392,117.3797,117.5295,10924.0
2025-02-21 09:55:00,117.7,117.74,117.45,117.56,27314.0,117.5395,117.5794,117.2898,117.3997,27314.0
2025-02-21 10:00:00,117.59,117.67,117.2,117.62,27328.0,117.4296,117.5095,117.0402,117.4596,27328.0
2025-02-21 10:05:00,117.47,117.51,117.1,117.51,13058.0,117.3098,117.3497,116.9403,117.3497,13058.0
2025-02-21 10:10:00,117.6,117.72,117.24,117.4,41988.0,117.4396,117.5594,117.0801,117.2399,41988.0
2025-02-21 10:15:00,117.37,117.5,117.27,117.35,9151.0,117.2099,117.3397,117.1101,117.1899,9151.0
2025-02-21 10:20:00,117.28,117.28,116.73,116.85,25264.0,117.12,117.12,116.5708,116.6906,25264.0
2025-02-21 10:25:00,116.87,116.94,116.49,116.66,22796.0,116.7106,116.7805,116.3311,116.5009,22796.0
2025-02-21 10:30:00,116.52,116.72,116.31,116.46,20614.0,116.3611,116.5608,116.1514,116.3012,20614.0
2025-02-21 10:35:00,116.55,116.66,116.44,116.59,10069.0,116.391,116.5009,116.2812,116.431,10069.0
2025-02-21 10:40:00,116.6,116.6,115.97,115.97,23758.0,116.441,116.441,115.8118,115.8118,23758.0
2025-02-21 10:45:00,116.0,116.57,116.0,116.45,38420.0,115.8418,116.411,115.8418,116.2912,38420.0
2025-02-21 10:50:00,116.4,116.41,116.2,116.2,4101.0,116.2412,116.2512,116.0415,116.0415,4101.0
2025-02-21 10:55:00,116.23,116.63,116.23,116.63,31926.0,116.0715,116.4709,116.0715,116.4709,31926.0
2025-02-21 11:00:00,116.71,116.78,116.33,116.42,13354.0,116.5508,116.6207,116.1713,116.2612,13354.0
2025-02-21 11:05:00,116.39,116.51,116.29,116.35,7793.0,116.2313,116.3511,116.1314,116.1913,7793.0
2025-02-21 11:10:00,116.35,116.7,116.2,116.67,6267.0,116.1913,116.5408,116.0415,116.5109,6267.0
2025-02-21 11:15:00,116.76,116.83,116.56,116.69,16138.0,116.6008,116.6707,116.401,116.5308,16138.0
2025-02-21 11:20:00,116.78,116.85,116.72,116.78,12726.0,116.6207,116.6906,116.5608,116.6207,12726.0
2025-02-21 11:25:00,116.78,116.8,116.41,116.55,19307.0,116.6207,116.6407,116.2512,116.391,19307.0
2025-02-21 11:30:00,116.39,116.78,116.39,116.77,12033.0,116.2313,116.6207,116.2313,116.6107,12033.0
2025-02-21 11:35:00,116.77,116.77,116.59,116.74,5869.0,116.6107,116.6107,116.431,116.5808,5869.0
2025-02-21 11:40:00,116.73,116.75,116.45,116.47,4650.0,116.5708,116.5908,116.2912,116.3111,4650.0
2025-02-21 11:45:00,116.41,116.42,116.23,116.37,9779.0,116.2512,116.2612,116.0715,116.2113,9779.0
2025-02-21 11:50:00,116.33,116.33,116.16,116.22,7421.0,116.1713,116.1713,116.0016,116.0615,7421.0
2025-02-21 11:55:00,116.32,116.53,116.32,116.35,11677.0,116.1614,116.3711,116.1614,116.1913,11677.0
2025-02-21 12:00:00,116.32,116.54,116.32,116.54,5583.0,116.1614,116.3811,116.1614,116.3811,5583.0
2025-02-21 12:05:00,116.49,116.49,116.2,116.2,4745.0,116.3311,116.3311,116.0415,116.0415,4745.0
2025-02-21 12:10:00,116.17,116.17,115.98,116.05,21372.0,116.0116,116.0116,115.8218,115.8917,21372.0
2025-02-21 12:15:00,116.08,116.09,115.6,115.67,50936.0,115.9217,115.9317,115.4423,115.5122,50936.0
2025-02-21 12:20:00,115.57,115.76,115.4,115.65,35392.0,115.4124,115.6021,115.2426,115.4923,35392.0
2025-02-21 12:25:00,115.68,115.87,115.68,115.78,18248.0,115.5222,115.712,115.5222,115.6221,18248.0
2025-02-21 12:30:00,115.8,115.8,115.57,115.57,2793.0,115.6421,115.6421,115.4124,115.4124,2793.0
2025-02-21 12:35:00,115.57,115.68,115.2,115.28,38460.0,115.4124,115.5222,115.0429,115.1228,38460.0
2025-02-21 12:40:00,115.33,115.48,115.21,115.45,14906.0,115.1727,115.3225,115.0529,115.2925,14906.0
2025-02-21 12:45:00,115.39,115.39,115.2,115.2,18784.0,115.2326,115.2326,115.0429,115.0429,18784.0
2025-02-21 12:50:00,115.26,115.27,115.04,115.12,20389.0,115.1028,115.1128,114.8831,114.963,20389.0
2025-02-21 12:55:00,115.17,115.18,114.84,114.97,30527.0,115.0129,115.0229,114.6834,114.8132,30527.0
2025-02-21 13:00:00,114.96,114.96,114.63,114.71,29902.0,114.8032,114.8032,114.4737,114.5535,29902.0
2025-02-21 13:05:00,114.8,114.8,114.48,114.48,24008.0,114.6434,114.6434,114.3239,114.3239,24008.0
2025-02-21 13:10:00,114.47,114.54,114.25,114.54,17991.0,114.3139,114.3838,114.0942,114.3838,17991.0
2025-02-21 13:15:00,114.64,114.86,114.59,114.61,20106.0,114.4836,114.7033,114.4337,114.4537,20106.0
2025-02-21 13:20:00,114.59,114.65,114.49,114.5,80876.0,114.4337,114.4936,114.3338,114.3438,80876.0
2025-02-21 13:25:00,114.57,114.75,114.37,114.39,9090.0,114.4137,114.5935,114.214,114.234,9090.0
2025-02-21 13:30:00,114.35,114.45,114.12,114.45,37169.0,114.194,114.2939,113.9644,114.2939,37169.0
2025-02-21 13:35:00,114.4,114.94,114.37,114.55,36221.0,114.244,114.7832,114.214,114.3938,36221.0
2025-02-21 13:40:00,114.61,114.7,114.37,114.39,31811.0,114.4537,114.5436,114.214,114.234,31811.0
2025-02-21 13:45:00,114.31,114.36,114.24,114.26,23337.0,114.1541,114.204,114.0842,114.1042,23337.0
2025-02-21 13:50:00,114.28,114.4,114.16,114.34,184865.0,114.1241,114.244,114.0043,114.1841,184865.0
2025-02-21 13:55:00,114.33,114.35,114.02,114.12,36268.0,114.1741,114.194,113.8645,113.9644,36268.0
2025-02-21 14:00:00,114.11,114.17,113.92,113.98,28376.0,113.9544,114.0143,113.7646,113.8245,28376.0
2025-02-21 14:05:00,113.98,114.06,113.92,114.05,20457.0,113.8245,113.9044,113.7646,113.8944,20457.0
2025-02-21 14:10:00,114.05,114.23,113.85,114.16,45568.0,113.8944,114.0742,113.6947,114.0043,45568.0
2025-02-21 14:15:00,114.12,114.13,113.8,113.8,16847.0,113.9644,113.9743,113.6448,113.6448,16847.0
2025-02-21 14:20:00,113.74,113.78,113.5,113.57,33657.0,113.5849,113.6248,113.3452,113.4151,33657.0
2025-02-21 14:25:00,113.58,113.59,113.05,113.11,53578.0,113.4251,113.4351,112.8958,112.9557,53578.0
2025-02-21 14:30:00,113.13,113.58,113.12,113.38,22889.0,112.9757,113.4251,112.9657,113.2254,22889.0
2025-02-21 14:35:00,113.42,113.44,113.03,113.17,12344.0,113.2653,113.2853,112.8758,113.0156,12344.0
2025-02-21 14:40:00,113.18,113.31,113.06,113.28,16944.0,113.0256,113.1555,112.9058,113.1255,16944.0
2025-02-21 14:45:00,113.29,113.3,113.1,113.2,8710.0,113.1355,113.1455,112.9457,113.0456,8710.0
2025-02-21 14:50:00,113.24,113.55,113.23,113.23,22187.0,113.0856,113.3951,113.0756,113.0756,22187.0
2025-02-21 14:55:00,113.31,113.44,113.18,113.22,21215.0,113.1555,113.2853,113.0256,113.0656,21215.0
2025-02-21 15:00:00,113.21,113.47,113.13,113.23,29268.0,113.0556,113.3152,112.9757,113.0756,29268.0
2025-02-21 15:05:00,113.23,113.35,113.18,113.2,17205.0,113.0756,113.1954,113.0256,113.0456,17205.0
2025-02-21 15:10:00,113.15,113.43,113.1,113.28,11608.0,112.9957,113.2753,112.9457,113.1255,11608.0
2025-02-21 15:15:00,113.28,113.41,113.19,113.35,12693.0,113.1255,113.2553,113.0356,113.1954,12693.0
2025-02-21 15:20:00,113.29,113.51,113.29,113.51,9223.0,113.1355,113.3552,113.1355,113.3552,9223.0
2025-02-21 15:25:00,113.48,113.49,113.3,113.37,10980.0,113.3252,113.3352,113.1455,113.2154,10980.0
2025-02-21 15:30:00,113.42,113.57,113.26,113.41,12887.0,113.2653,113.4151,113.1055,113.2553,12887.0
2025-02-21 15:35:00,113.45,113.45,113.27,113.33,17991.0,113.2953,113.2953,113.1155,113.1754,17991.0
2025-02-21 15:40:00,113.35,113.35,113.03,113.14,18205.0,113.1954,113.1954,112.8758,112.9857,18205.0
2025-02-21 15:45:00,113.05,113.26,112.98,113.22,27613.0,112.8958,113.1055,112.8259,113.0656,27613.0
2025-02-21 15:50:00,113.23,113.39,113.15,113.36,40538.0,113.0756,113.2353,112.9957,113.2054,40538.0
2025-02-21 15:55:00,113.37,113.37,113.04,113.15,165237.0,113.2154,113.2154,112.8858,112.9957,165237.0
2025-02-24 09:30:00,113.89,114.35,113.7,113.73,161922.0,113.7347,114.194,113.5449,113.5749,161922.0
2025-02-24 09:35:00,113.76,113.79,113.33,113.38,52308.0,113.6048,113.6348,113.1754,113.2254,52308.0
2025-02-24 09:40:00,113.36,113.49,113.17,113.43,38149.0,113.2054,113.3352,113.0156,113.2753,38149.0
2025-02-24 09:45:00,113.5,113.61,113.04,113.17,69138.0,113.3452,113.455,112.8858,113.0156,69138.0
2025-02-24 09:50:00,113.2,113.2,112.35,112.42,99637.0,113.0456,113.0456,112.1968,112.2667,99637.0
2025-02-24 09:55:00,112.4,112.4,111.93,111.95,77189.0,112.2467,112.2467,111.7773,111.7973,77189.0
2025-02-24 10:00:00,111.91,112.05,111.02,111.17,166945.0,111.7574,111.8972,110.8686,111.0184,166945.0
2025-02-24 10:05:00,111.15,111.45,110.59,111.32,127837.0,110.9984,111.298,110.4392,111.1682,127837.0
2025-02-24 10:10:00,111.3,112.05,111.26,112.0,121607.0,111.1482,111.8972,111.1083,111.8472,121607.0
2025-02-24 10:15:00,111.94,112.05,111.44,111.54,58295.0,111.7873,111.8972,111.288,111.3879,58295.0
2025-02-24 10:20:00,111.59,111.87,111.55,111.84,27107.0,111.4378,111.7174,111.3979,111.6875,27107.0
2025-02-24 10:25:00,111.75,111.78,111.25,111.31,49811.0,111.5976,111.6275,111.0983,111.1582,49811.0
2025-02-24 10:30:00,111.32,111.53,111.24,111.3,25221.0,111.1682,111.3779,111.0883,111.1482,25221.0
2025-02-24 10:35:00,111.29,111.45,111.05,111.28,54747.0,111.1382,111.298,110.8985,111.1282,54747.0
2025-02-24 10:40:00,111.28,111.44,110.99,111.07,46628.0,111.1282,111.288,110.8386,110.9185,46628.0
2025-02-24 10:45:00,111.15,111.15,110.72,111.02,15895.0,110.9984,110.9984,110.569,110.8686,15895.0
2025-02-24 10:50:00,111.08,111.13,110.72,110.89,24309.0,110.9285,110.9784,110.569,110.7388,24309.0
2025-02-24 10:55:00,110.88,111.24,110.67,111.14,16627.0,110.7288,111.0883,110.5191,110.9884,16627.0
2025-02-24 11:00:00,111.09,111.34,111.03,111.24,31015.0,110.9385,111.1881,110.8786,111.0883,31015.0
2025-02-24 11:05:00,111.27,111.61,111.27,111.41,37345.0,111.1182,111.4578,111.1182,111.258,37345.0
2025-02-24 11:10:00,111.46,111.57,111.36,111.51,15328.0,111.308,111.4178,111.2081,111.3579,15328.0
2025-02-24 11:15:00,111.52,111.72,111.46,111.71,23210.0,111.3679,111.5676,111.308,111.5576,23210.0
2025-02-24 11:20:00,111.75,111.86,111.6,111.85,24874.0,111.5976,111.7074,111.4478,111.6974,24874.0
2025-02-24 11:25:00,111.84,112.36,111.83,112.21,67208.0,111.6875,112.2068,111.6775,112.057,67208.0
2025-02-24 11:30:00,112.25,112.39,112.21,112.28,84034.0,112.0969,112.2367,112.057,112.1269,84034.0
2025-02-24 11:35:00,112.21,112.31,111.83,111.87,32312.0,112.057,112.1568,111.6775,111.7174,32312.0
2025-02-24 11:40:00,111.93,112.52,111.88,112.37,18821.0,111.7773,112.3665,111.7274,112.2167,18821.0
2025-02-24 11:45:00,112.37,112.51,112.34,112.37,20354.0,112.2167,112.3565,112.1868,112.2167,20354.0
2025-02-24 11:50:00,112.32,112.32,112.16,112.22,13679.0,112.1668,112.1668,112.007,112.0669,13679.0
2025-02-24 11:55:00,112.2,112.24,112.0,112.01,40249.0,112.047,112.0869,111.8472,111.8572,40249.0
2025-02-24 12:00:00,112.09,112.39,112.0,112.39,14364.0,111.9371,112.2367,111.8472,112.2367,14364.0
2025-02-24 12:05:00,112.38,112.47,112.09,112.32,8806.0,112.2267,112.3166,111.9371,112.1668,8806.0
2025-02-24 12:10:00,112.3,112.49,112.15,112.24,35526.0,112.1468,112.3366,111.997,112.0869,35526.0
2025-02-24 12:15:00,112.29,112.75,112.29,112.74,25516.0,112.1368,112.5962,112.1368,112.5862,25516.0
2025-02-24 12:20:00,112.75,112.84,112.55,112.57,13416.0,112.5962,112.6861,112.3965,112.4165,13416.0
2025-02-24 12:25:00,112.65,112.76,112.48,112.58,12364.0,112.4964,112.6062,112.3266,112.4265,12364.0
2025-02-24 12:30:00,112.57,112.58,112.37,112.51,9161.0,112.4165,112.4265,112.2167,112.3565,9161.0
2025-02-24 12:35:00,112.48,112.72,112.48,112.72,6076.0,112.3266,112.5663,112.3266,112.5663,6076.0
2025-02-24 12:40:00,112.69,112.84,112.69,112.76,10170.0,112.5363,112.6861,112.5363,112.6062,10170.0
2025-02-24 12:45:00,112.85,112.92,112.65,112.76,15977.0,112.6961,112.766,112.4964,112.6062,15977.0
2025-02-24 12:50:00,112.72,112.76,112.43,112.44,12535.0,112.5663,112.6062,112.2767,112.2866,12535.0
2025-02-24 12:55:00,112.46,112.6,112.3,112.33,29193.0,112.3066,112.4464,112.1468,112.1768,29193.0
2025-02-24 13:00:00,112.35,112.46,112.35,112.45,3112.0,112.1968,112.3066,112.1968,112.2966,3112.0
2025-02-24 13:05:00,112.44,112.58,112.44,112.57,1200.0,112.2866,112.4265,112.2866,112.4165,1200.0
2025-02-24 13:10:00,112.59,112.59,112.53,112.54,5520.0,112.4364,112.4364,112.3765,112.3865,5520.0
2025-02-24 13:15:00,112.58,112.92,112.58,112.8,14607.0,112.4265,112.766,112.4265,112.6462,14607.0
2025-02-24 13:20:00,112.75,112.76,112.57,112.58,1512.0,112.5962,112.6062,112.4165,112.4265,1512.0
2025-02-24 13:25:00,112.69,112.8,112.69,112.79,5499.0,112.5363,112.6462,112.5363,112.6362,5499.0
2025-02-24 13:30:00,112.78,112.81,112.62,112.62,1919.0,112.6262,112.6561,112.4664,112.4664,1919.0
2025-02-24 13:35:00,112.62,112.72,112.61,112.7,9246.0,112.4664,112.5663,112.4564,112.5463,9246.0
2025-02-24 13:40:00,112.71,112.8,112.68,112.77,8292.0,112.5563,112.6462,112.5263,112.6162,8292.0
2025-02-24 13:45:00,112.77,112.8,112.57,112.68,4273.0,112.6162,112.6462,112.4165,112.5263,4273.0
2025-02-24 13:50:00,112.6,112.67,112.49,112.62,10247.0,112.4464,112.5163,112.3366,112.4664,10247.0
2025-02-24 13:55:00,112.54,112.54,112.26,112.41,4491.0,112.3865,112.3865,112.1069,112.2567,4491.0
2025-02-24 14:00:00,112.47,112.63,112.42,112.62,1660.0,112.3166,112.4764,112.2667,112.4664,1660.0
2025-02-24 14:05:00,112.59,112.67,112.32,112.36,10207.0,112.4364,112.5163,112.1668,112.2068,10207.0
2025-02-24 14:10:00,112.38,112.38,112.26,112.35,3897.0,112.2267,112.2267,112.1069,112.1968,3897.0
2025-02-24 14:15:00,112.29,112.34,112.04,112.1,30162.0,112.1368,112.1868,111.8872,111.9471,30162.0
2025-02-24 14:20:00,112.06,112.16,111.97,112.13,9862.0,111.9072,112.007,111.8173,111.9771,9862.0
2025-02-24 14:25:00,112.14,112.19,111.97,112.01,5174.0,111.9871,112.037,111.8173,111.8572,5174.0
2025-02-24 14:30:00,111.96,112.22,111.94,112.22,6784.0,111.8073,112.0669,111.7873,112.0669,6784.0
2025-02-24 14:35:00,112.16,112.18,112.04,112.07,1689.0,112.007,112.027,111.8872,111.9171,1689.0
2025-02-24 14:40:00,112.0,112.0,111.9,111.91,3460.0,111.8472,111.8472,111.7474,111.7574,3460.0
2025-02-24 14:45:00,111.97,111.98,111.86,111.95,2585.0,111.8173,111.8273,111.7074,111.7973,2585.0
2025-02-24 14:50:00,111.92,112.0,111.85,111.85,5874.0,111.7674,111.8472,111.6974,111.6974,5874.0
2025-02-24 14:55:00,111.78,111.82,111.7,111.79,8016.0,111.6275,111.6675,111.5477,111.6375,8016.0
2025-02-24 15:00:00,111.81,111.82,111.53,111.74,20219.0,111.6575,111.6675,111.3779,111.5876,20219.0
2025-02-24 15:05:00,111.74,111.88,111.65,111.87,15652.0,111.5876,111.7274,111.4977,111.7174,15652.0
2025-02-24 15:10:00,111.78,111.81,111.73,111.75,29609.0,111.6275,111.6575,111.5776,111.5976,29609.0
2025-02-24 15:15:00,111.83,111.95,111.57,111.72,94308.0,111.6775,111.7973,111.4178,111.5676,94308.0
2025-02-24 15:20:00,111.79,111.86,111.56,111.65,16433.0,111.6375,111.7074,111.4078,111.4977,16433.0
2025-02-24 15:25:00,111.55,111.63,111.47,111.48,29147.0,111.3979,111.4777,111.318,111.328,29147.0
2025-02-24 15:30:00,111.49,111.8,111.49,111.73,61016.0,111.3379,111.6475,111.3379,111.5776,61016.0
2025-02-24 15:35:00,111.71,111.81,111.55,111.56,57277.0,111.5576,111.6575,111.3979,111.4078,57277.0
2025-02-24 15:40:00,111.55,111.57,111.22,111.32,71156.0,111.3979,111.4178,111.0683,111.1682,71156.0
2025-02-24 15:45:00,111.34,111.47,111.32,111.4,38330.0,111.1881,111.318,111.1682,111.2481,38330.0
2025-02-24 15:50:00,111.43,111.47,110.65,110.67,67149.0,111.278,111.318,110.4991,110.5191,67149.0
2025-02-24 15:55:00,110.69,110.71,110.29,110.42,105299.0,110.539,110.559,110.1396,110.2694,105299.0
2025-02-25 09:30:00,110.15,110.15,109.53,109.69,132539.0,109.9998,109.9998,109.3806,109.5404,132539.0
2025-02-25 09:35:00,109.69,110.18,109.46,110.01,119067.0,109.5404,110.0297,109.3107,109.86,119067.0
2025-02-25 09:40:00,109.95,109.95,109.32,109.32,65240.0,109.8,109.8,109.1709,109.1709,65240.0
2025-02-25 09:45:00,109.37,109.59,108.98,109.05,71491.0,109.2208,109.4405,108.8314,108.9013,71491.0
2025-02-25 09:50:00,109.07,109.11,108.28,108.53,93636.0,108.9212,108.9612,108.1323,108.382,93636.0
2025-02-25 09:55:00,108.53,109.11,108.53,108.76,56369.0,108.382,108.9612,108.382,108.6117,56369.0
2025-02-25 10:00:00,108.71,108.74,107.97,107.99,58622.0,108.5617,108.5917,107.8227,107.8427,58622.0
2025-02-25 10:05:00,108.04,108.23,107.84,108.18,37960.0,107.8926,108.0824,107.6929,108.0325,37960.0
2025-02-25 10:10:00,108.28,108.36,107.48,107.51,115399.0,108.1323,108.2122,107.3334,107.3634,115399.0
2025-02-25 10:15:00,107.56,107.77,106.8,106.8,136260.0,107.4133,107.623,106.6543,106.6543,136260.0
2025-02-25 10:20:00,106.8,107.16,106.39,106.72,84704.0,106.6543,107.0138,106.2449,106.5744,84704.0
2025-02-25 10:25:00,106.71,107.04,106.5,106.57,61456.0,106.5645,106.894,106.3547,106.4246,61456.0
2025-02-25 10:30:00,106.6,106.82,106.49,106.79,57243.0,106.4546,106.6743,106.3448,106.6443,57243.0
2025-02-25 10:35:00,106.84,107.36,106.73,107.32,157642.0,106.6943,107.2136,106.5844,107.1736,157642.0
2025-02-25 10:40:00,107.29,107.37,106.83,107.05,83391.0,107.1437,107.2236,106.6843,106.904,83391.0
2025-02-25 10:45:00,107.04,107.28,106.8,107.19,49812.0,106.894,107.1337,106.6543,107.0438,49812.0
2025-02-25 10:50:00,107.18,107.73,107.18,107.66,43720.0,107.0338,107.5831,107.0338,107.5132,43720.0
2025-02-25 10:55:00,107.6,107.67,107.13,107.15,56994.0,107.4532,107.5231,106.9839,107.0039,56994.0
2025-02-25 11:00:00,107.15,107.15,106.61,106.73,49806.0,107.0039,107.0039,106.4646,106.5844,49806.0
2025-02-25 11:05:00,106.75,107.06,106.48,106.86,42269.0,106.6044,106.914,106.3348,106.7143,42269.0
2025-02-25 11:10:00,106.88,107.07,106.79,106.89,21716.0,106.7342,106.924,106.6443,106.7442,21716.0
2025-02-25 11:15:00,106.91,107.03,106.71,106.91,19983.0,106.7642,106.884,106.5645,106.7642,19983.0
2025-02-25 11:20:00,106.99,107.05,106.67,106.88,20535.0,106.8441,106.904,106.5245,106.7342,20535.0
2025-02-25 11:25:00,106.87,106.9,106.42,106.55,29936.0,106.7242,106.7542,106.2749,106.4047,29936.0
2025-02-25 11:30:00,106.67,106.67,106.0,106.56,70358.0,106.5245,106.5245,105.8554,106.4147,70358.0
2025-02-25 11:35:00,106.56,106.78,106.25,106.78,39636.0,106.4147,106.6344,106.1051,106.6344,39636.0
2025-02-25 11:40:00,106.74,106.77,106.54,106.76,24909.0,106.5944,106.6244,106.3947,106.6144,24909.0
2025-02-25 11:45:00,106.81,107.33,106.75,107.29,25617.0,106.6643,107.1836,106.6044,107.1437,25617.0
2025-02-25 11:50:00,107.27,107.47,107.24,107.41,14563.0,107.1237,107.3234,107.0937,107.2635,14563.0
2025-02-25 11:55:00,107.45,108.17,107.42,107.9,40506.0,107.3034,108.0225,107.2735,107.7528,40506.0
2025-02-25 12:00:00,107.83,107.9,107.65,107.65,19984.0,107.6829,107.7528,107.5032,107.5032,19984.0
2025-02-25 12:05:00,107.69,107.77,107.59,107.59,4992.0,107.5431,107.623,107.4433,107.4433,4992.0
2025-02-25 12:10:00,107.7,107.84,107.6,107.6,16127.0,107.5531,107.6929,107.4532,107.4532,16127.0
2025-02-25 12:15:00,107.62,107.77,107.57,107.59,12293.0,107.4732,107.623,107.4233,107.4433,12293.0
2025-02-25 12:20:00,107.53,107.67,107.24,107.67,28657.0,107.3833,107.5231,107.0937,107.5231,28657.0
2025-02-25 12:25:00,107.61,108.08,107.61,108.08,14738.0,107.4632,107.9326,107.4632,107.9326,14738.0
2025-02-25 12:30:00,108.04,108.12,107.93,107.96,15597.0,107.8926,107.9725,107.7828,107.8128,15597.0
2025-02-25 12:35:00,107.97,108.27,107.93,108.18,15213.0,107.8227,108.1223,107.7828,108.0325,15213.0
2025-02-25 12:40:00,108.15,108.36,108.12,108.12,12621.0,108.0025,108.2122,107.9725,107.9725,12621.0
2025-02-25 12:45:00,108.18,108.19,108.06,108.13,4636.0,108.0325,108.0424,107.9126,107.9825,4636.0
2025-02-25 12:50:00,108.11,108.28,108.1,108.17,9503.0,107.9625,108.1323,107.9526,108.0225,9503.0
2025-02-25 12:55:00,108.21,108.39,108.13,108.33,15275.0,108.0624,108.2422,107.9825,108.1822,15275.0
2025-02-25 13:00:00,108.39,108.72,108.38,108.66,23125.0,108.2422,108.5717,108.2322,108.5118,23125.0
2025-02-25 13:05:00,108.63,108.95,108.59,108.8,34875.0,108.4818,108.8014,108.4419,108.6516,34875.0
2025-02-25 13:10:00,108.78,108.83,108.41,108.41,18574.0,108.6316,108.6816,108.2621,108.2621,18574.0
2025-02-25 13:15:00,108.36,108.5,108.26,108.26,13930.0,108.2122,108.352,108.1123,108.1123,13930.0
2025-02-25 13:20:00,108.26,108.51,108.26,108.47,5435.0,108.1123,108.362,108.1123,108.3221,5435.0
2025-02-25 13:25:00,108.4,108.4,107.87,107.89,17342.0,108.2522,108.2522,107.7229,107.7428,17342.0
2025-02-25 13:30:00,107.84,108.08,107.83,107.98,6653.0,107.6929,107.9326,107.6829,107.8327,6653.0
2025-02-25 13:35:00,108.0,108.62,107.98,108.61,11319.0,107.8527,108.4719,107.8327,108.4619,11319.0
2025-02-25 13:40:00,108.58,108.68,108.45,108.56,21771.0,108.4319,108.5318,108.3021,108.4119,21771.0
2025-02-25 13:45:00,108.54,108.6,108.47,108.51,6197.0,108.392,108.4519,108.3221,108.362,6197.0
2025-02-25 13:50:00,108.55,108.55,108.21,108.28,9358.0,108.4019,108.4019,108.0624,108.1323,9358.0
2025-02-25 13:55:00,108.23,108.31,108.08,108.14,9078.0,108.0824,108.1623,107.9326,107.9925,9078.0
2025-02-25 14:00:00,108.12,108.15,107.99,107.99,5095.0,107.9725,108.0025,107.8427,107.8427,5095.0
2025-02-25 14:05:00,108.08,108.13,108.0,108.13,5249.0,107.9326,107.9825,107.8527,107.9825,5249.0
2025-02-25 14:10:00,108.05,108.09,107.58,107.59,17342.0,107.9026,107.9426,107.4333,107.4433,17342.0
2025-02-25 14:15:00,107.54,107.76,107.36,107.76,11957.0,107.3933,107.613,107.2136,107.613,11957.0
2025-02-25 14:20:00,107.62,107.62,107.44,107.54,17151.0,107.4732,107.4732,107.2935,107.3933,17151.0
2025-02-25 14:25:00,107.63,107.63,107.44,107.51,13392.0,107.4832,107.4832,107.2935,107.3634,13392.0
2025-02-25 14:30:00,107.51,107.73,107.51,107.73,4788.0,107.3634,107.5831,107.3634,107.5831,4788.0
2025-02-25 14:35:00,107.79,108.12,107.5,108.12,11377.0,107.643,107.9725,107.3534,107.9725,11377.0
2025-02-25 14:40:00,108.22,108.29,108.11,108.19,6736.0,108.0724,108.1423,107.9625,108.0424,6736.0
2025-02-25 14:45:00,108.17,108.23,107.82,108.14,12348.0,108.0225,108.0824,107.6729,107.9925,12348.0
2025-02-25 14:50:00,108.14,108.25,108.12,108.17,4384.0,107.9925,108.1024,107.9725,108.0225,4384.0
2025-02-25 14:55:00,108.23,108.28,108.13,108.17,15501.0,108.0824,108.1323,107.9825,108.0225,15501.0
2025-02-25 15:00:00,108.17,108.36,108.0,108.27,14027.0,108.0225,108.2122,107.8527,108.1223,14027.0
2025-02-25 15:05:00,108.33,108.42,108.19,108.19,5269.0,108.1822,108.2721,108.0424,108.0424,5269.0
2025-02-25 15:10:00,108.14,108.19,107.98,108.15,5800.0,107.9925,108.0424,107.8327,108.0025,5800.0
2025-02-25 15:15:00,108.19,108.43,108.11,108.42,12055.0,108.0424,108.2821,107.9625,108.2721,12055.0
2025-02-25 15:20:00,108.47,108.76,108.28,108.74,146349.0,108.3221,108.6117,108.1323,108.5917,146349.0
2025-02-25 15:25:00,108.74,108.74,108.3,108.41,34690.0,108.5917,108.5917,108.1523,108.2621,34690.0
2025-02-25 15:30:00,108.43,108.44,108.14,108.25,15655.0,108.2821,108.2921,107.9925,108.1024,15655.0
2025-02-25 15:35:00,108.31,108.38,107.82,107.82,14401.0,108.1623,108.2322,107.6729,107.6729,14401.0
2025-02-25 15:40:00,107.84,107.95,107.78,107.82,23029.0,107.6929,107.8028,107.633,107.6729,23029.0
2025-02-25 15:45:00,107.79,107.95,107.65,107.87,40826.0,107.643,107.8028,107.5032,107.7229,40826.0
2025-02-25 15:50:00,107.84,107.89,107.33,107.42,40933.0,107.6929,107.7428,107.1836,107.2735,40933.0
2025-02-25 15:55:00,107.43,107.89,107.35,107.61,52284.0,107.2835,107.7428,107.2036,107.4632,52284.0
2025-02-26 09:30:00,108.55,108.57,108.1,108.29,96055.0,108.4019,108.4219,107.9526,108.1423,96055.0
2025-02-26 09:35:00,108.25,108.91,108.06,108.82,66281.0,108.1024,108.7615,107.9126,108.6716,66281.0
2025-02-26 09:40:00,108.84,108.88,108.13,108.47,59359.0,108.6916,108.7315,107.9825,108.3221,59359.0
2025-02-26 09:45:00,108.52,108.94,108.36,108.94,28207.0,108.372,108.7914,108.2122,108.7914,28207.0
2025-02-26 09:50:00,108.96,109.23,108.8,109.19,23501.0,108.8114,109.081,108.6516,109.0411,23501.0
2025-02-26 09:55:00,109.25,109.31,108.89,109.2,48107.0,109.101,109.1609,108.7415,109.0511,48107.0
2025-02-26 10:00:00,109.24,109.39,108.98,109.2,59983.0,109.091,109.2408,108.8314,109.0511,59983.0
2025-02-26 10:05:00,109.25,109.31,108.89,109.24,27092.0,109.101,109.1609,108.7415,109.091,27092.0
2025-02-26 10:10:00,109.27,109.55,109.15,109.47,60758.0,109.121,109.4006,109.0011,109.3207,60758.0
2025-02-26 10:15:00,109.48,109.84,109.39,109.75,42433.0,109.3307,109.6902,109.2408,109.6003,42433.0
2025-02-26 10:20:00,109.74,109.9,109.39,109.5,35208.0,109.5903,109.7501,109.2408,109.3507,35208.0
2025-02-26 10:25:00,109.52,109.6,108.95,109.01,21200.0,109.3706,109.4505,108.8014,108.8613,21200.0
2025-02-26 10:30:00,109.05,109.45,109.05,109.37,21182.0,108.9013,109.3007,108.9013,109.2208,21182.0
2025-02-26 10:35:00,109.32,109.71,109.25,109.39,25472.0,109.1709,109.5604,109.101,109.2408,25472.0
2025-02-26 10:40:00,109.39,109.66,109.39,109.56,87984.0,109.2408,109.5104,109.2408,109.4106,87984.0
2025-02-26 10:45:00,109.49,109.64,109.4,109.64,12459.0,109.3407,109.4905,109.2508,109.4905,12459.0
2025-02-26 10:50:00,109.56,109.72,109.32,109.54,34612.0,109.4106,109.5704,109.1709,109.3906,34612.0
2025-02-26 10:55:00,109.42,109.74,109.42,109.74,3600.0,109.2708,109.5903,109.2708,109.5903,3600.0
2025-02-26 11:00:00,109.77,109.99,109.73,109.88,19237.0,109.6203,109.84,109.5803,109.7301,19237.0
2025-02-26 11:05:00,109.83,110.14,109.83,110.06,35115.0,109.6802,109.9898,109.6802,109.9099,35115.0
2025-02-26 11:10:00,110.07,110.22,110.04,110.18,14932.0,109.9199,110.0697,109.8899,110.0297,14932.0
2025-02-26 11:15:00,110.12,110.14,109.92,110.02,14667.0,109.9698,109.9898,109.7701,109.8699,14667.0
2025-02-26 11:20:00,110.08,110.11,109.81,109.9,16827.0,109.9299,109.9598,109.6602,109.7501,16827.0
2025-02-26 11:25:00,109.96,110.0,109.81,109.88,10752.0,109.81,109.85,109.6602,109.7301,10752.0
2025-02-26 11:30:00,109.88,109.9,109.69,109.86,14992.0,109.7301,109.7501,109.5404,109.7102,14992.0
2025-02-26 11:35:00,109.95,110.22,109.89,110.22,5872.0,109.8,110.0697,109.7401,110.0697,5872.0
2025-02-26 11:40:00,110.25,110.25,109.75,109.94,6311.0,110.0996,110.0996,109.6003,109.7901,6311.0
2025-02-26 11:45:00,110.02,110.07,109.95,110.07,7641.0,109.8699,109.9199,109.8,109.9199,7641.0
2025-02-26 11:50:00,110.08,110.27,110.07,110.25,14673.0,109.9299,110.1196,109.9199,110.0996,14673.0
2025-02-26 11:55:00,110.18,110.19,109.6,109.6,18744.0,110.0297,110.0397,109.4505,109.4505,18744.0
2025-02-26 12:00:00,109.72,109.89,109.59,109.89,7372.0,109.5704,109.7401,109.4405,109.7401,7372.0
2025-02-26 12:05:00,109.9,110.19,109.9,109.95,3946.0,109.7501,110.0397,109.7501,109.8,3946.0
2025-02-26 12:10:00,110.03,110.21,109.9,110.17,5879.0,109.8799,110.0597,109.7501,110.0197,5879.0
2025-02-26 12:15:00,110.2,110.27,109.78,109.99,16867.0,110.0497,110.1196,109.6303,109.84,16867.0
2025-02-26 12:20:00,110.03,110.03,109.82,109.93,27053.0,109.8799,109.8799,109.6702,109.7801,27053.0
2025-02-26 12:25:00,109.95,110.01,109.76,109.98,13362.0,109.8,109.86,109.6103,109.83,13362.0
2025-02-26 12:30:00,110.0,110.13,109.64,109.76,17087.0,109.85,109.9798,109.4905,109.6103,17087.0
2025-02-26 12:35:00,109.75,109.75,109.4,109.43,17040.0,109.6003,109.6003,109.2508,109.2807,17040.0
2025-02-26 12:40:00,109.39,109.52,109.2,109.43,14997.0,109.2408,109.3706,109.0511,109.2807,14997.0
2025-02-26 12:45:00,109.43,109.53,109.17,109.22,60420.0,109.2807,109.3806,109.0211,109.071,60420.0
2025-02-26 12:50:00,109.23,109.24,108.76,109.04,22795.0,109.081,109.091,108.6117,108.8913,22795.0
2025-02-26 12:55:00,109.04,109.06,108.49,108.69,30396.0,108.8913,108.9113,108.342,108.5418,30396.0
2025-02-26 13:00:00,108.71,108.79,108.29,108.44,30344.0,108.5617,108.6416,108.1423,108.2921,30344.0
2025-02-26 13:05:00,108.52,108.58,108.28,108.58,9283.0,108.372,108.4319,108.1323,108.4319,9283.0
2025-02-26 13:10:00,108.59,108.7,108.36,108.57,22904.0,108.4419,108.5517,108.2122,108.4219,22904.0
2025-02-26 13:15:00,108.47,108.47,108.18,108.45,17407.0,108.3221,108.3221,108.0325,108.3021,17407.0
2025-02-26 13:20:00,108.47,108.7,108.41,108.53,11291.0,108.3221,108.5517,108.2621,108.382,11291.0
2025-02-26 13:25:00,108.52,108.53,107.88,107.91,33858.0,108.372,108.382,107.7329,107.7628,33858.0
2025-02-26 13:30:00,107.83,108.21,107.83,108.09,24234.0,107.6829,108.0624,107.6829,107.9426,24234.0
2025-02-26 13:35:00,108.07,108.14,107.76,107.79,17578.0,107.9226,107.9925,107.613,107.643,17578.0
2025-02-26 13:40:00,107.79,107.84,107.47,107.68,48498.0,107.643,107.6929,107.3234,107.5331,48498.0
2025-02-26 13:45:00,107.71,107.82,107.5,107.58,23035.0,107.5631,107.6729,107.3534,107.4333,23035.0
2025-02-26 13:50:00,107.59,107.64,107.38,107.49,22579.0,107.4433,107.4932,107.2335,107.3434,22579.0
2025-02-26 13:55:00,107.56,107.56,107.01,107.18,55050.0,107.4133,107.4133,106.864,107.0338,55050.0
2025-02-26 14:00:00,107.15,107.5,107.01,107.17,27464.0,107.0039,107.3534,106.864,107.0238,27464.0
2025-02-26 14:05:00,107.18,107.18,106.8,106.92,77759.0,107.0338,107.0338,106.6543,106.7742,77759.0
2025-02-26 14:10:00,106.98,107.19,106.98,107.13,15122.0,106.8341,107.0438,106.8341,106.9839,15122.0
2025-02-26 14:15:00,107.09,107.37,106.89,107.37,27582.0,106.9439,107.2236,106.7442,107.2236,27582.0
2025-02-26 14:20:00,107.28,107.68,107.28,107.48,20728.0,107.1337,107.5331,107.1337,107.3334,20728.0
2025-02-26 14:25:00,107.44,107.65,107.4,107.44,20953.0,107.2935,107.5032,107.2535,107.2935,20953.0
2025-02-26 14:30:00,107.38,107.7,107.35,107.65,26041.0,107.2335,107.5531,107.2036,107.5032,26041.0
2025-02-26 14:35:00,107.65,107.75,107.55,107.72,4500.0,107.5032,107.603,107.4033,107.5731,4500.0
2025-02-26 14:40:00,107.65,107.89,107.63,107.7,10660.0,107.5032,107.7428,107.4832,107.5531,10660.0
2025-02-26 14:45:00,107.7,107.82,107.65,107.65,7228.0,107.5531,107.6729,107.5032,107.5032,7228.0
2025-02-26 14:50:00,107.61,107.7,107.49,107.65,15093.0,107.4632,107.5531,107.3434,107.5032,15093.0
2025-02-26 14:55:00,107.62,107.63,107.08,107.09,14435.0,107.4732,107.4832,106.934,106.9439,14435.0
2025-02-26 15:00:00,107.12,107.31,106.95,107.1,36238.0,106.9739,107.1636,106.8041,106.9539,36238.0
2025-02-26 15:05:00,107.13,107.43,107.13,107.41,25906.0,106.9839,107.2835,106.9839,107.2635,25906.0
2025-02-26 15:10:00,107.48,107.52,107.29,107.33,8394.0,107.3334,107.3734,107.1437,107.1836,8394.0
2025-02-26 15:15:00,107.38,107.46,107.26,107.46,3143.0,107.2335,107.3134,107.1137,107.3134,3143.0
2025-02-26 15:20:00,107.51,107.71,107.29,107.65,14660.0,107.3634,107.5631,107.1437,107.5032,14660.0
2025-02-26 15:25:00,107.67,107.81,107.66,107.69,9400.0,107.5231,107.663,107.5132,107.5431,9400.0
2025-02-26 15:30:00,107.64,107.68,107.46,107.68,5716.0,107.4932,107.5331,107.3134,107.5331,5716.0
2025-02-26 15:35:00,107.68,107.84,107.59,107.81,7728.0,107.5331,107.6929,107.4433,107.663,7728.0
2025-02-26 15:40:00,107.78,108.21,107.74,108.17,11225.0,107.633,108.0624,107.5931,108.0225,11225.0
2025-02-26 15:45:00,108.12,108.41,108.03,108.26,16535.0,107.9725,108.2621,107.8827,108.1123,16535.0
2025-02-26 15:50:00,108.31,108.31,107.99,108.21,25693.0,108.1623,108.1623,107.8427,108.0624,25693.0
2025-02-26 15:55:00,108.29,108.3,107.83,108.1,75981.0,108.1423,108.1523,107.6829,107.9526,75981.0
2025-02-27 09:30:00,109.65,109.91,109.45,109.76,100674.0,109.5004,109.7601,109.3007,109.6103,100674.0
2025-02-27 09:35:00,109.69,110.01,109.23,109.27,56642.0,109.5404,109.86,109.081,109.121,56642.0
2025-02-27 09:40:00,109.2,109.26,107.91,108.12,89312.0,109.0511,109.111,107.7628,107.9725,89312.0
2025-02-27 09:45:00,108.18,108.51,107.83,108.04,72875.0,108.0325,108.362,107.6829,107.8926,72875.0
2025-02-27 09:50:00,107.96,107.96,106.88,106.88,48980.0,107.8128,107.8128,106.7342,106.7342,48980.0
2025-02-27 09:55:00,106.89,106.89,106.11,106.22,97116.0,106.7442,106.7442,105.9653,106.0751,97116.0
2025-02-27 10:00:00,106.11,106.12,105.08,105.91,236861.0,105.9653,105.9753,104.9367,105.7655,236861.0
2025-02-27 10:05:00,105.98,106.23,105.63,105.9,74442.0,105.8355,106.0851,105.4859,105.7556,74442.0
2025-02-27 10:10:00,106.06,106.97,105.98,106.79,89921.0,105.9153,106.8241,105.8355,106.6443,89921.0
2025-02-27 10:15:00,106.73,107.15,106.73,107.03,102736.0,106.5844,107.0039,106.5844,106.884,102736.0
2025-02-27 10:20:00,106.99,107.83,106.77,107.42,94662.0,106.8441,107.6829,106.6244,107.2735,94662.0
2025-02-27 10:25:00,107.27,107.53,107.18,107.48,12194.0,107.1237,107.3833,107.0338,107.3334,12194.0
2025-02-27 10:30:00,107.37,107.37,106.57,106.83,66727.0,107.2236,107.2236,106.4246,106.6843,66727.0
2025-02-27 10:35:00,106.8,107.54,106.54,107.36,26049.0,106.6543,107.3933,106.3947,107.2136,26049.0
2025-02-27 10:40:00,107.29,107.4,107.02,107.26,33595.0,107.1437,107.2535,106.874,107.1137,33595.0
2025-02-27 10:45:00,107.15,107.45,107.07,107.24,14576.0,107.0039,107.3034,106.924,107.0937,14576.0
2025-02-27 10:50:00,107.19,107.19,106.55,106.6,16802.0,107.0438,107.0438,106.4047,106.4546,16802.0
2025-02-27 10:55:00,106.56,106.69,106.26,106.3,13910.0,106.4147,106.5445,106.1151,106.155,13910.0
2025-02-27 11:00:00,106.28,106.82,106.28,106.44,15570.0,106.135,106.6743,106.135,106.2948,15570.0
2025-02-27 11:05:00,106.58,106.8,106.54,106.63,9834.0,106.4346,106.6543,106.3947,106.4846,9834.0
2025-02-27 11:10:00,106.75,107.4,106.75,107.4,28457.0,106.6044,107.2535,106.6044,107.2535,28457.0
2025-02-27 11:15:00,107.41,107.74,107.39,107.62,22812.0,107.2635,107.5931,107.2435,107.4732,22812.0
2025-02-27 11:20:00,107.64,107.76,107.37,107.46,10752.0,107.4932,107.613,107.2236,107.3134,10752.0
2025-02-27 11:25:00,107.49,107.49,106.73,106.8,19246.0,107.3434,107.3434,106.5844,106.6543,19246.0
2025-02-27 11:30:00,106.75,107.08,106.75,107.08,15238.0,106.6044,106.934,106.6044,106.934,15238.0
2025-02-27 11:35:00,106.98,107.19,106.87,106.96,5202.0,106.8341,107.0438,106.7242,106.8141,5202.0
2025-02-27 11:40:00,107.0,107.04,106.75,106.85,11185.0,106.8541,106.894,106.6044,106.7043,11185.0
2025-02-27 11:45:00,106.85,106.96,106.75,106.82,4920.0,106.7043,106.8141,106.6044,106.6743,4920.0
2025-02-27 11:50:00,106.82,106.82,106.28,106.38,11648.0,106.6743,106.6743,106.135,106.2349,11648.0
2025-02-27 11:55:00,106.38,106.38,106.11,106.21,13774.0,106.2349,106.2349,105.9653,106.0651,13774.0
2025-02-27 12:00:00,106.27,106.42,106.07,106.36,8518.0,106.1251,106.2749,105.9253,106.2149,8518.0
2025-02-27 12:05:00,106.41,106.41,106.17,106.24,6447.0,106.2649,106.2649,106.0252,106.0951,6447.0
2025-02-27 12:10:00,106.19,106.4,106.15,106.23,16135.0,106.0452,106.2549,106.0052,106.0851,16135.0
2025-02-27 12:15:00,106.32,106.32,105.85,105.89,26930.0,106.175,106.175,105.7056,105.7456,26930.0
2025-02-27 12:20:00,105.83,106.23,105.76,106.23,16837.0,105.6857,106.0851,105.6158,106.0851,16837.0
2025-02-27 12:25:00,106.24,106.71,106.23,106.71,5686.0,106.0951,106.5645,106.0851,106.5645,5686.0
2025-02-27 12:30:00,106.84,106.91,106.65,106.78,4013.0,106.6943,106.7642,106.5045,106.6344,4013.0
2025-02-27 12:35:00,106.78,106.89,106.71,106.72,3567.0,106.6344,106.7442,106.5645,106.5744,3567.0
2025-02-27 12:40:00,106.6,106.6,106.08,106.23,20743.0,106.4546,106.4546,105.9353,106.0851,20743.0
2025-02-27 12:45:00,106.26,106.49,106.24,106.31,2390.0,106.1151,106.3448,106.0951,106.165,2390.0
2025-02-27 12:50:00,106.3,106.52,106.15,106.46,3929.0,106.155,106.3747,106.0052,106.3148,3929.0
2025-02-27 12:55:00,106.44,106.51,106.37,106.46,3399.0,106.2948,106.3647,106.2249,106.3148,3399.0
2025-02-27 13:00:00,106.67,106.91,106.6,106.67,28555.0,106.5245,106.7642,106.4546,106.5245,28555.0
2025-02-27 13:05:00,106.63,106.76,106.48,106.68,4214.0,106.4846,106.6144,106.3348,106.5345,4214.0
2025-02-27 13:10:00,106.66,107.16,106.66,107.09,16899.0,106.5145,107.0138,106.5145,106.9439,16899.0
2025-02-27 13:15:00,107.14,107.17,106.89,107.14,12424.0,106.9939,107.0238,106.7442,106.9939,12424.0
2025-02-27 13:20:00,106.92,107.3,106.9,107.23,12082.0,106.7742,107.1537,106.7542,107.0837,12082.0
2025-02-27 13:25:00,107.26,107.33,107.05,107.11,18131.0,107.1137,107.1836,106.904,106.9639,18131.0
2025-02-27 13:30:00,107.05,107.23,107.04,107.21,6146.0,106.904,107.0837,106.894,107.0638,6146.0
2025-02-27 13:35:00,107.21,107.21,107.08,107.19,2300.0,107.0638,107.0638,106.934,107.0438,2300.0
2025-02-27 13:40:00,107.24,107.24,106.9,106.93,14941.0,107.0937,107.0937,106.7542,106.7842,14941.0
2025-02-27 13:45:00,106.95,107.02,106.77,107.0,99167.0,106.8041,106.874,106.6244,106.8541,99167.0
2025-02-27 13:50:00,106.92,107.01,106.72,107.01,16897.0,106.7742,106.864,106.5744,106.864,16897.0
2025-02-27 13:55:00,107.08,107.1,106.66,106.7,15633.0,106.934,106.9539,106.5145,106.5545,15633.0
2025-02-27 14:00:00,106.7,106.7,106.46,106.59,10653.0,106.5545,106.5545,106.3148,106.4446,10653.0
2025-02-27 14:05:00,106.5,106.54,106.33,106.36,11932.0,106.3547,106.3947,106.185,106.2149,11932.0
2025-02-27 14:10:00,106.39,106.46,106.06,106.08,9692.0,106.2449,106.3148,105.9153,105.9353,9692.0
2025-02-27 14:15:00,106.0,106.0,105.68,105.88,12751.0,105.8554,105.8554,105.5359,105.7356,12751.0
2025-02-27 14:20:00,105.94,105.99,105.47,105.47,9910.0,105.7955,105.8454,105.3261,105.3261,9910.0
2025-02-27 14:25:00,105.57,105.57,105.06,105.06,23784.0,105.426,105.426,104.9167,104.9167,23784.0
2025-02-27 14:30:00,105.05,105.08,104.24,104.43,70812.0,104.9067,104.9367,104.0978,104.2876,70812.0
2025-02-27 14:35:00,104.52,104.74,104.46,104.48,27654.0,104.3774,104.5971,104.3175,104.3375,27654.0
2025-02-27 14:40:00,104.55,104.56,104.1,104.44,20890.0,104.4074,104.4174,103.958,104.2976,20890.0
2025-02-27 14:45:00,104.5,104.75,104.33,104.42,42363.0,104.3575,104.6071,104.1877,104.2776,42363.0
2025-02-27 14:50:00,104.47,104.72,104.22,104.57,39732.0,104.3275,104.5772,104.0779,104.4274,39732.0
2025-02-27 14:55:00,104.66,104.76,104.41,104.42,24100.0,104.5173,104.6171,104.2676,104.2776,24100.0
2025-02-27 15:00:00,104.46,104.48,103.5,103.69,93124.0,104.3175,104.3375,103.3588,103.5486,93124.0
2025-02-27 15:05:00,103.73,103.81,103.5,103.55,74909.0,103.5885,103.6684,103.3588,103.4088,74909.0
2025-02-27 15:10:00,103.58,103.77,103.27,103.54,32749.0,103.4387,103.6285,103.1292,103.3988,32749.0
2025-02-27 15:15:00,103.53,103.63,103.15,103.27,62699.0,103.3888,103.4887,103.0093,103.1292,62699.0
2025-02-27 15:20:00,103.1,103.7,103.07,103.5,44634.0,102.9594,103.5586,102.9294,103.3588,44634.0
2025-02-27 15:25:00,103.62,103.66,102.96,102.98,112573.0,103.4787,103.5186,102.8196,102.8395,112573.0
2025-02-27 15:30:00,103.01,103.43,103.0,103.28,78776.0,102.8695,103.2889,102.8595,103.1391,78776.0
2025-02-27 15:35:00,103.3,103.5,103.07,103.08,36885.0,103.1591,103.3588,102.9294,102.9394,36885.0
2025-02-27 15:40:00,103.04,103.15,102.77,102.85,50498.0,102.8995,103.0093,102.6298,102.7097,50498.0
2025-02-27 15:45:00,102.82,103.02,102.58,102.89,30888.0,102.6798,102.8795,102.4401,102.7497,30888.0
2025-02-27 15:50:00,102.79,103.15,102.48,102.52,59273.0,102.6498,103.0093,102.3402,102.3802,59273.0
2025-02-27 15:55:00,102.47,102.54,102.04,102.16,140099.0,102.3302,102.4001,101.9008,102.0207,140099.0
2025-02-28 09:30:00,102.01,102.03,100.72,100.77,231158.0,101.8709,101.8908,100.5826,100.6326,231158.0
2025-02-28 09:35:00,100.87,102.14,100.86,101.86,217199.0,100.7324,102.0007,100.7224,101.7211,217199.0
2025-02-28 09:40:00,101.75,102.48,101.34,102.23,164316.0,101.6112,102.3402,101.2018,102.0906,164316.0
2025-02-28 09:45:00,102.18,102.39,101.83,101.99,92649.0,102.0406,102.2504,101.6911,101.8509,92649.0
2025-02-28 09:50:00,102.02,102.37,101.86,101.98,93214.0,101.8809,102.2304,101.7211,101.8409,93214.0
2025-02-28 09:55:00,101.95,102.08,101.53,102.03,67006.0,101.811,101.9408,101.3915,101.8908,67006.0
2025-02-28 10:00:00,102.0,102.61,101.66,102.2,105244.0,101.8609,102.4701,101.5213,102.0606,105244.0
2025-02-28 10:05:00,102.07,102.55,101.79,102.49,64106.0,101.9308,102.4101,101.6512,102.3502,64106.0
2025-02-28 10:10:00,102.41,103.03,102.38,103.0,73653.0,102.2703,102.8895,102.2404,102.8595,73653.0
2025-02-28 10:15:00,103.06,103.07,102.46,102.5,54476.0,102.9194,102.9294,102.3203,102.3602,54476.0
2025-02-28 10:20:00,102.53,103.31,102.34,103.21,58326.0,102.3902,103.1691,102.2004,103.0692,58326.0
2025-02-28 10:25:00,103.2,103.66,103.18,103.65,62436.0,103.0592,103.5186,103.0393,103.5086,62436.0
2025-02-28 10:30:00,103.53,103.84,103.4,103.58,24201.0,103.3888,103.6984,103.259,103.4387,24201.0
2025-02-28 10:35:00,103.63,103.64,102.98,103.11,35931.0,103.4887,103.4986,102.8395,102.9694,35931.0
2025-02-28 10:40:00,103.16,103.23,102.86,103.12,23591.0,103.0193,103.0892,102.7197,102.9794,23591.0
2025-02-28 10:45:00,103.08,103.46,103.0,103.07,36529.0,102.9394,103.3189,102.8595,102.9294,36529.0
2025-02-28 10:50:00,103.08,103.65,103.05,103.44,61738.0,102.9394,103.5086,102.9095,103.2989,61738.0
2025-02-28 10:55:00,103.41,103.72,103.39,103.7,18095.0,103.269,103.5785,103.249,103.5586,18095.0
2025-02-28 11:00:00,103.72,103.83,103.49,103.59,24619.0,103.5785,103.6884,103.3489,103.4487,24619.0
2025-02-28 11:05:00,103.6,103.8,103.41,103.53,21214.0,103.4587,103.6584,103.269,103.3888,21214.0
2025-02-28 11:10:00,103.54,103.62,103.04,103.15,39428.0,103.3988,103.4787,102.8995,103.0093,39428.0
2025-02-28 11:15:00,103.02,103.06,102.55,102.98,34034.0,102.8795,102.9194,102.4101,102.8395,34034.0
2025-02-28 11:20:00,103.0,103.24,102.82,102.82,41927.0,102.8595,103.0992,102.6798,102.6798,41927.0
2025-02-28 11:25:00,102.87,102.92,102.46,102.48,29658.0,102.7297,102.7796,102.3203,102.3402,29658.0
2025-02-28 11:30:00,102.42,102.98,102.34,102.92,42624.0,102.2803,102.8395,102.2004,102.7796,42624.0
2025-02-28 11:35:00,103.0,103.26,102.88,103.19,34893.0,102.8595,103.1192,102.7397,103.0493,34893.0
2025-02-28 11:40:00,103.18,103.52,103.15,103.43,39843.0,103.0393,103.3788,103.0093,103.2889,39843.0
2025-02-28 11:45:00,103.38,103.52,103.22,103.5,18372.0,103.239,103.3788,103.0792,103.3588,18372.0
2025-02-28 11:50:00,103.4,103.41,103.1,103.36,29837.0,103.259,103.269,102.9594,103.219,29837.0
2025-02-28 11:55:00,103.36,103.37,102.98,103.02,19477.0,103.219,103.229,102.8395,102.8795,19477.0
2025-02-28 12:00:00,103.08,103.15,102.84,102.84,6459.0,102.9394,103.0093,102.6997,102.6997,6459.0
2025-02-28 12:05:00,102.89,103.03,102.74,102.75,14229.0,102.7497,102.8895,102.5999,102.6099,14229.0
2025-02-28 12:10:00,102.87,103.25,102.87,103.24,39172.0,102.7297,103.1092,102.7297,103.0992,39172.0
2025-02-28 12:15:00,103.11,103.54,103.1,103.49,24126.0,102.9694,103.3988,102.9594,103.3489,24126.0
2025-02-28 12:20:00,103.55,103.55,102.76,102.94,20055.0,103.4088,103.4088,102.6198,102.7996,20055.0
2025-02-28 12:25:00,102.98,103.18,102.98,103.02,17170.0,102.8395,103.0393,102.8395,102.8795,17170.0
2025-02-28 12:30:00,102.99,103.04,102.84,102.88,15287.0,102.8495,102.8995,102.6997,102.7397,15287.0
2025-02-28 12:35:00,102.97,102.97,102.79,102.9,15509.0,102.8296,102.8296,102.6498,102.7597,15509.0
2025-02-28 12:40:00,102.91,102.91,102.1,102.24,39416.0,102.7696,102.7696,101.9607,102.1006,39416.0
2025-02-28 12:45:00,102.26,102.38,101.83,101.83,66360.0,102.1205,102.2404,101.6911,101.6911,66360.0
2025-02-28 12:50:00,101.8,102.3,101.63,102.12,62162.0,101.6612,102.1605,101.4914,101.9807,62162.0
2025-02-28 12:55:00,102.04,102.09,101.48,101.48,89597.0,101.9008,101.9508,101.3416,101.3416,89597.0
2025-02-28 13:00:00,101.47,101.92,101.39,101.67,31820.0,101.3316,101.781,101.2517,101.5313,31820.0
2025-02-28 13:05:00,101.6,101.75,101.53,101.59,14438.0,101.4614,101.6112,101.3915,101.4514,14438.0
2025-02-28 13:10:00,101.59,101.63,101.46,101.63,20379.0,101.4514,101.4914,101.3216,101.4914,20379.0
2025-02-28 13:15:00,101.64,101.86,100.98,101.07,63462.0,101.5014,101.7211,100.8423,100.9322,63462.0
2025-02-28 13:20:00,101.2,101.26,100.96,101.06,48869.0,101.062,101.1219,100.8223,100.9222,48869.0
2025-02-28 13:25:00,101.1,102.06,101.1,102.05,18457.0,100.9621,101.9208,100.9621,101.9108,18457.0
2025-02-28 13:30:00,101.84,102.27,101.84,102.24,33225.0,101.7011,102.1305,101.7011,102.1006,33225.0
2025-02-28 13:35:00,102.32,102.55,102.22,102.49,60899.0,102.1804,102.4101,102.0806,102.3502,60899.0
2025-02-28 13:40:00,102.47,102.72,102.21,102.5,16086.0,102.3302,102.5799,102.0706,102.3602,16086.0
2025-02-28 13:45:00,102.51,102.55,102.27,102.4,7454.0,102.3702,102.4101,102.1305,102.2603,7454.0
2025-02-28 13:50:00,102.33,102.6,102.28,102.36,6390.0,102.1904,102.4601,102.1405,102.2204,6390.0
2025-02-28 13:55:00,102.26,102.26,101.54,101.55,18234.0,102.1205,102.1205,101.4015,101.4115,18234.0
2025-02-28 14:00:00,101.51,102.0,101.49,101.72,8252.0,101.3716,101.8609,101.3516,101.5813,8252.0
2025-02-28 14:05:00,101.76,101.91,101.7,101.75,3895.0,101.6212,101.771,101.5613,101.6112,3895.0
2025-02-28 14:10:00,101.78,101.8,101.62,101.73,9934.0,101.6412,101.6612,101.4814,101.5913,9934.0
2025-02-28 14:15:00,101.7,102.21,101.7,102.21,13170.0,101.5613,102.0706,101.5613,102.0706,13170.0
2025-02-28 14:20:00,102.2,102.21,101.72,101.93,9854.0,102.0606,102.0706,101.5813,101.791,9854.0
2025-02-28 14:25:00,102.16,102.21,102.04,102.1,1513.0,102.0207,102.0706,101.9008,101.9607,1513.0
2025-02-28 14:30:00,102.04,102.56,102.04,102.4,17657.0,101.9008,102.4201,101.9008,102.2603,17657.0
2025-02-28 14:35:00,102.39,102.94,102.34,102.94,15944.0,102.2504,102.7996,102.2004,102.7996,15944.0
2025-02-28 14:40:00,102.8,103.07,102.74,102.95,6584.0,102.6598,102.9294,102.5999,102.8096,6584.0
2025-02-28 14:45:00,102.94,103.2,102.94,103.13,21116.0,102.7996,103.0592,102.7996,102.9893,21116.0
2025-02-28 14:50:00,103.09,103.26,102.93,103.1,15898.0,102.9494,103.1192,102.7896,102.9594,15898.0
2025-02-28 14:55:00,103.07,103.2,102.94,103.08,3086.0,102.9294,103.0592,102.7996,102.9394,3086.0
2025-02-28 15:00:00,103.19,103.57,103.09,103.54,14443.0,103.0493,103.4287,102.9494,103.3988,14443.0
2025-02-28 15:05:00,103.57,103.73,103.42,103.64,33261.0,103.4287,103.5885,103.2789,103.4986,33261.0
2025-02-28 15:10:00,103.68,103.68,103.31,103.45,17651.0,103.5386,103.5386,103.1691,103.3089,17651.0
2025-02-28 15:15:00,103.43,103.57,103.31,103.35,2918.0,103.2889,103.4287,103.1691,103.209,2918.0
2025-02-28 15:20:00,103.25,103.37,103.0,103.18,29368.0,103.1092,103.229,102.8595,103.0393,29368.0
2025-02-28 15:25:00,103.21,103.76,103.21,103.75,27374.0,103.0692,103.6185,103.0692,103.6085,27374.0
2025-02-28 15:30:00,103.77,103.77,103.22,103.23,23466.0,103.6285,103.6285,103.0792,103.0892,23466.0
2025-02-28 15:35:00,103.12,103.5,102.93,103.35,35695.0,102.9794,103.3588,102.7896,103.209,35695.0
2025-02-28 15:40:00,103.4,103.75,103.38,103.62,63961.0,103.259,103.6085,103.239,103.4787,63961.0
2025-02-28 15:45:00,103.55,103.93,103.51,103.89,128552.0,103.4088,103.7883,103.3688,103.7483,128552.0
2025-02-28 15:50:00,103.93,104.83,103.9,104.8,146874.0,103.7883,104.687,103.7583,104.6571,146874.0
2025-02-28 15:55:00,104.88,105.52,104.88,105.3,265611.0,104.737,105.3761,104.737,105.1564,265611.0
2025-03-03 09:30:00,106.66,107.3,106.32,106.95,137393.0,106.5145,107.1537,106.175,106.8041,137393.0
2025-03-03 09:35:00,107.01,107.07,105.77,105.95,84603.0,106.864,106.924,105.6257,105.8055,84603.0
2025-03-03 09:40:00,105.96,106.04,105.51,105.78,70200.0,105.8155,105.8954,105.3661,105.6357,70200.0
2025-03-03 09:45:00,105.71,106.17,105.41,105.49,103293.0,105.5658,106.0252,105.2662,105.3461,103293.0
2025-03-03 09:50:00,105.42,105.69,105.1,105.17,95677.0,105.2762,105.5458,104.9567,105.0266,95677.0
2025-03-03 09:55:00,105.11,105.11,104.34,104.57,82920.0,104.9666,104.9666,104.1977,104.4274,82920.0
2025-03-03 10:00:00,104.45,104.79,103.64,104.72,132365.0,104.3075,104.6471,103.4986,104.5772,132365.0
2025-03-03 10:05:00,104.64,105.0,104.12,104.26,73728.0,104.4973,104.8568,103.978,104.1178,73728.0
2025-03-03 10:10:00,104.19,104.91,104.18,104.33,129892.0,104.0479,104.7669,104.0379,104.1877,129892.0
2025-03-03 10:15:00,104.27,104.47,104.15,104.25,26014.0,104.1278,104.3275,104.008,104.1078,26014.0
2025-03-03 10:20:00,104.4,105.37,104.4,105.0,59491.0,104.2576,105.2263,104.2576,104.8568,59491.0
2025-03-03 10:25:00,105.05,105.64,104.9,105.62,51164.0,104.9067,105.4959,104.7569,105.4759,51164.0
2025-03-03 10:30:00,105.75,105.92,105.31,105.53,62587.0,105.6058,105.7755,105.1664,105.3861,62587.0
2025-03-03 10:35:00,105.54,105.54,104.84,105.39,16425.0,105.3961,105.3961,104.697,105.2463,16425.0
2025-03-03 10:40:00,105.35,105.9,105.17,105.89,23595.0,105.2063,105.7556,105.0266,105.7456,23595.0
2025-03-03 10:45:00,105.81,105.81,105.02,105.18,23296.0,105.6657,105.6657,104.8768,105.0365,23296.0
2025-03-03 10:50:00,105.25,105.5,105.07,105.35,10394.0,105.1064,105.3561,104.9267,105.2063,10394.0
2025-03-03 10:55:00,105.26,105.26,104.58,104.66,26521.0,105.1164,105.1164,104.4374,104.5173,26521.0
2025-03-03 11:00:00,104.67,105.14,104.67,104.91,18539.0,104.5272,104.9966,104.5272,104.7669,18539.0
2025-03-03 11:05:00,105.1,105.29,105.02,105.07,2913.0,104.9567,105.1464,104.8768,104.9267,2913.0
2025-03-03 11:10:00,105.07,105.31,104.77,105.27,97225.0,104.9267,105.1664,104.6271,105.1264,97225.0
2025-03-03 11:15:00,105.26,105.45,105.01,105.41,9396.0,105.1164,105.3062,104.8668,105.2662,9396.0
2025-03-03 11:20:00,105.41,105.88,105.37,105.86,12174.0,105.2662,105.7356,105.2263,105.7156,12174.0
2025-03-03 11:25:00,105.84,105.84,104.99,104.99,22419.0,105.6956,105.6956,104.8468,104.8468,22419.0
2025-03-03 11:30:00,105.02,105.1,104.82,104.84,49502.0,104.8768,104.9567,104.677,104.697,49502.0
2025-03-03 11:35:00,104.78,105.06,104.49,104.61,34384.0,104.6371,104.9167,104.3475,104.4673,34384.0
2025-03-03 11:40:00,104.61,104.72,104.41,104.41,44969.0,104.4673,104.5772,104.2676,104.2676,44969.0
2025-03-03 11:45:00,104.53,105.11,104.49,105.06,31995.0,104.3874,104.9666,104.3475,104.9167,31995.0
2025-03-03 11:50:00,105.17,105.42,105.17,105.34,17326.0,105.0266,105.2762,105.0266,105.1963,17326.0
2025-03-03 11:55:00,105.42,105.49,105.27,105.3,14361.0,105.2762,105.3461,105.1264,105.1564,14361.0
2025-03-03 12:00:00,105.24,105.29,105.11,105.27,7178.0,105.0965,105.1464,104.9666,105.1264,7178.0
2025-03-03 12:05:00,105.14,105.41,105.14,105.22,8701.0,104.9966,105.2662,104.9966,105.0765,8701.0
2025-03-03 12:10:00,105.34,105.43,105.2,105.42,3302.0,105.1963,105.2862,105.0565,105.2762,3302.0
2025-03-03 12:15:00,105.33,105.6,105.22,105.51,9427.0,105.1863,105.456,105.0765,105.3661,9427.0
2025-03-03 12:20:00,105.56,105.6,105.45,105.51,5369.0,105.416,105.456,105.3062,105.3661,5369.0
2025-03-03 12:25:00,105.62,105.62,105.35,105.47,5115.0,105.4759,105.4759,105.2063,105.3261,5115.0
2025-03-03 12:30:00,105.4,105.56,105.3,105.34,6530.0,105.2562,105.416,105.1564,105.1963,6530.0
2025-03-03 12:35:00,105.29,105.43,105.18,105.43,4205.0,105.1464,105.2862,105.0365,105.2862,4205.0
2025-03-03 12:40:00,105.44,105.7,105.42,105.43,5981.0,105.2962,105.5558,105.2762,105.2862,5981.0
2025-03-03 12:45:00,105.45,105.45,104.93,105.15,8346.0,105.3062,105.3062,104.7869,105.0066,8346.0
2025-03-03 12:50:00,105.14,105.22,104.81,104.81,10794.0,104.9966,105.0765,104.667,104.667,10794.0
2025-03-03 12:55:00,104.77,104.81,104.28,104.58,19336.0,104.6271,104.667,104.1378,104.4374,19336.0
2025-03-03 13:00:00,104.55,104.6,104.26,104.27,27740.0,104.4074,104.4573,104.1178,104.1278,27740.0
2025-03-03 13:05:00,104.22,104.22,103.45,103.45,38536.0,104.0779,104.0779,103.3089,103.3089,38536.0
2025-03-03 13:10:00,103.47,103.47,103.11,103.31,77814.0,103.3289,103.3289,102.9694,103.1691,77814.0
2025-03-03 13:15:00,103.27,103.61,103.27,103.48,15830.0,103.1292,103.4687,103.1292,103.3389,15830.0
2025-03-03 13:20:00,103.5,103.78,103.36,103.63,17191.0,103.3588,103.6385,103.219,103.4887,17191.0
2025-03-03 13:25:00,103.49,103.52,102.83,102.87,161152.0,103.3489,103.3788,102.6898,102.7297,161152.0
2025-03-03 13:30:00,102.9,103.16,102.63,102.79,44135.0,102.7597,103.0193,102.49,102.6498,44135.0
2025-03-03 13:35:00,102.84,102.97,102.62,102.75,23644.0,102.6997,102.8296,102.48,102.6099,23644.0
2025-03-03 13:40:00,102.72,103.19,102.71,102.97,13111.0,102.5799,103.0493,102.5699,102.8296,13111.0
2025-03-03 13:45:00,102.95,103.76,102.8,103.19,55811.0,102.8096,103.6185,102.6598,103.0493,55811.0
2025-03-03 13:50:00,103.2,103.54,103.12,103.31,15831.0,103.0592,103.3988,102.9794,103.1691,15831.0
2025-03-03 13:55:00,103.28,103.61,103.11,103.56,8924.0,103.1391,103.4687,102.9694,103.4188,8924.0
2025-03-03 14:00:00,103.47,103.99,103.47,103.72,12493.0,103.3289,103.8482,103.3289,103.5785,12493.0
2025-03-03 14:05:00,103.77,103.88,103.61,103.8,9318.0,103.6285,103.7383,103.4687,103.6584,9318.0
2025-03-03 14:10:00,103.78,103.87,103.52,103.58,11389.0,103.6385,103.7283,103.3788,103.4387,11389.0
2025-03-03 14:15:00,103.61,103.61,103.09,103.18,16404.0,103.4687,103.4687,102.9494,103.0393,16404.0
2025-03-03 14:20:00,103.18,103.56,103.18,103.42,11373.0,103.0393,103.4188,103.0393,103.2789,11373.0
2025-03-03 14:25:00,103.41,103.41,103.1,103.23,16351.0,103.269,103.269,102.9594,103.0892,16351.0
2025-03-03 14:30:00,103.18,103.85,103.18,103.71,13988.0,103.0393,103.7084,103.0393,103.5686,13988.0
2025-03-03 14:35:00,103.7,103.8,103.38,103.79,19288.0,103.5586,103.6584,103.239,103.6484,19288.0
2025-03-03 14:40:00,103.8,104.25,103.8,104.08,13317.0,103.6584,104.1078,103.6584,103.938,13317.0
2025-03-03 14:45:00,104.03,104.03,103.24,103.24,4612.0,103.8881,103.8881,103.0992,103.0992,4612.0
2025-03-03 14:50:00,103.26,103.43,102.18,102.43,53652.0,103.1192,103.2889,102.0406,102.2903,53652.0
2025-03-03 14:55:00,102.5,102.79,102.05,102.12,31712.0,102.3602,102.6498,101.9108,101.9807,31712.0
2025-03-03 15:00:00,102.05,102.05,101.11,101.45,70850.0,101.9108,101.9108,100.9721,101.3116,70850.0
2025-03-03 15:05:00,101.37,101.53,100.96,101.09,43231.0,101.2317,101.3915,100.8223,100.9521,43231.0
2025-03-03 15:10:00,101.12,101.16,100.33,100.62,78232.0,100.9821,101.022,100.1932,100.4828,78232.0
2025-03-03 15:15:00,100.77,101.06,100.47,100.53,49077.0,100.6326,100.9222,100.333,100.3929,49077.0
2025-03-03 15:20:00,100.46,100.67,99.93,99.95,428061.0,100.323,100.5327,99.7937,99.8137,428061.0
2025-03-03 15:25:00,99.96,100.19,99.68,99.97,36785.0,99.8237,100.0534,99.544,99.8337,36785.0
2025-03-03 15:30:00,100.06,100.4,99.8,99.8,39634.0,99.9235,100.2631,99.6639,99.6639,39634.0
2025-03-03 15:35:00,99.97,100.07,99.55,99.57,42791.0,99.8337,99.9335,99.4142,99.4342,42791.0
2025-03-03 15:40:00,99.57,99.73,99.23,99.47,59081.0,99.4342,99.594,99.0947,99.3343,59081.0
2025-03-03 15:45:00,99.47,100.18,99.45,99.98,59267.0,99.3343,100.0434,99.3144,99.8436,59267.0
2025-03-03 15:50:00,99.94,100.34,99.77,100.31,367732.0,99.8037,100.2031,99.6339,100.1732,367732.0
2025-03-03 15:55:00,100.36,100.81,100.13,100.79,161332.0,100.2231,100.6725,99.9934,100.6525,161332.0
2025-03-04 09:30:00,99.49,99.71,98.7,99.16,235105.0,99.3543,99.574,98.5654,99.0248,235105.0
2025-03-04 09:35:00,99.13,100.31,99.08,99.63,159117.0,98.9948,100.1732,98.9449,99.4941,159117.0
2025-03-04 09:40:00,99.58,100.03,98.71,99.38,272714.0,99.4442,99.8936,98.5754,99.2445,272714.0
2025-03-04 09:45:00,99.38,100.19,99.2,99.36,127160.0,99.2445,100.0534,99.0647,99.2245,127160.0
2025-03-04 09:50:00,99.4,99.47,98.79,99.0,94062.0,99.2644,99.3343,98.6553,98.865,94062.0
2025-03-04 09:55:00,99.32,99.53,98.39,98.41,33221.0,99.1845,99.3943,98.2558,98.2758,33221.0
2025-03-04 10:00:00,98.37,98.6,97.89,98.29,680999.0,98.2358,98.4655,97.7565,98.1559,680999.0
2025-03-04 10:05:00,98.37,98.54,97.76,98.0,32257.0,98.2358,98.4056,97.6267,97.8663,32257.0
2025-03-04 10:10:00,97.9,98.52,97.72,98.12,31481.0,97.7665,98.3856,97.5867,97.9862,31481.0
2025-03-04 10:15:00,98.03,98.11,97.03,97.14,60487.0,97.8963,97.9762,96.8977,97.0075,60487.0
2025-03-04 10:20:00,97.17,97.48,96.88,97.37,82433.0,97.0375,97.347,96.7479,97.2372,82433.0
2025-03-04 10:25:00,97.31,97.91,97.07,97.75,85057.0,97.1773,97.7765,96.9376,97.6167,85057.0
2025-03-04 10:30:00,97.65,98.45,97.5,98.23,83102.0,97.5168,98.3157,97.367,98.096,83102.0
2025-03-04 10:35:00,98.14,98.42,97.83,98.02,50629.0,98.0061,98.2858,97.6966,97.8863,50629.0
2025-03-04 10:40:00,97.9,98.42,97.85,98.42,24503.0,97.7665,98.2858,97.7165,98.2858,24503.0
2025-03-04 10:45:00,98.35,98.7,97.88,98.44,112721.0,98.2159,98.5654,97.7465,98.3057,112721.0
2025-03-04 10:50:00,98.49,98.5,97.8,97.83,32006.0,98.3557,98.3657,97.6666,97.6966,32006.0
2025-03-04 10:55:00,97.86,98.15,97.75,98.09,81832.0,97.7265,98.0161,97.6167,97.9562,81832.0
2025-03-04 11:00:00,98.0,98.27,97.65,97.9,41424.0,97.8663,98.136,97.5168,97.7665,41424.0
2025-03-04 11:05:00,97.88,97.92,97.22,97.28,30367.0,97.7465,97.7864,97.0874,97.1473,30367.0
2025-03-04 11:10:00,97.34,98.1,97.23,98.1,31097.0,97.2072,97.9662,97.0974,97.9662,31097.0
2025-03-04 11:15:00,98.12,98.35,97.68,97.69,41438.0,97.9862,98.2159,97.5468,97.5568,41438.0
2025-03-04 11:20:00,97.72,98.0,97.59,97.72,26417.0,97.5867,97.8663,97.4569,97.5867,26417.0
2025-03-04 11:25:00,97.67,97.72,97.2,97.54,39350.0,97.5368,97.5867,97.0674,97.407,39350.0
2025-03-04 11:30:00,97.51,98.06,97.51,97.93,71440.0,97.377,97.9263,97.377,97.7964,71440.0
2025-03-04 11:35:00,97.86,98.25,97.79,98.0,14087.0,97.7265,98.116,97.6566,97.8663,14087.0
2025-03-04 11:40:00,98.2,98.73,98.16,98.6,37133.0,98.0661,98.5953,98.0261,98.4655,37133.0
2025-03-04 11:45:00,98.57,99.01,98.46,98.96,30781.0,98.4356,98.875,98.3257,98.825,30781.0
2025-03-04 11:50:00,98.87,99.22,98.59,99.06,26510.0,98.7352,99.0847,98.4555,98.9249,26510.0
2025-03-04 11:55:00,99.11,99.41,99.0,99.06,28589.0,98.9748,99.2744,98.865,98.9249,28589.0
2025-03-04 12:00:00,99.11,99.22,98.86,99.16,14057.0,98.9748,99.0847,98.7252,99.0248,14057.0
2025-03-04 12:05:00,99.07,99.08,98.77,98.89,13999.0,98.9349,98.9449,98.6353,98.7551,13999.0
2025-03-04 12:10:00,98.95,99.28,98.91,99.06,14825.0,98.815,99.1446,98.7751,98.9249,14825.0
2025-03-04 12:15:00,99.0,99.39,99.0,99.34,20084.0,98.865,99.2544,98.865,99.2045,20084.0
2025-03-04 12:20:00,99.29,99.85,99.28,99.6,43969.0,99.1546,99.7138,99.1446,99.4642,43969.0
2025-03-04 12:25:00,99.7,100.38,99.65,100.02,70730.0,99.564,100.2431,99.5141,99.8836,70730.0
2025-03-04 12:30:00,99.99,99.99,99.41,99.72,17193.0,99.8536,99.8536,99.2744,99.584,17193.0
2025-03-04 12:35:00,99.74,100.04,99.65,99.94,10488.0,99.604,99.9036,99.5141,99.8037,10488.0
2025-03-04 12:40:00,99.85,100.02,99.48,99.78,31050.0,99.7138,99.8836,99.3443,99.6439,31050.0
2025-03-04 12:45:00,99.71,100.18,99.7,99.86,22001.0,99.574,100.0434,99.564,99.7238,22001.0
2025-03-04 12:50:00,99.84,99.84,99.27,99.61,24110.0,99.7038,99.7038,99.1346,99.4741,24110.0
2025-03-04 12:55:00,99.6,99.6,99.31,99.44,14917.0,99.4642,99.4642,99.1746,99.3044,14917.0
2025-03-04 13:00:00,99.39,99.7,99.19,99.66,11340.0,99.2544,99.564,99.0547,99.5241,11340.0
2025-03-04 13:05:00,99.54,100.32,99.54,100.25,19774.0,99.4042,100.1832,99.4042,100.1133,19774.0
2025-03-04 13:10:00,100.23,101.0,100.22,100.85,153998.0,100.0933,100.8622,100.0833,100.7125,153998.0
2025-03-04 13:15:00,100.86,100.86,100.09,100.33,45493.0,100.7224,100.7224,99.9535,100.1932,45493.0
2025-03-04 13:20:00,100.35,100.36,99.88,100.02,26123.0,100.2131,100.2231,99.7438,99.8836,26123.0
2025-03-04 13:25:00,100.03,100.09,99.8,99.87,11593.0,99.8936,99.9535,99.6639,99.7338,11593.0
2025-03-04 13:30:00,99.79,100.18,99.6,100.16,24570.0,99.6539,100.0434,99.4642,100.0234,24570.0
2025-03-04 13:35:00,100.26,100.36,100.0,100.29,9149.0,100.1233,100.2231,99.8636,100.1532,9149.0
2025-03-04 13:40:00,100.39,100.79,100.38,100.48,13125.0,100.2531,100.6525,100.2431,100.343,13125.0
2025-03-04 13:45:00,100.5,100.82,100.45,100.58,7983.0,100.3629,100.6825,100.313,100.4428,7983.0
2025-03-04 13:50:00,100.56,100.92,100.49,100.87,8670.0,100.4228,100.7824,100.3529,100.7324,8670.0
2025-03-04 13:55:00,100.9,101.24,100.89,101.06,26634.0,100.7624,101.1019,100.7524,100.9222,26634.0
2025-03-04 14:00:00,101.04,101.65,101.03,101.53,70138.0,100.9022,101.5114,100.8922,101.3915,70138.0
2025-03-04 14:05:00,101.49,101.9,101.44,101.73,82188.0,101.3516,101.761,101.3016,101.5913,82188.0
2025-03-04 14:10:00,101.72,101.77,101.35,101.54,26938.0,101.5813,101.6312,101.2118,101.4015,26938.0
2025-03-04 14:15:00,101.5,101.72,101.44,101.62,20230.0,101.3616,101.5813,101.3016,101.4814,20230.0
2025-03-04 14:20:00,101.57,102.19,101.57,102.07,26297.0,101.4315,102.0506,101.4315,101.9308,26297.0
2025-03-04 14:25:00,102.12,102.24,101.65,101.67,33621.0,101.9807,102.1006,101.5114,101.5313,33621.0
2025-03-04 14:30:00,101.73,101.76,101.46,101.63,18655.0,101.5913,101.6212,101.3216,101.4914,18655.0
2025-03-04 14:35:00,101.63,101.94,101.55,101.93,58738.0,101.4914,101.801,101.4115,101.791,58738.0
2025-03-04 14:40:00,101.85,102.18,101.83,102.09,18706.0,101.7111,102.0406,101.6911,101.9508,18706.0
2025-03-04 14:45:00,102.06,102.31,101.88,101.88,22322.0,101.9208,102.1705,101.741,101.741,22322.0
2025-03-04 14:50:00,102.04,102.17,102.0,102.0,50583.0,101.9008,102.0307,101.8609,101.8609,50583.0
2025-03-04 14:55:00,102.02,102.33,102.02,102.28,10588.0,101.8809,102.1904,101.8809,102.1405,10588.0
2025-03-04 15:00:00,102.22,102.57,102.04,102.19,50186.0,102.0806,102.4301,101.9008,102.0506,50186.0
2025-03-04 15:05:00,102.18,102.6,102.08,102.48,16395.0,102.0406,102.4601,101.9408,102.3402,16395.0
2025-03-04 15:10:00,102.46,102.83,102.46,102.68,18967.0,102.3203,102.6898,102.3203,102.54,18967.0
2025-03-04 15:15:00,102.65,102.9,102.46,102.9,16991.0,102.51,102.7597,102.3203,102.7597,16991.0
2025-03-04 15:20:00,102.89,103.35,102.84,103.32,140978.0,102.7497,103.209,102.6997,103.1791,140978.0
2025-03-04 15:25:00,103.27,103.27,102.74,102.74,41559.0,103.1292,103.1292,102.5999,102.5999,41559.0
2025-03-04 15:30:00,102.68,102.68,101.55,101.7,331212.0,102.54,102.54,101.4115,101.5613,331212.0
2025-03-04 15:35:00,101.75,101.95,101.26,101.34,59787.0,101.6112,101.811,101.1219,101.2018,59787.0
2025-03-04 15:40:00,101.23,101.5,100.92,101.27,107890.0,101.0919,101.3616,100.7824,101.1319,107890.0
2025-03-04 15:45:00,101.32,101.57,100.63,100.72,60206.0,101.1818,101.4315,100.4928,100.5826,60206.0
2025-03-04 15:50:00,100.69,100.69,99.32,99.94,110973.0,100.5527,100.5527,99.1845,99.8037,110973.0
2025-03-04 15:55:00,99.97,100.26,99.91,100.01,80609.0,99.8337,100.1233,99.7737,99.8736,80609.0
2025-03-05 09:30:00,100.28,100.51,99.91,100.23,71110.0,100.1432,100.3729,99.7737,100.0933,71110.0
2025-03-05 09:35:00,100.17,100.39,99.27,99.85,82919.0,100.0334,100.2531,99.1346,99.7138,82919.0
2025-03-05 09:40:00,99.86,100.63,99.85,100.36,356977.0,99.7238,100.4928,99.7138,100.2231,356977.0
2025-03-05 09:45:00,100.33,100.4,99.62,99.62,183666.0,100.1932,100.2631,99.4841,99.4841,183666.0
2025-03-05 09:50:00,99.56,100.16,99.29,99.42,183425.0,99.4242,100.0234,99.1546,99.2844,183425.0
2025-03-05 09:55:00,99.43,99.66,98.84,99.26,59457.0,99.2944,99.5241,98.7052,99.1246,59457.0
2025-03-05 10:00:00,99.41,100.91,99.33,100.41,144326.0,99.2744,100.7724,99.1945,100.2731,144326.0
2025-03-05 10:05:00,100.54,101.03,100.29,100.57,51576.0,100.4029,100.8922,100.1532,100.4328,51576.0
2025-03-05 10:10:00,100.71,100.8,100.17,100.38,70635.0,100.5726,100.6625,100.0334,100.2431,70635.0
2025-03-05 10:15:00,100.37,100.46,99.72,99.72,86873.0,100.2331,100.323,99.584,99.584,86873.0
2025-03-05 10:20:00,99.98,99.99,99.12,99.51,333324.0,99.8436,99.8536,98.9848,99.3743,333324.0
2025-03-05 10:25:00,99.54,99.6,99.2,99.43,34185.0,99.4042,99.4642,99.0647,99.2944,34185.0
2025-03-05 10:30:00,99.49,99.92,99.24,99.79,25989.0,99.3543,99.7837,99.1046,99.6539,25989.0
2025-03-05 10:35:00,99.79,100.49,99.79,100.33,35576.0,99.6539,100.3529,99.6539,100.1932,35576.0
2025-03-05 10:40:00,100.26,100.31,99.83,100.11,38816.0,100.1233,100.1732,99.6938,99.9735,38816.0
2025-03-05 10:45:00,100.11,100.42,99.67,99.77,33243.0,99.9735,100.283,99.5341,99.6339,33243.0
2025-03-05 10:50:00,99.9,100.25,99.51,100.24,13161.0,99.7637,100.1133,99.3743,100.1033,13161.0
2025-03-05 10:55:00,100.23,100.45,100.01,100.03,6294.0,100.0933,100.313,99.8736,99.8936,6294.0
2025-03-05 11:00:00,99.94,99.94,99.43,99.61,34885.0,99.8037,99.8037,99.2944,99.4741,34885.0
2025-03-05 11:05:00,99.6,99.69,99.29,99.38,18510.0,99.4642,99.554,99.1546,99.2445,18510.0
2025-03-05 11:10:00,99.32,99.34,98.66,99.06,38567.0,99.1845,99.2045,98.5254,98.9249,38567.0
2025-03-05 11:15:00,99.15,99.17,98.8,98.88,26213.0,99.0148,99.0347,98.6652,98.7451,26213.0
2025-03-05 11:20:00,98.93,99.12,98.67,99.11,26781.0,98.7951,98.9848,98.5354,98.9748,26781.0
2025-03-05 11:25:00,99.15,99.19,98.73,99.13,29050.0,99.0148,99.0547,98.5953,98.9948,29050.0
2025-03-05 11:30:00,99.09,99.09,98.44,98.49,23629.0,98.9549,98.9549,98.3057,98.3557,23629.0
2025-03-05 11:35:00,98.54,99.02,98.44,98.87,57596.0,98.4056,98.8849,98.3057,98.7352,57596.0
2025-03-05 11:40:00,98.71,98.71,98.32,98.34,16939.0,98.5754,98.5754,98.1859,98.2059,16939.0
2025-03-05 11:45:00,98.49,98.78,98.3,98.65,30860.0,98.3557,98.6453,98.1659,98.5155,30860.0
2025-03-05 11:50:00,98.6,98.81,98.37,98.75,16274.0,98.4655,98.6752,98.2358,98.6153,16274.0
2025-03-05 11:55:00,98.81,99.85,98.69,99.5,77183.0,98.6752,99.7138,98.5554,99.3643,77183.0
2025-03-05 12:00:00,99.47,100.05,99.47,99.5,25488.0,99.3343,99.9135,99.3343,99.3643,25488.0
2025-03-05 12:05:00,99.52,99.77,99.52,99.73,7814.0,99.3843,99.6339,99.3843,99.594,7814.0
2025-03-05 12:10:00,99.9,100.1,99.73,99.81,13759.0,99.7637,99.9635,99.594,99.6739,13759.0
2025-03-05 12:15:00,99.82,100.27,99.77,100.14,14095.0,99.6839,100.1332,99.6339,100.0034,14095.0
2025-03-05 12:20:00,100.07,100.69,100.07,100.59,23790.0,99.9335,100.5527,99.9335,100.4528,23790.0
2025-03-05 12:25:00,100.65,100.85,100.47,100.82,13393.0,100.5127,100.7125,100.333,100.6825,13393.0
2025-03-05 12:30:00,100.85,100.95,100.75,100.95,20498.0,100.7125,100.8123,100.6126,100.8123,20498.0
2025-03-05 12:35:00,100.79,101.09,100.74,101.03,42494.0,100.6525,100.9521,100.6026,100.8922,42494.0
2025-03-05 12:40:00,101.13,101.19,100.94,101.02,7736.0,100.9921,101.052,100.8023,100.8822,7736.0
2025-03-05 12:45:00,100.89,101.01,100.49,101.01,14251.0,100.7524,100.8722,100.3529,100.8722,14251.0
2025-03-05 12:50:00,101.05,101.73,101.04,101.55,47934.0,100.9122,101.5913,100.9022,101.4115,47934.0
2025-03-05 12:55:00,101.48,101.79,101.48,101.77,30932.0,101.3416,101.6512,101.3416,101.6312,30932.0
2025-03-05 13:00:00,101.73,101.84,101.54,101.78,19714.0,101.5913,101.7011,101.4015,101.6412,19714.0
2025-03-05 13:05:00,101.7,101.92,100.61,100.69,40515.0,101.5613,101.781,100.4728,100.5527,40515.0
2025-03-05 13:10:00,100.88,101.52,100.88,101.3,11585.0,100.7424,101.3815,100.7424,101.1618,11585.0
2025-03-05 13:15:00,101.19,101.47,101.02,101.31,10501.0,101.052,101.3316,100.8822,101.1718,10501.0
2025-03-05 13:20:00,101.35,101.43,101.14,101.17,76005.0,101.2118,101.2917,101.0021,101.032,76005.0
2025-03-05 13:25:00,101.27,101.29,100.98,101.07,10548.0,101.1319,101.1519,100.8423,100.9322,10548.0
2025-03-05 13:30:00,101.03,101.3,100.57,101.06,16195.0,100.8922,101.1618,100.4328,100.9222,16195.0
2025-03-05 13:35:00,100.98,101.21,100.87,101.1,20342.0,100.8423,101.072,100.7324,100.9621,20342.0
2025-03-05 13:40:00,101.18,101.18,100.81,100.99,7116.0,101.042,101.042,100.6725,100.8523,7116.0
2025-03-05 13:45:00,100.95,101.52,100.95,101.5,25137.0,100.8123,101.3815,100.8123,101.3616,25137.0
2025-03-05 13:50:00,101.5,101.79,101.5,101.66,19184.0,101.3616,101.6512,101.3616,101.5213,19184.0
2025-03-05 13:55:00,101.69,102.0,101.69,101.98,8872.0,101.5513,101.8609,101.5513,101.8409,8872.0
2025-03-05 14:00:00,101.98,102.2,101.73,102.2,147039.0,101.8409,102.0606,101.5913,102.0606,147039.0
2025-03-05 14:05:00,102.18,102.89,102.08,102.89,50129.0,102.0406,102.7497,101.9408,102.7497,50129.0
2025-03-05 14:10:00,102.9,103.09,102.76,103.0,20047.0,102.7597,102.9494,102.6198,102.8595,20047.0
2025-03-05 14:15:00,103.03,103.14,102.5,102.5,52193.0,102.8895,102.9993,102.3602,102.3602,52193.0
2025-03-05 14:20:00,102.47,102.98,102.4,102.94,71701.0,102.3302,102.8395,102.2603,102.7996,71701.0
2025-03-05 14:25:00,102.91,102.91,102.4,102.4,33821.0,102.7696,102.7696,102.2603,102.2603,33821.0
2025-03-05 14:30:00,102.58,102.71,102.56,102.65,8930.0,102.4401,102.5699,102.4201,102.51,8930.0
2025-03-05 14:35:00,102.67,102.67,102.06,102.44,30775.0,102.53,102.53,101.9208,102.3003,30775.0
2025-03-05 14:40:00,102.47,102.65,102.39,102.5,11586.0,102.3302,102.51,102.2504,102.3602,11586.0
2025-03-05 14:45:00,102.41,102.75,102.31,102.68,4886.0,102.2703,102.6099,102.1705,102.54,4886.0
2025-03-05 14:50:00,102.82,102.83,102.55,102.77,6349.0,102.6798,102.6898,102.4101,102.6298,6349.0
2025-03-05 14:55:00,102.75,102.97,102.51,102.56,8154.0,102.6099,102.8296,102.3702,102.4201,8154.0
2025-03-05 15:00:00,102.6,103.21,102.6,103.05,35940.0,102.4601,103.0692,102.4601,102.9095,35940.0
2025-03-05 15:05:00,103.05,103.28,102.9,103.21,47604.0,102.9095,103.1391,102.7597,103.0692,47604.0
2025-03-05 15:10:00,103.15,103.22,102.98,103.15,17860.0,103.0093,103.0792,102.8395,103.0093,17860.0
2025-03-05 15:15:00,103.21,103.21,102.26,102.54,21239.0,103.0692,103.0692,102.1205,102.4001,21239.0
2025-03-05 15:20:00,102.65,102.74,102.13,102.56,14072.0,102.51,102.5999,101.9907,102.4201,14072.0
2025-03-05 15:25:00,102.52,103.0,102.52,102.99,13757.0,102.3802,102.8595,102.3802,102.8495,13757.0
2025-03-05 15:30:00,102.9,102.9,102.47,102.68,54492.0,102.7597,102.7597,102.3302,102.54,54492.0
2025-03-05 15:35:00,102.71,102.77,102.49,102.76,10955.0,102.5699,102.6298,102.3502,102.6198,10955.0
2025-03-05 15:40:00,102.63,102.97,102.63,102.89,12761.0,102.49,102.8296,102.49,102.7497,12761.0
2025-03-05 15:45:00,102.9,102.9,102.53,102.66,21476.0,102.7597,102.7597,102.3902,102.52,21476.0
2025-03-05 15:50:00,102.61,103.08,102.08,102.95,603685.0,102.4701,102.9394,101.9408,102.8096,603685.0
2025-03-05 15:55:00,102.92,102.94,102.56,102.65,138210.0,102.7796,102.7996,102.4201,102.51,138210.0
2025-03-06 09:30:00,99.15,99.2,98.49,98.9,146473.0,99.0148,99.0647,98.3557,98.7651,146473.0
2025-03-06 09:35:00,98.77,99.26,98.37,99.11,94547.0,98.6353,99.1246,98.2358,98.9748,94547.0
2025-03-06 09:40:00,99.0,99.25,98.55,98.57,96176.0,98.865,99.1146,98.4156,98.4356,96176.0
2025-03-06 09:45:00,98.6,99.16,98.51,99.0,119765.0,98.4655,99.0248,98.3756,98.865,119765.0
2025-03-06 09:50:00,98.97,99.5,98.92,99.09,47729.0,98.835,99.3643,98.7851,98.9549,47729.0
2025-03-06 09:55:00,99.03,99.29,98.73,98.93,26425.0,98.8949,99.1546,98.5953,98.7951,26425.0
2025-03-06 10:00:00,98.87,99.92,98.64,99.69,54004.0,98.7352,99.7837,98.5055,99.554,54004.0
2025-03-06 10:05:00,99.7,100.35,99.7,100.22,47373.0,99.564,100.2131,99.564,100.0833,47373.0
2025-03-06 10:10:00,100.0,100.31,99.95,100.14,11896.0,99.8636,100.1732,99.8137,100.0034,11896.0
2025-03-06 10:15:00,100.08,100.63,100.08,100.52,42560.0,99.9435,100.4928,99.9435,100.3829,42560.0
2025-03-06 10:20:00,100.55,100.9,100.48,100.62,46403.0,100.4129,100.7624,100.343,100.4828,46403.0
2025-03-06 10:25:00,100.6,100.75,100.11,100.7,27056.0,100.4628,100.6126,99.9735,100.5627,27056.0
2025-03-06 10:30:00,100.66,100.72,100.33,100.38,13965.0,100.5227,100.5826,100.1932,100.2431,13965.0
2025-03-06 10:35:00,100.39,101.07,100.38,101.07,16485.0,100.2531,100.9322,100.2431,100.9322,16485.0
2025-03-06 10:40:00,100.98,101.2,100.75,101.05,22068.0,100.8423,101.062,100.6126,100.9122,22068.0
2025-03-06 10:45:00,101.0,101.16,100.7,100.7,37309.0,100.8622,101.022,100.5627,100.5627,37309.0
2025-03-06 10:50:00,100.67,100.67,100.12,100.15,16895.0,100.5327,100.5327,99.9834,100.0134,16895.0
2025-03-06 10:55:00,100.21,100.43,99.97,100.43,19616.0,100.0733,100.293,99.8337,100.293,19616.0
2025-03-06 11:00:00,100.5,100.83,100.5,100.52,11301.0,100.3629,100.6925,100.3629,100.3829,11301.0
2025-03-06 11:05:00,100.63,100.96,100.42,100.93,31103.0,100.4928,100.8223,100.283,100.7923,31103.0
2025-03-06 11:10:00,100.92,101.01,100.55,100.56,15640.0,100.7824,100.8722,100.4129,100.4228,15640.0
2025-03-06 11:15:00,100.66,100.73,100.45,100.58,7530.0,100.5227,100.5926,100.313,100.4428,7530.0
2025-03-06 11:20:00,100.47,100.52,99.88,100.26,16405.0,100.333,100.3829,99.7438,100.1233,16405.0
2025-03-06 11:25:00,100.28,100.42,99.57,100.2,41669.0,100.1432,100.283,99.4342,100.0633,41669.0
2025-03-06 11:30:00,100.18,100.8,100.11,100.42,36114.0,100.0434,100.6625,99.9735,100.283,36114.0
2025-03-06 11:35:00,100.51,100.51,99.54,99.66,18246.0,100.3729,100.3729,99.4042,99.5241,18246.0
2025-03-06 11:40:00,99.6,99.63,99.37,99.4,13139.0,99.4642,99.4941,99.2345,99.2644,13139.0
2025-03-06 11:45:00,99.47,99.67,99.29,99.33,20423.0,99.3343,99.5341,99.1546,99.1945,20423.0
2025-03-06 11:50:00,99.25,99.25,98.81,98.96,28748.0,99.1146,99.1146,98.6752,98.825,28748.0
2025-03-06 11:55:00,98.94,98.96,98.59,98.61,26469.0,98.8051,98.825,98.4555,98.4755,26469.0
2025-03-06 12:00:00,98.54,98.85,97.98,97.99,65717.0,98.4056,98.7152,97.8464,97.8564,65717.0
2025-03-06 12:05:00,97.96,98.27,97.71,98.22,41722.0,97.8264,98.136,97.5767,98.086,41722.0
2025-03-06 12:10:00,98.21,98.21,97.8,97.8,25262.0,98.0761,98.0761,97.6666,97.6666,25262.0
2025-03-06 12:15:00,97.8,98.0,97.62,97.95,16544.0,97.6666,97.8663,97.4869,97.8164,16544.0
2025-03-06 12:20:00,97.99,98.39,97.94,98.0,41489.0,97.8564,98.2558,97.8064,97.8663,41489.0
2025-03-06 12:25:00,97.86,97.89,97.41,97.67,71767.0,97.7265,97.7565,97.2771,97.5368,71767.0
2025-03-06 12:30:00,97.64,98.12,97.64,97.91,33801.0,97.5068,97.9862,97.5068,97.7765,33801.0
2025-03-06 12:35:00,97.94,97.95,97.56,97.57,9352.0,97.8064,97.8164,97.4269,97.4369,9352.0
2025-03-06 12:40:00,97.51,98.02,97.5,97.7,25005.0,97.377,97.8863,97.367,97.5667,25005.0
2025-03-06 12:45:00,97.67,97.72,97.05,97.2,40768.0,97.5368,97.5867,96.9176,97.0674,40768.0
2025-03-06 12:50:00,97.15,97.39,97.08,97.38,38976.0,97.0175,97.2572,96.9476,97.2472,38976.0
2025-03-06 12:55:00,97.44,98.02,97.44,97.83,41847.0,97.3071,97.8863,97.3071,97.6966,41847.0
2025-03-06 13:00:00,97.8,97.93,97.55,97.63,17338.0,97.6666,97.7964,97.417,97.4968,17338.0
2025-03-06 13:05:00,97.71,97.83,97.5,97.51,14818.0,97.5767,97.6966,97.367,97.377,14818.0
2025-03-06 13:10:00,97.61,97.76,97.37,97.7,11751.0,97.4769,97.6267,97.2372,97.5667,11751.0
2025-03-06 13:15:00,97.81,98.08,97.79,98.01,26992.0,97.6766,97.9462,97.6566,97.8763,26992.0
2025-03-06 13:20:00,98.0,98.18,97.86,98.07,16116.0,97.8663,98.0461,97.7265,97.9362,16116.0
2025-03-06 13:25:00,98.07,98.11,97.4,97.44,11072.0,97.9362,97.9762,97.2672,97.3071,11072.0
2025-03-06 13:30:00,97.47,97.73,97.35,97.48,22151.0,97.3371,97.5967,97.2172,97.347,22151.0
2025-03-06 13:35:00,97.56,97.57,96.86,96.92,34978.0,97.4269,97.4369,96.7279,96.7878,34978.0
2025-03-06 13:40:00,96.8,96.85,96.54,96.84,43512.0,96.668,96.7179,96.4083,96.7079,43512.0
2025-03-06 13:45:00,96.77,97.29,96.77,97.11,35160.0,96.638,97.1573,96.638,96.9776,35160.0
2025-03-06 13:50:00,97.14,97.53,97.11,97.34,7100.0,97.0075,97.397,96.9776,97.2072,7100.0
2025-03-06 13:55:00,97.43,97.43,97.18,97.31,18196.0,97.2971,97.2971,97.0475,97.1773,18196.0
2025-03-06 14:00:00,97.21,97.32,96.67,96.73,23829.0,97.0774,97.1873,96.5382,96.5981,23829.0
2025-03-06 14:05:00,96.84,97.05,96.69,96.92,21469.0,96.7079,96.9176,96.5581,96.7878,21469.0
2025-03-06 14:10:00,97.01,97.25,96.83,96.87,7558.0,96.8777,97.1174,96.6979,96.7379,7558.0
2025-03-06 14:15:00,96.89,97.0,96.45,96.54,29512.0,96.7579,96.8677,96.3185,96.4083,29512.0
2025-03-06 14:20:00,96.55,96.66,96.44,96.65,23023.0,96.4183,96.5282,96.3085,96.5182,23023.0
2025-03-06 14:25:00,96.58,96.58,96.22,96.39,32973.0,96.4483,96.4483,96.0888,96.2585,32973.0
2025-03-06 14:30:00,96.37,96.55,96.15,96.31,36829.0,96.2386,96.4183,96.0189,96.1786,36829.0
2025-03-06 14:35:00,96.31,96.58,96.28,96.36,18892.0,96.1786,96.4483,96.1487,96.2286,18892.0
2025-03-06 14:40:00,96.33,96.9,96.32,96.75,13940.0,96.1986,96.7678,96.1886,96.618,13940.0
2025-03-06 14:45:00,96.73,97.86,96.72,97.73,48437.0,96.5981,97.7265,96.5881,97.5967,48437.0
2025-03-06 14:50:00,97.67,98.16,97.59,97.8,35728.0,97.5368,98.0261,97.4569,97.6666,35728.0
2025-03-06 14:55:00,97.73,97.73,96.55,96.63,19508.0,97.5967,97.5967,96.4183,96.4982,19508.0
2025-03-06 15:00:00,96.56,97.13,96.42,97.12,28650.0,96.4283,96.9975,96.2885,96.9875,28650.0
2025-03-06 15:05:00,97.06,97.47,96.93,97.12,14706.0,96.9276,97.3371,96.7978,96.9875,14706.0
2025-03-06 15:10:00,97.1,97.42,97.0,97.38,29360.0,96.9676,97.2871,96.8677,97.2472,29360.0
2025-03-06 15:15:00,97.36,97.58,97.08,97.36,16753.0,97.2272,97.4469,96.9476,97.2272,16753.0
2025-03-06 15:20:00,97.44,97.45,96.46,96.65,28204.0,97.3071,97.3171,96.3284,96.5182,28204.0
2025-03-06 15:25:00,96.64,97.23,96.6,97.18,32917.0,96.5082,97.0974,96.4682,97.0475,32917.0
2025-03-06 15:30:00,97.25,97.64,97.07,97.1,49552.0,97.1174,97.5068,96.9376,96.9676,49552.0
2025-03-06 15:35:00,97.11,97.5,96.93,96.93,36387.0,96.9776,97.367,96.7978,96.7978,36387.0
2025-03-06 15:40:00,96.91,97.03,96.61,96.64,66881.0,96.7778,96.8977,96.4782,96.5082,66881.0
2025-03-06 15:45:00,96.63,96.98,96.52,96.98,76185.0,96.4982,96.8477,96.3884,96.8477,76185.0
2025-03-06 15:50:00,97.05,97.26,96.82,97.24,71936.0,96.9176,97.1273,96.6879,97.1074,71936.0
2025-03-06 15:55:00,97.26,97.29,96.82,97.02,138868.0,97.1273,97.1573,96.6879,96.8877,138868.0
2025-03-07 09:30:00,96.49,97.15,96.41,97.15,57941.0,96.3584,97.0175,96.2785,97.0175,57941.0
2025-03-07 09:35:00,97.11,97.37,96.48,97.04,97817.0,96.9776,97.2372,96.3484,96.9076,97817.0
2025-03-07 09:40:00,97.18,97.96,97.17,97.59,149092.0,97.0475,97.8264,97.0375,97.4569,149092.0
2025-03-07 09:45:00,97.64,98.21,97.59,98.01,152175.0,97.5068,98.0761,97.4569,97.8763,152175.0
2025-03-07 09:50:00,98.08,98.42,97.8,98.26,87088.0,97.9462,98.2858,97.6666,98.126,87088.0
2025-03-07 09:55:00,98.24,98.48,97.5,97.53,26855.0,98.106,98.3457,97.367,97.397,26855.0
2025-03-07 10:00:00,97.53,97.85,96.98,97.67,141549.0,97.397,97.7165,96.8477,97.5368,141549.0
2025-03-07 10:05:00,97.67,98.0,97.58,97.83,53941.0,97.5368,97.8663,97.4469,97.6966,53941.0
2025-03-07 10:10:00,97.73,97.87,97.22,97.27,12203.0,97.5967,97.7365,97.0874,97.1373,12203.0
2025-03-07 10:15:00,97.26,97.26,96.67,96.94,20592.0,97.1273,97.1273,96.5382,96.8078,20592.0
2025-03-07 10:20:00,96.92,97.4,96.8,97.26,12199.0,96.7878,97.2672,96.668,97.1273,12199.0
2025-03-07 10:25:00,97.08,97.09,96.6,96.73,17669.0,96.9476,96.9576,96.4682,96.5981,17669.0
2025-03-07 10:30:00,96.69,96.69,95.47,95.71,108326.0,96.5581,96.5581,95.3398,95.5795,108326.0
2025-03-07 10:35:00,95.67,95.69,95.29,95.44,39501.0,95.5395,95.5595,95.16,95.3098,39501.0
2025-03-07 10:40:00,95.35,95.73,95.1,95.67,60209.0,95.22,95.5994,94.9703,95.5395,60209.0
2025-03-07 10:45:00,95.6,96.99,95.56,96.56,90183.0,95.4696,96.8577,95.4297,96.4283,90183.0
2025-03-07 10:50:00,96.69,96.71,95.97,96.37,22781.0,96.5581,96.5781,95.8391,96.2386,22781.0
2025-03-07 10:55:00,96.51,96.54,96.07,96.4,13846.0,96.3784,96.4083,95.939,96.2685,13846.0
2025-03-07 11:00:00,96.21,96.31,95.84,96.07,7244.0,96.0788,96.1786,95.7093,95.939,7244.0
2025-03-07 11:05:00,96.0,96.44,95.9,96.16,9420.0,95.8691,96.3085,95.7692,96.0288,9420.0
2025-03-07 11:10:00,96.22,96.23,95.88,96.0,16331.0,96.0888,96.0988,95.7492,95.8691,16331.0
2025-03-07 11:15:00,95.91,95.99,95.37,95.43,37747.0,95.7792,95.8591,95.2399,95.2998,37747.0
2025-03-07 11:20:00,95.43,95.55,95.21,95.35,19669.0,95.2998,95.4197,95.0801,95.22,19669.0
2025-03-07 11:25:00,95.26,95.31,94.8,94.89,70160.0,95.1301,95.18,94.6707,94.7606,70160.0
2025-03-07 11:30:00,95.0,95.01,94.76,94.79,16014.0,94.8704,94.8804,94.6308,94.6607,16014.0
2025-03-07 11:35:00,94.8,94.85,94.46,94.61,33851.0,94.6707,94.7206,94.3312,94.481,33851.0
2025-03-07 11:40:00,94.48,94.54,94.1,94.54,45920.0,94.3511,94.4111,93.9717,94.4111,45920.0
2025-03-07 11:45:00,94.51,94.65,94.12,94.31,23672.0,94.3811,94.5209,93.9916,94.1814,23672.0
2025-03-07 11:50:00,94.37,94.39,93.9,94.26,45832.0,94.2413,94.2613,93.7719,94.1314,45832.0
2025-03-07 11:55:00,94.25,94.57,94.11,94.51,20787.0,94.1215,94.441,93.9816,94.3811,20787.0
2025-03-07 12:00:00,94.5,95.15,94.49,94.69,63976.0,94.3711,95.0202,94.3611,94.5609,63976.0
2025-03-07 12:05:00,94.72,94.85,94.15,94.19,25532.0,94.5908,94.7206,94.0216,94.0615,25532.0
2025-03-07 12:10:00,94.35,94.42,94.0,94.41,37999.0,94.2213,94.2912,93.8718,94.2812,37999.0
2025-03-07 12:15:00,94.41,94.48,93.97,94.13,11878.0,94.2812,94.3511,93.8418,94.0016,11878.0
2025-03-07 12:20:00,94.12,94.75,94.11,94.7,18825.0,93.9916,94.6208,93.9816,94.5708,18825.0
2025-03-07 12:25:00,94.69,94.94,94.59,94.94,5937.0,94.5609,94.8105,94.461,94.8105,5937.0
2025-03-07 12:30:00,94.93,95.56,94.69,95.53,46322.0,94.8005,95.4297,94.5609,95.3997,46322.0
2025-03-07 12:35:00,95.51,95.82,95.31,95.45,53434.0,95.3797,95.6893,95.18,95.3198,53434.0
2025-03-07 12:40:00,95.37,96.23,95.37,96.19,24247.0,95.2399,96.0988,95.2399,96.0588,24247.0
2025-03-07 12:45:00,96.19,96.54,96.05,96.16,40791.0,96.0588,96.4083,95.919,96.0288,40791.0
2025-03-07 12:50:00,96.16,96.85,96.13,96.81,37657.0,96.0288,96.7179,95.9989,96.678,37657.0
2025-03-07 12:55:00,96.82,96.96,95.47,95.78,53526.0,96.6879,96.8278,95.3398,95.6494,53526.0
2025-03-07 13:00:00,95.7,96.86,95.7,96.84,34569.0,95.5695,96.7279,95.5695,96.7079,34569.0
2025-03-07 13:05:00,96.75,97.27,96.75,96.81,46092.0,96.618,97.1373,96.618,96.678,46092.0
2025-03-07 13:10:00,96.78,97.01,96.31,96.99,120397.0,96.648,96.8777,96.1786,96.8577,120397.0
2025-03-07 13:15:00,96.93,97.06,96.84,97.05,15164.0,96.7978,96.9276,96.7079,96.9176,15164.0
2025-03-07 13:20:00,97.09,97.37,96.66,96.67,30800.0,96.9576,97.2372,96.5282,96.5382,30800.0
2025-03-07 13:25:00,96.65,96.83,96.54,96.59,4309.0,96.5182,96.6979,96.4083,96.4583,4309.0
2025-03-07 13:30:00,96.68,96.97,96.58,96.85,17293.0,96.5481,96.8377,96.4483,96.7179,17293.0
2025-03-07 13:35:00,96.88,97.55,96.83,97.51,29897.0,96.7479,97.417,96.6979,97.377,29897.0
2025-03-07 13:40:00,97.6,97.7,97.1,97.33,26623.0,97.4669,97.5667,96.9676,97.1973,26623.0
2025-03-07 13:45:00,97.42,97.7,97.37,97.47,15201.0,97.2871,97.5667,97.2372,97.3371,15201.0
2025-03-07 13:50:00,97.52,97.87,97.52,97.81,11912.0,97.387,97.7365,97.387,97.6766,11912.0
2025-03-07 13:55:00,97.77,97.83,97.52,97.81,31218.0,97.6367,97.6966,97.387,97.6766,31218.0
2025-03-07 14:00:00,97.78,98.13,97.73,97.97,74168.0,97.6466,97.9962,97.5967,97.8364,74168.0
2025-03-07 14:05:00,97.97,97.97,97.35,97.36,9286.0,97.8364,97.8364,97.2172,97.2272,9286.0
2025-03-07 14:10:00,97.4,97.89,97.4,97.76,6911.0,97.2672,97.7565,97.2672,97.6267,6911.0
2025-03-07 14:15:00,97.77,98.16,97.76,98.16,5459.0,97.6367,98.0261,97.6267,98.0261,5459.0
2025-03-07 14:20:00,98.16,98.75,98.15,98.72,23702.0,98.0261,98.6153,98.0161,98.5854,23702.0
2025-03-07 14:25:00,98.75,98.75,98.28,98.65,20924.0,98.6153,98.6153,98.146,98.5155,20924.0
2025-03-07 14:30:00,98.6,98.82,98.43,98.58,21368.0,98.4655,98.6852,98.2958,98.4455,21368.0
2025-03-07 14:35:00,98.59,98.76,98.24,98.55,20604.0,98.4555,98.6253,98.106,98.4156,20604.0
2025-03-07 14:40:00,98.61,98.64,98.04,98.14,35850.0,98.4755,98.5055,97.9063,98.0061,35850.0
2025-03-07 14:45:00,98.1,98.11,97.8,97.87,29112.0,97.9662,97.9762,97.6666,97.7365,29112.0
2025-03-07 14:50:00,97.85,98.09,97.76,98.0,16404.0,97.7165,97.9562,97.6267,97.8663,16404.0
2025-03-07 14:55:00,98.04,98.22,97.94,98.03,15405.0,97.9063,98.086,97.8064,97.8963,15405.0
2025-03-07 15:00:00,98.05,98.13,97.83,97.97,32372.0,97.9163,97.9962,97.6966,97.8364,32372.0
2025-03-07 15:05:00,97.99,98.5,97.98,98.5,21438.0,97.8564,98.3657,97.8464,98.3657,21438.0
2025-03-07 15:10:00,98.49,98.61,98.27,98.32,32079.0,98.3557,98.4755,98.136,98.1859,32079.0
2025-03-07 15:15:00,98.28,98.58,97.86,98.48,23650.0,98.146,98.4455,97.7265,98.3457,23650.0
2025-03-07 15:20:00,98.43,98.46,98.05,98.17,14910.0,98.2958,98.3257,97.9163,98.0361,14910.0
2025-03-07 15:25:00,98.15,98.44,98.15,98.35,9671.0,98.0161,98.3057,98.0161,98.2159,9671.0
2025-03-07 15:30:00,98.3,98.44,98.05,98.37,104070.0,98.1659,98.3057,97.9163,98.2358,104070.0
2025-03-07 15:35:00,98.39,98.4,97.38,97.52,62097.0,98.2558,98.2658,97.2472,97.387,62097.0
2025-03-07 15:40:00,97.51,97.82,97.13,97.8,78467.0,97.377,97.6866,96.9975,97.6666,78467.0
2025-03-07 15:45:00,97.8,98.31,97.78,98.3,13305.0,97.6666,98.1759,97.6466,98.1659,13305.0
2025-03-07 15:50:00,98.27,98.58,97.85,98.55,58227.0,98.136,98.4455,97.7165,98.4156,58227.0
2025-03-07 15:55:00,98.6,98.93,98.32,98.32,135008.0,98.4655,98.7951,98.1859,98.1859,135008.0
2025-03-10 09:30:00,95.0,95.13,94.1,94.38,112956.0,94.8704,95.0003,93.9717,94.2513,112956.0
2025-03-10 09:35:00,94.37,94.74,94.28,94.59,46064.0,94.2413,94.6108,94.1514,94.461,46064.0
2025-03-10 09:40:00,94.57,95.19,94.44,95.01,50180.0,94.441,95.0602,94.3112,94.8804,50180.0
2025-03-10 09:45:00,95.09,95.13,94.25,94.58,31008.0,94.9603,95.0003,94.1215,94.451,31008.0
2025-03-10 09:50:00,94.65,94.79,93.69,93.87,83689.0,94.5209,94.6607,93.5622,93.742,83689.0
2025-03-10 09:55:00,93.9,94.48,93.89,94.13,37397.0,93.7719,94.3511,93.7619,94.0016,37397.0
2025-03-10 10:00:00,94.04,94.04,93.17,93.29,63397.0,93.9117,93.9117,93.0429,93.1628,63397.0
2025-03-10 10:05:00,93.34,93.58,93.19,93.23,42007.0,93.2127,93.4524,93.0629,93.1028,42007.0
2025-03-10 10:10:00,93.21,93.6,93.1,93.47,56889.0,93.0829,93.4723,92.973,93.3425,56889.0
2025-03-10 10:15:00,93.41,93.7,93.0,93.13,88148.0,93.2826,93.5722,92.8732,93.003,88148.0
2025-03-10 10:20:00,93.2,93.5,92.8,93.41,68816.0,93.0729,93.3725,92.6734,93.2826,68816.0
2025-03-10 10:25:00,93.36,93.41,92.87,93.01,22969.0,93.2327,93.2826,92.7433,92.8831,22969.0
2025-03-10 10:30:00,92.95,93.19,92.49,92.66,57196.0,92.8232,93.0629,92.3639,92.5336,57196.0
2025-03-10 10:35:00,92.61,93.07,92.49,92.84,119423.0,92.4837,92.9431,92.3639,92.7134,119423.0
2025-03-10 10:40:00,92.77,92.83,92.45,92.46,41453.0,92.6435,92.7034,92.3239,92.3339,41453.0
2025-03-10 10:45:00,92.45,92.68,92.15,92.45,71520.0,92.3239,92.5536,92.0243,92.3239,71520.0
2025-03-10 10:50:00,92.41,92.47,91.8,91.85,52881.0,92.284,92.3439,91.6748,91.7247,52881.0
2025-03-10 10:55:00,91.9,91.9,91.49,91.8,81662.0,91.7747,91.7747,91.3652,91.6748,81662.0
2025-03-10 11:00:00,91.82,92.22,91.78,91.93,74259.0,91.6948,92.0942,91.6548,91.8046,74259.0
2025-03-10 11:05:00,91.94,92.39,91.87,92.32,33947.0,91.8146,92.264,91.7447,92.1941,33947.0
2025-03-10 11:10:00,92.2,92.44,92.08,92.3,21904.0,92.0742,92.3139,91.9544,92.1741,21904.0
2025-03-10 11:15:00,92.28,92.37,91.95,91.97,30423.0,92.1541,92.244,91.8246,91.8446,30423.0
2025-03-10 11:20:00,91.89,92.58,91.89,92.41,26796.0,91.7647,92.4537,91.7647,92.284,26796.0
2025-03-10 11:25:00,92.37,92.6,92.33,92.56,15156.0,92.244,92.4737,92.2041,92.4338,15156.0
2025-03-10 11:30:00,92.61,93.04,92.6,92.92,51023.0,92.4837,92.9131,92.4737,92.7933,51023.0
2025-03-10 11:35:00,92.94,93.25,92.81,92.93,25203.0,92.8132,93.1228,92.6834,92.8033,25203.0
2025-03-10 11:40:00,92.92,92.98,92.18,92.27,22058.0,92.7933,92.8532,92.0543,92.1442,22058.0
2025-03-10 11:45:00,92.29,92.85,92.29,92.77,21836.0,92.1641,92.7234,92.1641,92.6435,21836.0
2025-03-10 11:50:00,92.77,92.78,92.38,92.5,11841.0,92.6435,92.6535,92.254,92.3738,11841.0
2025-03-10 11:55:00,92.45,92.46,92.01,92.14,33428.0,92.3239,92.3339,91.8845,92.0143,33428.0
2025-03-10 12:00:00,92.1,92.4,91.97,91.97,15783.0,91.9744,92.274,91.8446,91.8446,15783.0
2025-03-10 12:05:00,92.0,92.13,91.88,91.92,7851.0,91.8745,92.0043,91.7547,91.7946,7851.0
2025-03-10 12:10:00,92.01,92.34,91.96,92.33,11641.0,91.8845,92.2141,91.8346,92.2041,11641.0
2025-03-10 12:15:00,92.33,92.33,91.68,91.76,37549.0,92.2041,92.2041,91.555,91.6348,37549.0
2025-03-10 12:20:00,91.82,91.82,91.51,91.76,15115.0,91.6948,91.6948,91.3852,91.6348,15115.0
2025-03-10 12:25:00,91.79,92.04,91.7,92.04,14090.0,91.6648,91.9145,91.5749,91.9145,14090.0
2025-03-10 12:30:00,92.11,92.61,91.95,92.48,17677.0,91.9844,92.4837,91.8246,92.3539,17677.0
2025-03-10 12:35:00,92.53,92.53,91.64,91.66,24424.0,92.4038,92.4038,91.515,91.535,24424.0
2025-03-10 12:40:00,91.66,91.87,91.61,91.62,18192.0,91.535,91.7447,91.4851,91.495,18192.0
2025-03-10 12:45:00,91.69,91.92,91.65,91.77,20494.0,91.5649,91.7946,91.525,91.6448,20494.0
2025-03-10 12:50:00,91.75,92.01,91.7,91.86,12526.0,91.6249,91.8845,91.5749,91.7347,12526.0
2025-03-10 12:55:00,91.91,92.05,91.72,91.74,23232.0,91.7846,91.9245,91.5949,91.6149,23232.0
2025-03-10 13:00:00,91.67,91.73,91.21,91.29,48506.0,91.545,91.6049,91.0856,91.1655,48506.0
2025-03-10 13:05:00,91.24,91.43,91.13,91.13,20734.0,91.1156,91.3053,91.0057,91.0057,20734.0
2025-03-10 13:10:00,91.09,91.29,90.85,91.26,38282.0,90.9658,91.1655,90.7261,91.1355,38282.0
2025-03-10 13:15:00,91.26,91.5,91.25,91.38,20664.0,91.1355,91.3752,91.1255,91.2554,20664.0
2025-03-10 13:20:00,91.44,91.78,91.39,91.68,20661.0,91.3153,91.6548,91.2654,91.555,20661.0
2025-03-10 13:25:00,91.62,91.65,91.25,91.34,24605.0,91.495,91.525,91.1255,91.2154,24605.0
2025-03-10 13:30:00,91.32,91.37,91.05,91.07,35583.0,91.1954,91.2454,90.9258,90.9458,35583.0
2025-03-10 13:35:00,91.08,91.2,90.69,91.01,40264.0,90.9558,91.0756,90.5663,90.8859,40264.0
2025-03-10 13:40:00,90.98,91.0,90.82,90.82,46411.0,90.8559,90.8759,90.6961,90.6961,46411.0
2025-03-10 13:45:00,90.85,91.11,90.58,90.7,23607.0,90.7261,90.9857,90.4565,90.5763,23607.0
2025-03-10 13:50:00,90.68,90.99,90.53,90.97,22169.0,90.5563,90.8659,90.4065,90.8459,22169.0
2025-03-10 13:55:00,90.89,91.01,90.69,90.7,33614.0,90.766,90.8859,90.5663,90.5763,33614.0
2025-03-10 14:00:00,90.72,90.79,90.57,90.58,29955.0,90.5963,90.6662,90.4465,90.4565,29955.0
2025-03-10 14:05:00,90.59,90.61,90.3,90.6,35208.0,90.4664,90.4864,90.1768,90.4764,35208.0
2025-03-10 14:10:00,90.64,91.23,90.59,90.81,86197.0,90.5164,91.1056,90.4664,90.6861,86197.0
2025-03-10 14:15:00,90.82,91.12,90.65,90.69,22128.0,90.6961,90.9957,90.5264,90.5663,22128.0
2025-03-10 14:20:00,90.68,90.88,90.64,90.74,10052.0,90.5563,90.756,90.5164,90.6162,10052.0
2025-03-10 14:25:00,90.79,90.81,90.45,90.57,31988.0,90.6662,90.6861,90.3266,90.4465,31988.0
2025-03-10 14:30:00,90.74,90.95,90.64,90.73,20401.0,90.6162,90.826,90.5164,90.6063,20401.0
2025-03-10 14:35:00,90.69,90.71,90.49,90.51,22492.0,90.5663,90.5863,90.3666,90.3866,22492.0
2025-03-10 14:40:00,90.49,90.58,90.24,90.48,61853.0,90.3666,90.4565,90.1169,90.3566,61853.0
2025-03-10 14:45:00,90.46,90.56,90.4,90.4,19932.0,90.3366,90.4365,90.2767,90.2767,19932.0
2025-03-10 14:50:00,90.4,90.55,90.09,90.12,26048.0,90.2767,90.4265,89.9671,89.9971,26048.0
2025-03-10 14:55:00,90.1,90.1,89.62,89.7,83863.0,89.9771,89.9771,89.4978,89.5777,83863.0
2025-03-10 15:00:00,89.66,89.92,89.37,89.53,51911.0,89.5377,89.7974,89.2481,89.4079,51911.0
2025-03-10 15:05:00,89.52,89.68,89.09,89.16,50716.0,89.3979,89.5577,88.9685,89.0384,50716.0
2025-03-10 15:10:00,89.16,89.82,89.08,89.79,71943.0,89.0384,89.6975,88.9585,89.6675,71943.0
2025-03-10 15:15:00,89.76,90.36,89.71,90.33,61540.0,89.6376,90.2368,89.5876,90.2068,61540.0
2025-03-10 15:20:00,90.32,90.8,90.25,90.8,60282.0,90.1968,90.6762,90.1269,90.6762,60282.0
2025-03-10 15:25:00,90.76,91.27,90.6,90.63,139796.0,90.6362,91.1455,90.4764,90.5064,139796.0
2025-03-10 15:30:00,90.64,91.66,90.64,91.6,58021.0,90.5164,91.535,90.5164,91.4751,58021.0
2025-03-10 15:35:00,91.67,91.76,90.93,91.35,71552.0,91.545,91.6348,90.806,91.2254,71552.0
2025-03-10 15:40:00,91.34,91.42,90.26,90.26,63492.0,91.2154,91.2953,90.1369,90.1369,63492.0
2025-03-10 15:45:00,90.26,90.9,90.26,90.75,72637.0,90.1369,90.776,90.1369,90.6262,72637.0
2025-03-10 15:50:00,90.76,91.18,90.28,90.61,119403.0,90.6362,91.0556,90.1569,90.4864,119403.0
2025-03-10 15:55:00,90.63,91.15,90.5,90.92,224840.0,90.5064,91.0257,90.3766,90.796,224840.0
2025-03-11 09:30:00,90.51,90.88,90.21,90.55,271887.0,90.3866,90.756,90.087,90.4265,271887.0
2025-03-11 09:35:00,90.51,91.65,90.32,91.63,148702.0,90.3866,91.525,90.1968,91.505,148702.0
2025-03-11 09:40:00,91.58,91.73,91.07,91.61,61788.0,91.4551,91.6049,90.9458,91.4851,61788.0
2025-03-11 09:45:00,91.63,92.14,91.2,92.06,95261.0,91.505,92.0143,91.0756,91.9344,95261.0
2025-03-11 09:50:00,92.09,92.19,91.32,91.42,158257.0,91.9644,92.0643,91.1954,91.2953,158257.0
2025-03-11 09:55:00,91.48,91.72,91.34,91.49,54980.0,91.3552,91.5949,91.2154,91.3652,54980.0
2025-03-11 10:00:00,91.43,92.32,89.94,90.17,171490.0,91.3053,92.1941,89.8173,90.047,171490.0
2025-03-11 10:05:00,90.19,91.61,90.19,91.55,70420.0,90.067,91.4851,90.067,91.4251,70420.0
2025-03-11 10:10:00,91.56,91.57,90.69,90.73,28776.0,91.4351,91.4451,90.5663,90.6063,28776.0
2025-03-11 10:15:00,90.77,91.12,90.35,90.82,46690.0,90.6462,90.9957,90.2268,90.6961,46690.0
2025-03-11 10:20:00,90.83,90.95,90.05,90.17,52620.0,90.7061,90.826,89.9272,90.047,52620.0
2025-03-11 10:25:00,90.23,90.27,89.54,89.63,56986.0,90.1069,90.1469,89.4179,89.5078,56986.0
2025-03-11 10:30:00,89.59,90.15,89.58,89.58,38896.0,89.4678,90.027,89.4578,89.4578,38896.0
2025-03-11 10:35:00,89.71,90.05,89.11,89.31,55096.0,89.5876,89.9272,88.9885,89.1882,55096.0
2025-03-11 10:40:00,89.35,89.88,89.08,89.65,36633.0,89.2281,89.7574,88.9585,89.5277,36633.0
2025-03-11 10:45:00,89.68,90.03,89.23,89.35,46592.0,89.5577,89.9072,89.1083,89.2281,46592.0
2025-03-11 10:50:00,89.5,90.47,89.31,90.39,54730.0,89.3779,90.3466,89.1882,90.2667,54730.0
2025-03-11 10:55:00,90.4,90.4,89.49,89.49,30334.0,90.2767,90.2767,89.3679,89.3679,30334.0
2025-03-11 11:00:00,89.5,90.09,89.28,89.59,32077.0,89.3779,89.9671,89.1582,89.4678,32077.0
2025-03-11 11:05:00,89.61,91.02,89.59,90.96,33468.0,89.4878,90.8959,89.4678,90.8359,33468.0
2025-03-11 11:10:00,90.97,91.32,90.68,90.91,56222.0,90.8459,91.1954,90.5563,90.786,56222.0
2025-03-11 11:15:00,91.21,91.23,90.81,90.96,38912.0,91.0856,91.1056,90.6861,90.8359,38912.0
2025-03-11 11:20:00,90.98,91.15,90.46,90.53,39419.0,90.8559,91.0257,90.3366,90.4065,39419.0
2025-03-11 11:25:00,90.65,91.06,90.58,90.85,22624.0,90.5264,90.9358,90.4565,90.7261,22624.0
2025-03-11 11:30:00,90.6,91.21,90.5,91.08,57618.0,90.4764,91.0856,90.3766,90.9558,57618.0
2025-03-11 11:35:00,91.16,91.16,90.59,91.11,9357.0,91.0357,91.0357,90.4664,90.9857,9357.0
2025-03-11 11:40:00,91.14,91.67,91.14,91.41,40598.0,91.0157,91.545,91.0157,91.2853,40598.0
2025-03-11 11:45:00,91.47,91.48,90.97,91.33,28154.0,91.3452,91.3552,90.8459,91.2054,28154.0
2025-03-11 11:50:00,91.36,91.39,91.02,91.26,24355.0,91.2354,91.2654,90.8959,91.1355,24355.0
2025-03-11 11:55:00,91.28,91.31,90.47,90.49,25775.0,91.1555,91.1855,90.3466,90.3666,25775.0
2025-03-11 12:00:00,90.5,90.71,90.25,90.46,31426.0,90.3766,90.5863,90.1269,90.3366,31426.0
2025-03-11 12:05:00,90.49,90.55,90.0,90.1,23237.0,90.3666,90.4265,89.8772,89.9771,23237.0
2025-03-11 12:10:00,90.04,90.13,89.73,89.79,22210.0,89.9172,90.0071,89.6076,89.6675,22210.0
2025-03-11 12:15:00,89.78,90.08,89.78,90.08,12927.0,89.6575,89.9571,89.6575,89.9571,12927.0
2025-03-11 12:20:00,90.05,90.37,89.99,90.17,10891.0,89.9272,90.2467,89.8673,90.047,10891.0
2025-03-11 12:25:00,90.24,90.46,90.15,90.17,9160.0,90.1169,90.3366,90.027,90.047,9160.0
2025-03-11 12:30:00,90.4,90.55,90.21,90.43,12181.0,90.2767,90.4265,90.087,90.3067,12181.0
2025-03-11 12:35:00,90.4,90.6,90.02,90.08,12651.0,90.2767,90.4764,89.8972,89.9571,12651.0
2025-03-11 12:40:00,90.19,90.42,89.76,89.98,35161.0,90.067,90.2967,89.6376,89.8573,35161.0
2025-03-11 12:45:00,89.98,90.17,89.9,90.11,12547.0,89.8573,90.047,89.7774,89.9871,12547.0
2025-03-11 12:50:00,90.02,90.21,89.5,89.71,17247.0,89.8972,90.087,89.3779,89.5876,17247.0
2025-03-11 12:55:00,89.84,89.86,89.38,89.65,22158.0,89.7175,89.7374,89.2581,89.5277,22158.0
2025-03-11 13:00:00,89.62,89.62,89.25,89.36,23632.0,89.4978,89.4978,89.1283,89.2381,23632.0
2025-03-11 13:05:00,89.3,89.48,89.2,89.4,29987.0,89.1782,89.358,89.0783,89.2781,29987.0
2025-03-11 13:10:00,89.5,89.5,89.17,89.25,15404.0,89.3779,89.3779,89.0484,89.1283,15404.0
2025-03-11 13:15:00,89.2,89.59,89.18,89.3,23731.0,89.0783,89.4678,89.0584,89.1782,23731.0
2025-03-11 13:20:00,89.27,89.4,88.66,88.82,49963.0,89.1482,89.2781,88.5391,88.6989,49963.0
2025-03-11 13:25:00,88.93,88.93,88.54,88.6,19314.0,88.8087,88.8087,88.4192,88.4792,19314.0
2025-03-11 13:30:00,88.5,89.02,88.5,88.7,29948.0,88.3793,88.8986,88.3793,88.579,29948.0
2025-03-11 13:35:00,88.74,88.94,88.56,88.88,30788.0,88.619,88.8187,88.4392,88.7588,30788.0
2025-03-11 13:40:00,88.93,89.35,88.9,89.35,19253.0,88.8087,89.2281,88.7787,89.2281,19253.0
2025-03-11 13:45:00,89.3,90.0,89.26,89.81,101200.0,89.1782,89.8772,89.1383,89.6875,101200.0
2025-03-11 13:50:00,89.79,90.03,89.55,89.79,36357.0,89.6675,89.9072,89.4279,89.6675,36357.0
2025-03-11 13:55:00,89.77,89.8,89.21,89.63,32193.0,89.6476,89.6775,89.0883,89.5078,32193.0
2025-03-11 14:00:00,89.59,90.71,89.59,90.5,38739.0,89.4678,90.5863,89.4678,90.3766,38739.0
2025-03-11 14:05:00,90.62,90.89,90.29,90.67,79380.0,90.4964,90.766,90.1669,90.5463,79380.0
2025-03-11 14:10:00,90.8,91.14,90.79,91.06,32347.0,90.6762,91.0157,90.6662,90.9358,32347.0
2025-03-11 14:15:00,91.12,91.14,90.79,91.09,27862.0,90.9957,91.0157,90.6662,90.9658,27862.0
2025-03-11 14:20:00,90.99,91.64,90.99,91.3,61039.0,90.8659,91.515,90.8659,91.1755,61039.0
2025-03-11 14:25:00,91.33,91.54,91.15,91.34,13408.0,91.2054,91.4151,91.0257,91.2154,13408.0
2025-03-11 14:30:00,91.35,91.42,90.92,91.13,26072.0,91.2254,91.2953,90.796,91.0057,26072.0
2025-03-11 14:35:00,91.09,91.52,90.98,91.49,16269.0,90.9658,91.3952,90.8559,91.3652,16269.0
2025-03-11 14:40:00,91.53,92.26,91.5,92.17,56906.0,91.4052,92.1342,91.3752,92.0443,56906.0
2025-03-11 14:45:00,92.21,92.43,92.04,92.39,93455.0,92.0842,92.3039,91.9145,92.264,93455.0
2025-03-11 14:50:00,92.4,93.0,92.38,92.73,57885.0,92.274,92.8732,92.254,92.6035,57885.0
2025-03-11 14:55:00,92.72,92.79,92.4,92.56,52845.0,92.5935,92.6634,92.274,92.4338,52845.0
2025-03-11 15:00:00,92.57,92.59,91.81,92.23,55873.0,92.4437,92.4637,91.6848,92.1042,55873.0
2025-03-11 15:05:00,92.28,92.91,92.25,92.64,33449.0,92.1541,92.7833,92.1242,92.5136,33449.0
2025-03-11 15:10:00,92.61,92.61,91.96,91.98,36378.0,92.4837,92.4837,91.8346,91.8545,36378.0
2025-03-11 15:15:00,91.98,92.0,91.59,91.77,45444.0,91.8545,91.8745,91.4651,91.6448,45444.0
2025-03-11 15:20:00,91.83,92.22,91.31,91.35,20058.0,91.7048,92.0942,91.1855,91.2254,20058.0
2025-03-11 15:25:00,91.3,92.0,91.3,91.72,16889.0,91.1755,91.8745,91.1755,91.5949,16889.0
2025-03-11 15:30:00,91.77,91.89,91.47,91.53,37185.0,91.6448,91.7647,91.3452,91.4052,37185.0
2025-03-11 15:35:00,91.54,91.88,91.36,91.45,43133.0,91.4151,91.7547,91.2354,91.3253,43133.0
2025-03-11 15:40:00,91.43,91.63,91.13,91.62,52419.0,91.3053,91.505,91.0057,91.495,52419.0
2025-03-11 15:45:00,91.65,91.85,91.36,91.83,44229.0,91.525,91.7247,91.2354,91.7048,44229.0
2025-03-11 15:50:00,91.79,91.8,90.74,91.09,103896.0,91.6648,91.6748,90.6162,90.9658,103896.0
2025-03-11 15:55:00,91.07,91.11,90.27,90.27,71618.0,90.9458,90.9857,90.1469,90.1469,71618.0
2025-03-12 09:30:00,93.13,93.82,92.91,93.44,323280.0,93.003,93.692,92.7833,93.3126,323280.0
2025-03-12 09:35:00,93.48,93.77,93.18,93.74,88107.0,93.3525,93.6421,93.0529,93.6121,88107.0
2025-03-12 09:40:00,93.8,93.85,92.85,92.96,75023.0,93.6721,93.722,92.7234,92.8332,75023.0
2025-03-12 09:45:00,93.05,93.43,92.57,92.85,60458.0,92.9231,93.3026,92.4437,92.7234,60458.0
2025-03-12 09:50:00,92.84,93.4,92.59,92.59,131030.0,92.7134,93.2726,92.4637,92.4637,131030.0
2025-03-12 09:55:00,92.57,92.71,92.15,92.6,49683.0,92.4437,92.5836,92.0243,92.4737,49683.0
2025-03-12 10:00:00,92.61,92.8,92.05,92.69,55613.0,92.4837,92.6734,91.9245,92.5636,55613.0
2025-03-12 10:05:00,92.77,93.23,92.77,93.05,39975.0,92.6435,93.1028,92.6435,92.9231,39975.0
2025-03-12 10:10:00,93.26,93.37,92.53,92.62,23459.0,93.1328,93.2427,92.4038,92.4937,23459.0
2025-03-12 10:15:00,92.53,92.53,92.14,92.42,116855.0,92.4038,92.4038,92.0143,92.2939,116855.0
2025-03-12 10:20:00,92.63,92.79,92.11,92.36,17532.0,92.5037,92.6634,91.9844,92.234,17532.0
2025-03-12 10:25:00,92.33,92.73,92.3,92.54,16088.0,92.2041,92.6035,92.1741,92.4138,16088.0
2025-03-12 10:30:00,92.42,92.55,91.67,91.69,42300.0,92.2939,92.4238,91.545,91.5649,42300.0
2025-03-12 10:35:00,91.66,91.96,91.62,91.66,22156.0,91.535,91.8346,91.495,91.535,22156.0
2025-03-12 10:40:00,91.65,91.74,91.3,91.45,60680.0,91.525,91.6149,91.1755,91.3253,60680.0
2025-03-12 10:45:00,91.47,91.66,91.33,91.37,27456.0,91.3452,91.535,91.2054,91.2454,27456.0
2025-03-12 10:50:00,91.33,91.93,91.32,91.88,18404.0,91.2054,91.8046,91.1954,91.7547,18404.0
2025-03-12 10:55:00,91.76,91.76,91.02,91.05,24661.0,91.6348,91.6348,90.8959,90.9258,24661.0
2025-03-12 11:00:00,91.1,91.17,90.63,90.72,44898.0,90.9757,91.0457,90.5064,90.5963,44898.0
2025-03-12 11:05:00,90.79,90.84,90.31,90.64,74305.0,90.6662,90.7161,90.1868,90.5164,74305.0
2025-03-12 11:10:00,90.62,90.81,90.5,90.69,20629.0,90.4964,90.6861,90.3766,90.5663,20629.0
2025-03-12 11:15:00,90.71,91.2,90.5,91.09,35113.0,90.5863,91.0756,90.3766,90.9658,35113.0
2025-03-12 11:20:00,91.12,91.44,90.84,91.31,30624.0,90.9957,91.3153,90.7161,91.1855,30624.0
2025-03-12 11:25:00,91.25,91.64,91.25,91.49,40861.0,91.1255,91.515,91.1255,91.3652,40861.0
2025-03-12 11:30:00,91.59,91.82,91.4,91.55,33436.0,91.4651,91.6948,91.2753,91.4251,33436.0
2025-03-12 11:35:00,91.69,92.05,91.69,91.95,20706.0,91.5649,91.9245,91.5649,91.8246,20706.0
2025-03-12 11:40:00,91.93,92.11,91.81,92.02,25542.0,91.8046,91.9844,91.6848,91.8945,25542.0
2025-03-12 11:45:00,91.99,92.31,91.87,92.28,36730.0,91.8645,92.1841,91.7447,92.1541,36730.0
2025-03-12 11:50:00,92.28,92.49,92.25,92.44,25041.0,92.1541,92.3639,92.1242,92.3139,25041.0
2025-03-12 11:55:00,92.35,92.56,91.94,92.56,30038.0,92.224,92.4338,91.8146,92.4338,30038.0
2025-03-12 12:00:00,92.47,92.47,92.16,92.28,23391.0,92.3439,92.3439,92.0343,92.1541,23391.0
2025-03-12 12:05:00,92.32,92.76,92.25,92.72,25181.0,92.1941,92.6335,92.1242,92.5935,25181.0
2025-03-12 12:10:00,92.68,93.07,92.48,92.99,48042.0,92.5536,92.9431,92.3539,92.8632,48042.0
2025-03-12 12:15:00,93.0,93.03,92.72,92.9,22966.0,92.8732,92.9031,92.5935,92.7733,22966.0
2025-03-12 12:20:00,93.0,93.15,92.98,93.1,12436.0,92.8732,93.023,92.8532,92.973,12436.0
2025-03-12 12:25:00,93.07,93.15,92.79,92.96,25652.0,92.9431,93.023,92.6634,92.8332,25652.0
2025-03-12 12:30:00,93.05,93.25,92.99,93.23,17055.0,92.9231,93.1228,92.8632,93.1028,17055.0
2025-03-12 12:35:00,93.27,93.4,93.09,93.09,26945.0,93.1428,93.2726,92.963,92.963,26945.0
2025-03-12 12:40:00,93.04,93.04,92.33,92.39,54836.0,92.9131,92.9131,92.2041,92.264,54836.0
2025-03-12 12:45:00,92.47,93.12,92.35,93.11,15993.0,92.3439,92.993,92.224,92.983,15993.0
2025-03-12 12:50:00,93.22,93.28,92.76,93.04,28422.0,93.0929,93.1528,92.6335,92.9131,28422.0
2025-03-12 12:55:00,93.06,93.11,92.46,92.46,21161.0,92.9331,92.983,92.3339,92.3339,21161.0
2025-03-12 13:00:00,92.48,92.64,92.32,92.52,22988.0,92.3539,92.5136,92.1941,92.3938,22988.0
2025-03-12 13:05:00,92.43,92.77,92.25,92.75,12586.0,92.3039,92.6435,92.1242,92.6235,12586.0
2025-03-12 13:10:00,92.76,92.88,92.55,92.87,15432.0,92.6335,92.7533,92.4238,92.7433,15432.0
2025-03-12 13:15:00,92.82,92.97,92.65,92.85,10491.0,92.6934,92.8432,92.5236,92.7234,10491.0
2025-03-12 13:20:00,92.85,93.15,92.83,93.11,12526.0,92.7234,93.023,92.7034,92.983,12526.0
2025-03-12 13:25:00,93.09,93.18,92.91,93.15,22478.0,92.963,93.0529,92.7833,93.023,22478.0
2025-03-12 13:30:00,93.15,93.33,92.94,93.0,17296.0,93.023,93.2027,92.8132,92.8732,17296.0
2025-03-12 13:35:00,93.07,93.19,92.89,92.91,12276.0,92.9431,93.0629,92.7633,92.7833,12276.0
2025-03-12 13:40:00,92.9,93.0,92.76,92.76,7565.0,92.7733,92.8732,92.6335,92.6335,7565.0
2025-03-12 13:45:00,92.79,93.0,92.62,92.62,11382.0,92.6634,92.8732,92.4937,92.4937,11382.0
2025-03-12 13:50:00,92.57,92.68,92.16,92.2,23519.0,92.4437,92.5536,92.0343,92.0742,23519.0
2025-03-12 13:55:00,92.2,92.2,91.65,91.71,14940.0,92.0742,92.0742,91.525,91.5849,14940.0
2025-03-12 14:00:00,91.58,92.27,91.58,92.03,22525.0,91.4551,92.1442,91.4551,91.9045,22525.0
2025-03-12 14:05:00,92.0,92.0,91.76,91.83,8299.0,91.8745,91.8745,91.6348,91.7048,8299.0
2025-03-12 14:10:00,92.0,92.3,91.97,92.27,15740.0,91.8745,92.1741,91.8446,92.1442,15740.0
2025-03-12 14:15:00,92.24,92.39,92.19,92.38,11456.0,92.1142,92.264,92.0643,92.254,11456.0
2025-03-12 14:20:00,92.43,92.53,92.19,92.29,31979.0,92.3039,92.4038,92.0643,92.1641,31979.0
2025-03-12 14:25:00,92.37,92.6,92.25,92.56,19852.0,92.244,92.4737,92.1242,92.4338,19852.0
2025-03-12 14:30:00,92.61,92.68,92.43,92.61,6694.0,92.4837,92.5536,92.3039,92.4837,6694.0
2025-03-12 14:35:00,92.6,92.69,92.49,92.68,15165.0,92.4737,92.5636,92.3639,92.5536,15165.0
2025-03-12 14:40:00,92.7,92.92,92.7,92.92,11653.0,92.5736,92.7933,92.5736,92.7933,11653.0
2025-03-12 14:45:00,92.89,93.2,92.89,93.15,38661.0,92.7633,93.0729,92.7633,93.023,38661.0
2025-03-12 14:50:00,93.12,93.12,92.74,92.84,6810.0,92.993,92.993,92.6135,92.7134,6810.0
2025-03-12 14:55:00,92.8,93.0,92.6,92.95,18230.0,92.6734,92.8732,92.4737,92.8232,18230.0
2025-03-12 15:00:00,92.88,92.89,92.5,92.73,10806.0,92.7533,92.7633,92.3738,92.6035,10806.0
2025-03-12 15:05:00,92.67,92.77,92.5,92.74,5271.0,92.5436,92.6435,92.3738,92.6135,5271.0
2025-03-12 15:10:00,92.71,92.75,92.61,92.64,10623.0,92.5836,92.6235,92.4837,92.5136,10623.0
2025-03-12 15:15:00,92.61,92.74,92.34,92.71,37599.0,92.4837,92.6135,92.2141,92.5836,37599.0
2025-03-12 15:20:00,92.67,92.72,92.16,92.36,37571.0,92.5436,92.5935,92.0343,92.234,37571.0
2025-03-12 15:25:00,92.41,92.59,92.34,92.4,15670.0,92.284,92.4637,92.2141,92.274,15670.0
2025-03-12 15:30:00,92.45,92.65,92.36,92.42,8205.0,92.3239,92.5236,92.234,92.2939,8205.0
2025-03-12 15:35:00,92.38,92.38,92.01,92.2,31727.0,92.254,92.254,91.8845,92.0742,31727.0
2025-03-12 15:40:00,92.2,92.23,91.93,92.15,27115.0,92.0742,92.1042,91.8046,92.0243,27115.0
2025-03-12 15:45:00,92.2,92.42,92.12,92.42,33200.0,92.0742,92.2939,91.9944,92.2939,33200.0
2025-03-12 15:50:00,92.38,92.52,91.84,92.42,68777.0,92.254,92.3938,91.7147,92.2939,68777.0
2025-03-12 15:55:00,92.42,92.67,92.3,92.32,148177.0,92.2939,92.5436,92.1741,92.1941,148177.0
2025-03-13 09:30:00,91.98,92.0,91.41,91.91,142251.0,91.8545,91.8745,91.2853,91.7846,142251.0
2025-03-13 09:35:00,91.9,91.91,91.21,91.69,39468.0,91.7747,91.7846,91.0856,91.5649,39468.0
2025-03-13 09:40:00,91.71,91.81,91.04,91.08,37205.0,91.5849,91.6848,90.9158,90.9558,37205.0
2025-03-13 09:45:00,91.07,91.35,90.93,91.17,20783.0,90.9458,91.2254,90.806,91.0457,20783.0
2025-03-13 09:50:00,91.15,91.32,90.28,90.42,71357.0,91.0257,91.1954,90.1569,90.2967,71357.0
2025-03-13 09:55:00,90.44,90.52,89.81,90.05,92466.0,90.3166,90.3965,89.6875,89.9272,92466.0
2025-03-13 10:00:00,90.04,90.53,89.65,90.35,78640.0,89.9172,90.4065,89.5277,90.2268,78640.0
2025-03-13 10:05:00,90.41,90.81,90.41,90.63,29429.0,90.2867,90.6861,90.2867,90.5064,29429.0
2025-03-13 10:10:00,90.58,91.11,90.34,91.07,29010.0,90.4565,90.9857,90.2168,90.9458,29010.0
2025-03-13 10:15:00,91.1,91.57,90.99,91.49,33790.0,90.9757,91.4451,90.8659,91.3652,33790.0
2025-03-13 10:20:00,91.55,91.73,91.31,91.72,25366.0,91.4251,91.6049,91.1855,91.5949,25366.0
2025-03-13 10:25:00,91.72,91.9,91.03,91.06,36071.0,91.5949,91.7747,90.9058,90.9358,36071.0
2025-03-13 10:30:00,91.12,91.56,91.04,91.14,41008.0,90.9957,91.4351,90.9158,91.0157,41008.0
2025-03-13 10:35:00,91.16,91.25,90.68,90.69,12981.0,91.0357,91.1255,90.5563,90.5663,12981.0
2025-03-13 10:40:00,90.7,90.75,90.46,90.65,16266.0,90.5763,90.6262,90.3366,90.5264,16266.0
2025-03-13 10:45:00,90.69,90.81,90.39,90.48,10335.0,90.5663,90.6861,90.2667,90.3566,10335.0
2025-03-13 10:50:00,90.58,91.2,90.58,90.95,24936.0,90.4565,91.0756,90.4565,90.826,24936.0
2025-03-13 10:55:00,90.92,90.92,90.45,90.56,16987.0,90.796,90.796,90.3266,90.4365,16987.0
2025-03-13 11:00:00,90.61,91.04,90.61,90.89,20172.0,90.4864,90.9158,90.4864,90.766,20172.0
2025-03-13 11:05:00,90.89,91.02,90.16,90.26,13104.0,90.766,90.8959,90.037,90.1369,13104.0
2025-03-13 11:10:00,90.28,90.37,90.04,90.07,11385.0,90.1569,90.2467,89.9172,89.9472,11385.0
2025-03-13 11:15:00,90.16,90.28,89.99,90.23,13128.0,90.037,90.1569,89.8673,90.1069,13128.0
2025-03-13 11:20:00,90.24,90.28,90.02,90.24,20278.0,90.1169,90.1569,89.8972,90.1169,20278.0
2025-03-13 11:25:00,90.36,90.37,89.83,89.97,30370.0,90.2368,90.2467,89.7075,89.8473,30370.0
2025-03-13 11:30:00,89.92,90.18,89.85,89.97,18869.0,89.7974,90.057,89.7275,89.8473,18869.0
2025-03-13 11:35:00,89.86,89.86,89.26,89.38,59320.0,89.7374,89.7374,89.1383,89.2581,59320.0
2025-03-13 11:40:00,89.43,90.28,89.2,89.98,77790.0,89.308,90.1569,89.0783,89.8573,77790.0
2025-03-13 11:45:00,89.88,90.12,89.72,89.99,24526.0,89.7574,89.9971,89.5976,89.8673,24526.0
2025-03-13 11:50:00,89.84,89.84,89.49,89.51,10071.0,89.7175,89.7175,89.3679,89.3879,10071.0
2025-03-13 11:55:00,89.57,89.59,89.31,89.37,18627.0,89.4478,89.4678,89.1882,89.2481,18627.0
2025-03-13 12:00:00,89.39,89.72,89.3,89.71,12475.0,89.2681,89.5976,89.1782,89.5876,12475.0
2025-03-13 12:05:00,89.68,89.92,89.37,89.76,17057.0,89.5577,89.7974,89.2481,89.6376,17057.0
2025-03-13 12:10:00,89.75,89.75,89.48,89.51,11655.0,89.6276,89.6276,89.358,89.3879,11655.0
2025-03-13 12:15:00,89.45,89.55,89.41,89.55,8108.0,89.328,89.4279,89.2881,89.4279,8108.0
2025-03-13 12:20:00,89.62,89.64,89.42,89.47,6048.0,89.4978,89.5177,89.298,89.348,6048.0
2025-03-13 12:25:00,89.47,89.54,89.31,89.48,17707.0,89.348,89.4179,89.1882,89.358,17707.0
2025-03-13 12:30:00,89.33,89.97,89.27,89.97,12288.0,89.2082,89.8473,89.1482,89.8473,12288.0
2025-03-13 12:35:00,89.93,90.24,89.78,90.19,24059.0,89.8073,90.1169,89.6575,90.067,24059.0
2025-03-13 12:40:00,90.21,90.23,89.59,89.65,21067.0,90.087,90.1069,89.4678,89.5277,21067.0
2025-03-13 12:45:00,89.66,89.72,88.88,89.1,48974.0,89.5377,89.5976,88.7588,88.9785,48974.0
2025-03-13 12:50:00,89.11,89.48,89.0,89.16,26429.0,88.9885,89.358,88.8786,89.0384,26429.0
2025-03-13 12:55:00,89.16,89.31,89.04,89.31,16458.0,89.0384,89.1882,88.9186,89.1882,16458.0
2025-03-13 13:00:00,89.24,89.33,89.01,89.33,14205.0,89.1183,89.2082,88.8886,89.2082,14205.0
2025-03-13 13:05:00,89.44,89.51,89.0,89.13,12205.0,89.318,89.3879,88.8786,89.0084,12205.0
2025-03-13 13:10:00,89.06,89.08,88.7,88.8,18470.0,88.9385,88.9585,88.579,88.6789,18470.0
2025-03-13 13:15:00,88.75,88.77,88.28,88.41,59869.0,88.629,88.6489,88.1596,88.2894,59869.0
2025-03-13 13:20:00,88.45,88.7,88.37,88.52,114279.0,88.3294,88.579,88.2495,88.3993,114279.0
2025-03-13 13:25:00,88.5,88.7,88.45,88.67,9629.0,88.3793,88.579,88.3294,88.5491,9629.0
2025-03-13 13:30:00,88.59,88.69,88.36,88.41,14546.0,88.4692,88.569,88.2395,88.2894,14546.0
2025-03-13 13:35:00,88.34,88.51,88.31,88.36,18023.0,88.2195,88.3893,88.1896,88.2395,18023.0
2025-03-13 13:40:00,88.4,88.56,88.26,88.29,301063.0,88.2794,88.4392,88.1396,88.1696,301063.0
2025-03-13 13:45:00,88.32,88.39,88.18,88.3,38700.0,88.1995,88.2694,88.0597,88.1796,38700.0
2025-03-13 13:50:00,88.32,88.72,88.29,88.63,19473.0,88.1995,88.599,88.1696,88.5091,19473.0
2025-03-13 13:55:00,88.64,88.66,88.33,88.36,15911.0,88.5191,88.5391,88.2095,88.2395,15911.0
2025-03-13 14:00:00,88.35,89.02,88.35,88.94,32043.0,88.2295,88.8986,88.2295,88.8187,32043.0
2025-03-13 14:05:00,88.93,89.22,88.86,89.06,32540.0,88.8087,89.0983,88.7388,88.9385,32540.0
2025-03-13 14:10:00,89.03,89.63,89.02,89.56,38415.0,88.9086,89.5078,88.8986,89.4378,38415.0
2025-03-13 14:15:00,89.52,89.52,89.17,89.34,9514.0,89.3979,89.3979,89.0484,89.2181,9514.0
2025-03-13 14:20:00,89.21,89.52,89.17,89.46,5775.0,89.0883,89.3979,89.0484,89.338,5775.0
2025-03-13 14:25:00,89.51,89.66,89.38,89.65,11970.0,89.3879,89.5377,89.2581,89.5277,11970.0
2025-03-13 14:30:00,89.68,89.82,89.46,89.67,33884.0,89.5577,89.6975,89.338,89.5477,33884.0
2025-03-13 14:35:00,89.65,89.94,89.62,89.88,16725.0,89.5277,89.8173,89.4978,89.7574,16725.0
2025-03-13 14:40:00,89.85,90.11,89.76,90.07,11302.0,89.7275,89.9871,89.6376,89.9472,11302.0
2025-03-13 14:45:00,90.08,90.14,89.86,90.06,26091.0,89.9571,90.0171,89.7374,89.9372,26091.0
2025-03-13 14:50:00,90.01,90.08,89.55,89.79,17104.0,89.8872,89.9571,89.4279,89.6675,17104.0
2025-03-13 14:55:00,89.78,90.05,89.68,90.0,14111.0,89.6575,89.9272,89.5577,89.8772,14111.0
2025-03-13 15:00:00,89.97,90.3,89.8,89.87,16614.0,89.8473,90.1768,89.6775,89.7474,16614.0
2025-03-13 15:05:00,89.83,89.84,89.37,89.51,8949.0,89.7075,89.7175,89.2481,89.3879,8949.0
2025-03-13 15:10:00,89.39,89.6,89.37,89.54,5301.0,89.2681,89.4778,89.2481,89.4179,5301.0
2025-03-13 15:15:00,89.6,89.71,89.51,89.7,1650.0,89.4778,89.5876,89.3879,89.5777,1650.0
2025-03-13 15:20:00,89.66,89.66,89.45,89.47,5105.0,89.5377,89.5377,89.328,89.348,5105.0
2025-03-13 15:25:00,89.48,89.48,88.83,88.98,30548.0,89.358,89.358,88.7088,88.8586,30548.0
2025-03-13 15:30:00,89.1,89.24,88.88,89.17,16613.0,88.9785,89.1183,88.7588,89.0484,16613.0
2025-03-13 15:35:00,89.11,89.14,88.54,88.54,82291.0,88.9885,89.0184,88.4192,88.4192,82291.0
2025-03-13 15:40:00,88.6,88.83,88.5,88.75,56137.0,88.4792,88.7088,88.3793,88.629,56137.0
2025-03-13 15:45:00,88.69,88.85,88.55,88.76,31458.0,88.569,88.7288,88.4292,88.6389,31458.0
2025-03-13 15:50:00,88.74,88.76,88.35,88.69,69323.0,88.619,88.6389,88.2295,88.569,69323.0
2025-03-13 15:55:00,88.69,88.96,88.65,88.94,253589.0,88.569,88.8387,88.5291,88.8187,253589.0
2025-03-14 09:30:00,90.93,91.68,90.9,91.51,172480.0,90.806,91.555,90.776,91.3852,172480.0
2025-03-14 09:35:00,91.63,92.16,91.56,92.03,66541.0,91.505,92.0343,91.4351,91.9045,66541.0
2025-03-14 09:40:00,92.06,92.06,91.73,91.97,22219.0,91.9344,91.9344,91.6049,91.8446,22219.0
2025-03-14 09:45:00,91.98,92.2,91.84,92.13,32390.0,91.8545,92.0742,91.7147,92.0043,32390.0
2025-03-14 09:50:00,92.14,92.37,91.98,92.26,42024.0,92.0143,92.244,91.8545,92.1342,42024.0
2025-03-14 09:55:00,92.23,92.23,91.6,91.65,47373.0,92.1042,92.1042,91.4751,91.525,47373.0
2025-03-14 10:00:00,91.66,91.66,90.71,91.52,164930.0,91.535,91.535,90.5863,91.3952,164930.0
2025-03-14 10:05:00,91.52,92.03,91.28,91.28,42222.0,91.3952,91.9045,91.1555,91.1555,42222.0
2025-03-14 10:10:00,91.33,91.48,90.93,91.09,22327.0,91.2054,91.3552,90.806,90.9658,22327.0
2025-03-14 10:15:00,91.03,91.25,91.03,91.2,28687.0,90.9058,91.1255,90.9058,91.0756,28687.0
2025-03-14 10:20:00,91.2,91.45,90.76,91.4,23543.0,91.0756,91.3253,90.6362,91.2753,23543.0
2025-03-14 10:25:00,91.37,91.38,90.93,91.04,16761.0,91.2454,91.2554,90.806,90.9158,16761.0
2025-03-14 10:30:00,91.02,91.36,91.02,91.23,16460.0,90.8959,91.2354,90.8959,91.1056,16460.0
2025-03-14 10:35:00,91.2,91.67,91.03,91.67,15242.0,91.0756,91.545,90.9058,91.545,15242.0
2025-03-14 10:40:00,91.68,91.83,91.44,91.69,31586.0,91.555,91.7048,91.3153,91.5649,31586.0
2025-03-14 10:45:00,91.8,91.99,91.7,91.83,26160.0,91.6748,91.8645,91.5749,91.7048,26160.0
2025-03-14 10:50:00,91.93,92.0,91.85,91.85,12842.0,91.8046,91.8745,91.7247,91.7247,12842.0
2025-03-14 10:55:00,91.76,92.25,91.69,92.25,21219.0,91.6348,92.1242,91.5649,92.1242,21219.0
2025-03-14 11:00:00,92.29,92.56,92.28,92.51,34364.0,92.1641,92.4338,92.1541,92.3838,34364.0
2025-03-14 11:05:00,92.55,92.55,92.31,92.31,16319.0,92.4238,92.4238,92.1841,92.1841,16319.0
2025-03-14 11:10:00,92.28,92.51,92.11,92.31,19643.0,92.1541,92.3838,91.9844,92.1841,19643.0
2025-03-14 11:15:00,92.32,92.63,92.32,92.61,13356.0,92.1941,92.5037,92.1941,92.4837,13356.0
2025-03-14 11:20:00,92.64,92.77,92.55,92.65,37646.0,92.5136,92.6435,92.4238,92.5236,37646.0
2025-03-14 11:25:00,92.68,92.72,92.46,92.61,9954.0,92.5536,92.5935,92.3339,92.4837,9954.0
2025-03-14 11:30:00,92.62,92.85,92.59,92.76,21168.0,92.4937,92.7234,92.4637,92.6335,21168.0
2025-03-14 11:35:00,92.81,92.95,92.76,92.95,16218.0,92.6834,92.8232,92.6335,92.8232,16218.0
2025-03-14 11:40:00,92.94,93.11,92.91,93.07,24883.0,92.8132,92.983,92.7833,92.9431,24883.0
2025-03-14 11:45:00,93.08,93.14,92.68,92.84,15237.0,92.953,93.013,92.5536,92.7134,15237.0
2025-03-14 11:50:00,92.79,92.9,92.65,92.9,15212.0,92.6634,92.7733,92.5236,92.7733,15212.0
2025-03-14 11:55:00,92.83,93.02,92.79,92.88,10905.0,92.7034,92.8931,92.6634,92.7533,10905.0
2025-03-14 12:00:00,92.86,93.02,92.81,92.83,15628.0,92.7333,92.8931,92.6834,92.7034,15628.0
2025-03-14 12:05:00,92.78,92.84,92.59,92.62,9316.0,92.6535,92.7134,92.4637,92.4937,9316.0
2025-03-14 12:10:00,92.62,92.64,92.45,92.54,16875.0,92.4937,92.5136,92.3239,92.4138,16875.0
2025-03-14 12:15:00,92.53,92.61,92.35,92.5,24077.0,92.4038,92.4837,92.224,92.3738,24077.0
2025-03-14 12:20:00,92.5,92.74,92.5,92.67,32976.0,92.3738,92.6135,92.3738,92.5436,32976.0
2025-03-14 12:25:00,92.68,92.7,92.28,92.36,5613.0,92.5536,92.5736,92.1541,92.234,5613.0
2025-03-14 12:30:00,92.35,92.5,92.25,92.5,8596.0,92.224,92.3738,92.1242,92.3738,8596.0
2025-03-14 12:35:00,92.5,92.9,92.5,92.71,11172.0,92.3738,92.7733,92.3738,92.5836,11172.0
2025-03-14 12:40:00,92.74,92.95,92.74,92.94,5368.0,92.6135,92.8232,92.6135,92.8132,5368.0
2025-03-14 12:45:00,92.91,92.92,92.81,92.92,70304.0,92.7833,92.7933,92.6834,92.7933,70304.0
2025-03-14 12:50:00,92.95,93.18,92.92,93.14,20283.0,92.8232,93.0529,92.7933,93.013,20283.0
2025-03-14 12:55:00,93.1,93.13,92.99,93.03,10398.0,92.973,93.003,92.8632,92.9031,10398.0
2025-03-14 13:00:00,92.92,93.18,92.77,92.9,53749.0,92.7933,93.0529,92.6435,92.7733,53749.0
2025-03-14 13:05:00,92.94,93.07,92.86,93.06,4142.0,92.8132,92.9431,92.7333,92.9331,4142.0
2025-03-14 13:10:00,92.93,92.97,92.83,92.88,5105.0,92.8033,92.8432,92.7034,92.7533,5105.0
2025-03-14 13:15:00,92.9,93.07,92.82,92.86,8318.0,92.7733,92.9431,92.6934,92.7333,8318.0
2025-03-14 13:20:00,92.87,93.02,92.78,92.8,7603.0,92.7433,92.8931,92.6535,92.6734,7603.0
2025-03-14 13:25:00,92.83,92.85,92.58,92.67,89115.0,92.7034,92.7234,92.4537,92.5436,89115.0
2025-03-14 13:30:00,92.67,92.85,92.47,92.55,17670.0,92.5436,92.7234,92.3439,92.4238,17670.0
2025-03-14 13:35:00,92.57,92.74,92.39,92.67,22922.0,92.4437,92.6135,92.264,92.5436,22922.0
2025-03-14 13:40:00,92.67,92.67,92.47,92.47,279282.0,92.5436,92.5436,92.3439,92.3439,279282.0
2025-03-14 13:45:00,92.47,92.53,92.38,92.47,12431.0,92.3439,92.4038,92.254,92.3439,12431.0
2025-03-14 13:50:00,92.48,92.77,92.48,92.77,12529.0,92.3539,92.6435,92.3539,92.6435,12529.0
2025-03-14 13:55:00,92.71,92.75,92.5,92.51,7959.0,92.5836,92.6235,92.3738,92.3838,7959.0
2025-03-14 14:00:00,92.48,92.76,92.48,92.75,13762.0,92.3539,92.6335,92.3539,92.6235,13762.0
2025-03-14 14:05:00,92.76,92.87,92.67,92.73,16833.0,92.6335,92.7433,92.5436,92.6035,16833.0
2025-03-14 14:10:00,92.74,92.8,92.52,92.53,6863.0,92.6135,92.6734,92.3938,92.4038,6863.0
2025-03-14 14:15:00,92.51,92.56,92.43,92.5,10542.0,92.3838,92.4338,92.3039,92.3738,10542.0
2025-03-14 14:20:00,92.46,92.57,92.32,92.34,8519.0,92.3339,92.4437,92.1941,92.2141,8519.0
2025-03-14 14:25:00,92.36,92.58,92.36,92.5,9008.0,92.234,92.4537,92.234,92.3738,9008.0
2025-03-14 14:30:00,92.65,92.8,92.65,92.8,4589.0,92.5236,92.6734,92.5236,92.6734,4589.0
2025-03-14 14:35:00,92.76,93.01,92.7,93.01,14792.0,92.6335,92.8831,92.5736,92.8831,14792.0
2025-03-14 14:40:00,93.0,93.04,92.84,92.99,9116.0,92.8732,92.9131,92.7134,92.8632,9116.0
2025-03-14 14:45:00,92.98,93.15,92.98,93.0,13122.0,92.8532,93.023,92.8532,92.8732,13122.0
2025-03-14 14:50:00,93.03,93.03,92.86,92.89,13007.0,92.9031,92.9031,92.7333,92.7633,13007.0
2025-03-14 14:55:00,92.88,92.94,92.72,92.86,13134.0,92.7533,92.8132,92.5935,92.7333,13134.0
2025-03-14 15:00:00,92.84,93.0,92.77,92.98,21691.0,92.7134,92.8732,92.6435,92.8532,21691.0
2025-03-14 15:05:00,93.01,93.15,92.95,93.08,8799.0,92.8831,93.023,92.8232,92.953,8799.0
2025-03-14 15:10:00,93.06,93.23,92.97,93.23,12013.0,92.9331,93.1028,92.8432,93.1028,12013.0
2025-03-14 15:15:00,93.23,93.23,93.0,93.06,14075.0,93.1028,93.1028,92.8732,92.9331,14075.0
2025-03-14 15:20:00,93.05,93.09,92.85,93.0,17716.0,92.9231,92.963,92.7234,92.8732,17716.0
2025-03-14 15:25:00,92.98,93.04,92.79,92.82,21953.0,92.8532,92.9131,92.6634,92.6934,21953.0
2025-03-14 15:30:00,92.84,93.01,92.83,92.96,15844.0,92.7134,92.8831,92.7034,92.8332,15844.0
2025-03-14 15:35:00,92.93,92.94,92.75,92.76,12379.0,92.8033,92.8132,92.6235,92.6335,12379.0
2025-03-14 15:40:00,92.72,92.87,92.69,92.83,14742.0,92.5935,92.7433,92.5636,92.7034,14742.0
2025-03-14 15:45:00,92.81,93.1,92.76,93.1,45394.0,92.6834,92.973,92.6335,92.973,45394.0
2025-03-14 15:50:00,93.08,93.44,92.79,93.4,79641.0,92.953,93.3126,92.6634,93.2726,79641.0
2025-03-14 15:55:00,93.4,93.52,93.18,93.19,94096.0,93.2726,93.3924,93.0529,93.0629,94096.0
2025-03-17 09:30:00,93.14,93.71,93.0,93.64,810193.0,93.013,93.5822,92.8732,93.5123,810193.0
2025-03-17 09:35:00,93.67,94.34,93.59,94.3,92193.0,93.5422,94.2113,93.4624,94.1714,92193.0
2025-03-17 09:40:00,94.33,94.53,94.16,94.16,47396.0,94.2013,94.4011,94.0316,94.0316,47396.0
2025-03-17 09:45:00,94.29,94.3,93.54,93.6,44335.0,94.1614,94.1714,93.4124,93.4723,44335.0
2025-03-17 09:50:00,93.58,94.21,93.45,94.15,56579.0,93.4524,94.0815,93.3225,94.0216,56579.0
2025-03-17 09:55:00,94.18,94.22,93.85,93.94,37178.0,94.0515,94.0915,93.722,93.8119,37178.0
2025-03-17 10:00:00,93.95,93.95,93.34,93.59,34694.0,93.8219,93.8219,93.2127,93.4624,34694.0
2025-03-17 10:05:00,93.58,93.92,93.36,93.75,27774.0,93.4524,93.7919,93.2327,93.6221,27774.0
2025-03-17 10:10:00,93.73,94.19,93.67,94.05,18094.0,93.6022,94.0615,93.5422,93.9217,18094.0
2025-03-17 10:15:00,94.19,94.19,93.8,94.0,11474.0,94.0615,94.0615,93.6721,93.8718,11474.0
2025-03-17 10:20:00,93.97,94.09,93.81,93.86,14905.0,93.8418,93.9617,93.6821,93.732,14905.0
2025-03-17 10:25:00,93.89,94.01,93.25,93.25,13477.0,93.7619,93.8818,93.1228,93.1228,13477.0
2025-03-17 10:30:00,93.21,93.42,93.09,93.21,31490.0,93.0829,93.2926,92.963,93.0829,31490.0
2025-03-17 10:35:00,93.23,93.52,92.91,93.46,24911.0,93.1028,93.3924,92.7833,93.3325,24911.0
2025-03-17 10:40:00,93.5,93.61,93.33,93.61,4328.0,93.3725,93.4823,93.2027,93.4823,4328.0
2025-03-17 10:45:00,93.56,93.63,93.35,93.6,13237.0,93.4324,93.5023,93.2227,93.4723,13237.0
2025-03-17 10:50:00,93.32,93.48,93.16,93.21,9964.0,93.1927,93.3525,93.0329,93.0829,9964.0
2025-03-17 10:55:00,93.1,93.1,92.85,92.95,14621.0,92.973,92.973,92.7234,92.8232,14621.0
2025-03-17 11:00:00,93.01,93.19,92.68,92.8,12680.0,92.8831,93.0629,92.5536,92.6734,12680.0
2025-03-17 11:05:00,92.8,92.95,92.72,92.93,28123.0,92.6734,92.8232,92.5935,92.8033,28123.0
2025-03-17 11:10:00,92.98,93.12,92.78,93.1,16411.0,92.8532,92.993,92.6535,92.973,16411.0
2025-03-17 11:15:00,93.12,93.37,93.0,93.34,18846.0,92.993,93.2427,92.8732,93.2127,18846.0
2025-03-17 11:20:00,93.35,93.39,93.22,93.26,2550.0,93.2227,93.2626,93.0929,93.1328,2550.0
2025-03-17 11:25:00,93.31,93.31,92.92,92.93,16380.0,93.1827,93.1827,92.7933,92.8033,16380.0
2025-03-17 11:30:00,92.89,93.06,92.46,92.61,23337.0,92.7633,92.9331,92.3339,92.4837,23337.0
2025-03-17 11:35:00,92.59,92.8,92.54,92.63,40732.0,92.4637,92.6734,92.4138,92.5037,40732.0
2025-03-17 11:40:00,92.59,92.73,92.5,92.68,33981.0,92.4637,92.6035,92.3738,92.5536,33981.0
2025-03-17 11:45:00,92.7,92.95,92.7,92.94,16962.0,92.5736,92.8232,92.5736,92.8132,16962.0
2025-03-17 11:50:00,92.9,93.08,92.87,93.06,7606.0,92.7733,92.953,92.7433,92.9331,7606.0
2025-03-17 11:55:00,93.04,93.05,92.85,92.92,14957.0,92.9131,92.9231,92.7234,92.7933,14957.0
2025-03-17 12:00:00,92.94,93.06,92.71,93.06,16038.0,92.8132,92.9331,92.5836,92.9331,16038.0
2025-03-17 12:05:00,93.07,93.43,93.03,93.37,174639.0,92.9431,93.3026,92.9031,93.2427,174639.0
2025-03-17 12:10:00,93.43,93.5,93.3,93.41,8495.0,93.3026,93.3725,93.1727,93.2826,8495.0
2025-03-17 12:15:00,93.42,93.42,93.14,93.15,16844.0,93.2926,93.2926,93.013,93.023,16844.0
2025-03-17 12:20:00,93.17,93.17,92.84,92.84,7003.0,93.0429,93.0429,92.7134,92.7134,7003.0
2025-03-17 12:25:00,92.94,93.03,92.74,92.87,4989.0,92.8132,92.9031,92.6135,92.7433,4989.0
2025-03-17 12:30:00,92.78,92.97,92.77,92.94,4030.0,92.6535,92.8432,92.6435,92.8132,4030.0
2025-03-17 12:35:00,92.99,93.16,92.97,93.02,5227.0,92.8632,93.0329,92.8432,92.8931,5227.0
2025-03-17 12:40:00,92.95,92.98,92.72,92.82,10811.0,92.8232,92.8532,92.5935,92.6934,10811.0
2025-03-17 12:45:00,92.84,93.03,92.69,93.03,7506.0,92.7134,92.9031,92.5636,92.9031,7506.0
2025-03-17 12:50:00,93.01,93.21,92.97,93.16,9377.0,92.8831,93.0829,92.8432,93.0329,9377.0
2025-03-17 12:55:00,93.23,93.24,93.05,93.08,4340.0,93.1028,93.1128,92.9231,92.953,4340.0
2025-03-17 13:00:00,93.11,93.12,92.92,92.92,1249.0,92.983,92.993,92.7933,92.7933,1249.0
2025-03-17 13:05:00,93.17,93.27,93.06,93.19,257779.0,93.0429,93.1428,92.9331,93.0629,257779.0
2025-03-17 13:10:00,93.23,93.3,93.15,93.3,4697.0,93.1028,93.1727,93.023,93.1727,4697.0
2025-03-17 13:15:00,93.32,93.33,93.24,93.31,1993.0,93.1927,93.2027,93.1128,93.1827,1993.0
2025-03-17 13:20:00,93.2,93.52,93.2,93.49,7989.0,93.0729,93.3924,93.0729,93.3625,7989.0
2025-03-17 13:25:00,93.5,93.76,93.49,93.6,12052.0,93.3725,93.6321,93.3625,93.4723,12052.0
2025-03-17 13:30:00,93.71,93.83,93.59,93.83,16499.0,93.5822,93.702,93.4624,93.702,16499.0
2025-03-17 13:35:00,93.84,94.1,93.78,94.06,30110.0,93.712,93.9717,93.6521,93.9317,30110.0
2025-03-17 13:40:00,94.05,94.28,94.05,94.22,17758.0,93.9217,94.1514,93.9217,94.0915,17758.0
2025-03-17 13:45:00,94.23,94.24,94.06,94.21,13517.0,94.1015,94.1115,93.9317,94.0815,13517.0
2025-03-17 13:50:00,94.29,94.35,94.26,94.34,28588.0,94.1614,94.2213,94.1314,94.2113,28588.0
2025-03-17 13:55:00,94.29,94.3,94.2,94.21,2879.0,94.1614,94.1714,94.0715,94.0815,2879.0
2025-03-17 14:00:00,94.22,94.56,94.22,94.34,38899.0,94.0915,94.431,94.0915,94.2113,38899.0
2025-03-17 14:05:00,94.3,94.52,94.29,94.5,21352.0,94.1714,94.3911,94.1614,94.3711,21352.0
2025-03-17 14:10:00,94.4,94.83,94.4,94.79,552494.0,94.2712,94.7007,94.2712,94.6607,552494.0
2025-03-17 14:15:00,94.8,95.01,94.72,94.98,304775.0,94.6707,94.8804,94.5908,94.8505,304775.0
2025-03-17 14:20:00,94.96,95.04,94.84,95.01,370928.0,94.8305,94.9104,94.7106,94.8804,370928.0
2025-03-17 14:25:00,95.01,95.25,95.01,95.2,325418.0,94.8804,95.1201,94.8804,95.0702,325418.0
2025-03-17 14:30:00,95.2,95.41,95.11,95.4,567029.0,95.0702,95.2799,94.9803,95.2699,567029.0
2025-03-17 14:35:00,95.4,95.41,95.16,95.35,639305.0,95.2699,95.2799,95.0302,95.22,639305.0
2025-03-17 14:40:00,95.35,95.4,95.21,95.3,709372.0,95.22,95.2699,95.0801,95.17,709372.0
2025-03-17 14:45:00,95.3,95.64,95.27,95.53,2279570.0,95.17,95.5096,95.1401,95.3997,2279570.0
2025-03-17 14:50:00,95.54,95.6,95.43,95.45,195243.0,95.4097,95.4696,95.2998,95.3198,195243.0
2025-03-17 14:55:00,95.48,95.57,95.36,95.38,24714.0,95.3498,95.4397,95.2299,95.2499,24714.0
2025-03-17 15:00:00,95.38,95.4,95.18,95.26,14401.0,95.2499,95.2699,95.0502,95.1301,14401.0
2025-03-17 15:05:00,95.3,95.43,95.2,95.2,92714.0,95.17,95.2998,95.0702,95.0702,92714.0
2025-03-17 15:10:00,95.23,95.28,95.08,95.22,34040.0,95.1001,95.15,94.9503,95.0901,34040.0
2025-03-17 15:15:00,95.21,95.21,95.09,95.14,29877.0,95.0801,95.0801,94.9603,95.0102,29877.0
2025-03-17 15:20:00,95.16,95.25,95.13,95.15,13663.0,95.0302,95.1201,95.0003,95.0202,13663.0
2025-03-17 15:25:00,95.17,95.21,95.04,95.2,16534.0,95.0402,95.0801,94.9104,95.0702,16534.0
2025-03-17 15:30:00,95.11,95.32,95.07,95.08,28758.0,94.9803,95.19,94.9403,94.9503,28758.0
2025-03-17 15:35:00,95.05,95.23,95.04,95.14,294012.0,94.9204,95.1001,94.9104,95.0102,294012.0
2025-03-17 15:40:00,95.16,95.19,95.03,95.18,27753.0,95.0302,95.0602,94.9004,95.0502,27753.0
2025-03-17 15:45:00,95.17,95.22,95.03,95.1,94539.0,95.0402,95.0901,94.9004,94.9703,94539.0
2025-03-17 15:50:00,95.08,95.17,94.66,94.72,55405.0,94.9503,95.0402,94.5309,94.5908,55405.0
2025-03-17 15:55:00,94.69,94.69,94.33,94.38,116226.0,94.5609,94.5609,94.2013,94.2513,116226.0
2025-03-18 09:30:00,93.07,93.07,92.48,92.56,105006.0,92.9431,92.9431,92.3539,92.4338,105006.0
2025-03-18 09:35:00,92.52,92.52,91.87,91.98,98739.0,92.3938,92.3938,91.7447,91.8545,98739.0
2025-03-18 09:40:00,91.95,92.13,91.3,91.3,90869.0,91.8246,92.0043,91.1755,91.1755,90869.0
2025-03-18 09:45:00,91.3,91.64,91.09,91.48,46941.0,91.1755,91.515,90.9658,91.3552,46941.0
2025-03-18 09:50:00,91.49,91.64,90.99,91.25,82666.0,91.3652,91.515,90.8659,91.1255,82666.0
2025-03-18 09:55:00,91.22,91.22,90.79,90.95,72944.0,91.0956,91.0956,90.6662,90.826,72944.0
2025-03-18 10:00:00,90.91,90.98,90.64,90.98,26490.0,90.786,90.8559,90.5164,90.8559,26490.0
2025-03-18 10:05:00,91.14,91.34,90.91,91.32,36126.0,91.0157,91.2154,90.786,91.1954,36126.0
2025-03-18 10:10:00,91.34,91.34,90.75,90.75,56895.0,91.2154,91.2154,90.6262,90.6262,56895.0
2025-03-18 10:15:00,90.81,91.0,90.61,90.78,39573.0,90.6861,90.8759,90.4864,90.6562,39573.0
2025-03-18 10:20:00,90.81,91.2,90.81,91.15,29535.0,90.6861,91.0756,90.6861,91.0257,29535.0
2025-03-18 10:25:00,91.23,91.25,90.98,91.2,16855.0,91.1056,91.1255,90.8559,91.0756,16855.0
2025-03-18 10:30:00,91.14,91.31,90.94,91.25,18499.0,91.0157,91.1855,90.816,91.1255,18499.0
2025-03-18 10:35:00,91.23,91.4,91.08,91.36,19034.0,91.1056,91.2753,90.9558,91.2354,19034.0
2025-03-18 10:40:00,91.45,91.5,91.0,91.09,32882.0,91.3253,91.3752,90.8759,90.9658,32882.0
2025-03-18 10:45:00,91.1,91.1,90.75,90.82,13927.0,90.9757,90.9757,90.6262,90.6961,13927.0
2025-03-18 10:50:00,90.83,91.18,90.83,91.02,12530.0,90.7061,91.0556,90.7061,90.8959,12530.0
2025-03-18 10:55:00,91.11,91.26,90.86,90.99,18881.0,90.9857,91.1355,90.7361,90.8659,18881.0
2025-03-18 11:00:00,91.03,91.04,90.35,90.5,71336.0,90.9058,90.9158,90.2268,90.3766,71336.0
2025-03-18 11:05:00,90.44,90.66,90.3,90.53,17122.0,90.3166,90.5363,90.1768,90.4065,17122.0
2025-03-18 11:10:00,90.51,90.84,90.46,90.83,11987.0,90.3866,90.7161,90.3366,90.7061,11987.0
2025-03-18 11:15:00,90.84,90.92,90.69,90.92,12835.0,90.7161,90.796,90.5663,90.796,12835.0
2025-03-18 11:20:00,90.94,90.98,90.72,90.83,6724.0,90.816,90.8559,90.5963,90.7061,6724.0
2025-03-18 11:25:00,90.94,91.1,90.9,90.9,9156.0,90.816,90.9757,90.776,90.776,9156.0
2025-03-18 11:30:00,90.86,91.06,90.8,91.01,15493.0,90.7361,90.9358,90.6762,90.8859,15493.0
2025-03-18 11:35:00,90.97,91.14,90.92,91.14,25875.0,90.8459,91.0157,90.796,91.0157,25875.0
2025-03-18 11:40:00,91.18,91.2,90.83,90.94,75131.0,91.0556,91.0756,90.7061,90.816,75131.0
2025-03-18 11:45:00,91.02,91.09,90.85,90.89,12964.0,90.8959,90.9658,90.7261,90.766,12964.0
2025-03-18 11:50:00,90.82,90.86,90.72,90.75,20272.0,90.6961,90.7361,90.5963,90.6262,20272.0
2025-03-18 11:55:00,90.74,90.85,90.53,90.81,20201.0,90.6162,90.7261,90.4065,90.6861,20201.0
2025-03-18 12:00:00,90.78,91.1,90.73,91.04,22400.0,90.6562,90.9757,90.6063,90.9158,22400.0
2025-03-18 12:05:00,91.03,91.13,90.96,91.07,18883.0,90.9058,91.0057,90.8359,90.9458,18883.0
2025-03-18 12:10:00,91.06,91.42,91.06,91.41,33322.0,90.9358,91.2953,90.9358,91.2853,33322.0
2025-03-18 12:15:00,91.42,91.48,91.15,91.17,16818.0,91.2953,91.3552,91.0257,91.0457,16818.0
2025-03-18 12:20:00,91.16,91.35,91.16,91.3,18070.0,91.0357,91.2254,91.0357,91.1755,18070.0
2025-03-18 12:25:00,91.32,91.63,91.29,91.59,25742.0,91.1954,91.505,91.1655,91.4651,25742.0
2025-03-18 12:30:00,91.62,91.66,91.44,91.49,27786.0,91.495,91.535,91.3153,91.3652,27786.0
2025-03-18 12:35:00,91.52,91.65,91.35,91.58,9689.0,91.3952,91.525,91.2254,91.4551,9689.0
2025-03-18 12:40:00,91.57,91.59,91.06,91.07,26260.0,91.4451,91.4651,90.9358,90.9458,26260.0
2025-03-18 12:45:00,91.11,91.17,90.95,91.01,29099.0,90.9857,91.0457,90.826,90.8859,29099.0
2025-03-18 12:50:00,91.0,91.01,90.77,90.98,6883.0,90.8759,90.8859,90.6462,90.8559,6883.0
2025-03-18 12:55:00,91.1,91.61,91.07,91.49,18956.0,90.9757,91.4851,90.9458,91.3652,18956.0
2025-03-18 13:00:00,91.48,91.56,91.35,91.45,14713.0,91.3552,91.4351,91.2254,91.3253,14713.0
2025-03-18 13:05:00,91.45,91.46,91.07,91.26,14268.0,91.3253,91.3353,90.9458,91.1355,14268.0
2025-03-18 13:10:00,91.27,91.64,91.18,91.63,9276.0,91.1455,91.515,91.0556,91.505,9276.0
2025-03-18 13:15:00,91.57,91.62,90.76,91.14,63655.0,91.4451,91.495,90.6362,91.0157,63655.0
2025-03-18 13:20:00,91.12,91.37,91.05,91.24,13982.0,90.9957,91.2454,90.9258,91.1156,13982.0
2025-03-18 13:25:00,91.34,91.46,91.05,91.17,8630.0,91.2154,91.3353,90.9258,91.0457,8630.0
2025-03-18 13:30:00,91.1,91.23,90.92,91.16,6840.0,90.9757,91.1056,90.796,91.0357,6840.0
2025-03-18 13:35:00,91.17,91.48,91.15,91.48,4034.0,91.0457,91.3552,91.0257,91.3552,4034.0
2025-03-18 13:40:00,91.4,91.42,91.19,91.26,2950.0,91.2753,91.2953,91.0656,91.1355,2950.0
2025-03-18 13:45:00,91.28,91.47,91.28,91.44,7014.0,91.1555,91.3452,91.1555,91.3153,7014.0
2025-03-18 13:50:00,91.46,91.55,91.4,91.48,7520.0,91.3353,91.4251,91.2753,91.3552,7520.0
2025-03-18 13:55:00,91.45,91.45,91.13,91.31,11481.0,91.3253,91.3253,91.0057,91.1855,11481.0
2025-03-18 14:00:00,91.3,91.3,90.91,90.91,14517.0,91.1755,91.1755,90.786,90.786,14517.0
2025-03-18 14:05:00,90.89,91.08,90.89,91.08,8924.0,90.766,90.9558,90.766,90.9558,8924.0
2025-03-18 14:10:00,91.05,91.05,90.8,90.8,7528.0,90.9258,90.9258,90.6762,90.6762,7528.0
2025-03-18 14:15:00,90.8,91.02,90.79,91.01,5640.0,90.6762,90.8959,90.6662,90.8859,5640.0
2025-03-18 14:20:00,91.07,91.41,91.07,91.33,7324.0,90.9458,91.2853,90.9458,91.2054,7324.0
2025-03-18 14:25:00,91.34,91.46,91.18,91.18,12388.0,91.2154,91.3353,91.0556,91.0556,12388.0
2025-03-18 14:30:00,91.3,91.45,91.1,91.1,2288.0,91.1755,91.3253,90.9757,90.9757,2288.0
2025-03-18 14:35:00,91.28,91.52,91.28,91.43,17708.0,91.1555,91.3952,91.1555,91.3053,17708.0
2025-03-18 14:40:00,91.42,91.45,91.19,91.26,6584.0,91.2953,91.3253,91.0656,91.1355,6584.0
2025-03-18 14:45:00,91.33,91.74,91.33,91.67,34499.0,91.2054,91.6149,91.2054,91.545,34499.0
2025-03-18 14:50:00,91.71,91.93,91.57,91.7,46257.0,91.5849,91.8046,91.4451,91.5749,46257.0
2025-03-18 14:55:00,91.7,91.8,91.47,91.66,7744.0,91.5749,91.6748,91.3452,91.535,7744.0
2025-03-18 15:00:00,91.55,91.62,91.45,91.61,5058.0,91.4251,91.495,91.3253,91.4851,5058.0
2025-03-18 15:05:00,91.53,91.53,91.3,91.42,10899.0,91.4052,91.4052,91.1755,91.2953,10899.0
2025-03-18 15:10:00,91.45,91.48,91.23,91.43,7298.0,91.3253,91.3552,91.1056,91.3053,7298.0
2025-03-18 15:15:00,91.4,91.53,91.34,91.49,3348.0,91.2753,91.4052,91.2154,91.3652,3348.0
2025-03-18 15:20:00,91.6,91.62,91.4,91.42,5515.0,91.4751,91.495,91.2753,91.2953,5515.0
2025-03-18 15:25:00,91.4,91.4,91.1,91.29,8866.0,91.2753,91.2753,90.9757,91.1655,8866.0
2025-03-18 15:30:00,91.35,91.44,91.23,91.35,10550.0,91.2254,91.3153,91.1056,91.2254,10550.0
2025-03-18 15:35:00,91.28,91.29,91.09,91.09,8967.0,91.1555,91.1655,90.9658,90.9658,8967.0
2025-03-18 15:40:00,91.13,91.25,90.97,91.1,15106.0,91.0057,91.1255,90.8459,90.9757,15106.0
2025-03-18 15:45:00,91.12,91.15,90.81,90.91,30484.0,90.9957,91.0257,90.6861,90.786,30484.0
2025-03-18 15:50:00,90.89,91.36,90.86,91.14,60289.0,90.766,91.2354,90.7361,91.0157,60289.0
2025-03-18 15:55:00,91.16,91.25,91.04,91.19,45561.0,91.0357,91.1255,90.9158,91.0656,45561.0
2025-03-19 09:30:00,91.99,92.23,91.82,91.85,84099.0,91.8645,92.1042,91.6948,91.7247,84099.0
2025-03-19 09:35:00,91.85,91.95,91.62,91.77,71199.0,91.7247,91.8246,91.495,91.6448,71199.0
2025-03-19 09:40:00,91.84,91.89,91.25,91.35,34002.0,91.7147,91.7647,91.1255,91.2254,34002.0
2025-03-19 09:45:00,91.44,92.05,91.44,91.92,57033.0,91.3153,91.9245,91.3153,91.7946,57033.0
2025-03-19 09:50:00,91.94,92.44,91.88,92.39,24319.0,91.8146,92.3139,91.7547,92.264,24319.0
2025-03-19 09:55:00,92.4,92.49,92.29,92.36,22078.0,92.274,92.3639,92.1641,92.234,22078.0
2025-03-19 10:00:00,92.3,92.71,92.3,92.67,27841.0,92.1741,92.5836,92.1741,92.5436,27841.0
2025-03-19 10:05:00,92.65,93.02,92.63,92.96,29559.0,92.5236,92.8931,92.5037,92.8332,29559.0
2025-03-19 10:10:00,92.95,92.97,92.68,92.86,50749.0,92.8232,92.8432,92.5536,92.7333,50749.0
2025-03-19 10:15:00,92.86,92.91,92.73,92.87,15305.0,92.7333,92.7833,92.6035,92.7433,15305.0
2025-03-19 10:20:00,92.86,92.93,92.66,92.68,7370.0,92.7333,92.8033,92.5336,92.5536,7370.0
2025-03-19 10:25:00,92.6,92.76,92.51,92.52,19441.0,92.4737,92.6335,92.3838,92.3938,19441.0
2025-03-19 10:30:00,92.55,92.64,92.5,92.54,4941.0,92.4238,92.5136,92.3738,92.4138,4941.0
2025-03-19 10:35:00,92.61,92.69,92.45,92.56,8881.0,92.4837,92.5636,92.3239,92.4338,8881.0
2025-03-19 10:40:00,92.56,92.62,92.27,92.37,10574.0,92.4338,92.4937,92.1442,92.244,10574.0
2025-03-19 10:45:00,92.3,92.37,92.18,92.34,18606.0,92.1741,92.244,92.0543,92.2141,18606.0
2025-03-19 10:50:00,92.31,92.34,92.07,92.13,5264.0,92.1841,92.2141,91.9444,92.0043,5264.0
2025-03-19 10:55:00,92.03,92.22,92.03,92.06,10923.0,91.9045,92.0942,91.9045,91.9344,10923.0
2025-03-19 11:00:00,92.05,92.26,92.02,92.26,5000.0,91.9245,92.1342,91.8945,92.1342,5000.0
2025-03-19 11:05:00,92.3,92.67,92.28,92.66,21582.0,92.1741,92.5436,92.1541,92.5336,21582.0
2025-03-19 11:10:00,92.67,92.76,92.64,92.66,12608.0,92.5436,92.6335,92.5136,92.5336,12608.0
2025-03-19 11:15:00,92.68,92.68,92.35,92.37,14891.0,92.5536,92.5536,92.224,92.244,14891.0
2025-03-19 11:20:00,92.31,92.77,92.31,92.69,3470.0,92.1841,92.6435,92.1841,92.5636,3470.0
2025-03-19 11:25:00,92.65,92.85,92.63,92.79,4350.0,92.5236,92.7234,92.5037,92.6634,4350.0
2025-03-19 11:30:00,92.82,92.91,92.69,92.86,5387.0,92.6934,92.7833,92.5636,92.7333,5387.0
2025-03-19 11:35:00,92.81,92.89,92.78,92.89,2632.0,92.6834,92.7633,92.6535,92.7633,2632.0
2025-03-19 11:40:00,92.88,93.02,92.88,93.0,3785.0,92.7533,92.8931,92.7533,92.8732,3785.0
2025-03-19 11:45:00,93.0,93.06,92.94,93.06,13443.0,92.8732,92.9331,92.8132,92.9331,13443.0
2025-03-19 11:50:00,93.07,93.35,93.07,93.34,22407.0,92.9431,93.2227,92.9431,93.2127,22407.0
2025-03-19 11:55:00,93.26,93.28,93.12,93.17,17912.0,93.1328,93.1528,92.993,93.0429,17912.0
2025-03-19 12:00:00,93.25,93.25,93.1,93.1,6452.0,93.1228,93.1228,92.973,92.973,6452.0
2025-03-19 12:05:00,93.12,93.32,93.11,93.18,11509.0,92.993,93.1927,92.983,93.0529,11509.0
2025-03-19 12:10:00,93.12,93.13,92.95,93.0,20611.0,92.993,93.003,92.8232,92.8732,20611.0
2025-03-19 12:15:00,92.98,92.99,92.87,92.96,6615.0,92.8532,92.8632,92.7433,92.8332,6615.0
2025-03-19 12:20:00,92.96,93.1,92.88,93.02,14582.0,92.8332,92.973,92.7533,92.8931,14582.0
2025-03-19 12:25:00,93.01,93.12,92.97,93.09,10760.0,92.8831,92.993,92.8432,92.963,10760.0
2025-03-19 12:30:00,93.08,93.08,92.85,92.91,4606.0,92.953,92.953,92.7234,92.7833,4606.0
2025-03-19 12:35:00,92.91,92.96,92.82,92.84,5920.0,92.7833,92.8332,92.6934,92.7134,5920.0
2025-03-19 12:40:00,92.77,92.84,92.74,92.79,3000.0,92.6435,92.7134,92.6135,92.6634,3000.0
2025-03-19 12:45:00,92.81,92.84,92.71,92.71,9840.0,92.6834,92.7134,92.5836,92.5836,9840.0
2025-03-19 12:50:00,92.75,92.93,92.64,92.93,5595.0,92.6235,92.8033,92.5136,92.8033,5595.0
2025-03-19 12:55:00,92.87,92.88,92.66,92.74,2921.0,92.7433,92.7533,92.5336,92.6135,2921.0
2025-03-19 13:00:00,92.79,92.85,92.73,92.73,5603.0,92.6634,92.7234,92.6035,92.6035,5603.0
2025-03-19 13:05:00,92.78,92.78,92.48,92.48,12244.0,92.6535,92.6535,92.3539,92.3539,12244.0
2025-03-19 13:10:00,92.46,92.53,92.23,92.28,18911.0,92.3339,92.4038,92.1042,92.1541,18911.0
2025-03-19 13:15:00,92.22,92.37,92.15,92.37,18590.0,92.0942,92.244,92.0243,92.244,18590.0
2025-03-19 13:20:00,92.31,92.39,92.29,92.31,6076.0,92.1841,92.264,92.1641,92.1841,6076.0
2025-03-19 13:25:00,92.33,92.33,92.17,92.18,4511.0,92.2041,92.2041,92.0443,92.0543,4511.0
2025-03-19 13:30:00,92.16,92.2,92.01,92.2,15375.0,92.0343,92.0742,91.8845,92.0742,15375.0
2025-03-19 13:35:00,92.26,92.48,92.26,92.46,11128.0,92.1342,92.3539,92.1342,92.3339,11128.0
2025-03-19 13:40:00,92.5,92.56,92.25,92.3,10342.0,92.3738,92.4338,92.1242,92.1741,10342.0
2025-03-19 13:45:00,92.3,92.3,92.0,92.06,74626.0,92.1741,92.1741,91.8745,91.9344,74626.0
2025-03-19 13:50:00,92.13,92.33,92.12,92.25,12775.0,92.0043,92.2041,91.9944,92.1242,12775.0
2025-03-19 13:55:00,92.28,92.31,92.21,92.24,65225.0,92.1541,92.1841,92.0842,92.1142,65225.0
2025-03-19 14:00:00,92.09,93.01,91.89,92.64,406824.0,91.9644,92.8831,91.7647,92.5136,406824.0
2025-03-19 14:05:00,92.59,92.73,92.23,92.68,30605.0,92.4637,92.6035,92.1042,92.5536,30605.0
2025-03-19 14:10:00,92.74,93.13,92.72,92.97,28819.0,92.6135,93.003,92.5935,92.8432,28819.0
2025-03-19 14:15:00,93.1,93.26,93.03,93.03,17560.0,92.973,93.1328,92.9031,92.9031,17560.0
2025-03-19 14:20:00,93.05,93.07,92.84,93.0,24288.0,92.9231,92.9431,92.7134,92.8732,24288.0
2025-03-19 14:25:00,93.0,93.02,92.67,92.74,65352.0,92.8732,92.8931,92.5436,92.6135,65352.0
2025-03-19 14:30:00,92.92,93.55,92.92,93.35,23716.0,92.7933,93.4224,92.7933,93.2227,23716.0
2025-03-19 14:35:00,93.35,93.46,93.06,93.07,13926.0,93.2227,93.3325,92.9331,92.9431,13926.0
2025-03-19 14:40:00,93.13,93.73,92.99,93.68,54077.0,93.003,93.6022,92.8632,93.5522,54077.0
2025-03-19 14:45:00,93.73,93.76,93.44,93.49,43020.0,93.6022,93.6321,93.3126,93.3625,43020.0
2025-03-19 14:50:00,93.51,93.98,93.46,93.83,45379.0,93.3825,93.8518,93.3325,93.702,45379.0
2025-03-19 14:55:00,93.81,94.21,93.76,94.21,66217.0,93.6821,94.0815,93.6321,94.0815,66217.0
2025-03-19 15:00:00,94.15,94.53,94.15,94.53,55018.0,94.0216,94.4011,94.0216,94.4011,55018.0
2025-03-19 15:05:00,94.51,95.14,94.45,95.14,96168.0,94.3811,95.0102,94.3212,95.0102,96168.0
2025-03-19 15:10:00,95.07,95.25,94.6,94.83,48640.0,94.9403,95.1201,94.471,94.7007,48640.0
2025-03-19 15:15:00,94.85,94.96,94.47,94.55,44060.0,94.7206,94.8305,94.3412,94.421,44060.0
2025-03-19 15:20:00,94.52,94.57,93.96,94.2,39284.0,94.3911,94.441,93.8318,94.0715,39284.0
2025-03-19 15:25:00,94.17,94.19,93.39,93.56,53179.0,94.0416,94.0615,93.2626,93.4324,53179.0
2025-03-19 15:30:00,93.53,94.03,93.42,93.81,49895.0,93.4024,93.9018,93.2926,93.6821,49895.0
2025-03-19 15:35:00,93.74,94.16,93.56,94.1,58621.0,93.6121,94.0316,93.4324,93.9717,58621.0
2025-03-19 15:40:00,94.11,94.48,94.06,94.45,38241.0,93.9816,94.3511,93.9317,94.3212,38241.0
2025-03-19 15:45:00,94.43,94.45,93.93,94.05,33850.0,94.3012,94.3212,93.8019,93.9217,33850.0
2025-03-19 15:50:00,94.06,94.06,93.59,93.76,80248.0,93.9317,93.9317,93.4624,93.6321,80248.0
2025-03-19 15:55:00,93.75,93.75,93.37,93.52,176643.0,93.6221,93.6221,93.2427,93.3924,176643.0
2025-03-20 09:30:00,91.96,92.78,91.71,92.67,104367.0,91.8346,92.6535,91.5849,92.5436,104367.0
2025-03-20 09:35:00,92.73,93.03,92.64,93.01,28046.0,92.6035,92.9031,92.5136,92.8831,28046.0
2025-03-20 09:40:00,93.03,93.1,92.75,92.81,32358.0,92.9031,92.973,92.6235,92.6834,32358.0
2025-03-20 09:45:00,92.88,93.26,92.87,93.14,28931.0,92.7533,93.1328,92.7433,93.013,28931.0
2025-03-20 09:50:00,93.08,93.36,93.06,93.24,12345.0,92.953,93.2327,92.9331,93.1128,12345.0
2025-03-20 09:55:00,93.21,93.36,93.0,93.35,34207.0,93.0829,93.2327,92.8732,93.2227,34207.0
2025-03-20 10:00:00,93.32,94.18,93.29,94.05,75098.0,93.1927,94.0515,93.1628,93.9217,75098.0
2025-03-20 10:05:00,94.05,94.21,93.91,94.03,25309.0,93.9217,94.0815,93.7819,93.9018,25309.0
2025-03-20 10:10:00,94.0,94.05,93.87,93.93,15126.0,93.8718,93.9217,93.742,93.8019,15126.0
2025-03-20 10:15:00,94.0,94.41,93.76,94.3,27260.0,93.8718,94.2812,93.6321,94.1714,27260.0
2025-03-20 10:20:00,94.3,94.66,94.19,94.57,15370.0,94.1714,94.5309,94.0615,94.441,15370.0
2025-03-20 10:25:00,94.59,94.78,94.46,94.5,24981.0,94.461,94.6507,94.3312,94.3711,24981.0
2025-03-20 10:30:00,94.5,94.52,94.31,94.31,15693.0,94.3711,94.3911,94.1814,94.1814,15693.0
2025-03-20 10:35:00,94.34,94.79,94.23,94.6,22758.0,94.2113,94.6607,94.1015,94.471,22758.0
2025-03-20 10:40:00,94.53,94.92,94.5,94.84,14728.0,94.4011,94.7905,94.3711,94.7106,14728.0
2025-03-20 10:45:00,94.91,94.96,94.82,94.86,17919.0,94.7806,94.8305,94.6907,94.7306,17919.0
2025-03-20 10:50:00,94.81,94.81,94.51,94.63,19595.0,94.6807,94.6807,94.3811,94.5009,19595.0
2025-03-20 10:55:00,94.55,94.63,94.31,94.4,20314.0,94.421,94.5009,94.1814,94.2712,20314.0
2025-03-20 11:00:00,94.42,94.44,94.12,94.21,13132.0,94.2912,94.3112,93.9916,94.0815,13132.0
2025-03-20 11:05:00,94.21,94.49,94.1,94.45,16115.0,94.0815,94.3611,93.9717,94.3212,16115.0
2025-03-20 11:10:00,94.5,94.57,94.4,94.47,22265.0,94.3711,94.441,94.2712,94.3412,22265.0
2025-03-20 11:15:00,94.5,94.5,94.24,94.24,5219.0,94.3711,94.3711,94.1115,94.1115,5219.0
2025-03-20 11:20:00,94.19,94.41,94.14,94.37,4712.0,94.0615,94.2812,94.0116,94.2413,4712.0
2025-03-20 11:25:00,94.33,94.4,94.25,94.3,9947.0,94.2013,94.2712,94.1215,94.1714,9947.0
2025-03-20 11:30:00,94.28,94.32,93.87,93.95,24682.0,94.1514,94.1914,93.742,93.8219,24682.0
2025-03-20 11:35:00,93.9,94.02,93.69,94.02,14487.0,93.7719,93.8918,93.5622,93.8918,14487.0
2025-03-20 11:40:00,94.04,94.29,94.03,94.23,8140.0,93.9117,94.1614,93.9018,94.1015,8140.0
2025-03-20 11:45:00,94.24,94.49,94.15,94.44,8181.0,94.1115,94.3611,94.0216,94.3112,8181.0
2025-03-20 11:50:00,94.35,94.49,94.26,94.43,5259.0,94.2213,94.3611,94.1314,94.3012,5259.0
2025-03-20 11:55:00,94.39,94.39,93.87,93.88,28115.0,94.2613,94.2613,93.742,93.752,28115.0
2025-03-20 12:00:00,93.83,94.36,93.83,94.01,72452.0,93.702,94.2313,93.702,93.8818,72452.0
2025-03-20 12:05:00,93.99,94.05,93.7,93.81,7171.0,93.8618,93.9217,93.5722,93.6821,7171.0
2025-03-20 12:10:00,93.83,93.83,93.49,93.76,35872.0,93.702,93.702,93.3625,93.6321,35872.0
2025-03-20 12:15:00,93.77,93.77,93.63,93.69,2918.0,93.6421,93.6421,93.5023,93.5622,2918.0
2025-03-20 12:20:00,93.6,93.66,93.46,93.5,5636.0,93.4723,93.5323,93.3325,93.3725,5636.0
2025-03-20 12:25:00,93.32,93.49,92.79,92.88,71872.0,93.1927,93.3625,92.6634,92.7533,71872.0
2025-03-20 12:30:00,92.89,93.15,92.89,92.9,30980.0,92.7633,93.023,92.7633,92.7733,30980.0
2025-03-20 12:35:00,92.9,93.17,92.87,93.13,4367.0,92.7733,93.0429,92.7433,93.003,4367.0
2025-03-20 12:40:00,93.15,93.15,92.72,92.85,33171.0,93.023,93.023,92.5935,92.7234,33171.0
2025-03-20 12:45:00,92.83,93.0,92.72,92.75,9180.0,92.7034,92.8732,92.5935,92.6235,9180.0
2025-03-20 12:50:00,92.74,93.11,92.74,93.11,3176.0,92.6135,92.983,92.6135,92.983,3176.0
2025-03-20 12:55:00,93.14,93.18,92.77,92.84,24058.0,93.013,93.0529,92.6435,92.7134,24058.0
2025-03-20 13:00:00,92.93,93.08,92.84,93.08,8575.0,92.8033,92.953,92.7134,92.953,8575.0
2025-03-20 13:05:00,93.1,93.45,93.1,93.38,41658.0,92.973,93.3225,92.973,93.2526,41658.0
2025-03-20 13:10:00,93.44,93.44,93.21,93.26,16106.0,93.3126,93.3126,93.0829,93.1328,16106.0
2025-03-20 13:15:00,93.32,93.33,93.05,93.16,3060.0,93.1927,93.2027,92.9231,93.0329,3060.0
2025-03-20 13:20:00,93.12,93.18,92.83,92.83,13897.0,92.993,93.0529,92.7034,92.7034,13897.0
2025-03-20 13:25:00,92.85,92.89,92.45,92.47,13549.0,92.7234,92.7633,92.3239,92.3439,13549.0
2025-03-20 13:30:00,92.46,92.83,92.45,92.65,19670.0,92.3339,92.7034,92.3239,92.5236,19670.0
2025-03-20 13:35:00,92.75,92.88,92.54,92.88,5625.0,92.6235,92.7533,92.4138,92.7533,5625.0
2025-03-20 13:40:00,92.89,92.9,92.74,92.9,9575.0,92.7633,92.7733,92.6135,92.7733,9575.0
2025-03-20 13:45:00,92.98,93.12,92.8,92.84,109474.0,92.8532,92.993,92.6734,92.7134,109474.0
2025-03-20 13:50:00,92.85,92.86,92.68,92.68,5014.0,92.7234,92.7333,92.5536,92.5536,5014.0
2025-03-20 13:55:00,92.64,92.65,92.49,92.6,274221.0,92.5136,92.5236,92.3639,92.4737,274221.0
2025-03-20 14:00:00,92.6,92.84,92.56,92.75,14970.0,92.4737,92.7134,92.4338,92.6235,14970.0
2025-03-20 14:05:00,92.69,92.86,92.69,92.82,3678.0,92.5636,92.7333,92.5636,92.6934,3678.0
2025-03-20 14:10:00,92.85,93.06,92.85,92.88,8799.0,92.7234,92.9331,92.7234,92.7533,8799.0
2025-03-20 14:15:00,92.9,92.98,92.85,92.87,7068.0,92.7733,92.8532,92.7234,92.7433,7068.0
2025-03-20 14:20:00,92.75,92.77,92.47,92.59,11841.0,92.6235,92.6435,92.3439,92.4637,11841.0
2025-03-20 14:25:00,92.55,92.55,92.2,92.21,30708.0,92.4238,92.4238,92.0742,92.0842,30708.0
2025-03-20 14:30:00,92.18,92.27,92.12,92.17,14727.0,92.0543,92.1442,91.9944,92.0443,14727.0
2025-03-20 14:35:00,92.2,92.53,92.2,92.48,18263.0,92.0742,92.4038,92.0742,92.3539,18263.0
2025-03-20 14:40:00,92.49,92.49,92.24,92.28,5619.0,92.3639,92.3639,92.1142,92.1541,5619.0
2025-03-20 14:45:00,92.25,92.55,92.24,92.55,17749.0,92.1242,92.4238,92.1142,92.4238,17749.0
2025-03-20 14:50:00,92.6,92.92,92.59,92.84,17581.0,92.4737,92.7933,92.4637,92.7134,17581.0
2025-03-20 14:55:00,92.93,92.93,92.29,92.31,16860.0,92.8033,92.8033,92.1641,92.1841,16860.0
2025-03-20 15:00:00,92.37,92.72,92.37,92.54,17135.0,92.244,92.5935,92.244,92.4138,17135.0
2025-03-20 15:05:00,92.65,92.77,92.63,92.63,16410.0,92.5236,92.6435,92.5037,92.5037,16410.0
2025-03-20 15:10:00,92.61,92.75,92.61,92.69,8022.0,92.4837,92.6235,92.4837,92.5636,8022.0
2025-03-20 15:15:00,92.64,92.9,92.64,92.84,29442.0,92.5136,92.7733,92.5136,92.7134,29442.0
2025-03-20 15:20:00,92.9,93.03,92.88,92.91,9010.0,92.7733,92.9031,92.7533,92.7833,9010.0
2025-03-20 15:25:00,92.9,92.9,92.46,92.46,19021.0,92.7733,92.7733,92.3339,92.3339,19021.0
2025-03-20 15:30:00,92.51,92.73,92.51,92.65,17762.0,92.3838,92.6035,92.3838,92.5236,17762.0
2025-03-20 15:35:00,92.61,92.92,92.61,92.71,13199.0,92.4837,92.7933,92.4837,92.5836,13199.0
2025-03-20 15:40:00,92.77,92.98,92.77,92.97,13183.0,92.6435,92.8532,92.6435,92.8432,13183.0
2025-03-20 15:45:00,92.99,93.26,92.99,93.22,15208.0,92.8632,93.1328,92.8632,93.0929,15208.0
2025-03-20 15:50:00,93.18,93.2,92.77,92.85,171528.0,93.0529,93.0729,92.6435,92.7234,171528.0
2025-03-20 15:55:00,92.89,93.24,92.84,92.91,79065.0,92.7633,93.1128,92.7134,92.7833,79065.0
2025-03-21 09:30:00,90.89,91.34,90.55,90.88,144765.0,90.766,91.2154,90.4265,90.756,144765.0
2025-03-21 09:35:00,90.85,90.85,90.46,90.65,72846.0,90.7261,90.7261,90.3366,90.5264,72846.0
2025-03-21 09:40:00,90.61,91.26,90.57,91.04,89751.0,90.4864,91.1355,90.4465,90.9158,89751.0
2025-03-21 09:45:00,91.09,91.41,90.93,91.3,73884.0,90.9658,91.2853,90.806,91.1755,73884.0
2025-03-21 09:50:00,91.29,91.6,91.07,91.5,44864.0,91.1655,91.4751,90.9458,91.3752,44864.0
2025-03-21 09:55:00,91.45,91.72,91.29,91.42,26376.0,91.3253,91.5949,91.1655,91.2953,26376.0
2025-03-21 10:00:00,91.46,91.48,91.13,91.44,57809.0,91.3353,91.3552,91.0057,91.3153,57809.0
2025-03-21 10:05:00,91.51,91.59,91.04,91.13,29402.0,91.3852,91.4651,90.9158,91.0057,29402.0
2025-03-21 10:10:00,91.12,91.43,90.93,91.39,37584.0,90.9957,91.3053,90.806,91.2654,37584.0
2025-03-21 10:15:00,91.45,91.58,91.22,91.44,19287.0,91.3253,91.4551,91.0956,91.3153,19287.0
2025-03-21 10:20:00,91.45,91.9,91.33,91.79,23098.0,91.3253,91.7747,91.2054,91.6648,23098.0
2025-03-21 10:25:00,91.78,91.91,91.62,91.65,25313.0,91.6548,91.7846,91.495,91.525,25313.0
2025-03-21 10:30:00,91.66,91.71,91.55,91.7,6304.0,91.535,91.5849,91.4251,91.5749,6304.0
2025-03-21 10:35:00,91.74,91.78,91.37,91.37,4918.0,91.6149,91.6548,91.2454,91.2454,4918.0
2025-03-21 10:40:00,91.34,91.64,91.21,91.6,5192.0,91.2154,91.515,91.0856,91.4751,5192.0
2025-03-21 10:45:00,91.6,91.77,91.49,91.65,5323.0,91.4751,91.6448,91.3652,91.525,5323.0
2025-03-21 10:50:00,91.62,91.72,91.45,91.49,4692.0,91.495,91.5949,91.3253,91.3652,4692.0
2025-03-21 10:55:00,91.63,92.13,91.63,92.13,17475.0,91.505,92.0043,91.505,92.0043,17475.0
2025-03-21 11:00:00,92.14,92.28,92.06,92.09,21245.0,92.0143,92.1541,91.9344,91.9644,21245.0
2025-03-21 11:05:00,92.04,92.12,91.93,92.05,8111.0,91.9145,91.9944,91.8046,91.9245,8111.0
2025-03-21 11:10:00,92.1,92.12,91.71,91.71,7256.0,91.9744,91.9944,91.5849,91.5849,7256.0
2025-03-21 11:15:00,91.72,91.76,91.5,91.5,16261.0,91.5949,91.6348,91.3752,91.3752,16261.0
2025-03-21 11:20:00,91.48,91.6,91.39,91.42,25163.0,91.3552,91.4751,91.2654,91.2953,25163.0
2025-03-21 11:25:00,91.44,91.46,91.34,91.39,8944.0,91.3153,91.3353,91.2154,91.2654,8944.0
2025-03-21 11:30:00,91.36,91.65,91.35,91.5,5300.0,91.2354,91.525,91.2254,91.3752,5300.0
2025-03-21 11:35:00,91.5,91.58,91.43,91.44,5603.0,91.3752,91.4551,91.3053,91.3153,5603.0
2025-03-21 11:40:00,91.44,91.44,91.1,91.11,18455.0,91.3153,91.3153,90.9757,90.9857,18455.0
2025-03-21 11:45:00,91.08,91.37,91.08,91.33,8912.0,90.9558,91.2454,90.9558,91.2054,8912.0
2025-03-21 11:50:00,91.3,91.51,91.16,91.28,25128.0,91.1755,91.3852,91.0357,91.1555,25128.0
2025-03-21 11:55:00,91.42,91.59,91.35,91.36,7563.0,91.2953,91.4651,91.2254,91.2354,7563.0
2025-03-21 12:00:00,91.3,91.55,91.06,91.5,70158.0,91.1755,91.4251,90.9358,91.3752,70158.0
2025-03-21 12:05:00,91.46,91.81,91.45,91.77,13491.0,91.3353,91.6848,91.3253,91.6448,13491.0
2025-03-21 12:10:00,91.8,92.2,91.79,92.17,24117.0,91.6748,92.0742,91.6648,92.0443,24117.0
2025-03-21 12:15:00,92.2,92.56,92.14,92.54,25952.0,92.0742,92.4338,92.0143,92.4138,25952.0
2025-03-21 12:20:00,92.59,92.77,92.49,92.75,28736.0,92.4637,92.6435,92.3639,92.6235,28736.0
2025-03-21 12:25:00,92.74,92.75,92.55,92.56,34891.0,92.6135,92.6235,92.4238,92.4338,34891.0
2025-03-21 12:30:00,92.59,92.82,92.54,92.7,33718.0,92.4637,92.6934,92.4138,92.5736,33718.0
2025-03-21 12:35:00,92.69,92.71,92.43,92.55,22728.0,92.5636,92.5836,92.3039,92.4238,22728.0
2025-03-21 12:40:00,92.55,92.66,92.35,92.35,18595.0,92.4238,92.5336,92.224,92.224,18595.0
2025-03-21 12:45:00,92.42,92.77,92.42,92.75,15678.0,92.2939,92.6435,92.2939,92.6235,15678.0
2025-03-21 12:50:00,92.68,92.79,92.64,92.71,20112.0,92.5536,92.6634,92.5136,92.5836,20112.0
2025-03-21 12:55:00,92.68,93.05,92.67,93.05,24032.0,92.5536,92.9231,92.5436,92.9231,24032.0
2025-03-21 13:00:00,93.03,93.03,92.67,92.77,25440.0,92.9031,92.9031,92.5436,92.6435,25440.0
2025-03-21 13:05:00,92.78,92.87,92.78,92.85,12551.0,92.6535,92.7433,92.6535,92.7234,12551.0
2025-03-21 13:10:00,92.85,92.86,92.61,92.62,18550.0,92.7234,92.7333,92.4837,92.4937,18550.0
2025-03-21 13:15:00,92.58,92.64,92.43,92.43,25850.0,92.4537,92.5136,92.3039,92.3039,25850.0
2025-03-21 13:20:00,92.39,92.64,92.39,92.58,14662.0,92.264,92.5136,92.264,92.4537,14662.0
2025-03-21 13:25:00,92.59,92.62,92.25,92.36,20057.0,92.4637,92.4937,92.1242,92.234,20057.0
2025-03-21 13:30:00,92.31,92.44,92.19,92.41,7236.0,92.1841,92.3139,92.0643,92.284,7236.0
2025-03-21 13:35:00,92.44,92.65,92.38,92.64,26423.0,92.3139,92.5236,92.254,92.5136,26423.0
2025-03-21 13:40:00,92.66,92.87,92.64,92.78,8907.0,92.5336,92.7433,92.5136,92.6535,8907.0
2025-03-21 13:45:00,92.83,92.92,92.77,92.92,4242.0,92.7034,92.7933,92.6435,92.7933,4242.0
2025-03-21 13:50:00,92.97,93.08,92.87,92.88,13572.0,92.8432,92.953,92.7433,92.7533,13572.0
2025-03-21 13:55:00,92.96,92.96,92.67,92.7,5883.0,92.8332,92.8332,92.5436,92.5736,5883.0
2025-03-21 14:00:00,92.75,92.86,92.73,92.86,10271.0,92.6235,92.7333,92.6035,92.7333,10271.0
2025-03-21 14:05:00,92.78,92.78,92.61,92.77,4412.0,92.6535,92.6535,92.4837,92.6435,4412.0
2025-03-21 14:10:00,92.71,92.79,92.55,92.7,77499.0,92.5836,92.6634,92.4238,92.5736,77499.0
2025-03-21 14:15:00,92.7,92.79,92.62,92.77,9736.0,92.5736,92.6634,92.4937,92.6435,9736.0
2025-03-21 14:20:00,92.77,92.78,92.54,92.59,10278.0,92.6435,92.6535,92.4138,92.4637,10278.0
2025-03-21 14:25:00,92.54,92.63,92.47,92.53,8191.0,92.4138,92.5037,92.3439,92.4038,8191.0
2025-03-21 14:30:00,92.54,92.74,92.53,92.66,6903.0,92.4138,92.6135,92.4038,92.5336,6903.0
2025-03-21 14:35:00,92.65,92.82,92.62,92.81,4812.0,92.5236,92.6934,92.4937,92.6834,4812.0
2025-03-21 14:40:00,92.78,92.96,92.78,92.91,8460.0,92.6535,92.8332,92.6535,92.7833,8460.0
2025-03-21 14:45:00,92.92,92.92,92.63,92.76,19377.0,92.7933,92.7933,92.5037,92.6335,19377.0
2025-03-21 14:50:00,92.75,92.81,92.59,92.68,25141.0,92.6235,92.6834,92.4637,92.5536,25141.0
2025-03-21 14:55:00,92.72,92.86,92.69,92.69,13142.0,92.5935,92.7333,92.5636,92.5636,13142.0
2025-03-21 15:00:00,92.69,92.71,92.45,92.52,56621.0,92.5636,92.5836,92.3239,92.3938,56621.0
2025-03-21 15:05:00,92.52,92.6,92.37,92.39,356988.0,92.3938,92.4737,92.244,92.264,356988.0
2025-03-21 15:10:00,92.35,92.49,92.26,92.48,26463.0,92.224,92.3639,92.1342,92.3539,26463.0
2025-03-21 15:15:00,92.45,92.54,92.36,92.51,9990.0,92.3239,92.4138,92.234,92.3838,9990.0
2025-03-21 15:20:00,92.47,92.6,92.33,92.56,17281.0,92.3439,92.4737,92.2041,92.4338,17281.0
2025-03-21 15:25:00,92.55,92.55,92.41,92.5,51176.0,92.4238,92.4238,92.284,92.3738,51176.0
2025-03-21 15:30:00,92.51,92.58,92.46,92.49,6365.0,92.3838,92.4537,92.3339,92.3639,6365.0
2025-03-21 15:35:00,92.48,92.66,92.45,92.57,16113.0,92.3539,92.5336,92.3239,92.4437,16113.0
2025-03-21 15:40:00,92.56,92.62,92.43,92.61,10385.0,92.4338,92.4937,92.3039,92.4837,10385.0
2025-03-21 15:45:00,92.58,92.72,92.55,92.66,21460.0,92.4537,92.5935,92.4238,92.5336,21460.0
2025-03-21 15:50:00,92.66,93.21,92.66,93.18,137465.0,92.5336,93.0829,92.5336,93.0529,137465.0
2025-03-21 15:55:00,93.14,93.75,93.12,93.53,219562.0,93.013,93.6221,92.993,93.4024,219562.0
2025-03-24 09:30:00,96.43,96.58,96.17,96.21,116188.0,96.2985,96.4483,96.0388,96.0788,116188.0
2025-03-24 09:35:00,96.24,96.77,96.17,96.68,81241.0,96.1087,96.638,96.0388,96.5481,81241.0
2025-03-24 09:40:00,96.68,96.73,96.36,96.45,51187.0,96.5481,96.5981,96.2286,96.3185,51187.0
2025-03-24 09:45:00,96.6,96.96,96.48,96.95,36065.0,96.4682,96.8278,96.3484,96.8178,36065.0
2025-03-24 09:50:00,96.97,97.08,96.87,97.0,60548.0,96.8377,96.9476,96.7379,96.8677,60548.0
2025-03-24 09:55:00,96.97,97.19,96.93,96.98,89471.0,96.8377,97.0574,96.7978,96.8477,89471.0
2025-03-24 10:00:00,97.01,97.1,96.86,96.96,30801.0,96.8777,96.9676,96.7279,96.8278,30801.0
2025-03-24 10:05:00,96.96,97.0,96.58,96.65,21777.0,96.8278,96.8677,96.4483,96.5182,21777.0
2025-03-24 10:10:00,96.64,97.01,96.64,97.0,20870.0,96.5082,96.8777,96.5082,96.8677,20870.0
2025-03-24 10:15:00,96.99,97.16,96.95,97.16,21966.0,96.8577,97.0275,96.8178,97.0275,21966.0
2025-03-24 10:20:00,97.13,97.27,97.07,97.24,21783.0,96.9975,97.1373,96.9376,97.1074,21783.0
2025-03-24 10:25:00,97.19,97.24,97.13,97.19,11512.0,97.0574,97.1074,96.9975,97.0574,11512.0
2025-03-24 10:30:00,97.21,97.28,97.0,97.07,35167.0,97.0774,97.1473,96.8677,96.9376,35167.0
2025-03-24 10:35:00,97.11,97.2,97.0,97.01,11646.0,96.9776,97.0674,96.8677,96.8777,11646.0
2025-03-24 10:40:00,97.05,97.19,97.0,97.07,8168.0,96.9176,97.0574,96.8677,96.9376,8168.0
2025-03-24 10:45:00,97.12,97.36,97.12,97.36,10692.0,96.9875,97.2272,96.9875,97.2272,10692.0
2025-03-24 10:50:00,97.36,97.38,97.31,97.31,24743.0,97.2272,97.2472,97.1773,97.1773,24743.0
2025-03-24 10:55:00,97.31,97.34,97.24,97.25,19903.0,97.1773,97.2072,97.1074,97.1174,19903.0
2025-03-24 11:00:00,97.29,97.34,97.11,97.32,21209.0,97.1573,97.2072,96.9776,97.1873,21209.0
2025-03-24 11:05:00,97.32,97.48,97.31,97.42,12081.0,97.1873,97.347,97.1773,97.2871,12081.0
2025-03-24 11:10:00,97.41,97.47,97.36,97.37,24611.0,97.2771,97.3371,97.2272,97.2372,24611.0
2025-03-24 11:15:00,97.38,97.47,97.38,97.45,30976.0,97.2472,97.3371,97.2472,97.3171,30976.0
2025-03-24 11:20:00,97.44,97.48,97.37,97.4,6396.0,97.3071,97.347,97.2372,97.2672,6396.0
2025-03-24 11:25:00,97.38,97.39,97.25,97.36,20478.0,97.2472,97.2572,97.1174,97.2272,20478.0
2025-03-24 11:30:00,97.35,97.35,97.22,97.3,26087.0,97.2172,97.2172,97.0874,97.1673,26087.0
2025-03-24 11:35:00,97.36,97.38,97.13,97.14,13202.0,97.2272,97.2472,96.9975,97.0075,13202.0
2025-03-24 11:40:00,97.13,97.21,97.11,97.14,9288.0,96.9975,97.0774,96.9776,97.0075,9288.0
2025-03-24 11:45:00,97.15,97.23,97.11,97.13,9569.0,97.0175,97.0974,96.9776,96.9975,9569.0
2025-03-24 11:50:00,97.13,97.34,97.11,97.31,36339.0,96.9975,97.2072,96.9776,97.1773,36339.0
2025-03-24 11:55:00,97.33,97.36,97.3,97.34,6401.0,97.1973,97.2272,97.1673,97.2072,6401.0
2025-03-24 12:00:00,97.3,97.42,97.27,97.4,10203.0,97.1673,97.2871,97.1373,97.2672,10203.0
2025-03-24 12:05:00,97.41,97.58,97.4,97.53,9373.0,97.2771,97.4469,97.2672,97.397,9373.0
2025-03-24 12:10:00,97.51,97.51,97.42,97.48,7463.0,97.377,97.377,97.2871,97.347,7463.0
2025-03-24 12:15:00,97.46,97.49,97.35,97.38,12716.0,97.3271,97.357,97.2172,97.2472,12716.0
2025-03-24 12:20:00,97.38,97.49,97.37,97.49,6007.0,97.2472,97.357,97.2372,97.357,6007.0
2025-03-24 12:25:00,97.5,97.5,97.15,97.21,35756.0,97.367,97.367,97.0175,97.0774,35756.0
2025-03-24 12:30:00,97.17,97.23,97.07,97.2,19851.0,97.0375,97.0974,96.9376,97.0674,19851.0
2025-03-24 12:35:00,97.23,97.32,97.18,97.23,11859.0,97.0974,97.1873,97.0475,97.0974,11859.0
2025-03-24 12:40:00,97.23,97.23,97.05,97.21,7188.0,97.0974,97.0974,96.9176,97.0774,7188.0
2025-03-24 12:45:00,97.21,97.38,97.21,97.29,14380.0,97.0774,97.2472,97.0774,97.1573,14380.0
2025-03-24 12:50:00,97.36,97.36,97.24,97.27,4610.0,97.2272,97.2272,97.1074,97.1373,4610.0
2025-03-24 12:55:00,97.29,97.29,97.16,97.18,5964.0,97.1573,97.1573,97.0275,97.0475,5964.0
2025-03-24 13:00:00,97.23,97.24,97.16,97.21,3729.0,97.0974,97.1074,97.0275,97.0774,3729.0
2025-03-24 13:05:00,97.17,97.25,97.11,97.14,5489.0,97.0375,97.1174,96.9776,97.0075,5489.0
2025-03-24 13:10:00,97.12,97.16,96.97,97.02,7481.0,96.9875,97.0275,96.8377,96.8877,7481.0
2025-03-24 13:15:00,97.0,97.11,96.98,97.01,12879.0,96.8677,96.9776,96.8477,96.8777,12879.0
2025-03-24 13:20:00,96.94,97.06,96.93,97.06,2199.0,96.8078,96.9276,96.7978,96.9276,2199.0
2025-03-24 13:25:00,97.07,97.18,97.04,97.18,4802.0,96.9376,97.0475,96.9076,97.0475,4802.0
2025-03-24 13:30:00,97.18,97.28,97.14,97.23,11772.0,97.0475,97.1473,97.0075,97.0974,11772.0
2025-03-24 13:35:00,97.18,97.29,97.13,97.27,8991.0,97.0475,97.1573,96.9975,97.1373,8991.0
2025-03-24 13:40:00,97.26,97.28,97.11,97.14,37889.0,97.1273,97.1473,96.9776,97.0075,37889.0
2025-03-24 13:45:00,97.18,97.21,97.13,97.19,66184.0,97.0475,97.0774,96.9975,97.0574,66184.0
2025-03-24 13:50:00,97.19,97.26,97.12,97.14,2982.0,97.0574,97.1273,96.9875,97.0075,2982.0
2025-03-24 13:55:00,97.13,97.22,97.08,97.22,6531.0,96.9975,97.0874,96.9476,97.0874,6531.0
2025-03-24 14:00:00,97.22,97.23,96.92,96.98,114833.0,97.0874,97.0974,96.7878,96.8477,114833.0
2025-03-24 14:05:00,97.0,97.14,97.0,97.07,15932.0,96.8677,97.0075,96.8677,96.9376,15932.0
2025-03-24 14:10:00,97.02,97.1,97.0,97.02,7648.0,96.8877,96.9676,96.8677,96.8877,7648.0
2025-03-24 14:15:00,97.02,97.17,97.01,97.09,4293.0,96.8877,97.0375,96.8777,96.9576,4293.0
2025-03-24 14:20:00,97.06,97.16,97.05,97.15,13857.0,96.9276,97.0275,96.9176,97.0175,13857.0
2025-03-24 14:25:00,97.11,97.17,97.05,97.16,3074.0,96.9776,97.0375,96.9176,97.0275,3074.0
2025-03-24 14:30:00,97.16,97.16,97.0,97.06,4516.0,97.0275,97.0275,96.8677,96.9276,4516.0
2025-03-24 14:35:00,97.01,97.37,97.0,97.25,39334.0,96.8777,97.2372,96.8677,97.1174,39334.0
2025-03-24 14:40:00,97.26,97.48,97.2,97.39,24832.0,97.1273,97.347,97.0674,97.2572,24832.0
2025-03-24 14:45:00,97.39,97.4,97.12,97.34,42143.0,97.2572,97.2672,96.9875,97.2072,42143.0
2025-03-24 14:50:00,97.41,97.49,97.37,97.46,48211.0,97.2771,97.357,97.2372,97.3271,48211.0
2025-03-24 14:55:00,97.45,97.46,97.4,97.44,8807.0,97.3171,97.3271,97.2672,97.3071,8807.0
2025-03-24 15:00:00,97.42,97.54,97.4,97.53,17085.0,97.2871,97.407,97.2672,97.397,17085.0
2025-03-24 15:05:00,97.53,97.69,97.53,97.62,193957.0,97.397,97.5568,97.397,97.4869,193957.0
2025-03-24 15:10:00,97.61,97.63,97.52,97.53,10769.0,97.4769,97.4968,97.387,97.397,10769.0
2025-03-24 15:15:00,97.54,97.65,97.53,97.63,57212.0,97.407,97.5168,97.397,97.4968,57212.0
2025-03-24 15:20:00,97.63,97.64,97.54,97.6,18629.0,97.4968,97.5068,97.407,97.4669,18629.0
2025-03-24 15:25:00,97.6,97.62,97.47,97.5,13159.0,97.4669,97.4869,97.3371,97.367,13159.0
2025-03-24 15:30:00,97.5,97.56,97.47,97.49,105969.0,97.367,97.4269,97.3371,97.357,105969.0
2025-03-24 15:35:00,97.49,97.51,97.43,97.45,9306.0,97.357,97.377,97.2971,97.3171,9306.0
2025-03-24 15:40:00,97.46,97.6,97.43,97.51,41828.0,97.3271,97.4669,97.2971,97.377,41828.0
2025-03-24 15:45:00,97.54,97.7,97.5,97.65,30910.0,97.407,97.5667,97.367,97.5168,30910.0
2025-03-24 15:50:00,97.63,97.87,97.5,97.79,75328.0,97.4968,97.7365,97.367,97.6566,75328.0
2025-03-24 15:55:00,97.79,97.87,97.5,97.51,146361.0,97.6566,97.7365,97.367,97.377,146361.0
2025-03-25 09:30:00,97.83,98.01,97.69,97.82,103175.0,97.6966,97.8763,97.5568,97.6866,103175.0
2025-03-25 09:35:00,97.8,97.86,97.62,97.82,65175.0,97.6666,97.7265,97.4869,97.6866,65175.0
2025-03-25 09:40:00,97.75,98.07,97.53,97.74,84634.0,97.6167,97.9362,97.397,97.6067,84634.0
2025-03-25 09:45:00,97.77,97.88,97.47,97.56,22702.0,97.6367,97.7465,97.3371,97.4269,22702.0
2025-03-25 09:50:00,97.56,97.86,97.48,97.83,28867.0,97.4269,97.7265,97.347,97.6966,28867.0
2025-03-25 09:55:00,97.82,98.04,97.82,97.93,17326.0,97.6866,97.9063,97.6866,97.7964,17326.0
2025-03-25 10:00:00,97.99,98.17,97.55,97.68,50551.0,97.8564,98.0361,97.417,97.5468,50551.0
2025-03-25 10:05:00,97.69,97.99,97.68,97.93,15753.0,97.5568,97.8564,97.5468,97.7964,15753.0
2025-03-25 10:10:00,97.88,98.14,97.88,98.05,21503.0,97.7465,98.0061,97.7465,97.9163,21503.0
2025-03-25 10:15:00,98.02,98.21,98.01,98.05,18426.0,97.8863,98.0761,97.8763,97.9163,18426.0
2025-03-25 10:20:00,97.98,98.17,97.98,98.11,14661.0,97.8464,98.0361,97.8464,97.9762,14661.0
2025-03-25 10:25:00,98.12,98.33,97.99,98.32,36549.0,97.9862,98.1959,97.8564,98.1859,36549.0
2025-03-25 10:30:00,98.34,98.34,98.04,98.14,5875.0,98.2059,98.2059,97.9063,98.0061,5875.0
2025-03-25 10:35:00,98.16,98.43,98.16,98.41,12277.0,98.0261,98.2958,98.0261,98.2758,12277.0
2025-03-25 10:40:00,98.42,98.6,98.42,98.59,9555.0,98.2858,98.4655,98.2858,98.4555,9555.0
2025-03-25 10:45:00,98.58,98.66,98.53,98.54,28323.0,98.4455,98.5254,98.3956,98.4056,28323.0
2025-03-25 10:50:00,98.52,98.68,98.51,98.57,13788.0,98.3856,98.5454,98.3756,98.4356,13788.0
2025-03-25 10:55:00,98.57,98.63,98.41,98.56,15875.0,98.4356,98.4955,98.2758,98.4256,15875.0
2025-03-25 11:00:00,98.54,98.7,98.52,98.55,31723.0,98.4056,98.5654,98.3856,98.4156,31723.0
2025-03-25 11:05:00,98.55,98.7,98.55,98.66,20286.0,98.4156,98.5654,98.4156,98.5254,20286.0
2025-03-25 11:10:00,98.68,98.68,98.54,98.57,22076.0,98.5454,98.5454,98.4056,98.4356,22076.0
2025-03-25 11:15:00,98.58,98.59,98.49,98.57,14718.0,98.4455,98.4555,98.3557,98.4356,14718.0
2025-03-25 11:20:00,98.56,98.61,98.46,98.58,6057.0,98.4256,98.4755,98.3257,98.4455,6057.0
2025-03-25 11:25:00,98.57,98.63,98.52,98.53,11718.0,98.4356,98.4955,98.3856,98.3956,11718.0
2025-03-25 11:30:00,98.53,98.53,98.36,98.43,14319.0,98.3956,98.3956,98.2258,98.2958,14319.0
2025-03-25 11:35:00,98.43,98.43,98.33,98.39,15164.0,98.2958,98.2958,98.1959,98.2558,15164.0
2025-03-25 11:40:00,98.39,98.42,98.3,98.42,11781.0,98.2558,98.2858,98.1659,98.2858,11781.0
2025-03-25 11:45:00,98.42,98.42,98.27,98.34,7317.0,98.2858,98.2858,98.136,98.2059,7317.0
2025-03-25 11:50:00,98.38,98.4,98.24,98.26,7910.0,98.2458,98.2658,98.106,98.126,7910.0
2025-03-25 11:55:00,98.22,98.26,98.13,98.23,23323.0,98.086,98.126,97.9962,98.096,23323.0
2025-03-25 12:00:00,98.25,98.32,98.18,98.31,10661.0,98.116,98.1859,98.0461,98.1759,10661.0
2025-03-25 12:05:00,98.2,98.3,98.18,98.3,3951.0,98.0661,98.1659,98.0461,98.1659,3951.0
2025-03-25 12:10:00,98.28,98.37,98.22,98.27,7940.0,98.146,98.2358,98.086,98.136,7940.0
2025-03-25 12:15:00,98.28,98.28,98.09,98.17,19619.0,98.146,98.146,97.9562,98.0361,19619.0
2025-03-25 12:20:00,98.15,98.3,98.13,98.26,13948.0,98.0161,98.1659,97.9962,98.126,13948.0
2025-03-25 12:25:00,98.25,98.27,98.11,98.11,7156.0,98.116,98.136,97.9762,97.9762,7156.0
2025-03-25 12:30:00,98.12,98.16,97.99,98.05,40784.0,97.9862,98.0261,97.8564,97.9163,40784.0
2025-03-25 12:35:00,98.04,98.14,98.02,98.1,20855.0,97.9063,98.0061,97.8863,97.9662,20855.0
2025-03-25 12:40:00,98.11,98.23,98.09,98.21,18351.0,97.9762,98.096,97.9562,98.0761,18351.0
2025-03-25 12:45:00,98.22,98.27,98.14,98.2,41737.0,98.086,98.136,98.0061,98.0661,41737.0
2025-03-25 12:50:00,98.2,98.39,98.19,98.39,10559.0,98.0661,98.2558,98.0561,98.2558,10559.0
2025-03-25 12:55:00,98.38,98.38,98.25,98.27,7308.0,98.2458,98.2458,98.116,98.136,7308.0
2025-03-25 13:00:00,98.3,98.49,98.3,98.47,6403.0,98.1659,98.3557,98.1659,98.3357,6403.0
2025-03-25 13:05:00,98.48,98.57,98.45,98.56,13986.0,98.3457,98.4356,98.3157,98.4256,13986.0
2025-03-25 13:10:00,98.55,98.56,98.36,98.36,6881.0,98.4156,98.4256,98.2258,98.2258,6881.0
2025-03-25 13:15:00,98.37,98.38,98.21,98.24,28016.0,98.2358,98.2458,98.0761,98.106,28016.0
2025-03-25 13:20:00,98.24,98.24,98.11,98.15,24526.0,98.106,98.106,97.9762,98.0161,24526.0
2025-03-25 13:25:00,98.13,98.13,97.84,97.9,55407.0,97.9962,97.9962,97.7066,97.7665,55407.0
2025-03-25 13:30:00,97.97,98.01,97.95,97.95,19846.0,97.8364,97.8763,97.8164,97.8164,19846.0
2025-03-25 13:35:00,98.03,98.07,97.96,97.97,5048.0,97.8963,97.9362,97.8264,97.8364,5048.0
2025-03-25 13:40:00,97.97,98.09,97.97,98.04,12195.0,97.8364,97.9562,97.8364,97.9063,12195.0
2025-03-25 13:45:00,98.01,98.07,98.0,98.0,3450.0,97.8763,97.9362,97.8663,97.8663,3450.0
2025-03-25 13:50:00,98.0,98.01,97.92,98.0,5266.0,97.8663,97.8763,97.7864,97.8663,5266.0
2025-03-25 13:55:00,98.01,98.07,97.95,97.95,4885.0,97.8763,97.9362,97.8164,97.8164,4885.0
2025-03-25 14:00:00,97.93,97.97,97.88,97.95,19443.0,97.7964,97.8364,97.7465,97.8164,19443.0
2025-03-25 14:05:00,97.95,98.05,97.83,98.05,15233.0,97.8164,97.9163,97.6966,97.9163,15233.0
2025-03-25 14:10:00,98.06,98.2,98.05,98.19,29956.0,97.9263,98.0661,97.9163,98.0561,29956.0
2025-03-25 14:15:00,98.19,98.25,98.11,98.23,12308.0,98.0561,98.116,97.9762,98.096,12308.0
2025-03-25 14:20:00,98.28,98.34,98.24,98.25,11015.0,98.146,98.2059,98.106,98.116,11015.0
2025-03-25 14:25:00,98.25,98.25,98.09,98.09,9227.0,98.116,98.116,97.9562,97.9562,9227.0
2025-03-25 14:30:00,98.17,98.18,98.04,98.13,9680.0,98.0361,98.0461,97.9063,97.9962,9680.0
2025-03-25 14:35:00,98.17,98.17,98.05,98.07,3698.0,98.0361,98.0361,97.9163,97.9362,3698.0
2025-03-25 14:40:00,98.08,98.11,97.96,98.03,5844.0,97.9462,97.9762,97.8264,97.8963,5844.0
2025-03-25 14:45:00,98.06,98.11,97.97,97.97,6542.0,97.9263,97.9762,97.8364,97.8364,6542.0
2025-03-25 14:50:00,97.95,98.1,97.93,98.08,9918.0,97.8164,97.9662,97.7964,97.9462,9918.0
2025-03-25 14:55:00,98.1,98.12,98.03,98.07,6303.0,97.9662,97.9862,97.8963,97.9362,6303.0
2025-03-25 15:00:00,98.05,98.25,98.05,98.21,8132.0,97.9163,98.116,97.9163,98.0761,8132.0
2025-03-25 15:05:00,98.21,98.27,98.16,98.23,5317.0,98.0761,98.136,98.0261,98.096,5317.0
2025-03-25 15:10:00,98.27,98.31,98.08,98.14,11319.0,98.136,98.1759,97.9462,98.0061,11319.0
2025-03-25 15:15:00,98.13,98.2,98.11,98.2,2227.0,97.9962,98.0661,97.9762,98.0661,2227.0
2025-03-25 15:20:00,98.2,98.29,98.17,98.29,14051.0,98.0661,98.1559,98.0361,98.1559,14051.0
2025-03-25 15:25:00,98.29,98.3,98.18,98.18,8926.0,98.1559,98.1659,98.0461,98.0461,8926.0
2025-03-25 15:30:00,98.17,98.34,98.17,98.34,10063.0,98.0361,98.2059,98.0361,98.2059,10063.0
2025-03-25 15:35:00,98.33,98.45,98.3,98.37,100102.0,98.1959,98.3157,98.1659,98.2358,100102.0
2025-03-25 15:40:00,98.38,98.46,98.37,98.42,14230.0,98.2458,98.3257,98.2358,98.2858,14230.0
2025-03-25 15:45:00,98.43,98.62,98.4,98.58,15800.0,98.2958,98.4855,98.2658,98.4455,15800.0
2025-03-25 15:50:00,98.56,98.7,98.4,98.6,35067.0,98.4256,98.5654,98.2658,98.4655,35067.0
2025-03-25 15:55:00,98.59,98.68,98.53,98.65,54067.0,98.4555,98.5454,98.3956,98.5155,54067.0
2025-03-26 09:30:00,98.18,98.35,97.93,98.05,82762.0,98.0726,98.2424,97.8228,97.9427,82762.0
2025-03-26 09:35:00,98.07,98.49,98.07,98.39,75221.0,97.9627,98.3822,97.9627,98.2823,75221.0
2025-03-26 09:40:00,98.34,98.48,98.07,98.14,17936.0,98.2324,98.3722,97.9627,98.0326,17936.0
2025-03-26 09:45:00,98.21,98.28,97.7,97.77,35984.0,98.1025,98.1724,97.5931,97.663,35984.0
2025-03-26 09:50:00,97.75,97.84,97.39,97.5,56617.0,97.643,97.7329,97.2834,97.3933,56617.0
2025-03-26 09:55:00,97.54,97.54,96.9,96.97,93527.0,97.4333,97.4333,96.794,96.8639,93527.0
2025-03-26 10:00:00,97.01,97.35,97.01,97.08,106196.0,96.9038,97.2435,96.9038,96.9738,106196.0
2025-03-26 10:05:00,97.04,97.21,96.84,96.98,34310.0,96.9338,97.1036,96.734,96.8739,34310.0
2025-03-26 10:10:00,96.92,97.06,96.78,96.99,51077.0,96.8139,96.9538,96.6741,96.8839,51077.0
2025-03-26 10:15:00,97.02,97.05,96.63,96.65,58551.0,96.9138,96.9438,96.5242,96.5442,58551.0
2025-03-26 10:20:00,96.6,96.6,96.13,96.38,97972.0,96.4943,96.4943,96.0248,96.2745,97972.0
2025-03-26 10:25:00,96.37,96.68,96.36,96.67,33726.0,96.2645,96.5742,96.2545,96.5642,33726.0
2025-03-26 10:30:00,96.65,96.76,96.58,96.66,20600.0,96.5442,96.6541,96.4743,96.5542,20600.0
2025-03-26 10:35:00,96.7,96.78,96.62,96.69,14629.0,96.5942,96.6741,96.5143,96.5842,14629.0
2025-03-26 10:40:00,96.66,96.75,96.59,96.63,15822.0,96.5542,96.6441,96.4843,96.5242,15822.0
2025-03-26 10:45:00,96.63,96.64,96.42,96.44,25625.0,96.5242,96.5342,96.3145,96.3345,25625.0
2025-03-26 10:50:00,96.46,96.93,96.44,96.87,36190.0,96.3544,96.8239,96.3345,96.764,36190.0
2025-03-26 10:55:00,96.87,96.9,96.7,96.79,15406.0,96.764,96.794,96.5942,96.6841,15406.0
2025-03-26 11:00:00,96.78,96.93,96.71,96.85,20589.0,96.6741,96.8239,96.6042,96.744,20589.0
2025-03-26 11:05:00,96.85,96.96,96.84,96.92,7143.0,96.744,96.8539,96.734,96.8139,7143.0
2025-03-26 11:10:00,96.91,96.98,96.86,96.94,16906.0,96.8039,96.8739,96.754,96.8339,16906.0
2025-03-26 11:15:00,96.88,97.0,96.88,96.98,6683.0,96.774,96.8938,96.774,96.8739,6683.0
2025-03-26 11:20:00,96.96,97.02,96.72,96.72,21018.0,96.8539,96.9138,96.6142,96.6142,21018.0
2025-03-26 11:25:00,96.71,96.71,96.42,96.58,21068.0,96.6042,96.6042,96.3145,96.4743,21068.0
2025-03-26 11:30:00,96.61,96.79,96.61,96.66,12934.0,96.5043,96.6841,96.5043,96.5542,12934.0
2025-03-26 11:35:00,96.68,96.7,96.55,96.63,8089.0,96.5742,96.5942,96.4443,96.5242,8089.0
2025-03-26 11:40:00,96.59,96.66,96.34,96.37,16708.0,96.4843,96.5542,96.2346,96.2645,16708.0
2025-03-26 11:45:00,96.41,96.45,96.25,96.31,19901.0,96.3045,96.3444,96.1447,96.2046,19901.0
2025-03-26 11:50:00,96.27,96.27,95.8,95.96,47634.0,96.1646,96.1646,95.6952,95.855,47634.0
2025-03-26 11:55:00,95.92,95.93,95.6,95.79,50913.0,95.815,95.825,95.4954,95.6852,50913.0
2025-03-26 12:00:00,95.77,95.8,95.55,95.65,33823.0,95.6652,95.6952,95.4454,95.5453,33823.0
2025-03-26 12:05:00,95.63,95.91,95.63,95.74,25595.0,95.5253,95.805,95.5253,95.6352,25595.0
2025-03-26 12:10:00,95.72,95.85,95.63,95.66,20868.0,95.6152,95.7451,95.5253,95.5553,20868.0
2025-03-26 12:15:00,95.64,95.67,95.58,95.62,18576.0,95.5353,95.5653,95.4754,95.5154,18576.0
2025-03-26 12:20:00,95.58,95.79,95.54,95.65,20390.0,95.4754,95.6852,95.4354,95.5453,20390.0
2025-03-26 12:25:00,95.69,95.93,95.69,95.93,9287.0,95.5853,95.825,95.5853,95.825,9287.0
2025-03-26 12:30:00,95.92,96.02,95.73,95.83,28822.0,95.815,95.9149,95.6252,95.7251,28822.0
2025-03-26 12:35:00,95.79,95.97,95.71,95.75,42668.0,95.6852,95.865,95.6053,95.6452,42668.0
2025-03-26 12:40:00,95.8,95.85,95.62,95.63,16869.0,95.6952,95.7451,95.5154,95.5253,16869.0
2025-03-26 12:45:00,95.64,95.82,95.6,95.8,9728.0,95.5353,95.7151,95.4954,95.6952,9728.0
2025-03-26 12:50:00,95.84,95.84,95.41,95.43,15505.0,95.7351,95.7351,95.3056,95.3256,15505.0
2025-03-26 12:55:00,95.4,95.41,95.15,95.22,36667.0,95.2956,95.3056,95.0459,95.1158,36667.0
2025-03-26 13:00:00,95.22,95.39,95.22,95.27,14580.0,95.1158,95.2856,95.1158,95.1657,14580.0
2025-03-26 13:05:00,95.25,95.36,95.25,95.3,26782.0,95.1458,95.2556,95.1458,95.1957,26782.0
2025-03-26 13:10:00,95.35,95.42,95.27,95.34,8164.0,95.2456,95.3156,95.1657,95.2357,8164.0
2025-03-26 13:15:00,95.34,95.34,95.07,95.11,33026.0,95.2357,95.2357,94.966,95.0059,33026.0
2025-03-26 13:20:00,95.11,95.22,95.04,95.21,10725.0,95.0059,95.1158,94.936,95.1058,10725.0
2025-03-26 13:25:00,95.22,95.24,95.03,95.13,11524.0,95.1158,95.1358,94.926,95.0259,11524.0
2025-03-26 13:30:00,95.12,95.12,94.82,94.92,77832.0,95.0159,95.0159,94.7162,94.8161,77832.0
2025-03-26 13:35:00,94.86,94.9,94.68,94.85,21240.0,94.7562,94.7961,94.5764,94.7462,21240.0
2025-03-26 13:40:00,94.86,95.15,94.84,94.92,58923.0,94.7562,95.0459,94.7362,94.8161,58923.0
2025-03-26 13:45:00,94.91,95.1,94.79,94.88,19775.0,94.8061,94.9959,94.6863,94.7762,19775.0
2025-03-26 13:50:00,94.88,94.95,94.82,94.88,24181.0,94.7762,94.8461,94.7162,94.7762,24181.0
2025-03-26 13:55:00,94.85,94.88,94.73,94.74,13928.0,94.7462,94.7762,94.6263,94.6363,13928.0
2025-03-26 14:00:00,94.79,94.91,94.66,94.8,15324.0,94.6863,94.8061,94.5564,94.6963,15324.0
2025-03-26 14:05:00,94.8,94.9,94.69,94.9,10199.0,94.6963,94.7961,94.5864,94.7961,10199.0
2025-03-26 14:10:00,94.87,95.2,94.87,95.1,15251.0,94.7662,95.0958,94.7662,94.9959,15251.0
2025-03-26 14:15:00,95.14,95.23,95.05,95.14,12436.0,95.0359,95.1258,94.946,95.0359,12436.0
2025-03-26 14:20:00,95.1,95.26,95.1,95.22,19834.0,94.9959,95.1557,94.9959,95.1158,19834.0
2025-03-26 14:25:00,95.19,95.31,95.14,95.24,17114.0,95.0858,95.2057,95.0359,95.1358,17114.0
2025-03-26 14:30:00,95.2,95.32,95.03,95.06,11680.0,95.0958,95.2157,94.926,94.956,11680.0
2025-03-26 14:35:00,95.06,95.06,94.96,94.96,8438.0,94.956,94.956,94.8561,94.8561,8438.0
2025-03-26 14:40:00,94.97,94.98,94.69,94.75,37273.0,94.8661,94.8761,94.5864,94.6463,37273.0
2025-03-26 14:45:00,94.76,94.78,94.43,94.55,44945.0,94.6563,94.6763,94.3267,94.4465,44945.0
2025-03-26 14:50:00,94.53,94.58,94.5,94.58,14723.0,94.4265,94.4765,94.3966,94.4765,14723.0
2025-03-26 14:55:00,94.49,94.53,94.42,94.44,14264.0,94.3866,94.4265,94.3167,94.3366,14264.0
2025-03-26 15:00:00,94.5,94.73,94.5,94.61,13232.0,94.3966,94.6263,94.3966,94.5065,13232.0
2025-03-26 15:05:00,94.58,94.58,94.37,94.48,12216.0,94.4765,94.4765,94.2667,94.3766,12216.0
2025-03-26 15:10:00,94.52,94.54,94.4,94.52,19989.0,94.4166,94.4365,94.2967,94.4166,19989.0
2025-03-26 15:15:00,94.5,94.79,94.49,94.79,10054.0,94.3966,94.6863,94.3866,94.6863,10054.0
2025-03-26 15:20:00,94.77,94.93,94.67,94.68,27693.0,94.6663,94.8261,94.5664,94.5764,27693.0
2025-03-26 15:25:00,94.65,94.76,94.54,94.54,45886.0,94.5464,94.6563,94.4365,94.4365,45886.0
2025-03-26 15:30:00,94.57,94.69,94.55,94.68,15142.0,94.4665,94.5864,94.4465,94.5764,15142.0
2025-03-26 15:35:00,94.68,94.72,94.57,94.66,116784.0,94.5764,94.6163,94.4665,94.5564,116784.0
2025-03-26 15:40:00,94.67,94.91,94.65,94.82,37777.0,94.5664,94.8061,94.5464,94.7162,37777.0
2025-03-26 15:45:00,94.83,95.02,94.73,95.02,25005.0,94.7262,94.916,94.6263,94.916,25005.0
2025-03-26 15:50:00,95.02,95.2,94.95,95.13,212582.0,94.916,95.0958,94.8461,95.0259,212582.0
2025-03-26 15:55:00,95.1,95.17,94.96,95.0,103755.0,94.9959,95.0658,94.8561,94.896,103755.0
2025-03-27 09:30:00,94.22,94.58,93.74,93.97,161066.0,94.1169,94.4765,93.6374,93.8672,161066.0
2025-03-27 09:35:00,93.93,93.93,93.43,93.45,73560.0,93.8272,93.8272,93.3278,93.3477,73560.0
2025-03-27 09:40:00,93.45,93.73,93.37,93.73,65965.0,93.3477,93.6274,93.2678,93.6274,65965.0
2025-03-27 09:45:00,93.76,94.14,93.58,94.08,71702.0,93.6574,94.037,93.4776,93.977,71702.0
2025-03-27 09:50:00,94.08,94.66,93.97,94.59,100138.0,93.977,94.5564,93.8672,94.4865,100138.0
2025-03-27 09:55:00,94.57,94.78,94.57,94.66,33358.0,94.4665,94.6763,94.4665,94.5564,33358.0
2025-03-27 10:00:00,94.62,94.87,94.58,94.7,23718.0,94.5164,94.7662,94.4765,94.5964,23718.0
2025-03-27 10:05:00,94.68,94.82,94.36,94.48,18382.0,94.5764,94.7162,94.2567,94.3766,18382.0
2025-03-27 10:10:00,94.45,94.83,94.24,94.77,15723.0,94.3466,94.7262,94.1369,94.6663,15723.0
2025-03-27 10:15:00,94.8,94.83,94.52,94.79,10644.0,94.6963,94.7262,94.4166,94.6863,10644.0
2025-03-27 10:20:00,94.65,94.65,94.4,94.59,21632.0,94.5464,94.5464,94.2967,94.4865,21632.0
2025-03-27 10:25:00,94.55,95.09,94.55,95.09,30938.0,94.4465,94.9859,94.4465,94.9859,30938.0
2025-03-27 10:30:00,95.1,95.17,94.97,95.14,39063.0,94.9959,95.0658,94.8661,95.0359,39063.0
2025-03-27 10:35:00,95.18,95.53,95.13,95.39,45442.0,95.0758,95.4255,95.0259,95.2856,45442.0
2025-03-27 10:40:00,95.36,95.56,95.28,95.44,43617.0,95.2556,95.4554,95.1757,95.3356,43617.0
2025-03-27 10:45:00,95.49,95.53,95.31,95.34,27406.0,95.3855,95.4255,95.2057,95.2357,27406.0
2025-03-27 10:50:00,95.39,95.7,95.23,95.7,31311.0,95.2856,95.5953,95.1258,95.5953,31311.0
2025-03-27 10:55:00,95.69,95.83,95.56,95.64,37745.0,95.5853,95.7251,95.4554,95.5353,37745.0
2025-03-27 11:00:00,95.75,95.77,95.51,95.57,13343.0,95.6452,95.6652,95.4055,95.4654,13343.0
2025-03-27 11:05:00,95.6,95.69,95.37,95.38,14411.0,95.4954,95.5853,95.2656,95.2756,14411.0
2025-03-27 11:10:00,95.33,95.61,95.33,95.5,32832.0,95.2257,95.5054,95.2257,95.3955,32832.0
2025-03-27 11:15:00,95.46,95.51,95.3,95.51,9512.0,95.3555,95.4055,95.1957,95.4055,9512.0
2025-03-27 11:20:00,95.48,95.5,95.27,95.43,11876.0,95.3755,95.3955,95.1657,95.3256,11876.0
2025-03-27 11:25:00,95.44,95.5,95.21,95.21,5281.0,95.3356,95.3955,95.1058,95.1058,5281.0
2025-03-27 11:30:00,95.2,95.2,94.82,94.87,19182.0,95.0958,95.0958,94.7162,94.7662,19182.0
2025-03-27 11:35:00,94.86,94.94,94.65,94.74,13745.0,94.7562,94.8361,94.5464,94.6363,13745.0
2025-03-27 11:40:00,94.66,94.73,94.52,94.64,21563.0,94.5564,94.6263,94.4166,94.5364,21563.0
2025-03-27 11:45:00,94.66,94.67,94.42,94.44,15272.0,94.5564,94.5664,94.3167,94.3366,15272.0
2025-03-27 11:50:00,94.47,94.71,94.47,94.62,11336.0,94.3666,94.6064,94.3666,94.5164,11336.0
2025-03-27 11:55:00,94.63,94.66,94.35,94.39,18433.0,94.5264,94.5564,94.2467,94.2867,18433.0
2025-03-27 12:00:00,94.4,94.62,94.32,94.6,11935.0,94.2967,94.5164,94.2168,94.4965,11935.0
2025-03-27 12:05:00,94.61,94.91,94.54,94.9,31066.0,94.5065,94.8061,94.4365,94.7961,31066.0
2025-03-27 12:10:00,94.9,94.91,94.71,94.89,17200.0,94.7961,94.8061,94.6064,94.7862,17200.0
2025-03-27 12:15:00,94.88,95.31,94.88,95.23,19068.0,94.7762,95.2057,94.7762,95.1258,19068.0
2025-03-27 12:20:00,95.26,95.4,95.0,95.0,14476.0,95.1557,95.2956,94.896,94.896,14476.0
2025-03-27 12:25:00,94.94,94.95,94.67,94.67,16015.0,94.8361,94.8461,94.5664,94.5664,16015.0
2025-03-27 12:30:00,94.69,94.99,94.69,94.79,10369.0,94.5864,94.886,94.5864,94.6863,10369.0
2025-03-27 12:35:00,94.8,94.81,94.62,94.77,12369.0,94.6963,94.7062,94.5164,94.6663,12369.0
2025-03-27 12:40:00,94.75,94.94,94.68,94.78,4749.0,94.6463,94.8361,94.5764,94.6763,4749.0
2025-03-27 12:45:00,94.78,94.88,94.39,94.39,15554.0,94.6763,94.7762,94.2867,94.2867,15554.0
2025-03-27 12:50:00,94.38,94.42,94.18,94.25,12905.0,94.2767,94.3167,94.0769,94.1469,12905.0
2025-03-27 12:55:00,94.32,94.32,94.01,94.01,12114.0,94.2168,94.2168,93.9071,93.9071,12114.0
2025-03-27 13:00:00,94.05,94.28,93.97,94.24,12726.0,93.9471,94.1768,93.8672,94.1369,12726.0
2025-03-27 13:05:00,94.17,94.41,94.11,94.33,11603.0,94.0669,94.3067,94.007,94.2268,11603.0
2025-03-27 13:10:00,94.31,94.54,94.29,94.54,4650.0,94.2068,94.4365,94.1868,94.4365,4650.0
2025-03-27 13:15:00,94.53,94.59,94.4,94.42,10498.0,94.4265,94.4865,94.2967,94.3167,10498.0
2025-03-27 13:20:00,94.41,94.5,94.25,94.4,15245.0,94.3067,94.3966,94.1469,94.2967,15245.0
2025-03-27 13:25:00,94.39,94.39,94.08,94.08,6390.0,94.2867,94.2867,93.977,93.977,6390.0
2025-03-27 13:30:00,94.02,94.33,94.02,94.2,6071.0,93.9171,94.2268,93.9171,94.0969,6071.0
2025-03-27 13:35:00,94.2,94.23,93.99,94.2,8277.0,94.0969,94.1269,93.8871,94.0969,8277.0
2025-03-27 13:40:00,94.18,94.26,94.1,94.15,14327.0,94.0769,94.1568,93.997,94.047,14327.0
2025-03-27 13:45:00,94.15,94.47,94.15,94.36,7703.0,94.047,94.3666,94.047,94.2567,7703.0
2025-03-27 13:50:00,94.42,94.52,94.03,94.04,7743.0,94.3167,94.4166,93.9271,93.9371,7743.0
2025-03-27 13:55:00,94.06,94.16,94.05,94.08,2286.0,93.9571,94.057,93.9471,93.977,2286.0
2025-03-27 14:00:00,94.04,94.36,94.04,94.36,10802.0,93.9371,94.2567,93.9371,94.2567,10802.0
2025-03-27 14:05:00,94.39,94.61,94.38,94.49,13908.0,94.2867,94.5065,94.2767,94.3866,13908.0
2025-03-27 14:10:00,94.49,94.71,94.45,94.68,15416.0,94.3866,94.6064,94.3466,94.5764,15416.0
2025-03-27 14:15:00,94.7,94.73,94.49,94.56,14585.0,94.5964,94.6263,94.3866,94.4565,14585.0
2025-03-27 14:20:00,94.61,94.69,94.46,94.48,26971.0,94.5065,94.5864,94.3566,94.3766,26971.0
2025-03-27 14:25:00,94.4,94.62,94.37,94.6,36160.0,94.2967,94.5164,94.2667,94.4965,36160.0
2025-03-27 14:30:00,94.5,94.56,94.32,94.54,21032.0,94.3966,94.4565,94.2168,94.4365,21032.0
2025-03-27 14:35:00,94.54,94.68,94.5,94.65,36323.0,94.4365,94.5764,94.3966,94.5464,36323.0
2025-03-27 14:40:00,94.71,94.89,94.62,94.7,29079.0,94.6064,94.7862,94.5164,94.5964,29079.0
2025-03-27 14:45:00,94.7,94.86,94.7,94.83,4614.0,94.5964,94.7562,94.5964,94.7262,4614.0
2025-03-27 14:50:00,94.85,94.95,94.75,94.86,12077.0,94.7462,94.8461,94.6463,94.7562,12077.0
2025-03-27 14:55:00,94.78,94.78,94.33,94.33,8920.0,94.6763,94.6763,94.2268,94.2268,8920.0
2025-03-27 15:00:00,94.35,94.6,94.32,94.51,4958.0,94.2467,94.4965,94.2168,94.4066,4958.0
2025-03-27 15:05:00,94.46,94.53,94.4,94.49,12790.0,94.3566,94.4265,94.2967,94.3866,12790.0
2025-03-27 15:10:00,94.5,94.83,94.5,94.83,7804.0,94.3966,94.7262,94.3966,94.7262,7804.0
2025-03-27 15:15:00,94.82,94.9,94.75,94.88,5747.0,94.7162,94.7961,94.6463,94.7762,5747.0
2025-03-27 15:20:00,94.88,95.15,94.87,95.02,15598.0,94.7762,95.0459,94.7662,94.916,15598.0
2025-03-27 15:25:00,94.99,95.04,94.9,94.98,42106.0,94.886,94.936,94.7961,94.8761,42106.0
2025-03-27 15:30:00,94.97,94.98,94.61,94.66,104194.0,94.8661,94.8761,94.5065,94.5564,104194.0
2025-03-27 15:35:00,94.74,94.74,94.53,94.54,25040.0,94.6363,94.6363,94.4265,94.4365,25040.0
2025-03-27 15:40:00,94.53,94.71,94.46,94.56,124698.0,94.4265,94.6064,94.3566,94.4565,124698.0
2025-03-27 15:45:00,94.53,94.62,94.47,94.59,122252.0,94.4265,94.5164,94.3666,94.4865,122252.0
2025-03-27 15:50:00,94.59,94.59,93.77,93.98,88716.0,94.4865,94.4865,93.6674,93.8771,88716.0
2025-03-27 15:55:00,94.05,94.16,93.8,93.89,364214.0,93.9471,94.057,93.6973,93.7872,364214.0
2025-03-28 09:30:00,93.15,93.15,92.47,92.71,102195.0,93.0481,93.0481,92.3688,92.6085,102195.0
2025-03-28 09:35:00,92.71,93.2,92.68,93.13,52013.0,92.6085,93.098,92.5786,93.0281,52013.0
2025-03-28 09:40:00,93.11,93.4,92.84,92.9,100755.0,93.0081,93.2978,92.7384,92.7983,100755.0
2025-03-28 09:45:00,92.85,93.2,92.8,93.1,49638.0,92.7484,93.098,92.6984,92.9981,49638.0
2025-03-28 09:50:00,93.07,93.22,92.53,92.7,126446.0,92.9681,93.118,92.4287,92.5986,126446.0
2025-03-28 09:55:00,92.72,92.76,92.52,92.61,149743.0,92.6185,92.6585,92.4187,92.5086,149743.0
2025-03-28 10:00:00,92.63,92.81,92.26,92.43,79461.0,92.5286,92.7084,92.159,92.3288,79461.0
2025-03-28 10:05:00,92.45,92.46,91.61,91.69,91415.0,92.3488,92.3588,91.5097,91.5897,91415.0
2025-03-28 10:10:00,91.67,91.76,91.19,91.31,111492.0,91.5697,91.6596,91.0902,91.2101,111492.0
2025-03-28 10:15:00,91.28,91.34,90.98,91.03,131515.0,91.1801,91.24,90.8804,90.9304,131515.0
2025-03-28 10:20:00,91.09,91.19,90.91,91.03,28976.0,90.9903,91.0902,90.8105,90.9304,28976.0
2025-03-28 10:25:00,91.03,91.03,90.51,90.58,55569.0,90.9304,90.9304,90.4109,90.4809,55569.0
2025-03-28 10:30:00,90.59,90.77,90.27,90.37,67801.0,90.4909,90.6707,90.1712,90.2711,67801.0
2025-03-28 10:35:00,90.36,90.56,90.08,90.55,35832.0,90.2611,90.4609,89.9814,90.4509,35832.0
2025-03-28 10:40:00,90.55,90.68,90.36,90.64,41459.0,90.4509,90.5808,90.2611,90.5408,41459.0
2025-03-28 10:45:00,90.6,90.64,90.28,90.37,27214.0,90.5008,90.5408,90.1812,90.2711,27214.0
2025-03-28 10:50:00,90.37,90.53,90.29,90.41,23599.0,90.2711,90.4309,90.1912,90.3111,23599.0
2025-03-28 10:55:00,90.38,90.38,90.01,90.27,68430.0,90.2811,90.2811,89.9115,90.1712,68430.0
2025-03-28 11:00:00,90.26,90.29,89.8,89.84,81114.0,90.1612,90.1912,89.7017,89.7417,81114.0
2025-03-28 11:05:00,89.87,90.04,89.8,89.98,32160.0,89.7716,89.9415,89.7017,89.8815,32160.0
2025-03-28 11:10:00,90.02,90.41,89.97,90.31,59783.0,89.9215,90.3111,89.8715,90.2112,59783.0
2025-03-28 11:15:00,90.32,90.41,90.09,90.12,45043.0,90.2212,90.3111,89.9914,90.0214,45043.0
2025-03-28 11:20:00,90.09,90.22,89.84,89.9,19603.0,89.9914,90.1213,89.7417,89.8016,19603.0
2025-03-28 11:25:00,89.91,90.29,89.91,90.23,16390.0,89.8116,90.1912,89.8116,90.1313,16390.0
2025-03-28 11:30:00,90.24,90.48,90.13,90.45,26139.0,90.1412,90.381,90.0314,90.351,26139.0
2025-03-28 11:35:00,90.45,90.51,90.35,90.41,21119.0,90.351,90.4109,90.2511,90.3111,21119.0
2025-03-28 11:40:00,90.4,90.47,90.06,90.23,22101.0,90.3011,90.371,89.9614,90.1313,22101.0
2025-03-28 11:45:00,90.23,90.32,90.11,90.31,14136.0,90.1313,90.2212,90.0114,90.2112,14136.0
2025-03-28 11:50:00,90.29,90.29,89.89,89.9,31290.0,90.1912,90.1912,89.7916,89.8016,31290.0
2025-03-28 11:55:00,89.89,89.92,89.68,89.68,29605.0,89.7916,89.8216,89.5819,89.5819,29605.0
2025-03-28 12:00:00,89.68,89.92,89.67,89.91,27008.0,89.5819,89.8216,89.5719,89.8116,27008.0
2025-03-28 12:05:00,89.9,90.03,89.84,89.86,14895.0,89.8016,89.9315,89.7417,89.7617,14895.0
2025-03-28 12:10:00,89.82,89.97,89.75,89.76,7009.0,89.7217,89.8715,89.6518,89.6618,7009.0
2025-03-28 12:15:00,89.77,89.78,89.24,89.25,70742.0,89.6718,89.6817,89.1423,89.1523,70742.0
2025-03-28 12:20:00,89.25,89.32,89.15,89.26,51008.0,89.1523,89.2222,89.0524,89.1623,51008.0
2025-03-28 12:25:00,89.2,89.37,89.16,89.31,23452.0,89.1024,89.2722,89.0624,89.2123,23452.0
2025-03-28 12:30:00,89.33,89.51,89.3,89.49,25965.0,89.2322,89.412,89.2023,89.3921,25965.0
2025-03-28 12:35:00,89.45,89.57,89.36,89.38,14122.0,89.3521,89.472,89.2622,89.2822,14122.0
2025-03-28 12:40:00,89.38,89.56,89.34,89.35,13018.0,89.2822,89.462,89.2422,89.2522,13018.0
2025-03-28 12:45:00,89.33,89.52,89.32,89.43,15146.0,89.2322,89.422,89.2222,89.3321,15146.0
2025-03-28 12:50:00,89.42,89.56,89.41,89.52,14743.0,89.3221,89.462,89.3122,89.422,14743.0
2025-03-28 12:55:00,89.48,89.49,89.19,89.22,16772.0,89.3821,89.3921,89.0924,89.1224,16772.0
2025-03-28 13:00:00,89.19,89.19,89.01,89.14,31951.0,89.0924,89.0924,88.9126,89.0424,31951.0
2025-03-28 13:05:00,89.13,89.15,88.89,88.9,32353.0,89.0325,89.0524,88.7927,88.8027,32353.0
2025-03-28 13:10:00,88.91,88.99,88.85,88.93,22102.0,88.8127,88.8926,88.7528,88.8327,22102.0
2025-03-28 13:15:00,88.96,89.27,88.83,89.11,56444.0,88.8626,89.1723,88.7328,89.0125,56444.0
2025-03-28 13:20:00,89.1,89.17,88.98,88.98,8354.0,89.0025,89.0724,88.8826,88.8826,8354.0
2025-03-28 13:25:00,88.94,88.95,88.74,88.85,30081.0,88.8427,88.8527,88.6429,88.7528,30081.0
2025-03-28 13:30:00,88.89,88.99,88.8,88.87,21735.0,88.7927,88.8926,88.7028,88.7727,21735.0
2025-03-28 13:35:00,88.89,88.96,88.74,88.96,21930.0,88.7927,88.8626,88.6429,88.8626,21930.0
2025-03-28 13:40:00,88.96,89.04,88.86,88.89,24117.0,88.8626,88.9426,88.7628,88.7927,24117.0
2025-03-28 13:45:00,88.89,89.07,88.85,88.89,15981.0,88.7927,88.9725,88.7528,88.7927,15981.0
2025-03-28 13:50:00,88.89,88.9,88.81,88.84,13957.0,88.7927,88.8027,88.7128,88.7428,13957.0
2025-03-28 13:55:00,88.84,89.15,88.83,89.15,13678.0,88.7428,89.0524,88.7328,89.0524,13678.0
2025-03-28 14:00:00,89.11,89.24,89.04,89.08,19892.0,89.0125,89.1423,88.9426,88.9825,19892.0
2025-03-28 14:05:00,89.08,89.28,89.04,89.27,14799.0,88.9825,89.1823,88.9426,89.1723,14799.0
2025-03-28 14:10:00,89.28,89.47,89.19,89.19,26212.0,89.1823,89.3721,89.0924,89.0924,26212.0
2025-03-28 14:15:00,89.2,89.33,89.06,89.16,14330.0,89.1024,89.2322,88.9625,89.0624,14330.0
2025-03-28 14:20:00,89.22,89.25,88.99,89.02,15480.0,89.1224,89.1523,88.8926,88.9226,15480.0
2025-03-28 14:25:00,89.03,89.14,88.98,89.06,7412.0,88.9326,89.0424,88.8826,88.9625,7412.0
2025-03-28 14:30:00,89.06,89.23,89.05,89.17,16995.0,88.9625,89.1323,88.9525,89.0724,16995.0
2025-03-28 14:35:00,89.16,89.18,88.94,88.97,11580.0,89.0624,89.0824,88.8427,88.8726,11580.0
2025-03-28 14:40:00,88.92,88.97,88.91,88.92,5880.0,88.8227,88.8726,88.8127,88.8227,5880.0
2025-03-28 14:45:00,88.95,89.0,88.8,88.85,16735.0,88.8527,88.9026,88.7028,88.7528,16735.0
2025-03-28 14:50:00,88.82,89.0,88.81,88.99,9349.0,88.7228,88.9026,88.7128,88.8926,9349.0
2025-03-28 14:55:00,88.99,89.12,88.98,89.12,15110.0,88.8926,89.0225,88.8826,89.0225,15110.0
2025-03-28 15:00:00,89.13,89.19,89.07,89.12,12647.0,89.0325,89.0924,88.9725,89.0225,12647.0
2025-03-28 15:05:00,89.12,89.33,89.12,89.21,14964.0,89.0225,89.2322,89.0225,89.1124,14964.0
2025-03-28 15:10:00,89.23,89.24,89.0,89.09,16752.0,89.1323,89.1423,88.9026,88.9925,16752.0
2025-03-28 15:15:00,89.08,89.15,88.94,89.14,14170.0,88.9825,89.0524,88.8427,89.0424,14170.0
2025-03-28 15:20:00,89.13,89.15,88.9,89.02,9079.0,89.0325,89.0524,88.8027,88.9226,9079.0
2025-03-28 15:25:00,89.07,89.07,88.88,88.91,15394.0,88.9725,88.9725,88.7827,88.8127,15394.0
2025-03-28 15:30:00,88.95,88.96,88.6,88.61,36336.0,88.8527,88.8626,88.503,88.513,36336.0
2025-03-28 15:35:00,88.61,88.77,88.56,88.74,19792.0,88.513,88.6729,88.4631,88.6429,19792.0
2025-03-28 15:40:00,88.74,88.77,88.59,88.69,33405.0,88.6429,88.6729,88.493,88.5929,33405.0
2025-03-28 15:45:00,88.67,88.88,88.58,88.86,204539.0,88.573,88.7827,88.4831,88.7628,204539.0
2025-03-28 15:50:00,88.87,89.05,88.65,89.04,146154.0,88.7727,88.9525,88.553,88.9426,146154.0
2025-03-28 15:55:00,89.0,89.11,88.84,88.92,183718.0,88.9026,89.0125,88.7428,88.8227,183718.0
2025-03-31 09:30:00,86.21,86.45,84.8,85.0,1742808.0,86.1157,86.3554,84.7072,84.907,1742808.0
2025-03-31 09:35:00,84.98,85.53,84.98,85.32,1206406.0,84.887,85.4364,84.887,85.2266,1206406.0
2025-03-31 09:40:00,85.32,85.35,84.71,84.73,812548.0,85.2266,85.2566,84.6173,84.6373,812548.0
2025-03-31 09:45:00,84.7,84.98,84.45,84.92,1208485.0,84.6073,84.887,84.3576,84.8271,1208485.0
2025-03-31 09:50:00,84.88,85.43,84.74,85.4,386706.0,84.7871,85.3365,84.6473,85.3065,386706.0
2025-03-31 09:55:00,85.35,85.81,85.32,85.48,133480.0,85.2566,85.7161,85.2266,85.3865,133480.0
2025-03-31 10:00:00,85.46,86.03,85.45,85.78,594706.0,85.3665,85.9358,85.3565,85.6861,594706.0
2025-03-31 10:05:00,85.8,86.23,85.63,86.15,110786.0,85.7061,86.1356,85.5363,86.0557,110786.0
2025-03-31 10:10:00,86.14,86.2,85.85,86.14,101986.0,86.0457,86.1057,85.756,86.0457,101986.0
2025-03-31 10:15:00,86.1,86.17,85.56,85.58,92007.0,86.0058,86.0757,85.4664,85.4863,92007.0
2025-03-31 10:20:00,85.61,85.72,85.36,85.48,63941.0,85.5163,85.6262,85.2666,85.3865,63941.0
2025-03-31 10:25:00,85.43,85.43,85.2,85.25,31488.0,85.3365,85.3365,85.1068,85.1567,31488.0
2025-03-31 10:30:00,85.26,86.14,85.26,86.14,34333.0,85.1667,86.0457,85.1667,86.0457,34333.0
2025-03-31 10:35:00,86.16,86.17,85.67,85.88,15708.0,86.0657,86.0757,85.5762,85.786,15708.0
2025-03-31 10:40:00,85.78,86.02,85.55,85.7,24520.0,85.6861,85.9259,85.4564,85.6062,24520.0
2025-03-31 10:45:00,85.68,86.13,85.68,86.06,8264.0,85.5862,86.0357,85.5862,85.9658,8264.0
2025-03-31 10:50:00,86.16,86.16,85.73,86.03,15932.0,86.0657,86.0657,85.6362,85.9358,15932.0
2025-03-31 10:55:00,86.06,86.07,85.84,85.92,12296.0,85.9658,85.9758,85.7461,85.826,12296.0
2025-03-31 11:00:00,86.03,86.3,86.03,86.11,22317.0,85.9358,86.2056,85.9358,86.0158,22317.0
2025-03-31 11:05:00,86.09,86.35,85.9,85.94,51565.0,85.9958,86.2555,85.806,85.8459,51565.0
2025-03-31 11:10:00,85.95,86.27,85.8,85.89,17439.0,85.8559,86.1756,85.7061,85.796,17439.0
2025-03-31 11:15:00,85.82,86.21,85.74,86.16,29412.0,85.7261,86.1157,85.6462,86.0657,29412.0
2025-03-31 11:20:00,86.16,86.74,86.16,86.69,22736.0,86.0657,86.6451,86.0657,86.5951,22736.0
2025-03-31 11:25:00,86.66,86.8,86.37,86.37,26957.0,86.5652,86.705,86.2755,86.2755,26957.0
2025-03-31 11:30:00,86.39,86.54,86.2,86.53,27049.0,86.2955,86.4453,86.1057,86.4353,27049.0
2025-03-31 11:35:00,86.53,86.85,86.53,86.79,14603.0,86.4353,86.755,86.4353,86.695,14603.0
2025-03-31 11:40:00,86.82,86.95,86.69,86.74,24069.0,86.725,86.8548,86.5951,86.6451,24069.0
2025-03-31 11:45:00,86.77,86.91,86.76,86.91,4864.0,86.675,86.8149,86.6651,86.8149,4864.0
2025-03-31 11:50:00,86.92,87.1,86.84,86.98,39646.0,86.8249,87.0047,86.745,86.8848,39646.0
2025-03-31 11:55:00,86.95,86.96,86.66,86.71,27533.0,86.8548,86.8648,86.5652,86.6151,27533.0
2025-03-31 12:00:00,86.75,86.99,86.72,86.8,11381.0,86.6551,86.8948,86.6251,86.705,11381.0
2025-03-31 12:05:00,86.9,86.9,86.56,86.58,37214.0,86.8049,86.8049,86.4653,86.4852,37214.0
2025-03-31 12:10:00,86.6,86.6,86.31,86.51,35437.0,86.5052,86.5052,86.2155,86.4153,35437.0
2025-03-31 12:15:00,86.5,86.87,86.4,86.87,16573.0,86.4053,86.7749,86.3054,86.7749,16573.0
2025-03-31 12:20:00,86.74,86.81,86.61,86.78,13554.0,86.6451,86.715,86.5152,86.685,13554.0
2025-03-31 12:25:00,86.82,87.32,86.81,87.32,10735.0,86.725,87.2244,86.715,87.2244,10735.0
2025-03-31 12:30:00,87.3,87.3,87.04,87.22,13886.0,87.2045,87.2045,86.9447,87.1245,13886.0
2025-03-31 12:35:00,87.22,87.23,87.04,87.18,14417.0,87.1245,87.1345,86.9447,87.0846,14417.0
2025-03-31 12:40:00,87.18,87.23,86.98,87.01,8815.0,87.0846,87.1345,86.8848,86.9148,8815.0
2025-03-31 12:45:00,87.0,87.09,86.93,86.99,8894.0,86.9048,86.9947,86.8349,86.8948,8894.0
2025-03-31 12:50:00,87.07,87.17,86.96,87.14,6678.0,86.9747,87.0746,86.8648,87.0446,6678.0
2025-03-31 12:55:00,87.1,87.1,86.68,86.68,46595.0,87.0047,87.0047,86.5851,86.5851,46595.0
2025-03-31 13:00:00,86.7,87.0,86.63,86.92,13762.0,86.6051,86.9048,86.5352,86.8249,13762.0
2025-03-31 13:05:00,86.99,87.4,86.99,87.39,17851.0,86.8948,87.3044,86.8948,87.2944,17851.0
2025-03-31 13:10:00,87.41,87.51,87.29,87.39,22311.0,87.3143,87.4142,87.1945,87.2944,22311.0
2025-03-31 13:15:00,87.36,87.37,86.88,86.92,10752.0,87.2644,87.2744,86.7849,86.8249,10752.0
2025-03-31 13:20:00,86.84,86.96,86.69,86.95,43085.0,86.745,86.8648,86.5951,86.8548,43085.0
2025-03-31 13:25:00,86.95,86.98,86.75,86.78,4496.0,86.8548,86.8848,86.6551,86.685,4496.0
2025-03-31 13:30:00,86.89,86.95,86.84,86.95,10136.0,86.7949,86.8548,86.745,86.8548,10136.0
2025-03-31 13:35:00,86.9,87.16,86.89,87.1,7870.0,86.8049,87.0646,86.7949,87.0047,7870.0
2025-03-31 13:40:00,87.13,87.13,86.73,86.73,15361.0,87.0346,87.0346,86.6351,86.6351,15361.0
2025-03-31 13:45:00,86.71,86.78,86.62,86.76,5280.0,86.6151,86.685,86.5252,86.6651,5280.0
2025-03-31 13:50:00,86.69,87.08,86.69,87.06,5941.0,86.5951,86.9847,86.5951,86.9647,5941.0
2025-03-31 13:55:00,87.05,87.05,86.74,86.74,16284.0,86.9547,86.9547,86.6451,86.6451,16284.0
2025-03-31 14:00:00,86.76,87.26,86.72,87.21,8589.0,86.6651,87.1645,86.6251,87.1146,8589.0
2025-03-31 14:05:00,87.26,87.77,87.21,87.72,24265.0,87.1645,87.6739,87.1146,87.624,24265.0
2025-03-31 14:10:00,87.74,88.05,87.74,87.76,60960.0,87.644,87.9536,87.644,87.664,60960.0
2025-03-31 14:15:00,87.74,87.98,87.64,87.98,13313.0,87.644,87.8837,87.5441,87.8837,13313.0
2025-03-31 14:20:00,88.04,88.04,87.81,87.9,13047.0,87.9436,87.9436,87.7139,87.8038,13047.0
2025-03-31 14:25:00,87.84,88.11,87.83,88.11,13674.0,87.7439,88.0136,87.7339,88.0136,13674.0
2025-03-31 14:30:00,88.1,88.29,88.01,88.23,46110.0,88.0036,88.1934,87.9137,88.1334,46110.0
2025-03-31 14:35:00,88.25,88.4,88.25,88.34,13916.0,88.1534,88.3033,88.1534,88.2433,13916.0
2025-03-31 14:40:00,88.3,88.48,88.28,88.29,20941.0,88.2034,88.3832,88.1834,88.1934,20941.0
2025-03-31 14:45:00,88.27,88.27,87.89,88.18,64038.0,88.1734,88.1734,87.7938,88.0835,64038.0
2025-03-31 14:50:00,88.19,88.52,88.18,88.36,32340.0,88.0935,88.4231,88.0835,88.2633,32340.0
2025-03-31 14:55:00,88.33,88.33,87.91,87.91,22052.0,88.2333,88.2333,87.8138,87.8138,22052.0
2025-03-31 15:00:00,87.92,88.26,87.9,88.2,23093.0,87.8238,88.1634,87.8038,88.1035,23093.0
2025-03-31 15:05:00,88.24,88.39,88.2,88.3,16957.0,88.1434,88.2933,88.1035,88.2034,16957.0
2025-03-31 15:10:00,88.31,88.69,88.3,88.55,87813.0,88.2134,88.5929,88.2034,88.4531,87813.0
2025-03-31 15:15:00,88.51,88.63,88.32,88.39,31046.0,88.4131,88.533,88.2233,88.2933,31046.0
2025-03-31 15:20:00,88.44,88.7,88.42,88.55,17406.0,88.3432,88.6029,88.3232,88.4531,17406.0
2025-03-31 15:25:00,88.54,88.54,88.0,88.09,35250.0,88.4431,88.4431,87.9037,87.9936,35250.0
2025-03-31 15:30:00,88.02,88.58,87.98,88.55,13626.0,87.9237,88.4831,87.8837,88.4531,13626.0
2025-03-31 15:35:00,88.6,88.66,88.34,88.53,23219.0,88.503,88.563,88.2433,88.4331,23219.0
2025-03-31 15:40:00,88.58,89.12,88.57,88.73,89219.0,88.4831,89.0225,88.4731,88.6329,89219.0
2025-03-31 15:45:00,88.62,88.89,88.46,88.57,21897.0,88.523,88.7927,88.3632,88.4731,21897.0
2025-03-31 15:50:00,88.61,89.14,88.39,88.95,110255.0,88.513,89.0424,88.2933,88.8527,110255.0
2025-03-31 15:55:00,88.97,89.22,88.65,88.89,189517.0,88.8726,89.1224,88.553,88.7927,189517.0
2025-04-01 09:30:00,88.23,88.66,87.95,88.19,123853.0,88.1334,88.563,87.8537,88.0935,123853.0
2025-04-01 09:35:00,88.15,88.3,87.86,88.29,71385.0,88.0535,88.2034,87.7638,88.1934,71385.0
2025-04-01 09:40:00,88.27,88.59,88.07,88.46,123371.0,88.1734,88.493,87.9736,88.3632,123371.0
2025-04-01 09:45:00,88.4,88.98,88.35,88.83,123464.0,88.3033,88.8826,88.2533,88.7328,123464.0
2025-04-01 09:50:00,88.87,88.93,88.54,88.55,62499.0,88.7727,88.8327,88.4431,88.4531,62499.0
2025-04-01 09:55:00,88.48,88.72,88.26,88.39,50371.0,88.3832,88.6229,88.1634,88.2933,50371.0
2025-04-01 10:00:00,88.42,88.64,87.95,88.14,195081.0,88.3232,88.543,87.8537,88.0435,195081.0
2025-04-01 10:05:00,88.19,88.44,87.77,87.96,79352.0,88.0935,88.3432,87.6739,87.8637,79352.0
2025-04-01 10:10:00,88.03,88.05,87.42,87.51,49250.0,87.9337,87.9536,87.3243,87.4142,49250.0
2025-04-01 10:15:00,87.51,87.71,87.38,87.42,35096.0,87.4142,87.614,87.2844,87.3243,35096.0
2025-04-01 10:20:00,87.43,87.91,87.16,87.86,71554.0,87.3343,87.8138,87.0646,87.7638,71554.0
2025-04-01 10:25:00,87.84,88.0,87.6,87.87,36172.0,87.7439,87.9037,87.5041,87.7738,36172.0
2025-04-01 10:30:00,87.79,88.12,87.79,87.99,35025.0,87.6939,88.0236,87.6939,87.8937,35025.0
2025-04-01 10:35:00,88.04,88.72,87.95,88.54,53642.0,87.9436,88.6229,87.8537,88.4431,53642.0
2025-04-01 10:40:00,88.49,89.0,88.42,88.82,65116.0,88.3932,88.9026,88.3232,88.7228,65116.0
2025-04-01 10:45:00,88.83,88.94,88.66,88.91,30469.0,88.7328,88.8427,88.563,88.8127,30469.0
2025-04-01 10:50:00,88.92,89.28,88.86,89.28,48673.0,88.8227,89.1823,88.7628,89.1823,48673.0
2025-04-01 10:55:00,89.32,89.5,89.11,89.47,39613.0,89.2222,89.4021,89.0125,89.3721,39613.0
2025-04-01 11:00:00,89.48,89.67,89.4,89.51,50070.0,89.3821,89.5719,89.3022,89.412,50070.0
2025-04-01 11:05:00,89.57,89.83,89.53,89.79,30574.0,89.472,89.7317,89.432,89.6917,30574.0
2025-04-01 11:10:00,89.72,90.11,89.6,90.11,19767.0,89.6218,90.0114,89.5019,90.0114,19767.0
2025-04-01 11:15:00,90.08,90.24,90.0,90.0,49045.0,89.9814,90.1412,89.9015,89.9015,49045.0
2025-04-01 11:20:00,89.99,90.26,89.83,90.25,62294.0,89.8915,90.1612,89.7317,90.1512,62294.0
2025-04-01 11:25:00,90.23,90.27,89.91,89.96,56954.0,90.1313,90.1712,89.8116,89.8615,56954.0
2025-04-01 11:30:00,89.95,90.0,89.76,89.96,51513.0,89.8516,89.9015,89.6618,89.8615,51513.0
2025-04-01 11:35:00,89.97,89.97,89.68,89.9,27454.0,89.8715,89.8715,89.5819,89.8016,27454.0
2025-04-01 11:40:00,89.84,90.03,89.67,89.98,20498.0,89.7417,89.9315,89.5719,89.8815,20498.0
2025-04-01 11:45:00,90.0,90.23,89.99,90.18,41576.0,89.9015,90.1313,89.8915,90.0813,41576.0
2025-04-01 11:50:00,90.23,90.27,89.89,90.0,39695.0,90.1313,90.1712,89.7916,89.9015,39695.0
2025-04-01 11:55:00,90.0,90.17,89.9,90.16,8726.0,89.9015,90.0713,89.8016,90.0613,8726.0
2025-04-01 12:00:00,90.1,90.38,90.04,90.27,22731.0,90.0014,90.2811,89.9415,90.1712,22731.0
2025-04-01 12:05:00,90.31,90.4,90.16,90.35,16462.0,90.2112,90.3011,90.0613,90.2511,16462.0
2025-04-01 12:10:00,90.4,90.44,90.23,90.35,25603.0,90.3011,90.341,90.1313,90.2511,25603.0
2025-04-01 12:15:00,90.33,90.59,90.29,90.51,31979.0,90.2311,90.4909,90.1912,90.4109,31979.0
2025-04-01 12:20:00,90.53,90.62,90.2,90.28,57130.0,90.4309,90.5208,90.1013,90.1812,57130.0
2025-04-01 12:25:00,90.27,90.31,89.78,89.82,32269.0,90.1712,90.2112,89.6817,89.7217,32269.0
2025-04-01 12:30:00,89.86,89.94,89.58,89.73,50062.0,89.7617,89.8416,89.482,89.6318,50062.0
2025-04-01 12:35:00,89.78,89.8,89.48,89.48,17878.0,89.6817,89.7017,89.3821,89.3821,17878.0
2025-04-01 12:40:00,89.57,89.61,89.32,89.4,33657.0,89.472,89.5119,89.2222,89.3022,33657.0
2025-04-01 12:45:00,89.32,89.71,89.32,89.71,15042.0,89.2222,89.6118,89.2222,89.6118,15042.0
2025-04-01 12:50:00,89.67,90.18,89.67,90.05,37986.0,89.5719,90.0813,89.5719,89.9515,37986.0
2025-04-01 12:55:00,90.04,90.13,89.92,89.92,21732.0,89.9415,90.0314,89.8216,89.8216,21732.0
2025-04-01 13:00:00,89.92,90.06,89.87,89.94,8978.0,89.8216,89.9614,89.7716,89.8416,8978.0
2025-04-01 13:05:00,89.85,89.85,89.64,89.74,5798.0,89.7517,89.7517,89.5419,89.6418,5798.0
2025-04-01 13:10:00,89.71,89.93,89.64,89.91,15873.0,89.6118,89.8316,89.5419,89.8116,15873.0
2025-04-01 13:15:00,89.89,89.92,89.55,89.55,7142.0,89.7916,89.8216,89.452,89.452,7142.0
2025-04-01 13:20:00,89.59,89.66,89.54,89.64,7629.0,89.492,89.5619,89.442,89.5419,7629.0
2025-04-01 13:25:00,89.63,89.67,89.49,89.57,9973.0,89.5319,89.5719,89.3921,89.472,9973.0
2025-04-01 13:30:00,89.56,89.77,89.46,89.49,16983.0,89.462,89.6718,89.3621,89.3921,16983.0
2025-04-01 13:35:00,89.51,89.8,89.51,89.76,14062.0,89.412,89.7017,89.412,89.6618,14062.0
2025-04-01 13:40:00,89.77,89.97,89.56,89.56,19421.0,89.6718,89.8715,89.462,89.462,19421.0
2025-04-01 13:45:00,89.62,89.8,89.61,89.8,5389.0,89.5219,89.7017,89.5119,89.7017,5389.0
2025-04-01 13:50:00,89.76,89.9,89.61,89.62,29325.0,89.6618,89.8016,89.5119,89.5219,29325.0
2025-04-01 13:55:00,89.6,89.6,89.34,89.34,17471.0,89.5019,89.5019,89.2422,89.2422,17471.0
2025-04-01 14:00:00,89.4,89.46,88.77,88.88,124359.0,89.3022,89.3621,88.6729,88.7827,124359.0
2025-04-01 14:05:00,88.93,88.93,88.63,88.67,62364.0,88.8327,88.8327,88.533,88.573,62364.0
2025-04-01 14:10:00,88.7,88.84,88.55,88.84,36407.0,88.6029,88.7428,88.4531,88.7428,36407.0
2025-04-01 14:15:00,88.78,88.81,88.47,88.54,41498.0,88.6828,88.7128,88.3732,88.4431,41498.0
2025-04-01 14:20:00,88.57,88.6,88.28,88.29,22861.0,88.4731,88.503,88.1834,88.1934,22861.0
2025-04-01 14:25:00,88.32,88.62,88.31,88.43,85451.0,88.2233,88.523,88.2134,88.3332,85451.0
2025-04-01 14:30:00,88.42,88.66,88.42,88.54,8493.0,88.3232,88.563,88.3232,88.4431,8493.0
2025-04-01 14:35:00,88.54,88.63,88.4,88.42,3101.0,88.4431,88.533,88.3033,88.3232,3101.0
2025-04-01 14:40:00,88.5,88.7,88.48,88.7,8404.0,88.4031,88.6029,88.3832,88.6029,8404.0
2025-04-01 14:45:00,88.71,88.71,88.4,88.4,7309.0,88.6129,88.6129,88.3033,88.3033,7309.0
2025-04-01 14:50:00,88.47,88.54,88.3,88.53,26485.0,88.3732,88.4431,88.2034,88.4331,26485.0
2025-04-01 14:55:00,88.73,88.87,88.71,88.85,14097.0,88.6329,88.7727,88.6129,88.7528,14097.0
2025-04-01 15:00:00,88.81,89.0,88.78,88.88,98788.0,88.7128,88.9026,88.6828,88.7827,98788.0
2025-04-01 15:05:00,88.94,89.09,88.89,88.89,13755.0,88.8427,88.9925,88.7927,88.7927,13755.0
2025-04-01 15:10:00,88.8,89.0,88.79,89.0,192449.0,88.7028,88.9026,88.6928,88.9026,192449.0
2025-04-01 15:15:00,89.02,89.22,88.97,88.99,32497.0,88.9226,89.1224,88.8726,88.8926,32497.0
2025-04-01 15:20:00,89.04,89.27,89.0,89.23,91305.0,88.9426,89.1723,88.9026,89.1323,91305.0
2025-04-01 15:25:00,89.24,89.34,89.1,89.1,116840.0,89.1423,89.2422,89.0025,89.0025,116840.0
2025-04-01 15:30:00,89.1,89.59,89.01,89.44,48095.0,89.0025,89.492,88.9126,89.3421,48095.0
2025-04-01 15:35:00,89.44,89.71,89.41,89.65,43821.0,89.3421,89.6118,89.3122,89.5519,43821.0
2025-04-01 15:40:00,89.65,89.81,89.62,89.78,25453.0,89.5519,89.7117,89.5219,89.6817,25453.0
2025-04-01 15:45:00,89.74,90.01,89.72,89.92,79371.0,89.6418,89.9115,89.6218,89.8216,79371.0
2025-04-01 15:50:00,89.97,90.37,89.83,90.32,208711.0,89.8715,90.2711,89.7317,90.2212,208711.0
2025-04-01 15:55:00,90.32,90.45,90.16,90.26,78423.0,90.2212,90.351,90.0613,90.1612,78423.0
2025-04-02 09:30:00,87.76,88.6,87.68,88.59,119113.0,87.664,88.503,87.584,88.493,119113.0
2025-04-02 09:35:00,88.59,89.5,88.56,89.32,143948.0,88.493,89.4021,88.4631,89.2222,143948.0
2025-04-02 09:40:00,89.32,89.62,89.11,89.62,56124.0,89.2222,89.5219,89.0125,89.5219,56124.0
2025-04-02 09:45:00,89.64,89.97,89.57,89.97,88429.0,89.5419,89.8715,89.472,89.8715,88429.0
2025-04-02 09:50:00,89.99,90.07,89.6,89.6,34819.0,89.8915,89.9714,89.5019,89.5019,34819.0
2025-04-02 09:55:00,89.61,89.84,89.56,89.61,25201.0,89.5119,89.7417,89.462,89.5119,25201.0
2025-04-02 10:00:00,89.57,90.42,89.47,90.33,54386.0,89.472,90.321,89.3721,90.2311,54386.0
2025-04-02 10:05:00,90.38,90.4,89.52,89.63,29207.0,90.2811,90.3011,89.422,89.5319,29207.0
2025-04-02 10:10:00,89.64,89.77,89.24,89.64,29695.0,89.5419,89.6718,89.1423,89.5419,29695.0
2025-04-02 10:15:00,89.69,90.0,89.57,89.91,17666.0,89.5918,89.9015,89.472,89.8116,17666.0
2025-04-02 10:20:00,89.92,90.28,89.83,90.26,38733.0,89.8216,90.1812,89.7317,90.1612,38733.0
2025-04-02 10:25:00,90.24,90.26,89.85,90.22,45284.0,90.1412,90.1612,89.7517,90.1213,45284.0
2025-04-02 10:30:00,90.24,90.5,90.12,90.23,40282.0,90.1412,90.401,90.0214,90.1313,40282.0
2025-04-02 10:35:00,90.15,90.2,89.92,90.2,17259.0,90.0513,90.1013,89.8216,90.1013,17259.0
2025-04-02 10:40:00,90.15,90.31,90.0,90.09,12397.0,90.0513,90.2112,89.9015,89.9914,12397.0
2025-04-02 10:45:00,90.18,90.35,90.09,90.24,13565.0,90.0813,90.2511,89.9914,90.1412,13565.0
2025-04-02 10:50:00,90.3,90.4,90.2,90.21,11462.0,90.2012,90.3011,90.1013,90.1113,11462.0
2025-04-02 10:55:00,90.24,90.6,90.15,90.54,38523.0,90.1412,90.5008,90.0513,90.4409,38523.0
2025-04-02 11:00:00,90.52,90.52,90.21,90.38,19603.0,90.4209,90.4209,90.1113,90.2811,19603.0
2025-04-02 11:05:00,90.44,90.54,90.32,90.54,8449.0,90.341,90.4409,90.2212,90.4409,8449.0
2025-04-02 11:10:00,90.54,90.54,90.1,90.12,12135.0,90.4409,90.4409,90.0014,90.0214,12135.0
2025-04-02 11:15:00,90.09,90.36,90.08,90.36,9150.0,89.9914,90.2611,89.9814,90.2611,9150.0
2025-04-02 11:20:00,90.42,90.95,90.42,90.93,27109.0,90.321,90.8505,90.321,90.8305,27109.0
2025-04-02 11:25:00,91.0,91.27,90.99,91.11,76514.0,90.9004,91.1701,90.8904,91.0103,76514.0
2025-04-02 11:30:00,91.07,91.21,91.02,91.17,20382.0,90.9703,91.1102,90.9204,91.0702,20382.0
2025-04-02 11:35:00,91.17,91.27,91.02,91.17,24443.0,91.0702,91.1701,90.9204,91.0702,24443.0
2025-04-02 11:40:00,91.12,91.18,90.85,90.87,7381.0,91.0203,91.0802,90.7506,90.7706,7381.0
2025-04-02 11:45:00,90.88,90.92,90.51,90.6,13597.0,90.7805,90.8205,90.4109,90.5008,13597.0
2025-04-02 11:50:00,90.54,90.71,90.35,90.68,17619.0,90.4409,90.6107,90.2511,90.5808,17619.0
2025-04-02 11:55:00,90.65,91.02,90.58,90.89,32324.0,90.5508,90.9204,90.4809,90.7905,32324.0
2025-04-02 12:00:00,90.85,91.02,90.8,90.98,10613.0,90.7506,90.9204,90.7006,90.8804,10613.0
2025-04-02 12:05:00,90.87,91.02,90.81,91.02,2876.0,90.7706,90.9204,90.7106,90.9204,2876.0
2025-04-02 12:10:00,91.1,91.4,91.1,91.31,11333.0,91.0003,91.3,91.0003,91.2101,11333.0
2025-04-02 12:15:00,91.44,91.51,91.34,91.4,30622.0,91.3399,91.4099,91.24,91.3,30622.0
2025-04-02 12:20:00,91.48,91.62,91.39,91.59,7484.0,91.3799,91.5197,91.29,91.4898,7484.0
2025-04-02 12:25:00,91.55,91.78,91.45,91.77,20105.0,91.4498,91.6796,91.3499,91.6696,20105.0
2025-04-02 12:30:00,91.8,91.89,91.67,91.84,21154.0,91.6995,91.7894,91.5697,91.7395,21154.0
2025-04-02 12:35:00,91.83,91.83,91.51,91.64,19226.0,91.7295,91.7295,91.4099,91.5397,19226.0
2025-04-02 12:40:00,91.56,91.84,91.5,91.84,8482.0,91.4598,91.7395,91.3999,91.7395,8482.0
2025-04-02 12:45:00,91.83,92.23,91.69,92.21,33697.0,91.7295,92.1291,91.5897,92.1091,33697.0
2025-04-02 12:50:00,92.21,92.34,91.99,92.08,49206.0,92.1091,92.2389,91.8893,91.9792,49206.0
2025-04-02 12:55:00,92.09,92.26,91.99,92.2,23550.0,91.9892,92.159,91.8893,92.0991,23550.0
2025-04-02 13:00:00,92.2,92.43,92.19,92.41,25410.0,92.0991,92.3288,92.0891,92.3089,25410.0
2025-04-02 13:05:00,92.44,92.55,92.36,92.48,25482.0,92.3388,92.4487,92.2589,92.3788,25482.0
2025-04-02 13:10:00,92.5,92.9,92.5,92.73,30368.0,92.3988,92.7983,92.3988,92.6285,30368.0
2025-04-02 13:15:00,92.7,92.75,92.6,92.67,31464.0,92.5986,92.6485,92.4987,92.5686,31464.0
2025-04-02 13:20:00,92.65,92.65,92.35,92.55,18154.0,92.5486,92.5486,92.2489,92.4487,18154.0
2025-04-02 13:25:00,92.55,92.56,92.41,92.41,14331.0,92.4487,92.4587,92.3089,92.3089,14331.0
2025-04-02 13:30:00,92.36,92.4,92.07,92.22,25157.0,92.2589,92.2989,91.9692,92.1191,25157.0
2025-04-02 13:35:00,92.13,92.16,91.92,92.04,24464.0,92.0292,92.0591,91.8194,91.9393,24464.0
2025-04-02 13:40:00,92.12,92.12,91.68,91.84,32912.0,92.0192,92.0192,91.5797,91.7395,32912.0
2025-04-02 13:45:00,91.8,91.81,91.53,91.53,19603.0,91.6995,91.7095,91.4298,91.4298,19603.0
2025-04-02 13:50:00,91.57,91.57,91.31,91.55,125991.0,91.4698,91.4698,91.2101,91.4498,125991.0
2025-04-02 13:55:00,91.57,91.69,91.52,91.53,13713.0,91.4698,91.5897,91.4198,91.4298,13713.0
2025-04-02 14:00:00,91.54,91.69,91.32,91.34,51839.0,91.4398,91.5897,91.2201,91.24,51839.0
2025-04-02 14:05:00,91.28,91.28,90.89,91.08,48106.0,91.1801,91.1801,90.7905,90.9803,48106.0
2025-04-02 14:10:00,90.92,91.16,90.86,91.15,7130.0,90.8205,91.0602,90.7606,91.0502,7130.0
2025-04-02 14:15:00,91.08,91.13,90.78,90.86,224327.0,90.9803,91.0303,90.6807,90.7606,224327.0
2025-04-02 14:20:00,90.84,91.02,90.64,90.66,21769.0,90.7406,90.9204,90.5408,90.5608,21769.0
2025-04-02 14:25:00,90.67,90.8,90.35,90.36,43374.0,90.5708,90.7006,90.2511,90.2611,43374.0
2025-04-02 14:30:00,90.34,90.7,90.3,90.68,27421.0,90.2411,90.6007,90.2012,90.5808,27421.0
2025-04-02 14:35:00,90.7,91.13,90.7,91.13,33477.0,90.6007,91.0303,90.6007,91.0303,33477.0
2025-04-02 14:40:00,91.17,91.28,91.0,91.11,29652.0,91.0702,91.1801,90.9004,91.0103,29652.0
2025-04-02 14:45:00,91.08,91.16,90.94,91.0,14956.0,90.9803,91.0602,90.8405,90.9004,14956.0
2025-04-02 14:50:00,91.04,91.07,90.83,90.97,20370.0,90.9404,90.9703,90.7306,90.8704,20370.0
2025-04-02 14:55:00,90.92,90.92,90.3,90.3,25383.0,90.8205,90.8205,90.2012,90.2012,25383.0
2025-04-02 15:00:00,90.42,90.94,90.41,90.92,18145.0,90.321,90.8405,90.3111,90.8205,18145.0
2025-04-02 15:05:00,90.92,90.98,90.78,90.79,15135.0,90.8205,90.8804,90.6807,90.6906,15135.0
2025-04-02 15:10:00,90.78,90.87,90.62,90.62,28396.0,90.6807,90.7706,90.5208,90.5208,28396.0
2025-04-02 15:15:00,90.62,90.78,90.44,90.52,12127.0,90.5208,90.6807,90.341,90.4209,12127.0
2025-04-02 15:20:00,90.56,90.92,90.55,90.91,15278.0,90.4609,90.8205,90.4509,90.8105,15278.0
2025-04-02 15:25:00,90.88,91.11,90.65,91.09,39796.0,90.7805,91.0103,90.5508,90.9903,39796.0
2025-04-02 15:30:00,91.08,91.57,90.87,91.5,80032.0,90.9803,91.4698,90.7706,91.3999,80032.0
2025-04-02 15:35:00,91.46,91.65,91.36,91.47,16630.0,91.3599,91.5497,91.26,91.3699,16630.0
2025-04-02 15:40:00,91.45,91.75,91.42,91.66,32286.0,91.3499,91.6496,91.32,91.5597,32286.0
2025-04-02 15:45:00,91.68,92.01,91.65,91.82,31285.0,91.5797,91.9093,91.5497,91.7195,31285.0
2025-04-02 15:50:00,91.86,91.97,91.68,91.76,78926.0,91.7595,91.8693,91.5797,91.6596,78926.0
2025-04-02 15:55:00,91.78,91.95,91.56,91.58,145262.0,91.6796,91.8494,91.4598,91.4798,145262.0
2025-04-03 09:30:00,83.98,85.22,83.88,85.18,163283.0,83.8881,85.1267,83.7882,85.0868,163283.0
2025-04-03 09:35:00,85.17,85.37,84.6,85.21,122647.0,85.0768,85.2766,84.5074,85.1167,122647.0
2025-04-03 09:40:00,85.25,85.25,84.34,84.6,117507.0,85.1567,85.1567,84.2477,84.5074,117507.0
2025-04-03 09:45:00,84.55,84.64,84.2,84.27,70321.0,84.4575,84.5474,84.1079,84.1778,70321.0
2025-04-03 09:50:00,84.26,85.16,84.25,84.79,55164.0,84.1678,85.0668,84.1578,84.6972,55164.0
2025-04-03 09:55:00,84.88,85.03,84.34,84.66,60229.0,84.7871,84.9369,84.2477,84.5673,60229.0
2025-04-03 10:00:00,84.59,84.71,83.84,83.91,88728.0,84.4974,84.6173,83.7482,83.8182,88728.0
2025-04-03 10:05:00,84.0,84.24,83.72,83.88,82119.0,83.9081,84.1478,83.6284,83.7882,82119.0
2025-04-03 10:10:00,83.85,83.95,83.51,83.76,85094.0,83.7582,83.8581,83.4186,83.6683,85094.0
2025-04-03 10:15:00,83.85,84.12,83.68,83.68,49426.0,83.7582,84.0279,83.5884,83.5884,49426.0
2025-04-03 10:20:00,83.64,83.76,83.37,83.49,56095.0,83.5485,83.6683,83.2788,83.3986,56095.0
2025-04-03 10:25:00,83.49,84.31,83.49,84.0,58289.0,83.3986,84.2177,83.3986,83.9081,58289.0
2025-04-03 10:30:00,83.97,84.18,83.7,83.7,26225.0,83.8781,84.0879,83.6084,83.6084,26225.0
2025-04-03 10:35:00,83.76,83.78,83.35,83.53,43942.0,83.6683,83.6883,83.2588,83.4386,43942.0
2025-04-03 10:40:00,83.56,83.59,83.16,83.33,57118.0,83.4686,83.4985,83.069,83.2388,57118.0
2025-04-03 10:45:00,83.34,83.39,82.71,82.72,165053.0,83.2488,83.2987,82.6195,82.6295,165053.0
2025-04-03 10:50:00,82.75,82.77,82.51,82.7,86569.0,82.6594,82.6794,82.4197,82.6095,86569.0
2025-04-03 10:55:00,82.71,82.86,82.5,82.57,45530.0,82.6195,82.7693,82.4097,82.4796,45530.0
2025-04-03 11:00:00,82.53,82.77,82.47,82.67,50237.0,82.4397,82.6794,82.3797,82.5795,50237.0
2025-04-03 11:05:00,82.71,82.71,82.12,82.35,55029.0,82.6195,82.6195,82.0301,82.2599,55029.0
2025-04-03 11:10:00,82.37,83.08,82.36,82.92,31708.0,82.2799,82.9891,82.2699,82.8293,31708.0
2025-04-03 11:15:00,82.84,83.33,82.84,83.21,31989.0,82.7493,83.2388,82.7493,83.1189,31989.0
2025-04-03 11:20:00,83.15,83.27,82.82,83.07,20911.0,83.059,83.1789,82.7294,82.9791,20911.0
2025-04-03 11:25:00,83.07,83.44,83.05,83.07,26917.0,82.9791,83.3487,82.9591,82.9791,26917.0
2025-04-03 11:30:00,83.11,83.65,83.11,83.53,26392.0,83.019,83.5585,83.019,83.4386,26392.0
2025-04-03 11:35:00,83.58,83.79,83.24,83.76,26576.0,83.4885,83.6983,83.1489,83.6683,26576.0
2025-04-03 11:40:00,83.76,84.1,83.76,83.83,40452.0,83.6683,84.008,83.6683,83.7383,40452.0
2025-04-03 11:45:00,83.85,83.86,83.41,83.58,13780.0,83.7582,83.7682,83.3187,83.4885,13780.0
2025-04-03 11:50:00,83.59,83.74,83.2,83.73,21382.0,83.4985,83.6484,83.1089,83.6384,21382.0
2025-04-03 11:55:00,83.79,84.05,83.66,83.7,9946.0,83.6983,83.958,83.5684,83.6084,9946.0
2025-04-03 12:00:00,83.64,84.11,83.64,83.79,12832.0,83.5485,84.018,83.5485,83.6983,12832.0
2025-04-03 12:05:00,83.83,84.04,83.63,83.65,32095.0,83.7383,83.948,83.5385,83.5585,32095.0
2025-04-03 12:10:00,83.66,84.28,83.62,84.18,41908.0,83.5684,84.1878,83.5285,84.0879,41908.0
2025-04-03 12:15:00,84.23,84.48,84.12,84.47,100202.0,84.1378,84.3875,84.0279,84.3776,100202.0
2025-04-03 12:20:00,84.46,84.56,84.28,84.42,17677.0,84.3676,84.4675,84.1878,84.3276,17677.0
2025-04-03 12:25:00,84.4,84.43,83.97,84.42,46359.0,84.3076,84.3376,83.8781,84.3276,46359.0
2025-04-03 12:30:00,84.44,84.58,83.81,83.81,26174.0,84.3476,84.4874,83.7183,83.7183,26174.0
2025-04-03 12:35:00,83.79,83.96,83.68,83.71,26800.0,83.6983,83.8681,83.5884,83.6184,26800.0
2025-04-03 12:40:00,83.87,84.36,83.82,83.92,37443.0,83.7782,84.2677,83.7283,83.8282,37443.0
2025-04-03 12:45:00,84.03,84.1,83.76,84.06,25445.0,83.938,84.008,83.6683,83.968,25445.0
2025-04-03 12:50:00,84.07,84.07,83.54,83.54,37230.0,83.978,83.978,83.4486,83.4486,37230.0
2025-04-03 12:55:00,83.5,83.62,83.4,83.55,29830.0,83.4086,83.5285,83.3087,83.4586,29830.0
2025-04-03 13:00:00,83.57,83.84,83.48,83.55,23538.0,83.4785,83.7482,83.3886,83.4586,23538.0
2025-04-03 13:05:00,83.66,83.93,83.52,83.56,18340.0,83.5684,83.8381,83.4286,83.4686,18340.0
2025-04-03 13:10:00,83.51,83.79,83.41,83.62,19946.0,83.4186,83.6983,83.3187,83.5285,19946.0
2025-04-03 13:15:00,83.59,83.67,83.42,83.45,12328.0,83.4985,83.5784,83.3287,83.3587,12328.0
2025-04-03 13:20:00,83.51,83.66,83.06,83.21,20531.0,83.4186,83.5684,82.9691,83.1189,20531.0
2025-04-03 13:25:00,83.29,83.33,83.17,83.24,11499.0,83.1988,83.2388,83.079,83.1489,11499.0
2025-04-03 13:30:00,83.18,83.41,83.12,83.39,17209.0,83.089,83.3187,83.029,83.2987,17209.0
2025-04-03 13:35:00,83.42,83.72,83.4,83.55,29972.0,83.3287,83.6284,83.3087,83.4586,29972.0
2025-04-03 13:40:00,83.58,83.69,83.5,83.69,17930.0,83.4885,83.5984,83.4086,83.5984,17930.0
2025-04-03 13:45:00,83.65,83.75,83.38,83.4,16274.0,83.5585,83.6583,83.2887,83.3087,16274.0
2025-04-03 13:50:00,83.44,83.44,83.22,83.33,10201.0,83.3487,83.3487,83.1289,83.2388,10201.0
2025-04-03 13:55:00,83.29,83.29,82.97,82.98,19532.0,83.1988,83.1988,82.8792,82.8892,19532.0
2025-04-03 14:00:00,82.99,83.19,82.95,82.97,16900.0,82.8992,83.099,82.8592,82.8792,16900.0
2025-04-03 14:05:00,82.95,82.96,82.83,82.93,18203.0,82.8592,82.8692,82.7394,82.8392,18203.0
2025-04-03 14:10:00,82.93,82.93,82.59,82.62,18782.0,82.8392,82.8392,82.4996,82.5296,18782.0
2025-04-03 14:15:00,82.6,82.75,82.51,82.61,27311.0,82.5096,82.6594,82.4197,82.5196,27311.0
2025-04-03 14:20:00,82.62,82.83,82.48,82.63,27230.0,82.5296,82.7394,82.3897,82.5396,27230.0
2025-04-03 14:25:00,82.62,82.67,82.52,82.62,13977.0,82.5296,82.5795,82.4297,82.5296,13977.0
2025-04-03 14:30:00,82.73,83.02,82.44,82.61,27922.0,82.6395,82.9291,82.3498,82.5196,27922.0
2025-04-03 14:35:00,82.68,83.0,82.59,82.97,15669.0,82.5895,82.9092,82.4996,82.8792,15669.0
2025-04-03 14:40:00,82.9,83.28,82.9,83.22,39251.0,82.8093,83.1889,82.8093,83.1289,39251.0
2025-04-03 14:45:00,83.17,83.32,83.0,83.2,15195.0,83.079,83.2288,82.9092,83.1089,15195.0
2025-04-03 14:50:00,83.19,83.41,83.18,83.23,18356.0,83.099,83.3187,83.089,83.1389,18356.0
2025-04-03 14:55:00,83.28,83.38,83.03,83.36,16843.0,83.1889,83.2887,82.9391,83.2688,16843.0
2025-04-03 15:00:00,83.31,83.38,83.08,83.21,13555.0,83.2188,83.2887,82.9891,83.1189,13555.0
2025-04-03 15:05:00,83.17,83.36,83.11,83.12,10742.0,83.079,83.2688,83.019,83.029,10742.0
2025-04-03 15:10:00,83.11,83.19,82.87,83.02,181804.0,83.019,83.099,82.7793,82.9291,181804.0
2025-04-03 15:15:00,82.95,82.95,82.15,82.39,64002.0,82.8592,82.8592,82.0601,82.2998,64002.0
2025-04-03 15:20:00,82.49,82.59,82.17,82.34,27816.0,82.3997,82.4996,82.0801,82.2499,27816.0
2025-04-03 15:25:00,82.3,82.49,82.09,82.17,31647.0,82.2099,82.3997,82.0002,82.0801,31647.0
2025-04-03 15:30:00,82.1,82.23,81.89,81.96,186217.0,82.0102,82.14,81.8004,81.8703,186217.0
2025-04-03 15:35:00,81.96,82.09,81.84,82.08,206581.0,81.8703,82.0002,81.7504,81.9902,206581.0
2025-04-03 15:40:00,82.05,82.46,82.0,82.4,35223.0,81.9602,82.3698,81.9103,82.3098,35223.0
2025-04-03 15:45:00,82.43,82.45,81.85,81.91,108588.0,82.3398,82.3598,81.7604,81.8204,108588.0
2025-04-03 15:50:00,81.91,82.17,81.7,82.1,98229.0,81.8204,82.0801,81.6106,82.0102,98229.0
2025-04-03 15:55:00,82.16,82.18,81.58,81.78,137292.0,82.0701,82.0901,81.4907,81.6905,137292.0
2025-04-04 09:30:00,77.18,77.96,76.68,77.18,327096.0,77.0955,77.8747,76.5961,77.0955,327096.0
2025-04-04 09:35:00,77.24,77.38,76.32,76.72,361489.0,77.1555,77.2953,76.2365,76.636,361489.0
2025-04-04 09:40:00,76.68,76.72,75.89,76.07,268775.0,76.5961,76.636,75.8069,75.9867,268775.0
2025-04-04 09:45:00,76.09,77.31,75.87,76.71,220107.0,76.0067,77.2254,75.787,76.626,220107.0
2025-04-04 09:50:00,76.73,77.51,76.62,76.73,125610.0,76.646,77.4252,76.5361,76.646,125610.0
2025-04-04 09:55:00,76.63,77.86,76.41,77.5,152861.0,76.5461,77.7748,76.3264,77.4152,152861.0
2025-04-04 10:00:00,77.37,77.45,76.88,77.18,53566.0,77.2853,77.3652,76.7959,77.0955,53566.0
2025-04-04 10:05:00,77.14,77.36,76.21,76.21,92216.0,77.0556,77.2753,76.1266,76.1266,92216.0
2025-04-04 10:10:00,76.2,76.22,75.62,75.73,64636.0,76.1166,76.1366,75.5372,75.6471,64636.0
2025-04-04 10:15:00,75.8,76.1,75.33,76.03,109322.0,75.717,76.0167,75.2476,75.9468,109322.0
2025-04-04 10:20:00,76.06,76.4,75.5,75.5,66114.0,75.9768,76.3164,75.4174,75.4174,66114.0
2025-04-04 10:25:00,75.64,75.8,75.1,75.1,115459.0,75.5572,75.717,75.0178,75.0178,115459.0
2025-04-04 10:30:00,75.09,75.53,74.75,74.75,134187.0,75.0078,75.4473,74.6682,74.6682,134187.0
2025-04-04 10:35:00,74.75,75.03,74.52,74.92,169000.0,74.6682,74.9479,74.4384,74.838,169000.0
2025-04-04 10:40:00,74.87,74.98,74.38,74.49,275326.0,74.7881,74.8979,74.2986,74.4085,275326.0
2025-04-04 10:45:00,74.42,74.46,73.32,73.32,105785.0,74.3386,74.3785,73.2398,73.2398,105785.0
2025-04-04 10:50:00,73.3,74.49,72.82,74.17,163677.0,73.2198,74.4085,72.7403,74.0888,163677.0
2025-04-04 10:55:00,74.18,74.97,73.91,74.59,92275.0,74.0988,74.888,73.8291,74.5084,92275.0
2025-04-04 11:00:00,74.54,76.41,74.31,76.23,258542.0,74.4584,76.3264,74.2287,76.1466,258542.0
2025-04-04 11:05:00,76.4,76.4,75.14,75.53,160943.0,76.3164,76.3164,75.0578,75.4473,160943.0
2025-04-04 11:10:00,75.69,76.91,75.52,76.6,154546.0,75.6072,76.8258,75.4374,76.5162,154546.0
2025-04-04 11:15:00,76.61,77.1,76.23,76.23,110103.0,76.5262,77.0156,76.1466,76.1466,110103.0
2025-04-04 11:20:00,76.3,76.94,76.27,76.8,59139.0,76.2165,76.8558,76.1865,76.716,59139.0
2025-04-04 11:25:00,76.75,76.75,75.24,75.3,116685.0,76.666,76.666,75.1577,75.2176,116685.0
2025-04-04 11:30:00,75.32,75.8,75.13,75.36,89007.0,75.2376,75.717,75.0478,75.2775,89007.0
2025-04-04 11:35:00,75.29,75.44,74.5,74.69,101260.0,75.2076,75.3574,74.4185,74.6083,101260.0
2025-04-04 11:40:00,74.71,75.37,74.62,75.2,77409.0,74.6282,75.2875,74.5383,75.1177,77409.0
2025-04-04 11:45:00,75.16,75.97,74.78,75.86,88281.0,75.0777,75.8869,74.6982,75.777,88281.0
2025-04-04 11:50:00,75.81,76.0,75.24,75.48,86946.0,75.727,75.9168,75.1577,75.3974,86946.0
2025-04-04 11:55:00,75.48,75.8,74.74,74.74,81584.0,75.3974,75.717,74.6582,74.6582,81584.0
2025-04-04 12:00:00,74.79,75.35,74.79,75.0,54413.0,74.7082,75.2675,74.7082,74.9179,54413.0
2025-04-04 12:05:00,75.0,75.62,74.92,74.94,65657.0,74.9179,75.5372,74.838,74.858,65657.0
2025-04-04 12:10:00,74.9,75.53,74.83,75.29,84222.0,74.818,75.4473,74.7481,75.2076,84222.0
2025-04-04 12:15:00,75.31,75.41,74.12,74.15,108038.0,75.2276,75.3275,74.0389,74.0689,108038.0
2025-04-04 12:20:00,74.16,74.23,73.7,73.92,57784.0,74.0788,74.1488,73.6193,73.8391,57784.0
2025-04-04 12:25:00,73.95,74.03,73.55,73.72,38337.0,73.8691,73.949,73.4695,73.6393,38337.0
2025-04-04 12:30:00,73.75,73.89,73.38,73.38,68746.0,73.6693,73.8091,73.2997,73.2997,68746.0
2025-04-04 12:35:00,73.39,74.27,73.31,74.19,89585.0,73.3097,74.1887,73.2298,74.1088,89585.0
2025-04-04 12:40:00,74.3,74.45,73.69,73.7,89060.0,74.2187,74.3685,73.6094,73.6193,89060.0
2025-04-04 12:45:00,73.7,73.82,73.41,73.52,36576.0,73.6193,73.7392,73.3297,73.4395,36576.0
2025-04-04 12:50:00,73.47,73.92,73.36,73.68,42111.0,73.3896,73.8391,73.2797,73.5994,42111.0
2025-04-04 12:55:00,73.63,74.01,73.57,73.73,105273.0,73.5494,73.929,73.4895,73.6493,105273.0
2025-04-04 13:00:00,73.77,74.14,73.48,73.82,55203.0,73.6893,74.0589,73.3996,73.7392,55203.0
2025-04-04 13:05:00,73.85,73.95,73.45,73.55,31866.0,73.7692,73.8691,73.3696,73.4695,31866.0
2025-04-04 13:10:00,73.54,73.6,72.9,72.99,64708.0,73.4595,73.5195,72.8202,72.9101,64708.0
2025-04-04 13:15:00,72.95,72.97,72.52,72.95,87637.0,72.8702,72.8901,72.4406,72.8702,87637.0
2025-04-04 13:20:00,72.95,73.31,72.87,73.27,50924.0,72.8702,73.2298,72.7903,73.1898,50924.0
2025-04-04 13:25:00,73.33,73.66,73.31,73.37,256352.0,73.2497,73.5794,73.2298,73.2897,256352.0
2025-04-04 13:30:00,73.3,73.7,72.89,73.43,99371.0,73.2198,73.6193,72.8102,73.3496,99371.0
2025-04-04 13:35:00,73.43,74.2,73.38,74.08,67762.0,73.3496,74.1188,73.2997,73.9989,67762.0
2025-04-04 13:40:00,74.03,74.35,73.92,73.92,241077.0,73.949,74.2686,73.8391,73.8391,241077.0
2025-04-04 13:45:00,74.03,74.57,73.8,74.54,134592.0,73.949,74.4884,73.7192,74.4584,134592.0
2025-04-04 13:50:00,74.56,74.56,74.07,74.3,35263.0,74.4784,74.4784,73.9889,74.2187,35263.0
2025-04-04 13:55:00,74.31,74.68,73.9,74.67,42728.0,74.2287,74.5983,73.8191,74.5883,42728.0
2025-04-04 14:00:00,74.71,75.06,74.68,74.78,68418.0,74.6282,74.9779,74.5983,74.6982,68418.0
2025-04-04 14:05:00,74.86,74.89,74.03,74.19,46664.0,74.7781,74.808,73.949,74.1088,46664.0
2025-04-04 14:10:00,74.12,74.15,73.72,73.73,45445.0,74.0389,74.0689,73.6393,73.6493,45445.0
2025-04-04 14:15:00,73.74,73.74,73.22,73.26,61951.0,73.6593,73.6593,73.1399,73.1798,61951.0
2025-04-04 14:20:00,73.34,73.38,73.03,73.06,52548.0,73.2597,73.2997,72.9501,72.98,52548.0
2025-04-04 14:25:00,73.06,73.1,72.78,72.93,32302.0,72.98,73.02,72.7004,72.8502,32302.0
2025-04-04 14:30:00,72.95,73.05,72.59,72.74,29331.0,72.8702,72.9701,72.5106,72.6604,29331.0
2025-04-04 14:35:00,72.74,72.94,72.29,72.46,83444.0,72.6604,72.8602,72.2109,72.3807,83444.0
2025-04-04 14:40:00,72.44,72.53,71.97,72.01,96615.0,72.3607,72.4506,71.8912,71.9312,96615.0
2025-04-04 14:45:00,72.03,72.81,71.92,72.7,62537.0,71.9512,72.7303,71.8413,72.6204,62537.0
2025-04-04 14:50:00,72.74,73.03,72.47,72.78,30857.0,72.6604,72.9501,72.3907,72.7004,30857.0
2025-04-04 14:55:00,72.86,72.98,72.41,72.58,42096.0,72.7803,72.9001,72.3308,72.5006,42096.0
2025-04-04 15:00:00,72.66,72.84,72.17,72.44,93244.0,72.5805,72.7603,72.091,72.3607,93244.0
2025-04-04 15:05:00,72.43,72.66,72.14,72.57,49682.0,72.3507,72.5805,72.0611,72.4906,49682.0
2025-04-04 15:10:00,72.65,73.62,72.54,73.45,77667.0,72.5705,73.5394,72.4606,73.3696,77667.0
2025-04-04 15:15:00,73.44,73.49,72.59,72.75,37144.0,73.3596,73.4096,72.5106,72.6704,37144.0
2025-04-04 15:20:00,72.8,73.79,72.77,73.76,55669.0,72.7203,73.7092,72.6904,73.6793,55669.0
2025-04-04 15:25:00,73.62,73.96,73.33,73.65,79764.0,73.5394,73.8791,73.2497,73.5694,79764.0
2025-04-04 15:30:00,73.59,74.53,73.46,74.51,113953.0,73.5095,74.4484,73.3796,74.4285,113953.0
2025-04-04 15:35:00,74.45,74.7,73.83,74.16,94637.0,74.3685,74.6182,73.7492,74.0788,94637.0
2025-04-04 15:40:00,74.2,74.33,73.79,74.07,100086.0,74.1188,74.2487,73.7092,73.9889,100086.0
2025-04-04 15:45:00,74.12,74.41,73.16,73.28,129488.0,74.0389,74.3286,73.0799,73.1998,129488.0
2025-04-04 15:50:00,73.11,73.15,72.21,72.47,212498.0,73.03,73.0699,72.131,72.3907,212498.0
2025-04-04 15:55:00,72.41,72.41,71.75,71.8,311094.0,72.3308,72.3308,71.6715,71.7214,311094.0
2025-04-07 09:30:00,66.71,67.19,66.22,66.59,815206.0,66.637,67.1165,66.1475,66.5171,815206.0
2025-04-07 09:35:00,66.63,66.63,65.31,66.12,169496.0,66.5571,66.5571,65.2385,66.0476,169496.0
2025-04-07 09:40:00,66.05,66.28,64.72,65.34,238931.0,65.9777,66.2075,64.6492,65.2685,238931.0
2025-04-07 09:45:00,65.38,67.05,64.96,66.71,174624.0,65.3084,66.9766,64.8889,66.637,174624.0
2025-04-07 09:50:00,66.75,68.38,66.63,68.33,177908.0,66.6769,68.3052,66.5571,68.2552,177908.0
2025-04-07 09:55:00,68.35,69.79,68.04,69.62,122857.0,68.2752,69.7136,67.9655,69.5438,122857.0
2025-04-07 10:00:00,69.56,70.3,68.78,69.27,244871.0,69.4839,70.2231,68.7047,69.1942,244871.0
2025-04-07 10:05:00,69.27,70.08,69.19,69.53,136181.0,69.1942,70.0033,69.1143,69.4539,136181.0
2025-04-07 10:10:00,69.54,76.5,69.54,75.21,634688.0,69.4639,76.4163,69.4639,75.1277,634688.0
2025-04-07 10:15:00,75.22,78.5,74.85,75.44,690821.0,75.1377,78.4141,74.7681,75.3574,690821.0
2025-04-07 10:20:00,75.28,75.41,70.92,71.21,434382.0,75.1976,75.3275,70.8424,71.1321,434382.0
2025-04-07 10:25:00,71.21,73.05,70.18,70.34,286111.0,71.1321,72.9701,70.1032,70.263,286111.0
2025-04-07 10:30:00,70.37,73.04,69.91,70.59,305393.0,70.293,72.9601,69.8335,70.5127,305393.0
2025-04-07 10:35:00,70.62,70.94,68.79,68.92,211786.0,70.5427,70.8624,68.7147,68.8446,211786.0
2025-04-07 10:40:00,68.85,71.17,68.75,71.03,127531.0,68.7747,71.0921,68.6748,70.9523,127531.0
2025-04-07 10:45:00,71.1,71.38,69.88,71.07,158840.0,71.0222,71.3019,69.8035,70.9922,158840.0
2025-04-07 10:50:00,71.14,73.68,70.96,73.47,134859.0,71.0621,73.5994,70.8823,73.3896,134859.0
2025-04-07 10:55:00,73.47,73.47,72.28,72.8,216168.0,73.3896,73.3896,72.2009,72.7203,216168.0
2025-04-07 11:00:00,72.78,73.89,72.32,73.33,174119.0,72.7004,73.8091,72.2409,73.2497,174119.0
2025-04-07 11:05:00,73.25,73.32,71.5,71.52,76848.0,73.1698,73.2398,71.4218,71.4417,76848.0
2025-04-07 11:10:00,71.49,72.33,69.38,69.79,130086.0,71.4118,72.2508,69.3041,69.7136,130086.0
2025-04-07 11:15:00,69.74,70.65,68.7,70.22,160029.0,69.6637,70.5727,68.6248,70.1432,160029.0
2025-04-07 11:20:00,70.2,71.01,69.0,69.1,115201.0,70.1232,70.9323,68.9245,69.0244,115201.0
2025-04-07 11:25:00,69.15,69.63,68.89,69.02,52148.0,69.0743,69.5538,68.8146,68.9445,52148.0
2025-04-07 11:30:00,69.16,70.11,69.04,69.85,72079.0,69.0843,70.0333,68.9644,69.7736,72079.0
2025-04-07 11:35:00,69.87,71.15,69.86,70.36,112524.0,69.7935,71.0721,69.7835,70.283,112524.0
2025-04-07 11:40:00,70.36,72.0,70.33,71.88,188390.0,70.283,71.9212,70.253,71.8013,188390.0
2025-04-07 11:45:00,71.82,71.83,70.89,71.53,82031.0,71.7414,71.7514,70.8124,71.4517,82031.0
2025-04-07 11:50:00,71.52,71.95,70.62,70.65,68376.0,71.4417,71.8713,70.5427,70.5727,68376.0
2025-04-07 11:55:00,70.71,71.27,70.59,70.67,56874.0,70.6326,71.192,70.5127,70.5927,56874.0
2025-04-07 12:00:00,70.53,70.59,70.05,70.28,61960.0,70.4528,70.5127,69.9733,70.2031,61960.0
2025-04-07 12:05:00,70.3,70.3,69.41,69.54,56315.0,70.2231,70.2231,69.334,69.4639,56315.0
2025-04-07 12:10:00,69.49,70.21,69.24,69.85,54158.0,69.414,70.1332,69.1642,69.7736,54158.0
2025-04-07 12:15:00,69.88,70.12,69.27,69.97,41223.0,69.8035,70.0433,69.1942,69.8934,41223.0
2025-04-07 12:20:00,69.87,70.31,69.32,70.15,57384.0,69.7935,70.2331,69.2441,70.0732,57384.0
2025-04-07 12:25:00,70.16,71.0,70.15,70.71,93171.0,70.0832,70.9223,70.0732,70.6326,93171.0
2025-04-07 12:30:00,70.61,71.45,70.56,71.18,50916.0,70.5327,71.3718,70.4828,71.1021,50916.0
2025-04-07 12:35:00,71.2,71.2,70.64,70.7,19985.0,71.1221,71.1221,70.5627,70.6226,19985.0
2025-04-07 12:40:00,70.5,71.02,69.92,70.21,50225.0,70.4228,70.9423,69.8435,70.1332,50225.0
2025-04-07 12:45:00,70.01,70.11,69.51,69.87,44219.0,69.9334,70.0333,69.4339,69.7935,44219.0
2025-04-07 12:50:00,69.92,70.21,69.58,70.06,39037.0,69.8435,70.1332,69.5039,69.9833,39037.0
2025-04-07 12:55:00,70.11,70.11,69.19,69.48,33569.0,70.0333,70.0333,69.1143,69.404,33569.0
2025-04-07 13:00:00,69.6,71.86,69.6,69.85,121560.0,69.5238,71.7814,69.5238,69.7736,121560.0
2025-04-07 13:05:00,69.93,70.29,69.5,70.08,28920.0,69.8535,70.2131,69.4239,70.0033,28920.0
2025-04-07 13:10:00,70.12,71.4,69.71,71.36,68086.0,70.0433,71.3219,69.6337,71.2819,68086.0
2025-04-07 13:15:00,71.34,72.02,71.05,71.72,115914.0,71.2619,71.9412,70.9722,71.6415,115914.0
2025-04-07 13:20:00,71.76,72.16,71.48,71.79,98253.0,71.6815,72.081,71.4018,71.7114,98253.0
2025-04-07 13:25:00,71.82,72.68,71.64,72.61,86293.0,71.7414,72.6005,71.5616,72.5305,86293.0
2025-04-07 13:30:00,72.66,72.67,71.63,72.19,97499.0,72.5805,72.5905,71.5516,72.111,97499.0
2025-04-07 13:35:00,72.39,72.91,71.93,72.79,78231.0,72.3108,72.8302,71.8513,72.7103,78231.0
2025-04-07 13:40:00,72.85,73.18,72.32,73.1,78229.0,72.7703,73.0999,72.2409,73.02,78229.0
2025-04-07 13:45:00,73.1,73.8,72.37,73.23,83238.0,73.02,73.7192,72.2908,73.1499,83238.0
2025-04-07 13:50:00,73.14,73.64,72.88,73.48,83926.0,73.06,73.5594,72.8002,73.3996,83926.0
2025-04-07 13:55:00,73.42,73.87,73.01,73.79,40447.0,73.3396,73.7892,72.9301,73.7092,40447.0
2025-04-07 14:00:00,73.88,74.03,73.25,73.57,53205.0,73.7991,73.949,73.1698,73.4895,53205.0
2025-04-07 14:05:00,73.43,73.43,72.65,73.11,32336.0,73.3496,73.3496,72.5705,73.03,32336.0
2025-04-07 14:10:00,73.19,73.67,72.43,72.83,34748.0,73.1099,73.5894,72.3507,72.7503,34748.0
2025-04-07 14:15:00,72.91,74.07,72.81,73.72,47886.0,72.8302,73.9889,72.7303,73.6393,47886.0
2025-04-07 14:20:00,73.97,74.1,73.4,73.79,36345.0,73.889,74.0189,73.3197,73.7092,36345.0
2025-04-07 14:25:00,73.73,73.8,72.22,72.35,29699.0,73.6493,73.7192,72.141,72.2708,29699.0
2025-04-07 14:30:00,72.31,72.84,72.26,72.72,18067.0,72.2309,72.7603,72.1809,72.6404,18067.0
2025-04-07 14:35:00,72.71,73.39,72.68,73.25,56361.0,72.6304,73.3097,72.6005,73.1698,56361.0
2025-04-07 14:40:00,73.26,73.6,72.86,72.86,27688.0,73.1798,73.5195,72.7803,72.7803,27688.0
2025-04-07 14:45:00,72.81,73.33,72.49,72.78,22041.0,72.7303,73.2497,72.4107,72.7004,22041.0
2025-04-07 14:50:00,72.58,72.79,71.88,71.88,21410.0,72.5006,72.7103,71.8013,71.8013,21410.0
2025-04-07 14:55:00,71.91,72.12,71.47,71.7,13746.0,71.8313,72.0411,71.3918,71.6215,13746.0
2025-04-07 15:00:00,71.78,72.68,71.75,71.89,101880.0,71.7014,72.6005,71.6715,71.8113,101880.0
2025-04-07 15:05:00,71.87,72.02,71.22,71.3,22293.0,71.7913,71.9412,71.1421,71.222,22293.0
2025-04-07 15:10:00,71.21,71.38,70.99,71.21,55826.0,71.1321,71.3019,70.9123,71.1321,55826.0
2025-04-07 15:15:00,71.12,72.07,70.75,71.85,47156.0,71.0422,71.9911,70.6726,71.7714,47156.0
2025-04-07 15:20:00,71.93,72.09,71.21,71.33,24099.0,71.8513,72.0111,71.1321,71.2519,24099.0
2025-04-07 15:25:00,71.38,71.66,70.85,70.91,26484.0,71.3019,71.5816,70.7725,70.8324,26484.0
2025-04-07 15:30:00,71.0,72.64,70.99,72.36,54103.0,70.9223,72.5605,70.9123,72.2808,54103.0
2025-04-07 15:35:00,72.37,72.8,72.11,72.15,58570.0,72.2908,72.7203,72.0311,72.071,58570.0
2025-04-07 15:40:00,72.25,72.25,71.13,71.21,33841.0,72.1709,72.1709,71.0522,71.1321,33841.0
2025-04-07 15:45:00,71.2,71.63,71.11,71.42,48153.0,71.1221,71.5516,71.0322,71.3418,48153.0
2025-04-07 15:50:00,71.39,71.65,70.86,71.59,109147.0,71.3119,71.5716,70.7825,71.5117,109147.0
2025-04-07 15:55:00,71.75,72.22,71.65,72.01,121575.0,71.6715,72.141,71.5716,71.9312,121575.0
2025-04-08 09:30:00,76.89,77.25,76.52,77.0,462295.0,76.8059,77.1655,76.4363,76.9157,462295.0
2025-04-08 09:35:00,77.01,77.2,76.12,76.45,379834.0,76.9257,77.1155,76.0367,76.3663,379834.0
2025-04-08 09:40:00,76.5,76.93,76.21,76.7,509714.0,76.4163,76.8458,76.1266,76.6161,509714.0
2025-04-08 09:45:00,76.7,77.36,76.46,76.47,168679.0,76.6161,77.2753,76.3763,76.3863,168679.0
2025-04-08 09:50:00,76.53,77.45,76.36,77.36,123119.0,76.4462,77.3652,76.2764,77.2753,123119.0
2025-04-08 09:55:00,77.29,77.77,77.12,77.62,132969.0,77.2054,77.6849,77.0356,77.5351,132969.0
2025-04-08 10:00:00,77.6,78.06,77.4,77.91,138935.0,77.5151,77.9746,77.3153,77.8247,138935.0
2025-04-08 10:05:00,77.97,78.27,77.61,78.23,314932.0,77.8847,78.1843,77.5251,78.1444,314932.0
2025-04-08 10:10:00,78.26,78.29,77.64,78.02,106206.0,78.1744,78.2043,77.555,77.9346,106206.0
2025-04-08 10:15:00,78.03,78.42,77.95,78.18,151580.0,77.9446,78.3342,77.8647,78.0944,151580.0
2025-04-08 10:20:00,78.25,78.49,77.93,77.94,192017.0,78.1644,78.4041,77.8447,77.8547,192017.0
2025-04-08 10:25:00,77.98,78.5,77.89,77.91,121925.0,77.8947,78.4141,77.8048,77.8247,121925.0
2025-04-08 10:30:00,77.92,78.22,77.64,78.14,68950.0,77.8347,78.1344,77.555,78.0545,68950.0
2025-04-08 10:35:00,78.19,78.3,77.85,78.17,76630.0,78.1044,78.2143,77.7648,78.0845,76630.0
2025-04-08 10:40:00,78.2,78.23,77.46,77.52,77802.0,78.1144,78.1444,77.3752,77.4352,77802.0
2025-04-08 10:45:00,77.51,77.79,77.19,77.29,133957.0,77.4252,77.7049,77.1055,77.2054,133957.0
2025-04-08 10:50:00,77.29,77.42,76.99,77.01,75694.0,77.2054,77.3353,76.9057,76.9257,75694.0
2025-04-08 10:55:00,77.06,77.06,76.56,76.59,96447.0,76.9757,76.9757,76.4762,76.5062,96447.0
2025-04-08 11:00:00,76.56,77.06,76.49,76.94,82587.0,76.4762,76.9757,76.4063,76.8558,82587.0
2025-04-08 11:05:00,76.85,76.91,76.23,76.49,83903.0,76.7659,76.8258,76.1466,76.4063,83903.0
2025-04-08 11:10:00,76.54,76.54,75.84,76.01,83959.0,76.4562,76.4562,75.757,75.9268,83959.0
2025-04-08 11:15:00,75.98,76.11,75.56,76.03,69650.0,75.8968,76.0267,75.4773,75.9468,69650.0
2025-04-08 11:20:00,76.05,76.38,75.52,75.56,113714.0,75.9668,76.2964,75.4374,75.4773,113714.0
2025-04-08 11:25:00,75.6,75.96,75.41,75.43,110071.0,75.5173,75.8769,75.3275,75.3475,110071.0
2025-04-08 11:30:00,75.44,75.97,75.39,75.81,47297.0,75.3574,75.8869,75.3075,75.727,47297.0
2025-04-08 11:35:00,75.77,76.43,75.76,76.36,124477.0,75.6871,76.3464,75.6771,76.2764,124477.0
2025-04-08 11:40:00,76.33,76.67,76.23,76.32,47531.0,76.2465,76.5861,76.1466,76.2365,47531.0
2025-04-08 11:45:00,76.38,76.55,75.64,75.7,43056.0,76.2964,76.4662,75.5572,75.6172,43056.0
2025-04-08 11:50:00,75.77,75.82,75.21,75.62,130173.0,75.6871,75.737,75.1277,75.5372,130173.0
2025-04-08 11:55:00,75.61,76.08,75.47,76.03,43480.0,75.5273,75.9967,75.3874,75.9468,43480.0
2025-04-08 12:00:00,75.99,75.99,75.66,75.85,47978.0,75.9068,75.9068,75.5772,75.767,47978.0
2025-04-08 12:05:00,75.91,76.14,75.58,75.68,37590.0,75.8269,76.0567,75.4973,75.5972,37590.0
2025-04-08 12:10:00,75.77,76.12,75.57,75.58,20481.0,75.6871,76.0367,75.4873,75.4973,20481.0
2025-04-08 12:15:00,75.6,75.65,74.75,74.85,90716.0,75.5173,75.5672,74.6682,74.7681,90716.0
2025-04-08 12:20:00,74.84,74.94,74.31,74.41,87275.0,74.7581,74.858,74.2287,74.3286,87275.0
2025-04-08 12:25:00,74.46,74.93,74.31,74.92,50610.0,74.3785,74.848,74.2287,74.838,50610.0
2025-04-08 12:30:00,74.92,75.11,74.05,74.23,112336.0,74.838,75.0278,73.969,74.1488,112336.0
2025-04-08 12:35:00,74.27,74.45,73.22,73.38,96353.0,74.1887,74.3685,73.1399,73.2997,96353.0
2025-04-08 12:40:00,73.34,73.54,72.91,73.25,66973.0,73.2597,73.4595,72.8302,73.1698,66973.0
2025-04-08 12:45:00,73.23,74.17,73.06,73.68,118719.0,73.1499,74.0888,72.98,73.5994,118719.0
2025-04-08 12:50:00,73.88,73.92,73.34,73.56,31626.0,73.7991,73.8391,73.2597,73.4795,31626.0
2025-04-08 12:55:00,73.46,73.83,72.75,72.76,87091.0,73.3796,73.7492,72.6704,72.6804,87091.0
2025-04-08 13:00:00,72.85,73.04,72.49,73.02,87160.0,72.7703,72.9601,72.4107,72.9401,87160.0
2025-04-08 13:05:00,73.05,73.39,72.1,72.16,71473.0,72.9701,73.3097,72.0211,72.081,71473.0
2025-04-08 13:10:00,72.12,72.39,71.82,72.28,195693.0,72.0411,72.3108,71.7414,72.2009,195693.0
2025-04-08 13:15:00,72.24,72.9,72.24,72.44,97927.0,72.1609,72.8202,72.1609,72.3607,97927.0
2025-04-08 13:20:00,72.35,72.54,71.97,72.18,38919.0,72.2708,72.4606,71.8912,72.101,38919.0
2025-04-08 13:25:00,72.2,72.36,71.49,71.61,51781.0,72.121,72.2808,71.4118,71.5316,51781.0
2025-04-08 13:30:00,71.53,71.91,71.4,71.51,72265.0,71.4517,71.8313,71.3219,71.4317,72265.0
2025-04-08 13:35:00,71.51,72.59,71.47,72.3,158350.0,71.4317,72.5106,71.3918,72.2209,158350.0
2025-04-08 13:40:00,72.41,73.59,72.32,73.18,160860.0,72.3308,73.5095,72.2409,73.0999,160860.0
2025-04-08 13:45:00,73.03,73.1,72.35,72.44,42775.0,72.9501,73.02,72.2708,72.3607,42775.0
2025-04-08 13:50:00,72.39,72.96,72.2,72.52,40594.0,72.3108,72.8802,72.121,72.4406,40594.0
2025-04-08 13:55:00,72.51,73.0,72.48,72.9,29881.0,72.4306,72.9201,72.4007,72.8202,29881.0
2025-04-08 14:00:00,72.87,72.97,72.49,72.66,35565.0,72.7903,72.8901,72.4107,72.5805,35565.0
2025-04-08 14:05:00,72.5,72.52,71.98,72.07,44937.0,72.4207,72.4406,71.9012,71.9911,44937.0
2025-04-08 14:10:00,72.12,72.24,71.68,71.85,37778.0,72.0411,72.1609,71.6016,71.7714,37778.0
2025-04-08 14:15:00,71.86,72.72,71.8,72.62,39327.0,71.7814,72.6404,71.7214,72.5405,39327.0
2025-04-08 14:20:00,72.6,72.61,72.11,72.29,23148.0,72.5205,72.5305,72.0311,72.2109,23148.0
2025-04-08 14:25:00,72.31,72.31,71.46,71.54,32351.0,72.2309,72.2309,71.3818,71.4617,32351.0
2025-04-08 14:30:00,71.6,73.15,71.6,71.84,132656.0,71.5216,73.0699,71.5216,71.7614,132656.0
2025-04-08 14:35:00,71.76,71.78,71.17,71.42,52530.0,71.6815,71.7014,71.0921,71.3418,52530.0
2025-04-08 14:40:00,71.46,71.47,71.07,71.08,31400.0,71.3818,71.3918,70.9922,71.0022,31400.0
2025-04-08 14:45:00,71.22,71.85,71.22,71.74,45201.0,71.1421,71.7714,71.1421,71.6615,45201.0
2025-04-08 14:50:00,71.65,71.81,71.39,71.45,17562.0,71.5716,71.7314,71.3119,71.3718,17562.0
2025-04-08 14:55:00,71.45,71.45,71.0,71.07,27960.0,71.3718,71.3718,70.9223,70.9922,27960.0
2025-04-08 15:00:00,71.05,71.19,70.36,70.44,57522.0,70.9722,71.1121,70.283,70.3629,57522.0
2025-04-08 15:05:00,70.44,70.59,69.69,69.74,126228.0,70.3629,70.5127,69.6137,69.6637,126228.0
2025-04-08 15:10:00,69.66,70.01,69.2,69.23,124932.0,69.5838,69.9334,69.1243,69.1542,124932.0
2025-04-08 15:15:00,69.29,69.38,68.53,68.82,135564.0,69.2142,69.3041,68.455,68.7447,135564.0
2025-04-08 15:20:00,68.81,69.47,68.77,69.44,120843.0,68.7347,69.394,68.6947,69.364,120843.0
2025-04-08 15:25:00,69.46,69.97,69.36,69.64,87820.0,69.384,69.8934,69.2841,69.5638,87820.0
2025-04-08 15:30:00,69.6,69.6,68.85,68.96,85041.0,69.5238,69.5238,68.7747,68.8845,85041.0
2025-04-08 15:35:00,68.92,68.92,67.69,67.88,157194.0,68.8446,68.8446,67.6159,67.8057,157194.0
2025-04-08 15:40:00,67.88,68.54,67.61,67.62,121831.0,67.8057,68.465,67.536,67.546,121831.0
2025-04-08 15:45:00,67.63,67.98,67.19,67.23,123104.0,67.556,67.9056,67.1165,67.1564,123104.0
2025-04-08 15:50:00,67.27,69.39,67.25,69.24,175278.0,67.1964,69.3141,67.1764,69.1642,175278.0
2025-04-08 15:55:00,69.22,69.51,68.45,69.33,422643.0,69.1442,69.4339,68.3751,69.2541,422643.0
2025-04-09 09:30:00,69.13,70.36,69.1,69.66,391328.0,69.0543,70.283,69.0244,69.5838,391328.0
2025-04-09 09:35:00,69.64,70.95,69.35,70.94,348386.0,69.5638,70.8724,69.2741,70.8624,348386.0
2025-04-09 09:40:00,70.98,71.88,70.3,70.42,297415.0,70.9023,71.8013,70.2231,70.3429,297415.0
2025-04-09 09:45:00,70.4,70.81,69.93,70.8,131317.0,70.323,70.7325,69.8535,70.7225,131317.0
2025-04-09 09:50:00,70.8,71.5,70.6,71.22,154171.0,70.7225,71.4218,70.5227,71.1421,154171.0
2025-04-09 09:55:00,71.25,71.52,70.89,71.03,126928.0,71.172,71.4417,70.8124,70.9523,126928.0
2025-04-09 10:00:00,71.01,72.25,71.01,71.67,197719.0,70.9323,72.1709,70.9323,71.5916,197719.0
2025-04-09 10:05:00,71.62,71.62,70.43,70.71,97546.0,71.5416,71.5416,70.3529,70.6326,97546.0
2025-04-09 10:10:00,70.67,71.32,70.14,70.32,86088.0,70.5927,71.2419,70.0632,70.243,86088.0
2025-04-09 10:15:00,70.38,71.04,70.38,70.92,52000.0,70.303,70.9623,70.303,70.8424,52000.0
2025-04-09 10:20:00,70.9,71.47,70.38,71.08,109271.0,70.8224,71.3918,70.303,71.0022,109271.0
2025-04-09 10:25:00,70.99,71.18,70.41,70.97,61677.0,70.9123,71.1021,70.3329,70.8923,61677.0
2025-04-09 10:30:00,71.06,71.88,70.89,71.61,87077.0,70.9822,71.8013,70.8124,71.5316,87077.0
2025-04-09 10:35:00,71.7,71.71,70.83,70.98,38586.0,71.6215,71.6315,70.7525,70.9023,38586.0
2025-04-09 10:40:00,70.89,71.07,70.63,70.75,48644.0,70.8124,70.9922,70.5527,70.6726,48644.0
2025-04-09 10:45:00,70.79,71.27,70.32,70.44,66426.0,70.7125,71.192,70.243,70.3629,66426.0
2025-04-09 10:50:00,70.5,70.54,69.44,69.7,136930.0,70.4228,70.4628,69.364,69.6237,136930.0
2025-04-09 10:55:00,69.71,69.88,69.18,69.26,133721.0,69.6337,69.8035,69.1043,69.1842,133721.0
2025-04-09 11:00:00,69.22,69.94,69.13,69.86,84460.0,69.1442,69.8635,69.0543,69.7835,84460.0
2025-04-09 11:05:00,69.86,70.59,69.77,70.39,46850.0,69.7835,70.5127,69.6936,70.313,46850.0
2025-04-09 11:10:00,70.39,70.55,70.08,70.25,53763.0,70.313,70.4728,70.0033,70.1731,53763.0
2025-04-09 11:15:00,70.28,70.96,70.27,70.75,66462.0,70.2031,70.8823,70.1931,70.6726,66462.0
2025-04-09 11:20:00,70.72,71.12,70.7,71.05,63866.0,70.6426,71.0422,70.6226,70.9722,63866.0
2025-04-09 11:25:00,71.04,71.05,70.55,70.6,62888.0,70.9623,70.9722,70.4728,70.5227,62888.0
2025-04-09 11:30:00,70.63,70.93,70.21,70.31,51797.0,70.5527,70.8524,70.1332,70.2331,51797.0
2025-04-09 11:35:00,70.29,70.44,69.98,69.99,28951.0,70.2131,70.3629,69.9034,69.9134,28951.0
2025-04-09 11:40:00,69.93,70.06,69.58,69.73,26676.0,69.8535,69.9833,69.5039,69.6537,26676.0
2025-04-09 11:45:00,69.72,70.85,69.72,70.49,71363.0,69.6437,70.7725,69.6437,70.4129,71363.0
2025-04-09 11:50:00,70.52,70.64,70.14,70.27,30873.0,70.4428,70.5627,70.0632,70.1931,30873.0
2025-04-09 11:55:00,70.21,70.21,69.78,70.0,35760.0,70.1332,70.1332,69.7036,69.9234,35760.0
2025-04-09 12:00:00,70.02,70.2,69.69,69.93,26586.0,69.9434,70.1232,69.6137,69.8535,26586.0
2025-04-09 12:05:00,69.99,70.56,69.83,70.43,29546.0,69.9134,70.4828,69.7536,70.3529,29546.0
2025-04-09 12:10:00,70.36,71.35,70.34,71.26,40240.0,70.283,71.2719,70.263,71.182,40240.0
2025-04-09 12:15:00,71.25,71.38,71.05,71.23,45157.0,71.172,71.3019,70.9722,71.152,45157.0
2025-04-09 12:20:00,71.26,71.31,71.02,71.04,33144.0,71.182,71.232,70.9423,70.9623,33144.0
2025-04-09 12:25:00,71.02,71.47,71.02,71.05,27613.0,70.9423,71.3918,70.9423,70.9722,27613.0
2025-04-09 12:30:00,71.07,71.38,70.9,71.24,31191.0,70.9922,71.3019,70.8224,71.162,31191.0
2025-04-09 12:35:00,71.4,71.59,71.19,71.42,12350.0,71.3219,71.5117,71.1121,71.3418,12350.0
2025-04-09 12:40:00,71.38,71.38,71.12,71.34,8769.0,71.3019,71.3019,71.0422,71.2619,8769.0
2025-04-09 12:45:00,71.31,71.54,71.11,71.54,41823.0,71.232,71.4617,71.0322,71.4617,41823.0
2025-04-09 12:50:00,71.62,71.83,71.29,71.76,42176.0,71.5416,71.7514,71.212,71.6815,42176.0
2025-04-09 12:55:00,71.7,72.07,71.66,71.69,88376.0,71.6215,71.9911,71.5816,71.6115,88376.0
2025-04-09 13:00:00,71.68,73.05,71.67,73.0,147349.0,71.6016,72.9701,71.5916,72.9201,147349.0
2025-04-09 13:05:00,72.97,72.97,71.94,72.02,50046.0,72.8901,72.8901,71.8613,71.9412,50046.0
2025-04-09 13:10:00,71.99,72.17,71.71,72.15,53873.0,71.9112,72.091,71.6315,72.071,53873.0
2025-04-09 13:15:00,72.23,75.74,70.84,75.33,336952.0,72.151,75.6571,70.7625,75.2476,336952.0
2025-04-09 13:20:00,75.23,78.88,73.57,78.56,563445.0,75.1477,78.7937,73.4895,78.474,563445.0
2025-04-09 13:25:00,78.58,81.76,78.4,78.6,430531.0,78.494,81.6705,78.3142,78.514,430531.0
2025-04-09 13:30:00,78.8,81.25,78.51,81.22,309848.0,78.7138,81.1611,78.4241,81.1311,309848.0
2025-04-09 13:35:00,81.19,82.64,79.89,79.91,455270.0,81.1011,82.5496,79.8026,79.8225,455270.0
2025-04-09 13:40:00,79.94,80.75,79.12,79.6,326910.0,79.8525,80.6616,79.0334,79.5129,326910.0
2025-04-09 13:45:00,79.76,81.88,79.51,81.2,265487.0,79.6727,81.7904,79.423,81.1111,265487.0
2025-04-09 13:50:00,81.14,81.42,80.42,81.41,143155.0,81.0512,81.3309,80.332,81.3209,143155.0
2025-04-09 13:55:00,81.47,82.64,80.81,82.52,281839.0,81.3808,82.5496,80.7216,82.4297,281839.0
2025-04-09 14:00:00,82.53,83.5,82.32,82.86,323356.0,82.4397,83.4086,82.2299,82.7693,323356.0
2025-04-09 14:05:00,82.88,83.08,81.45,82.43,203366.0,82.7893,82.9891,81.3609,82.3398,203366.0
2025-04-09 14:10:00,82.38,83.1,82.06,82.43,120394.0,82.2898,83.0091,81.9702,82.3398,120394.0
2025-04-09 14:15:00,82.37,83.31,81.97,82.42,178613.0,82.2799,83.2188,81.8803,82.3298,178613.0
2025-04-09 14:20:00,82.47,83.66,82.19,83.4,110225.0,82.3797,83.5684,82.1001,83.3087,110225.0
2025-04-09 14:25:00,83.54,84.37,83.32,83.79,101385.0,83.4486,84.2777,83.2288,83.6983,101385.0
2025-04-09 14:30:00,83.89,84.32,82.94,83.25,105596.0,83.7982,84.2277,82.8492,83.1589,105596.0
2025-04-09 14:35:00,83.28,83.93,83.16,83.63,101508.0,83.1889,83.8381,83.069,83.5385,101508.0
2025-04-09 14:40:00,83.67,83.77,82.18,82.42,110701.0,83.5784,83.6783,82.0901,82.3298,110701.0
2025-04-09 14:45:00,82.45,82.91,81.87,82.52,332268.0,82.3598,82.8193,81.7804,82.4297,332268.0
2025-04-09 14:50:00,82.69,83.28,82.21,82.6,140754.0,82.5995,83.1889,82.12,82.5096,140754.0
2025-04-09 14:55:00,82.5,82.54,81.54,81.74,68447.0,82.4097,82.4497,81.4508,81.6505,68447.0
2025-04-09 15:00:00,81.77,82.55,81.18,82.55,147907.0,81.6805,82.4597,81.0912,82.4597,147907.0
2025-04-09 15:05:00,82.59,82.78,81.94,82.73,62497.0,82.4996,82.6894,81.8503,82.6395,62497.0
2025-04-09 15:10:00,82.76,83.72,82.76,83.66,96554.0,82.6694,83.6284,82.6694,83.5684,96554.0
2025-04-09 15:15:00,83.68,84.07,83.21,84.06,186677.0,83.5884,83.978,83.1189,83.968,186677.0
2025-04-09 15:20:00,84.06,84.79,84.01,84.59,112558.0,83.968,84.6972,83.9181,84.4974,112558.0
2025-04-09 15:25:00,84.65,85.06,84.42,84.63,136628.0,84.5574,84.9669,84.3276,84.5374,136628.0
2025-04-09 15:30:00,84.7,85.59,84.67,85.22,138946.0,84.6073,85.4963,84.5773,85.1267,138946.0
2025-04-09 15:35:00,85.05,85.32,84.39,85.23,275266.0,84.9569,85.2266,84.2976,85.1367,275266.0
2025-04-09 15:40:00,85.17,85.22,84.77,84.96,230727.0,85.0768,85.1267,84.6772,84.867,230727.0
2025-04-09 15:45:00,84.97,85.51,84.62,85.49,71173.0,84.877,85.4164,84.5274,85.3964,71173.0
2025-04-09 15:50:00,85.53,86.44,85.53,86.08,251664.0,85.4364,86.3454,85.4364,85.9858,251664.0
2025-04-09 15:55:00,86.11,86.5,85.3,85.65,364760.0,86.0158,86.4053,85.2066,85.5563,364760.0
2025-04-10 09:30:00,81.36,82.06,80.92,81.6,332454.0,81.271,81.9702,80.8314,81.5107,332454.0
2025-04-10 09:35:00,81.59,81.89,80.88,81.38,205520.0,81.5007,81.8004,80.7915,81.2909,205520.0
2025-04-10 09:40:00,81.42,81.42,80.36,80.74,147635.0,81.3309,81.3309,80.2721,80.6516,147635.0
2025-04-10 09:45:00,80.8,81.66,80.65,81.56,182981.0,80.7116,81.5706,80.5617,81.4707,182981.0
2025-04-10 09:50:00,81.51,81.86,80.69,80.94,70829.0,81.4208,81.7704,80.6017,80.8514,70829.0
2025-04-10 09:55:00,80.85,81.06,80.19,80.22,98170.0,80.7615,80.9713,80.1022,80.1322,98170.0
2025-04-10 10:00:00,80.2,80.6,79.58,80.06,169173.0,80.1122,80.5118,79.4929,79.9724,169173.0
2025-04-10 10:05:00,80.03,80.55,79.76,80.36,79031.0,79.9424,80.4618,79.6727,80.2721,79031.0
2025-04-10 10:10:00,80.2,80.21,79.39,79.78,73399.0,80.1122,80.1222,79.3031,79.6927,73399.0
2025-04-10 10:15:00,79.83,80.25,79.67,79.74,81663.0,79.7426,80.1622,79.5828,79.6527,81663.0
2025-04-10 10:20:00,79.79,80.73,79.62,80.62,68345.0,79.7027,80.6416,79.5329,80.5318,68345.0
2025-04-10 10:25:00,80.6,80.91,80.0,80.06,82823.0,80.5118,80.8215,79.9124,79.9724,82823.0
2025-04-10 10:30:00,80.07,81.09,80.07,81.06,70162.0,79.9824,81.0013,79.9824,80.9713,70162.0
2025-04-10 10:35:00,81.03,81.28,80.79,80.99,46856.0,80.9413,81.191,80.7016,80.9014,46856.0
2025-04-10 10:40:00,81.15,81.4,80.65,80.71,63533.0,81.0612,81.3109,80.5617,80.6217,63533.0
2025-04-10 10:45:00,80.8,80.85,80.04,80.25,50582.0,80.7116,80.7615,79.9524,80.1622,50582.0
2025-04-10 10:50:00,80.21,80.4,79.86,80.2,54992.0,80.1222,80.312,79.7726,80.1122,54992.0
2025-04-10 10:55:00,80.24,80.32,79.45,79.58,48704.0,80.1522,80.2321,79.3631,79.4929,48704.0
2025-04-10 11:00:00,79.53,79.7,79.37,79.62,24261.0,79.443,79.6128,79.2831,79.5329,24261.0
2025-04-10 11:05:00,79.58,80.34,79.5,80.29,31362.0,79.4929,80.2521,79.413,80.2021,31362.0
2025-04-10 11:10:00,80.17,80.3,79.47,79.54,40326.0,80.0823,80.2121,79.383,79.453,40326.0
2025-04-10 11:15:00,79.52,79.62,79.12,79.2,62953.0,79.433,79.5329,79.0334,79.1133,62953.0
2025-04-10 11:20:00,79.22,79.26,78.65,78.83,73578.0,79.1333,79.1733,78.5639,78.7437,73578.0
2025-04-10 11:25:00,78.82,78.98,78.5,78.5,64942.0,78.7337,78.8936,78.4141,78.4141,64942.0
2025-04-10 11:30:00,78.54,78.66,78.0,78.45,114643.0,78.454,78.5739,77.9146,78.3641,114643.0
2025-04-10 11:35:00,78.47,78.59,78.06,78.09,60195.0,78.3841,78.504,77.9746,78.0045,60195.0
2025-04-10 11:40:00,78.11,78.48,77.78,77.9,88086.0,78.0245,78.3941,77.6949,77.8147,88086.0
2025-04-10 11:45:00,77.85,78.27,77.59,77.64,63031.0,77.7648,78.1843,77.5051,77.555,63031.0
2025-04-10 11:50:00,77.58,77.8,77.03,77.8,138172.0,77.4951,77.7149,76.9457,77.7149,138172.0
2025-04-10 11:55:00,77.84,77.9,76.62,76.8,92065.0,77.7548,77.8147,76.5361,76.716,92065.0
2025-04-10 12:00:00,76.8,77.29,76.06,76.06,126807.0,76.716,77.2054,75.9768,75.9768,126807.0
2025-04-10 12:05:00,76.0,76.85,75.76,76.52,78863.0,75.9168,76.7659,75.6771,76.4363,78863.0
2025-04-10 12:10:00,76.53,76.83,75.84,75.94,74367.0,76.4462,76.7459,75.757,75.8569,74367.0
2025-04-10 12:15:00,75.89,75.95,75.0,75.31,84740.0,75.8069,75.8669,74.9179,75.2276,84740.0
2025-04-10 12:20:00,75.12,75.21,73.83,74.95,160340.0,75.0378,75.1277,73.7492,74.868,160340.0
2025-04-10 12:25:00,74.98,74.98,73.63,74.38,118965.0,74.8979,74.8979,73.5494,74.2986,118965.0
2025-04-10 12:30:00,74.32,76.02,74.32,76.0,116627.0,74.2387,75.9368,74.2387,75.9168,116627.0
2025-04-10 12:35:00,75.97,76.55,75.58,76.32,108509.0,75.8869,76.4662,75.4973,76.2365,108509.0
2025-04-10 12:40:00,76.28,76.53,75.83,76.37,100734.0,76.1965,76.4462,75.747,76.2864,100734.0
2025-04-10 12:45:00,76.43,77.06,75.58,76.85,69733.0,76.3464,76.9757,75.4973,76.7659,69733.0
2025-04-10 12:50:00,76.85,77.19,76.13,76.43,84787.0,76.7659,77.1055,76.0467,76.3464,84787.0
2025-04-10 12:55:00,76.41,77.25,76.36,77.12,46965.0,76.3264,77.1655,76.2764,77.0356,46965.0
2025-04-10 13:00:00,77.11,78.7,76.81,77.47,126122.0,77.0256,78.6139,76.7259,77.3852,126122.0
2025-04-10 13:05:00,77.25,77.29,76.31,76.41,79508.0,77.1655,77.2054,76.2265,76.3264,79508.0
2025-04-10 13:10:00,76.37,76.39,75.15,75.44,54982.0,76.2864,76.3064,75.0678,75.3574,54982.0
2025-04-10 13:15:00,75.28,75.8,75.09,75.61,36727.0,75.1976,75.717,75.0078,75.5273,36727.0
2025-04-10 13:20:00,75.64,75.85,74.69,75.72,60658.0,75.5572,75.767,74.6083,75.6371,60658.0
2025-04-10 13:25:00,75.67,76.96,75.64,76.88,61638.0,75.5872,76.8758,75.5572,76.7959,61638.0
2025-04-10 13:30:00,76.84,77.48,76.56,76.95,52406.0,76.7559,77.3952,76.4762,76.8658,52406.0
2025-04-10 13:35:00,77.03,77.73,76.87,77.03,44597.0,76.9457,77.6449,76.7859,76.9457,44597.0
2025-04-10 13:40:00,77.0,77.86,76.87,77.81,58648.0,76.9157,77.7748,76.7859,77.7248,58648.0
2025-04-10 13:45:00,77.93,78.5,77.6,77.79,45759.0,77.8447,78.4141,77.5151,77.7049,45759.0
2025-04-10 13:50:00,77.81,78.53,77.36,78.35,56910.0,77.7248,78.4441,77.2753,78.2643,56910.0
2025-04-10 13:55:00,78.53,78.9,78.34,78.44,54225.0,78.4441,78.8137,78.2543,78.3542,54225.0
2025-04-10 14:00:00,78.4,79.63,78.21,79.38,67259.0,78.3142,79.5429,78.1244,79.2931,67259.0
2025-04-10 14:05:00,79.37,79.61,77.73,77.89,86201.0,79.2831,79.5229,77.6449,77.8048,86201.0
2025-04-10 14:10:00,77.96,78.0,77.19,77.3,41378.0,77.8747,77.9146,77.1055,77.2154,41378.0
2025-04-10 14:15:00,77.26,78.1,77.05,77.82,36098.0,77.1754,78.0145,76.9657,77.7348,36098.0
2025-04-10 14:20:00,77.86,79.48,77.86,79.08,94939.0,77.7748,79.393,77.7748,78.9935,94939.0
2025-04-10 14:25:00,79.0,79.95,78.87,79.78,56973.0,78.9135,79.8625,78.7837,79.6927,56973.0
2025-04-10 14:30:00,79.85,80.22,79.34,79.34,65226.0,79.7626,80.1322,79.2532,79.2532,65226.0
2025-04-10 14:35:00,79.32,79.74,78.88,79.58,66993.0,79.2332,79.6527,78.7937,79.4929,66993.0
2025-04-10 14:40:00,79.7,80.3,79.38,80.17,41981.0,79.6128,80.2121,79.2931,80.0823,41981.0
2025-04-10 14:45:00,80.13,80.15,78.89,79.16,68566.0,80.0423,80.0623,78.8037,79.0734,68566.0
2025-04-10 14:50:00,79.43,79.8,78.58,78.61,90023.0,79.3431,79.7127,78.494,78.524,90023.0
2025-04-10 14:55:00,78.53,79.47,78.24,79.13,26450.0,78.4441,79.383,78.1544,79.0434,26450.0
2025-04-10 15:00:00,79.03,80.15,78.8,79.91,37717.0,78.9435,80.0623,78.7138,79.8225,37717.0
2025-04-10 15:05:00,79.95,80.12,78.44,78.44,89059.0,79.8625,80.0323,78.3542,78.3542,89059.0
2025-04-10 15:10:00,78.5,78.81,78.27,78.52,40241.0,78.4141,78.7238,78.1843,78.4341,40241.0
2025-04-10 15:15:00,78.66,79.16,78.28,79.14,21993.0,78.5739,79.0734,78.1943,79.0534,21993.0
2025-04-10 15:20:00,79.15,79.7,78.53,78.75,42332.0,79.0634,79.6128,78.4441,78.6638,42332.0
2025-04-10 15:25:00,78.73,79.3,77.75,77.76,43674.0,78.6438,79.2132,77.6649,77.6749,43674.0
2025-04-10 15:30:00,77.75,78.75,77.68,78.34,41326.0,77.6649,78.6638,77.595,78.2543,41326.0
2025-04-10 15:35:00,78.22,78.49,77.63,77.67,33323.0,78.1344,78.4041,77.545,77.585,33323.0
2025-04-10 15:40:00,77.74,77.85,76.5,76.68,78549.0,77.6549,77.7648,76.4163,76.5961,78549.0
2025-04-10 15:45:00,76.66,77.44,76.48,77.05,65025.0,76.5761,77.3553,76.3963,76.9657,65025.0
2025-04-10 15:50:00,76.86,79.0,76.84,78.94,77120.0,76.7759,78.9135,76.7559,78.8536,77120.0
2025-04-10 15:55:00,78.84,79.25,77.87,78.64,137033.0,78.7537,79.1633,77.7848,78.5539,137033.0
2025-04-11 09:30:00,78.08,78.59,77.55,78.06,185484.0,77.9946,78.504,77.4651,77.9746,185484.0
2025-04-11 09:35:00,78.05,79.09,77.71,78.79,87871.0,77.9646,79.0034,77.625,78.7038,87871.0
2025-04-11 09:40:00,78.86,79.38,78.05,79.04,95552.0,78.7737,79.2931,77.9646,78.9535,95552.0
2025-04-11 09:45:00,79.03,79.84,79.02,79.48,101314.0,78.9435,79.7526,78.9335,79.393,101314.0
2025-04-11 09:50:00,79.39,80.01,79.03,79.89,67702.0,79.3031,79.9224,78.9435,79.8026,67702.0
2025-04-11 09:55:00,79.84,79.85,79.33,79.33,23821.0,79.7526,79.7626,79.2432,79.2432,23821.0
2025-04-11 10:00:00,79.21,79.37,78.23,78.82,55723.0,79.1233,79.2831,78.1444,78.7337,55723.0
2025-04-11 10:05:00,78.86,79.81,78.59,79.53,37259.0,78.7737,79.7227,78.504,79.443,37259.0
2025-04-11 10:10:00,79.69,79.73,78.5,78.91,25964.0,79.6028,79.6427,78.4141,78.8236,25964.0
2025-04-11 10:15:00,79.08,79.49,77.98,78.03,26797.0,78.9935,79.403,77.8947,77.9446,26797.0
2025-04-11 10:20:00,77.92,78.05,76.95,77.56,89738.0,77.8347,77.9646,76.8658,77.4751,89738.0
2025-04-11 10:25:00,77.52,77.81,77.04,77.11,88020.0,77.4352,77.7248,76.9557,77.0256,88020.0
2025-04-11 10:30:00,77.07,78.25,76.88,78.13,82137.0,76.9857,78.1644,76.7959,78.0445,82137.0
2025-04-11 10:35:00,78.21,78.53,78.05,78.43,15679.0,78.1244,78.4441,77.9646,78.3442,15679.0
2025-04-11 10:40:00,78.2,78.81,77.99,78.81,19005.0,78.1144,78.7238,77.9046,78.7238,19005.0
2025-04-11 10:45:00,78.75,79.16,78.74,78.95,37947.0,78.6638,79.0734,78.6538,78.8636,37947.0
2025-04-11 10:50:00,78.88,78.88,78.22,78.55,38866.0,78.7937,78.7937,78.1344,78.464,38866.0
2025-04-11 10:55:00,78.47,78.7,78.0,78.07,20281.0,78.3841,78.6139,77.9146,77.9846,20281.0
2025-04-11 11:00:00,77.98,79.41,77.75,77.85,39118.0,77.8947,79.3231,77.6649,77.7648,39118.0
2025-04-11 11:05:00,77.88,78.25,77.53,78.08,33794.0,77.7948,78.1644,77.4452,77.9946,33794.0
2025-04-11 11:10:00,78.11,78.24,77.54,77.65,28902.0,78.0245,78.1544,77.4551,77.565,28902.0
2025-04-11 11:15:00,77.53,77.8,77.35,77.58,16062.0,77.4452,77.7149,77.2653,77.4951,16062.0
2025-04-11 11:20:00,77.56,77.92,77.37,77.48,44000.0,77.4751,77.8347,77.2853,77.3952,44000.0
2025-04-11 11:25:00,77.51,78.13,77.51,78.05,53059.0,77.4252,78.0445,77.4252,77.9646,53059.0
2025-04-11 11:30:00,78.03,78.41,77.84,78.34,31490.0,77.9446,78.3242,77.7548,78.2543,31490.0
2025-04-11 11:35:00,78.35,79.14,78.12,79.07,57703.0,78.2643,79.0534,78.0345,78.9835,57703.0
2025-04-11 11:40:00,79.11,79.13,78.56,78.89,17723.0,79.0234,79.0434,78.474,78.8037,17723.0
2025-04-11 11:45:00,78.84,79.16,78.7,79.06,39544.0,78.7537,79.0734,78.6139,78.9735,39544.0
2025-04-11 11:50:00,79.03,79.12,78.75,78.89,21876.0,78.9435,79.0334,78.6638,78.8037,21876.0
2025-04-11 11:55:00,78.97,79.37,78.97,79.23,32577.0,78.8836,79.2831,78.8836,79.1433,32577.0
2025-04-11 12:00:00,79.35,79.4,79.08,79.34,12269.0,79.2632,79.3131,78.9935,79.2532,12269.0
2025-04-11 12:05:00,79.36,79.96,79.35,79.37,38047.0,79.2731,79.8725,79.2632,79.2831,38047.0
2025-04-11 12:10:00,79.39,79.8,79.37,79.61,40022.0,79.3031,79.7127,79.2831,79.5229,40022.0
2025-04-11 12:15:00,79.63,79.84,79.45,79.81,13974.0,79.5429,79.7526,79.3631,79.7227,13974.0
2025-04-11 12:20:00,79.76,79.81,79.4,79.4,17033.0,79.6727,79.7227,79.3131,79.3131,17033.0
2025-04-11 12:25:00,79.45,79.52,79.05,79.31,24317.0,79.3631,79.433,78.9635,79.2232,24317.0
2025-04-11 12:30:00,79.47,80.36,79.41,80.13,41885.0,79.383,80.2721,79.3231,80.0423,41885.0
2025-04-11 12:35:00,80.21,80.95,80.17,80.74,55108.0,80.1222,80.8614,80.0823,80.6516,55108.0
2025-04-11 12:40:00,80.68,81.01,80.51,80.93,244407.0,80.5917,80.9213,80.4219,80.8414,244407.0
2025-04-11 12:45:00,80.88,81.15,80.67,81.14,38154.0,80.7915,81.0612,80.5817,81.0512,38154.0
2025-04-11 12:50:00,81.16,81.21,80.85,81.04,45621.0,81.0712,81.1211,80.7615,80.9513,45621.0
2025-04-11 12:55:00,80.84,81.04,80.72,80.79,63639.0,80.7515,80.9513,80.6317,80.7016,63639.0
2025-04-11 13:00:00,80.86,80.98,80.29,80.79,54153.0,80.7715,80.8914,80.2021,80.7016,54153.0
2025-04-11 13:05:00,80.73,81.1,80.54,80.67,54945.0,80.6416,81.0112,80.4519,80.5817,54945.0
2025-04-11 13:10:00,80.72,80.72,80.34,80.5,38572.0,80.6317,80.6317,80.2521,80.4119,38572.0
2025-04-11 13:15:00,80.57,80.76,79.93,80.13,87567.0,80.4818,80.6716,79.8425,80.0423,87567.0
2025-04-11 13:20:00,80.01,80.62,79.96,80.22,13754.0,79.9224,80.5318,79.8725,80.1322,13754.0
2025-04-11 13:25:00,80.13,80.25,79.9,79.97,12350.0,80.0423,80.1622,79.8126,79.8825,12350.0
2025-04-11 13:30:00,79.99,80.15,79.6,79.95,27285.0,79.9025,80.0623,79.5129,79.8625,27285.0
2025-04-11 13:35:00,80.01,80.85,79.77,80.77,23475.0,79.9224,80.7615,79.6827,80.6816,23475.0
2025-04-11 13:40:00,80.9,81.71,80.75,81.54,94970.0,80.8115,81.6206,80.6616,81.4508,94970.0
2025-04-11 13:45:00,81.48,81.48,80.82,81.41,56734.0,81.3908,81.3908,80.7316,81.3209,56734.0
2025-04-11 13:50:00,81.36,81.93,81.22,81.75,41976.0,81.271,81.8403,81.1311,81.6605,41976.0
2025-04-11 13:55:00,81.72,81.8,81.37,81.54,45753.0,81.6306,81.7105,81.2809,81.4508,45753.0
2025-04-11 14:00:00,81.51,81.6,81.26,81.59,40295.0,81.4208,81.5107,81.1711,81.5007,40295.0
2025-04-11 14:05:00,81.61,81.61,80.98,81.17,18408.0,81.5207,81.5207,80.8914,81.0812,18408.0
2025-04-11 14:10:00,81.15,81.51,80.94,81.24,17098.0,81.0612,81.4208,80.8514,81.1511,17098.0
2025-04-11 14:15:00,81.27,81.39,80.69,80.84,17018.0,81.1811,81.3009,80.6017,80.7515,17018.0
2025-04-11 14:20:00,80.89,81.03,80.6,80.97,29286.0,80.8015,80.9413,80.5118,80.8814,29286.0
2025-04-11 14:25:00,80.98,81.02,80.61,81.0,18449.0,80.8914,80.9313,80.5218,80.9114,18449.0
2025-04-11 14:30:00,80.96,81.12,80.88,80.89,10705.0,80.8714,81.0312,80.7915,80.8015,10705.0
2025-04-11 14:35:00,80.95,81.37,80.85,81.08,14709.0,80.8614,81.2809,80.7615,80.9913,14709.0
2025-04-11 14:40:00,81.17,81.44,81.12,81.3,26426.0,81.0812,81.3509,81.0312,81.211,26426.0
2025-04-11 14:45:00,81.28,81.55,81.21,81.42,22106.0,81.191,81.4608,81.1211,81.3309,22106.0
2025-04-11 14:50:00,81.4,81.44,80.61,81.21,27449.0,81.3109,81.3509,80.5218,81.1211,27449.0
2025-04-11 14:55:00,81.16,81.29,80.71,80.78,15956.0,81.0712,81.201,80.6217,80.6916,15956.0
2025-04-11 15:00:00,80.82,81.43,80.79,81.35,11800.0,80.7316,81.3409,80.7016,81.261,11800.0
2025-04-11 15:05:00,81.27,81.59,81.05,81.59,22719.0,81.1811,81.5007,80.9613,81.5007,22719.0
2025-04-11 15:10:00,81.56,81.77,81.38,81.71,48067.0,81.4707,81.6805,81.2909,81.6206,48067.0
2025-04-11 15:15:00,81.72,81.75,81.26,81.67,77387.0,81.6306,81.6605,81.1711,81.5806,77387.0
2025-04-11 15:20:00,81.68,81.84,81.58,81.78,30509.0,81.5906,81.7504,81.4907,81.6905,30509.0
2025-04-11 15:25:00,81.81,81.86,81.47,81.56,56300.0,81.7205,81.7704,81.3808,81.4707,56300.0
2025-04-11 15:30:00,81.48,81.66,81.28,81.62,27213.0,81.3908,81.5706,81.191,81.5307,27213.0
2025-04-11 15:35:00,81.56,81.56,81.15,81.45,62469.0,81.4707,81.4707,81.0612,81.3609,62469.0
2025-04-11 15:40:00,81.45,81.67,81.41,81.65,44831.0,81.3609,81.5806,81.3209,81.5606,44831.0
2025-04-11 15:45:00,81.64,81.64,81.33,81.52,19040.0,81.5507,81.5507,81.241,81.4308,19040.0
2025-04-11 15:50:00,81.54,81.76,81.25,81.58,111583.0,81.4508,81.6705,81.1611,81.4907,111583.0
2025-04-11 15:55:00,81.57,81.77,81.31,81.42,118223.0,81.4807,81.6805,81.221,81.3309,118223.0
2025-04-14 09:30:00,85.06,85.25,84.57,84.67,290970.0,84.9669,85.1567,84.4774,84.5773,290970.0
2025-04-14 09:35:00,84.55,84.73,83.91,83.93,109095.0,84.4575,84.6373,83.8182,83.8381,109095.0
2025-04-14 09:40:00,83.98,83.98,83.02,83.49,121174.0,83.8881,83.8881,82.9291,83.3986,121174.0
2025-04-14 09:45:00,83.53,83.79,82.97,83.65,161215.0,83.4386,83.6983,82.8792,83.5585,161215.0
2025-04-14 09:50:00,83.65,83.97,83.31,83.9,101927.0,83.5585,83.8781,83.2188,83.8082,101927.0
2025-04-14 09:55:00,83.84,83.92,83.42,83.46,41427.0,83.7482,83.8282,83.3287,83.3687,41427.0
2025-04-14 10:00:00,83.49,84.43,83.33,84.3,86051.0,83.3986,84.3376,83.2388,84.2077,86051.0
2025-04-14 10:05:00,84.31,84.58,84.01,84.04,66422.0,84.2177,84.4874,83.9181,83.948,66422.0
2025-04-14 10:10:00,84.0,84.07,83.66,83.94,96487.0,83.9081,83.978,83.5684,83.8481,96487.0
2025-04-14 10:15:00,83.98,84.09,83.39,83.83,68209.0,83.8881,83.998,83.2987,83.7383,68209.0
2025-04-14 10:20:00,83.85,84.0,83.65,83.9,48554.0,83.7582,83.9081,83.5585,83.8082,48554.0
2025-04-14 10:25:00,83.96,84.38,83.8,84.19,59017.0,83.8681,84.2877,83.7083,84.0979,59017.0
2025-04-14 10:30:00,84.18,84.42,84.06,84.25,45210.0,84.0879,84.3276,83.968,84.1578,45210.0
2025-04-14 10:35:00,84.17,84.5,84.09,84.43,53020.0,84.0779,84.4075,83.998,84.3376,53020.0
2025-04-14 10:40:00,84.45,84.59,84.24,84.28,44105.0,84.3576,84.4974,84.1478,84.1878,44105.0
2025-04-14 10:45:00,84.35,84.54,84.14,84.54,41901.0,84.2577,84.4475,84.0479,84.4475,41901.0
2025-04-14 10:50:00,84.52,84.72,84.43,84.67,46259.0,84.4275,84.6273,84.3376,84.5773,46259.0
2025-04-14 10:55:00,84.66,84.66,84.09,84.18,95613.0,84.5673,84.5673,83.998,84.0879,95613.0
2025-04-14 11:00:00,84.17,84.35,83.85,83.9,78991.0,84.0779,84.2577,83.7582,83.8082,78991.0
2025-04-14 11:05:00,83.91,83.91,83.46,83.67,59072.0,83.8182,83.8182,83.3687,83.5784,59072.0
2025-04-14 11:10:00,83.65,83.83,83.33,83.39,22382.0,83.5585,83.7383,83.2388,83.2987,22382.0
2025-04-14 11:15:00,83.37,83.5,83.23,83.5,111945.0,83.2788,83.4086,83.1389,83.4086,111945.0
2025-04-14 11:20:00,83.54,83.55,83.28,83.31,32511.0,83.4486,83.4586,83.1889,83.2188,32511.0
2025-04-14 11:25:00,83.3,83.3,82.57,82.6,51737.0,83.2088,83.2088,82.4796,82.5096,51737.0
2025-04-14 11:30:00,82.59,82.97,82.43,82.9,38471.0,82.4996,82.8792,82.3398,82.8093,38471.0
2025-04-14 11:35:00,82.94,82.94,82.12,82.15,242158.0,82.8492,82.8492,82.0301,82.0601,242158.0
2025-04-14 11:40:00,82.17,82.45,81.93,82.45,38997.0,82.0801,82.3598,81.8403,82.3598,38997.0
2025-04-14 11:45:00,82.39,82.39,81.49,81.55,84785.0,82.2998,82.2998,81.4008,81.4608,84785.0
2025-04-14 11:50:00,81.53,81.74,81.36,81.74,63926.0,81.4408,81.6505,81.271,81.6505,63926.0
2025-04-14 11:55:00,81.65,82.04,81.6,81.6,69396.0,81.5606,81.9502,81.5107,81.5107,69396.0
2025-04-14 12:00:00,81.56,81.97,81.44,81.87,39708.0,81.4707,81.8803,81.3509,81.7804,39708.0
2025-04-14 12:05:00,81.9,81.95,81.48,81.55,42292.0,81.8104,81.8603,81.3908,81.4608,42292.0
2025-04-14 12:10:00,81.52,81.7,80.82,81.38,113219.0,81.4308,81.6106,80.7316,81.2909,113219.0
2025-04-14 12:15:00,81.37,82.12,81.36,81.94,67129.0,81.2809,82.0301,81.271,81.8503,67129.0
2025-04-14 12:20:00,81.91,82.17,81.53,81.79,66437.0,81.8204,82.0801,81.4408,81.7005,66437.0
2025-04-14 12:25:00,81.81,81.82,81.26,81.48,69246.0,81.7205,81.7305,81.1711,81.3908,69246.0
2025-04-14 12:30:00,81.49,82.05,81.32,82.03,35120.0,81.4008,81.9602,81.231,81.9402,35120.0
2025-04-14 12:35:00,82.01,82.12,81.85,81.9,31592.0,81.9202,82.0301,81.7604,81.8104,31592.0
2025-04-14 12:40:00,81.97,82.06,81.72,82.05,13422.0,81.8803,81.9702,81.6306,81.9602,13422.0
2025-04-14 12:45:00,82.04,82.16,81.86,81.87,43344.0,81.9502,82.0701,81.7704,81.7804,43344.0
2025-04-14 12:50:00,81.83,81.84,81.38,81.77,41297.0,81.7404,81.7504,81.2909,81.6805,41297.0
2025-04-14 12:55:00,81.75,81.83,81.18,81.23,42799.0,81.6605,81.7404,81.0912,81.1411,42799.0
2025-04-14 13:00:00,81.2,82.38,81.12,81.51,147882.0,81.1111,82.2898,81.0312,81.4208,147882.0
2025-04-14 13:05:00,81.54,81.68,81.36,81.66,17460.0,81.4508,81.5906,81.271,81.5706,17460.0
2025-04-14 13:10:00,81.7,81.8,81.52,81.68,18578.0,81.6106,81.7105,81.4308,81.5906,18578.0
2025-04-14 13:15:00,81.6,81.94,81.5,81.92,5979.0,81.5107,81.8503,81.4108,81.8303,5979.0
2025-04-14 13:20:00,81.99,82.37,81.98,82.36,13008.0,81.9003,82.2799,81.8903,82.2699,13008.0
2025-04-14 13:25:00,82.35,82.36,81.87,81.89,9086.0,82.2599,82.2699,81.7804,81.8004,9086.0
2025-04-14 13:30:00,81.92,82.05,81.6,81.87,149361.0,81.8303,81.9602,81.5107,81.7804,149361.0
2025-04-14 13:35:00,81.94,82.12,81.83,81.84,13574.0,81.8503,82.0301,81.7404,81.7504,13574.0
2025-04-14 13:40:00,81.85,82.18,81.78,81.81,3631.0,81.7604,82.0901,81.6905,81.7205,3631.0
2025-04-14 13:45:00,81.83,82.08,81.69,81.99,45801.0,81.7404,81.9902,81.6006,81.9003,45801.0
2025-04-14 13:50:00,82.06,82.63,82.0,82.45,10246.0,81.9702,82.5396,81.9103,82.3598,10246.0
2025-04-14 13:55:00,82.55,82.61,82.36,82.55,14593.0,82.4597,82.5196,82.2699,82.4597,14593.0
2025-04-14 14:00:00,82.55,82.78,82.55,82.78,11828.0,82.4597,82.6894,82.4597,82.6894,11828.0
2025-04-14 14:05:00,82.81,82.9,82.63,82.85,292873.0,82.7194,82.8093,82.5396,82.7593,292873.0
2025-04-14 14:10:00,82.83,82.88,82.54,82.69,10311.0,82.7394,82.7893,82.4497,82.5995,10311.0
2025-04-14 14:15:00,82.68,82.81,82.62,82.77,34898.0,82.5895,82.7194,82.5296,82.6794,34898.0
2025-04-14 14:20:00,82.8,83.07,82.8,83.06,30627.0,82.7094,82.9791,82.7094,82.9691,30627.0
2025-04-14 14:25:00,83.07,83.1,82.94,83.01,24011.0,82.9791,83.0091,82.8492,82.9192,24011.0
2025-04-14 14:30:00,82.99,83.19,82.97,83.1,28500.0,82.8992,83.099,82.8792,83.0091,28500.0
2025-04-14 14:35:00,83.08,83.2,83.05,83.16,9758.0,82.9891,83.1089,82.9591,83.069,9758.0
2025-04-14 14:40:00,83.19,83.4,83.19,83.4,14229.0,83.099,83.3087,83.099,83.3087,14229.0
2025-04-14 14:45:00,83.38,83.39,83.13,83.23,28196.0,83.2887,83.2987,83.039,83.1389,28196.0
2025-04-14 14:50:00,83.22,83.35,83.14,83.21,25835.0,83.1289,83.2588,83.049,83.1189,25835.0
2025-04-14 14:55:00,83.19,83.27,83.1,83.1,19142.0,83.099,83.1789,83.0091,83.0091,19142.0
2025-04-14 15:00:00,83.32,83.42,83.24,83.41,18272.0,83.2288,83.3287,83.1489,83.3187,18272.0
2025-04-14 15:05:00,83.38,83.74,83.38,83.72,52343.0,83.2887,83.6484,83.2887,83.6284,52343.0
2025-04-14 15:10:00,83.75,83.86,83.62,83.85,19322.0,83.6583,83.7682,83.5285,83.7582,19322.0
2025-04-14 15:15:00,83.81,83.81,83.42,83.48,24905.0,83.7183,83.7183,83.3287,83.3886,24905.0
2025-04-14 15:20:00,83.46,83.64,83.37,83.55,13992.0,83.3687,83.5485,83.2788,83.4586,13992.0
2025-04-14 15:25:00,83.53,83.57,83.33,83.4,4618.0,83.4386,83.4785,83.2388,83.3087,4618.0
2025-04-14 15:30:00,83.37,83.47,83.23,83.41,27548.0,83.2788,83.3787,83.1389,83.3187,27548.0
2025-04-14 15:35:00,83.46,83.49,83.3,83.46,16286.0,83.3687,83.3986,83.2088,83.3687,16286.0
2025-04-14 15:40:00,83.43,83.72,83.43,83.52,21804.0,83.3387,83.6284,83.3387,83.4286,21804.0
2025-04-14 15:45:00,83.48,83.54,83.07,83.25,48176.0,83.3886,83.4486,82.9791,83.1589,48176.0
2025-04-14 15:50:00,83.23,83.23,82.75,82.9,220909.0,83.1389,83.1389,82.6594,82.8093,220909.0
2025-04-14 15:55:00,82.83,82.87,82.36,82.53,100932.0,82.7394,82.7793,82.2699,82.4397,100932.0
2025-04-15 09:30:00,82.92,83.42,82.79,83.17,122408.0,82.8293,83.3287,82.6994,83.079,122408.0
2025-04-15 09:35:00,83.14,83.65,82.86,83.57,40323.0,83.049,83.5585,82.7693,83.4785,40323.0
2025-04-15 09:40:00,83.58,83.79,83.43,83.66,64496.0,83.4885,83.6983,83.3387,83.5684,64496.0
2025-04-15 09:45:00,83.63,83.94,83.38,83.82,54080.0,83.5385,83.8481,83.2887,83.7283,54080.0
2025-04-15 09:50:00,83.84,84.07,83.73,83.93,27472.0,83.7482,83.978,83.6384,83.8381,27472.0
2025-04-15 09:55:00,83.98,84.03,83.65,83.65,25520.0,83.8881,83.938,83.5585,83.5585,25520.0
2025-04-15 10:00:00,83.6,83.91,83.58,83.71,41247.0,83.5085,83.8182,83.4885,83.6184,41247.0
2025-04-15 10:05:00,83.77,84.04,83.63,83.8,51123.0,83.6783,83.948,83.5385,83.7083,51123.0
2025-04-15 10:10:00,83.87,84.3,83.73,83.82,40837.0,83.7782,84.2077,83.6384,83.7283,40837.0
2025-04-15 10:15:00,83.83,84.04,82.74,82.84,92743.0,83.7383,83.948,82.6495,82.7493,92743.0
2025-04-15 10:20:00,82.77,83.33,82.41,82.84,102759.0,82.6794,83.2388,82.3198,82.7493,102759.0
2025-04-15 10:25:00,82.89,82.96,82.53,82.77,56617.0,82.7993,82.8692,82.4397,82.6794,56617.0
2025-04-15 10:30:00,82.79,83.4,82.79,83.34,24331.0,82.6994,83.3087,82.6994,83.2488,24331.0
2025-04-15 10:35:00,83.34,83.42,82.98,83.02,23382.0,83.2488,83.3287,82.8892,82.9291,23382.0
2025-04-15 10:40:00,83.01,83.71,82.88,83.65,38762.0,82.9192,83.6184,82.7893,83.5585,38762.0
2025-04-15 10:45:00,83.64,83.68,82.8,83.33,119066.0,83.5485,83.5884,82.7094,83.2388,119066.0
2025-04-15 10:50:00,83.3,83.43,83.02,83.3,27326.0,83.2088,83.3387,82.9291,83.2088,27326.0
2025-04-15 10:55:00,83.4,83.6,83.23,83.23,34181.0,83.3087,83.5085,83.1389,83.1389,34181.0
2025-04-15 11:00:00,83.25,83.53,83.15,83.51,26007.0,83.1589,83.4386,83.059,83.4186,26007.0
2025-04-15 11:05:00,83.5,83.56,83.2,83.29,7878.0,83.4086,83.4686,83.1089,83.1988,7878.0
2025-04-15 11:10:00,83.34,83.6,83.2,83.58,20056.0,83.2488,83.5085,83.1089,83.4885,20056.0
2025-04-15 11:15:00,83.54,83.69,83.54,83.66,21247.0,83.4486,83.5984,83.4486,83.5684,21247.0
2025-04-15 11:20:00,83.74,83.81,83.6,83.7,40254.0,83.6484,83.7183,83.5085,83.6084,40254.0
2025-04-15 11:25:00,83.71,83.71,83.14,83.17,33157.0,83.6184,83.6184,83.049,83.079,33157.0
2025-04-15 11:30:00,83.11,83.63,83.11,83.29,11852.0,83.019,83.5385,83.019,83.1988,11852.0
2025-04-15 11:35:00,83.29,83.37,82.99,83.2,31827.0,83.1988,83.2788,82.8992,83.1089,31827.0
2025-04-15 11:40:00,83.23,83.33,83.17,83.28,31811.0,83.1389,83.2388,83.079,83.1889,31811.0
2025-04-15 11:45:00,83.25,83.33,83.0,83.1,13470.0,83.1589,83.2388,82.9092,83.0091,13470.0
2025-04-15 11:50:00,83.14,83.65,82.93,83.49,77358.0,83.049,83.5585,82.8392,83.3986,77358.0
2025-04-15 11:55:00,83.47,83.5,83.23,83.5,34554.0,83.3787,83.4086,83.1389,83.4086,34554.0
2025-04-15 12:00:00,83.49,83.71,83.48,83.6,15184.0,83.3986,83.6184,83.3886,83.5085,15184.0
2025-04-15 12:05:00,83.65,83.73,83.42,83.49,18159.0,83.5585,83.6384,83.3287,83.3986,18159.0
2025-04-15 12:10:00,83.48,83.66,83.43,83.49,9960.0,83.3886,83.5684,83.3387,83.3986,9960.0
2025-04-15 12:15:00,83.56,83.72,83.42,83.52,9745.0,83.4686,83.6284,83.3287,83.4286,9745.0
2025-04-15 12:20:00,83.54,83.76,83.44,83.7,16682.0,83.4486,83.6683,83.3487,83.6084,16682.0
2025-04-15 12:25:00,83.69,83.84,83.64,83.65,22851.0,83.5984,83.7482,83.5485,83.5585,22851.0
2025-04-15 12:30:00,83.64,83.76,83.56,83.56,12702.0,83.5485,83.6683,83.4686,83.4686,12702.0
2025-04-15 12:35:00,83.6,83.62,83.41,83.41,9022.0,83.5085,83.5285,83.3187,83.3187,9022.0
2025-04-15 12:40:00,83.4,83.59,83.32,83.59,20428.0,83.3087,83.4985,83.2288,83.4985,20428.0
2025-04-15 12:45:00,83.59,83.68,83.44,83.52,10356.0,83.4985,83.5884,83.3487,83.4286,10356.0
2025-04-15 12:50:00,83.51,83.51,82.98,83.02,13071.0,83.4186,83.4186,82.8892,82.9291,13071.0
2025-04-15 12:55:00,82.96,82.96,82.59,82.78,32584.0,82.8692,82.8692,82.4996,82.6894,32584.0
2025-04-15 13:00:00,82.75,83.02,82.59,83.02,17442.0,82.6594,82.9291,82.4996,82.9291,17442.0
2025-04-15 13:05:00,83.02,83.13,82.85,82.86,21487.0,82.9291,83.039,82.7593,82.7693,21487.0
2025-04-15 13:10:00,82.89,83.01,82.76,82.9,17455.0,82.7993,82.9192,82.6694,82.8093,17455.0
2025-04-15 13:15:00,82.92,82.92,82.6,82.68,17485.0,82.8293,82.8293,82.5096,82.5895,17485.0
2025-04-15 13:20:00,82.68,82.77,82.28,82.5,47929.0,82.5895,82.6794,82.19,82.4097,47929.0
2025-04-15 13:25:00,82.53,82.6,82.35,82.42,13626.0,82.4397,82.5096,82.2599,82.3298,13626.0
2025-04-15 13:30:00,82.45,82.71,82.39,82.61,23175.0,82.3598,82.6195,82.2998,82.5196,23175.0
2025-04-15 13:35:00,82.47,82.82,82.42,82.78,12985.0,82.3797,82.7294,82.3298,82.6894,12985.0
2025-04-15 13:40:00,82.79,82.97,82.76,82.82,24433.0,82.6994,82.8792,82.6694,82.7294,24433.0
2025-04-15 13:45:00,82.84,82.88,82.67,82.88,6772.0,82.7493,82.7893,82.5795,82.7893,6772.0
2025-04-15 13:50:00,82.86,82.87,82.37,82.38,15837.0,82.7693,82.7793,82.2799,82.2898,15837.0
2025-04-15 13:55:00,82.38,82.69,82.38,82.64,6079.0,82.2898,82.5995,82.2898,82.5496,6079.0
2025-04-15 14:00:00,82.64,82.78,82.44,82.56,10758.0,82.5496,82.6894,82.3498,82.4696,10758.0
2025-04-15 14:05:00,82.55,82.56,82.32,82.48,5974.0,82.4597,82.4696,82.2299,82.3897,5974.0
2025-04-15 14:10:00,82.53,82.55,82.16,82.27,23745.0,82.4397,82.4597,82.0701,82.18,23745.0
2025-04-15 14:15:00,82.23,82.32,82.06,82.18,23954.0,82.14,82.2299,81.9702,82.0901,23954.0
2025-04-15 14:20:00,82.19,82.38,82.1,82.31,27371.0,82.1001,82.2898,82.0102,82.2199,27371.0
2025-04-15 14:25:00,82.29,82.52,82.24,82.36,14381.0,82.1999,82.4297,82.15,82.2699,14381.0
2025-04-15 14:30:00,82.39,82.64,82.38,82.63,21724.0,82.2998,82.5496,82.2898,82.5396,21724.0
2025-04-15 14:35:00,82.61,82.69,82.43,82.5,13794.0,82.5196,82.5995,82.3398,82.4097,13794.0
2025-04-15 14:40:00,82.51,82.75,82.5,82.75,3968.0,82.4197,82.6594,82.4097,82.6594,3968.0
2025-04-15 14:45:00,82.82,83.0,82.72,82.76,12830.0,82.7294,82.9092,82.6295,82.6694,12830.0
2025-04-15 14:50:00,82.7,82.82,82.68,82.82,6125.0,82.6095,82.7294,82.5895,82.7294,6125.0
2025-04-15 14:55:00,82.87,82.97,82.81,82.89,7649.0,82.7793,82.8792,82.7194,82.7993,7649.0
2025-04-15 15:00:00,82.81,82.86,82.65,82.79,25439.0,82.7194,82.7693,82.5595,82.6994,25439.0
2025-04-15 15:05:00,82.8,82.85,82.72,82.78,7699.0,82.7094,82.7593,82.6295,82.6894,7699.0
2025-04-15 15:10:00,82.8,83.04,82.65,82.97,10949.0,82.7094,82.9491,82.5595,82.8792,10949.0
2025-04-15 15:15:00,82.95,83.06,82.91,83.03,13901.0,82.8592,82.9691,82.8193,82.9391,13901.0
2025-04-15 15:20:00,82.98,83.03,82.76,82.79,14961.0,82.8892,82.9391,82.6694,82.6994,14961.0
2025-04-15 15:25:00,82.72,82.75,82.56,82.74,79976.0,82.6295,82.6594,82.4696,82.6495,79976.0
2025-04-15 15:30:00,82.76,82.83,82.71,82.71,84857.0,82.6694,82.7394,82.6195,82.6195,84857.0
2025-04-15 15:35:00,82.69,82.79,82.59,82.67,61713.0,82.5995,82.6994,82.4996,82.5795,61713.0
2025-04-15 15:40:00,82.66,82.76,82.64,82.7,7152.0,82.5695,82.6694,82.5496,82.6095,7152.0
2025-04-15 15:45:00,82.7,82.72,82.4,82.56,24949.0,82.6095,82.6295,82.3098,82.4696,24949.0
2025-04-15 15:50:00,82.58,82.96,82.52,82.84,113131.0,82.4896,82.8692,82.4297,82.7493,113131.0
2025-04-15 15:55:00,82.85,82.86,82.64,82.71,86699.0,82.7593,82.7693,82.5496,82.6195,86699.0
2025-04-16 09:30:00,79.46,80.06,79.37,79.84,112313.0,79.373,79.9724,79.2831,79.7526,112313.0
2025-04-16 09:35:00,79.72,80.27,79.71,80.09,70416.0,79.6328,80.1822,79.6228,80.0024,70416.0
2025-04-16 09:40:00,80.08,80.28,79.89,79.9,40114.0,79.9924,80.1921,79.8026,79.8126,40114.0
2025-04-16 09:45:00,79.92,79.97,79.47,79.57,52957.0,79.8325,79.8825,79.383,79.4829,52957.0
2025-04-16 09:50:00,79.52,79.65,79.06,79.18,65849.0,79.433,79.5628,78.9735,79.0933,65849.0
2025-04-16 09:55:00,79.12,79.45,78.99,79.01,44831.0,79.0334,79.3631,78.9036,78.9235,44831.0
2025-04-16 10:00:00,78.92,79.15,78.82,79.15,29407.0,78.8336,79.0634,78.7337,79.0634,29407.0
2025-04-16 10:05:00,79.14,79.56,79.13,79.52,52118.0,79.0534,79.4729,79.0434,79.433,52118.0
2025-04-16 10:10:00,79.52,79.62,79.19,79.19,14666.0,79.433,79.5329,79.1033,79.1033,14666.0
2025-04-16 10:15:00,79.2,79.31,79.05,79.25,19055.0,79.1133,79.2232,78.9635,79.1633,19055.0
2025-04-16 10:20:00,79.21,79.68,79.15,79.68,33144.0,79.1233,79.5928,79.0634,79.5928,33144.0
2025-04-16 10:25:00,79.72,79.93,79.65,79.73,20313.0,79.6328,79.8425,79.5628,79.6427,20313.0
2025-04-16 10:30:00,79.76,79.87,79.61,79.86,17315.0,79.6727,79.7826,79.5229,79.7726,17315.0
2025-04-16 10:35:00,79.89,79.92,79.59,79.8,16351.0,79.8026,79.8325,79.5029,79.7127,16351.0
2025-04-16 10:40:00,79.79,80.18,79.79,80.07,36269.0,79.7027,80.0923,79.7027,79.9824,36269.0
2025-04-16 10:45:00,80.08,80.08,79.83,79.86,19955.0,79.9924,79.9924,79.7426,79.7726,19955.0
2025-04-16 10:50:00,79.86,79.97,79.76,79.8,23531.0,79.7726,79.8825,79.6727,79.7127,23531.0
2025-04-16 10:55:00,79.8,79.89,79.61,79.85,28846.0,79.7127,79.8026,79.5229,79.7626,28846.0
2025-04-16 11:00:00,79.87,80.0,79.68,79.68,33487.0,79.7826,79.9124,79.5928,79.5928,33487.0
2025-04-16 11:05:00,79.7,79.94,79.54,79.9,19420.0,79.6128,79.8525,79.453,79.8126,19420.0
2025-04-16 11:10:00,79.92,79.96,79.8,79.96,14992.0,79.8325,79.8725,79.7127,79.8725,14992.0
2025-04-16 11:15:00,79.9,79.9,79.59,79.74,43765.0,79.8126,79.8126,79.5029,79.6527,43765.0
2025-04-16 11:20:00,79.74,80.54,79.66,80.54,72820.0,79.6527,80.4519,79.5728,80.4519,72820.0
2025-04-16 11:25:00,80.53,80.76,80.52,80.55,63362.0,80.4419,80.6716,80.4319,80.4618,63362.0
2025-04-16 11:30:00,80.57,80.57,80.26,80.49,31676.0,80.4818,80.4818,80.1722,80.4019,31676.0
2025-04-16 11:35:00,80.52,80.52,80.23,80.29,30355.0,80.4319,80.4319,80.1422,80.2021,30355.0
2025-04-16 11:40:00,80.24,80.24,79.98,80.05,17509.0,80.1522,80.1522,79.8925,79.9624,17509.0
2025-04-16 11:45:00,80.05,80.05,79.8,79.8,8746.0,79.9624,79.9624,79.7127,79.7127,8746.0
2025-04-16 11:50:00,79.82,79.85,79.59,79.64,24003.0,79.7326,79.7626,79.5029,79.5528,24003.0
2025-04-16 11:55:00,79.65,79.73,79.42,79.48,17759.0,79.5628,79.6427,79.3331,79.393,17759.0
2025-04-16 12:00:00,79.47,79.56,79.34,79.56,13132.0,79.383,79.4729,79.2532,79.4729,13132.0
2025-04-16 12:05:00,79.46,79.46,79.18,79.44,25977.0,79.373,79.373,79.0933,79.3531,25977.0
2025-04-16 12:10:00,79.44,79.58,79.38,79.5,24152.0,79.3531,79.4929,79.2931,79.413,24152.0
2025-04-16 12:15:00,79.52,79.57,79.38,79.49,16653.0,79.433,79.4829,79.2931,79.403,16653.0
2025-04-16 12:20:00,79.4,79.53,79.3,79.52,11693.0,79.3131,79.443,79.2132,79.433,11693.0
2025-04-16 12:25:00,79.53,79.62,79.47,79.49,24985.0,79.443,79.5329,79.383,79.403,24985.0
2025-04-16 12:30:00,79.57,79.73,79.46,79.73,10946.0,79.4829,79.6427,79.373,79.6427,10946.0
2025-04-16 12:35:00,79.72,79.74,79.26,79.31,9123.0,79.6328,79.6527,79.1733,79.2232,9123.0
2025-04-16 12:40:00,79.3,79.51,79.16,79.51,25742.0,79.2132,79.423,79.0734,79.423,25742.0
2025-04-16 12:45:00,79.53,79.53,79.25,79.31,5080.0,79.443,79.443,79.1633,79.2232,5080.0
2025-04-16 12:50:00,79.32,79.37,79.23,79.34,8421.0,79.2332,79.2831,79.1433,79.2532,8421.0
2025-04-16 12:55:00,79.39,79.41,79.22,79.25,4915.0,79.3031,79.3231,79.1333,79.1633,4915.0
2025-04-16 13:00:00,79.19,79.41,79.1,79.19,14491.0,79.1033,79.3231,79.0134,79.1033,14491.0
2025-04-16 13:05:00,79.13,79.36,79.13,79.13,4451.0,79.0434,79.2731,79.0434,79.0434,4451.0
2025-04-16 13:10:00,79.13,79.17,78.98,79.08,10061.0,79.0434,79.0834,78.8936,78.9935,10061.0
2025-04-16 13:15:00,79.13,79.47,79.13,79.42,12050.0,79.0434,79.383,79.0434,79.3331,12050.0
2025-04-16 13:20:00,79.42,79.51,79.16,79.22,16862.0,79.3331,79.423,79.0734,79.1333,16862.0
2025-04-16 13:25:00,79.28,79.55,79.22,79.5,7452.0,79.1932,79.4629,79.1333,79.413,7452.0
2025-04-16 13:30:00,79.55,79.55,78.42,78.44,83259.0,79.4629,79.4629,78.3342,78.3542,83259.0
2025-04-16 13:35:00,78.6,78.75,78.28,78.35,32360.0,78.514,78.6638,78.1943,78.2643,32360.0
2025-04-16 13:40:00,78.27,78.27,77.85,77.98,51181.0,78.1843,78.1843,77.7648,77.8947,51181.0
2025-04-16 13:45:00,77.92,77.92,77.45,77.61,76535.0,77.8347,77.8347,77.3652,77.5251,76535.0
2025-04-16 13:50:00,77.55,77.88,77.37,77.47,122953.0,77.4651,77.7948,77.2853,77.3852,122953.0
2025-04-16 13:55:00,77.58,77.58,76.89,76.92,120569.0,77.4951,77.4951,76.8059,76.8358,120569.0
2025-04-16 14:00:00,76.9,77.48,76.88,77.29,107666.0,76.8158,77.3952,76.7959,77.2054,107666.0
2025-04-16 14:05:00,77.28,77.5,77.04,77.43,42863.0,77.1954,77.4152,76.9557,77.3453,42863.0
2025-04-16 14:10:00,77.48,77.58,77.21,77.34,37400.0,77.3952,77.4951,77.1255,77.2554,37400.0
2025-04-16 14:15:00,77.49,77.52,77.0,77.1,87247.0,77.4052,77.4352,76.9157,77.0156,87247.0
2025-04-16 14:20:00,77.06,77.64,77.0,77.55,32000.0,76.9757,77.555,76.9157,77.4651,32000.0
2025-04-16 14:25:00,77.49,77.75,77.41,77.43,32454.0,77.4052,77.6649,77.3253,77.3453,32454.0
2025-04-16 14:30:00,77.4,77.4,77.2,77.22,26252.0,77.3153,77.3153,77.1155,77.1355,26252.0
2025-04-16 14:35:00,77.18,77.21,76.72,76.74,50676.0,77.0955,77.1255,76.636,76.656,50676.0
2025-04-16 14:40:00,76.8,76.87,76.56,76.62,31443.0,76.716,76.7859,76.4762,76.5361,31443.0
2025-04-16 14:45:00,76.63,76.73,76.5,76.57,66210.0,76.5461,76.646,76.4163,76.4862,66210.0
2025-04-16 14:50:00,76.52,76.58,76.32,76.36,25233.0,76.4363,76.4962,76.2365,76.2764,25233.0
2025-04-16 14:55:00,76.38,76.55,76.21,76.23,87362.0,76.2964,76.4662,76.1266,76.1466,87362.0
2025-04-16 15:00:00,76.24,76.39,75.94,76.02,75012.0,76.1566,76.3064,75.8569,75.9368,75012.0
2025-04-16 15:05:00,76.05,76.17,75.81,75.85,41482.0,75.9668,76.0866,75.727,75.767,41482.0
2025-04-16 15:10:00,75.86,76.15,75.55,76.01,72264.0,75.777,76.0667,75.4673,75.9268,72264.0
2025-04-16 15:15:00,75.96,76.12,75.76,75.76,33475.0,75.8769,76.0367,75.6771,75.6771,33475.0
2025-04-16 15:20:00,75.76,75.87,75.58,75.62,42330.0,75.6771,75.787,75.4973,75.5372,42330.0
2025-04-16 15:25:00,75.59,75.63,75.4,75.57,45400.0,75.5073,75.5472,75.3175,75.4873,45400.0
2025-04-16 15:30:00,75.6,76.13,75.6,76.08,55706.0,75.5173,76.0467,75.5173,75.9967,55706.0
2025-04-16 15:35:00,76.05,76.26,75.88,76.2,85570.0,75.9668,76.1765,75.797,76.1166,85570.0
2025-04-16 15:40:00,76.23,76.49,76.11,76.38,57300.0,76.1466,76.4063,76.0267,76.2964,57300.0
2025-04-16 15:45:00,76.35,76.69,76.35,76.67,125344.0,76.2664,76.6061,76.2664,76.5861,125344.0
2025-04-16 15:50:00,76.69,77.77,76.68,77.76,164190.0,76.6061,77.6849,76.5961,77.6749,164190.0
2025-04-16 15:55:00,77.74,77.85,77.21,77.77,166871.0,77.6549,77.7648,77.1255,77.6849,166871.0
2025-04-17 09:30:00,78.69,78.77,77.95,77.99,169598.0,78.6039,78.6838,77.8647,77.9046,169598.0
2025-04-17 09:35:00,77.97,78.13,77.74,77.92,71175.0,77.8847,78.0445,77.6549,77.8347,71175.0
2025-04-17 09:40:00,77.86,78.35,77.8,78.0,64875.0,77.7748,78.2643,77.7149,77.9146,64875.0
2025-04-17 09:45:00,78.0,78.23,77.66,78.2,66334.0,77.9146,78.1444,77.575,78.1144,66334.0
2025-04-17 09:50:00,78.25,78.77,78.19,78.57,78327.0,78.1644,78.6838,78.1044,78.484,78327.0
2025-04-17 09:55:00,78.53,78.6,78.18,78.42,35962.0,78.4441,78.514,78.0944,78.3342,35962.0
2025-04-17 10:00:00,78.39,78.6,77.98,78.16,25046.0,78.3042,78.514,77.8947,78.0745,25046.0
2025-04-17 10:05:00,78.24,78.33,77.75,77.98,65320.0,78.1544,78.2443,77.6649,77.8947,65320.0
2025-04-17 10:10:00,78.07,78.32,77.83,77.91,28893.0,77.9846,78.2343,77.7448,77.8247,28893.0
2025-04-17 10:15:00,77.98,78.01,77.58,77.7,26012.0,77.8947,77.9246,77.4951,77.615,26012.0
2025-04-17 10:20:00,77.69,77.82,77.47,77.48,18168.0,77.605,77.7348,77.3852,77.3952,18168.0
2025-04-17 10:25:00,77.49,77.58,77.15,77.19,31754.0,77.4052,77.4951,77.0656,77.1055,31754.0
2025-04-17 10:30:00,77.25,77.3,76.75,77.11,126680.0,77.1655,77.2154,76.666,77.0256,126680.0
2025-04-17 10:35:00,77.0,77.02,76.7,76.9,36183.0,76.9157,76.9357,76.6161,76.8158,36183.0
2025-04-17 10:40:00,76.9,77.46,76.87,77.32,20341.0,76.8158,77.3752,76.7859,77.2354,20341.0
2025-04-17 10:45:00,77.43,77.53,77.32,77.45,18666.0,77.3453,77.4452,77.2354,77.3652,18666.0
2025-04-17 10:50:00,77.39,77.56,77.12,77.3,20908.0,77.3053,77.4751,77.0356,77.2154,20908.0
2025-04-17 10:55:00,77.26,77.28,77.02,77.04,21961.0,77.1754,77.1954,76.9357,76.9557,21961.0
2025-04-17 11:00:00,77.04,77.25,76.94,77.06,38204.0,76.9557,77.1655,76.8558,76.9757,38204.0
2025-04-17 11:05:00,77.2,78.0,77.14,77.79,59842.0,77.1155,77.9146,77.0556,77.7049,59842.0
2025-04-17 11:10:00,77.7,78.01,77.66,78.01,26491.0,77.615,77.9246,77.575,77.9246,26491.0
2025-04-17 11:15:00,78.0,78.21,77.73,78.03,34344.0,77.9146,78.1244,77.6449,77.9446,34344.0
2025-04-17 11:20:00,78.04,78.04,77.67,77.8,14319.0,77.9546,77.9546,77.585,77.7149,14319.0
2025-04-17 11:25:00,77.8,77.8,77.27,77.33,12216.0,77.7149,77.7149,77.1854,77.2454,12216.0
2025-04-17 11:30:00,77.38,77.77,77.36,77.72,11374.0,77.2953,77.6849,77.2753,77.6349,11374.0
2025-04-17 11:35:00,77.67,78.05,77.5,77.82,35384.0,77.585,77.9646,77.4152,77.7348,35384.0
2025-04-17 11:40:00,77.82,77.89,77.49,77.51,4219.0,77.7348,77.8048,77.4052,77.4252,4219.0
2025-04-17 11:45:00,77.55,77.72,77.39,77.4,14491.0,77.4651,77.6349,77.3053,77.3153,14491.0
2025-04-17 11:50:00,77.39,77.75,77.33,77.34,6280.0,77.3053,77.6649,77.2454,77.2554,6280.0
2025-04-17 11:55:00,77.34,77.65,77.34,77.36,6947.0,77.2554,77.565,77.2554,77.2753,6947.0
2025-04-17 12:00:00,77.35,77.81,77.22,77.22,31725.0,77.2653,77.7248,77.1355,77.1355,31725.0
2025-04-17 12:05:00,77.22,78.12,77.18,77.96,81360.0,77.1355,78.0345,77.0955,77.8747,81360.0
2025-04-17 12:10:00,77.94,77.94,77.22,77.83,72853.0,77.8547,77.8547,77.1355,77.7448,72853.0
2025-04-17 12:15:00,77.81,78.27,77.61,78.19,55738.0,77.7248,78.1843,77.5251,78.1044,55738.0
2025-04-17 12:20:00,78.19,78.27,77.98,78.09,24165.0,78.1044,78.1843,77.8947,78.0045,24165.0
2025-04-17 12:25:00,78.14,78.38,78.07,78.23,41854.0,78.0545,78.2942,77.9846,78.1444,41854.0
2025-04-17 12:30:00,78.2,78.45,78.06,78.37,20782.0,78.1144,78.3641,77.9746,78.2842,20782.0
2025-04-17 12:35:00,78.32,78.53,78.01,78.05,40804.0,78.2343,78.4441,77.9246,77.9646,40804.0
2025-04-17 12:40:00,78.08,78.16,77.65,77.69,29288.0,77.9946,78.0745,77.565,77.605,29288.0
2025-04-17 12:45:00,77.7,78.05,77.65,77.99,22843.0,77.615,77.9646,77.565,77.9046,22843.0
2025-04-17 12:50:00,78.1,78.34,78.04,78.29,36028.0,78.0145,78.2543,77.9546,78.2043,36028.0
2025-04-17 12:55:00,78.29,78.48,78.23,78.33,12918.0,78.2043,78.3941,78.1444,78.2443,12918.0
2025-04-17 13:00:00,78.31,78.46,78.15,78.27,19909.0,78.2243,78.3741,78.0645,78.1843,19909.0
2025-04-17 13:05:00,78.31,78.38,78.19,78.28,7618.0,78.2243,78.2942,78.1044,78.1943,7618.0
2025-04-17 13:10:00,78.31,78.31,77.99,78.03,14915.0,78.2243,78.2243,77.9046,77.9446,14915.0
2025-04-17 13:15:00,77.98,78.09,77.85,77.88,4050.0,77.8947,78.0045,77.7648,77.7948,4050.0
2025-04-17 13:20:00,77.8,77.8,77.65,77.74,11704.0,77.7149,77.7149,77.565,77.6549,11704.0
2025-04-17 13:25:00,77.74,77.88,77.61,77.61,8935.0,77.6549,77.7948,77.5251,77.5251,8935.0
2025-04-17 13:30:00,77.6,78.0,77.6,77.98,12454.0,77.5151,77.9146,77.5151,77.8947,12454.0
2025-04-17 13:35:00,78.04,78.1,77.9,78.1,15373.0,77.9546,78.0145,77.8147,78.0145,15373.0
2025-04-17 13:40:00,78.12,78.14,77.7,77.96,51179.0,78.0345,78.0545,77.615,77.8747,51179.0
2025-04-17 13:45:00,77.93,78.47,77.91,78.18,49343.0,77.8447,78.3841,77.8247,78.0944,49343.0
2025-04-17 13:50:00,78.17,78.49,78.12,78.38,17386.0,78.0845,78.4041,78.0345,78.2942,17386.0
2025-04-17 13:55:00,78.45,78.58,78.3,78.3,27820.0,78.3641,78.494,78.2143,78.2143,27820.0
2025-04-17 14:00:00,78.31,78.63,78.23,78.61,36010.0,78.2243,78.5439,78.1444,78.524,36010.0
2025-04-17 14:05:00,78.59,78.71,78.55,78.68,36110.0,78.504,78.6239,78.464,78.5939,36110.0
2025-04-17 14:10:00,78.7,78.8,78.45,78.45,22358.0,78.6139,78.7138,78.3641,78.3641,22358.0
2025-04-17 14:15:00,78.45,78.71,78.4,78.7,10344.0,78.3641,78.6239,78.3142,78.6139,10344.0
2025-04-17 14:20:00,78.68,78.87,78.65,78.79,38977.0,78.5939,78.7837,78.5639,78.7038,38977.0
2025-04-17 14:25:00,78.78,78.91,78.55,78.56,16497.0,78.6938,78.8236,78.464,78.474,16497.0
2025-04-17 14:30:00,78.55,78.83,78.55,78.62,23980.0,78.464,78.7437,78.464,78.534,23980.0
2025-04-17 14:35:00,78.62,78.76,78.57,78.76,4717.0,78.534,78.6738,78.484,78.6738,4717.0
2025-04-17 14:40:00,78.77,78.77,78.57,78.62,24733.0,78.6838,78.6838,78.484,78.534,24733.0
2025-04-17 14:45:00,78.68,78.76,78.3,78.34,115321.0,78.5939,78.6738,78.2143,78.2543,115321.0
2025-04-17 14:50:00,78.3,78.54,78.1,78.3,15372.0,78.2143,78.454,78.0145,78.2143,15372.0
2025-04-17 14:55:00,78.27,78.27,78.0,78.04,17587.0,78.1843,78.1843,77.9146,77.9546,17587.0
2025-04-17 15:00:00,78.0,78.09,77.9,77.99,37942.0,77.9146,78.0045,77.8147,77.9046,37942.0
2025-04-17 15:05:00,77.89,78.03,77.89,78.02,4861.0,77.8048,77.9446,77.8048,77.9346,4861.0
2025-04-17 15:10:00,78.05,78.08,77.58,77.71,23328.0,77.9646,77.9946,77.4951,77.625,23328.0
2025-04-17 15:15:00,77.56,77.76,77.54,77.73,22165.0,77.4751,77.6749,77.4551,77.6449,22165.0
2025-04-17 15:20:00,77.72,77.85,77.43,77.71,47397.0,77.6349,77.7648,77.3453,77.625,47397.0
2025-04-17 15:25:00,77.65,77.9,77.6,77.61,21588.0,77.565,77.8147,77.5151,77.5251,21588.0
2025-04-17 15:30:00,77.62,77.94,77.57,77.82,26375.0,77.5351,77.8547,77.4851,77.7348,26375.0
2025-04-17 15:35:00,77.84,77.97,77.76,77.88,20249.0,77.7548,77.8847,77.6749,77.7948,20249.0
2025-04-17 15:40:00,77.87,78.06,77.68,77.92,21581.0,77.7848,77.9746,77.595,77.8347,21581.0
2025-04-17 15:45:00,77.92,77.94,77.5,77.57,26437.0,77.8347,77.8547,77.4152,77.4851,26437.0
2025-04-17 15:50:00,77.5,77.79,77.27,77.76,63276.0,77.4152,77.7049,77.1854,77.6749,63276.0
2025-04-17 15:55:00,77.74,77.84,77.45,77.65,333053.0,77.6549,77.7548,77.3652,77.565,333053.0
2025-04-21 09:30:00,75.57,75.88,75.53,75.75,69583.0,75.4873,75.797,75.4473,75.6671,69583.0
2025-04-21 09:35:00,75.74,75.8,75.01,75.44,99315.0,75.6571,75.717,74.9279,75.3574,99315.0
2025-04-21 09:40:00,75.44,75.48,75.13,75.17,79872.0,75.3574,75.3974,75.0478,75.0877,79872.0
2025-04-21 09:45:00,75.2,75.47,74.9,75.35,117171.0,75.1177,75.3874,74.818,75.2675,117171.0
2025-04-21 09:50:00,75.34,75.45,74.89,74.92,56068.0,75.2575,75.3674,74.808,74.838,56068.0
2025-04-21 09:55:00,74.95,74.96,74.44,74.44,51939.0,74.868,74.878,74.3585,74.3585,51939.0
2025-04-21 10:00:00,74.39,74.43,74.05,74.22,63553.0,74.3086,74.3485,73.969,74.1388,63553.0
2025-04-21 10:05:00,74.2,74.2,73.99,74.04,70492.0,74.1188,74.1188,73.909,73.959,70492.0
2025-04-21 10:10:00,74.07,74.23,74.02,74.13,28285.0,73.9889,74.1488,73.939,74.0489,28285.0
2025-04-21 10:15:00,74.2,74.2,73.65,73.81,56923.0,74.1188,74.1188,73.5694,73.7292,56923.0
2025-04-21 10:20:00,73.86,73.93,73.71,73.77,21950.0,73.7792,73.8491,73.6293,73.6893,21950.0
2025-04-21 10:25:00,73.79,73.97,73.73,73.87,17723.0,73.7092,73.889,73.6493,73.7892,17723.0
2025-04-21 10:30:00,73.83,73.99,73.73,73.9,51641.0,73.7492,73.909,73.6493,73.8191,51641.0
2025-04-21 10:35:00,73.91,74.28,73.91,74.24,45642.0,73.8291,74.1987,73.8291,74.1588,45642.0
2025-04-21 10:40:00,74.23,74.38,73.94,73.96,18802.0,74.1488,74.2986,73.8591,73.8791,18802.0
2025-04-21 10:45:00,73.94,74.1,73.75,73.78,30696.0,73.8591,74.0189,73.6693,73.6993,30696.0
2025-04-21 10:50:00,73.77,73.89,73.69,73.81,17970.0,73.6893,73.8091,73.6094,73.7292,17970.0
2025-04-21 10:55:00,73.8,73.93,73.76,73.89,14966.0,73.7192,73.8491,73.6793,73.8091,14966.0
2025-04-21 11:00:00,73.97,74.04,73.71,73.75,17265.0,73.889,73.959,73.6293,73.6693,17265.0
2025-04-21 11:05:00,73.8,73.92,73.7,73.86,29904.0,73.7192,73.8391,73.6193,73.7792,29904.0
2025-04-21 11:10:00,73.85,74.01,73.54,73.55,75334.0,73.7692,73.929,73.4595,73.4695,75334.0
2025-04-21 11:15:00,73.53,73.79,73.5,73.79,25902.0,73.4495,73.7092,73.4196,73.7092,25902.0
2025-04-21 11:20:00,73.79,73.8,73.43,73.51,23099.0,73.7092,73.7192,73.3496,73.4296,23099.0
2025-04-21 11:25:00,73.51,73.54,73.3,73.37,11229.0,73.4296,73.4595,73.2198,73.2897,11229.0
2025-04-21 11:30:00,73.37,73.45,73.1,73.13,54033.0,73.2897,73.3696,73.02,73.05,54033.0
2025-04-21 11:35:00,73.1,73.22,73.08,73.13,30588.0,73.02,73.1399,73.0,73.05,30588.0
2025-04-21 11:40:00,73.13,73.2,72.94,72.97,31775.0,73.05,73.1199,72.8602,72.8901,31775.0
2025-04-21 11:45:00,72.96,73.0,72.76,72.91,14883.0,72.8802,72.9201,72.6804,72.8302,14883.0
2025-04-21 11:50:00,72.9,72.9,72.74,72.77,30341.0,72.8202,72.8202,72.6604,72.6904,30341.0
2025-04-21 11:55:00,72.73,72.85,72.69,72.76,28097.0,72.6504,72.7703,72.6104,72.6804,28097.0
2025-04-21 12:00:00,72.81,73.01,72.81,73.0,16929.0,72.7303,72.9301,72.7303,72.9201,16929.0
2025-04-21 12:05:00,73.05,73.09,72.93,73.05,14062.0,72.9701,73.01,72.8502,72.9701,14062.0
2025-04-21 12:10:00,73.04,73.15,72.95,73.14,19054.0,72.9601,73.0699,72.8702,73.06,19054.0
2025-04-21 12:15:00,73.09,73.17,72.95,73.02,16094.0,73.01,73.0899,72.8702,72.9401,16094.0
2025-04-21 12:20:00,73.0,73.12,72.95,73.09,14084.0,72.9201,73.04,72.8702,73.01,14084.0
2025-04-21 12:25:00,73.09,73.1,72.86,72.89,17603.0,73.01,73.02,72.7803,72.8102,17603.0
2025-04-21 12:30:00,72.92,73.23,72.92,73.15,18251.0,72.8402,73.1499,72.8402,73.0699,18251.0
2025-04-21 12:35:00,73.15,73.33,73.11,73.32,49806.0,73.0699,73.2497,73.03,73.2398,49806.0
2025-04-21 12:40:00,73.3,73.44,73.3,73.36,44105.0,73.2198,73.3596,73.2198,73.2797,44105.0
2025-04-21 12:45:00,73.37,73.41,73.12,73.2,14228.0,73.2897,73.3297,73.04,73.1199,14228.0
2025-04-21 12:50:00,73.12,73.12,72.89,72.92,45786.0,73.04,73.04,72.8102,72.8402,45786.0
2025-04-21 12:55:00,72.9,72.9,72.72,72.75,13241.0,72.8202,72.8202,72.6404,72.6704,13241.0
2025-04-21 13:00:00,72.77,72.91,72.37,72.4,44297.0,72.6904,72.8302,72.2908,72.3208,44297.0
2025-04-21 13:05:00,72.41,72.45,72.31,72.36,20101.0,72.3308,72.3707,72.2309,72.2808,20101.0
2025-04-21 13:10:00,72.36,72.42,72.25,72.34,28827.0,72.2808,72.3407,72.1709,72.2608,28827.0
2025-04-21 13:15:00,72.34,72.48,72.27,72.47,14793.0,72.2608,72.4007,72.1909,72.3907,14793.0
2025-04-21 13:20:00,72.43,72.61,72.41,72.41,58774.0,72.3507,72.5305,72.3308,72.3308,58774.0
2025-04-21 13:25:00,72.37,72.52,72.32,72.38,18060.0,72.2908,72.4406,72.2409,72.3008,18060.0
2025-04-21 13:30:00,72.39,72.59,72.37,72.43,10164.0,72.3108,72.5106,72.2908,72.3507,10164.0
2025-04-21 13:35:00,72.4,72.55,72.37,72.38,10174.0,72.3208,72.4706,72.2908,72.3008,10174.0
2025-04-21 13:40:00,72.38,72.48,72.23,72.32,19098.0,72.3008,72.4007,72.151,72.2409,19098.0
2025-04-21 13:45:00,72.37,72.37,72.1,72.1,17148.0,72.2908,72.2908,72.0211,72.0211,17148.0
2025-04-21 13:50:00,72.12,72.22,72.05,72.14,35662.0,72.0411,72.141,71.9711,72.0611,35662.0
2025-04-21 13:55:00,72.12,72.15,72.0,72.07,14973.0,72.0411,72.071,71.9212,71.9911,14973.0
2025-04-21 14:00:00,72.05,72.12,71.98,72.04,34850.0,71.9711,72.0411,71.9012,71.9612,34850.0
2025-04-21 14:05:00,72.04,72.21,71.98,72.14,9898.0,71.9612,72.131,71.9012,72.0611,9898.0
2025-04-21 14:10:00,72.13,72.25,72.07,72.2,66898.0,72.0511,72.1709,71.9911,72.121,66898.0
2025-04-21 14:15:00,72.19,72.42,72.18,72.31,35695.0,72.111,72.3407,72.101,72.2309,35695.0
2025-04-21 14:20:00,72.3,72.34,72.24,72.29,14616.0,72.2209,72.2608,72.1609,72.2109,14616.0
2025-04-21 14:25:00,72.28,72.44,72.22,72.44,365305.0,72.2009,72.3607,72.141,72.3607,365305.0
2025-04-21 14:30:00,72.42,72.65,72.42,72.5,51650.0,72.3407,72.5705,72.3407,72.4207,51650.0
2025-04-21 14:35:00,72.51,72.57,72.4,72.45,118356.0,72.4306,72.4906,72.3208,72.3707,118356.0
2025-04-21 14:40:00,72.46,72.46,72.2,72.23,50216.0,72.3807,72.3807,72.121,72.151,50216.0
2025-04-21 14:45:00,72.21,72.29,72.09,72.19,103761.0,72.131,72.2109,72.0111,72.111,103761.0
2025-04-21 14:50:00,72.18,72.18,72.0,72.01,36180.0,72.101,72.101,71.9212,71.9312,36180.0
2025-04-21 14:55:00,71.98,72.1,71.97,72.04,69382.0,71.9012,72.0211,71.8912,71.9612,69382.0
2025-04-21 15:00:00,72.09,72.41,72.09,72.41,16993.0,72.0111,72.3308,72.0111,72.3308,16993.0
2025-04-21 15:05:00,72.44,72.54,72.4,72.43,15045.0,72.3607,72.4606,72.3208,72.3507,15045.0
2025-04-21 15:10:00,72.42,72.58,72.42,72.47,128527.0,72.3407,72.5006,72.3407,72.3907,128527.0
2025-04-21 15:15:00,72.47,72.65,72.43,72.64,36284.0,72.3907,72.5705,72.3507,72.5605,36284.0
2025-04-21 15:20:00,72.64,72.91,72.63,72.76,39692.0,72.5605,72.8302,72.5505,72.6804,39692.0
2025-04-21 15:25:00,72.77,72.8,72.52,72.61,33236.0,72.6904,72.7203,72.4406,72.5305,33236.0
2025-04-21 15:30:00,72.65,72.85,72.65,72.85,19447.0,72.5705,72.7703,72.5705,72.7703,19447.0
2025-04-21 15:35:00,72.89,73.23,72.8,73.07,48318.0,72.8102,73.1499,72.7203,72.99,48318.0
2025-04-21 15:40:00,73.13,73.3,73.07,73.19,48895.0,73.05,73.2198,72.99,73.1099,48895.0
2025-04-21 15:45:00,73.22,73.38,73.04,73.33,158450.0,73.1399,73.2997,72.9601,73.2497,158450.0
2025-04-21 15:50:00,73.32,73.6,73.11,73.58,81674.0,73.2398,73.5195,73.03,73.4995,81674.0
2025-04-21 15:55:00,73.63,74.05,73.6,73.8,267675.0,73.5494,73.969,73.5195,73.7192,267675.0
2025-04-22 09:30:00,75.72,75.77,75.34,75.38,161255.0,75.6371,75.6871,75.2575,75.2975,161255.0
2025-04-22 09:35:00,75.42,75.74,75.31,75.73,214311.0,75.3375,75.6571,75.2276,75.6471,214311.0
2025-04-22 09:40:00,75.71,76.21,75.68,76.19,98668.0,75.6271,76.1266,75.5972,76.1066,98668.0
2025-04-22 09:45:00,76.25,76.51,76.25,76.48,47385.0,76.1666,76.4263,76.1666,76.3963,47385.0
2025-04-22 09:50:00,76.39,76.39,76.16,76.27,41366.0,76.3064,76.3064,76.0767,76.1865,41366.0
2025-04-22 09:55:00,76.27,76.56,76.12,76.53,14138.0,76.1865,76.4762,76.0367,76.4462,14138.0
2025-04-22 10:00:00,76.56,76.68,76.48,76.65,41673.0,76.4762,76.5961,76.3963,76.5661,41673.0
2025-04-22 10:05:00,76.66,76.88,76.51,76.88,32862.0,76.5761,76.7959,76.4263,76.7959,32862.0
2025-04-22 10:10:00,76.88,76.99,76.67,76.72,41747.0,76.7959,76.9057,76.5861,76.636,41747.0
2025-04-22 10:15:00,76.65,76.65,76.47,76.62,19179.0,76.5661,76.5661,76.3863,76.5361,19179.0
2025-04-22 10:20:00,76.62,76.9,76.62,76.89,24856.0,76.5361,76.8158,76.5361,76.8059,24856.0
2025-04-22 10:25:00,76.85,76.85,76.63,76.76,12999.0,76.7659,76.7659,76.5461,76.676,12999.0
2025-04-22 10:30:00,76.73,76.82,76.49,76.82,13562.0,76.646,76.7359,76.4063,76.7359,13562.0
2025-04-22 10:35:00,76.8,77.02,76.75,77.02,20651.0,76.716,76.9357,76.666,76.9357,20651.0
2025-04-22 10:40:00,77.08,77.1,76.93,77.05,27275.0,76.9956,77.0156,76.8458,76.9657,27275.0
2025-04-22 10:45:00,77.04,77.22,76.99,77.11,30909.0,76.9557,77.1355,76.9057,77.0256,30909.0
2025-04-22 10:50:00,77.06,77.18,76.88,77.18,16401.0,76.9757,77.0955,76.7959,77.0955,16401.0
2025-04-22 10:55:00,77.13,77.36,77.09,77.25,20744.0,77.0456,77.2753,77.0056,77.1655,20744.0
2025-04-22 11:00:00,77.33,77.48,77.28,77.44,10406.0,77.2454,77.3952,77.1954,77.3553,10406.0
2025-04-22 11:05:00,77.41,77.54,77.41,77.53,24059.0,77.3253,77.4551,77.3253,77.4452,24059.0
2025-04-22 11:10:00,77.53,77.57,77.48,77.53,36321.0,77.4452,77.4851,77.3952,77.4452,36321.0
2025-04-22 11:15:00,77.54,77.59,77.52,77.58,14733.0,77.4551,77.5051,77.4352,77.4951,14733.0
2025-04-22 11:20:00,77.6,77.63,77.43,77.54,40479.0,77.5151,77.545,77.3453,77.4551,40479.0
2025-04-22 11:25:00,77.53,77.53,77.34,77.35,9350.0,77.4452,77.4452,77.2554,77.2653,9350.0
2025-04-22 11:30:00,77.36,77.39,77.25,77.36,15881.0,77.2753,77.3053,77.1655,77.2753,15881.0
2025-04-22 11:35:00,77.38,77.4,77.14,77.14,24320.0,77.2953,77.3153,77.0556,77.0556,24320.0
2025-04-22 11:40:00,77.15,77.18,76.83,76.86,24779.0,77.0656,77.0955,76.7459,76.7759,24779.0
2025-04-22 11:45:00,76.87,76.96,76.83,76.95,4761.0,76.7859,76.8758,76.7459,76.8658,4761.0
2025-04-22 11:50:00,76.96,77.24,76.92,77.13,9920.0,76.8758,77.1555,76.8358,77.0456,9920.0
2025-04-22 11:55:00,77.08,77.68,77.03,77.58,88157.0,76.9956,77.595,76.9457,77.4951,88157.0
2025-04-22 12:00:00,77.59,78.16,77.59,77.92,75410.0,77.5051,78.0745,77.5051,77.8347,75410.0
2025-04-22 12:05:00,77.89,78.11,77.82,77.92,32413.0,77.8048,78.0245,77.7348,77.8347,32413.0
2025-04-22 12:10:00,78.04,78.29,77.99,78.27,13235.0,77.9546,78.2043,77.9046,78.1843,13235.0
2025-04-22 12:15:00,78.24,78.33,78.14,78.27,25556.0,78.1544,78.2443,78.0545,78.1843,25556.0
2025-04-22 12:20:00,78.27,78.57,78.27,78.57,67412.0,78.1843,78.484,78.1843,78.484,67412.0
2025-04-22 12:25:00,78.54,78.69,78.45,78.54,40940.0,78.454,78.6039,78.3641,78.454,40940.0
2025-04-22 12:30:00,78.55,78.63,78.39,78.43,25205.0,78.464,78.5439,78.3042,78.3442,25205.0
2025-04-22 12:35:00,78.46,78.46,78.3,78.3,32077.0,78.3741,78.3741,78.2143,78.2143,32077.0
2025-04-22 12:40:00,78.31,78.33,78.1,78.32,27643.0,78.2243,78.2443,78.0145,78.2343,27643.0
2025-04-22 12:45:00,78.33,78.39,78.15,78.26,22773.0,78.2443,78.3042,78.0645,78.1744,22773.0
2025-04-22 12:50:00,78.26,78.26,77.93,78.16,22234.0,78.1744,78.1744,77.8447,78.0745,22234.0
2025-04-22 12:55:00,78.18,78.26,78.15,78.17,15113.0,78.0944,78.1744,78.0645,78.0845,15113.0
2025-04-22 13:00:00,78.15,78.31,78.13,78.25,11331.0,78.0645,78.2243,78.0445,78.1644,11331.0
2025-04-22 13:05:00,78.28,78.5,78.1,78.32,56875.0,78.1943,78.4141,78.0145,78.2343,56875.0
2025-04-22 13:10:00,78.27,78.27,77.52,77.63,83632.0,78.1843,78.1843,77.4352,77.545,83632.0
2025-04-22 13:15:00,77.62,77.65,76.92,77.37,80189.0,77.5351,77.565,76.8358,77.2853,80189.0
2025-04-22 13:20:00,77.39,77.4,76.74,76.84,92793.0,77.3053,77.3153,76.656,76.7559,92793.0
2025-04-22 13:25:00,76.79,77.44,76.55,76.67,128046.0,76.706,77.3553,76.4662,76.5861,128046.0
2025-04-22 13:30:00,76.63,76.86,76.42,76.73,56495.0,76.5461,76.7759,76.3364,76.646,56495.0
2025-04-22 13:35:00,76.7,77.03,76.7,76.83,28650.0,76.6161,76.9457,76.6161,76.7459,28650.0
2025-04-22 13:40:00,76.83,76.92,76.61,76.82,23375.0,76.7459,76.8358,76.5262,76.7359,23375.0
2025-04-22 13:45:00,76.8,76.83,76.35,76.36,54640.0,76.716,76.7459,76.2664,76.2764,54640.0
2025-04-22 13:50:00,76.37,76.52,76.23,76.52,42132.0,76.2864,76.4363,76.1466,76.4363,42132.0
2025-04-22 13:55:00,76.54,76.6,76.33,76.33,18134.0,76.4562,76.5162,76.2465,76.2465,18134.0
2025-04-22 14:00:00,76.31,76.77,76.28,76.75,16923.0,76.2265,76.686,76.1965,76.666,16923.0
2025-04-22 14:05:00,76.78,77.04,76.73,76.9,39966.0,76.696,76.9557,76.646,76.8158,39966.0
2025-04-22 14:10:00,76.85,77.03,76.85,77.0,20104.0,76.7659,76.9457,76.7659,76.9157,20104.0
2025-04-22 14:15:00,77.02,77.07,76.87,77.02,15294.0,76.9357,76.9857,76.7859,76.9357,15294.0
2025-04-22 14:20:00,77.06,77.41,77.03,77.31,16700.0,76.9757,77.3253,76.9457,77.2254,16700.0
2025-04-22 14:25:00,77.31,77.38,77.25,77.32,15128.0,77.2254,77.2953,77.1655,77.2354,15128.0
2025-04-22 14:30:00,77.38,77.44,77.32,77.42,21689.0,77.2953,77.3553,77.2354,77.3353,21689.0
2025-04-22 14:35:00,77.44,77.5,77.33,77.33,23274.0,77.3553,77.4152,77.2454,77.2454,23274.0
2025-04-22 14:40:00,77.29,77.51,77.29,77.42,16930.0,77.2054,77.4252,77.2054,77.3353,16930.0
2025-04-22 14:45:00,77.44,77.62,77.44,77.51,12831.0,77.3553,77.5351,77.3553,77.4252,12831.0
2025-04-22 14:50:00,77.57,77.75,77.56,77.67,167775.0,77.4851,77.6649,77.4751,77.585,167775.0
2025-04-22 14:55:00,77.65,77.75,77.63,77.66,26107.0,77.565,77.6649,77.545,77.575,26107.0
2025-04-22 15:00:00,77.66,77.71,77.53,77.69,9241.0,77.575,77.625,77.4452,77.605,9241.0
2025-04-22 15:05:00,77.71,77.71,77.44,77.45,15014.0,77.625,77.625,77.3553,77.3652,15014.0
2025-04-22 15:10:00,77.42,77.47,77.18,77.24,41254.0,77.3353,77.3852,77.0955,77.1555,41254.0
2025-04-22 15:15:00,77.21,77.26,76.86,76.98,28714.0,77.1255,77.1754,76.7759,76.8958,28714.0
2025-04-22 15:20:00,76.99,77.0,76.69,76.83,20498.0,76.9057,76.9157,76.6061,76.7459,20498.0
2025-04-22 15:25:00,76.9,76.95,76.68,76.74,374536.0,76.8158,76.8658,76.5961,76.656,374536.0
2025-04-22 15:30:00,76.71,76.84,76.6,76.67,201779.0,76.626,76.7559,76.5162,76.5861,201779.0
2025-04-22 15:35:00,76.64,76.79,76.48,76.49,12649.0,76.5561,76.706,76.3963,76.4063,12649.0
2025-04-22 15:40:00,76.5,77.26,76.48,77.16,40719.0,76.4163,77.1754,76.3963,77.0756,40719.0
2025-04-22 15:45:00,77.13,77.48,77.11,77.48,99798.0,77.0456,77.3952,77.0256,77.3952,99798.0
2025-04-22 15:50:00,77.45,77.64,77.07,77.51,333648.0,77.3652,77.555,76.9857,77.4252,333648.0
2025-04-22 15:55:00,77.58,77.81,77.39,77.59,82559.0,77.4951,77.7248,77.3053,77.5051,82559.0
2025-04-23 09:30:00,82.42,82.91,82.35,82.73,247143.0,82.3298,82.8193,82.2599,82.6395,247143.0
2025-04-23 09:35:00,82.76,83.77,82.14,82.87,256620.0,82.6694,83.6783,82.0501,82.7793,256620.0
2025-04-23 09:40:00,82.76,83.43,82.65,83.17,105401.0,82.6694,83.3387,82.5595,83.079,105401.0
2025-04-23 09:45:00,83.13,83.62,83.0,83.56,111129.0,83.039,83.5285,82.9092,83.4686,111129.0
2025-04-23 09:50:00,83.6,83.85,83.09,83.15,122524.0,83.5085,83.7582,82.9991,83.059,122524.0
2025-04-23 09:55:00,83.15,83.38,82.78,83.38,176150.0,83.059,83.2887,82.6894,83.2887,176150.0
2025-04-23 10:00:00,83.43,83.97,82.74,83.34,73363.0,83.3387,83.8781,82.6495,83.2488,73363.0
2025-04-23 10:05:00,83.32,83.5,83.06,83.37,30031.0,83.2288,83.4086,82.9691,83.2788,30031.0
2025-04-23 10:10:00,83.43,83.73,83.24,83.36,57936.0,83.3387,83.6384,83.1489,83.2688,57936.0
2025-04-23 10:15:00,83.36,83.36,82.69,83.03,66253.0,83.2688,83.2688,82.5995,82.9391,66253.0
2025-04-23 10:20:00,82.81,83.39,82.63,83.36,50387.0,82.7194,83.2987,82.5396,83.2688,50387.0
2025-04-23 10:25:00,83.35,83.78,83.34,83.71,46894.0,83.2588,83.6883,83.2488,83.6184,46894.0
2025-04-23 10:30:00,83.61,84.06,83.61,83.98,59389.0,83.5185,83.968,83.5185,83.8881,59389.0
2025-04-23 10:35:00,83.98,84.21,83.82,83.96,29060.0,83.8881,84.1178,83.7283,83.8681,29060.0
2025-04-23 10:40:00,83.94,84.03,83.58,83.86,46091.0,83.8481,83.938,83.4885,83.7682,46091.0
2025-04-23 10:45:00,83.81,84.0,83.7,83.73,23866.0,83.7183,83.9081,83.6084,83.6384,23866.0
2025-04-23 10:50:00,83.57,83.66,83.44,83.54,22133.0,83.4785,83.5684,83.3487,83.4486,22133.0
2025-04-23 10:55:00,83.52,83.54,83.28,83.33,19829.0,83.4286,83.4486,83.1889,83.2388,19829.0
2025-04-23 11:00:00,83.36,83.64,82.85,83.45,121533.0,83.2688,83.5485,82.7593,83.3587,121533.0
2025-04-23 11:05:00,83.4,83.63,83.34,83.37,26585.0,83.3087,83.5385,83.2488,83.2788,26585.0
2025-04-23 11:10:00,83.34,83.41,83.21,83.35,20834.0,83.2488,83.3187,83.1189,83.2588,20834.0
2025-04-23 11:15:00,83.38,83.38,82.88,82.9,55448.0,83.2887,83.2887,82.7893,82.8093,55448.0
2025-04-23 11:20:00,82.91,83.07,82.07,82.63,115816.0,82.8193,82.9791,81.9802,82.5396,115816.0
2025-04-23 11:25:00,82.56,82.63,81.84,82.08,85149.0,82.4696,82.5396,81.7504,81.9902,85149.0
2025-04-23 11:30:00,82.09,82.24,81.61,82.16,47926.0,82.0002,82.15,81.5207,82.0701,47926.0
2025-04-23 11:35:00,82.21,82.29,81.91,82.29,36345.0,82.12,82.1999,81.8204,82.1999,36345.0
2025-04-23 11:40:00,82.27,82.43,81.87,81.91,61448.0,82.18,82.3398,81.7804,81.8204,61448.0
2025-04-23 11:45:00,81.89,82.04,81.32,81.34,80150.0,81.8004,81.9502,81.231,81.251,80150.0
2025-04-23 11:50:00,81.31,81.59,81.14,81.56,41867.0,81.221,81.5007,81.0512,81.4707,41867.0
2025-04-23 11:55:00,81.57,81.88,81.56,81.79,20179.0,81.4807,81.7904,81.4707,81.7005,20179.0
2025-04-23 12:00:00,81.78,81.83,81.5,81.73,29044.0,81.6905,81.7404,81.4108,81.6406,29044.0
2025-04-23 12:05:00,81.75,81.8,81.3,81.34,18774.0,81.6605,81.7105,81.211,81.251,18774.0
2025-04-23 12:10:00,81.31,81.62,81.2,81.42,25434.0,81.221,81.5307,81.1111,81.3309,25434.0
2025-04-23 12:15:00,81.41,81.44,80.93,80.94,44929.0,81.3209,81.3509,80.8414,80.8514,44929.0
2025-04-23 12:20:00,80.92,80.97,80.75,80.9,25325.0,80.8314,80.8814,80.6616,80.8115,25325.0
2025-04-23 12:25:00,80.91,81.5,80.72,81.46,36007.0,80.8215,81.4108,80.6317,81.3709,36007.0
2025-04-23 12:30:00,81.47,81.57,81.38,81.54,15856.0,81.3808,81.4807,81.2909,81.4508,15856.0
2025-04-23 12:35:00,81.49,81.88,81.49,81.86,53041.0,81.4008,81.7904,81.4008,81.7704,53041.0
2025-04-23 12:40:00,81.76,81.85,81.63,81.81,19090.0,81.6705,81.7604,81.5407,81.7205,19090.0
2025-04-23 12:45:00,81.72,81.86,81.36,81.48,20888.0,81.6306,81.7704,81.271,81.3908,20888.0
2025-04-23 12:50:00,81.34,81.74,81.33,81.7,11809.0,81.251,81.6505,81.241,81.6106,11809.0
2025-04-23 12:55:00,81.74,82.28,81.71,82.14,48005.0,81.6505,82.19,81.6206,82.0501,48005.0
2025-04-23 13:00:00,82.14,82.21,81.45,82.15,32787.0,82.0501,82.12,81.3609,82.0601,32787.0
2025-04-23 13:05:00,82.15,82.42,82.09,82.33,20775.0,82.0601,82.3298,82.0002,82.2399,20775.0
2025-04-23 13:10:00,82.35,82.36,82.21,82.33,22625.0,82.2599,82.2699,82.12,82.2399,22625.0
2025-04-23 13:15:00,82.35,82.48,82.31,82.42,14404.0,82.2599,82.3897,82.2199,82.3298,14404.0
2025-04-23 13:20:00,82.41,82.5,82.29,82.42,8166.0,82.3198,82.4097,82.1999,82.3298,8166.0
2025-04-23 13:25:00,82.51,82.55,82.17,82.18,7730.0,82.4197,82.4597,82.0801,82.0901,7730.0
2025-04-23 13:30:00,82.26,82.35,81.96,81.96,14648.0,82.17,82.2599,81.8703,81.8703,14648.0
2025-04-23 13:35:00,81.96,82.09,81.61,81.71,10910.0,81.8703,82.0002,81.5207,81.6206,10910.0
2025-04-23 13:40:00,81.73,81.99,81.58,81.97,19577.0,81.6406,81.9003,81.4907,81.8803,19577.0
2025-04-23 13:45:00,81.98,82.02,81.75,81.85,10695.0,81.8903,81.9302,81.6605,81.7604,10695.0
2025-04-23 13:50:00,81.81,82.25,81.75,82.24,15861.0,81.7205,82.16,81.6605,82.15,15861.0
2025-04-23 13:55:00,82.22,82.43,82.19,82.2,13871.0,82.13,82.3398,82.1001,82.11,13871.0
2025-04-23 14:00:00,82.17,82.31,81.83,82.13,13344.0,82.0801,82.2199,81.7404,82.0401,13344.0
2025-04-23 14:05:00,82.19,82.19,81.99,82.15,15653.0,82.1001,82.1001,81.9003,82.0601,15653.0
2025-04-23 14:10:00,82.22,82.46,81.99,82.23,30679.0,82.13,82.3698,81.9003,82.14,30679.0
2025-04-23 14:15:00,82.25,82.45,82.13,82.27,6498.0,82.16,82.3598,82.0401,82.18,6498.0
2025-04-23 14:20:00,82.2,82.47,81.98,81.99,9263.0,82.11,82.3797,81.8903,81.9003,9263.0
2025-04-23 14:25:00,81.99,82.02,81.69,81.76,12471.0,81.9003,81.9302,81.6006,81.6705,12471.0
2025-04-23 14:30:00,81.84,82.12,81.81,81.92,43968.0,81.7504,82.0301,81.7205,81.8303,43968.0
2025-04-23 14:35:00,81.91,82.0,81.85,81.93,9811.0,81.8204,81.9103,81.7604,81.8403,9811.0
2025-04-23 14:40:00,81.87,81.87,81.61,81.61,11139.0,81.7804,81.7804,81.5207,81.5207,11139.0
2025-04-23 14:45:00,81.62,81.9,81.58,81.86,14235.0,81.5307,81.8104,81.4907,81.7704,14235.0
2025-04-23 14:50:00,81.76,81.76,81.57,81.63,8357.0,81.6705,81.6705,81.4807,81.5407,8357.0
2025-04-23 14:55:00,81.85,82.02,81.75,81.75,15829.0,81.7604,81.9302,81.6605,81.6605,15829.0
2025-04-23 15:00:00,81.74,81.93,81.26,81.33,27796.0,81.6505,81.8403,81.1711,81.241,27796.0
2025-04-23 15:05:00,81.35,81.6,81.35,81.45,19878.0,81.261,81.5107,81.261,81.3609,19878.0
2025-04-23 15:10:00,81.44,81.58,81.31,81.37,12274.0,81.3509,81.4907,81.221,81.2809,12274.0
2025-04-23 15:15:00,81.36,81.41,81.16,81.17,30295.0,81.271,81.3209,81.0712,81.0812,30295.0
2025-04-23 15:20:00,81.21,81.28,80.85,80.87,34826.0,81.1211,81.191,80.7615,80.7815,34826.0
2025-04-23 15:25:00,80.86,81.18,80.77,80.93,20019.0,80.7715,81.0912,80.6816,80.8414,20019.0
2025-04-23 15:30:00,80.93,81.26,80.89,80.98,12103.0,80.8414,81.1711,80.8015,80.8914,12103.0
2025-04-23 15:35:00,80.99,80.99,80.56,80.68,33173.0,80.9014,80.9014,80.4718,80.5917,33173.0
2025-04-23 15:40:00,80.71,80.93,80.61,80.8,23353.0,80.6217,80.8414,80.5218,80.7116,23353.0
2025-04-23 15:45:00,80.86,81.06,80.62,81.02,29205.0,80.7715,80.9713,80.5318,80.9313,29205.0
2025-04-23 15:50:00,81.05,81.64,81.05,81.53,180515.0,80.9613,81.5507,80.9613,81.4408,180515.0
2025-04-23 15:55:00,81.55,81.61,81.02,81.05,327189.0,81.4608,81.5207,80.9313,80.9613,327189.0
2025-04-24 09:30:00,81.81,82.0,81.63,81.92,111746.0,81.7205,81.9103,81.5407,81.8303,111746.0
2025-04-24 09:35:00,81.88,82.07,81.6,82.04,29011.0,81.7904,81.9802,81.5107,81.9502,29011.0
2025-04-24 09:40:00,82.06,82.55,82.05,82.5,65283.0,81.9702,82.4597,81.9602,82.4097,65283.0
2025-04-24 09:45:00,82.55,82.82,82.51,82.73,335891.0,82.4597,82.7294,82.4197,82.6395,335891.0
2025-04-24 09:50:00,82.75,83.0,82.67,82.98,78291.0,82.6594,82.9092,82.5795,82.8892,78291.0
2025-04-24 09:55:00,82.97,83.42,82.85,83.37,79665.0,82.8792,83.3287,82.7593,83.2788,79665.0
2025-04-24 10:00:00,83.33,83.56,83.3,83.52,109018.0,83.2388,83.4686,83.2088,83.4286,109018.0
2025-04-24 10:05:00,83.54,83.8,83.5,83.74,45880.0,83.4486,83.7083,83.4086,83.6484,45880.0
2025-04-24 10:10:00,83.7,83.7,83.32,83.55,44677.0,83.6084,83.6084,83.2288,83.4586,44677.0
2025-04-24 10:15:00,83.56,83.72,83.39,83.69,41452.0,83.4686,83.6284,83.2987,83.5984,41452.0
2025-04-24 10:20:00,83.69,84.0,83.68,83.91,41910.0,83.5984,83.9081,83.5884,83.8182,41910.0
2025-04-24 10:25:00,83.88,84.11,83.73,84.09,43970.0,83.7882,84.018,83.6384,83.998,43970.0
2025-04-24 10:30:00,84.09,84.21,84.03,84.2,40408.0,83.998,84.1178,83.938,84.1079,40408.0
2025-04-24 10:35:00,84.22,84.43,84.13,84.22,50233.0,84.1278,84.3376,84.0379,84.1278,50233.0
2025-04-24 10:40:00,84.2,84.27,83.85,83.93,81717.0,84.1079,84.1778,83.7582,83.8381,81717.0
2025-04-24 10:45:00,83.99,83.99,83.65,83.9,59496.0,83.8981,83.8981,83.5585,83.8082,59496.0
2025-04-24 10:50:00,83.95,84.05,83.78,84.0,26723.0,83.8581,83.958,83.6883,83.9081,26723.0
2025-04-24 10:55:00,84.02,84.16,84.0,84.11,31589.0,83.928,84.0679,83.9081,84.018,31589.0
2025-04-24 11:00:00,84.09,84.25,83.96,84.25,18814.0,83.998,84.1578,83.8681,84.1578,18814.0
2025-04-24 11:05:00,84.26,84.37,84.19,84.32,39202.0,84.1678,84.2777,84.0979,84.2277,39202.0
2025-04-24 11:10:00,84.34,84.69,84.33,84.59,82284.0,84.2477,84.5973,84.2377,84.4974,82284.0
2025-04-24 11:15:00,84.52,84.65,84.41,84.41,39161.0,84.4275,84.5574,84.3176,84.3176,39161.0
2025-04-24 11:20:00,84.46,84.49,84.18,84.3,17704.0,84.3676,84.3975,84.0879,84.2077,17704.0
2025-04-24 11:25:00,84.29,84.38,84.02,84.28,33893.0,84.1978,84.2877,83.928,84.1878,33893.0
2025-04-24 11:30:00,84.11,84.3,83.95,84.3,58643.0,84.018,84.2077,83.8581,84.2077,58643.0
2025-04-24 11:35:00,84.31,84.42,84.21,84.34,28127.0,84.2177,84.3276,84.1178,84.2477,28127.0
2025-04-24 11:40:00,84.38,84.48,84.22,84.24,16353.0,84.2877,84.3875,84.1278,84.1478,16353.0
2025-04-24 11:45:00,84.22,84.46,84.14,84.4,24973.0,84.1278,84.3676,84.0479,84.3076,24973.0
2025-04-24 11:50:00,84.32,84.68,84.26,84.64,35300.0,84.2277,84.5873,84.1678,84.5474,35300.0
2025-04-24 11:55:00,84.66,84.72,84.21,84.25,36062.0,84.5673,84.6273,84.1178,84.1578,36062.0
2025-04-24 12:00:00,84.31,84.41,84.19,84.41,17925.0,84.2177,84.3176,84.0979,84.3176,17925.0
2025-04-24 12:05:00,84.32,84.32,84.1,84.17,8781.0,84.2277,84.2277,84.008,84.0779,8781.0
2025-04-24 12:10:00,84.16,84.53,84.16,84.51,15463.0,84.0679,84.4375,84.0679,84.4175,15463.0
2025-04-24 12:15:00,84.51,84.79,84.48,84.75,57733.0,84.4175,84.6972,84.3875,84.6573,57733.0
2025-04-24 12:20:00,84.75,84.85,84.64,84.64,43396.0,84.6573,84.7571,84.5474,84.5474,43396.0
2025-04-24 12:25:00,84.63,84.99,84.56,84.81,114137.0,84.5374,84.897,84.4675,84.7172,114137.0
2025-04-24 12:30:00,84.79,85.09,84.79,85.05,45919.0,84.6972,84.9969,84.6972,84.9569,45919.0
2025-04-24 12:35:00,84.98,85.18,84.98,85.07,28328.0,84.887,85.0868,84.887,84.9769,28328.0
2025-04-24 12:40:00,85.1,85.1,84.88,84.95,14533.0,85.0069,85.0069,84.7871,84.857,14533.0
2025-04-24 12:45:00,84.87,84.97,84.77,84.94,20591.0,84.7771,84.877,84.6772,84.847,20591.0
2025-04-24 12:50:00,84.94,85.01,84.87,84.98,14932.0,84.847,84.917,84.7771,84.887,14932.0
2025-04-24 12:55:00,84.98,85.27,84.98,85.16,26156.0,84.887,85.1767,84.887,85.0668,26156.0
2025-04-24 13:00:00,85.14,85.15,84.93,85.02,30878.0,85.0468,85.0568,84.8371,84.927,30878.0
2025-04-24 13:05:00,85.1,85.13,84.92,84.92,18787.0,85.0069,85.0368,84.8271,84.8271,18787.0
2025-04-24 13:10:00,84.93,85.1,84.93,85.06,11931.0,84.8371,85.0069,84.8371,84.9669,11931.0
2025-04-24 13:15:00,85.05,85.05,84.65,84.72,27506.0,84.9569,84.9569,84.5574,84.6273,27506.0
2025-04-24 13:20:00,84.75,85.0,84.67,84.99,19674.0,84.6573,84.907,84.5773,84.897,19674.0
2025-04-24 13:25:00,85.0,85.13,85.0,85.06,19331.0,84.907,85.0368,84.907,84.9669,19331.0
2025-04-24 13:30:00,85.07,85.23,84.91,84.93,29033.0,84.9769,85.1367,84.8171,84.8371,29033.0
2025-04-24 13:35:00,84.9,85.02,84.85,84.95,20105.0,84.8071,84.927,84.7571,84.857,20105.0
2025-04-24 13:40:00,85.04,85.04,84.79,84.9,14208.0,84.9469,84.9469,84.6972,84.8071,14208.0
2025-04-24 13:45:00,84.89,85.03,84.81,85.0,8509.0,84.7971,84.9369,84.7172,84.907,8509.0
2025-04-24 13:50:00,85.02,85.22,84.96,85.21,24318.0,84.927,85.1267,84.867,85.1167,24318.0
2025-04-24 13:55:00,85.22,85.22,85.09,85.16,18700.0,85.1267,85.1267,84.9969,85.0668,18700.0
2025-04-24 14:00:00,85.16,85.35,85.15,85.2,64702.0,85.0668,85.2566,85.0568,85.1068,64702.0
2025-04-24 14:05:00,85.22,85.4,85.15,85.28,73071.0,85.1267,85.3065,85.0568,85.1867,73071.0
2025-04-24 14:10:00,85.27,85.31,85.19,85.28,21420.0,85.1767,85.2166,85.0968,85.1867,21420.0
2025-04-24 14:15:00,85.33,85.38,85.14,85.28,21966.0,85.2366,85.2866,85.0468,85.1867,21966.0
2025-04-24 14:20:00,85.27,85.34,85.15,85.31,13226.0,85.1767,85.2466,85.0568,85.2166,13226.0
2025-04-24 14:25:00,85.29,85.39,85.29,85.35,31372.0,85.1967,85.2966,85.1967,85.2566,31372.0
2025-04-24 14:30:00,85.33,85.53,85.32,85.5,43359.0,85.2366,85.4364,85.2266,85.4064,43359.0
2025-04-24 14:35:00,85.49,85.6,85.48,85.6,13542.0,85.3964,85.5063,85.3865,85.5063,13542.0
2025-04-24 14:40:00,85.59,85.6,85.46,85.51,32696.0,85.4963,85.5063,85.3665,85.4164,32696.0
2025-04-24 14:45:00,85.5,85.61,85.45,85.59,16994.0,85.4064,85.5163,85.3565,85.4963,16994.0
2025-04-24 14:50:00,85.6,85.69,85.56,85.59,27384.0,85.5063,85.5962,85.4664,85.4963,27384.0
2025-04-24 14:55:00,85.59,85.6,85.41,85.43,24133.0,85.4963,85.5063,85.3165,85.3365,24133.0
2025-04-24 15:00:00,85.41,85.42,85.08,85.1,30456.0,85.3165,85.3265,84.9869,85.0069,30456.0
2025-04-24 15:05:00,85.11,85.21,85.04,85.08,82517.0,85.0169,85.1167,84.9469,84.9869,82517.0
2025-04-24 15:10:00,85.08,85.11,84.78,84.99,65894.0,84.9869,85.0169,84.6872,84.897,65894.0
2025-04-24 15:15:00,84.97,85.24,84.95,85.19,117778.0,84.877,85.1467,84.857,85.0968,117778.0
2025-04-24 15:20:00,85.16,85.32,85.1,85.12,52236.0,85.0668,85.2266,85.0069,85.0268,52236.0
2025-04-24 15:25:00,85.13,85.23,84.96,84.97,31083.0,85.0368,85.1367,84.867,84.877,31083.0
2025-04-24 15:30:00,84.95,85.14,84.95,85.09,23059.0,84.857,85.0468,84.857,84.9969,23059.0
2025-04-24 15:35:00,85.02,85.32,84.99,85.27,33216.0,84.927,85.2266,84.897,85.1767,33216.0
2025-04-24 15:40:00,85.28,85.46,85.26,85.4,50207.0,85.1867,85.3665,85.1667,85.3065,50207.0
2025-04-24 15:45:00,85.4,85.66,85.38,85.64,57174.0,85.3065,85.5663,85.2866,85.5463,57174.0
2025-04-24 15:50:00,85.64,85.8,85.42,85.73,112560.0,85.5463,85.7061,85.3265,85.6362,112560.0
2025-04-24 15:55:00,85.73,85.79,85.6,85.65,84680.0,85.6362,85.6961,85.5063,85.5563,84680.0
2025-04-25 09:30:00,85.54,85.76,85.14,85.76,143088.0,85.4464,85.6661,85.0468,85.6661,143088.0
2025-04-25 09:35:00,85.8,86.04,85.8,85.85,40160.0,85.7061,85.9458,85.7061,85.756,40160.0
2025-04-25 09:40:00,85.95,86.07,85.44,85.44,40744.0,85.8559,85.9758,85.3465,85.3465,40744.0
2025-04-25 09:45:00,85.5,85.76,85.25,85.29,24987.0,85.4064,85.6661,85.1567,85.1967,24987.0
2025-04-25 09:50:00,85.25,85.49,84.94,85.12,95040.0,85.1567,85.3964,84.847,85.0268,95040.0
2025-04-25 09:55:00,85.15,85.3,85.09,85.15,21033.0,85.0568,85.2066,84.9969,85.0568,21033.0
2025-04-25 10:00:00,85.23,85.88,85.14,85.55,86122.0,85.1367,85.786,85.0468,85.4564,86122.0
2025-04-25 10:05:00,85.52,86.23,85.51,86.19,68793.0,85.4264,86.1356,85.4164,86.0957,68793.0
2025-04-25 10:10:00,86.18,86.44,86.11,86.33,25859.0,86.0857,86.3454,86.0158,86.2355,25859.0
2025-04-25 10:15:00,86.34,86.36,86.0,86.04,30384.0,86.2455,86.2655,85.9059,85.9458,30384.0
2025-04-25 10:20:00,86.05,86.09,85.12,85.53,64088.0,85.9558,85.9958,85.0268,85.4364,64088.0
2025-04-25 10:25:00,85.48,85.49,85.0,85.26,27834.0,85.3865,85.3964,84.907,85.1667,27834.0
2025-04-25 10:30:00,85.29,85.57,84.95,85.49,23591.0,85.1967,85.4764,84.857,85.3964,23591.0
2025-04-25 10:35:00,85.52,85.8,85.46,85.78,18644.0,85.4264,85.7061,85.3665,85.6861,18644.0
2025-04-25 10:40:00,85.76,86.05,85.75,86.04,26316.0,85.6661,85.9558,85.6562,85.9458,26316.0
2025-04-25 10:45:00,86.02,86.07,85.86,86.02,18245.0,85.9259,85.9758,85.766,85.9259,18245.0
2025-04-25 10:50:00,86.0,86.05,85.78,85.86,29565.0,85.9059,85.9558,85.6861,85.766,29565.0
2025-04-25 10:55:00,85.88,85.91,85.5,85.82,14289.0,85.786,85.816,85.4064,85.7261,14289.0
2025-04-25 11:00:00,85.85,85.99,85.61,85.95,30560.0,85.756,85.8959,85.5163,85.8559,30560.0
2025-04-25 11:05:00,85.95,86.03,85.86,85.99,9450.0,85.8559,85.9358,85.766,85.8959,9450.0
2025-04-25 11:10:00,85.94,86.19,85.94,86.15,32402.0,85.8459,86.0957,85.8459,86.0557,32402.0
2025-04-25 11:15:00,86.17,86.25,85.84,86.11,21698.0,86.0757,86.1556,85.7461,86.0158,21698.0
2025-04-25 11:20:00,86.11,86.34,86.1,86.25,22116.0,86.0158,86.2455,86.0058,86.1556,22116.0
2025-04-25 11:25:00,86.23,86.26,85.93,85.97,42766.0,86.1356,86.1656,85.836,85.8759,42766.0
2025-04-25 11:30:00,85.97,86.12,85.9,86.1,15976.0,85.8759,86.0258,85.806,86.0058,15976.0
2025-04-25 11:35:00,86.04,86.07,85.68,85.84,10731.0,85.9458,85.9758,85.5862,85.7461,10731.0
2025-04-25 11:40:00,85.88,86.12,85.65,85.7,15683.0,85.786,86.0258,85.5563,85.6062,15683.0
2025-04-25 11:45:00,85.71,85.9,85.62,85.88,6115.0,85.6162,85.806,85.5263,85.786,6115.0
2025-04-25 11:50:00,85.91,86.1,85.91,86.07,13636.0,85.816,86.0058,85.816,85.9758,13636.0
2025-04-25 11:55:00,86.11,86.17,86.0,86.12,16064.0,86.0158,86.0757,85.9059,86.0258,16064.0
2025-04-25 12:00:00,86.1,86.17,85.99,86.08,4508.0,86.0058,86.0757,85.8959,85.9858,4508.0
2025-04-25 12:05:00,86.01,86.19,86.0,86.15,19153.0,85.9159,86.0957,85.9059,86.0557,19153.0
2025-04-25 12:10:00,86.12,86.24,86.09,86.21,7366.0,86.0258,86.1456,85.9958,86.1157,7366.0
2025-04-25 12:15:00,86.22,86.35,86.15,86.31,15880.0,86.1256,86.2555,86.0557,86.2155,15880.0
2025-04-25 12:20:00,86.33,86.59,86.27,86.58,34014.0,86.2355,86.4952,86.1756,86.4852,34014.0
2025-04-25 12:25:00,86.57,86.66,86.53,86.61,20904.0,86.4753,86.5652,86.4353,86.5152,20904.0
2025-04-25 12:30:00,86.61,86.7,86.53,86.7,18466.0,86.5152,86.6051,86.4353,86.6051,18466.0
2025-04-25 12:35:00,86.72,86.81,86.7,86.8,15830.0,86.6251,86.715,86.6051,86.705,15830.0
2025-04-25 12:40:00,86.81,86.98,86.81,86.97,96493.0,86.715,86.8848,86.715,86.8748,96493.0
2025-04-25 12:45:00,86.96,86.97,86.55,86.77,89110.0,86.8648,86.8748,86.4553,86.675,89110.0
2025-04-25 12:50:00,86.77,86.95,86.66,86.95,15324.0,86.675,86.8548,86.5652,86.8548,15324.0
2025-04-25 12:55:00,86.92,87.01,86.87,87.0,12826.0,86.8249,86.9148,86.7749,86.9048,12826.0
2025-04-25 13:00:00,87.0,87.13,86.89,87.07,28229.0,86.9048,87.0346,86.7949,86.9747,28229.0
2025-04-25 13:05:00,87.06,87.25,87.06,87.22,30944.0,86.9647,87.1545,86.9647,87.1245,30944.0
2025-04-25 13:10:00,87.22,87.36,87.22,87.36,19778.0,87.1245,87.2644,87.1245,87.2644,19778.0
2025-04-25 13:15:00,87.35,87.46,87.24,87.46,41994.0,87.2544,87.3643,87.1445,87.3643,41994.0
2025-04-25 13:20:00,87.47,87.66,87.46,87.59,51684.0,87.3743,87.5641,87.3643,87.4941,51684.0
2025-04-25 13:25:00,87.59,87.77,87.55,87.71,16621.0,87.4941,87.6739,87.4542,87.614,16621.0
2025-04-25 13:30:00,87.7,87.7,87.38,87.51,22401.0,87.604,87.604,87.2844,87.4142,22401.0
2025-04-25 13:35:00,87.53,87.56,86.8,86.8,84342.0,87.4342,87.4642,86.705,86.705,84342.0
2025-04-25 13:40:00,86.87,87.21,86.66,86.92,67383.0,86.7749,87.1146,86.5652,86.8249,67383.0
2025-04-25 13:45:00,86.86,86.86,86.48,86.7,42553.0,86.7649,86.7649,86.3854,86.6051,42553.0
2025-04-25 13:50:00,86.78,86.78,86.3,86.4,29887.0,86.685,86.685,86.2056,86.3054,29887.0
2025-04-25 13:55:00,86.41,86.65,86.17,86.65,45542.0,86.3154,86.5552,86.0757,86.5552,45542.0
2025-04-25 14:00:00,86.65,86.91,86.54,86.81,41913.0,86.5552,86.8149,86.4453,86.715,41913.0
2025-04-25 14:05:00,86.85,87.0,86.78,87.0,38554.0,86.755,86.9048,86.685,86.9048,38554.0
2025-04-25 14:10:00,86.98,87.06,86.83,86.87,23638.0,86.8848,86.9647,86.735,86.7749,23638.0
2025-04-25 14:15:00,86.89,87.05,86.84,87.04,14199.0,86.7949,86.9547,86.745,86.9447,14199.0
2025-04-25 14:20:00,87.04,87.28,86.96,87.24,8921.0,86.9447,87.1845,86.8648,87.1445,8921.0
2025-04-25 14:25:00,87.24,87.28,87.11,87.16,17150.0,87.1445,87.1845,87.0147,87.0646,17150.0
2025-04-25 14:30:00,87.18,87.29,87.14,87.21,8517.0,87.0846,87.1945,87.0446,87.1146,8517.0
2025-04-25 14:35:00,87.25,87.42,87.24,87.37,23489.0,87.1545,87.3243,87.1445,87.2744,23489.0
2025-04-25 14:40:00,87.41,87.51,87.4,87.47,37069.0,87.3143,87.4142,87.3044,87.3743,37069.0
2025-04-25 14:45:00,87.47,87.52,87.39,87.5,14587.0,87.3743,87.4242,87.2944,87.4042,14587.0
2025-04-25 14:50:00,87.5,87.5,87.1,87.45,21339.0,87.4042,87.4042,87.0047,87.3543,21339.0
2025-04-25 14:55:00,87.5,87.5,87.21,87.3,17534.0,87.4042,87.4042,87.1146,87.2045,17534.0
2025-04-25 15:00:00,87.27,87.51,87.25,87.44,8601.0,87.1745,87.4142,87.1545,87.3443,8601.0
2025-04-25 15:05:00,87.48,87.51,87.36,87.41,16667.0,87.3843,87.4142,87.2644,87.3143,16667.0
2025-04-25 15:10:00,87.41,87.41,87.16,87.26,7162.0,87.3143,87.3143,87.0646,87.1645,7162.0
2025-04-25 15:15:00,87.17,87.38,87.12,87.24,13629.0,87.0746,87.2844,87.0247,87.1445,13629.0
2025-04-25 15:20:00,87.21,87.4,87.19,87.39,170767.0,87.1146,87.3044,87.0946,87.2944,170767.0
2025-04-25 15:25:00,87.38,87.38,87.13,87.15,23165.0,87.2844,87.2844,87.0346,87.0546,23165.0
2025-04-25 15:30:00,87.13,87.2,86.95,87.1,25143.0,87.0346,87.1046,86.8548,87.0047,25143.0
2025-04-25 15:35:00,87.1,87.2,86.94,86.94,23032.0,87.0047,87.1046,86.8449,86.8449,23032.0
2025-04-25 15:40:00,86.99,87.12,86.83,87.09,53382.0,86.8948,87.0247,86.735,86.9947,53382.0
2025-04-25 15:45:00,87.09,87.14,86.93,87.06,31571.0,86.9947,87.0446,86.8349,86.9647,31571.0
2025-04-25 15:50:00,87.09,87.62,87.09,87.54,110141.0,86.9947,87.5241,86.9947,87.4442,110141.0
2025-04-25 15:55:00,87.55,87.68,87.4,87.55,106866.0,87.4542,87.584,87.3044,87.4542,106866.0
2025-04-28 09:30:00,87.72,87.94,87.19,87.23,82174.0,87.624,87.8438,87.0946,87.1345,82174.0
2025-04-28 09:35:00,87.24,87.49,87.18,87.25,278003.0,87.1445,87.3943,87.0846,87.1545,278003.0
2025-04-28 09:40:00,87.29,88.17,87.29,88.17,95134.0,87.1945,88.0735,87.1945,88.0735,95134.0
2025-04-28 09:45:00,88.2,88.4,87.89,88.03,101374.0,88.1035,88.3033,87.7938,87.9337,101374.0
2025-04-28 09:50:00,88.07,88.1,87.65,87.65,25789.0,87.9736,88.0036,87.5541,87.5541,25789.0
2025-04-28 09:55:00,87.58,87.6,86.89,86.97,48006.0,87.4842,87.5041,86.7949,86.8748,48006.0
2025-04-28 10:00:00,87.02,87.3,86.69,87.27,42278.0,86.9248,87.2045,86.5951,87.1745,42278.0
2025-04-28 10:05:00,87.34,87.43,87.18,87.42,23829.0,87.2444,87.3343,87.0846,87.3243,23829.0
2025-04-28 10:10:00,87.42,87.51,87.23,87.3,31338.0,87.3243,87.4142,87.1345,87.2045,31338.0
2025-04-28 10:15:00,87.38,87.48,87.3,87.33,25982.0,87.2844,87.3843,87.2045,87.2344,25982.0
2025-04-28 10:20:00,87.31,87.61,87.15,87.61,33798.0,87.2144,87.5141,87.0546,87.5141,33798.0
2025-04-28 10:25:00,87.62,87.62,87.14,87.14,18857.0,87.5241,87.5241,87.0446,87.0446,18857.0
2025-04-28 10:30:00,87.15,87.22,86.82,87.2,15786.0,87.0546,87.1245,86.725,87.1046,15786.0
2025-04-28 10:35:00,87.2,87.52,87.19,87.49,10842.0,87.1046,87.4242,87.0946,87.3943,10842.0
2025-04-28 10:40:00,87.51,87.55,87.11,87.5,7584.0,87.4142,87.4542,87.0147,87.4042,7584.0
2025-04-28 10:45:00,87.52,87.64,87.5,87.52,7020.0,87.4242,87.5441,87.4042,87.4242,7020.0
2025-04-28 10:50:00,87.56,87.58,87.16,87.23,39566.0,87.4642,87.4842,87.0646,87.1345,39566.0
2025-04-28 10:55:00,87.22,87.27,86.98,87.06,22721.0,87.1245,87.1745,86.8848,86.9647,22721.0
2025-04-28 11:00:00,87.05,87.27,87.05,87.06,32873.0,86.9547,87.1745,86.9547,86.9647,32873.0
2025-04-28 11:05:00,87.06,87.08,86.52,86.6,41014.0,86.9647,86.9847,86.4253,86.5052,41014.0
2025-04-28 11:10:00,86.59,86.92,86.41,86.76,38103.0,86.4952,86.8249,86.3154,86.6651,38103.0
2025-04-28 11:15:00,86.62,86.73,86.38,86.38,40902.0,86.5252,86.6351,86.2855,86.2855,40902.0
2025-04-28 11:20:00,86.37,86.42,85.93,85.96,70474.0,86.2755,86.3254,85.836,85.8659,70474.0
2025-04-28 11:25:00,86.0,86.0,85.6,85.66,41258.0,85.9059,85.9059,85.5063,85.5663,41258.0
2025-04-28 11:30:00,85.65,85.97,85.64,85.8,14304.0,85.5563,85.8759,85.5463,85.7061,14304.0
2025-04-28 11:35:00,85.84,86.11,85.7,86.01,16304.0,85.7461,86.0158,85.6062,85.9159,16304.0
2025-04-28 11:40:00,86.14,86.26,85.95,85.96,9756.0,86.0457,86.1656,85.8559,85.8659,9756.0
2025-04-28 11:45:00,85.99,86.03,85.84,85.87,9478.0,85.8959,85.9358,85.7461,85.776,9478.0
2025-04-28 11:50:00,85.88,86.25,85.8,85.98,13062.0,85.786,86.1556,85.7061,85.8859,13062.0
2025-04-28 11:55:00,85.97,86.14,85.78,85.92,5185.0,85.8759,86.0457,85.6861,85.826,5185.0
2025-04-28 12:00:00,85.89,85.95,85.61,85.66,9967.0,85.796,85.8559,85.5163,85.5663,9967.0
2025-04-28 12:05:00,85.67,85.67,85.39,85.45,51966.0,85.5762,85.5762,85.2966,85.3565,51966.0
2025-04-28 12:10:00,85.44,85.44,85.3,85.39,20827.0,85.3465,85.3465,85.2066,85.2966,20827.0
2025-04-28 12:15:00,85.41,85.69,85.41,85.61,9855.0,85.3165,85.5962,85.3165,85.5163,9855.0
2025-04-28 12:20:00,85.61,85.64,85.38,85.53,12240.0,85.5163,85.5463,85.2866,85.4364,12240.0
2025-04-28 12:25:00,85.5,85.5,85.23,85.33,14428.0,85.4064,85.4064,85.1367,85.2366,14428.0
2025-04-28 12:30:00,85.34,85.62,85.33,85.46,12030.0,85.2466,85.5263,85.2366,85.3665,12030.0
2025-04-28 12:35:00,85.5,85.72,85.45,85.66,10521.0,85.4064,85.6262,85.3565,85.5663,10521.0
2025-04-28 12:40:00,85.64,85.8,85.6,85.75,8365.0,85.5463,85.7061,85.5063,85.6562,8365.0
2025-04-28 12:45:00,85.75,85.99,85.75,85.92,10783.0,85.6562,85.8959,85.6562,85.826,10783.0
2025-04-28 12:50:00,85.95,85.95,85.58,85.65,8208.0,85.8559,85.8559,85.4863,85.5563,8208.0
2025-04-28 12:55:00,85.61,85.66,85.45,85.63,35806.0,85.5163,85.5663,85.3565,85.5363,35806.0
2025-04-28 13:00:00,85.68,85.77,85.59,85.63,6146.0,85.5862,85.6761,85.4963,85.5363,6146.0
2025-04-28 13:05:00,85.61,85.76,85.47,85.47,4999.0,85.5163,85.6661,85.3765,85.3765,4999.0
2025-04-28 13:10:00,85.41,85.51,85.27,85.27,9062.0,85.3165,85.4164,85.1767,85.1767,9062.0
2025-04-28 13:15:00,85.23,85.58,85.14,85.54,15190.0,85.1367,85.4863,85.0468,85.4464,15190.0
2025-04-28 13:20:00,85.47,85.48,85.37,85.45,2010.0,85.3765,85.3865,85.2766,85.3565,2010.0
2025-04-28 13:25:00,85.43,85.59,85.26,85.28,5536.0,85.3365,85.4963,85.1667,85.1867,5536.0
2025-04-28 13:30:00,85.23,85.34,85.18,85.34,12439.0,85.1367,85.2466,85.0868,85.2466,12439.0
2025-04-28 13:35:00,85.37,85.54,85.25,85.54,5563.0,85.2766,85.4464,85.1567,85.4464,5563.0
2025-04-28 13:40:00,85.55,85.72,85.47,85.7,22862.0,85.4564,85.6262,85.3765,85.6062,22862.0
2025-04-28 13:45:00,85.71,85.89,85.71,85.8,9809.0,85.6162,85.796,85.6162,85.7061,9809.0
2025-04-28 13:50:00,85.86,86.01,85.82,85.98,8276.0,85.766,85.9159,85.7261,85.8859,8276.0
2025-04-28 13:55:00,85.96,86.2,85.95,86.14,8613.0,85.8659,86.1057,85.8559,86.0457,8613.0
2025-04-28 14:00:00,86.15,86.21,86.08,86.14,6294.0,86.0557,86.1157,85.9858,86.0457,6294.0
2025-04-28 14:05:00,86.16,86.25,86.14,86.16,14372.0,86.0657,86.1556,86.0457,86.0657,14372.0
2025-04-28 14:10:00,86.07,86.2,86.05,86.2,2785.0,85.9758,86.1057,85.9558,86.1057,2785.0
2025-04-28 14:15:00,86.22,86.28,86.1,86.17,4970.0,86.1256,86.1856,86.0058,86.0757,4970.0
2025-04-28 14:20:00,86.18,86.38,86.17,86.38,4018.0,86.0857,86.2855,86.0757,86.2855,4018.0
2025-04-28 14:25:00,86.43,86.54,86.39,86.39,19193.0,86.3354,86.4453,86.2955,86.2955,19193.0
2025-04-28 14:30:00,86.45,86.5,86.29,86.3,6321.0,86.3554,86.4053,86.1956,86.2056,6321.0
2025-04-28 14:35:00,86.34,86.54,86.3,86.53,12687.0,86.2455,86.4453,86.2056,86.4353,12687.0
2025-04-28 14:40:00,86.65,86.66,86.57,86.59,17974.0,86.5552,86.5652,86.4753,86.4952,17974.0
2025-04-28 14:45:00,86.5,86.64,86.48,86.56,16375.0,86.4053,86.5452,86.3854,86.4653,16375.0
2025-04-28 14:50:00,86.67,86.74,86.59,86.73,7996.0,86.5751,86.6451,86.4952,86.6351,7996.0
2025-04-28 14:55:00,86.72,86.72,86.59,86.66,7483.0,86.6251,86.6251,86.4952,86.5652,7483.0
2025-04-28 15:00:00,86.66,86.94,86.62,86.9,11492.0,86.5652,86.8449,86.5252,86.8049,11492.0
2025-04-28 15:05:00,86.89,87.06,86.89,87.06,21074.0,86.7949,86.9647,86.7949,86.9647,21074.0
2025-04-28 15:10:00,87.03,87.08,86.88,87.03,12005.0,86.9348,86.9847,86.7849,86.9348,12005.0
2025-04-28 15:15:00,87.05,87.18,87.03,87.18,16150.0,86.9547,87.0846,86.9348,87.0846,16150.0
2025-04-28 15:20:00,87.16,87.41,87.15,87.36,16870.0,87.0646,87.3143,87.0546,87.2644,16870.0
2025-04-28 15:25:00,87.35,87.4,87.28,87.37,9112.0,87.2544,87.3044,87.1845,87.2744,9112.0
2025-04-28 15:30:00,87.34,87.47,87.29,87.44,10937.0,87.2444,87.3743,87.1945,87.3443,10937.0
2025-04-28 15:35:00,87.42,87.52,87.25,87.37,29674.0,87.3243,87.4242,87.1545,87.2744,29674.0
2025-04-28 15:40:00,87.36,87.49,87.33,87.42,20035.0,87.2644,87.3943,87.2344,87.3243,20035.0
2025-04-28 15:45:00,87.48,87.58,87.44,87.53,18899.0,87.3843,87.4842,87.3443,87.4342,18899.0
2025-04-28 15:50:00,87.56,87.99,87.52,87.85,69904.0,87.4642,87.8937,87.4242,87.7539,69904.0
2025-04-28 15:55:00,87.8,87.84,87.52,87.55,41288.0,87.7039,87.7439,87.4242,87.4542,41288.0
2025-04-29 09:30:00,86.62,87.04,86.52,86.81,64560.0,86.5252,86.9447,86.4253,86.715,64560.0
2025-04-29 09:35:00,86.83,86.83,86.48,86.58,34061.0,86.735,86.735,86.3854,86.4852,34061.0
2025-04-29 09:40:00,86.65,87.06,86.65,87.04,37513.0,86.5552,86.9647,86.5552,86.9447,37513.0
2025-04-29 09:45:00,87.1,87.52,87.04,87.39,44907.0,87.0047,87.4242,86.9447,87.2944,44907.0
2025-04-29 09:50:00,87.45,87.68,87.28,87.35,46359.0,87.3543,87.584,87.1845,87.2544,46359.0
2025-04-29 09:55:00,87.28,87.54,87.22,87.29,18706.0,87.1845,87.4442,87.1245,87.1945,18706.0
2025-04-29 10:00:00,87.2,87.71,87.03,87.65,55281.0,87.1046,87.614,86.9348,87.5541,55281.0
2025-04-29 10:05:00,87.65,88.17,87.65,87.96,64229.0,87.5541,88.0735,87.5541,87.8637,64229.0
2025-04-29 10:10:00,87.96,88.0,87.7,87.93,52587.0,87.8637,87.9037,87.604,87.8338,52587.0
2025-04-29 10:15:00,87.93,87.97,87.6,87.7,53540.0,87.8338,87.8737,87.5041,87.604,53540.0
2025-04-29 10:20:00,87.73,87.74,87.24,87.34,21696.0,87.634,87.644,87.1445,87.2444,21696.0
2025-04-29 10:25:00,87.32,87.33,87.08,87.26,21316.0,87.2244,87.2344,86.9847,87.1645,21316.0
2025-04-29 10:30:00,87.32,87.61,87.29,87.6,19115.0,87.2244,87.5141,87.1945,87.5041,19115.0
2025-04-29 10:35:00,87.62,88.0,87.62,87.93,18366.0,87.5241,87.9037,87.5241,87.8338,18366.0
2025-04-29 10:40:00,87.97,88.0,87.67,87.75,18388.0,87.8737,87.9037,87.5741,87.654,18388.0
2025-04-29 10:45:00,87.73,87.96,87.68,87.84,4904.0,87.634,87.8637,87.584,87.7439,4904.0
2025-04-29 10:50:00,87.7,87.96,87.64,87.94,14961.0,87.604,87.8637,87.5441,87.8438,14961.0
2025-04-29 10:55:00,87.98,88.24,87.97,88.13,33891.0,87.8837,88.1434,87.8737,88.0336,33891.0
2025-04-29 11:00:00,88.19,88.3,87.9,87.97,36739.0,88.0935,88.2034,87.8038,87.8737,36739.0
2025-04-29 11:05:00,88.01,88.12,87.92,88.02,6269.0,87.9137,88.0236,87.8238,87.9237,6269.0
2025-04-29 11:10:00,88.05,88.05,87.72,87.77,26531.0,87.9536,87.9536,87.624,87.6739,26531.0
2025-04-29 11:15:00,87.84,87.88,87.51,87.53,32275.0,87.7439,87.7838,87.4142,87.4342,32275.0
2025-04-29 11:20:00,87.54,87.72,87.41,87.53,28678.0,87.4442,87.624,87.3143,87.4342,28678.0
2025-04-29 11:25:00,87.52,87.87,87.5,87.77,20078.0,87.4242,87.7738,87.4042,87.6739,20078.0
2025-04-29 11:30:00,87.77,87.83,87.37,87.45,11900.0,87.6739,87.7339,87.2744,87.3543,11900.0
2025-04-29 11:35:00,87.41,87.72,87.29,87.64,11793.0,87.3143,87.624,87.1945,87.5441,11793.0
2025-04-29 11:40:00,87.7,87.95,87.66,87.93,10811.0,87.604,87.8537,87.5641,87.8338,10811.0
2025-04-29 11:45:00,88.0,88.0,87.74,87.81,24412.0,87.9037,87.9037,87.644,87.7139,24412.0
2025-04-29 11:50:00,87.83,87.96,87.72,87.85,16097.0,87.7339,87.8637,87.624,87.7539,16097.0
2025-04-29 11:55:00,87.85,87.85,87.57,87.63,8488.0,87.7539,87.7539,87.4742,87.5341,8488.0
2025-04-29 12:00:00,87.73,88.01,87.63,87.96,15782.0,87.634,87.9137,87.5341,87.8637,15782.0
2025-04-29 12:05:00,87.98,88.23,87.97,88.19,19367.0,87.8837,88.1334,87.8737,88.0935,19367.0
2025-04-29 12:10:00,88.18,88.22,88.09,88.12,15563.0,88.0835,88.1235,87.9936,88.0236,15563.0
2025-04-29 12:15:00,88.06,88.07,87.78,87.79,14304.0,87.9636,87.9736,87.6839,87.6939,14304.0
2025-04-29 12:20:00,87.81,87.89,87.77,87.87,5532.0,87.7139,87.7938,87.6739,87.7738,5532.0
2025-04-29 12:25:00,87.75,87.91,87.75,87.88,4372.0,87.654,87.8138,87.654,87.7838,4372.0
2025-04-29 12:30:00,87.88,87.99,87.76,87.98,17185.0,87.7838,87.8937,87.664,87.8837,17185.0
2025-04-29 12:35:00,87.99,88.02,87.7,87.77,18625.0,87.8937,87.9237,87.604,87.6739,18625.0
2025-04-29 12:40:00,87.79,88.05,87.79,87.97,12814.0,87.6939,87.9536,87.6939,87.8737,12814.0
2025-04-29 12:45:00,87.92,87.93,87.28,87.41,28985.0,87.8238,87.8338,87.1845,87.3143,28985.0
2025-04-29 12:50:00,87.51,87.52,87.36,87.45,4102.0,87.4142,87.4242,87.2644,87.3543,4102.0
2025-04-29 12:55:00,87.47,87.47,87.05,87.26,17240.0,87.3743,87.3743,86.9547,87.1645,17240.0
2025-04-29 13:00:00,87.3,87.43,87.17,87.43,15383.0,87.2045,87.3343,87.0746,87.3343,15383.0
2025-04-29 13:05:00,87.39,87.48,87.38,87.38,11000.0,87.2944,87.3843,87.2844,87.2844,11000.0
2025-04-29 13:10:00,87.32,87.46,87.19,87.45,13111.0,87.2244,87.3643,87.0946,87.3543,13111.0
2025-04-29 13:15:00,87.44,87.88,87.42,87.87,17875.0,87.3443,87.7838,87.3243,87.7738,17875.0
2025-04-29 13:20:00,87.87,87.95,87.8,87.9,10528.0,87.7738,87.8537,87.7039,87.8038,10528.0
2025-04-29 13:25:00,87.86,87.97,87.75,87.85,13326.0,87.7638,87.8737,87.654,87.7539,13326.0
2025-04-29 13:30:00,87.9,87.9,87.79,87.81,1402.0,87.8038,87.8038,87.6939,87.7139,1402.0
2025-04-29 13:35:00,87.84,88.05,87.83,88.05,9306.0,87.7439,87.9536,87.7339,87.9536,9306.0
2025-04-29 13:40:00,88.08,88.24,88.08,88.23,21329.0,87.9836,88.1434,87.9836,88.1334,21329.0
2025-04-29 13:45:00,88.21,88.71,88.16,88.67,86150.0,88.1135,88.6129,88.0635,88.573,86150.0
2025-04-29 13:50:00,88.67,88.76,88.51,88.65,33824.0,88.573,88.6629,88.4131,88.553,33824.0
2025-04-29 13:55:00,88.66,88.78,88.63,88.64,27484.0,88.563,88.6828,88.533,88.543,27484.0
2025-04-29 14:00:00,88.73,88.88,88.65,88.88,21952.0,88.6329,88.7827,88.553,88.7827,21952.0
2025-04-29 14:05:00,88.89,88.93,88.69,88.77,26974.0,88.7927,88.8327,88.5929,88.6729,26974.0
2025-04-29 14:10:00,88.77,88.78,88.63,88.74,18739.0,88.6729,88.6828,88.533,88.6429,18739.0
2025-04-29 14:15:00,88.78,88.91,88.74,88.74,12796.0,88.6828,88.8127,88.6429,88.6429,12796.0
2025-04-29 14:20:00,88.73,88.8,88.54,88.71,29577.0,88.6329,88.7028,88.4431,88.6129,29577.0
2025-04-29 14:25:00,88.67,88.95,88.66,88.85,13418.0,88.573,88.8527,88.563,88.7528,13418.0
2025-04-29 14:30:00,88.83,88.84,88.62,88.76,6848.0,88.7328,88.7428,88.523,88.6629,6848.0
2025-04-29 14:35:00,88.82,88.94,88.79,88.93,14508.0,88.7228,88.8427,88.6928,88.8327,14508.0
2025-04-29 14:40:00,88.92,88.95,88.77,88.88,10009.0,88.8227,88.8527,88.6729,88.7827,10009.0
2025-04-29 14:45:00,88.82,88.83,88.69,88.74,10197.0,88.7228,88.7328,88.5929,88.6429,10197.0
2025-04-29 14:50:00,88.73,88.77,88.57,88.73,29080.0,88.6329,88.6729,88.4731,88.6329,29080.0
2025-04-29 14:55:00,88.72,88.77,88.56,88.58,15329.0,88.6229,88.6729,88.4631,88.4831,15329.0
2025-04-29 15:00:00,88.58,88.76,88.54,88.58,10302.0,88.4831,88.6629,88.4431,88.4831,10302.0
2025-04-29 15:05:00,88.53,88.9,88.49,88.68,34898.0,88.4331,88.8027,88.3932,88.5829,34898.0
2025-04-29 15:10:00,88.73,88.82,88.6,88.73,29187.0,88.6329,88.7228,88.503,88.6329,29187.0
2025-04-29 15:15:00,88.68,88.7,88.48,88.58,15612.0,88.5829,88.6029,88.3832,88.4831,15612.0
2025-04-29 15:20:00,88.58,88.71,88.5,88.71,11274.0,88.4831,88.6129,88.4031,88.6129,11274.0
2025-04-29 15:25:00,88.71,88.79,88.51,88.61,53414.0,88.6129,88.6928,88.4131,88.513,53414.0
2025-04-29 15:30:00,88.64,88.71,88.6,88.69,17270.0,88.543,88.6129,88.503,88.5929,17270.0
2025-04-29 15:35:00,88.61,88.68,88.43,88.56,16474.0,88.513,88.5829,88.3332,88.4631,16474.0
2025-04-29 15:40:00,88.53,88.55,88.35,88.48,18104.0,88.4331,88.4531,88.2533,88.3832,18104.0
2025-04-29 15:45:00,88.48,88.76,88.38,88.76,10809.0,88.3832,88.6629,88.2833,88.6629,10809.0
2025-04-29 15:50:00,88.76,88.92,88.72,88.78,51658.0,88.6629,88.8227,88.6229,88.6828,51658.0
2025-04-29 15:55:00,88.79,88.82,88.46,88.59,37614.0,88.6928,88.7228,88.3632,88.493,37614.0
2025-04-30 09:30:00,85.52,85.53,84.89,85.46,144890.0,85.4264,85.4364,84.7971,85.3665,144890.0
2025-04-30 09:35:00,85.49,85.49,84.51,84.51,96606.0,85.3964,85.3964,84.4175,84.4175,96606.0
2025-04-30 09:40:00,84.57,84.65,84.01,84.42,101430.0,84.4774,84.5574,83.9181,84.3276,101430.0
2025-04-30 09:45:00,84.4,84.72,84.18,84.68,60562.0,84.3076,84.6273,84.0879,84.5873,60562.0
2025-04-30 09:50:00,84.65,84.74,84.2,84.37,70657.0,84.5574,84.6473,84.1079,84.2777,70657.0
2025-04-30 09:55:00,84.34,84.49,83.74,83.9,66720.0,84.2477,84.3975,83.6484,83.8082,66720.0
2025-04-30 10:00:00,83.87,84.51,83.77,84.38,68275.0,83.7782,84.4175,83.6783,84.2877,68275.0
2025-04-30 10:05:00,84.4,84.81,84.2,84.78,26496.0,84.3076,84.7172,84.1079,84.6872,26496.0
2025-04-30 10:10:00,84.78,85.1,84.61,85.1,33170.0,84.6872,85.0069,84.5174,85.0069,33170.0
2025-04-30 10:15:00,85.08,85.25,84.93,85.23,38714.0,84.9869,85.1567,84.8371,85.1367,38714.0
2025-04-30 10:20:00,85.25,85.41,85.08,85.4,10244.0,85.1567,85.3165,84.9869,85.3065,10244.0
2025-04-30 10:25:00,85.37,85.64,85.28,85.6,39627.0,85.2766,85.5463,85.1867,85.5063,39627.0
2025-04-30 10:30:00,85.57,85.87,85.47,85.7,38198.0,85.4764,85.776,85.3765,85.6062,38198.0
2025-04-30 10:35:00,85.69,85.69,85.33,85.6,48090.0,85.5962,85.5962,85.2366,85.5063,48090.0
2025-04-30 10:40:00,85.56,85.98,85.29,85.94,27009.0,85.4664,85.8859,85.1967,85.8459,27009.0
2025-04-30 10:45:00,85.81,85.89,85.6,85.7,18031.0,85.7161,85.796,85.5063,85.6062,18031.0
2025-04-30 10:50:00,85.71,85.95,85.39,85.73,27206.0,85.6162,85.8559,85.2966,85.6362,27206.0
2025-04-30 10:55:00,85.62,86.0,85.49,85.73,15318.0,85.5263,85.9059,85.3964,85.6362,15318.0
2025-04-30 11:00:00,85.76,86.2,85.76,86.12,31528.0,85.6661,86.1057,85.6661,86.0258,31528.0
2025-04-30 11:05:00,86.08,86.37,86.01,86.32,19680.0,85.9858,86.2755,85.9159,86.2255,19680.0
2025-04-30 11:10:00,86.33,86.45,86.22,86.3,19196.0,86.2355,86.3554,86.1256,86.2056,19196.0
2025-04-30 11:15:00,86.32,86.52,86.29,86.46,11952.0,86.2255,86.4253,86.1956,86.3654,11952.0
2025-04-30 11:20:00,86.41,86.73,86.38,86.39,28679.0,86.3154,86.6351,86.2855,86.2955,28679.0
2025-04-30 11:25:00,86.37,86.62,86.23,86.5,19249.0,86.2755,86.5252,86.1356,86.4053,19249.0
2025-04-30 11:30:00,86.49,86.64,86.45,86.58,6719.0,86.3953,86.5452,86.3554,86.4852,6719.0
2025-04-30 11:35:00,86.64,86.69,86.39,86.49,8802.0,86.5452,86.5951,86.2955,86.3953,8802.0
2025-04-30 11:40:00,86.51,86.83,86.4,86.81,30653.0,86.4153,86.735,86.3054,86.715,30653.0
2025-04-30 11:45:00,86.83,86.83,86.63,86.74,14757.0,86.735,86.735,86.5352,86.6451,14757.0
2025-04-30 11:50:00,86.78,86.78,86.45,86.69,7862.0,86.685,86.685,86.3554,86.5951,7862.0
2025-04-30 11:55:00,86.7,86.89,86.49,86.74,12007.0,86.6051,86.7949,86.3953,86.6451,12007.0
2025-04-30 12:00:00,86.87,86.87,86.65,86.8,10960.0,86.7749,86.7749,86.5552,86.705,10960.0
2025-04-30 12:05:00,86.86,87.04,86.77,86.81,22403.0,86.7649,86.9447,86.675,86.715,22403.0
2025-04-30 12:10:00,86.74,86.8,86.59,86.61,9452.0,86.6451,86.705,86.4952,86.5152,9452.0
2025-04-30 12:15:00,86.63,86.7,86.47,86.51,4080.0,86.5352,86.6051,86.3754,86.4153,4080.0
2025-04-30 12:20:00,86.43,86.47,86.25,86.25,14973.0,86.3354,86.3754,86.1556,86.1556,14973.0
2025-04-30 12:25:00,86.22,86.34,86.14,86.28,16158.0,86.1256,86.2455,86.0457,86.1856,16158.0
2025-04-30 12:30:00,86.22,86.24,86.05,86.1,16958.0,86.1256,86.1456,85.9558,86.0058,16958.0
2025-04-30 12:35:00,86.11,86.61,86.01,86.58,19524.0,86.0158,86.5152,85.9159,86.4852,19524.0
2025-04-30 12:40:00,86.65,86.75,86.53,86.53,15842.0,86.5552,86.6551,86.4353,86.4353,15842.0
2025-04-30 12:45:00,86.54,86.58,86.43,86.56,11301.0,86.4453,86.4852,86.3354,86.4653,11301.0
2025-04-30 12:50:00,86.51,86.71,86.51,86.69,8353.0,86.4153,86.6151,86.4153,86.5951,8353.0
2025-04-30 12:55:00,86.69,86.77,86.57,86.73,9816.0,86.5951,86.675,86.4753,86.6351,9816.0
2025-04-30 13:00:00,86.73,86.85,86.64,86.69,8486.0,86.6351,86.755,86.5452,86.5951,8486.0
2025-04-30 13:05:00,86.57,86.57,86.32,86.32,4591.0,86.4753,86.4753,86.2255,86.2255,4591.0
2025-04-30 13:10:00,86.25,86.25,85.82,86.06,43868.0,86.1556,86.1556,85.7261,85.9658,43868.0
2025-04-30 13:15:00,86.15,86.44,86.13,86.39,13468.0,86.0557,86.3454,86.0357,86.2955,13468.0
2025-04-30 13:20:00,86.41,86.48,86.39,86.44,2351.0,86.3154,86.3854,86.2955,86.3454,2351.0
2025-04-30 13:25:00,86.48,86.94,86.47,86.9,14908.0,86.3854,86.8449,86.3754,86.8049,14908.0
2025-04-30 13:30:00,86.86,87.21,86.84,87.2,18136.0,86.7649,87.1146,86.745,87.1046,18136.0
2025-04-30 13:35:00,87.2,87.37,87.14,87.17,25098.0,87.1046,87.2744,87.0446,87.0746,25098.0
2025-04-30 13:40:00,87.16,87.31,87.1,87.3,19941.0,87.0646,87.2144,87.0047,87.2045,19941.0
2025-04-30 13:45:00,87.29,87.29,87.09,87.17,8336.0,87.1945,87.1945,86.9947,87.0746,8336.0
2025-04-30 13:50:00,87.14,87.3,87.14,87.3,10842.0,87.0446,87.2045,87.0446,87.2045,10842.0
2025-04-30 13:55:00,87.31,87.34,87.1,87.1,7844.0,87.2144,87.2444,87.0047,87.0047,7844.0
2025-04-30 14:00:00,87.1,87.12,86.91,87.04,10974.0,87.0047,87.0247,86.8149,86.9447,10974.0
2025-04-30 14:05:00,87.11,88.02,86.95,87.36,89948.0,87.0147,87.9237,86.8548,87.2644,89948.0
2025-04-30 14:10:00,87.34,87.85,87.34,87.47,17306.0,87.2444,87.7539,87.2444,87.3743,17306.0
2025-04-30 14:15:00,87.43,87.74,87.43,87.63,11680.0,87.3343,87.644,87.3343,87.5341,11680.0
2025-04-30 14:20:00,87.69,87.72,87.45,87.56,16660.0,87.594,87.624,87.3543,87.4642,16660.0
2025-04-30 14:25:00,87.57,87.66,87.02,87.26,33036.0,87.4742,87.5641,86.9248,87.1645,33036.0
2025-04-30 14:30:00,87.23,87.49,87.19,87.31,27042.0,87.1345,87.3943,87.0946,87.2144,27042.0
2025-04-30 14:35:00,87.21,87.25,86.93,86.98,15117.0,87.1146,87.1545,86.8349,86.8848,15117.0
2025-04-30 14:40:00,86.94,87.07,86.86,86.94,19081.0,86.8449,86.9747,86.7649,86.8449,19081.0
2025-04-30 14:45:00,86.92,87.5,86.92,87.44,18516.0,86.8249,87.4042,86.8249,87.3443,18516.0
2025-04-30 14:50:00,87.41,87.55,87.28,87.29,13599.0,87.3143,87.4542,87.1845,87.1945,13599.0
2025-04-30 14:55:00,87.31,87.41,87.06,87.06,6921.0,87.2144,87.3143,86.9647,86.9647,6921.0
2025-04-30 15:00:00,87.1,87.37,87.1,87.3,6775.0,87.0047,87.2744,87.0047,87.2045,6775.0
2025-04-30 15:05:00,87.33,87.41,87.24,87.3,5118.0,87.2344,87.3143,87.1445,87.2045,5118.0
2025-04-30 15:10:00,87.22,87.48,87.22,87.44,6596.0,87.1245,87.3843,87.1245,87.3443,6596.0
2025-04-30 15:15:00,87.49,87.49,87.28,87.29,14198.0,87.3943,87.3943,87.1845,87.1945,14198.0
2025-04-30 15:20:00,87.35,87.5,87.25,87.34,6189.0,87.2544,87.4042,87.1545,87.2444,6189.0
2025-04-30 15:25:00,87.23,87.29,87.04,87.15,15171.0,87.1345,87.1945,86.9447,87.0546,15171.0
2025-04-30 15:30:00,87.13,87.23,87.05,87.11,47168.0,87.0346,87.1345,86.9547,87.0147,47168.0
2025-04-30 15:35:00,87.1,87.43,87.06,87.26,23243.0,87.0047,87.3343,86.9647,87.1645,23243.0
2025-04-30 15:40:00,87.26,87.64,87.25,87.64,24660.0,87.1645,87.5441,87.1545,87.5441,24660.0
2025-04-30 15:45:00,87.7,88.06,87.7,87.99,32183.0,87.604,87.9636,87.604,87.8937,32183.0
2025-04-30 15:50:00,88.04,88.91,87.98,88.74,167185.0,87.9436,88.8127,87.8837,88.6429,167185.0
2025-04-30 15:55:00,88.69,89.24,88.52,88.6,174495.0,88.5929,89.1423,88.4231,88.503,174495.0
2025-05-01 09:30:00,91.54,91.72,91.06,91.23,141485.0,91.4398,91.6196,90.9603,91.1302,141485.0
2025-05-01 09:35:00,91.24,91.49,90.94,90.97,43683.0,91.1401,91.3899,90.8405,90.8704,43683.0
2025-05-01 09:40:00,91.05,91.28,90.84,91.23,55886.0,90.9504,91.1801,90.7406,91.1302,55886.0
2025-05-01 09:45:00,91.25,91.67,91.16,91.5,54556.0,91.1501,91.5697,91.0602,91.3999,54556.0
2025-05-01 09:50:00,91.56,91.74,91.31,91.35,85943.0,91.4598,91.6396,91.2101,91.25,85943.0
2025-05-01 09:55:00,91.29,91.3,90.62,90.62,56026.0,91.1901,91.2001,90.5208,90.5208,56026.0
2025-05-01 10:00:00,90.85,91.5,90.63,91.0,87215.0,90.7506,91.3999,90.5308,90.9004,87215.0
2025-05-01 10:05:00,91.04,91.4,90.87,90.97,43941.0,90.9404,91.3,90.7706,90.8704,43941.0
2025-05-01 10:10:00,90.93,91.2,90.77,91.13,39854.0,90.8305,91.1002,90.6707,91.0303,39854.0
2025-05-01 10:15:00,91.19,91.45,91.17,91.28,16860.0,91.0902,91.3499,91.0702,91.1801,16860.0
2025-05-01 10:20:00,91.3,91.67,91.3,91.63,48285.0,91.2001,91.5697,91.2001,91.5297,48285.0
2025-05-01 10:25:00,91.65,91.87,91.59,91.85,26271.0,91.5497,91.7695,91.4898,91.7495,26271.0
2025-05-01 10:30:00,91.83,91.85,91.62,91.82,31789.0,91.7295,91.7495,91.5197,91.7195,31789.0
2025-05-01 10:35:00,91.83,92.09,91.76,92.07,67348.0,91.7295,91.9892,91.6596,91.9692,67348.0
2025-05-01 10:40:00,92.1,92.22,91.97,91.98,31278.0,91.9992,92.1191,91.8693,91.8793,31278.0
2025-05-01 10:45:00,91.99,92.27,91.97,92.25,24648.0,91.8893,92.169,91.8693,92.149,24648.0
2025-05-01 10:50:00,92.2,92.27,92.09,92.25,129185.0,92.0991,92.169,91.9892,92.149,129185.0
2025-05-01 10:55:00,92.24,92.49,92.23,92.49,141687.0,92.1391,92.3888,92.1291,92.3888,141687.0
2025-05-01 11:00:00,92.48,92.51,92.31,92.46,124903.0,92.3788,92.4088,92.209,92.3588,124903.0
2025-05-01 11:05:00,92.46,92.64,92.46,92.58,466223.0,92.3588,92.5386,92.3588,92.4787,466223.0
2025-05-01 11:10:00,92.59,92.75,92.57,92.74,948573.0,92.4887,92.6485,92.4687,92.6385,948573.0
2025-05-01 11:15:00,92.73,93.03,92.61,92.9,2449744.0,92.6285,92.9282,92.5086,92.7983,2449744.0
2025-05-01 11:20:00,92.9,92.92,92.57,92.58,197964.0,92.7983,92.8183,92.4687,92.4787,197964.0
2025-05-01 11:25:00,92.59,92.65,92.5,92.51,158132.0,92.4887,92.5486,92.3988,92.4088,158132.0
2025-05-01 11:30:00,92.55,92.59,92.26,92.3,51060.0,92.4487,92.4887,92.159,92.199,51060.0
2025-05-01 11:35:00,92.31,92.48,92.23,92.37,22539.0,92.209,92.3788,92.1291,92.2689,22539.0
2025-05-01 11:40:00,92.37,92.37,92.13,92.16,11111.0,92.2689,92.2689,92.0292,92.0591,11111.0
2025-05-01 11:45:00,92.12,92.21,92.04,92.05,13634.0,92.0192,92.1091,91.9393,91.9493,13634.0
2025-05-01 11:50:00,92.07,92.07,91.8,91.81,51019.0,91.9692,91.9692,91.6995,91.7095,51019.0
2025-05-01 11:55:00,91.79,91.79,91.27,91.48,65449.0,91.6895,91.6895,91.1701,91.3799,65449.0
2025-05-01 12:00:00,91.48,91.68,91.38,91.51,39205.0,91.3799,91.5797,91.28,91.4099,39205.0
2025-05-01 12:05:00,91.54,91.82,91.5,91.81,13600.0,91.4398,91.7195,91.3999,91.7095,13600.0
2025-05-01 12:10:00,91.81,91.81,91.54,91.66,14834.0,91.7095,91.7095,91.4398,91.5597,14834.0
2025-05-01 12:15:00,91.48,91.5,91.03,91.35,39011.0,91.3799,91.3999,90.9304,91.25,39011.0
2025-05-01 12:20:00,91.29,91.42,91.18,91.22,17748.0,91.1901,91.32,91.0802,91.1202,17748.0
2025-05-01 12:25:00,91.25,91.61,91.25,91.58,10724.0,91.1501,91.5097,91.1501,91.4798,10724.0
2025-05-01 12:30:00,91.44,91.63,91.44,91.59,11399.0,91.3399,91.5297,91.3399,91.4898,11399.0
2025-05-01 12:35:00,91.61,91.77,91.56,91.7,16585.0,91.5097,91.6696,91.4598,91.5996,16585.0
2025-05-01 12:40:00,91.57,91.61,91.39,91.52,4974.0,91.4698,91.5097,91.29,91.4198,4974.0
2025-05-01 12:45:00,91.48,91.51,91.25,91.28,7772.0,91.3799,91.4099,91.1501,91.1801,7772.0
2025-05-01 12:50:00,91.26,91.5,91.15,91.35,7641.0,91.1601,91.3999,91.0502,91.25,7641.0
2025-05-01 12:55:00,91.31,91.51,91.26,91.32,22840.0,91.2101,91.4099,91.1601,91.2201,22840.0
2025-05-01 13:00:00,91.33,91.82,91.3,91.82,42392.0,91.23,91.7195,91.2001,91.7195,42392.0
2025-05-01 13:05:00,91.83,91.98,91.74,91.96,18202.0,91.7295,91.8793,91.6396,91.8594,18202.0
2025-05-01 13:10:00,91.96,92.0,91.88,91.91,17406.0,91.8594,91.8993,91.7794,91.8094,17406.0
2025-05-01 13:15:00,91.91,92.1,91.91,92.04,18667.0,91.8094,91.9992,91.8094,91.9393,18667.0
2025-05-01 13:20:00,92.04,92.1,91.95,91.98,7319.0,91.9393,91.9992,91.8494,91.8793,7319.0
2025-05-01 13:25:00,91.99,92.05,91.74,91.84,12162.0,91.8893,91.9493,91.6396,91.7395,12162.0
2025-05-01 13:30:00,91.84,91.95,91.78,91.94,18694.0,91.7395,91.8494,91.6796,91.8394,18694.0
2025-05-01 13:35:00,91.91,91.92,91.74,91.78,3510.0,91.8094,91.8194,91.6396,91.6796,3510.0
2025-05-01 13:40:00,91.73,91.73,91.38,91.45,22417.0,91.6296,91.6296,91.28,91.3499,22417.0
2025-05-01 13:45:00,91.45,91.62,91.33,91.6,8000.0,91.3499,91.5197,91.23,91.4998,8000.0
2025-05-01 13:50:00,91.61,91.69,91.49,91.64,5631.0,91.5097,91.5897,91.3899,91.5397,5631.0
2025-05-01 13:55:00,91.67,91.76,91.53,91.71,6751.0,91.5697,91.6596,91.4298,91.6096,6751.0
2025-05-01 14:00:00,91.66,91.8,91.63,91.77,14247.0,91.5597,91.6995,91.5297,91.6696,14247.0
2025-05-01 14:05:00,91.77,92.14,91.77,92.1,17484.0,91.6696,92.0392,91.6696,91.9992,17484.0
2025-05-01 14:10:00,92.11,92.19,92.07,92.11,26038.0,92.0092,92.0891,91.9692,92.0092,26038.0
2025-05-01 14:15:00,92.1,92.24,92.1,92.18,10942.0,91.9992,92.1391,91.9992,92.0791,10942.0
2025-05-01 14:20:00,92.18,92.18,91.88,91.88,13987.0,92.0791,92.0791,91.7794,91.7794,13987.0
2025-05-01 14:25:00,91.92,92.0,91.74,92.0,10270.0,91.8194,91.8993,91.6396,91.8993,10270.0
2025-05-01 14:30:00,91.99,92.1,91.97,92.05,7097.0,91.8893,91.9992,91.8693,91.9493,7097.0
2025-05-01 14:35:00,92.06,92.06,91.97,92.04,4994.0,91.9593,91.9593,91.8693,91.9393,4994.0
2025-05-01 14:40:00,92.07,92.14,91.95,92.13,7340.0,91.9692,92.0392,91.8494,92.0292,7340.0
2025-05-01 14:45:00,92.1,92.27,92.06,92.16,17070.0,91.9992,92.169,91.9593,92.0591,17070.0
2025-05-01 14:50:00,92.17,92.22,91.93,91.99,8623.0,92.0691,92.1191,91.8294,91.8893,8623.0
2025-05-01 14:55:00,91.98,92.06,91.91,91.91,12421.0,91.8793,91.9593,91.8094,91.8094,12421.0
2025-05-01 15:00:00,91.93,91.95,91.77,91.88,14802.0,91.8294,91.8494,91.6696,91.7794,14802.0
2025-05-01 15:05:00,91.93,91.95,91.72,91.73,36327.0,91.8294,91.8494,91.6196,91.6296,36327.0
2025-05-01 15:10:00,91.72,91.9,91.58,91.9,10021.0,91.6196,91.7994,91.4798,91.7994,10021.0
2025-05-01 15:15:00,91.88,91.96,91.8,91.96,15710.0,91.7794,91.8594,91.6995,91.8594,15710.0
2025-05-01 15:20:00,91.98,92.03,91.86,91.9,16781.0,91.8793,91.9293,91.7595,91.7994,16781.0
2025-05-01 15:25:00,91.88,92.02,91.88,91.99,6378.0,91.7794,91.9193,91.7794,91.8893,6378.0
2025-05-01 15:30:00,92.03,92.03,91.88,91.93,16160.0,91.9293,91.9293,91.7794,91.8294,16160.0
2025-05-01 15:35:00,91.93,91.95,91.75,91.78,16679.0,91.8294,91.8494,91.6496,91.6796,16679.0
2025-05-01 15:40:00,91.79,91.79,91.61,91.7,13220.0,91.6895,91.6895,91.5097,91.5996,13220.0
2025-05-01 15:45:00,91.69,91.98,91.65,91.93,38026.0,91.5897,91.8793,91.5497,91.8294,38026.0
2025-05-01 15:50:00,91.95,92.04,91.24,91.35,80786.0,91.8494,91.9393,91.1401,91.25,80786.0
2025-05-01 15:55:00,91.35,91.43,90.56,90.73,98842.0,91.25,91.3299,90.4609,90.6307,98842.0
2025-05-02 09:30:00,92.7,93.01,92.55,92.68,205316.0,92.5986,92.9082,92.4487,92.5786,205316.0
2025-05-02 09:35:00,92.66,92.77,92.17,92.69,51650.0,92.5586,92.6685,92.0691,92.5886,51650.0
2025-05-02 09:40:00,92.69,92.93,92.61,92.78,40007.0,92.5886,92.8283,92.5086,92.6785,40007.0
2025-05-02 09:45:00,92.8,92.9,92.29,92.4,59463.0,92.6984,92.7983,92.189,92.2989,59463.0
2025-05-02 09:50:00,92.4,92.68,92.07,92.54,86728.0,92.2989,92.5786,91.9692,92.4387,86728.0
2025-05-02 09:55:00,92.56,92.76,92.38,92.53,27344.0,92.4587,92.6585,92.2789,92.4287,27344.0
2025-05-02 10:00:00,92.52,93.11,92.44,92.86,57240.0,92.4187,93.0081,92.3388,92.7584,57240.0
2025-05-02 10:05:00,92.89,93.11,92.89,93.06,31122.0,92.7883,93.0081,92.7883,92.9582,31122.0
2025-05-02 10:10:00,93.04,93.25,92.92,93.24,48489.0,92.9382,93.1479,92.8183,93.138,48489.0
2025-05-02 10:15:00,93.22,93.43,93.18,93.2,40812.0,93.118,93.3278,93.078,93.098,40812.0
2025-05-02 10:20:00,93.11,93.18,92.9,93.14,34695.0,93.0081,93.078,92.7983,93.0381,34695.0
2025-05-02 10:25:00,93.09,93.49,93.09,93.47,31356.0,92.9881,93.3877,92.9881,93.3677,31356.0
2025-05-02 10:30:00,93.43,93.43,93.09,93.3,15418.0,93.3278,93.3278,92.9881,93.1979,15418.0
2025-05-02 10:35:00,93.3,93.4,93.16,93.39,13638.0,93.1979,93.2978,93.058,93.2878,13638.0
2025-05-02 10:40:00,93.4,93.4,93.04,93.17,20650.0,93.2978,93.2978,92.9382,93.068,20650.0
2025-05-02 10:45:00,93.14,93.29,93.1,93.22,15298.0,93.0381,93.1879,92.9981,93.118,15298.0
2025-05-02 10:50:00,93.19,93.27,92.99,93.2,10152.0,93.088,93.1679,92.8882,93.098,10152.0
2025-05-02 10:55:00,93.2,93.38,93.12,93.35,9211.0,93.098,93.2778,93.0181,93.2478,9211.0
2025-05-02 11:00:00,93.37,93.46,93.24,93.33,20594.0,93.2678,93.3577,93.138,93.2279,20594.0
2025-05-02 11:05:00,93.33,93.43,93.28,93.37,5438.0,93.2279,93.3278,93.1779,93.2678,5438.0
2025-05-02 11:10:00,93.3,93.43,93.27,93.41,12607.0,93.1979,93.3278,93.1679,93.3078,12607.0
2025-05-02 11:15:00,93.42,93.62,93.38,93.45,32780.0,93.3178,93.5175,93.2778,93.3477,32780.0
2025-05-02 11:20:00,93.43,93.46,93.2,93.3,15539.0,93.3278,93.3577,93.098,93.1979,15539.0
2025-05-02 11:25:00,93.29,93.3,93.1,93.15,10622.0,93.1879,93.1979,92.9981,93.0481,10622.0
2025-05-02 11:30:00,93.14,93.31,93.02,93.31,16531.0,93.0381,93.2079,92.9182,93.2079,16531.0
2025-05-02 11:35:00,93.3,93.44,93.28,93.44,7161.0,93.1979,93.3377,93.1779,93.3377,7161.0
2025-05-02 11:40:00,93.41,93.55,93.38,93.51,12943.0,93.3078,93.4476,93.2778,93.4077,12943.0
2025-05-02 11:45:00,93.51,93.63,93.5,93.6,6173.0,93.4077,93.5275,93.3977,93.4976,6173.0
2025-05-02 11:50:00,93.61,93.62,93.4,93.41,6739.0,93.5076,93.5175,93.2978,93.3078,6739.0
2025-05-02 11:55:00,93.54,93.7,93.52,93.62,17339.0,93.4376,93.5975,93.4177,93.5175,17339.0
2025-05-02 12:00:00,93.64,94.16,93.62,94.08,172634.0,93.5375,94.057,93.5175,93.977,172634.0
2025-05-02 12:05:00,94.04,94.2,93.81,93.89,14781.0,93.9371,94.0969,93.7073,93.7872,14781.0
2025-05-02 12:10:00,93.91,94.16,93.8,94.13,10928.0,93.8072,94.057,93.6973,94.027,10928.0
2025-05-02 12:15:00,94.14,94.14,93.97,94.13,14729.0,94.037,94.037,93.8672,94.027,14729.0
2025-05-02 12:20:00,94.13,94.17,93.94,93.94,9525.0,94.027,94.0669,93.8372,93.8372,9525.0
2025-05-02 12:25:00,94.07,94.07,93.87,93.88,10931.0,93.9671,93.9671,93.7673,93.7773,10931.0
2025-05-02 12:30:00,93.89,94.03,93.89,93.99,20538.0,93.7872,93.9271,93.7872,93.8871,20538.0
2025-05-02 12:35:00,93.98,94.24,93.98,94.23,26348.0,93.8771,94.1369,93.8771,94.1269,26348.0
2025-05-02 12:40:00,94.2,94.25,94.07,94.19,8645.0,94.0969,94.1469,93.9671,94.0869,8645.0
2025-05-02 12:45:00,94.18,94.24,94.13,94.15,17803.0,94.0769,94.1369,94.027,94.047,17803.0
2025-05-02 12:50:00,94.17,94.17,94.01,94.1,39370.0,94.0669,94.0669,93.9071,93.997,39370.0
2025-05-02 12:55:00,94.12,94.15,94.01,94.01,4987.0,94.017,94.047,93.9071,93.9071,4987.0
2025-05-02 13:00:00,94.03,94.14,93.96,94.02,12193.0,93.9271,94.037,93.8572,93.9171,12193.0
2025-05-02 13:05:00,94.03,94.06,93.79,93.81,12844.0,93.9271,93.9571,93.6874,93.7073,12844.0
2025-05-02 13:10:00,93.79,93.85,93.69,93.78,21840.0,93.6874,93.7473,93.5875,93.6774,21840.0
2025-05-02 13:15:00,93.78,93.78,93.64,93.71,15874.0,93.6774,93.6774,93.5375,93.6074,15874.0
2025-05-02 13:20:00,93.8,93.96,93.67,93.68,35976.0,93.6973,93.8572,93.5675,93.5775,35976.0
2025-05-02 13:25:00,93.76,93.86,93.62,93.74,11532.0,93.6574,93.7573,93.5175,93.6374,11532.0
2025-05-02 13:30:00,93.78,93.78,93.66,93.73,5613.0,93.6774,93.6774,93.5575,93.6274,5613.0
2025-05-02 13:35:00,93.74,93.83,93.73,93.83,18809.0,93.6374,93.7273,93.6274,93.7273,18809.0
2025-05-02 13:40:00,93.82,93.84,93.7,93.8,8840.0,93.7173,93.7373,93.5975,93.6973,8840.0
2025-05-02 13:45:00,93.88,93.99,93.82,93.83,12783.0,93.7773,93.8871,93.7173,93.7273,12783.0
2025-05-02 13:50:00,93.75,93.9,93.68,93.88,11162.0,93.6474,93.7972,93.5775,93.7773,11162.0
2025-05-02 13:55:00,93.86,93.86,93.84,93.84,2192.0,93.7573,93.7573,93.7373,93.7373,2192.0
2025-05-02 14:00:00,93.92,94.04,93.92,94.04,14757.0,93.8172,93.9371,93.8172,93.9371,14757.0
2025-05-02 14:05:00,94.04,94.1,94.04,94.07,3573.0,93.9371,93.997,93.9371,93.9671,3573.0
2025-05-02 14:10:00,94.05,94.19,94.05,94.14,25239.0,93.9471,94.0869,93.9471,94.037,25239.0
2025-05-02 14:15:00,94.09,94.14,94.07,94.08,7673.0,93.987,94.037,93.9671,93.977,7673.0
2025-05-02 14:20:00,94.05,94.11,94.0,94.1,11497.0,93.9471,94.007,93.8971,93.997,11497.0
2025-05-02 14:25:00,94.09,94.14,94.09,94.09,3928.0,93.987,94.037,93.987,93.987,3928.0
2025-05-02 14:30:00,94.14,94.17,94.12,94.16,4530.0,94.037,94.0669,94.017,94.057,4530.0
2025-05-02 14:35:00,94.18,94.34,94.17,94.27,25056.0,94.0769,94.2368,94.0669,94.1668,25056.0
2025-05-02 14:40:00,94.24,94.27,94.16,94.21,8304.0,94.1369,94.1668,94.057,94.1069,8304.0
2025-05-02 14:45:00,94.21,94.21,93.74,93.75,17277.0,94.1069,94.1069,93.6374,93.6474,17277.0
2025-05-02 14:50:00,93.81,93.95,93.66,93.92,20517.0,93.7073,93.8472,93.5575,93.8172,20517.0
2025-05-02 14:55:00,93.89,93.96,93.75,93.85,9901.0,93.7872,93.8572,93.6474,93.7473,9901.0
2025-05-02 15:00:00,93.83,93.84,93.6,93.61,22497.0,93.7273,93.7373,93.4976,93.5076,22497.0
2025-05-02 15:05:00,93.62,93.79,93.49,93.79,13129.0,93.5175,93.6874,93.3877,93.6874,13129.0
2025-05-02 15:10:00,93.78,93.79,93.55,93.57,11115.0,93.6774,93.6874,93.4476,93.4676,11115.0
2025-05-02 15:15:00,93.69,93.87,93.69,93.85,12387.0,93.5875,93.7673,93.5875,93.7473,12387.0
2025-05-02 15:20:00,93.84,93.96,93.81,93.89,26726.0,93.7373,93.8572,93.7073,93.7872,26726.0
2025-05-02 15:25:00,93.88,93.92,93.85,93.85,11050.0,93.7773,93.8172,93.7473,93.7473,11050.0
2025-05-02 15:30:00,93.84,93.85,93.64,93.76,27793.0,93.7373,93.7473,93.5375,93.6574,27793.0
2025-05-02 15:35:00,93.75,93.83,93.59,93.79,23700.0,93.6474,93.7273,93.4876,93.6874,23700.0
2025-05-02 15:40:00,93.79,93.85,93.69,93.74,15654.0,93.6874,93.7473,93.5875,93.6374,15654.0
2025-05-02 15:45:00,93.71,93.71,93.23,93.29,20502.0,93.6074,93.6074,93.128,93.1879,20502.0
2025-05-02 15:50:00,93.27,93.8,93.27,93.7,77367.0,93.1679,93.6973,93.1679,93.5975,77367.0
2025-05-02 15:55:00,93.65,93.74,93.41,93.54,142833.0,93.5475,93.6374,93.3078,93.4376,142833.0
2025-05-05 09:30:00,91.93,92.13,91.81,92.12,150177.0,91.8294,92.0292,91.7095,92.0192,150177.0
2025-05-05 09:35:00,92.16,92.35,92.04,92.05,44848.0,92.0591,92.2489,91.9393,91.9493,44848.0
2025-05-05 09:40:00,92.03,92.27,91.72,92.16,24221.0,91.9293,92.169,91.6196,92.0591,24221.0
2025-05-05 09:45:00,92.18,92.41,92.12,92.28,120928.0,92.0791,92.3089,92.0192,92.179,120928.0
2025-05-05 09:50:00,92.3,92.3,91.95,92.15,16223.0,92.199,92.199,91.8494,92.0492,16223.0
2025-05-05 09:55:00,92.25,92.5,92.25,92.36,33957.0,92.149,92.3988,92.149,92.2589,33957.0
2025-05-05 10:00:00,92.41,92.85,92.39,92.4,47552.0,92.3089,92.7484,92.2889,92.2989,47552.0
2025-05-05 10:05:00,92.36,92.55,92.13,92.41,34614.0,92.2589,92.4487,92.0292,92.3089,34614.0
2025-05-05 10:10:00,92.4,92.55,92.28,92.36,15169.0,92.2989,92.4487,92.179,92.2589,15169.0
2025-05-05 10:15:00,92.29,92.73,92.29,92.69,23577.0,92.189,92.6285,92.189,92.5886,23577.0
2025-05-05 10:20:00,92.66,92.69,92.3,92.3,10173.0,92.5586,92.5886,92.199,92.199,10173.0
2025-05-05 10:25:00,92.32,92.47,92.25,92.43,47992.0,92.219,92.3688,92.149,92.3288,47992.0
2025-05-05 10:30:00,92.41,92.41,92.01,92.04,11736.0,92.3089,92.3089,91.9093,91.9393,11736.0
2025-05-05 10:35:00,92.05,92.56,91.97,92.52,31743.0,91.9493,92.4587,91.8693,92.4187,31743.0
2025-05-05 10:40:00,92.43,92.68,92.43,92.6,19048.0,92.3288,92.5786,92.3288,92.4987,19048.0
2025-05-05 10:45:00,92.66,92.7,92.56,92.6,13220.0,92.5586,92.5986,92.4587,92.4987,13220.0
2025-05-05 10:50:00,92.65,92.8,92.58,92.79,29550.0,92.5486,92.6984,92.4787,92.6885,29550.0
2025-05-05 10:55:00,92.8,92.9,92.77,92.81,19021.0,92.6984,92.7983,92.6685,92.7084,19021.0
2025-05-05 11:00:00,92.8,92.93,92.75,92.93,34379.0,92.6984,92.8283,92.6485,92.8283,34379.0
2025-05-05 11:05:00,92.92,92.92,92.7,92.78,23439.0,92.8183,92.8183,92.5986,92.6785,23439.0
2025-05-05 11:10:00,92.78,92.82,92.63,92.79,5977.0,92.6785,92.7184,92.5286,92.6885,5977.0
2025-05-05 11:15:00,92.75,92.8,92.63,92.8,3124.0,92.6485,92.6984,92.5286,92.6984,3124.0
2025-05-05 11:20:00,92.83,92.99,92.78,92.88,17065.0,92.7284,92.8882,92.6785,92.7784,17065.0
2025-05-05 11:25:00,92.86,92.87,92.66,92.75,13847.0,92.7584,92.7684,92.5586,92.6485,13847.0
2025-05-05 11:30:00,92.78,92.84,92.63,92.63,12490.0,92.6785,92.7384,92.5286,92.5286,12490.0
2025-05-05 11:35:00,92.62,92.67,92.47,92.54,6606.0,92.5186,92.5686,92.3688,92.4387,6606.0
2025-05-05 11:40:00,92.54,92.75,92.54,92.6,8018.0,92.4387,92.6485,92.4387,92.4987,8018.0
2025-05-05 11:45:00,92.69,92.77,92.51,92.54,4799.0,92.5886,92.6685,92.4088,92.4387,4799.0
2025-05-05 11:50:00,92.6,92.82,92.6,92.81,18990.0,92.4987,92.7184,92.4987,92.7084,18990.0
2025-05-05 11:55:00,92.75,92.81,92.72,92.8,8045.0,92.6485,92.7084,92.6185,92.6984,8045.0
2025-05-05 12:00:00,92.81,92.92,92.76,92.91,17016.0,92.7084,92.8183,92.6585,92.8083,17016.0
2025-05-05 12:05:00,92.89,93.03,92.84,92.86,22349.0,92.7883,92.9282,92.7384,92.7584,22349.0
2025-05-05 12:10:00,92.86,92.93,92.83,92.86,5870.0,92.7584,92.8283,92.7284,92.7584,5870.0
2025-05-05 12:15:00,92.9,93.02,92.9,93.0,3753.0,92.7983,92.9182,92.7983,92.8982,3753.0
2025-05-05 12:20:00,93.02,93.09,92.98,93.03,8958.0,92.9182,92.9881,92.8782,92.9282,8958.0
2025-05-05 12:25:00,93.04,93.15,93.02,93.07,20351.0,92.9382,93.0481,92.9182,92.9681,20351.0
2025-05-05 12:30:00,93.08,93.09,92.91,92.95,7750.0,92.9781,92.9881,92.8083,92.8483,7750.0
2025-05-05 12:35:00,92.96,93.09,92.93,93.09,1655.0,92.8583,92.9881,92.8283,92.9881,1655.0
2025-05-05 12:40:00,93.11,93.17,93.1,93.13,7895.0,93.0081,93.068,92.9981,93.0281,7895.0
2025-05-05 12:45:00,93.1,93.17,93.08,93.12,5700.0,92.9981,93.068,92.9781,93.0181,5700.0
2025-05-05 12:50:00,93.18,93.2,93.04,93.13,6159.0,93.078,93.098,92.9382,93.0281,6159.0
2025-05-05 12:55:00,93.16,93.16,93.09,93.1,4335.0,93.058,93.058,92.9881,92.9981,4335.0
2025-05-05 13:00:00,93.09,93.1,92.98,93.06,4816.0,92.9881,92.9981,92.8782,92.9582,4816.0
2025-05-05 13:05:00,93.01,93.07,92.98,93.01,3273.0,92.9082,92.9681,92.8782,92.9082,3273.0
2025-05-05 13:10:00,93.09,93.11,92.94,92.94,6562.0,92.9881,93.0081,92.8383,92.8383,6562.0
2025-05-05 13:15:00,92.94,93.02,92.85,93.01,8341.0,92.8383,92.9182,92.7484,92.9082,8341.0
2025-05-05 13:20:00,93.02,93.07,92.98,92.98,6641.0,92.9182,92.9681,92.8782,92.8782,6641.0
2025-05-05 13:25:00,93.04,93.08,92.98,93.07,5766.0,92.9382,92.9781,92.8782,92.9681,5766.0
2025-05-05 13:30:00,93.08,93.26,93.06,93.18,25849.0,92.9781,93.1579,92.9582,93.078,25849.0
2025-05-05 13:35:00,93.17,93.23,93.13,93.15,1528.0,93.068,93.128,93.0281,93.0481,1528.0
2025-05-05 13:40:00,93.17,93.18,93.09,93.11,3415.0,93.068,93.078,92.9881,93.0081,3415.0
2025-05-05 13:45:00,93.18,93.26,93.15,93.26,2882.0,93.078,93.1579,93.0481,93.1579,2882.0
2025-05-05 13:50:00,93.18,93.28,93.18,93.25,3987.0,93.078,93.1779,93.078,93.1479,3987.0
2025-05-05 13:55:00,93.2,93.25,93.18,93.18,8428.0,93.098,93.1479,93.078,93.078,8428.0
2025-05-05 14:00:00,93.19,93.31,93.15,93.29,12806.0,93.088,93.2079,93.0481,93.1879,12806.0
2025-05-05 14:05:00,93.3,93.42,93.28,93.38,16138.0,93.1979,93.3178,93.1779,93.2778,16138.0
2025-05-05 14:10:00,93.33,93.43,93.31,93.43,10085.0,93.2279,93.3278,93.2079,93.3278,10085.0
2025-05-05 14:15:00,93.42,93.43,93.3,93.31,7869.0,93.3178,93.3278,93.1979,93.2079,7869.0
2025-05-05 14:20:00,93.4,93.4,93.36,93.37,8739.0,93.2978,93.2978,93.2578,93.2678,8739.0
2025-05-05 14:25:00,93.41,93.44,93.35,93.35,7417.0,93.3078,93.3377,93.2478,93.2478,7417.0
2025-05-05 14:30:00,93.36,93.53,93.36,93.52,9464.0,93.2578,93.4276,93.2578,93.4177,9464.0
2025-05-05 14:35:00,93.48,93.54,93.47,93.54,6963.0,93.3777,93.4376,93.3677,93.4376,6963.0
2025-05-05 14:40:00,93.55,93.62,93.54,93.61,26376.0,93.4476,93.5175,93.4376,93.5076,26376.0
2025-05-05 14:45:00,93.61,93.61,93.51,93.56,11905.0,93.5076,93.5076,93.4077,93.4576,11905.0
2025-05-05 14:50:00,93.51,93.55,93.42,93.42,6167.0,93.4077,93.4476,93.3178,93.3178,6167.0
2025-05-05 14:55:00,93.42,93.44,93.25,93.27,22527.0,93.3178,93.3377,93.1479,93.1679,22527.0
2025-05-05 15:00:00,93.25,93.26,93.01,93.18,26369.0,93.1479,93.1579,92.9082,93.078,26369.0
2025-05-05 15:05:00,93.22,93.23,93.09,93.09,2231.0,93.118,93.128,92.9881,92.9881,2231.0
2025-05-05 15:10:00,93.1,93.14,93.0,93.09,8516.0,92.9981,93.0381,92.8982,92.9881,8516.0
2025-05-05 15:15:00,93.07,93.19,93.06,93.08,10246.0,92.9681,93.088,92.9582,92.9781,10246.0
2025-05-05 15:20:00,93.08,93.08,92.88,92.91,5473.0,92.9781,92.9781,92.7784,92.8083,5473.0
2025-05-05 15:25:00,92.88,92.99,92.84,92.9,7125.0,92.7784,92.8882,92.7384,92.7983,7125.0
2025-05-05 15:30:00,92.89,92.97,92.87,92.96,7042.0,92.7883,92.8683,92.7684,92.8583,7042.0
2025-05-05 15:35:00,93.0,93.13,92.99,93.05,8561.0,92.8982,93.0281,92.8882,92.9482,8561.0
2025-05-05 15:40:00,93.0,93.08,92.79,92.87,7887.0,92.8982,92.9781,92.6885,92.7684,7887.0
2025-05-05 15:45:00,92.88,92.88,92.6,92.74,13546.0,92.7784,92.7784,92.4987,92.6385,13546.0
2025-05-05 15:50:00,92.77,92.86,92.28,92.38,39218.0,92.6685,92.7584,92.179,92.2789,39218.0
2025-05-05 15:55:00,92.36,92.46,92.3,92.44,53462.0,92.2589,92.3588,92.199,92.3388,53462.0
2025-05-06 09:30:00,89.98,90.4,89.83,90.35,99058.0,89.8815,90.3011,89.7317,90.2511,99058.0
2025-05-06 09:35:00,90.35,90.6,90.22,90.6,31233.0,90.2511,90.5008,90.1213,90.5008,31233.0
2025-05-06 09:40:00,90.51,90.6,90.44,90.46,35978.0,90.4109,90.5008,90.341,90.361,35978.0
2025-05-06 09:45:00,90.43,90.58,90.0,90.01,74712.0,90.331,90.4809,89.9015,89.9115,74712.0
2025-05-06 09:50:00,90.01,90.01,89.56,89.58,42612.0,89.9115,89.9115,89.462,89.482,42612.0
2025-05-06 09:55:00,89.62,89.85,89.58,89.65,8315.0,89.5219,89.7517,89.482,89.5519,8315.0
2025-05-06 10:00:00,89.66,90.02,89.47,89.95,25100.0,89.5619,89.9215,89.3721,89.8516,25100.0
2025-05-06 10:05:00,89.97,90.23,89.9,90.22,17892.0,89.8715,90.1313,89.8016,90.1213,17892.0
2025-05-06 10:10:00,90.19,90.42,90.18,90.2,15416.0,90.0913,90.321,90.0813,90.1013,15416.0
2025-05-06 10:15:00,90.26,90.65,90.23,90.63,35297.0,90.1612,90.5508,90.1313,90.5308,35297.0
2025-05-06 10:20:00,90.69,91.02,90.68,90.81,250452.0,90.5907,90.9204,90.5808,90.7106,250452.0
2025-05-06 10:25:00,90.9,91.0,90.76,90.94,36294.0,90.8005,90.9004,90.6607,90.8405,36294.0
2025-05-06 10:30:00,90.95,91.15,90.78,91.04,27149.0,90.8505,91.0502,90.6807,90.9404,27149.0
2025-05-06 10:35:00,90.99,91.05,90.86,91.05,24560.0,90.8904,90.9504,90.7606,90.9504,24560.0
2025-05-06 10:40:00,91.08,91.08,90.94,91.05,5772.0,90.9803,90.9803,90.8405,90.9504,5772.0
2025-05-06 10:45:00,91.08,91.28,91.07,91.12,16091.0,90.9803,91.1801,90.9703,91.0203,16091.0
2025-05-06 10:50:00,91.06,91.06,90.87,90.93,15700.0,90.9603,90.9603,90.7706,90.8305,15700.0
2025-05-06 10:55:00,90.9,91.06,90.9,90.94,5669.0,90.8005,90.9603,90.8005,90.8405,5669.0
2025-05-06 11:00:00,91.01,91.21,90.98,91.16,15934.0,90.9104,91.1102,90.8804,91.0602,15934.0
2025-05-06 11:05:00,91.15,91.21,90.84,90.84,9647.0,91.0502,91.1102,90.7406,90.7406,9647.0
2025-05-06 11:10:00,90.88,91.1,90.86,91.03,3855.0,90.7805,91.0003,90.7606,90.9304,3855.0
2025-05-06 11:15:00,91.08,91.19,90.95,91.18,6816.0,90.9803,91.0902,90.8505,91.0802,6816.0
2025-05-06 11:20:00,91.16,91.35,91.1,91.27,21226.0,91.0602,91.25,91.0003,91.1701,21226.0
2025-05-06 11:25:00,91.25,91.32,91.17,91.31,5608.0,91.1501,91.2201,91.0702,91.2101,5608.0
2025-05-06 11:30:00,91.34,91.38,91.1,91.38,3578.0,91.24,91.28,91.0003,91.28,3578.0
2025-05-06 11:35:00,91.38,91.42,91.27,91.33,9581.0,91.28,91.32,91.1701,91.23,9581.0
2025-05-06 11:40:00,91.33,91.36,90.96,90.98,13332.0,91.23,91.26,90.8605,90.8804,13332.0
2025-05-06 11:45:00,91.04,91.11,90.92,91.07,3072.0,90.9404,91.0103,90.8205,90.9703,3072.0
2025-05-06 11:50:00,91.07,91.1,90.82,90.89,13492.0,90.9703,91.0003,90.7206,90.7905,13492.0
2025-05-06 11:55:00,90.88,91.01,90.84,90.85,8183.0,90.7805,90.9104,90.7406,90.7506,8183.0
2025-05-06 12:00:00,90.93,91.05,90.88,91.01,3570.0,90.8305,90.9504,90.7805,90.9104,3570.0
2025-05-06 12:05:00,91.01,91.01,90.78,90.78,1404.0,90.9104,90.9104,90.6807,90.6807,1404.0
2025-05-06 12:10:00,90.81,92.08,90.81,91.87,59192.0,90.7106,91.9792,90.7106,91.7695,59192.0
2025-05-06 12:15:00,91.9,91.9,91.47,91.62,25593.0,91.7994,91.7994,91.3699,91.5197,25593.0
2025-05-06 12:20:00,91.61,91.68,90.9,90.95,24602.0,91.5097,91.5797,90.8005,90.8505,24602.0
2025-05-06 12:25:00,90.91,91.11,90.91,90.98,10922.0,90.8105,91.0103,90.8105,90.8804,10922.0
2025-05-06 12:30:00,90.97,91.21,90.97,91.15,7524.0,90.8704,91.1102,90.8704,91.0502,7524.0
2025-05-06 12:35:00,91.1,91.29,91.09,91.17,5775.0,91.0003,91.1901,90.9903,91.0702,5775.0
2025-05-06 12:40:00,91.2,91.25,90.91,90.91,8173.0,91.1002,91.1501,90.8105,90.8105,8173.0
2025-05-06 12:45:00,90.81,90.99,90.81,90.95,3597.0,90.7106,90.8904,90.7106,90.8505,3597.0
2025-05-06 12:50:00,90.84,90.84,90.69,90.78,6628.0,90.7406,90.7406,90.5907,90.6807,6628.0
2025-05-06 12:55:00,90.8,90.86,90.58,90.61,10053.0,90.7006,90.7606,90.4809,90.5108,10053.0
2025-05-06 13:00:00,90.62,91.03,90.61,90.84,20579.0,90.5208,90.9304,90.5108,90.7406,20579.0
2025-05-06 13:05:00,90.82,91.11,90.82,91.05,9628.0,90.7206,91.0103,90.7206,90.9504,9628.0
2025-05-06 13:10:00,90.98,91.03,90.83,90.96,11612.0,90.8804,90.9304,90.7306,90.8605,11612.0
2025-05-06 13:15:00,90.95,91.08,90.95,91.02,20497.0,90.8505,90.9803,90.8505,90.9204,20497.0
2025-05-06 13:20:00,90.88,90.88,90.61,90.63,7680.0,90.7805,90.7805,90.5108,90.5308,7680.0
2025-05-06 13:25:00,90.65,90.84,90.6,90.76,2784.0,90.5508,90.7406,90.5008,90.6607,2784.0
2025-05-06 13:30:00,90.78,90.95,90.77,90.95,2401.0,90.6807,90.8505,90.6707,90.8505,2401.0
2025-05-06 13:35:00,90.98,90.99,90.63,90.63,5089.0,90.8804,90.8904,90.5308,90.5308,5089.0
2025-05-06 13:40:00,90.6,90.61,90.42,90.43,23362.0,90.5008,90.5108,90.321,90.331,23362.0
2025-05-06 13:45:00,90.43,90.48,90.38,90.4,8805.0,90.331,90.381,90.2811,90.3011,8805.0
2025-05-06 13:50:00,90.42,90.56,90.42,90.48,4979.0,90.321,90.4609,90.321,90.381,4979.0
2025-05-06 13:55:00,90.49,90.56,90.4,90.43,2909.0,90.391,90.4609,90.3011,90.331,2909.0
2025-05-06 14:00:00,90.47,90.89,90.47,90.71,33476.0,90.371,90.7905,90.371,90.6107,33476.0
2025-05-06 14:05:00,90.7,90.7,90.55,90.67,3949.0,90.6007,90.6007,90.4509,90.5708,3949.0
2025-05-06 14:10:00,90.62,90.7,90.5,90.59,9060.0,90.5208,90.6007,90.401,90.4909,9060.0
2025-05-06 14:15:00,90.7,90.95,90.7,90.95,10195.0,90.6007,90.8505,90.6007,90.8505,10195.0
2025-05-06 14:20:00,90.99,91.1,90.92,91.09,9508.0,90.8904,91.0003,90.8205,90.9903,9508.0
2025-05-06 14:25:00,91.11,91.23,91.11,91.18,12395.0,91.0103,91.1302,91.0103,91.0802,12395.0
2025-05-06 14:30:00,91.19,91.25,91.16,91.22,9258.0,91.0902,91.1501,91.0602,91.1202,9258.0
2025-05-06 14:35:00,91.18,91.22,91.09,91.18,6732.0,91.0802,91.1202,90.9903,91.0802,6732.0
2025-05-06 14:40:00,91.2,91.3,91.1,91.13,2986.0,91.1002,91.2001,91.0003,91.0303,2986.0
2025-05-06 14:45:00,91.1,91.22,91.1,91.2,2518.0,91.0003,91.1202,91.0003,91.1002,2518.0
2025-05-06 14:50:00,91.13,91.28,91.0,91.28,2904.0,91.0303,91.1801,90.9004,91.1801,2904.0
2025-05-06 14:55:00,91.28,91.41,91.28,91.41,5818.0,91.1801,91.31,91.1801,91.31,5818.0
2025-05-06 15:00:00,91.39,91.45,91.3,91.36,9178.0,91.29,91.3499,91.2001,91.26,9178.0
2025-05-06 15:05:00,91.33,91.33,91.1,91.19,5001.0,91.23,91.23,91.0003,91.0902,5001.0
2025-05-06 15:10:00,91.17,91.35,91.08,91.31,4295.0,91.0702,91.25,90.9803,91.2101,4295.0
2025-05-06 15:15:00,91.32,91.4,91.21,91.21,6405.0,91.2201,91.3,91.1102,91.1102,6405.0
2025-05-06 15:20:00,91.2,91.28,91.15,91.23,8071.0,91.1002,91.1801,91.0502,91.1302,8071.0
2025-05-06 15:25:00,91.26,91.42,91.23,91.37,12308.0,91.1601,91.32,91.1302,91.27,12308.0
2025-05-06 15:30:00,91.39,91.57,91.36,91.49,50151.0,91.29,91.4698,91.26,91.3899,50151.0
2025-05-06 15:35:00,91.51,91.54,91.35,91.36,14191.0,91.4099,91.4398,91.25,91.26,14191.0
2025-05-06 15:40:00,91.32,91.52,91.3,91.48,6962.0,91.2201,91.4198,91.2001,91.3799,6962.0
2025-05-06 15:45:00,91.48,91.59,91.43,91.48,13126.0,91.3799,91.4898,91.3299,91.3799,13126.0
2025-05-06 15:50:00,91.46,91.51,91.02,91.09,98619.0,91.3599,91.4099,90.9204,90.9903,98619.0
2025-05-06 15:55:00,91.1,91.12,90.67,90.72,238272.0,91.0003,91.0203,90.5708,90.6207,238272.0
2025-05-07 09:30:00,90.93,91.12,90.66,90.89,39447.0,90.8305,91.0203,90.5608,90.7905,39447.0
2025-05-07 09:35:00,90.88,90.89,90.67,90.83,35528.0,90.7805,90.7905,90.5708,90.7306,35528.0
2025-05-07 09:40:00,90.86,91.22,90.86,91.16,23084.0,90.7606,91.1202,90.7606,91.0602,23084.0
2025-05-07 09:45:00,91.25,91.27,90.59,90.77,58443.0,91.1501,91.1701,90.4909,90.6707,58443.0
2025-05-07 09:50:00,90.86,91.05,90.73,90.98,13671.0,90.7606,90.9504,90.6307,90.8804,13671.0
2025-05-07 09:55:00,91.02,91.36,91.02,91.27,17388.0,90.9204,91.26,90.9204,91.1701,17388.0
2025-05-07 10:00:00,91.26,91.28,91.12,91.23,5149.0,91.1601,91.1801,91.0203,91.1302,5149.0
2025-05-07 10:05:00,91.26,91.38,91.1,91.38,37965.0,91.1601,91.28,91.0003,91.28,37965.0
2025-05-07 10:10:00,91.36,91.45,91.29,91.36,8106.0,91.26,91.3499,91.1901,91.26,8106.0
2025-05-07 10:15:00,91.4,91.46,91.26,91.37,3233.0,91.3,91.3599,91.1601,91.27,3233.0
2025-05-07 10:20:00,91.37,91.55,91.25,91.55,11195.0,91.27,91.4498,91.1501,91.4498,11195.0
2025-05-07 10:25:00,91.56,91.65,91.45,91.6,6676.0,91.4598,91.5497,91.3499,91.4998,6676.0
2025-05-07 10:30:00,91.62,91.65,91.5,91.54,8114.0,91.5197,91.5497,91.3999,91.4398,8114.0
2025-05-07 10:35:00,91.6,91.62,91.5,91.54,7897.0,91.4998,91.5197,91.3999,91.4398,7897.0
2025-05-07 10:40:00,91.56,91.56,91.42,91.5,12975.0,91.4598,91.4598,91.32,91.3999,12975.0
2025-05-07 10:45:00,91.48,91.51,91.1,91.1,23511.0,91.3799,91.4099,91.0003,91.0003,23511.0
2025-05-07 10:50:00,91.1,91.18,90.46,90.5,39837.0,91.0003,91.0802,90.361,90.401,39837.0
2025-05-07 10:55:00,90.48,90.57,90.33,90.51,20506.0,90.381,90.4709,90.2311,90.4109,20506.0
2025-05-07 11:00:00,90.38,90.43,90.13,90.3,22210.0,90.2811,90.331,90.0314,90.2012,22210.0
2025-05-07 11:05:00,90.31,90.42,90.08,90.27,13921.0,90.2112,90.321,89.9814,90.1712,13921.0
2025-05-07 11:10:00,90.28,90.4,89.97,90.08,17836.0,90.1812,90.3011,89.8715,89.9814,17836.0
2025-05-07 11:15:00,90.11,90.29,90.09,90.24,10158.0,90.0114,90.1912,89.9914,90.1412,10158.0
2025-05-07 11:20:00,90.29,90.45,90.12,90.32,15029.0,90.1912,90.351,90.0214,90.2212,15029.0
2025-05-07 11:25:00,90.26,90.26,90.1,90.14,3276.0,90.1612,90.1612,90.0014,90.0414,3276.0
2025-05-07 11:30:00,90.06,90.2,90.04,90.04,9128.0,89.9614,90.1013,89.9415,89.9415,9128.0
2025-05-07 11:35:00,90.07,90.29,89.98,90.19,13874.0,89.9714,90.1912,89.8815,90.0913,13874.0
2025-05-07 11:40:00,90.27,90.53,90.27,90.5,7769.0,90.1712,90.4309,90.1712,90.401,7769.0
2025-05-07 11:45:00,90.51,90.54,90.02,90.02,11636.0,90.4109,90.4409,89.9215,89.9215,11636.0
2025-05-07 11:50:00,90.01,90.47,89.95,90.37,32556.0,89.9115,90.371,89.8516,90.2711,32556.0
2025-05-07 11:55:00,90.38,90.55,90.32,90.46,42129.0,90.2811,90.4509,90.2212,90.361,42129.0
2025-05-07 12:00:00,90.46,90.5,90.36,90.46,14019.0,90.361,90.401,90.2611,90.361,14019.0
2025-05-07 12:05:00,90.48,90.54,90.25,90.42,17488.0,90.381,90.4409,90.1512,90.321,17488.0
2025-05-07 12:10:00,90.44,90.51,90.37,90.47,3457.0,90.341,90.4109,90.2711,90.371,3457.0
2025-05-07 12:15:00,90.43,90.52,90.29,90.52,3410.0,90.331,90.4209,90.1912,90.4209,3410.0
2025-05-07 12:20:00,90.56,90.56,90.18,90.22,15325.0,90.4609,90.4609,90.0813,90.1213,15325.0
2025-05-07 12:25:00,90.33,90.33,90.14,90.15,7775.0,90.2311,90.2311,90.0414,90.0513,7775.0
2025-05-07 12:30:00,90.18,90.32,90.1,90.28,5146.0,90.0813,90.2212,90.0014,90.1812,5146.0
2025-05-07 12:35:00,90.24,90.4,90.24,90.4,4831.0,90.1412,90.3011,90.1412,90.3011,4831.0
2025-05-07 12:40:00,90.42,90.66,90.42,90.64,14131.0,90.321,90.5608,90.321,90.5408,14131.0
2025-05-07 12:45:00,90.7,90.76,90.63,90.7,9236.0,90.6007,90.6607,90.5308,90.6007,9236.0
2025-05-07 12:50:00,90.7,90.88,90.64,90.88,1410.0,90.6007,90.7805,90.5408,90.7805,1410.0
2025-05-07 12:55:00,90.84,90.96,90.82,90.92,8142.0,90.7406,90.8605,90.7206,90.8205,8142.0
2025-05-07 13:00:00,90.88,91.02,90.87,91.01,20519.0,90.7805,90.9204,90.7706,90.9104,20519.0
2025-05-07 13:05:00,90.98,91.0,90.96,90.98,2632.0,90.8804,90.9004,90.8605,90.8804,2632.0
2025-05-07 13:10:00,91.0,91.17,90.98,91.12,11435.0,90.9004,91.0702,90.8804,91.0203,11435.0
2025-05-07 13:15:00,91.1,91.14,91.0,91.01,4070.0,91.0003,91.0403,90.9004,90.9104,4070.0
2025-05-07 13:20:00,90.9,91.04,90.79,91.02,7483.0,90.8005,90.9404,90.6906,90.9204,7483.0
2025-05-07 13:25:00,90.98,91.02,90.95,90.97,985.0,90.8804,90.9204,90.8505,90.8704,985.0
2025-05-07 13:30:00,90.95,91.01,90.82,90.83,12876.0,90.8505,90.9104,90.7206,90.7306,12876.0
2025-05-07 13:35:00,90.83,90.83,90.58,90.65,7562.0,90.7306,90.7306,90.4809,90.5508,7562.0
2025-05-07 13:40:00,90.61,90.73,90.59,90.6,9512.0,90.5108,90.6307,90.4909,90.5008,9512.0
2025-05-07 13:45:00,90.55,90.74,90.55,90.74,2623.0,90.4509,90.6407,90.4509,90.6407,2623.0
2025-05-07 13:50:00,90.75,90.77,90.16,90.31,46280.0,90.6507,90.6707,90.0613,90.2112,46280.0
2025-05-07 13:55:00,90.21,90.37,90.09,90.29,24509.0,90.1113,90.2711,89.9914,90.1912,24509.0
2025-05-07 14:00:00,90.19,90.64,90.04,90.27,24741.0,90.0913,90.5408,89.9415,90.1712,24741.0
2025-05-07 14:05:00,90.25,90.28,89.02,89.17,91212.0,90.1512,90.1812,88.9226,89.0724,91212.0
2025-05-07 14:10:00,89.17,89.49,89.07,89.24,78105.0,89.0724,89.3921,88.9725,89.1423,78105.0
2025-05-07 14:15:00,89.2,89.39,88.93,89.37,40806.0,89.1024,89.2922,88.8327,89.2722,40806.0
2025-05-07 14:20:00,89.36,89.74,89.36,89.54,17147.0,89.2622,89.6418,89.2622,89.442,17147.0
2025-05-07 14:25:00,89.57,89.91,89.54,89.77,15617.0,89.472,89.8116,89.442,89.6718,15617.0
2025-05-07 14:30:00,89.74,90.27,89.58,90.18,29193.0,89.6418,90.1712,89.482,90.0813,29193.0
2025-05-07 14:35:00,90.17,90.49,90.0,90.41,51169.0,90.0713,90.391,89.9015,90.3111,51169.0
2025-05-07 14:40:00,90.4,90.57,90.25,90.33,36292.0,90.3011,90.4709,90.1512,90.2311,36292.0
2025-05-07 14:45:00,90.35,90.45,89.54,89.83,23217.0,90.2511,90.351,89.442,89.7317,23217.0
2025-05-07 14:50:00,89.86,89.95,89.55,89.88,19464.0,89.7617,89.8516,89.452,89.7816,19464.0
2025-05-07 14:55:00,89.96,90.93,89.96,90.82,49376.0,89.8615,90.8305,89.8615,90.7206,49376.0
2025-05-07 15:00:00,90.82,90.83,90.44,90.68,22415.0,90.7206,90.7306,90.341,90.5808,22415.0
2025-05-07 15:05:00,90.61,90.85,90.44,90.73,22393.0,90.5108,90.7506,90.341,90.6307,22393.0
2025-05-07 15:10:00,90.73,90.73,90.3,90.55,15344.0,90.6307,90.6307,90.2012,90.4509,15344.0
2025-05-07 15:15:00,90.58,90.7,90.24,90.61,22271.0,90.4809,90.6007,90.1412,90.5108,22271.0
2025-05-07 15:20:00,90.65,90.65,90.31,90.31,17672.0,90.5508,90.5508,90.2112,90.2112,17672.0
2025-05-07 15:25:00,90.3,90.3,89.75,89.8,107076.0,90.2012,90.2012,89.6518,89.7017,107076.0
2025-05-07 15:30:00,89.81,90.08,89.74,89.75,17252.0,89.7117,89.9814,89.6418,89.6518,17252.0
2025-05-07 15:35:00,89.77,90.36,89.77,90.24,21950.0,89.6718,90.2611,89.6718,90.1412,21950.0
2025-05-07 15:40:00,90.22,92.31,90.15,91.69,226356.0,90.1213,92.209,90.0513,91.5897,226356.0
2025-05-07 15:45:00,91.84,92.13,91.03,91.12,71907.0,91.7395,92.0292,90.9304,91.0203,71907.0
2025-05-07 15:50:00,90.98,91.27,90.41,91.1,70984.0,90.8804,91.1701,90.3111,91.0003,70984.0
2025-05-07 15:55:00,91.03,91.63,90.93,91.41,86562.0,90.9304,91.5297,90.8305,91.31,86562.0
2025-05-08 09:30:00,93.34,93.44,92.91,92.94,160153.0,93.2378,93.3377,92.8083,92.8383,160153.0
2025-05-08 09:35:00,92.92,93.11,92.79,92.79,34470.0,92.8183,93.0081,92.6885,92.6885,34470.0
2025-05-08 09:40:00,92.78,93.11,92.78,93.0,54711.0,92.6785,93.0081,92.6785,92.8982,54711.0
2025-05-08 09:45:00,92.97,92.99,92.42,92.51,26818.0,92.8683,92.8882,92.3189,92.4088,26818.0
2025-05-08 09:50:00,92.55,92.72,92.47,92.61,35447.0,92.4487,92.6185,92.3688,92.5086,35447.0
2025-05-08 09:55:00,92.59,92.92,92.59,92.7,43583.0,92.4887,92.8183,92.4887,92.5986,43583.0
2025-05-08 10:00:00,92.64,93.0,92.6,92.83,19936.0,92.5386,92.8982,92.4987,92.7284,19936.0
2025-05-08 10:05:00,92.84,92.84,92.4,92.47,18001.0,92.7384,92.7384,92.2989,92.3688,18001.0
2025-05-08 10:10:00,92.48,92.55,92.12,92.27,22820.0,92.3788,92.4487,92.0192,92.169,22820.0
2025-05-08 10:15:00,92.26,92.5,92.26,92.46,9099.0,92.159,92.3988,92.159,92.3588,9099.0
2025-05-08 10:20:00,92.38,92.79,92.29,92.49,35507.0,92.2789,92.6885,92.189,92.3888,35507.0
2025-05-08 10:25:00,92.51,92.72,92.51,92.72,11351.0,92.4088,92.6185,92.4088,92.6185,11351.0
2025-05-08 10:30:00,92.72,92.94,92.62,92.81,20306.0,92.6185,92.8383,92.5186,92.7084,20306.0
2025-05-08 10:35:00,92.85,92.85,92.4,92.45,13205.0,92.7484,92.7484,92.2989,92.3488,13205.0
2025-05-08 10:40:00,92.41,92.6,92.25,92.48,14264.0,92.3089,92.4987,92.149,92.3788,14264.0
2025-05-08 10:45:00,92.55,92.58,92.3,92.3,7205.0,92.4487,92.4787,92.199,92.199,7205.0
2025-05-08 10:50:00,92.33,92.66,91.85,92.07,29356.0,92.229,92.5586,91.7495,91.9692,29356.0
2025-05-08 10:55:00,92.13,92.17,91.73,92.06,24055.0,92.0292,92.0691,91.6296,91.9593,24055.0
2025-05-08 11:00:00,92.0,92.21,91.88,91.89,11164.0,91.8993,92.1091,91.7794,91.7894,11164.0
2025-05-08 11:05:00,91.9,92.46,91.89,92.45,20847.0,91.7994,92.3588,91.7894,92.3488,20847.0
2025-05-08 11:10:00,92.46,92.69,92.42,92.66,24075.0,92.3588,92.5886,92.3189,92.5586,24075.0
2025-05-08 11:15:00,92.63,92.8,92.62,92.75,15322.0,92.5286,92.6984,92.5186,92.6485,15322.0
2025-05-08 11:20:00,92.79,93.29,92.78,93.23,74883.0,92.6885,93.1879,92.6785,93.128,74883.0
2025-05-08 11:25:00,93.3,93.71,93.27,93.39,130820.0,93.1979,93.6074,93.1679,93.2878,130820.0
2025-05-08 11:30:00,93.42,93.65,93.21,93.56,89066.0,93.3178,93.5475,93.108,93.4576,89066.0
2025-05-08 11:35:00,93.65,93.85,93.56,93.84,55163.0,93.5475,93.7473,93.4576,93.7373,55163.0
2025-05-08 11:40:00,93.84,94.64,93.84,94.52,96959.0,93.7373,94.5364,93.7373,94.4166,96959.0
2025-05-08 11:45:00,94.56,94.73,94.48,94.59,80885.0,94.4565,94.6263,94.3766,94.4865,80885.0
2025-05-08 11:50:00,94.61,94.68,94.3,94.45,65748.0,94.5065,94.5764,94.1968,94.3466,65748.0
2025-05-08 11:55:00,94.46,94.46,94.18,94.3,42434.0,94.3566,94.3566,94.0769,94.1968,42434.0
2025-05-08 12:00:00,94.35,94.51,94.32,94.5,64409.0,94.2467,94.4066,94.2168,94.3966,64409.0
2025-05-08 12:05:00,94.5,94.65,94.47,94.65,59295.0,94.3966,94.5464,94.3666,94.5464,59295.0
2025-05-08 12:10:00,94.64,94.7,94.46,94.65,39847.0,94.5364,94.5964,94.3566,94.5464,39847.0
2025-05-08 12:15:00,94.66,94.82,94.63,94.68,29838.0,94.5564,94.7162,94.5264,94.5764,29838.0
2025-05-08 12:20:00,94.74,94.74,94.48,94.6,15291.0,94.6363,94.6363,94.3766,94.4965,15291.0
2025-05-08 12:25:00,94.61,94.62,94.42,94.45,45843.0,94.5065,94.5164,94.3167,94.3466,45843.0
2025-05-08 12:30:00,94.44,94.55,94.39,94.47,5787.0,94.3366,94.4465,94.2867,94.3666,5787.0
2025-05-08 12:35:00,94.48,94.66,94.45,94.65,12567.0,94.3766,94.5564,94.3466,94.5464,12567.0
2025-05-08 12:40:00,94.62,94.76,94.59,94.74,4715.0,94.5164,94.6563,94.4865,94.6363,4715.0
2025-05-08 12:45:00,94.66,94.86,94.66,94.82,16051.0,94.5564,94.7562,94.5564,94.7162,16051.0
2025-05-08 12:50:00,94.83,94.92,94.78,94.91,22423.0,94.7262,94.8161,94.6763,94.8061,22423.0
2025-05-08 12:55:00,94.83,94.91,94.82,94.85,93064.0,94.7262,94.8061,94.7162,94.7462,93064.0
2025-05-08 13:00:00,94.88,94.9,94.68,94.7,57995.0,94.7762,94.7961,94.5764,94.5964,57995.0
2025-05-08 13:05:00,94.7,94.77,94.61,94.61,8955.0,94.5964,94.6663,94.5065,94.5065,8955.0
2025-05-08 13:10:00,94.56,94.64,94.51,94.56,7341.0,94.4565,94.5364,94.4066,94.4565,7341.0
2025-05-08 13:15:00,94.55,94.59,94.52,94.55,7018.0,94.4465,94.4865,94.4166,94.4465,7018.0
2025-05-08 13:20:00,94.55,94.68,94.45,94.67,7071.0,94.4465,94.5764,94.3466,94.5664,7071.0
2025-05-08 13:25:00,94.6,94.63,94.56,94.58,9046.0,94.4965,94.5264,94.4565,94.4765,9046.0
2025-05-08 13:30:00,94.59,94.63,94.35,94.37,34333.0,94.4865,94.5264,94.2467,94.2667,34333.0
2025-05-08 13:35:00,94.37,94.46,94.27,94.41,16663.0,94.2667,94.3566,94.1668,94.3067,16663.0
2025-05-08 13:40:00,94.34,94.43,94.27,94.38,38808.0,94.2368,94.3267,94.1668,94.2767,38808.0
2025-05-08 13:45:00,94.43,94.43,94.32,94.37,10461.0,94.3267,94.3267,94.2168,94.2667,10461.0
2025-05-08 13:50:00,94.36,94.5,94.32,94.44,10263.0,94.2567,94.3966,94.2168,94.3366,10263.0
2025-05-08 13:55:00,94.49,94.49,94.1,94.15,11585.0,94.3866,94.3866,93.997,94.047,11585.0
2025-05-08 14:00:00,94.12,94.21,93.98,94.07,12362.0,94.017,94.1069,93.8771,93.9671,12362.0
2025-05-08 14:05:00,94.07,94.3,94.05,94.3,12019.0,93.9671,94.1968,93.9471,94.1968,12019.0
2025-05-08 14:10:00,94.32,94.36,94.2,94.3,4644.0,94.2168,94.2567,94.0969,94.1968,4644.0
2025-05-08 14:15:00,94.3,94.42,94.3,94.37,13935.0,94.1968,94.3167,94.1968,94.2667,13935.0
2025-05-08 14:20:00,94.42,94.47,94.25,94.27,14197.0,94.3167,94.3666,94.1469,94.1668,14197.0
2025-05-08 14:25:00,94.38,94.38,94.29,94.29,20565.0,94.2767,94.2767,94.1868,94.1868,20565.0
2025-05-08 14:30:00,94.29,94.63,94.29,94.62,60344.0,94.1868,94.5264,94.1868,94.5164,60344.0
2025-05-08 14:35:00,94.65,94.69,94.63,94.63,30065.0,94.5464,94.5864,94.5264,94.5264,30065.0
2025-05-08 14:40:00,94.64,94.75,94.64,94.72,32898.0,94.5364,94.6463,94.5364,94.6163,32898.0
2025-05-08 14:45:00,94.71,94.71,94.6,94.62,8020.0,94.6064,94.6064,94.4965,94.5164,8020.0
2025-05-08 14:50:00,94.56,94.62,94.46,94.52,9741.0,94.4565,94.5164,94.3566,94.4166,9741.0
2025-05-08 14:55:00,94.54,94.6,94.44,94.47,7132.0,94.4365,94.4965,94.3366,94.3666,7132.0
2025-05-08 15:00:00,94.46,94.51,94.27,94.51,19538.0,94.3566,94.4066,94.1668,94.4066,19538.0
2025-05-08 15:05:00,94.51,94.51,94.29,94.37,11661.0,94.4066,94.4066,94.1868,94.2667,11661.0
2025-05-08 15:10:00,94.35,94.44,94.32,94.35,8606.0,94.2467,94.3366,94.2168,94.2467,8606.0
2025-05-08 15:15:00,94.35,94.42,94.3,94.42,2488.0,94.2467,94.3167,94.1968,94.3167,2488.0
2025-05-08 15:20:00,94.49,94.83,94.49,94.71,22693.0,94.3866,94.7262,94.3866,94.6064,22693.0
2025-05-08 15:25:00,94.71,94.86,94.62,94.76,26660.0,94.6064,94.7562,94.5164,94.6563,26660.0
2025-05-08 15:30:00,94.76,94.79,94.59,94.64,9092.0,94.6563,94.6863,94.4865,94.5364,9092.0
2025-05-08 15:35:00,94.62,94.62,94.31,94.31,17044.0,94.5164,94.5164,94.2068,94.2068,17044.0
2025-05-08 15:40:00,94.31,94.33,94.13,94.2,15006.0,94.2068,94.2268,94.027,94.0969,15006.0
2025-05-08 15:45:00,94.12,94.16,93.9,94.0,20521.0,94.017,94.057,93.7972,93.8971,20521.0
2025-05-08 15:50:00,94.0,94.03,93.45,93.52,38180.0,93.8971,93.9271,93.3477,93.4177,38180.0
2025-05-08 15:55:00,93.52,93.54,93.14,93.25,76169.0,93.4177,93.4376,93.0381,93.1479,76169.0
2025-05-09 09:30:00,93.96,94.25,93.96,94.25,62284.0,93.8572,94.1469,93.8572,94.1469,62284.0
2025-05-09 09:35:00,94.3,94.45,94.24,94.32,27928.0,94.1968,94.3466,94.1369,94.2168,27928.0
2025-05-09 09:40:00,94.25,94.25,93.93,93.95,24903.0,94.1469,94.1469,93.8272,93.8472,24903.0
2025-05-09 09:45:00,93.96,94.15,93.91,94.08,21015.0,93.8572,94.047,93.8072,93.977,21015.0
2025-05-09 09:50:00,94.12,94.12,93.79,93.98,16577.0,94.017,94.017,93.6874,93.8771,16577.0
2025-05-09 09:55:00,94.0,94.27,94.0,94.23,13585.0,93.8971,94.1668,93.8971,94.1269,13585.0
2025-05-09 10:00:00,94.17,94.32,94.16,94.26,7169.0,94.0669,94.2168,94.057,94.1568,7169.0
2025-05-09 10:05:00,94.27,94.4,94.05,94.3,14843.0,94.1668,94.2967,93.9471,94.1968,14843.0
2025-05-09 10:10:00,94.27,94.3,94.1,94.2,8324.0,94.1668,94.1968,93.997,94.0969,8324.0
2025-05-09 10:15:00,94.16,94.16,93.77,93.77,25855.0,94.057,94.057,93.6674,93.6674,25855.0
2025-05-09 10:20:00,93.76,93.79,93.53,93.53,18409.0,93.6574,93.6874,93.4276,93.4276,18409.0
2025-05-09 10:25:00,93.59,93.62,92.93,93.11,23736.0,93.4876,93.5175,92.8283,93.0081,23736.0
2025-05-09 10:30:00,93.1,93.26,92.99,93.02,25014.0,92.9981,93.1579,92.8882,92.9182,25014.0
2025-05-09 10:35:00,93.02,93.02,92.44,92.58,39059.0,92.9182,92.9182,92.3388,92.4787,39059.0
2025-05-09 10:40:00,92.59,92.89,92.54,92.89,15330.0,92.4887,92.7883,92.4387,92.7883,15330.0
2025-05-09 10:45:00,92.87,93.07,92.73,93.04,29072.0,92.7684,92.9681,92.6285,92.9382,29072.0
2025-05-09 10:50:00,93.02,93.17,92.79,92.93,27631.0,92.9182,93.068,92.6885,92.8283,27631.0
2025-05-09 10:55:00,92.95,93.24,92.89,93.15,16343.0,92.8483,93.138,92.7883,93.0481,16343.0
2025-05-09 11:00:00,93.17,93.39,93.17,93.39,33860.0,93.068,93.2878,93.068,93.2878,33860.0
2025-05-09 11:05:00,93.4,93.5,93.37,93.44,13760.0,93.2978,93.3977,93.2678,93.3377,13760.0
2025-05-09 11:10:00,93.44,93.44,93.09,93.31,16849.0,93.3377,93.3377,92.9881,93.2079,16849.0
2025-05-09 11:15:00,93.29,93.44,93.2,93.33,10675.0,93.1879,93.3377,93.098,93.2279,10675.0
2025-05-09 11:20:00,93.2,93.24,92.99,93.06,9147.0,93.098,93.138,92.8882,92.9582,9147.0
2025-05-09 11:25:00,93.03,93.13,92.92,93.13,9727.0,92.9282,93.0281,92.8183,93.0281,9727.0
2025-05-09 11:30:00,92.9,93.18,92.84,93.18,4225.0,92.7983,93.078,92.7384,93.078,4225.0
2025-05-09 11:35:00,93.23,93.26,93.05,93.06,3843.0,93.128,93.1579,92.9482,92.9582,3843.0
2025-05-09 11:40:00,93.0,93.14,92.93,93.11,1787.0,92.8982,93.0381,92.8283,93.0081,1787.0
2025-05-09 11:45:00,93.11,93.28,93.05,93.14,18244.0,93.0081,93.1779,92.9482,93.0381,18244.0
2025-05-09 11:50:00,93.17,93.38,93.15,93.25,35114.0,93.068,93.2778,93.0481,93.1479,35114.0
2025-05-09 11:55:00,93.3,93.46,93.28,93.46,6128.0,93.1979,93.3577,93.1779,93.3577,6128.0
2025-05-09 12:00:00,93.47,93.47,92.88,92.88,12637.0,93.3677,93.3677,92.7784,92.7784,12637.0
2025-05-09 12:05:00,92.85,93.07,92.81,92.83,24392.0,92.7484,92.9681,92.7084,92.7284,24392.0
2025-05-09 12:10:00,92.81,92.89,92.6,92.89,33694.0,92.7084,92.7883,92.4987,92.7883,33694.0
2025-05-09 12:15:00,92.93,93.03,92.78,93.02,11628.0,92.8283,92.9282,92.6785,92.9182,11628.0
2025-05-09 12:20:00,92.89,93.03,92.88,92.94,15079.0,92.7883,92.9282,92.7784,92.8383,15079.0
2025-05-09 12:25:00,92.95,92.95,92.86,92.88,1574.0,92.8483,92.8483,92.7584,92.7784,1574.0
2025-05-09 12:30:00,92.78,92.91,92.77,92.79,2548.0,92.6785,92.8083,92.6685,92.6885,2548.0
2025-05-09 12:35:00,92.92,93.09,92.91,93.0,2619.0,92.8183,92.9881,92.8083,92.8982,2619.0
2025-05-09 12:40:00,92.99,92.99,92.9,92.94,3935.0,92.8882,92.8882,92.7983,92.8383,3935.0
2025-05-09 12:45:00,92.85,92.85,92.63,92.63,7561.0,92.7484,92.7484,92.5286,92.5286,7561.0
2025-05-09 12:50:00,92.67,92.75,92.65,92.71,3190.0,92.5686,92.6485,92.5486,92.6085,3190.0
2025-05-09 12:55:00,92.83,92.83,92.72,92.72,2093.0,92.7284,92.7284,92.6185,92.6185,2093.0
2025-05-09 13:00:00,92.68,92.79,92.68,92.7,5980.0,92.5786,92.6885,92.5786,92.5986,5980.0
2025-05-09 13:05:00,92.67,92.71,92.55,92.71,2685.0,92.5686,92.6085,92.4487,92.6085,2685.0
2025-05-09 13:10:00,92.82,92.93,92.65,92.65,7454.0,92.7184,92.8283,92.5486,92.5486,7454.0
2025-05-09 13:15:00,92.84,92.93,92.84,92.9,16278.0,92.7384,92.8283,92.7384,92.7983,16278.0
2025-05-09 13:20:00,92.9,93.02,92.46,92.91,66093.0,92.7983,92.9182,92.3588,92.8083,66093.0
2025-05-09 13:25:00,92.88,93.01,92.88,92.9,12595.0,92.7784,92.9082,92.7784,92.7983,12595.0
2025-05-09 13:30:00,92.85,92.85,92.7,92.7,1744.0,92.7484,92.7484,92.5986,92.5986,1744.0
2025-05-09 13:35:00,92.9,92.95,92.8,92.95,1007.0,92.7983,92.8483,92.6984,92.8483,1007.0
2025-05-09 13:40:00,92.9,93.18,92.9,93.14,9877.0,92.7983,93.078,92.7983,93.0381,9877.0
2025-05-09 13:45:00,93.15,93.24,93.15,93.24,12525.0,93.0481,93.138,93.0481,93.138,12525.0
2025-05-09 13:50:00,93.22,93.22,93.07,93.17,16789.0,93.118,93.118,92.9681,93.068,16789.0
2025-05-09 13:55:00,93.18,93.34,93.15,93.25,15528.0,93.078,93.2378,93.0481,93.1479,15528.0
2025-05-09 14:00:00,93.31,93.32,93.24,93.26,6282.0,93.2079,93.2179,93.138,93.1579,6282.0
2025-05-09 14:05:00,93.17,93.22,93.15,93.15,3060.0,93.068,93.118,93.0481,93.0481,3060.0
2025-05-09 14:10:00,93.1,93.2,93.1,93.19,4643.0,92.9981,93.098,92.9981,93.088,4643.0
2025-05-09 14:15:00,93.17,93.19,92.9,93.01,5265.0,93.068,93.088,92.7983,92.9082,5265.0
2025-05-09 14:20:00,92.98,93.05,92.94,93.04,10318.0,92.8782,92.9482,92.8383,92.9382,10318.0
2025-05-09 14:25:00,93.06,93.09,92.98,92.98,5013.0,92.9582,92.9881,92.8782,92.8782,5013.0
2025-05-09 14:30:00,93.15,93.17,93.13,93.16,2433.0,93.0481,93.068,93.0281,93.058,2433.0
2025-05-09 14:35:00,93.09,93.1,93.0,93.04,3720.0,92.9881,92.9981,92.8982,92.9382,3720.0
2025-05-09 14:40:00,93.1,93.12,93.02,93.04,16851.0,92.9981,93.0181,92.9182,92.9382,16851.0
2025-05-09 14:45:00,93.03,93.2,93.03,93.19,7247.0,92.9282,93.098,92.9282,93.088,7247.0
2025-05-09 14:50:00,93.25,93.28,93.09,93.16,6975.0,93.1479,93.1779,92.9881,93.058,6975.0
2025-05-09 14:55:00,93.15,93.21,93.14,93.17,7410.0,93.0481,93.108,93.0381,93.068,7410.0
2025-05-09 15:00:00,93.15,93.33,93.15,93.28,15219.0,93.0481,93.2279,93.0481,93.1779,15219.0
2025-05-09 15:05:00,93.29,93.55,93.25,93.5,26089.0,93.1879,93.4476,93.1479,93.3977,26089.0
2025-05-09 15:10:00,93.56,93.57,93.3,93.35,38291.0,93.4576,93.4676,93.1979,93.2478,38291.0
2025-05-09 15:15:00,93.41,93.45,93.3,93.42,64074.0,93.3078,93.3477,93.1979,93.3178,64074.0
2025-05-09 15:20:00,93.46,93.46,93.21,93.34,19360.0,93.3577,93.3577,93.108,93.2378,19360.0
2025-05-09 15:25:00,93.36,93.36,93.28,93.32,8879.0,93.2578,93.2578,93.1779,93.2179,8879.0
2025-05-09 15:30:00,93.26,93.4,93.05,93.31,35517.0,93.1579,93.2978,92.9482,93.2079,35517.0
2025-05-09 15:35:00,93.39,93.39,93.24,93.31,14708.0,93.2878,93.2878,93.138,93.2079,14708.0
2025-05-09 15:40:00,93.27,93.36,93.24,93.28,33274.0,93.1679,93.2578,93.138,93.1779,33274.0
2025-05-09 15:45:00,93.27,93.27,93.08,93.17,18723.0,93.1679,93.1679,92.9781,93.068,18723.0
2025-05-09 15:50:00,93.2,93.41,93.2,93.39,31031.0,93.098,93.3078,93.098,93.2878,31031.0
2025-05-09 15:55:00,93.39,93.39,93.07,93.1,326382.0,93.2878,93.2878,92.9681,92.9981,326382.0
2025-05-12 09:30:00,100.33,100.36,99.28,99.31,330674.0,100.2202,100.2502,99.1713,99.2013,330674.0
2025-05-12 09:35:00,99.28,99.45,98.96,99.1,102195.0,99.1713,99.3412,98.8517,98.9915,102195.0
2025-05-12 09:40:00,99.09,99.25,98.75,99.0,71677.0,98.9816,99.1414,98.6419,98.8917,71677.0
2025-05-12 09:45:00,99.05,99.23,98.83,99.19,65220.0,98.9416,99.1214,98.7218,99.0814,65220.0
2025-05-12 09:50:00,99.22,99.68,99.17,99.53,60252.0,99.1114,99.5709,99.0615,99.4211,60252.0
2025-05-12 09:55:00,99.5,99.53,99.05,99.1,48442.0,99.3911,99.4211,98.9416,98.9915,48442.0
2025-05-12 10:00:00,99.16,99.28,98.91,99.2,74016.0,99.0515,99.1713,98.8018,99.0914,74016.0
2025-05-12 10:05:00,99.22,99.42,99.17,99.19,26886.0,99.1114,99.3112,99.0615,99.0814,26886.0
2025-05-12 10:10:00,99.21,99.58,99.15,99.58,39025.0,99.1014,99.471,99.0415,99.471,39025.0
2025-05-12 10:15:00,99.57,99.69,99.41,99.43,29500.0,99.461,99.5809,99.3012,99.3212,29500.0
2025-05-12 10:20:00,99.49,99.52,99.24,99.31,23262.0,99.3811,99.4111,99.1314,99.2013,23262.0
2025-05-12 10:25:00,99.28,99.28,98.54,98.71,82134.0,99.1713,99.1713,98.4322,98.602,82134.0
2025-05-12 10:30:00,98.67,98.67,98.23,98.45,52327.0,98.562,98.562,98.1225,98.3423,52327.0
2025-05-12 10:35:00,98.47,98.73,98.39,98.7,55277.0,98.3622,98.622,98.2823,98.592,55277.0
2025-05-12 10:40:00,98.75,99.17,98.74,99.17,38488.0,98.6419,99.0615,98.6319,99.0615,38488.0
2025-05-12 10:45:00,99.2,99.3,99.1,99.17,21731.0,99.0914,99.1913,98.9915,99.0615,21731.0
2025-05-12 10:50:00,99.18,99.34,99.06,99.33,14336.0,99.0715,99.2313,98.9516,99.2213,14336.0
2025-05-12 10:55:00,99.34,99.36,98.95,98.98,17721.0,99.2313,99.2513,98.8417,98.8717,17721.0
2025-05-12 11:00:00,98.96,99.21,98.91,99.12,30802.0,98.8517,99.1014,98.8018,99.0115,30802.0
2025-05-12 11:05:00,99.14,99.2,98.94,99.02,18857.0,99.0315,99.0914,98.8317,98.9116,18857.0
2025-05-12 11:10:00,98.99,99.22,98.98,99.11,28666.0,98.8817,99.1114,98.8717,99.0015,28666.0
2025-05-12 11:15:00,99.19,99.23,99.06,99.16,13359.0,99.0814,99.1214,98.9516,99.0515,13359.0
2025-05-12 11:20:00,99.17,99.18,98.83,98.98,14744.0,99.0615,99.0715,98.7218,98.8717,14744.0
2025-05-12 11:25:00,99.0,99.22,98.91,99.1,24800.0,98.8917,99.1114,98.8018,98.9915,24800.0
2025-05-12 11:30:00,99.1,99.27,99.08,99.19,19898.0,98.9915,99.1614,98.9716,99.0814,19898.0
2025-05-12 11:35:00,99.18,99.29,99.04,99.1,9459.0,99.0715,99.1813,98.9316,98.9915,9459.0
2025-05-12 11:40:00,99.08,99.14,98.91,99.11,19113.0,98.9716,99.0315,98.8018,99.0015,19113.0
2025-05-12 11:45:00,99.05,99.2,99.02,99.12,16584.0,98.9416,99.0914,98.9116,99.0115,16584.0
2025-05-12 11:50:00,99.11,99.11,98.87,98.98,18407.0,99.0015,99.0015,98.7618,98.8717,18407.0
2025-05-12 11:55:00,99.02,99.12,98.89,98.92,9018.0,98.9116,99.0115,98.7818,98.8117,9018.0
2025-05-12 12:00:00,98.92,99.1,98.86,99.07,21812.0,98.8117,98.9915,98.7518,98.9616,21812.0
2025-05-12 12:05:00,99.11,99.25,99.11,99.25,17268.0,99.0015,99.1414,99.0015,99.1414,17268.0
2025-05-12 12:10:00,99.3,99.33,99.2,99.32,76334.0,99.1913,99.2213,99.0914,99.2113,76334.0
2025-05-12 12:15:00,99.35,99.44,99.27,99.4,17374.0,99.2413,99.3312,99.1614,99.2912,17374.0
2025-05-12 12:20:00,99.38,99.59,99.38,99.58,20859.0,99.2712,99.481,99.2712,99.471,20859.0
2025-05-12 12:25:00,99.59,99.59,99.43,99.43,9078.0,99.481,99.481,99.3212,99.3212,9078.0
2025-05-12 12:30:00,99.45,99.58,99.43,99.57,12808.0,99.3412,99.471,99.3212,99.461,12808.0
2025-05-12 12:35:00,99.57,99.63,99.55,99.55,12590.0,99.461,99.521,99.4411,99.4411,12590.0
2025-05-12 12:40:00,99.55,99.71,99.55,99.7,12464.0,99.4411,99.6009,99.4411,99.5909,12464.0
2025-05-12 12:45:00,99.7,99.92,99.64,99.88,29099.0,99.5909,99.8106,99.531,99.7707,29099.0
2025-05-12 12:50:00,99.88,99.97,99.83,99.96,32119.0,99.7707,99.8606,99.7207,99.8506,32119.0
2025-05-12 12:55:00,99.93,100.01,99.86,99.97,27806.0,99.8206,99.9006,99.7507,99.8606,27806.0
2025-05-12 13:00:00,99.98,100.07,99.93,100.07,17355.0,99.8706,99.9605,99.8206,99.9605,17355.0
2025-05-12 13:05:00,100.07,100.47,100.03,100.44,42085.0,99.9605,100.36,99.9205,100.3301,42085.0
2025-05-12 13:10:00,100.44,100.45,100.24,100.31,30550.0,100.3301,100.3401,100.1303,100.2002,30550.0
2025-05-12 13:15:00,100.31,100.34,100.23,100.27,24486.0,100.2002,100.2302,100.1203,100.1603,24486.0
2025-05-12 13:20:00,100.25,100.26,100.02,100.07,35413.0,100.1403,100.1503,99.9105,99.9605,35413.0
2025-05-12 13:25:00,100.07,100.22,100.05,100.18,12365.0,99.9605,100.1103,99.9405,100.0704,12365.0
2025-05-12 13:30:00,100.19,100.32,100.18,100.2,12341.0,100.0804,100.2102,100.0704,100.0903,12341.0
2025-05-12 13:35:00,100.2,100.23,100.1,100.22,9288.0,100.0903,100.1203,99.9905,100.1103,9288.0
2025-05-12 13:40:00,100.21,100.25,100.15,100.19,5618.0,100.1003,100.1403,100.0404,100.0804,5618.0
2025-05-12 13:45:00,100.24,100.34,100.24,100.28,10134.0,100.1303,100.2302,100.1303,100.1703,10134.0
2025-05-12 13:50:00,100.3,100.42,100.29,100.42,7924.0,100.1902,100.3101,100.1802,100.3101,7924.0
2025-05-12 13:55:00,100.42,100.42,100.28,100.28,16487.0,100.3101,100.3101,100.1703,100.1703,16487.0
2025-05-12 14:00:00,100.25,100.38,100.23,100.38,3050.0,100.1403,100.2701,100.1203,100.2701,3050.0
2025-05-12 14:05:00,100.37,100.38,100.25,100.29,9874.0,100.2602,100.2701,100.1403,100.1802,9874.0
2025-05-12 14:10:00,100.27,100.28,100.13,100.25,7908.0,100.1603,100.1703,100.0204,100.1403,7908.0
2025-05-12 14:15:00,100.27,100.42,100.2,100.41,27373.0,100.1603,100.3101,100.0903,100.3001,27373.0
2025-05-12 14:20:00,100.42,100.44,100.35,100.41,8469.0,100.3101,100.3301,100.2402,100.3001,8469.0
2025-05-12 14:25:00,100.41,100.45,100.32,100.39,24658.0,100.3001,100.3401,100.2102,100.2801,24658.0
2025-05-12 14:30:00,100.41,100.46,100.39,100.4,9043.0,100.3001,100.3501,100.2801,100.2901,9043.0
2025-05-12 14:35:00,100.41,100.53,100.36,100.47,15084.0,100.3001,100.42,100.2502,100.36,15084.0
2025-05-12 14:40:00,100.48,100.55,100.38,100.39,10367.0,100.37,100.44,100.2701,100.2801,10367.0
2025-05-12 14:45:00,100.39,100.46,100.32,100.33,8321.0,100.2801,100.3501,100.2102,100.2202,8321.0
2025-05-12 14:50:00,100.35,100.35,100.16,100.18,12931.0,100.2402,100.2402,100.0504,100.0704,12931.0
2025-05-12 14:55:00,100.2,100.25,100.12,100.13,10311.0,100.0903,100.1403,100.0104,100.0204,10311.0
2025-05-12 15:00:00,100.11,100.3,99.99,100.3,19957.0,100.0004,100.1902,99.8806,100.1902,19957.0
2025-05-12 15:05:00,100.3,100.39,100.23,100.37,10961.0,100.1902,100.2801,100.1203,100.2602,10961.0
2025-05-12 15:10:00,100.35,100.35,100.18,100.2,10442.0,100.2402,100.2402,100.0704,100.0903,10442.0
2025-05-12 15:15:00,100.17,100.3,100.1,100.28,9689.0,100.0604,100.1902,99.9905,100.1703,9689.0
2025-05-12 15:20:00,100.28,100.28,100.11,100.11,15586.0,100.1703,100.1703,100.0004,100.0004,15586.0
2025-05-12 15:25:00,100.06,100.09,99.94,100.0,12450.0,99.9505,99.9805,99.8306,99.8906,12450.0
2025-05-12 15:30:00,99.97,100.1,99.96,100.05,52205.0,99.8606,99.9905,99.8506,99.9405,52205.0
2025-05-12 15:35:00,100.04,100.07,99.92,99.92,12439.0,99.9305,99.9605,99.8106,99.8106,12439.0
2025-05-12 15:40:00,99.92,99.99,99.8,99.92,24890.0,99.8106,99.8806,99.6908,99.8106,24890.0
2025-05-12 15:45:00,99.93,100.04,99.81,100.02,32684.0,99.8206,99.9305,99.7008,99.9105,32684.0
2025-05-12 15:50:00,100.03,100.49,100.03,100.41,179257.0,99.9205,100.38,99.9205,100.3001,179257.0
2025-05-12 15:55:00,100.39,100.69,100.21,100.65,367507.0,100.2801,100.5798,100.1003,100.5398,367507.0
2025-05-13 09:30:00,101.18,101.51,100.89,101.51,135040.0,101.0693,101.3989,100.7796,101.3989,135040.0
2025-05-13 09:35:00,101.5,101.8,101.5,101.75,83936.0,101.3889,101.6886,101.3889,101.6386,83936.0
2025-05-13 09:40:00,101.79,101.92,101.61,101.82,70052.0,101.6786,101.8085,101.4988,101.7086,70052.0
2025-05-13 09:45:00,101.79,101.82,101.6,101.68,49914.0,101.6786,101.7086,101.4888,101.5687,49914.0
2025-05-13 09:50:00,101.7,102.22,101.7,102.22,63114.0,101.5887,102.1081,101.5887,102.1081,63114.0
2025-05-13 09:55:00,102.18,102.4,102.18,102.32,70892.0,102.0682,102.2879,102.0682,102.208,70892.0
2025-05-13 10:00:00,102.33,102.56,102.25,102.51,39867.0,102.218,102.4478,102.1381,102.3978,39867.0
2025-05-13 10:05:00,102.49,102.85,102.48,102.78,40894.0,102.3778,102.7374,102.3678,102.6675,40894.0
2025-05-13 10:10:00,102.77,103.16,102.58,103.1,48911.0,102.6575,103.0471,102.4677,102.9872,48911.0
2025-05-13 10:15:00,103.08,103.44,103.01,103.21,95900.0,102.9672,103.3268,102.8973,103.097,95900.0
2025-05-13 10:20:00,103.22,103.24,103.08,103.22,45939.0,103.107,103.127,102.9672,103.107,45939.0
2025-05-13 10:25:00,103.19,103.4,103.14,103.14,42273.0,103.0771,103.2868,103.0271,103.0271,42273.0
2025-05-13 10:30:00,103.16,103.28,102.98,103.2,44956.0,103.0471,103.167,102.8673,103.0871,44956.0
2025-05-13 10:35:00,103.19,103.31,103.18,103.26,35612.0,103.0771,103.1969,103.0671,103.147,35612.0
2025-05-13 10:40:00,103.28,103.3,102.95,102.96,26634.0,103.167,103.1869,102.8373,102.8473,26634.0
2025-05-13 10:45:00,102.97,103.19,102.95,103.1,18396.0,102.8573,103.0771,102.8373,102.9872,18396.0
2025-05-13 10:50:00,103.12,103.53,103.11,103.41,74980.0,103.0071,103.4167,102.9972,103.2968,74980.0
2025-05-13 10:55:00,103.41,103.63,103.39,103.52,56681.0,103.2968,103.5166,103.2769,103.4067,56681.0
2025-05-13 11:00:00,103.53,103.57,103.45,103.5,24312.0,103.4167,103.4567,103.3368,103.3867,24312.0
2025-05-13 11:05:00,103.52,103.52,103.34,103.44,14661.0,103.4067,103.4067,103.2269,103.3268,14661.0
2025-05-13 11:10:00,103.48,103.65,103.46,103.49,36909.0,103.3668,103.5366,103.3468,103.3767,36909.0
2025-05-13 11:15:00,103.51,103.74,103.49,103.73,83696.0,103.3967,103.6265,103.3767,103.6165,83696.0
2025-05-13 11:20:00,103.73,103.73,103.57,103.61,22920.0,103.6165,103.6165,103.4567,103.4966,22920.0
2025-05-13 11:25:00,103.63,103.92,103.63,103.78,41186.0,103.5166,103.8063,103.5166,103.6664,41186.0
2025-05-13 11:30:00,103.78,103.89,103.75,103.85,18247.0,103.6664,103.7763,103.6365,103.7363,18247.0
2025-05-13 11:35:00,103.83,103.98,103.75,103.91,21889.0,103.7164,103.8662,103.6365,103.7963,21889.0
2025-05-13 11:40:00,103.93,103.93,103.81,103.87,10492.0,103.8163,103.8163,103.6964,103.7563,10492.0
2025-05-13 11:45:00,103.89,104.02,103.78,103.84,30616.0,103.7763,103.9062,103.6664,103.7264,30616.0
2025-05-13 11:50:00,103.81,103.81,103.72,103.79,17270.0,103.6964,103.6964,103.6065,103.6764,17270.0
2025-05-13 11:55:00,103.79,103.95,103.75,103.84,23863.0,103.6764,103.8362,103.6365,103.7264,23863.0
2025-05-13 12:00:00,103.83,103.84,103.56,103.6,16878.0,103.7164,103.7264,103.4467,103.4866,16878.0
2025-05-13 12:05:00,103.58,103.71,103.55,103.68,33860.0,103.4666,103.5965,103.4367,103.5665,33860.0
2025-05-13 12:10:00,103.68,103.9,103.59,103.88,15249.0,103.5665,103.7863,103.4766,103.7663,15249.0
2025-05-13 12:15:00,103.87,103.87,103.69,103.71,16383.0,103.7563,103.7563,103.5765,103.5965,16383.0
2025-05-13 12:20:00,103.69,103.81,103.65,103.8,20755.0,103.5765,103.6964,103.5366,103.6864,20755.0
2025-05-13 12:25:00,103.81,104.07,103.81,103.99,21614.0,103.6964,103.9561,103.6964,103.8762,21614.0
2025-05-13 12:30:00,104.0,104.04,103.84,104.0,22708.0,103.8862,103.9261,103.7264,103.8862,22708.0
2025-05-13 12:35:00,104.02,104.2,104.0,104.2,48013.0,103.9062,104.086,103.8862,104.086,48013.0
2025-05-13 12:40:00,104.2,104.21,104.13,104.19,19892.0,104.086,104.096,104.016,104.076,19892.0
2025-05-13 12:45:00,104.2,104.33,104.19,104.33,28752.0,104.086,104.2158,104.076,104.2158,28752.0
2025-05-13 12:50:00,104.31,104.32,104.24,104.3,29972.0,104.1958,104.2058,104.1259,104.1859,29972.0
2025-05-13 12:55:00,104.3,104.36,104.16,104.19,24091.0,104.1859,104.2458,104.046,104.076,24091.0
2025-05-13 13:00:00,104.19,104.23,104.09,104.16,13851.0,104.076,104.1159,103.9761,104.046,13851.0
2025-05-13 13:05:00,104.16,104.18,104.05,104.12,13176.0,104.046,104.066,103.9361,104.0061,13176.0
2025-05-13 13:10:00,104.12,104.14,104.01,104.05,18152.0,104.0061,104.026,103.8962,103.9361,18152.0
2025-05-13 13:15:00,104.14,104.26,104.13,104.19,11506.0,104.026,104.1459,104.016,104.076,11506.0
2025-05-13 13:20:00,104.16,104.18,104.06,104.18,10541.0,104.046,104.066,103.9461,104.066,10541.0
2025-05-13 13:25:00,104.13,104.18,104.09,104.14,9559.0,104.016,104.066,103.9761,104.026,9559.0
2025-05-13 13:30:00,104.17,104.4,104.15,104.36,35886.0,104.056,104.2857,104.036,104.2458,35886.0
2025-05-13 13:35:00,104.36,104.42,104.28,104.29,10619.0,104.2458,104.3057,104.1659,104.1759,10619.0
2025-05-13 13:40:00,104.3,104.38,104.18,104.25,13114.0,104.1859,104.2658,104.066,104.1359,13114.0
2025-05-13 13:45:00,104.24,104.36,104.23,104.34,10098.0,104.1259,104.2458,104.1159,104.2258,10098.0
2025-05-13 13:50:00,104.36,104.39,104.09,104.09,27963.0,104.2458,104.2758,103.9761,103.9761,27963.0
2025-05-13 13:55:00,104.07,104.15,103.93,103.93,27586.0,103.9561,104.036,103.8163,103.8163,27586.0
2025-05-13 14:00:00,103.94,103.95,103.74,103.93,14860.0,103.8262,103.8362,103.6265,103.8163,14860.0
2025-05-13 14:05:00,104.0,104.05,103.89,103.89,21497.0,103.8862,103.9361,103.7763,103.7763,21497.0
2025-05-13 14:10:00,103.9,104.05,103.9,104.05,9014.0,103.7863,103.9361,103.7863,103.9361,9014.0
2025-05-13 14:15:00,104.05,104.09,103.92,104.09,14324.0,103.9361,103.9761,103.8063,103.9761,14324.0
2025-05-13 14:20:00,104.05,104.11,104.03,104.09,11385.0,103.9361,103.9961,103.9162,103.9761,11385.0
2025-05-13 14:25:00,104.08,104.11,104.0,104.0,6868.0,103.9661,103.9961,103.8862,103.8862,6868.0
2025-05-13 14:30:00,104.03,104.08,103.9,103.96,5900.0,103.9162,103.9661,103.7863,103.8462,5900.0
2025-05-13 14:35:00,103.94,104.05,103.92,103.98,12109.0,103.8262,103.9361,103.8063,103.8662,12109.0
2025-05-13 14:40:00,104.0,104.0,103.86,103.89,10735.0,103.8862,103.8862,103.7463,103.7763,10735.0
2025-05-13 14:45:00,103.89,103.92,103.79,103.88,13968.0,103.7763,103.8063,103.6764,103.7663,13968.0
2025-05-13 14:50:00,103.88,103.99,103.82,103.99,18465.0,103.7663,103.8762,103.7064,103.8762,18465.0
2025-05-13 14:55:00,103.97,104.28,103.94,104.25,28447.0,103.8562,104.1659,103.8262,104.1359,28447.0
2025-05-13 15:00:00,104.23,104.25,104.11,104.21,32290.0,104.1159,104.1359,103.9961,104.096,32290.0
2025-05-13 15:05:00,104.23,104.28,104.12,104.14,18567.0,104.1159,104.1659,104.0061,104.026,18567.0
2025-05-13 15:10:00,104.14,104.31,104.13,104.3,25645.0,104.026,104.1958,104.016,104.1859,25645.0
2025-05-13 15:15:00,104.29,104.37,104.28,104.32,253146.0,104.1759,104.2558,104.1659,104.2058,253146.0
2025-05-13 15:20:00,104.31,104.33,104.15,104.17,51978.0,104.1958,104.2158,104.036,104.056,51978.0
2025-05-13 15:25:00,104.18,104.28,104.16,104.19,14536.0,104.066,104.1659,104.046,104.076,14536.0
2025-05-13 15:30:00,104.19,104.31,104.15,104.24,26165.0,104.076,104.1958,104.036,104.1259,26165.0
2025-05-13 15:35:00,104.22,104.37,104.16,104.27,29942.0,104.1059,104.2558,104.046,104.1559,29942.0
2025-05-13 15:40:00,104.27,104.3,104.17,104.19,24140.0,104.1559,104.1859,104.056,104.076,24140.0
2025-05-13 15:45:00,104.19,104.2,104.01,104.05,19747.0,104.076,104.086,103.8962,103.9361,19747.0
2025-05-13 15:50:00,104.05,104.26,103.76,103.81,185000.0,103.9361,104.1459,103.6464,103.6964,185000.0
2025-05-13 15:55:00,103.79,103.94,103.58,103.7,135346.0,103.6764,103.8262,103.4666,103.5865,135346.0
2025-05-14 09:30:00,104.15,104.95,104.15,104.94,137335.0,104.036,104.8351,104.036,104.8252,137335.0
2025-05-14 09:35:00,104.96,105.04,104.7,104.75,56149.0,104.8451,104.925,104.5854,104.6354,56149.0
2025-05-14 09:40:00,104.76,104.8,104.39,104.4,24374.0,104.6454,104.6853,104.2758,104.2857,24374.0
2025-05-14 09:45:00,104.45,104.45,103.81,104.1,88784.0,104.3357,104.3357,103.6964,103.9861,88784.0
2025-05-14 09:50:00,104.1,104.3,103.85,103.98,40867.0,103.9861,104.1859,103.7363,103.8662,40867.0
2025-05-14 09:55:00,104.02,104.32,103.76,104.31,37951.0,103.9062,104.2058,103.6464,104.1958,37951.0
2025-05-14 10:00:00,104.36,104.38,104.12,104.29,18036.0,104.2458,104.2658,104.0061,104.1759,18036.0
2025-05-14 10:05:00,104.28,104.6,104.04,104.34,37174.0,104.1659,104.4855,103.9261,104.2258,37174.0
2025-05-14 10:10:00,104.33,104.5,104.0,104.37,33356.0,104.2158,104.3856,103.8862,104.2558,33356.0
2025-05-14 10:15:00,104.41,104.43,104.17,104.19,26907.0,104.2957,104.3157,104.056,104.076,26907.0
2025-05-14 10:20:00,104.14,104.43,104.08,104.34,17467.0,104.026,104.3157,103.9661,104.2258,17467.0
2025-05-14 10:25:00,104.3,104.47,104.29,104.41,27614.0,104.1859,104.3557,104.1759,104.2957,27614.0
2025-05-14 10:30:00,104.43,104.56,104.24,104.34,22486.0,104.3157,104.4456,104.1259,104.2258,22486.0
2025-05-14 10:35:00,104.32,104.42,104.27,104.32,15245.0,104.2058,104.3057,104.1559,104.2058,15245.0
2025-05-14 10:40:00,104.25,104.43,104.16,104.22,15133.0,104.1359,104.3157,104.046,104.1059,15133.0
2025-05-14 10:45:00,104.25,104.46,104.18,104.46,12535.0,104.1359,104.3457,104.066,104.3457,12535.0
2025-05-14 10:50:00,104.46,104.67,104.42,104.6,39917.0,104.3457,104.5555,104.3057,104.4855,39917.0
2025-05-14 10:55:00,104.61,104.67,104.52,104.58,14565.0,104.4955,104.5555,104.4056,104.4655,14565.0
2025-05-14 11:00:00,104.58,104.61,103.96,104.03,35498.0,104.4655,104.4955,103.8462,103.9162,35498.0
2025-05-14 11:05:00,104.04,104.32,103.91,104.3,24942.0,103.9261,104.2058,103.7963,104.1859,24942.0
2025-05-14 11:10:00,104.29,104.5,104.24,104.47,72630.0,104.1759,104.3856,104.1259,104.3557,72630.0
2025-05-14 11:15:00,104.45,104.49,104.36,104.42,15451.0,104.3357,104.3756,104.2458,104.3057,15451.0
2025-05-14 11:20:00,104.42,104.65,104.37,104.61,23606.0,104.3057,104.5355,104.2558,104.4955,23606.0
2025-05-14 11:25:00,104.62,104.82,104.58,104.73,32859.0,104.5055,104.7053,104.4655,104.6154,32859.0
2025-05-14 11:30:00,104.73,104.8,104.65,104.78,16318.0,104.6154,104.6853,104.5355,104.6653,16318.0
2025-05-14 11:35:00,104.77,104.85,104.72,104.81,39204.0,104.6553,104.7353,104.6054,104.6953,39204.0
2025-05-14 11:40:00,104.83,104.88,104.72,104.86,13920.0,104.7153,104.7652,104.6054,104.7452,13920.0
2025-05-14 11:45:00,104.86,104.86,104.68,104.73,18289.0,104.7452,104.7452,104.5654,104.6154,18289.0
2025-05-14 11:50:00,104.65,104.78,104.62,104.69,30240.0,104.5355,104.6653,104.5055,104.5754,30240.0
2025-05-14 11:55:00,104.7,104.84,104.6,104.75,9438.0,104.5854,104.7253,104.4855,104.6354,9438.0
2025-05-14 12:00:00,104.73,104.85,104.68,104.8,11317.0,104.6154,104.7353,104.5654,104.6853,11317.0
2025-05-14 12:05:00,104.82,104.95,104.77,104.88,18907.0,104.7053,104.8351,104.6553,104.7652,18907.0
2025-05-14 12:10:00,104.93,104.93,104.82,104.87,8135.0,104.8152,104.8152,104.7053,104.7552,8135.0
2025-05-14 12:15:00,104.86,104.86,104.69,104.69,18215.0,104.7452,104.7452,104.5754,104.5754,18215.0
2025-05-14 12:20:00,104.72,104.79,104.66,104.77,10633.0,104.6054,104.6753,104.5455,104.6553,10633.0
2025-05-14 12:25:00,104.79,104.85,104.76,104.84,37339.0,104.6753,104.7353,104.6454,104.7253,37339.0
2025-05-14 12:30:00,104.87,105.15,104.84,105.08,40362.0,104.7552,105.0349,104.7253,104.965,40362.0
2025-05-14 12:35:00,105.11,105.15,104.78,104.8,16513.0,104.995,105.0349,104.6653,104.6853,16513.0
2025-05-14 12:40:00,104.77,104.8,104.57,104.67,20398.0,104.6553,104.6853,104.4556,104.5555,20398.0
2025-05-14 12:45:00,104.69,104.8,104.62,104.65,7039.0,104.5754,104.6853,104.5055,104.5355,7039.0
2025-05-14 12:50:00,104.65,104.79,104.63,104.73,5123.0,104.5355,104.6753,104.5155,104.6154,5123.0
2025-05-14 12:55:00,104.72,104.77,104.64,104.66,4062.0,104.6054,104.6553,104.5255,104.5455,4062.0
2025-05-14 13:00:00,104.68,104.68,104.54,104.56,7409.0,104.5654,104.5654,104.4256,104.4456,7409.0
2025-05-14 13:05:00,104.53,104.62,104.46,104.58,7311.0,104.4156,104.5055,104.3457,104.4655,7311.0
2025-05-14 13:10:00,104.51,104.52,104.35,104.42,45178.0,104.3956,104.4056,104.2358,104.3057,45178.0
2025-05-14 13:15:00,104.45,104.45,104.18,104.32,32484.0,104.3357,104.3357,104.066,104.2058,32484.0
2025-05-14 13:20:00,104.33,104.33,103.85,103.97,26734.0,104.2158,104.2158,103.7363,103.8562,26734.0
2025-05-14 13:25:00,103.95,104.2,103.85,104.13,26749.0,103.8362,104.086,103.7363,104.016,26749.0
2025-05-14 13:30:00,104.16,104.28,104.14,104.2,12094.0,104.046,104.1659,104.026,104.086,12094.0
2025-05-14 13:35:00,104.15,104.37,104.15,104.36,13910.0,104.036,104.2558,104.036,104.2458,13910.0
2025-05-14 13:40:00,104.41,104.53,104.34,104.44,20127.0,104.2957,104.4156,104.2258,104.3257,20127.0
2025-05-14 13:45:00,104.38,104.46,104.31,104.46,15813.0,104.2658,104.3457,104.1958,104.3457,15813.0
2025-05-14 13:50:00,104.46,104.68,104.44,104.62,13187.0,104.3457,104.5654,104.3257,104.5055,13187.0
2025-05-14 13:55:00,104.62,104.65,104.55,104.64,12837.0,104.5055,104.5355,104.4356,104.5255,12837.0
2025-05-14 14:00:00,104.65,104.66,104.51,104.61,11045.0,104.5355,104.5455,104.3956,104.4955,11045.0
2025-05-14 14:05:00,104.6,104.73,104.57,104.57,9841.0,104.4855,104.6154,104.4556,104.4556,9841.0
2025-05-14 14:10:00,104.54,104.61,104.43,104.6,12544.0,104.4256,104.4955,104.3157,104.4855,12544.0
2025-05-14 14:15:00,104.6,104.72,104.52,104.7,32302.0,104.4855,104.6054,104.4056,104.5854,32302.0
2025-05-14 14:20:00,104.67,104.67,104.54,104.55,8864.0,104.5555,104.5555,104.4256,104.4356,8864.0
2025-05-14 14:25:00,104.55,104.63,104.36,104.43,17340.0,104.4356,104.5155,104.2458,104.3157,17340.0
2025-05-14 14:30:00,104.47,104.97,104.47,104.88,59075.0,104.3557,104.8551,104.3557,104.7652,59075.0
2025-05-14 14:35:00,104.91,104.92,104.51,104.63,14990.0,104.7952,104.8052,104.3956,104.5155,14990.0
2025-05-14 14:40:00,104.65,104.78,104.65,104.76,14677.0,104.5355,104.6653,104.5355,104.6454,14677.0
2025-05-14 14:45:00,104.78,104.78,104.63,104.7,9539.0,104.6653,104.6653,104.5155,104.5854,9539.0
2025-05-14 14:50:00,104.68,104.84,104.68,104.77,27775.0,104.5654,104.7253,104.5654,104.6553,27775.0
2025-05-14 14:55:00,104.75,104.77,104.6,104.66,16787.0,104.6354,104.6553,104.4855,104.5455,16787.0
2025-05-14 15:00:00,104.67,104.7,104.49,104.5,33477.0,104.5555,104.5854,104.3756,104.3856,33477.0
2025-05-14 15:05:00,104.5,104.65,104.4,104.54,68903.0,104.3856,104.5355,104.2857,104.4256,68903.0
2025-05-14 15:10:00,104.55,104.71,104.55,104.67,12083.0,104.4356,104.5954,104.4356,104.5555,12083.0
2025-05-14 15:15:00,104.72,104.78,104.64,104.69,14408.0,104.6054,104.6653,104.5255,104.5754,14408.0
2025-05-14 15:20:00,104.66,104.69,104.37,104.44,33619.0,104.5455,104.5754,104.2558,104.3257,33619.0
2025-05-14 15:25:00,104.41,104.58,104.35,104.53,23038.0,104.2957,104.4655,104.2358,104.4156,23038.0
2025-05-14 15:30:00,104.53,104.65,104.49,104.54,9347.0,104.4156,104.5355,104.3756,104.4256,9347.0
2025-05-14 15:35:00,104.56,104.59,104.42,104.45,20809.0,104.4456,104.4755,104.3057,104.3357,20809.0
2025-05-14 15:40:00,104.41,104.57,104.34,104.44,25427.0,104.2957,104.4556,104.2258,104.3257,25427.0
2025-05-14 15:45:00,104.42,104.52,104.31,104.5,61614.0,104.3057,104.4056,104.1958,104.3856,61614.0
2025-05-14 15:50:00,104.52,104.98,104.52,104.86,120938.0,104.4056,104.8651,104.4056,104.7452,120938.0
2025-05-14 15:55:00,104.84,105.02,104.83,104.94,153853.0,104.7253,104.9051,104.7153,104.8252,153853.0
2025-05-15 09:30:00,104.03,104.35,103.85,104.31,60070.0,103.9162,104.2358,103.7363,104.1958,60070.0
2025-05-15 09:35:00,104.35,104.39,103.96,103.99,39123.0,104.2358,104.2758,103.8462,103.8762,39123.0
2025-05-15 09:40:00,103.97,104.23,103.81,104.19,33267.0,103.8562,104.1159,103.6964,104.076,33267.0
2025-05-15 09:45:00,104.19,104.2,103.54,103.7,53910.0,104.076,104.086,103.4267,103.5865,53910.0
2025-05-15 09:50:00,103.69,104.12,103.61,104.01,33809.0,103.5765,104.0061,103.4966,103.8962,33809.0
2025-05-15 09:55:00,103.99,104.03,103.82,104.02,26497.0,103.8762,103.9162,103.7064,103.9062,26497.0
2025-05-15 10:00:00,104.03,104.45,104.03,104.28,43343.0,103.9162,104.3357,103.9162,104.1659,43343.0
2025-05-15 10:05:00,104.28,104.35,104.08,104.09,27913.0,104.1659,104.2358,103.9661,103.9761,27913.0
2025-05-15 10:10:00,103.99,104.04,103.76,103.99,26079.0,103.8762,103.9261,103.6464,103.8762,26079.0
2025-05-15 10:15:00,104.03,104.23,103.78,104.18,22589.0,103.9162,104.1159,103.6664,104.066,22589.0
2025-05-15 10:20:00,104.16,104.27,104.13,104.17,11435.0,104.046,104.1559,104.016,104.056,11435.0
2025-05-15 10:25:00,104.22,104.27,103.88,103.9,19657.0,104.1059,104.1559,103.7663,103.7863,19657.0
2025-05-15 10:30:00,103.9,103.92,103.68,103.73,22261.0,103.7863,103.8063,103.5665,103.6165,22261.0
2025-05-15 10:35:00,103.72,103.79,103.6,103.77,20223.0,103.6065,103.6764,103.4866,103.6564,20223.0
2025-05-15 10:40:00,103.73,104.05,103.72,103.98,19596.0,103.6165,103.9361,103.6065,103.8662,19596.0
2025-05-15 10:45:00,103.98,104.18,103.97,103.99,23971.0,103.8662,104.066,103.8562,103.8762,23971.0
2025-05-15 10:50:00,103.92,104.19,103.83,104.19,25855.0,103.8063,104.076,103.7164,104.076,25855.0
2025-05-15 10:55:00,104.17,104.33,104.16,104.3,27407.0,104.056,104.2158,104.046,104.1859,27407.0
2025-05-15 11:00:00,104.35,104.63,104.27,104.59,53741.0,104.2358,104.5155,104.1559,104.4755,53741.0
2025-05-15 11:05:00,104.62,104.69,104.53,104.57,18496.0,104.5055,104.5754,104.4156,104.4556,18496.0
2025-05-15 11:10:00,104.58,104.78,104.57,104.72,27819.0,104.4655,104.6653,104.4556,104.6054,27819.0
2025-05-15 11:15:00,104.75,104.97,104.73,104.89,20949.0,104.6354,104.8551,104.6154,104.7752,20949.0
2025-05-15 11:20:00,104.87,105.19,104.87,104.94,49564.0,104.7552,105.0749,104.7552,104.8252,49564.0
2025-05-15 11:25:00,104.92,105.09,104.79,105.02,14348.0,104.8052,104.975,104.6753,104.9051,14348.0
2025-05-15 11:30:00,105.03,105.04,104.86,104.92,14447.0,104.9151,104.925,104.7452,104.8052,14447.0
2025-05-15 11:35:00,104.95,105.12,104.9,105.12,6233.0,104.8351,105.005,104.7852,105.005,6233.0
2025-05-15 11:40:00,105.12,105.4,105.12,105.37,18839.0,105.005,105.2847,105.005,105.2547,18839.0
2025-05-15 11:45:00,105.39,105.41,105.29,105.3,19554.0,105.2747,105.2946,105.1748,105.1848,19554.0
2025-05-15 11:50:00,105.29,105.29,105.15,105.17,12165.0,105.1748,105.1748,105.0349,105.0549,12165.0
2025-05-15 11:55:00,105.17,105.26,105.16,105.26,8219.0,105.0549,105.1448,105.0449,105.1448,8219.0
2025-05-15 12:00:00,105.3,105.36,105.16,105.33,9666.0,105.1848,105.2447,105.0449,105.2147,9666.0
2025-05-15 12:05:00,105.39,105.59,105.37,105.53,31308.0,105.2747,105.4744,105.2547,105.4145,31308.0
2025-05-15 12:10:00,105.54,105.54,105.29,105.35,17239.0,105.4245,105.4245,105.1748,105.2347,17239.0
2025-05-15 12:15:00,105.36,105.46,105.33,105.4,14027.0,105.2447,105.3446,105.2147,105.2847,14027.0
2025-05-15 12:20:00,105.37,105.41,105.26,105.35,5059.0,105.2547,105.2946,105.1448,105.2347,5059.0
2025-05-15 12:25:00,105.32,105.41,105.2,105.41,13401.0,105.2047,105.2946,105.0849,105.2946,13401.0
2025-05-15 12:30:00,105.38,105.43,105.26,105.35,7313.0,105.2647,105.3146,105.1448,105.2347,7313.0
2025-05-15 12:35:00,105.33,105.67,105.31,105.64,24254.0,105.2147,105.5544,105.1947,105.5244,24254.0
2025-05-15 12:40:00,105.62,105.68,105.56,105.66,12121.0,105.5044,105.5643,105.4445,105.5444,12121.0
2025-05-15 12:45:00,105.68,105.86,105.68,105.85,31141.0,105.5643,105.7441,105.5643,105.7342,31141.0
2025-05-15 12:50:00,105.85,105.87,105.74,105.8,17876.0,105.7342,105.7541,105.6243,105.6842,17876.0
2025-05-15 12:55:00,105.8,105.87,105.74,105.86,12607.0,105.6842,105.7541,105.6243,105.7441,12607.0
2025-05-15 13:00:00,105.87,106.0,105.81,105.99,11686.0,105.7541,105.884,105.6942,105.874,11686.0
2025-05-15 13:05:00,105.99,106.02,105.91,105.91,9922.0,105.874,105.904,105.7941,105.7941,9922.0
2025-05-15 13:10:00,105.88,105.95,105.81,105.95,6866.0,105.7641,105.834,105.6942,105.834,6866.0
2025-05-15 13:15:00,105.94,106.09,105.91,106.08,18277.0,105.8241,105.9739,105.7941,105.9639,18277.0
2025-05-15 13:20:00,106.08,106.21,106.08,106.17,16701.0,105.9639,106.0938,105.9639,106.0538,16701.0
2025-05-15 13:25:00,106.17,106.2,106.07,106.14,23653.0,106.0538,106.0838,105.9539,106.0238,23653.0
2025-05-15 13:30:00,106.13,106.14,105.88,105.88,26576.0,106.0139,106.0238,105.7641,105.7641,26576.0
2025-05-15 13:35:00,105.86,105.97,105.78,105.88,25718.0,105.7441,105.854,105.6642,105.7641,25718.0
2025-05-15 13:40:00,105.85,106.04,105.85,106.0,6840.0,105.7342,105.924,105.7342,105.884,6840.0
2025-05-15 13:45:00,105.99,106.01,105.82,105.84,8806.0,105.874,105.894,105.7042,105.7242,8806.0
2025-05-15 13:50:00,105.83,105.93,105.74,105.81,8488.0,105.7142,105.8141,105.6243,105.6942,8488.0
2025-05-15 13:55:00,105.81,105.81,105.65,105.71,17566.0,105.6942,105.6942,105.5344,105.5943,17566.0
2025-05-15 14:00:00,105.68,105.69,105.43,105.44,31209.0,105.5643,105.5743,105.3146,105.3246,31209.0
2025-05-15 14:05:00,105.43,105.51,105.34,105.37,24696.0,105.3146,105.3945,105.2247,105.2547,24696.0
2025-05-15 14:10:00,105.31,105.39,105.12,105.18,29468.0,105.1947,105.2747,105.005,105.0649,29468.0
2025-05-15 14:15:00,105.15,105.18,104.85,104.87,43391.0,105.0349,105.0649,104.7353,104.7552,43391.0
2025-05-15 14:20:00,104.86,104.95,104.76,104.93,10372.0,104.7452,104.8351,104.6454,104.8152,10372.0
2025-05-15 14:25:00,104.91,105.08,104.87,105.06,16432.0,104.7952,104.965,104.7552,104.945,16432.0
2025-05-15 14:30:00,105.04,105.35,105.03,105.32,21324.0,104.925,105.2347,104.9151,105.2047,21324.0
2025-05-15 14:35:00,105.28,105.37,105.15,105.24,7719.0,105.1648,105.2547,105.0349,105.1248,7719.0
2025-05-15 14:40:00,105.26,105.37,105.21,105.24,10255.0,105.1448,105.2547,105.0949,105.1248,10255.0
2025-05-15 14:45:00,105.22,105.22,105.02,105.13,10367.0,105.1048,105.1048,104.9051,105.0149,10367.0
2025-05-15 14:50:00,105.12,105.12,104.9,104.96,8008.0,105.005,105.005,104.7852,104.8451,8008.0
2025-05-15 14:55:00,104.9,105.04,104.87,104.9,8455.0,104.7852,104.925,104.7552,104.7852,8455.0
2025-05-15 15:00:00,104.87,105.1,104.83,105.09,6027.0,104.7552,104.985,104.7153,104.975,6027.0
2025-05-15 15:05:00,105.08,105.2,104.79,104.9,7300.0,104.965,105.0849,104.6753,104.7852,7300.0
2025-05-15 15:10:00,104.75,104.87,104.7,104.81,8944.0,104.6354,104.7552,104.5854,104.6953,8944.0
2025-05-15 15:15:00,104.83,105.04,104.78,104.83,9768.0,104.7153,104.925,104.6653,104.7153,9768.0
2025-05-15 15:20:00,104.86,104.86,104.49,104.53,20776.0,104.7452,104.7452,104.3756,104.4156,20776.0
2025-05-15 15:25:00,104.53,104.53,104.04,104.21,52326.0,104.4156,104.4156,103.9261,104.096,52326.0
2025-05-15 15:30:00,104.19,104.62,104.19,104.6,22654.0,104.076,104.5055,104.076,104.4855,22654.0
2025-05-15 15:35:00,104.58,104.63,104.41,104.48,35920.0,104.4655,104.5155,104.2957,104.3657,35920.0
2025-05-15 15:40:00,104.45,104.78,104.44,104.69,24459.0,104.3357,104.6653,104.3257,104.5754,24459.0
2025-05-15 15:45:00,104.65,104.86,104.53,104.76,165823.0,104.5355,104.7452,104.4156,104.6454,165823.0
2025-05-15 15:50:00,104.77,105.17,104.68,104.77,55395.0,104.6553,105.0549,104.5654,104.6553,55395.0
2025-05-15 15:55:00,104.78,105.18,104.67,105.16,90640.0,104.6653,105.0649,104.5555,105.0449,90640.0
2025-05-16 09:30:00,105.69,105.72,105.2,105.31,68447.0,105.5743,105.6043,105.0849,105.1947,68447.0
2025-05-16 09:35:00,105.35,105.43,105.06,105.42,34859.0,105.2347,105.3146,104.945,105.3046,34859.0
2025-05-16 09:40:00,105.37,105.4,104.94,105.19,38904.0,105.2547,105.2847,104.8252,105.0749,38904.0
2025-05-16 09:45:00,105.17,105.35,105.13,105.31,31703.0,105.0549,105.2347,105.0149,105.1947,31703.0
2025-05-16 09:50:00,105.36,105.48,105.22,105.23,28824.0,105.2447,105.3646,105.1048,105.1148,28824.0
2025-05-16 09:55:00,105.25,105.47,105.18,105.33,54296.0,105.1348,105.3546,105.0649,105.2147,54296.0
2025-05-16 10:00:00,105.21,105.37,104.96,105.36,50458.0,105.0949,105.2547,104.8451,105.2447,50458.0
2025-05-16 10:05:00,105.39,105.49,105.11,105.31,26727.0,105.2747,105.3746,104.995,105.1947,26727.0
2025-05-16 10:10:00,105.31,105.33,105.06,105.26,23461.0,105.1947,105.2147,104.945,105.1448,23461.0
2025-05-16 10:15:00,105.17,105.57,105.16,105.56,22430.0,105.0549,105.4545,105.0449,105.4445,22430.0
2025-05-16 10:20:00,105.54,105.56,105.3,105.43,13096.0,105.4245,105.4445,105.1848,105.3146,13096.0
2025-05-16 10:25:00,105.44,105.53,105.12,105.17,17539.0,105.3246,105.4145,105.005,105.0549,17539.0
2025-05-16 10:30:00,105.14,105.14,104.85,104.94,36297.0,105.0249,105.0249,104.7353,104.8252,36297.0
2025-05-16 10:35:00,104.92,104.92,104.7,104.81,45114.0,104.8052,104.8052,104.5854,104.6953,45114.0
2025-05-16 10:40:00,104.77,104.77,104.27,104.32,47532.0,104.6553,104.6553,104.1559,104.2058,47532.0
2025-05-16 10:45:00,104.26,104.79,104.26,104.79,26652.0,104.1459,104.6753,104.1459,104.6753,26652.0
2025-05-16 10:50:00,104.8,104.95,104.78,104.95,20230.0,104.6853,104.8351,104.6653,104.8351,20230.0
2025-05-16 10:55:00,104.96,105.04,104.8,104.9,28934.0,104.8451,104.925,104.6853,104.7852,28934.0
2025-05-16 11:00:00,104.94,105.07,104.84,104.84,12955.0,104.8252,104.955,104.7253,104.7253,12955.0
2025-05-16 11:05:00,104.83,105.01,104.78,104.8,10469.0,104.7153,104.8951,104.6653,104.6853,10469.0
2025-05-16 11:10:00,104.77,105.06,104.77,105.0,12788.0,104.6553,104.945,104.6553,104.8851,12788.0
2025-05-16 11:15:00,104.96,105.08,104.92,104.92,6596.0,104.8451,104.965,104.8052,104.8052,6596.0
2025-05-16 11:20:00,104.95,104.95,104.78,104.85,10999.0,104.8351,104.8351,104.6653,104.7353,10999.0
2025-05-16 11:25:00,104.87,105.01,104.87,105.0,7264.0,104.7552,104.8951,104.7552,104.8851,7264.0
2025-05-16 11:30:00,105.01,105.32,105.01,105.2,26877.0,104.8951,105.2047,104.8951,105.0849,26877.0
2025-05-16 11:35:00,105.22,105.24,105.13,105.17,6429.0,105.1048,105.1248,105.0149,105.0549,6429.0
2025-05-16 11:40:00,105.19,105.42,105.19,105.31,16847.0,105.0749,105.3046,105.0749,105.1947,16847.0
2025-05-16 11:45:00,105.34,105.34,105.21,105.23,9805.0,105.2247,105.2247,105.0949,105.1148,9805.0
2025-05-16 11:50:00,105.27,105.31,105.05,105.26,16832.0,105.1548,105.1947,104.935,105.1448,16832.0
2025-05-16 11:55:00,105.21,105.21,105.09,105.14,6782.0,105.0949,105.0949,104.975,105.0249,6782.0
2025-05-16 12:00:00,105.08,105.35,105.07,105.28,8969.0,104.965,105.2347,104.955,105.1648,8969.0
2025-05-16 12:05:00,105.29,105.38,105.27,105.28,6685.0,105.1748,105.2647,105.1548,105.1648,6685.0
2025-05-16 12:10:00,105.27,105.36,105.21,105.34,7872.0,105.1548,105.2447,105.0949,105.2247,7872.0
2025-05-16 12:15:00,105.35,105.49,105.35,105.36,5661.0,105.2347,105.3746,105.2347,105.2447,5661.0
2025-05-16 12:20:00,105.35,105.5,105.35,105.44,8003.0,105.2347,105.3845,105.2347,105.3246,8003.0
2025-05-16 12:25:00,105.44,105.46,105.31,105.38,2767.0,105.3246,105.3446,105.1947,105.2647,2767.0
2025-05-16 12:30:00,105.39,105.47,105.26,105.26,6860.0,105.2747,105.3546,105.1448,105.1448,6860.0
2025-05-16 12:35:00,105.28,105.33,105.25,105.32,15697.0,105.1648,105.2147,105.1348,105.2047,15697.0
2025-05-16 12:40:00,105.34,105.37,105.21,105.26,14290.0,105.2247,105.2547,105.0949,105.1448,14290.0
2025-05-16 12:45:00,105.27,105.34,105.23,105.23,14118.0,105.1548,105.2247,105.1148,105.1148,14118.0
2025-05-16 12:50:00,105.2,105.4,105.18,105.36,8263.0,105.0849,105.2847,105.0649,105.2447,8263.0
2025-05-16 12:55:00,105.39,105.44,105.28,105.31,8498.0,105.2747,105.3246,105.1648,105.1947,8498.0
2025-05-16 13:00:00,105.27,105.42,105.21,105.39,4759.0,105.1548,105.3046,105.0949,105.2747,4759.0
2025-05-16 13:05:00,105.38,105.42,105.32,105.42,1087.0,105.2647,105.3046,105.2047,105.3046,1087.0
2025-05-16 13:10:00,105.38,105.5,105.31,105.5,7015.0,105.2647,105.3845,105.1947,105.3845,7015.0
2025-05-16 13:15:00,105.48,105.63,105.44,105.62,34219.0,105.3646,105.5144,105.3246,105.5044,34219.0
2025-05-16 13:20:00,105.61,105.62,105.49,105.57,10429.0,105.4944,105.5044,105.3746,105.4545,10429.0
2025-05-16 13:25:00,105.58,105.59,105.55,105.59,3040.0,105.4645,105.4744,105.4345,105.4744,3040.0
2025-05-16 13:30:00,105.6,105.74,105.59,105.7,20747.0,105.4844,105.6243,105.4744,105.5843,20747.0
2025-05-16 13:35:00,105.72,105.75,105.62,105.63,3531.0,105.6043,105.6343,105.5044,105.5144,3531.0
2025-05-16 13:40:00,105.64,105.64,105.51,105.57,8513.0,105.5244,105.5244,105.3945,105.4545,8513.0
2025-05-16 13:45:00,105.55,105.59,105.52,105.52,14821.0,105.4345,105.4744,105.4045,105.4045,14821.0
2025-05-16 13:50:00,105.51,105.55,105.39,105.41,4389.0,105.3945,105.4345,105.2747,105.2946,4389.0
2025-05-16 13:55:00,105.43,105.49,105.35,105.45,7164.0,105.3146,105.3746,105.2347,105.3346,7164.0
2025-05-16 14:00:00,105.42,105.55,105.38,105.48,6189.0,105.3046,105.4345,105.2647,105.3646,6189.0
2025-05-16 14:05:00,105.45,105.47,105.37,105.42,4865.0,105.3346,105.3546,105.2547,105.3046,4865.0
2025-05-16 14:10:00,105.41,105.59,105.41,105.56,31178.0,105.2946,105.4744,105.2946,105.4445,31178.0
2025-05-16 14:15:00,105.57,105.58,105.47,105.56,10055.0,105.4545,105.4645,105.3546,105.4445,10055.0
2025-05-16 14:20:00,105.57,105.63,105.56,105.61,4558.0,105.4545,105.5144,105.4445,105.4944,4558.0
2025-05-16 14:25:00,105.61,105.67,105.57,105.59,6513.0,105.4944,105.5544,105.4545,105.4744,6513.0
2025-05-16 14:30:00,105.6,105.67,105.59,105.66,4980.0,105.4844,105.5544,105.4744,105.5444,4980.0
2025-05-16 14:35:00,105.65,105.73,105.6,105.73,7662.0,105.5344,105.6143,105.4844,105.6143,7662.0
2025-05-16 14:40:00,105.72,105.83,105.68,105.78,7178.0,105.6043,105.7142,105.5643,105.6642,7178.0
2025-05-16 14:45:00,105.78,105.86,105.78,105.82,11367.0,105.6642,105.7441,105.6642,105.7042,11367.0
2025-05-16 14:50:00,105.8,105.92,105.77,105.87,6049.0,105.6842,105.8041,105.6542,105.7541,6049.0
2025-05-16 14:55:00,105.87,105.91,105.73,105.75,14140.0,105.7541,105.7941,105.6143,105.6343,14140.0
2025-05-16 15:00:00,105.74,105.89,105.74,105.88,7592.0,105.6243,105.7741,105.6243,105.7641,7592.0
2025-05-16 15:05:00,105.88,106.04,105.88,105.93,30266.0,105.7641,105.924,105.7641,105.8141,30266.0
2025-05-16 15:10:00,105.93,105.98,105.9,105.94,10221.0,105.8141,105.864,105.7841,105.8241,10221.0
2025-05-16 15:15:00,105.97,105.99,105.85,105.96,5619.0,105.854,105.874,105.7342,105.844,5619.0
2025-05-16 15:20:00,105.93,105.94,105.87,105.94,6480.0,105.8141,105.8241,105.7541,105.8241,6480.0
2025-05-16 15:25:00,105.96,105.99,105.88,105.92,9747.0,105.844,105.874,105.7641,105.8041,9747.0
2025-05-16 15:30:00,105.94,105.94,105.78,105.82,39932.0,105.8241,105.8241,105.6642,105.7042,39932.0
2025-05-16 15:35:00,105.8,105.82,105.67,105.71,12555.0,105.6842,105.7042,105.5544,105.5943,12555.0
2025-05-16 15:40:00,105.69,105.81,105.64,105.69,31105.0,105.5743,105.6942,105.5244,105.5743,31105.0
2025-05-16 15:45:00,105.66,105.97,105.62,105.9,32801.0,105.5444,105.854,105.5044,105.7841,32801.0
2025-05-16 15:50:00,105.88,106.03,105.85,105.94,139150.0,105.7641,105.914,105.7342,105.8241,139150.0
2025-05-16 15:55:00,105.92,106.11,105.88,106.08,194812.0,105.8041,105.9939,105.7641,105.9639,194812.0
2025-05-19 09:30:00,103.08,103.65,103.05,103.51,138590.0,102.9672,103.5366,102.9372,103.3967,138590.0
2025-05-19 09:35:00,103.54,104.15,103.39,104.08,148992.0,103.4267,104.036,103.2769,103.9661,148992.0
2025-05-19 09:40:00,104.07,104.34,103.95,104.32,123785.0,103.9561,104.2258,103.8362,104.2058,123785.0
2025-05-19 09:45:00,104.3,104.73,104.2,104.63,125533.0,104.1859,104.6154,104.086,104.5155,125533.0
2025-05-19 09:50:00,104.64,104.71,104.48,104.53,56987.0,104.5255,104.5954,104.3657,104.4156,56987.0
2025-05-19 09:55:00,104.55,104.67,104.46,104.58,82837.0,104.4356,104.5555,104.3457,104.4655,82837.0
2025-05-19 10:00:00,104.55,105.05,104.49,104.89,53781.0,104.4356,104.935,104.3756,104.7752,53781.0
2025-05-19 10:05:00,104.92,105.44,104.87,105.44,91111.0,104.8052,105.3246,104.7552,105.3246,91111.0
2025-05-19 10:10:00,105.43,105.45,105.12,105.2,52076.0,105.3146,105.3346,105.005,105.0849,52076.0
2025-05-19 10:15:00,105.21,105.58,105.21,105.44,37176.0,105.0949,105.4645,105.0949,105.3246,37176.0
2025-05-19 10:20:00,105.46,105.51,105.28,105.37,148185.0,105.3446,105.3945,105.1648,105.2547,148185.0
2025-05-19 10:25:00,105.29,105.3,104.78,105.05,42639.0,105.1748,105.1848,104.6653,104.935,42639.0
2025-05-19 10:30:00,105.02,105.11,104.83,105.09,18985.0,104.9051,104.995,104.7153,104.975,18985.0
2025-05-19 10:35:00,105.07,105.26,105.06,105.12,20240.0,104.955,105.1448,104.945,105.005,20240.0
2025-05-19 10:40:00,105.08,105.33,105.08,105.21,27236.0,104.965,105.2147,104.965,105.0949,27236.0
2025-05-19 10:45:00,105.23,105.29,104.87,104.87,20271.0,105.1148,105.1748,104.7552,104.7552,20271.0
2025-05-19 10:50:00,104.88,105.17,104.8,104.99,14860.0,104.7652,105.0549,104.6853,104.8751,14860.0
2025-05-19 10:55:00,104.97,105.07,104.87,104.92,15329.0,104.8551,104.955,104.7552,104.8052,15329.0
2025-05-19 11:00:00,104.96,105.11,104.92,105.1,12490.0,104.8451,104.995,104.8052,104.985,12490.0
2025-05-19 11:05:00,105.1,105.12,104.81,105.06,9684.0,104.985,105.005,104.6953,104.945,9684.0
2025-05-19 11:10:00,105.1,105.27,105.04,105.2,10381.0,104.985,105.1548,104.925,105.0849,10381.0
2025-05-19 11:15:00,105.24,105.34,105.18,105.26,8211.0,105.1248,105.2247,105.0649,105.1448,8211.0
2025-05-19 11:20:00,105.21,105.27,105.07,105.07,7309.0,105.0949,105.1548,104.955,104.955,7309.0
2025-05-19 11:25:00,105.07,105.08,105.0,105.05,6688.0,104.955,104.965,104.8851,104.935,6688.0
2025-05-19 11:30:00,105.05,105.26,105.05,105.18,7597.0,104.935,105.1448,104.935,105.0649,7597.0
2025-05-19 11:35:00,105.19,105.52,105.19,105.5,19383.0,105.0749,105.4045,105.0749,105.3845,19383.0
2025-05-19 11:40:00,105.58,105.74,105.48,105.48,33063.0,105.4645,105.6243,105.3646,105.3646,33063.0
2025-05-19 11:45:00,105.45,105.56,105.19,105.19,15641.0,105.3346,105.4445,105.0749,105.0749,15641.0
2025-05-19 11:50:00,105.22,105.32,105.12,105.26,6004.0,105.1048,105.2047,105.005,105.1448,6004.0
2025-05-19 11:55:00,105.27,105.37,105.23,105.28,3245.0,105.1548,105.2547,105.1148,105.1648,3245.0
2025-05-19 12:00:00,105.36,105.45,105.29,105.44,6652.0,105.2447,105.3346,105.1748,105.3246,6652.0
2025-05-19 12:05:00,105.44,105.44,105.34,105.34,13170.0,105.3246,105.3246,105.2247,105.2247,13170.0
2025-05-19 12:10:00,105.32,105.52,105.32,105.44,12668.0,105.2047,105.4045,105.2047,105.3246,12668.0
2025-05-19 12:15:00,105.45,105.52,105.34,105.34,12278.0,105.3346,105.4045,105.2247,105.2247,12278.0
2025-05-19 12:20:00,105.34,105.5,105.34,105.5,12175.0,105.2247,105.3845,105.2247,105.3845,12175.0
2025-05-19 12:25:00,105.49,105.76,105.48,105.7,21548.0,105.3746,105.6443,105.3646,105.5843,21548.0
2025-05-19 12:30:00,105.71,105.75,105.48,105.49,15268.0,105.5943,105.6343,105.3646,105.3746,15268.0
2025-05-19 12:35:00,105.52,105.59,105.48,105.53,15110.0,105.4045,105.4744,105.3646,105.4145,15110.0
2025-05-19 12:40:00,105.53,105.55,105.45,105.51,14167.0,105.4145,105.4345,105.3346,105.3945,14167.0
2025-05-19 12:45:00,105.51,105.63,105.46,105.56,13107.0,105.3945,105.5144,105.3446,105.4445,13107.0
2025-05-19 12:50:00,105.56,105.87,105.56,105.81,24081.0,105.4445,105.7541,105.4445,105.6942,24081.0
2025-05-19 12:55:00,105.82,106.01,105.79,105.99,28686.0,105.7042,105.894,105.6742,105.874,28686.0
2025-05-19 13:00:00,105.97,106.22,105.93,106.22,36582.0,105.854,106.1038,105.8141,106.1038,36582.0
2025-05-19 13:05:00,106.23,106.4,106.17,106.39,38254.0,106.1137,106.2836,106.0538,106.2736,38254.0
2025-05-19 13:10:00,106.37,106.42,106.28,106.35,24152.0,106.2536,106.3035,106.1637,106.2336,24152.0
2025-05-19 13:15:00,106.36,106.38,106.17,106.19,15269.0,106.2436,106.2636,106.0538,106.0738,15269.0
2025-05-19 13:20:00,106.17,106.29,106.16,106.28,12287.0,106.0538,106.1737,106.0438,106.1637,12287.0
2025-05-19 13:25:00,106.29,106.4,106.21,106.21,16849.0,106.1737,106.2836,106.0938,106.0938,16849.0
2025-05-19 13:30:00,106.21,106.38,106.09,106.38,45892.0,106.0938,106.2636,105.9739,106.2636,45892.0
2025-05-19 13:35:00,106.4,106.41,106.2,106.24,18268.0,106.2836,106.2935,106.0838,106.1237,18268.0
2025-05-19 13:40:00,106.23,106.26,106.14,106.21,13614.0,106.1137,106.1437,106.0238,106.0938,13614.0
2025-05-19 13:45:00,106.2,106.21,106.02,106.07,12436.0,106.0838,106.0938,105.904,105.9539,12436.0
2025-05-19 13:50:00,106.06,106.16,105.99,106.04,11559.0,105.9439,106.0438,105.874,105.924,11559.0
2025-05-19 13:55:00,106.04,106.07,105.94,105.98,9759.0,105.924,105.9539,105.8241,105.864,9759.0
2025-05-19 14:00:00,105.96,106.03,105.91,105.97,4116.0,105.844,105.914,105.7941,105.854,4116.0
2025-05-19 14:05:00,105.99,105.99,105.93,105.97,9672.0,105.874,105.874,105.8141,105.854,9672.0
2025-05-19 14:10:00,105.91,105.91,105.73,105.76,11627.0,105.7941,105.7941,105.6143,105.6443,11627.0
2025-05-19 14:15:00,105.77,105.77,105.5,105.59,18373.0,105.6542,105.6542,105.3845,105.4744,18373.0
2025-05-19 14:20:00,105.57,105.69,105.5,105.57,15808.0,105.4545,105.5743,105.3845,105.4545,15808.0
2025-05-19 14:25:00,105.6,105.8,105.58,105.6,28075.0,105.4844,105.6842,105.4645,105.4844,28075.0
2025-05-19 14:30:00,105.6,105.78,105.56,105.75,8939.0,105.4844,105.6642,105.4445,105.6343,8939.0
2025-05-19 14:35:00,105.75,105.96,105.75,105.93,14574.0,105.6343,105.844,105.6343,105.8141,14574.0
2025-05-19 14:40:00,105.92,105.93,105.74,105.82,11485.0,105.8041,105.8141,105.6243,105.7042,11485.0
2025-05-19 14:45:00,105.8,105.82,105.68,105.77,12471.0,105.6842,105.7042,105.5643,105.6542,12471.0
2025-05-19 14:50:00,105.8,105.93,105.8,105.93,17712.0,105.6842,105.8141,105.6842,105.8141,17712.0
2025-05-19 14:55:00,105.93,105.99,105.87,105.96,9949.0,105.8141,105.874,105.7541,105.844,9949.0
2025-05-19 15:00:00,105.96,106.03,105.82,105.89,21115.0,105.844,105.914,105.7042,105.7741,21115.0
2025-05-19 15:05:00,105.87,105.97,105.78,105.82,8751.0,105.7541,105.854,105.6642,105.7042,8751.0
2025-05-19 15:10:00,105.81,105.83,105.69,105.73,12296.0,105.6942,105.7142,105.5743,105.6143,12296.0
2025-05-19 15:15:00,105.73,105.75,105.6,105.62,6848.0,105.6143,105.6343,105.4844,105.5044,6848.0
2025-05-19 15:20:00,105.59,105.75,105.58,105.62,9579.0,105.4744,105.6343,105.4645,105.5044,9579.0
2025-05-19 15:25:00,105.6,105.6,105.43,105.59,27026.0,105.4844,105.4844,105.3146,105.4744,27026.0
2025-05-19 15:30:00,105.59,105.72,105.58,105.66,48781.0,105.4744,105.6043,105.4645,105.5444,48781.0
2025-05-19 15:35:00,105.64,105.81,105.64,105.74,30607.0,105.5244,105.6942,105.5244,105.6243,30607.0
2025-05-19 15:40:00,105.73,105.75,105.58,105.63,18068.0,105.6143,105.6343,105.4645,105.5144,18068.0
2025-05-19 15:45:00,105.61,105.93,105.61,105.9,24687.0,105.4944,105.8141,105.4944,105.7841,24687.0
2025-05-19 15:50:00,105.91,106.1,105.91,106.1,42626.0,105.7941,105.9839,105.7941,105.9839,42626.0
2025-05-19 15:55:00,106.05,106.31,105.98,106.19,73207.0,105.9339,106.1937,105.864,106.0738,73207.0
2025-05-20 09:30:00,105.16,105.35,105.1,105.23,67672.0,105.0449,105.2347,104.985,105.1148,67672.0
2025-05-20 09:35:00,105.17,105.33,104.96,105.26,52652.0,105.0549,105.2147,104.8451,105.1448,52652.0
2025-05-20 09:40:00,105.27,105.39,104.98,105.15,27784.0,105.1548,105.2747,104.8651,105.0349,27784.0
2025-05-20 09:45:00,105.13,105.21,104.63,104.75,32557.0,105.0149,105.0949,104.5155,104.6354,32557.0
2025-05-20 09:50:00,104.74,105.31,104.59,105.26,40612.0,104.6254,105.1947,104.4755,105.1448,40612.0
2025-05-20 09:55:00,105.21,105.25,104.86,104.98,21080.0,105.0949,105.1348,104.7452,104.8651,21080.0
2025-05-20 10:00:00,104.98,105.05,104.81,105.05,21525.0,104.8651,104.935,104.6953,104.935,21525.0
2025-05-20 10:05:00,105.02,105.15,104.74,104.74,16093.0,104.9051,105.0349,104.6254,104.6254,16093.0
2025-05-20 10:10:00,104.73,104.96,104.67,104.89,16017.0,104.6154,104.8451,104.5555,104.7752,16017.0
2025-05-20 10:15:00,104.88,105.14,104.88,105.08,25616.0,104.7652,105.0249,104.7652,104.965,25616.0
2025-05-20 10:20:00,105.09,105.29,105.02,105.02,36457.0,104.975,105.1748,104.9051,104.9051,36457.0
2025-05-20 10:25:00,105.02,105.17,104.85,104.96,28139.0,104.9051,105.0549,104.7353,104.8451,28139.0
2025-05-20 10:30:00,104.97,105.07,104.87,105.05,19845.0,104.8551,104.955,104.7552,104.935,19845.0
2025-05-20 10:35:00,105.04,105.44,105.02,105.42,47557.0,104.925,105.3246,104.9051,105.3046,47557.0
2025-05-20 10:40:00,105.45,105.48,105.37,105.48,13534.0,105.3346,105.3646,105.2547,105.3646,13534.0
2025-05-20 10:45:00,105.5,105.53,105.41,105.5,10908.0,105.3845,105.4145,105.2946,105.3845,10908.0
2025-05-20 10:50:00,105.47,105.48,105.31,105.43,24094.0,105.3546,105.3646,105.1947,105.3146,24094.0
2025-05-20 10:55:00,105.44,105.44,105.09,105.09,22955.0,105.3246,105.3246,104.975,104.975,22955.0
2025-05-20 11:00:00,105.06,105.21,104.92,105.16,21825.0,104.945,105.0949,104.8052,105.0449,21825.0
2025-05-20 11:05:00,105.18,105.2,105.03,105.18,5792.0,105.0649,105.0849,104.9151,105.0649,5792.0
2025-05-20 11:10:00,105.14,105.27,105.1,105.19,20152.0,105.0249,105.1548,104.985,105.0749,20152.0
2025-05-20 11:15:00,105.2,105.34,105.17,105.27,25017.0,105.0849,105.2247,105.0549,105.1548,25017.0
2025-05-20 11:20:00,105.28,105.32,105.12,105.13,6438.0,105.1648,105.2047,105.005,105.0149,6438.0
2025-05-20 11:25:00,105.1,105.27,105.09,105.26,11980.0,104.985,105.1548,104.975,105.1448,11980.0
2025-05-20 11:30:00,105.26,105.29,105.12,105.22,12530.0,105.1448,105.1748,105.005,105.1048,12530.0
2025-05-20 11:35:00,105.22,105.22,105.1,105.19,11844.0,105.1048,105.1048,104.985,105.0749,11844.0
2025-05-20 11:40:00,105.16,105.17,104.97,105.0,15718.0,105.0449,105.0549,104.8551,104.8851,15718.0
2025-05-20 11:45:00,104.99,105.24,104.95,105.23,20608.0,104.8751,105.1248,104.8351,105.1148,20608.0
2025-05-20 11:50:00,105.25,105.26,105.15,105.19,34396.0,105.1348,105.1448,105.0349,105.0749,34396.0
2025-05-20 11:55:00,105.2,105.46,105.2,105.36,44734.0,105.0849,105.3446,105.0849,105.2447,44734.0
2025-05-20 12:00:00,105.36,105.43,105.3,105.34,17352.0,105.2447,105.3146,105.1848,105.2247,17352.0
2025-05-20 12:05:00,105.36,105.36,105.16,105.22,4997.0,105.2447,105.2447,105.0449,105.1048,4997.0
2025-05-20 12:10:00,105.23,105.25,105.07,105.21,9886.0,105.1148,105.1348,104.955,105.0949,9886.0
2025-05-20 12:15:00,105.23,105.26,105.19,105.23,5206.0,105.1148,105.1448,105.0749,105.1148,5206.0
2025-05-20 12:20:00,105.24,105.34,105.15,105.17,4942.0,105.1248,105.2247,105.0349,105.0549,4942.0
2025-05-20 12:25:00,105.15,105.41,105.08,105.35,14454.0,105.0349,105.2946,104.965,105.2347,14454.0
2025-05-20 12:30:00,105.31,105.47,105.31,105.41,9335.0,105.1947,105.3546,105.1947,105.2946,9335.0
2025-05-20 12:35:00,105.42,105.64,105.42,105.58,30208.0,105.3046,105.5244,105.3046,105.4645,30208.0
2025-05-20 12:40:00,105.65,105.68,105.56,105.66,12544.0,105.5344,105.5643,105.4445,105.5444,12544.0
2025-05-20 12:45:00,105.66,105.71,105.63,105.65,14860.0,105.5444,105.5943,105.5144,105.5344,14860.0
2025-05-20 12:50:00,105.66,105.73,105.58,105.66,17471.0,105.5444,105.6143,105.4645,105.5444,17471.0
2025-05-20 12:55:00,105.68,105.72,105.62,105.62,2507.0,105.5643,105.6043,105.5044,105.5044,2507.0
2025-05-20 13:00:00,105.57,105.7,105.56,105.68,6885.0,105.4545,105.5843,105.4445,105.5643,6885.0
2025-05-20 13:05:00,105.72,105.74,105.67,105.71,4599.0,105.6043,105.6243,105.5544,105.5943,4599.0
2025-05-20 13:10:00,105.72,105.73,105.62,105.71,7185.0,105.6043,105.6143,105.5044,105.5943,7185.0
2025-05-20 13:15:00,105.65,105.66,105.54,105.57,4985.0,105.5344,105.5444,105.4245,105.4545,4985.0
2025-05-20 13:20:00,105.54,105.54,105.46,105.51,8487.0,105.4245,105.4245,105.3446,105.3945,8487.0
2025-05-20 13:25:00,105.52,105.63,105.52,105.56,4498.0,105.4045,105.5144,105.4045,105.4445,4498.0
2025-05-20 13:30:00,105.55,105.56,105.26,105.28,7752.0,105.4345,105.4445,105.1448,105.1648,7752.0
2025-05-20 13:35:00,105.27,105.34,105.23,105.26,9876.0,105.1548,105.2247,105.1148,105.1448,9876.0
2025-05-20 13:40:00,105.27,105.42,105.23,105.36,4065.0,105.1548,105.3046,105.1148,105.2447,4065.0
2025-05-20 13:45:00,105.29,105.35,105.25,105.26,8493.0,105.1748,105.2347,105.1348,105.1448,8493.0
2025-05-20 13:50:00,105.15,105.35,105.11,105.35,5519.0,105.0349,105.2347,104.995,105.2347,5519.0
2025-05-20 13:55:00,105.35,105.36,105.23,105.34,3133.0,105.2347,105.2447,105.1148,105.2247,3133.0
2025-05-20 14:00:00,105.32,105.39,105.25,105.37,3681.0,105.2047,105.2747,105.1348,105.2547,3681.0
2025-05-20 14:05:00,105.36,105.41,105.3,105.3,13466.0,105.2447,105.2946,105.1848,105.1848,13466.0
2025-05-20 14:10:00,105.34,105.42,105.34,105.36,7840.0,105.2247,105.3046,105.2247,105.2447,7840.0
2025-05-20 14:15:00,105.39,105.4,105.13,105.2,13118.0,105.2747,105.2847,105.0149,105.0849,13118.0
2025-05-20 14:20:00,105.21,105.21,104.71,104.92,44315.0,105.0949,105.0949,104.5954,104.8052,44315.0
2025-05-20 14:25:00,104.96,105.03,104.46,104.55,38788.0,104.8451,104.9151,104.3457,104.4356,38788.0
2025-05-20 14:30:00,104.51,104.7,104.48,104.67,18430.0,104.3956,104.5854,104.3657,104.5555,18430.0
2025-05-20 14:35:00,104.69,104.88,104.68,104.84,20628.0,104.5754,104.7652,104.5654,104.7253,20628.0
2025-05-20 14:40:00,104.8,104.8,104.46,104.6,28080.0,104.6853,104.6853,104.3457,104.4855,28080.0
2025-05-20 14:45:00,104.6,104.66,104.49,104.56,12786.0,104.4855,104.5455,104.3756,104.4456,12786.0
2025-05-20 14:50:00,104.55,104.68,104.48,104.55,21863.0,104.4356,104.5654,104.3657,104.4356,21863.0
2025-05-20 14:55:00,104.58,104.61,104.51,104.51,9161.0,104.4655,104.4955,104.3956,104.3956,9161.0
2025-05-20 15:00:00,104.5,104.52,104.08,104.1,32748.0,104.3856,104.4056,103.9661,103.9861,32748.0
2025-05-20 15:05:00,104.19,104.43,104.01,104.42,71153.0,104.076,104.3157,103.8962,104.3057,71153.0
2025-05-20 15:10:00,104.42,104.58,104.35,104.56,16788.0,104.3057,104.4655,104.2358,104.4456,16788.0
2025-05-20 15:15:00,104.56,104.7,104.47,104.66,19535.0,104.4456,104.5854,104.3557,104.5455,19535.0
2025-05-20 15:20:00,104.67,104.79,104.65,104.76,16880.0,104.5555,104.6753,104.5355,104.6454,16880.0
2025-05-20 15:25:00,104.75,104.87,104.73,104.76,15518.0,104.6354,104.7552,104.6154,104.6454,15518.0
2025-05-20 15:30:00,104.8,105.12,104.8,105.06,19190.0,104.6853,105.005,104.6853,104.945,19190.0
2025-05-20 15:35:00,105.05,105.15,105.0,105.11,15895.0,104.935,105.0349,104.8851,104.995,15895.0
2025-05-20 15:40:00,105.13,105.17,104.9,104.94,14477.0,105.0149,105.0549,104.7852,104.8252,14477.0
2025-05-20 15:45:00,104.96,105.11,104.86,104.94,30808.0,104.8451,104.995,104.7452,104.8252,30808.0
2025-05-20 15:50:00,104.94,105.39,104.84,105.29,71076.0,104.8252,105.2747,104.7253,105.1748,71076.0
2025-05-20 15:55:00,105.31,105.51,105.22,105.46,82421.0,105.1947,105.3945,105.1048,105.3446,82421.0
2025-05-21 09:30:00,103.83,104.45,103.83,104.23,65466.0,103.7164,104.3357,103.7164,104.1159,65466.0
2025-05-21 09:35:00,104.22,104.46,104.19,104.46,45062.0,104.1059,104.3457,104.076,104.3457,45062.0
2025-05-21 09:40:00,104.5,104.75,104.28,104.69,34742.0,104.3856,104.6354,104.1659,104.5754,34742.0
2025-05-21 09:45:00,104.67,104.86,104.62,104.85,13713.0,104.5555,104.7452,104.5055,104.7353,13713.0
2025-05-21 09:50:00,104.88,105.07,104.76,104.81,30710.0,104.7652,104.955,104.6454,104.6953,30710.0
2025-05-21 09:55:00,104.81,105.02,104.73,104.75,14490.0,104.6953,104.9051,104.6154,104.6354,14490.0
2025-05-21 10:00:00,104.84,105.4,104.71,105.0,97697.0,104.7253,105.2847,104.5954,104.8851,97697.0
2025-05-21 10:05:00,105.03,105.15,104.89,105.12,13910.0,104.9151,105.0349,104.7752,105.005,13910.0
2025-05-21 10:10:00,105.04,105.09,104.81,105.0,7018.0,104.925,104.975,104.6953,104.8851,7018.0
2025-05-21 10:15:00,104.89,105.02,104.89,104.93,7372.0,104.7752,104.9051,104.7752,104.8152,7372.0
2025-05-21 10:20:00,105.02,105.12,104.96,104.96,8628.0,104.9051,105.005,104.8451,104.8451,8628.0
2025-05-21 10:25:00,104.99,105.09,104.82,104.92,16699.0,104.8751,104.975,104.7053,104.8052,16699.0
2025-05-21 10:30:00,104.92,105.09,104.79,104.79,13633.0,104.8052,104.975,104.6753,104.6753,13633.0
2025-05-21 10:35:00,104.85,105.06,104.77,105.03,20982.0,104.7353,104.945,104.6553,104.9151,20982.0
2025-05-21 10:40:00,105.07,105.17,104.84,104.9,15541.0,104.955,105.0549,104.7253,104.7852,15541.0
2025-05-21 10:45:00,104.92,105.06,104.79,105.06,10776.0,104.8052,104.945,104.6753,104.945,10776.0
2025-05-21 10:50:00,105.09,105.25,105.09,105.1,13337.0,104.975,105.1348,104.975,104.985,13337.0
2025-05-21 10:55:00,105.15,105.59,105.15,105.58,34434.0,105.0349,105.4744,105.0349,105.4645,34434.0
2025-05-21 11:00:00,105.58,105.76,105.49,105.72,32622.0,105.4645,105.6443,105.3746,105.6043,32622.0
2025-05-21 11:05:00,105.73,106.17,105.63,106.14,36098.0,105.6143,106.0538,105.5144,106.0238,36098.0
2025-05-21 11:10:00,106.15,106.2,105.99,106.18,44223.0,106.0338,106.0838,105.874,106.0638,44223.0
2025-05-21 11:15:00,106.19,106.25,106.05,106.1,20197.0,106.0738,106.1337,105.9339,105.9839,20197.0
2025-05-21 11:20:00,106.09,106.34,105.99,106.34,26170.0,105.9739,106.2236,105.874,106.2236,26170.0
2025-05-21 11:25:00,106.31,106.33,106.21,106.21,13283.0,106.1937,106.2136,106.0938,106.0938,13283.0
2025-05-21 11:30:00,106.19,106.21,106.07,106.14,15575.0,106.0738,106.0938,105.9539,106.0238,15575.0
2025-05-21 11:35:00,106.14,106.16,105.98,106.1,13407.0,106.0238,106.0438,105.864,105.9839,13407.0
2025-05-21 11:40:00,106.12,106.23,106.06,106.21,57240.0,106.0039,106.1137,105.9439,106.0938,57240.0
2025-05-21 11:45:00,106.21,106.24,106.06,106.16,18384.0,106.0938,106.1237,105.9439,106.0438,18384.0
2025-05-21 11:50:00,106.11,106.31,106.1,106.3,10222.0,105.9939,106.1937,105.9839,106.1837,10222.0
2025-05-21 11:55:00,106.29,106.32,106.16,106.16,17503.0,106.1737,106.2036,106.0438,106.0438,17503.0
2025-05-21 12:00:00,106.23,106.28,106.16,106.25,7203.0,106.1137,106.1637,106.0438,106.1337,7203.0
2025-05-21 12:05:00,106.26,106.47,106.22,106.42,23708.0,106.1437,106.3535,106.1038,106.3035,23708.0
2025-05-21 12:10:00,106.41,106.45,106.25,106.35,10601.0,106.2935,106.3335,106.1337,106.2336,10601.0
2025-05-21 12:15:00,106.35,106.36,106.25,106.29,6945.0,106.2336,106.2436,106.1337,106.1737,6945.0
2025-05-21 12:20:00,106.22,106.22,106.11,106.19,22287.0,106.1038,106.1038,105.9939,106.0738,22287.0
2025-05-21 12:25:00,106.23,106.32,106.2,106.32,9822.0,106.1137,106.2036,106.0838,106.2036,9822.0
2025-05-21 12:30:00,106.35,106.41,106.34,106.38,11501.0,106.2336,106.2935,106.2236,106.2636,11501.0
2025-05-21 12:35:00,106.38,106.45,106.31,106.32,9032.0,106.2636,106.3335,106.1937,106.2036,9032.0
2025-05-21 12:40:00,106.36,106.41,106.31,106.38,4788.0,106.2436,106.2935,106.1937,106.2636,4788.0
2025-05-21 12:45:00,106.41,106.55,106.35,106.53,34492.0,106.2935,106.4334,106.2336,106.4134,34492.0
2025-05-21 12:50:00,106.54,106.58,106.44,106.44,14425.0,106.4234,106.4634,106.3235,106.3235,14425.0
2025-05-21 12:55:00,106.45,106.45,106.14,106.15,15707.0,106.3335,106.3335,106.0238,106.0338,15707.0
2025-05-21 13:00:00,106.17,106.22,105.85,106.04,33481.0,106.0538,106.1038,105.7342,105.924,33481.0
2025-05-21 13:05:00,106.04,106.17,105.68,105.7,19093.0,105.924,106.0538,105.5643,105.5843,19093.0
2025-05-21 13:10:00,105.69,105.71,105.46,105.59,16976.0,105.5743,105.5943,105.3446,105.4744,16976.0
2025-05-21 13:15:00,105.53,105.54,104.47,104.8,67409.0,105.4145,105.4245,104.3557,104.6853,67409.0
2025-05-21 13:20:00,104.78,104.78,103.68,103.74,97969.0,104.6653,104.6653,103.5665,103.6265,97969.0
2025-05-21 13:25:00,103.74,103.82,103.0,103.09,124044.0,103.6265,103.7064,102.8873,102.9772,124044.0
2025-05-21 13:30:00,103.06,103.84,102.67,103.6,228741.0,102.9472,103.7264,102.5576,103.4866,228741.0
2025-05-21 13:35:00,103.6,104.31,103.28,104.31,74142.0,103.4866,104.1958,103.167,104.1958,74142.0
2025-05-21 13:40:00,104.22,104.27,103.73,103.76,58159.0,104.1059,104.1559,103.6165,103.6464,58159.0
2025-05-21 13:45:00,103.79,104.1,103.66,103.9,32058.0,103.6764,103.9861,103.5466,103.7863,32058.0
2025-05-21 13:50:00,103.83,104.01,103.46,103.68,28060.0,103.7164,103.8962,103.3468,103.5665,28060.0
2025-05-21 13:55:00,103.61,103.75,103.46,103.73,12475.0,103.4966,103.6365,103.3468,103.6165,12475.0
2025-05-21 14:00:00,103.81,103.83,103.27,103.3,21680.0,103.6964,103.7164,103.157,103.1869,21680.0
2025-05-21 14:05:00,103.29,103.84,103.29,103.84,20081.0,103.177,103.7264,103.177,103.7264,20081.0
2025-05-21 14:10:00,103.66,103.66,103.18,103.39,19242.0,103.5466,103.5466,103.0671,103.2769,19242.0
2025-05-21 14:15:00,103.4,103.62,103.35,103.4,27588.0,103.2868,103.5066,103.2369,103.2868,27588.0
2025-05-21 14:20:00,103.33,103.33,102.94,103.18,44485.0,103.2169,103.2169,102.8273,103.0671,44485.0
2025-05-21 14:25:00,103.26,103.57,103.26,103.46,31374.0,103.147,103.4567,103.147,103.3468,31374.0
2025-05-21 14:30:00,103.43,103.74,103.43,103.73,109724.0,103.3168,103.6265,103.3168,103.6165,109724.0
2025-05-21 14:35:00,103.75,103.85,103.5,103.55,218812.0,103.6365,103.7363,103.3867,103.4367,218812.0
2025-05-21 14:40:00,103.55,103.79,103.55,103.71,17468.0,103.4367,103.6764,103.4367,103.5965,17468.0
2025-05-21 14:45:00,103.71,103.76,103.14,103.14,20824.0,103.5965,103.6464,103.0271,103.0271,20824.0
2025-05-21 14:50:00,103.18,103.3,102.94,102.95,52422.0,103.0671,103.1869,102.8273,102.8373,52422.0
2025-05-21 14:55:00,102.95,103.03,102.73,102.85,174068.0,102.8373,102.9172,102.6176,102.7374,174068.0
2025-05-21 15:00:00,102.88,103.05,102.77,102.89,12534.0,102.7674,102.9372,102.6575,102.7774,12534.0
2025-05-21 15:05:00,102.88,103.02,102.19,102.23,89775.0,102.7674,102.9073,102.0782,102.1181,89775.0
2025-05-21 15:10:00,102.22,102.54,101.99,102.47,73245.0,102.1081,102.4278,101.8784,102.3579,73245.0
2025-05-21 15:15:00,102.48,102.56,102.14,102.2,160331.0,102.3678,102.4478,102.0282,102.0882,160331.0
2025-05-21 15:20:00,102.18,102.33,101.98,102.01,36349.0,102.0682,102.218,101.8684,101.8984,36349.0
2025-05-21 15:25:00,102.0,102.14,101.79,101.96,21391.0,101.8884,102.0282,101.6786,101.8484,21391.0
2025-05-21 15:30:00,102.06,102.62,102.05,102.54,34107.0,101.9483,102.5077,101.9383,102.4278,34107.0
2025-05-21 15:35:00,102.54,102.91,102.44,102.91,18290.0,102.4278,102.7974,102.3279,102.7974,18290.0
2025-05-21 15:40:00,102.86,103.07,102.77,103.03,32772.0,102.7474,102.9572,102.6575,102.9172,32772.0
2025-05-21 15:45:00,103.0,103.09,102.76,102.95,56788.0,102.8873,102.9772,102.6475,102.8373,56788.0
2025-05-21 15:50:00,103.01,103.23,102.68,102.7,95543.0,102.8973,103.117,102.5676,102.5876,95543.0
2025-05-21 15:55:00,102.68,102.87,102.54,102.54,117744.0,102.5676,102.7574,102.4278,102.4278,117744.0
2025-05-22 09:30:00,102.76,103.21,102.28,102.3,208964.0,102.6475,103.097,102.1681,102.188,208964.0
2025-05-22 09:35:00,102.31,102.89,102.23,102.64,33240.0,102.198,102.7774,102.1181,102.5277,33240.0
2025-05-22 09:40:00,102.62,103.04,102.5,102.64,47186.0,102.5077,102.9272,102.3878,102.5277,47186.0
2025-05-22 09:45:00,102.65,102.96,102.56,102.86,52274.0,102.5377,102.8473,102.4478,102.7474,52274.0
2025-05-22 09:50:00,102.77,103.64,102.77,103.41,71493.0,102.6575,103.5266,102.6575,103.2968,71493.0
2025-05-22 09:55:00,103.42,103.93,103.38,103.89,56811.0,103.3068,103.8163,103.2669,103.7763,56811.0
2025-05-22 10:00:00,103.91,104.22,103.85,104.15,56996.0,103.7963,104.1059,103.7363,104.036,56996.0
2025-05-22 10:05:00,104.11,104.3,103.96,104.19,37713.0,103.9961,104.1859,103.8462,104.076,37713.0
2025-05-22 10:10:00,104.09,104.09,103.68,103.75,41387.0,103.9761,103.9761,103.5665,103.6365,41387.0
2025-05-22 10:15:00,103.73,103.85,103.59,103.7,37746.0,103.6165,103.7363,103.4766,103.5865,37746.0
2025-05-22 10:20:00,103.57,103.61,103.21,103.29,19635.0,103.4567,103.4966,103.097,103.177,19635.0
2025-05-22 10:25:00,103.23,103.54,103.19,103.36,19782.0,103.117,103.4267,103.0771,103.2469,19782.0
2025-05-22 10:30:00,103.41,103.65,103.33,103.45,34386.0,103.2968,103.5366,103.2169,103.3368,34386.0
2025-05-22 10:35:00,103.49,103.61,103.13,103.24,13780.0,103.3767,103.4966,103.0171,103.127,13780.0
2025-05-22 10:40:00,103.24,103.63,103.17,103.25,23391.0,103.127,103.5166,103.0571,103.137,23391.0
2025-05-22 10:45:00,103.26,103.53,103.21,103.28,16637.0,103.147,103.4167,103.097,103.167,16637.0
2025-05-22 10:50:00,103.36,103.39,103.01,103.05,14107.0,103.2469,103.2769,102.8973,102.9372,14107.0
2025-05-22 10:55:00,103.0,103.41,102.75,103.33,32709.0,102.8873,103.2968,102.6376,103.2169,32709.0
2025-05-22 11:00:00,103.4,103.57,103.33,103.5,19204.0,103.2868,103.4567,103.2169,103.3867,19204.0
2025-05-22 11:05:00,103.49,103.67,103.31,103.5,19819.0,103.3767,103.5565,103.1969,103.3867,19819.0
2025-05-22 11:10:00,103.51,103.55,103.33,103.37,16897.0,103.3967,103.4367,103.2169,103.2569,16897.0
2025-05-22 11:15:00,103.35,103.36,103.11,103.36,5922.0,103.2369,103.2469,102.9972,103.2469,5922.0
2025-05-22 11:20:00,103.36,103.69,103.33,103.63,4898.0,103.2469,103.5765,103.2169,103.5166,4898.0
2025-05-22 11:25:00,103.63,103.65,103.15,103.2,21953.0,103.5166,103.5366,103.0371,103.0871,21953.0
2025-05-22 11:30:00,103.12,103.42,103.09,103.42,19428.0,103.0071,103.3068,102.9772,103.3068,19428.0
2025-05-22 11:35:00,103.44,103.63,103.34,103.49,7284.0,103.3268,103.5166,103.2269,103.3767,7284.0
2025-05-22 11:40:00,103.44,103.64,103.43,103.6,9162.0,103.3268,103.5266,103.3168,103.4866,9162.0
2025-05-22 11:45:00,103.63,103.83,103.48,103.56,23020.0,103.5166,103.7164,103.3668,103.4467,23020.0
2025-05-22 11:50:00,103.6,103.62,103.46,103.59,3897.0,103.4866,103.5066,103.3468,103.4766,3897.0
2025-05-22 11:55:00,103.64,103.71,103.63,103.66,8995.0,103.5266,103.5965,103.5166,103.5466,8995.0
2025-05-22 12:00:00,103.73,103.83,103.69,103.8,17799.0,103.6165,103.7164,103.5765,103.6864,17799.0
2025-05-22 12:05:00,103.69,103.88,103.58,103.76,8508.0,103.5765,103.7663,103.4666,103.6464,8508.0
2025-05-22 12:10:00,103.83,104.05,103.79,104.05,27718.0,103.7164,103.9361,103.6764,103.9361,27718.0
2025-05-22 12:15:00,104.04,104.25,103.89,103.91,33701.0,103.9261,104.1359,103.7763,103.7963,33701.0
2025-05-22 12:20:00,103.9,103.91,103.76,103.76,4415.0,103.7863,103.7963,103.6464,103.6464,4415.0
2025-05-22 12:25:00,103.79,103.8,103.68,103.72,9248.0,103.6764,103.6864,103.5665,103.6065,9248.0
2025-05-22 12:30:00,103.7,103.73,103.48,103.56,9696.0,103.5865,103.6165,103.3668,103.4467,9696.0
2025-05-22 12:35:00,103.63,103.68,103.54,103.68,1834.0,103.5166,103.5665,103.4267,103.5665,1834.0
2025-05-22 12:40:00,103.6,103.69,103.52,103.53,4650.0,103.4866,103.5765,103.4067,103.4167,4650.0
2025-05-22 12:45:00,103.53,103.54,103.32,103.32,9794.0,103.4167,103.4267,103.2069,103.2069,9794.0
2025-05-22 12:50:00,103.32,103.48,103.29,103.47,10215.0,103.2069,103.3668,103.177,103.3568,10215.0
2025-05-22 12:55:00,103.47,103.47,103.16,103.26,9007.0,103.3568,103.3568,103.0471,103.147,9007.0
2025-05-22 13:00:00,103.27,103.31,103.11,103.18,12502.0,103.157,103.1969,102.9972,103.0671,12502.0
2025-05-22 13:05:00,103.19,103.28,103.06,103.09,12091.0,103.0771,103.167,102.9472,102.9772,12091.0
2025-05-22 13:10:00,103.08,103.16,103.03,103.05,4010.0,102.9672,103.0471,102.9172,102.9372,4010.0
2025-05-22 13:15:00,103.06,103.51,103.06,103.38,11329.0,102.9472,103.3967,102.9472,103.2669,11329.0
2025-05-22 13:20:00,103.35,103.67,103.35,103.66,34098.0,103.2369,103.5565,103.2369,103.5466,34098.0
2025-05-22 13:25:00,103.65,103.74,103.59,103.63,14775.0,103.5366,103.6265,103.4766,103.5166,14775.0
2025-05-22 13:30:00,103.68,103.77,103.54,103.77,5979.0,103.5665,103.6564,103.4267,103.6564,5979.0
2025-05-22 13:35:00,103.79,103.8,103.55,103.63,14706.0,103.6764,103.6864,103.4367,103.5166,14706.0
2025-05-22 13:40:00,103.7,103.89,103.66,103.89,6381.0,103.5865,103.7763,103.5466,103.7763,6381.0
2025-05-22 13:45:00,103.92,103.92,103.74,103.84,4903.0,103.8063,103.8063,103.6265,103.7264,4903.0
2025-05-22 13:50:00,103.83,103.86,103.73,103.77,4175.0,103.7164,103.7463,103.6165,103.6564,4175.0
2025-05-22 13:55:00,103.8,104.1,103.8,103.91,31405.0,103.6864,103.9861,103.6864,103.7963,31405.0
2025-05-22 14:00:00,103.92,104.08,103.91,103.96,10447.0,103.8063,103.9661,103.7963,103.8462,10447.0
2025-05-22 14:05:00,103.94,104.01,103.85,103.92,3068.0,103.8262,103.8962,103.7363,103.8063,3068.0
2025-05-22 14:10:00,103.93,103.97,103.81,103.96,8324.0,103.8163,103.8562,103.6964,103.8462,8324.0
2025-05-22 14:15:00,103.99,104.1,103.93,104.06,16646.0,103.8762,103.9861,103.8163,103.9461,16646.0
2025-05-22 14:20:00,104.14,104.14,104.0,104.14,1002.0,104.026,104.026,103.8862,104.026,1002.0
2025-05-22 14:25:00,104.03,104.03,103.92,103.92,1187.0,103.9162,103.9162,103.8063,103.8063,1187.0
2025-05-22 14:30:00,103.91,104.03,103.86,104.03,5440.0,103.7963,103.9162,103.7463,103.9162,5440.0
2025-05-22 14:35:00,104.05,104.08,103.85,103.85,7272.0,103.9361,103.9661,103.7363,103.7363,7272.0
2025-05-22 14:40:00,103.85,103.85,103.74,103.82,5733.0,103.7363,103.7363,103.6265,103.7064,5733.0
2025-05-22 14:45:00,103.82,103.82,103.82,103.82,0.0,103.7064,103.7064,103.7064,103.7064,0.0
2025-05-22 14:50:00,103.91,104.08,103.85,103.95,5346.0,103.7963,103.9661,103.7363,103.8362,5346.0
2025-05-22 14:55:00,104.0,104.15,104.0,104.11,20492.0,103.8862,104.036,103.8862,103.9961,20492.0
2025-05-22 15:00:00,104.05,104.29,104.05,104.24,9599.0,103.9361,104.1759,103.9361,104.1259,9599.0
2025-05-22 15:05:00,104.26,104.36,104.14,104.15,12365.0,104.1459,104.2458,104.026,104.036,12365.0
2025-05-22 15:10:00,104.14,104.24,104.11,104.23,8463.0,104.026,104.1259,103.9961,104.1159,8463.0
2025-05-22 15:15:00,104.21,104.21,104.06,104.09,6196.0,104.096,104.096,103.9461,103.9761,6196.0
2025-05-22 15:20:00,104.08,104.16,104.03,104.05,5075.0,103.9661,104.046,103.9162,103.9361,5075.0
2025-05-22 15:25:00,104.1,104.3,104.09,104.29,20115.0,103.9861,104.1859,103.9761,104.1759,20115.0
2025-05-22 15:30:00,104.26,104.26,103.98,104.06,7614.0,104.1459,104.1459,103.8662,103.9461,7614.0
2025-05-22 15:35:00,104.04,104.07,103.85,103.86,12614.0,103.9261,103.9561,103.7363,103.7463,12614.0
2025-05-22 15:40:00,103.86,103.88,103.63,103.63,25361.0,103.7463,103.7663,103.5166,103.5166,25361.0
2025-05-22 15:45:00,103.63,103.67,103.37,103.64,47140.0,103.5166,103.5565,103.2569,103.5266,47140.0
2025-05-22 15:50:00,103.64,103.88,103.3,103.3,46695.0,103.5266,103.7663,103.1869,103.1869,46695.0
2025-05-22 15:55:00,103.32,103.42,102.73,102.89,113759.0,103.2069,103.3068,102.6176,102.7774,113759.0
2025-05-23 09:30:00,99.71,100.42,99.48,100.29,232142.0,99.6009,100.3101,99.3711,100.1802,232142.0
2025-05-23 09:35:00,100.25,100.69,100.25,100.4,121505.0,100.1403,100.5798,100.1403,100.2901,121505.0
2025-05-23 09:40:00,100.35,100.54,99.99,100.2,96529.0,100.2402,100.43,99.8806,100.0903,96529.0
2025-05-23 09:45:00,100.3,100.3,99.67,99.86,75831.0,100.1902,100.1902,99.5609,99.7507,75831.0
2025-05-23 09:50:00,99.83,100.28,99.71,99.96,153911.0,99.7207,100.1703,99.6009,99.8506,153911.0
2025-05-23 09:55:00,99.91,100.2,99.89,100.06,91566.0,99.8007,100.0903,99.7807,99.9505,91566.0
2025-05-23 10:00:00,100.1,100.56,100.04,100.48,71671.0,99.9905,100.4499,99.9305,100.37,71671.0
2025-05-23 10:05:00,100.48,100.66,100.36,100.47,50510.0,100.37,100.5498,100.2502,100.36,50510.0
2025-05-23 10:10:00,100.51,101.1,100.37,100.87,73123.0,100.4,100.9894,100.2602,100.7596,73123.0
2025-05-23 10:15:00,100.86,100.97,100.56,100.56,16392.0,100.7496,100.8595,100.4499,100.4499,16392.0
2025-05-23 10:20:00,100.53,100.92,100.36,100.92,15326.0,100.42,100.8096,100.2502,100.8096,15326.0
2025-05-23 10:25:00,100.91,101.01,100.53,100.63,21749.0,100.7996,100.8995,100.42,100.5199,21749.0
2025-05-23 10:30:00,100.63,100.98,100.58,100.93,16682.0,100.5199,100.8695,100.4699,100.8195,16682.0
2025-05-23 10:35:00,100.96,101.01,100.78,100.89,29822.0,100.8495,100.8995,100.6697,100.7796,29822.0
2025-05-23 10:40:00,100.86,101.0,100.7,100.84,11630.0,100.7496,100.8895,100.5898,100.7296,11630.0
2025-05-23 10:45:00,100.86,101.03,100.7,100.99,18083.0,100.7496,100.9194,100.5898,100.8795,18083.0
2025-05-23 10:50:00,100.87,100.87,100.43,100.49,20818.0,100.7596,100.7596,100.3201,100.38,20818.0
2025-05-23 10:55:00,100.45,100.51,100.28,100.3,18623.0,100.3401,100.4,100.1703,100.1902,18623.0
2025-05-23 11:00:00,100.38,100.68,100.33,100.6,24928.0,100.2701,100.5698,100.2202,100.4899,24928.0
2025-05-23 11:05:00,100.42,100.54,100.15,100.36,15869.0,100.3101,100.43,100.0404,100.2502,15869.0
2025-05-23 11:10:00,100.5,100.53,100.2,100.36,32115.0,100.39,100.42,100.0903,100.2502,32115.0
2025-05-23 11:15:00,100.35,100.55,100.07,100.52,23593.0,100.2402,100.44,99.9605,100.41,23593.0
2025-05-23 11:20:00,100.52,100.79,100.52,100.75,19218.0,100.41,100.6797,100.41,100.6397,19218.0
2025-05-23 11:25:00,100.76,100.82,100.67,100.78,15828.0,100.6497,100.7097,100.5598,100.6697,15828.0
2025-05-23 11:30:00,100.77,101.01,100.74,101.0,24923.0,100.6597,100.8995,100.6298,100.8895,24923.0
2025-05-23 11:35:00,100.91,101.22,100.84,100.87,34680.0,100.7996,101.1092,100.7296,100.7596,34680.0
2025-05-23 11:40:00,100.9,101.08,100.85,101.02,5559.0,100.7896,100.9694,100.7396,100.9094,5559.0
2025-05-23 11:45:00,101.02,101.02,100.87,100.97,5531.0,100.9094,100.9094,100.7596,100.8595,5531.0
2025-05-23 11:50:00,100.94,100.95,100.59,100.74,18594.0,100.8295,100.8395,100.4799,100.6298,18594.0
2025-05-23 11:55:00,100.7,100.73,100.55,100.58,68765.0,100.5898,100.6198,100.44,100.4699,68765.0
2025-05-23 12:00:00,100.61,100.91,100.46,100.5,79469.0,100.4999,100.7996,100.3501,100.39,79469.0
2025-05-23 12:05:00,100.45,100.81,100.38,100.65,46619.0,100.3401,100.6997,100.2701,100.5398,46619.0
2025-05-23 12:10:00,100.74,100.74,100.5,100.62,13913.0,100.6298,100.6298,100.39,100.5099,13913.0
2025-05-23 12:15:00,100.62,100.73,100.54,100.61,216608.0,100.5099,100.6198,100.43,100.4999,216608.0
2025-05-23 12:20:00,100.61,100.93,100.59,100.91,16209.0,100.4999,100.8195,100.4799,100.7996,16209.0
2025-05-23 12:25:00,100.92,101.02,100.84,100.86,7559.0,100.8096,100.9094,100.7296,100.7496,7559.0
2025-05-23 12:30:00,100.84,100.84,100.56,100.66,6410.0,100.7296,100.7296,100.4499,100.5498,6410.0
2025-05-23 12:35:00,100.68,101.01,100.67,101.0,5078.0,100.5698,100.8995,100.5598,100.8895,5078.0
2025-05-23 12:40:00,101.0,101.03,100.88,100.95,3319.0,100.8895,100.9194,100.7696,100.8395,3319.0
2025-05-23 12:45:00,100.94,101.14,100.94,101.12,7653.0,100.8295,101.0293,100.8295,101.0093,7653.0
2025-05-23 12:50:00,101.12,101.2,101.06,101.19,10461.0,101.0093,101.0892,100.9494,101.0793,10461.0
2025-05-23 12:55:00,101.15,101.15,100.95,101.04,7359.0,101.0393,101.0393,100.8395,100.9294,7359.0
2025-05-23 13:00:00,101.0,101.18,100.9,101.18,6325.0,100.8895,101.0693,100.7896,101.0693,6325.0
2025-05-23 13:05:00,101.2,101.42,101.17,101.41,11554.0,101.0892,101.309,101.0593,101.299,11554.0
2025-05-23 13:10:00,101.4,101.51,101.26,101.39,37925.0,101.289,101.3989,101.1492,101.279,37925.0
2025-05-23 13:15:00,101.42,101.77,101.42,101.71,28548.0,101.309,101.6586,101.309,101.5987,28548.0
2025-05-23 13:20:00,101.71,101.78,101.64,101.75,24383.0,101.5987,101.6686,101.5288,101.6386,24383.0
2025-05-23 13:25:00,101.73,101.87,101.65,101.87,11570.0,101.6187,101.7585,101.5388,101.7585,11570.0
2025-05-23 13:30:00,101.85,101.85,101.5,101.56,27465.0,101.7385,101.7385,101.3889,101.4489,27465.0
2025-05-23 13:35:00,101.6,101.67,101.56,101.6,5170.0,101.4888,101.5587,101.4489,101.4888,5170.0
2025-05-23 13:40:00,101.56,101.56,101.36,101.49,13157.0,101.4489,101.4489,101.2491,101.3789,13157.0
2025-05-23 13:45:00,101.44,101.58,101.44,101.57,5688.0,101.329,101.4688,101.329,101.4588,5688.0
2025-05-23 13:50:00,101.64,101.82,101.61,101.73,17240.0,101.5288,101.7086,101.4988,101.6187,17240.0
2025-05-23 13:55:00,101.78,101.83,101.54,101.69,12645.0,101.6686,101.7186,101.4289,101.5787,12645.0
2025-05-23 14:00:00,101.64,101.92,101.62,101.75,15188.0,101.5288,101.8085,101.5088,101.6386,15188.0
2025-05-23 14:05:00,101.8,101.96,101.79,101.92,18483.0,101.6886,101.8484,101.6786,101.8085,18483.0
2025-05-23 14:10:00,101.83,101.84,101.71,101.82,10560.0,101.7186,101.7285,101.5987,101.7086,10560.0
2025-05-23 14:15:00,101.87,101.95,101.53,101.59,17704.0,101.7585,101.8384,101.4189,101.4788,17704.0
2025-05-23 14:20:00,101.58,101.59,101.25,101.59,54484.0,101.4688,101.4788,101.1392,101.4788,54484.0
2025-05-23 14:25:00,101.61,101.74,101.42,101.53,18481.0,101.4988,101.6287,101.309,101.4189,18481.0
2025-05-23 14:30:00,101.61,101.69,101.55,101.56,3819.0,101.4988,101.5787,101.4389,101.4489,3819.0
2025-05-23 14:35:00,101.67,101.8,101.63,101.64,4956.0,101.5587,101.6886,101.5188,101.5288,4956.0
2025-05-23 14:40:00,101.58,101.69,101.55,101.6,4502.0,101.4688,101.5787,101.4389,101.4888,4502.0
2025-05-23 14:45:00,101.62,101.62,101.35,101.6,19515.0,101.5088,101.5088,101.2391,101.4888,19515.0
2025-05-23 14:50:00,101.66,101.71,101.57,101.62,18545.0,101.5487,101.5987,101.4588,101.5088,18545.0
2025-05-23 14:55:00,101.59,101.69,101.49,101.54,7032.0,101.4788,101.5787,101.3789,101.4289,7032.0
2025-05-23 15:00:00,101.52,101.53,101.26,101.32,18886.0,101.4089,101.4189,101.1492,101.2091,18886.0
2025-05-23 15:05:00,101.31,101.66,101.31,101.6,9015.0,101.1991,101.5487,101.1991,101.4888,9015.0
2025-05-23 15:10:00,101.63,101.83,101.63,101.73,8580.0,101.5188,101.7186,101.5188,101.6187,8580.0
2025-05-23 15:15:00,101.67,101.72,101.43,101.44,8281.0,101.5587,101.6087,101.319,101.329,8281.0
2025-05-23 15:20:00,101.45,101.45,101.13,101.3,37641.0,101.339,101.339,101.0193,101.1891,37641.0
2025-05-23 15:25:00,101.29,101.31,101.07,101.28,26962.0,101.1791,101.1991,100.9594,101.1692,26962.0
2025-05-23 15:30:00,101.27,101.49,101.24,101.49,18793.0,101.1592,101.3789,101.1292,101.3789,18793.0
2025-05-23 15:35:00,101.49,101.6,101.37,101.6,12433.0,101.3789,101.4888,101.2591,101.4888,12433.0
2025-05-23 15:40:00,101.55,101.68,101.44,101.55,18323.0,101.4389,101.5687,101.329,101.4389,18323.0
2025-05-23 15:45:00,101.56,101.57,101.22,101.25,23905.0,101.4489,101.4588,101.1092,101.1392,23905.0
2025-05-23 15:50:00,101.31,101.42,100.8,100.97,77032.0,101.1991,101.309,100.6897,100.8595,77032.0
2025-05-23 15:55:00,100.93,101.18,100.76,100.94,138744.0,100.8195,101.0693,100.6497,100.8295,138744.0
2025-05-27 09:30:00,103.64,103.91,103.35,103.44,87295.0,103.5266,103.7963,103.2369,103.3268,87295.0
2025-05-27 09:35:00,103.41,103.43,103.05,103.36,58487.0,103.2968,103.3168,102.9372,103.2469,58487.0
2025-05-27 09:40:00,103.41,103.53,103.24,103.5,46458.0,103.2968,103.4167,103.127,103.3867,46458.0
2025-05-27 09:45:00,103.49,103.85,103.47,103.7,32166.0,103.3767,103.7363,103.3568,103.5865,32166.0
2025-05-27 09:50:00,103.73,103.86,103.59,103.82,14453.0,103.6165,103.7463,103.4766,103.7064,14453.0
2025-05-27 09:55:00,103.84,104.0,103.83,103.97,32980.0,103.7264,103.8862,103.7164,103.8562,32980.0
2025-05-27 10:00:00,104.02,104.47,104.01,104.36,57926.0,103.9062,104.3557,103.8962,104.2458,57926.0
2025-05-27 10:05:00,104.45,104.54,104.35,104.54,28287.0,104.3357,104.4256,104.2358,104.4256,28287.0
2025-05-27 10:10:00,104.55,104.68,104.49,104.53,25378.0,104.4356,104.5654,104.3756,104.4156,25378.0
2025-05-27 10:15:00,104.54,104.77,104.54,104.75,34213.0,104.4256,104.6553,104.4256,104.6354,34213.0
2025-05-27 10:20:00,104.75,104.78,104.65,104.73,26724.0,104.6354,104.6653,104.5355,104.6154,26724.0
2025-05-27 10:25:00,104.72,104.84,104.68,104.69,24082.0,104.6054,104.7253,104.5654,104.5754,24082.0
2025-05-27 10:30:00,104.75,104.86,104.73,104.83,7600.0,104.6354,104.7452,104.6154,104.7153,7600.0
2025-05-27 10:35:00,104.76,104.81,104.63,104.81,17051.0,104.6454,104.6953,104.5155,104.6953,17051.0
2025-05-27 10:40:00,104.8,104.84,104.7,104.74,12529.0,104.6853,104.7253,104.5854,104.6254,12529.0
2025-05-27 10:45:00,104.8,104.89,104.74,104.77,8005.0,104.6853,104.7752,104.6254,104.6553,8005.0
2025-05-27 10:50:00,104.76,104.85,104.74,104.76,6905.0,104.6454,104.7353,104.6254,104.6454,6905.0
2025-05-27 10:55:00,104.76,104.76,104.53,104.58,9797.0,104.6454,104.6454,104.4156,104.4655,9797.0
2025-05-27 11:00:00,104.57,104.72,104.56,104.71,10635.0,104.4556,104.6054,104.4456,104.5954,10635.0
2025-05-27 11:05:00,104.69,104.75,104.59,104.69,68377.0,104.5754,104.6354,104.4755,104.5754,68377.0
2025-05-27 11:10:00,104.7,104.81,104.68,104.8,12091.0,104.5854,104.6953,104.5654,104.6853,12091.0
2025-05-27 11:15:00,104.78,104.86,104.76,104.85,25688.0,104.6653,104.7452,104.6454,104.7353,25688.0
2025-05-27 11:20:00,104.84,104.89,104.7,104.89,22378.0,104.7253,104.7752,104.5854,104.7752,22378.0
2025-05-27 11:25:00,104.89,105.0,104.86,104.93,27767.0,104.7752,104.8851,104.7452,104.8152,27767.0
2025-05-27 11:30:00,104.9,104.94,104.82,104.91,19850.0,104.7852,104.8252,104.7053,104.7952,19850.0
2025-05-27 11:35:00,104.89,104.94,104.83,104.84,8243.0,104.7752,104.8252,104.7153,104.7253,8243.0
2025-05-27 11:40:00,104.8,104.92,104.71,104.85,9337.0,104.6853,104.8052,104.5954,104.7353,9337.0
2025-05-27 11:45:00,104.9,104.95,104.83,104.93,15349.0,104.7852,104.8351,104.7153,104.8152,15349.0
2025-05-27 11:50:00,104.94,105.05,104.92,105.01,48042.0,104.8252,104.935,104.8052,104.8951,48042.0
2025-05-27 11:55:00,105.03,105.05,104.9,105.01,7397.0,104.9151,104.935,104.7852,104.8951,7397.0
2025-05-27 12:00:00,104.98,105.12,104.97,105.08,22295.0,104.8651,105.005,104.8551,104.965,22295.0
2025-05-27 12:05:00,105.07,105.15,105.05,105.09,4321.0,104.955,105.0349,104.935,104.975,4321.0
2025-05-27 12:10:00,105.08,105.15,105.06,105.12,12309.0,104.965,105.0349,104.945,105.005,12309.0
2025-05-27 12:15:00,105.15,105.18,105.11,105.13,33893.0,105.0349,105.0649,104.995,105.0149,33893.0
2025-05-27 12:20:00,105.13,105.23,105.12,105.23,13654.0,105.0149,105.1148,105.005,105.1148,13654.0
2025-05-27 12:25:00,105.22,105.22,105.1,105.12,8753.0,105.1048,105.1048,104.985,105.005,8753.0
2025-05-27 12:30:00,105.11,105.19,105.1,105.14,9923.0,104.995,105.0749,104.985,105.0249,9923.0
2025-05-27 12:35:00,105.17,105.5,105.17,105.47,55177.0,105.0549,105.3845,105.0549,105.3546,55177.0
2025-05-27 12:40:00,105.48,105.57,105.42,105.44,10618.0,105.3646,105.4545,105.3046,105.3246,10618.0
2025-05-27 12:45:00,105.46,105.47,105.31,105.36,34243.0,105.3446,105.3546,105.1947,105.2447,34243.0
2025-05-27 12:50:00,105.36,105.43,105.35,105.4,4950.0,105.2447,105.3146,105.2347,105.2847,4950.0
2025-05-27 12:55:00,105.38,105.38,105.29,105.3,7321.0,105.2647,105.2647,105.1748,105.1848,7321.0
2025-05-27 13:00:00,105.31,105.46,105.31,105.46,5263.0,105.1947,105.3446,105.1947,105.3446,5263.0
2025-05-27 13:05:00,105.44,105.47,105.4,105.4,1883.0,105.3246,105.3546,105.2847,105.2847,1883.0
2025-05-27 13:10:00,105.43,105.49,105.38,105.45,7635.0,105.3146,105.3746,105.2647,105.3346,7635.0
2025-05-27 13:15:00,105.45,105.6,105.45,105.59,5607.0,105.3346,105.4844,105.3346,105.4744,5607.0
2025-05-27 13:20:00,105.6,105.65,105.55,105.59,19874.0,105.4844,105.5344,105.4345,105.4744,19874.0
2025-05-27 13:25:00,105.59,105.59,105.49,105.56,5313.0,105.4744,105.4744,105.3746,105.4445,5313.0
2025-05-27 13:30:00,105.51,105.52,105.44,105.47,6083.0,105.3945,105.4045,105.3246,105.3546,6083.0
2025-05-27 13:35:00,105.49,105.52,105.44,105.5,5420.0,105.3746,105.4045,105.3246,105.3845,5420.0
2025-05-27 13:40:00,105.46,105.59,105.45,105.57,9000.0,105.3446,105.4744,105.3346,105.4545,9000.0
2025-05-27 13:45:00,105.6,105.68,105.55,105.67,8461.0,105.4844,105.5643,105.4345,105.5544,8461.0
2025-05-27 13:50:00,105.67,105.7,105.61,105.62,11649.0,105.5544,105.5843,105.4944,105.5044,11649.0
2025-05-27 13:55:00,105.66,105.76,105.64,105.73,13109.0,105.5444,105.6443,105.5244,105.6143,13109.0
2025-05-27 14:00:00,105.72,105.82,105.7,105.7,7532.0,105.6043,105.7042,105.5843,105.5843,7532.0
2025-05-27 14:05:00,105.7,105.76,105.7,105.71,6150.0,105.5843,105.6443,105.5843,105.5943,6150.0
2025-05-27 14:10:00,105.71,105.76,105.66,105.74,4631.0,105.5943,105.6443,105.5444,105.6243,4631.0
2025-05-27 14:15:00,105.76,105.77,105.64,105.67,4971.0,105.6443,105.6542,105.5244,105.5544,4971.0
2025-05-27 14:20:00,105.64,105.64,105.51,105.61,12264.0,105.5244,105.5244,105.3945,105.4944,12264.0
2025-05-27 14:25:00,105.62,105.66,105.59,105.6,4322.0,105.5044,105.5444,105.4744,105.4844,4322.0
2025-05-27 14:30:00,105.59,105.65,105.56,105.58,6999.0,105.4744,105.5344,105.4445,105.4645,6999.0
2025-05-27 14:35:00,105.59,105.61,105.53,105.6,3540.0,105.4744,105.4944,105.4145,105.4844,3540.0
2025-05-27 14:40:00,105.51,105.52,105.43,105.48,10189.0,105.3945,105.4045,105.3146,105.3646,10189.0
2025-05-27 14:45:00,105.49,105.56,105.47,105.53,9855.0,105.3746,105.4445,105.3546,105.4145,9855.0
2025-05-27 14:50:00,105.53,105.56,105.47,105.49,7284.0,105.4145,105.4445,105.3546,105.3746,7284.0
2025-05-27 14:55:00,105.49,105.52,105.4,105.41,7125.0,105.3746,105.4045,105.2847,105.2946,7125.0
2025-05-27 15:00:00,105.4,105.4,105.31,105.34,23305.0,105.2847,105.2847,105.1947,105.2247,23305.0
2025-05-27 15:05:00,105.34,105.46,105.33,105.41,62929.0,105.2247,105.3446,105.2147,105.2946,62929.0
2025-05-27 15:10:00,105.4,105.4,105.3,105.32,6017.0,105.2847,105.2847,105.1848,105.2047,6017.0
2025-05-27 15:15:00,105.34,105.38,105.29,105.38,28047.0,105.2247,105.2647,105.1748,105.2647,28047.0
2025-05-27 15:20:00,105.39,105.47,105.31,105.44,22025.0,105.2747,105.3546,105.1947,105.3246,22025.0
2025-05-27 15:25:00,105.41,105.41,105.34,105.38,13087.0,105.2946,105.2946,105.2247,105.2647,13087.0
2025-05-27 15:30:00,105.35,105.36,105.15,105.31,68408.0,105.2347,105.2447,105.0349,105.1947,68408.0
2025-05-27 15:35:00,105.32,105.33,105.19,105.32,25541.0,105.2047,105.2147,105.0749,105.2047,25541.0
2025-05-27 15:40:00,105.3,105.44,105.27,105.38,37252.0,105.1848,105.3246,105.1548,105.2647,37252.0
2025-05-27 15:45:00,105.37,105.38,105.23,105.25,25141.0,105.2547,105.2647,105.1148,105.1348,25141.0
2025-05-27 15:50:00,105.24,105.54,105.2,105.51,74912.0,105.1248,105.4245,105.0849,105.3945,74912.0
2025-05-27 15:55:00,105.51,105.68,105.46,105.63,185314.0,105.3945,105.5643,105.3446,105.5144,185314.0
2025-05-28 09:30:00,106.04,106.24,105.9,106.23,66750.0,105.924,106.1237,105.7841,106.1137,66750.0
2025-05-28 09:35:00,106.28,106.56,106.14,106.56,47099.0,106.1637,106.4434,106.0238,106.4434,47099.0
2025-05-28 09:40:00,106.56,106.63,106.37,106.42,29030.0,106.4434,106.5133,106.2536,106.3035,29030.0
2025-05-28 09:45:00,106.39,106.41,105.8,105.82,29841.0,106.2736,106.2935,105.6842,105.7042,29841.0
2025-05-28 09:50:00,105.8,106.04,105.69,105.91,37359.0,105.6842,105.924,105.5743,105.7941,37359.0
2025-05-28 09:55:00,105.89,105.89,105.58,105.67,23685.0,105.7741,105.7741,105.4645,105.5544,23685.0
2025-05-28 10:00:00,105.65,105.85,105.64,105.83,10080.0,105.5344,105.7342,105.5244,105.7142,10080.0
2025-05-28 10:05:00,105.76,105.82,105.63,105.67,12777.0,105.6443,105.7042,105.5144,105.5544,12777.0
2025-05-28 10:10:00,105.67,105.78,105.58,105.74,9668.0,105.5544,105.6642,105.4645,105.6243,9668.0
2025-05-28 10:15:00,105.75,105.8,105.55,105.64,11022.0,105.6343,105.6842,105.4345,105.5244,11022.0
2025-05-28 10:20:00,105.67,105.71,105.41,105.7,25306.0,105.5544,105.5943,105.2946,105.5843,25306.0
2025-05-28 10:25:00,105.69,105.69,105.48,105.56,10698.0,105.5743,105.5743,105.3646,105.4445,10698.0
2025-05-28 10:30:00,105.6,105.6,105.41,105.55,19761.0,105.4844,105.4844,105.2946,105.4345,19761.0
2025-05-28 10:35:00,105.55,105.56,105.34,105.42,35496.0,105.4345,105.4445,105.2247,105.3046,35496.0
2025-05-28 10:40:00,105.42,105.6,105.41,105.47,17707.0,105.3046,105.4844,105.2946,105.3546,17707.0
2025-05-28 10:45:00,105.45,105.58,105.39,105.55,9813.0,105.3346,105.4645,105.2747,105.4345,9813.0
2025-05-28 10:50:00,105.56,105.56,105.36,105.39,8174.0,105.4445,105.4445,105.2447,105.2747,8174.0
2025-05-28 10:55:00,105.39,105.46,105.28,105.34,20133.0,105.2747,105.3446,105.1648,105.2247,20133.0
2025-05-28 11:00:00,105.3,105.63,105.29,105.63,23451.0,105.1848,105.5144,105.1748,105.5144,23451.0
2025-05-28 11:05:00,105.66,105.66,105.49,105.56,13642.0,105.5444,105.5444,105.3746,105.4445,13642.0
2025-05-28 11:10:00,105.57,105.57,105.38,105.38,13645.0,105.4545,105.4545,105.2647,105.2647,13645.0
2025-05-28 11:15:00,105.4,105.6,105.4,105.6,7160.0,105.2847,105.4844,105.2847,105.4844,7160.0
2025-05-28 11:20:00,105.64,105.76,105.6,105.66,21327.0,105.5244,105.6443,105.4844,105.5444,21327.0
2025-05-28 11:25:00,105.62,105.65,105.52,105.57,2619.0,105.5044,105.5344,105.4045,105.4545,2619.0
2025-05-28 11:30:00,105.57,105.61,105.5,105.5,16659.0,105.4545,105.4944,105.3845,105.3845,16659.0
2025-05-28 11:35:00,105.52,105.55,105.43,105.52,10362.0,105.4045,105.4345,105.3146,105.4045,10362.0
2025-05-28 11:40:00,105.53,105.61,105.48,105.51,6330.0,105.4145,105.4944,105.3646,105.3945,6330.0
2025-05-28 11:45:00,105.5,105.55,105.47,105.49,18364.0,105.3845,105.4345,105.3546,105.3746,18364.0
2025-05-28 11:50:00,105.51,105.61,105.48,105.58,5756.0,105.3945,105.4944,105.3646,105.4645,5756.0
2025-05-28 11:55:00,105.56,105.59,105.34,105.37,10102.0,105.4445,105.4744,105.2247,105.2547,10102.0
2025-05-28 12:00:00,105.44,105.61,105.43,105.61,8610.0,105.3246,105.4944,105.3146,105.4944,8610.0
2025-05-28 12:05:00,105.63,105.73,105.61,105.7,5050.0,105.5144,105.6143,105.4944,105.5843,5050.0
2025-05-28 12:10:00,105.69,105.7,105.61,105.66,6266.0,105.5743,105.5843,105.4944,105.5444,6266.0
2025-05-28 12:15:00,105.69,105.75,105.66,105.73,6547.0,105.5743,105.6343,105.5444,105.6143,6547.0
2025-05-28 12:20:00,105.67,105.67,105.6,105.6,7228.0,105.5544,105.5544,105.4844,105.4844,7228.0
2025-05-28 12:25:00,105.65,105.71,105.65,105.7,2724.0,105.5344,105.5943,105.5344,105.5843,2724.0
2025-05-28 12:30:00,105.68,105.72,105.64,105.67,1400.0,105.5643,105.6043,105.5244,105.5544,1400.0
2025-05-28 12:35:00,105.67,105.77,105.66,105.75,4117.0,105.5544,105.6542,105.5444,105.6343,4117.0
2025-05-28 12:40:00,105.73,105.74,105.68,105.68,3327.0,105.6143,105.6243,105.5643,105.5643,3327.0
2025-05-28 12:45:00,105.69,105.73,105.63,105.7,9033.0,105.5743,105.6143,105.5144,105.5843,9033.0
2025-05-28 12:50:00,105.73,105.73,105.55,105.59,1900.0,105.6143,105.6143,105.4345,105.4744,1900.0
2025-05-28 12:55:00,105.56,105.65,105.55,105.64,3600.0,105.4445,105.5344,105.4345,105.5244,3600.0
2025-05-28 13:00:00,105.63,105.78,105.63,105.77,7618.0,105.5144,105.6642,105.5144,105.6542,7618.0
2025-05-28 13:05:00,105.74,105.82,105.74,105.76,6103.0,105.6243,105.7042,105.6243,105.6443,6103.0
2025-05-28 13:10:00,105.77,105.87,105.76,105.76,3726.0,105.6542,105.7541,105.6443,105.6443,3726.0
2025-05-28 13:15:00,105.75,105.86,105.75,105.85,3222.0,105.6343,105.7441,105.6343,105.7342,3222.0
2025-05-28 13:20:00,105.85,105.89,105.77,105.8,3252.0,105.7342,105.7741,105.6542,105.6842,3252.0
2025-05-28 13:25:00,105.8,105.8,105.67,105.77,7452.0,105.6842,105.6842,105.5544,105.6542,7452.0
2025-05-28 13:30:00,105.77,105.78,105.67,105.72,2981.0,105.6542,105.6642,105.5544,105.6043,2981.0
2025-05-28 13:35:00,105.68,105.73,105.62,105.66,2200.0,105.5643,105.6143,105.5044,105.5444,2200.0
2025-05-28 13:40:00,105.66,105.66,105.57,105.63,3208.0,105.5444,105.5444,105.4545,105.5144,3208.0
2025-05-28 13:45:00,105.61,105.72,105.61,105.71,930.0,105.4944,105.6043,105.4944,105.5943,930.0
2025-05-28 13:50:00,105.66,105.69,105.64,105.69,800.0,105.5444,105.5743,105.5244,105.5743,800.0
2025-05-28 13:55:00,105.75,105.78,105.67,105.7,4127.0,105.6343,105.6642,105.5544,105.5843,4127.0
2025-05-28 14:00:00,105.78,105.9,105.77,105.87,8952.0,105.6642,105.7841,105.6542,105.7541,8952.0
2025-05-28 14:05:00,105.89,105.89,105.73,105.83,4261.0,105.7741,105.7741,105.6143,105.7142,4261.0
2025-05-28 14:10:00,105.89,106.0,105.89,105.95,9260.0,105.7741,105.884,105.7741,105.834,9260.0
2025-05-28 14:15:00,105.92,105.92,105.75,105.75,5446.0,105.8041,105.8041,105.6343,105.6343,5446.0
2025-05-28 14:20:00,105.75,105.8,105.71,105.8,6414.0,105.6343,105.6842,105.5943,105.6842,6414.0
2025-05-28 14:25:00,105.83,105.83,105.77,105.79,3550.0,105.7142,105.7142,105.6542,105.6742,3550.0
2025-05-28 14:30:00,105.79,105.89,105.79,105.85,4758.0,105.6742,105.7741,105.6742,105.7342,4758.0
2025-05-28 14:35:00,105.84,105.89,105.84,105.87,5730.0,105.7242,105.7741,105.7242,105.7541,5730.0
2025-05-28 14:40:00,105.89,105.91,105.86,105.86,3406.0,105.7741,105.7941,105.7441,105.7441,3406.0
2025-05-28 14:45:00,105.83,105.86,105.77,105.77,3747.0,105.7142,105.7441,105.6542,105.6542,3747.0
2025-05-28 14:50:00,105.79,105.82,105.0,105.35,42534.0,105.6742,105.7042,104.8851,105.2347,42534.0
2025-05-28 14:55:00,105.31,105.71,105.3,105.71,9991.0,105.1947,105.5943,105.1848,105.5943,9991.0
2025-05-28 15:00:00,105.69,105.84,105.66,105.84,3890.0,105.5743,105.7242,105.5444,105.7242,3890.0
2025-05-28 15:05:00,105.82,106.1,105.82,106.07,13123.0,105.7042,105.9839,105.7042,105.9539,13123.0
2025-05-28 15:10:00,106.02,106.12,105.63,105.78,33115.0,105.904,106.0039,105.5144,105.6642,33115.0
2025-05-28 15:15:00,105.83,105.87,105.55,105.68,23265.0,105.7142,105.7541,105.4345,105.5643,23265.0
2025-05-28 15:20:00,105.64,105.65,105.6,105.63,4915.0,105.5244,105.5344,105.4844,105.5144,4915.0
2025-05-28 15:25:00,105.65,105.65,105.52,105.58,25953.0,105.5344,105.5344,105.4045,105.4645,25953.0
2025-05-28 15:30:00,105.59,105.59,105.46,105.53,10187.0,105.4744,105.4744,105.3446,105.4145,10187.0
2025-05-28 15:35:00,105.52,105.52,105.23,105.25,10370.0,105.4045,105.4045,105.1148,105.1348,10370.0
2025-05-28 15:40:00,105.2,105.32,105.09,105.2,58920.0,105.0849,105.2047,104.975,105.0849,58920.0
2025-05-28 15:45:00,105.18,105.35,105.09,105.19,12365.0,105.0649,105.2347,104.975,105.0749,12365.0
2025-05-28 15:50:00,105.14,105.16,104.51,104.7,59081.0,105.0249,105.0449,104.3956,104.5854,59081.0
2025-05-28 15:55:00,104.7,104.88,104.54,104.71,58519.0,104.5854,104.7652,104.4256,104.5954,58519.0
2025-05-29 09:30:00,107.68,107.74,106.77,107.08,106002.0,107.5622,107.6221,106.6532,106.9628,106002.0
2025-05-29 09:35:00,107.09,107.09,106.6,106.6,68021.0,106.9728,106.9728,106.4833,106.4833,68021.0
2025-05-29 09:40:00,106.63,106.75,106.22,106.26,52703.0,106.5133,106.6332,106.1038,106.1437,52703.0
2025-05-29 09:45:00,106.25,106.34,105.92,105.93,49651.0,106.1337,106.2236,105.8041,105.8141,49651.0
2025-05-29 09:50:00,105.88,106.49,105.86,106.43,38765.0,105.7641,106.3735,105.7441,106.3135,38765.0
2025-05-29 09:55:00,106.41,106.53,106.02,106.15,49522.0,106.2935,106.4134,105.904,106.0338,49522.0
2025-05-29 10:00:00,106.13,106.3,105.88,105.88,24079.0,106.0139,106.1837,105.7641,105.7641,24079.0
2025-05-29 10:05:00,105.86,105.86,105.11,105.14,46921.0,105.7441,105.7441,104.995,105.0249,46921.0
2025-05-29 10:10:00,105.16,105.37,104.99,105.37,42683.0,105.0449,105.2547,104.8751,105.2547,42683.0
2025-05-29 10:15:00,105.36,105.49,104.87,105.09,40549.0,105.2447,105.3746,104.7552,104.975,40549.0
2025-05-29 10:20:00,105.0,105.15,104.87,105.11,11785.0,104.8851,105.0349,104.7552,104.995,11785.0
2025-05-29 10:25:00,105.09,105.6,105.09,105.59,16871.0,104.975,105.4844,104.975,105.4744,16871.0
2025-05-29 10:30:00,105.54,105.73,105.32,105.36,22694.0,105.4245,105.6143,105.2047,105.2447,22694.0
2025-05-29 10:35:00,105.37,105.74,105.37,105.53,15361.0,105.2547,105.6243,105.2547,105.4145,15361.0
2025-05-29 10:40:00,105.61,105.61,105.35,105.59,8340.0,105.4944,105.4944,105.2347,105.4744,8340.0
2025-05-29 10:45:00,105.54,105.82,105.53,105.76,19316.0,105.4245,105.7042,105.4145,105.6443,19316.0
2025-05-29 10:50:00,105.78,106.05,105.72,105.98,19446.0,105.6642,105.9339,105.6043,105.864,19446.0
2025-05-29 10:55:00,105.95,106.16,105.94,106.15,14998.0,105.834,106.0438,105.8241,106.0338,14998.0
2025-05-29 11:00:00,106.14,106.16,105.78,105.91,15136.0,106.0238,106.0438,105.6642,105.7941,15136.0
2025-05-29 11:05:00,105.98,106.02,105.77,105.86,22208.0,105.864,105.904,105.6542,105.7441,22208.0
2025-05-29 11:10:00,105.9,105.99,105.61,105.61,10212.0,105.7841,105.874,105.4944,105.4944,10212.0
2025-05-29 11:15:00,105.72,105.77,105.6,105.6,3008.0,105.6043,105.6542,105.4844,105.4844,3008.0
2025-05-29 11:20:00,105.62,105.86,105.62,105.86,7165.0,105.5044,105.7441,105.5044,105.7441,7165.0
2025-05-29 11:25:00,105.86,106.08,105.85,106.0,16065.0,105.7441,105.9639,105.7342,105.884,16065.0
2025-05-29 11:30:00,105.94,105.94,105.27,105.38,11587.0,105.8241,105.8241,105.1548,105.2647,11587.0
2025-05-29 11:35:00,105.45,105.57,105.33,105.43,8420.0,105.3346,105.4545,105.2147,105.3146,8420.0
2025-05-29 11:40:00,105.39,105.5,105.33,105.43,1454.0,105.2747,105.3845,105.2147,105.3146,1454.0
2025-05-29 11:45:00,105.33,105.51,105.24,105.29,3712.0,105.2147,105.3945,105.1248,105.1748,3712.0
2025-05-29 11:50:00,105.35,105.57,105.35,105.43,10127.0,105.2347,105.4545,105.2347,105.3146,10127.0
2025-05-29 11:55:00,105.38,105.42,104.28,104.5,44051.0,105.2647,105.3046,104.1659,104.3856,44051.0
2025-05-29 12:00:00,104.47,104.65,104.07,104.47,38932.0,104.3557,104.5355,103.9561,104.3557,38932.0
2025-05-29 12:05:00,104.54,104.73,104.52,104.72,14460.0,104.4256,104.6154,104.4056,104.6054,14460.0
2025-05-29 12:10:00,104.69,105.07,104.69,105.07,17184.0,104.5754,104.955,104.5754,104.955,17184.0
2025-05-29 12:15:00,105.09,105.3,105.09,105.24,8875.0,104.975,105.1848,104.975,105.1248,8875.0
2025-05-29 12:20:00,105.26,105.31,105.09,105.27,8926.0,105.1448,105.1947,104.975,105.1548,8926.0
2025-05-29 12:25:00,105.24,105.37,105.18,105.28,10184.0,105.1248,105.2547,105.0649,105.1648,10184.0
2025-05-29 12:30:00,105.25,105.43,105.25,105.37,41382.0,105.1348,105.3146,105.1348,105.2547,41382.0
2025-05-29 12:35:00,105.35,105.54,105.31,105.38,18545.0,105.2347,105.4245,105.1947,105.2647,18545.0
2025-05-29 12:40:00,105.42,105.55,105.4,105.51,7495.0,105.3046,105.4345,105.2847,105.3945,7495.0
2025-05-29 12:45:00,105.52,105.54,105.35,105.35,8405.0,105.4045,105.4245,105.2347,105.2347,8405.0
2025-05-29 12:50:00,105.34,105.45,105.29,105.45,7591.0,105.2247,105.3346,105.1748,105.3346,7591.0
2025-05-29 12:55:00,105.46,105.71,105.41,105.61,22575.0,105.3446,105.5943,105.2946,105.4944,22575.0
2025-05-29 13:00:00,105.59,105.8,105.57,105.58,15403.0,105.4744,105.6842,105.4545,105.4645,15403.0
2025-05-29 13:05:00,105.58,105.6,105.42,105.45,4667.0,105.4645,105.4844,105.3046,105.3346,4667.0
2025-05-29 13:10:00,105.49,105.56,105.49,105.5,5879.0,105.3746,105.4445,105.3746,105.3845,5879.0
2025-05-29 13:15:00,105.51,105.52,105.19,105.28,13176.0,105.3945,105.4045,105.0749,105.1648,13176.0
2025-05-29 13:20:00,105.34,105.5,105.29,105.34,7839.0,105.2247,105.3845,105.1748,105.2247,7839.0
2025-05-29 13:25:00,105.34,105.34,105.1,105.2,9405.0,105.2247,105.2247,104.985,105.0849,9405.0
2025-05-29 13:30:00,105.2,105.33,105.11,105.21,3632.0,105.0849,105.2147,104.995,105.0949,3632.0
2025-05-29 13:35:00,105.21,105.21,105.07,105.15,1657.0,105.0949,105.0949,104.955,105.0349,1657.0
2025-05-29 13:40:00,105.23,105.31,105.12,105.12,4112.0,105.1148,105.1947,105.005,105.005,4112.0
2025-05-29 13:45:00,105.1,105.12,104.79,104.79,8720.0,104.985,105.005,104.6753,104.6753,8720.0
2025-05-29 13:50:00,104.81,105.02,104.81,104.99,5146.0,104.6953,104.9051,104.6953,104.8751,5146.0
2025-05-29 13:55:00,104.9,104.9,104.72,104.72,8493.0,104.7852,104.7852,104.6054,104.6054,8493.0
2025-05-29 14:00:00,104.76,104.88,104.73,104.88,3794.0,104.6454,104.7652,104.6154,104.7652,3794.0
2025-05-29 14:05:00,104.9,105.05,104.9,104.96,13779.0,104.7852,104.935,104.7852,104.8451,13779.0
2025-05-29 14:10:00,104.9,105.05,104.84,104.98,12568.0,104.7852,104.935,104.7253,104.8651,12568.0
2025-05-29 14:15:00,104.94,104.97,104.48,104.51,14232.0,104.8252,104.8551,104.3657,104.3956,14232.0
2025-05-29 14:20:00,104.48,104.52,104.27,104.35,11429.0,104.3657,104.4056,104.1559,104.2358,11429.0
2025-05-29 14:25:00,104.37,104.51,104.21,104.35,5997.0,104.2558,104.3956,104.096,104.2358,5997.0
2025-05-29 14:30:00,104.4,104.65,104.39,104.65,5602.0,104.2857,104.5355,104.2758,104.5355,5602.0
2025-05-29 14:35:00,104.67,104.83,104.66,104.83,4400.0,104.5555,104.7153,104.5455,104.7153,4400.0
2025-05-29 14:40:00,104.82,104.89,104.72,104.81,7943.0,104.7053,104.7752,104.6054,104.6953,7943.0
2025-05-29 14:45:00,104.87,104.94,104.73,104.74,1100.0,104.7552,104.8252,104.6154,104.6254,1100.0
2025-05-29 14:50:00,104.81,104.96,104.8,104.87,4279.0,104.6953,104.8451,104.6853,104.7552,4279.0
2025-05-29 14:55:00,104.95,104.99,104.55,104.57,26252.0,104.8351,104.8751,104.4356,104.4556,26252.0
2025-05-29 15:00:00,104.69,104.81,104.69,104.81,3093.0,104.5754,104.6953,104.5754,104.6953,3093.0
2025-05-29 15:05:00,104.81,104.81,104.49,104.58,40279.0,104.6953,104.6953,104.3756,104.4655,40279.0
2025-05-29 15:10:00,104.61,104.63,104.46,104.49,8262.0,104.4955,104.5155,104.3457,104.3756,8262.0
2025-05-29 15:15:00,104.53,104.78,104.42,104.73,20790.0,104.4156,104.6653,104.3057,104.6154,20790.0
2025-05-29 15:20:00,104.8,105.02,104.8,104.98,6876.0,104.6853,104.9051,104.6853,104.8651,6876.0
2025-05-29 15:25:00,104.97,105.0,104.7,104.74,5936.0,104.8551,104.8851,104.5854,104.6254,5936.0
2025-05-29 15:30:00,104.74,104.86,104.74,104.85,16482.0,104.6254,104.7452,104.6254,104.7353,16482.0
2025-05-29 15:35:00,104.84,104.87,104.75,104.79,18407.0,104.7253,104.7552,104.6354,104.6753,18407.0
2025-05-29 15:40:00,104.8,104.96,104.8,104.88,10260.0,104.6853,104.8451,104.6853,104.7652,10260.0
2025-05-29 15:45:00,104.86,105.25,104.86,105.14,27173.0,104.7452,105.1348,104.7452,105.0249,27173.0
2025-05-29 15:50:00,105.3,105.44,104.78,104.92,43365.0,105.1848,105.3246,104.6653,104.8052,43365.0
2025-05-29 15:55:00,104.98,105.19,104.9,105.13,127312.0,104.8651,105.0749,104.7852,105.0149,127312.0
2025-05-30 09:30:00,104.87,104.94,104.33,104.54,65769.0,104.7552,104.8252,104.2158,104.4256,65769.0
2025-05-30 09:35:00,104.47,104.48,104.09,104.2,26185.0,104.3557,104.3657,103.9761,104.086,26185.0
2025-05-30 09:40:00,104.24,104.34,104.01,104.08,35895.0,104.1259,104.2258,103.8962,103.9661,35895.0
2025-05-30 09:45:00,104.03,104.29,103.95,103.96,58950.0,103.9162,104.1759,103.8362,103.8462,58950.0
2025-05-30 09:50:00,103.92,103.92,103.41,103.8,67723.0,103.8063,103.8063,103.2968,103.6864,67723.0
2025-05-30 09:55:00,103.76,103.79,103.6,103.63,21534.0,103.6464,103.6764,103.4866,103.5166,21534.0
2025-05-30 10:00:00,103.66,104.29,103.66,104.27,46982.0,103.5466,104.1759,103.5466,104.1559,46982.0
2025-05-30 10:05:00,104.29,104.55,104.29,104.52,19777.0,104.1759,104.4356,104.1759,104.4056,19777.0
2025-05-30 10:10:00,104.52,104.83,104.42,104.71,23024.0,104.4056,104.7153,104.3057,104.5954,23024.0
2025-05-30 10:15:00,104.67,104.81,104.63,104.79,12113.0,104.5555,104.6953,104.5155,104.6753,12113.0
2025-05-30 10:20:00,104.81,104.91,104.7,104.8,12642.0,104.6953,104.7952,104.5854,104.6853,12642.0
2025-05-30 10:25:00,104.75,104.93,104.7,104.89,9620.0,104.6354,104.8152,104.5854,104.7752,9620.0
2025-05-30 10:30:00,104.79,104.9,104.74,104.8,8145.0,104.6753,104.7852,104.6254,104.6853,8145.0
2025-05-30 10:35:00,104.76,105.02,104.63,105.0,11733.0,104.6454,104.9051,104.5155,104.8851,11733.0
2025-05-30 10:40:00,104.96,104.96,104.71,104.74,10268.0,104.8451,104.8451,104.5954,104.6254,10268.0
2025-05-30 10:45:00,104.71,104.88,104.59,104.83,14850.0,104.5954,104.7652,104.4755,104.7153,14850.0
2025-05-30 10:50:00,104.84,104.84,104.53,104.66,19515.0,104.7253,104.7253,104.4156,104.5455,19515.0
2025-05-30 10:55:00,104.68,104.91,104.5,104.5,9993.0,104.5654,104.7952,104.3856,104.3856,9993.0
2025-05-30 11:00:00,104.67,104.7,104.56,104.61,4018.0,104.5555,104.5854,104.4456,104.4955,4018.0
2025-05-30 11:05:00,104.64,104.77,104.55,104.62,2972.0,104.5255,104.6553,104.4356,104.5055,2972.0
2025-05-30 11:10:00,104.57,104.62,104.4,104.52,7820.0,104.4556,104.5055,104.2857,104.4056,7820.0
2025-05-30 11:15:00,104.52,104.57,104.24,104.3,36780.0,104.4056,104.4556,104.1259,104.1859,36780.0
2025-05-30 11:20:00,104.29,104.56,104.28,104.54,8557.0,104.1759,104.4456,104.1659,104.4256,8557.0
2025-05-30 11:25:00,104.51,104.8,104.44,104.76,10238.0,104.3956,104.6853,104.3257,104.6454,10238.0
2025-05-30 11:30:00,104.69,104.81,104.18,104.24,7570.0,104.5754,104.6953,104.066,104.1259,7570.0
2025-05-30 11:35:00,104.3,104.32,104.15,104.18,12533.0,104.1859,104.2058,104.036,104.066,12533.0
2025-05-30 11:40:00,104.08,104.25,103.93,104.06,17400.0,103.9661,104.1359,103.8163,103.9461,17400.0
2025-05-30 11:45:00,104.05,104.31,103.98,104.29,8894.0,103.9361,104.1958,103.8662,104.1759,8894.0
2025-05-30 11:50:00,104.33,104.39,104.26,104.34,6165.0,104.2158,104.2758,104.1459,104.2258,6165.0
2025-05-30 11:55:00,104.38,104.5,104.28,104.29,7878.0,104.2658,104.3856,104.1659,104.1759,7878.0
2025-05-30 12:00:00,104.28,104.29,104.03,104.03,3172.0,104.1659,104.1759,103.9162,103.9162,3172.0
2025-05-30 12:05:00,104.21,104.39,104.21,104.33,1271.0,104.096,104.2758,104.096,104.2158,1271.0
2025-05-30 12:10:00,104.39,104.4,104.24,104.24,6429.0,104.2758,104.2857,104.1259,104.1259,6429.0
2025-05-30 12:15:00,104.26,104.32,103.75,103.82,8596.0,104.1459,104.2058,103.6365,103.7064,8596.0
2025-05-30 12:20:00,103.78,103.86,103.5,103.58,37164.0,103.6664,103.7463,103.3867,103.4666,37164.0
2025-05-30 12:25:00,103.53,103.66,102.69,102.81,124883.0,103.4167,103.5466,102.5776,102.6975,124883.0
2025-05-30 12:30:00,102.8,102.82,101.88,102.27,118460.0,102.6875,102.7075,101.7685,102.1581,118460.0
2025-05-30 12:35:00,102.27,102.65,102.0,102.57,77447.0,102.1581,102.5377,101.8884,102.4577,77447.0
2025-05-30 12:40:00,102.58,102.73,102.33,102.41,19783.0,102.4677,102.6176,102.218,102.2979,19783.0
2025-05-30 12:45:00,102.41,102.48,102.16,102.28,40748.0,102.2979,102.3678,102.0482,102.1681,40748.0
2025-05-30 12:50:00,102.24,102.24,101.82,101.91,28485.0,102.1281,102.1281,101.7086,101.7985,28485.0
2025-05-30 12:55:00,101.9,102.15,101.88,102.1,27984.0,101.7885,102.0382,101.7685,101.9883,27984.0
2025-05-30 13:00:00,102.15,102.44,102.02,102.4,26871.0,102.0382,102.3279,101.9084,102.2879,26871.0
2025-05-30 13:05:00,102.46,102.98,102.42,102.9,30969.0,102.3479,102.8673,102.3079,102.7874,30969.0
2025-05-30 13:10:00,102.85,102.85,102.69,102.7,11905.0,102.7374,102.7374,102.5776,102.5876,11905.0
2025-05-30 13:15:00,102.66,102.81,102.59,102.81,15674.0,102.5477,102.6975,102.4777,102.6975,15674.0
2025-05-30 13:20:00,102.82,102.88,102.55,102.72,12270.0,102.7075,102.7674,102.4378,102.6076,12270.0
2025-05-30 13:25:00,102.73,102.79,102.58,102.75,8776.0,102.6176,102.6775,102.4677,102.6376,8776.0
2025-05-30 13:30:00,102.81,102.91,102.78,102.86,16906.0,102.6975,102.7974,102.6675,102.7474,16906.0
2025-05-30 13:35:00,102.9,103.13,102.89,103.0,15865.0,102.7874,103.0171,102.7774,102.8873,15865.0
2025-05-30 13:40:00,103.03,103.08,102.89,102.89,7326.0,102.9172,102.9672,102.7774,102.7774,7326.0
2025-05-30 13:45:00,102.84,103.0,102.73,103.0,19597.0,102.7275,102.8873,102.6176,102.8873,19597.0
2025-05-30 13:50:00,103.01,103.2,103.01,103.13,12714.0,102.8973,103.0871,102.8973,103.0171,12714.0
2025-05-30 13:55:00,103.12,103.12,102.85,102.86,9157.0,103.0071,103.0071,102.7374,102.7474,9157.0
2025-05-30 14:00:00,102.85,103.09,102.85,103.09,5945.0,102.7374,102.9772,102.7374,102.9772,5945.0
2025-05-30 14:05:00,103.08,103.41,103.08,103.39,13016.0,102.9672,103.2968,102.9672,103.2769,13016.0
2025-05-30 14:10:00,103.4,103.49,103.36,103.44,9039.0,103.2868,103.3767,103.2469,103.3268,9039.0
2025-05-30 14:15:00,103.43,103.9,103.36,103.85,47350.0,103.3168,103.7863,103.2469,103.7363,47350.0
2025-05-30 14:20:00,103.81,103.92,103.7,103.88,12035.0,103.6964,103.8063,103.5865,103.7663,12035.0
2025-05-30 14:25:00,103.91,104.0,103.83,103.84,9835.0,103.7963,103.8862,103.7164,103.7264,9835.0
2025-05-30 14:30:00,103.88,103.96,103.7,103.7,12860.0,103.7663,103.8462,103.5865,103.5865,12860.0
2025-05-30 14:35:00,103.78,103.96,103.76,103.92,5145.0,103.6664,103.8462,103.6464,103.8063,5145.0
2025-05-30 14:40:00,103.82,103.83,103.7,103.71,1950.0,103.7064,103.7164,103.5865,103.5965,1950.0
2025-05-30 14:45:00,103.72,103.93,103.72,103.9,4131.0,103.6065,103.8163,103.6065,103.7863,4131.0
2025-05-30 14:50:00,103.91,104.1,103.85,104.03,12055.0,103.7963,103.9861,103.7363,103.9162,12055.0
2025-05-30 14:55:00,103.92,104.1,103.84,104.05,8227.0,103.8063,103.9861,103.7264,103.9361,8227.0
2025-05-30 15:00:00,104.04,104.4,104.04,104.36,20289.0,103.9261,104.2857,103.9261,104.2458,20289.0
2025-05-30 15:05:00,104.37,104.6,104.35,104.38,66851.0,104.2558,104.4855,104.2358,104.2658,66851.0
2025-05-30 15:10:00,104.41,104.53,104.28,104.47,19100.0,104.2957,104.4156,104.1659,104.3557,19100.0
2025-05-30 15:15:00,104.45,104.79,104.45,104.71,11946.0,104.3357,104.6753,104.3357,104.5954,11946.0
2025-05-30 15:20:00,104.69,104.81,104.57,104.8,9052.0,104.5754,104.6953,104.4556,104.6853,9052.0
2025-05-30 15:25:00,104.81,105.0,104.81,104.9,31360.0,104.6953,104.8851,104.6953,104.7852,31360.0
2025-05-30 15:30:00,104.91,104.91,104.56,104.76,17937.0,104.7952,104.7952,104.4456,104.6454,17937.0
2025-05-30 15:35:00,104.78,105.08,104.78,104.79,33470.0,104.6653,104.965,104.6653,104.6753,33470.0
2025-05-30 15:40:00,104.8,104.83,104.55,104.75,22743.0,104.6853,104.7153,104.4356,104.6354,22743.0
2025-05-30 15:45:00,104.75,104.89,104.5,104.85,28413.0,104.6354,104.7752,104.3856,104.7353,28413.0
2025-05-30 15:50:00,104.88,105.15,104.55,104.7,110695.0,104.7652,105.0349,104.4356,104.5854,110695.0
2025-05-30 15:55:00,104.7,105.34,104.67,104.73,135456.0,104.5854,105.2247,104.5555,104.6154,135456.0
2025-06-02 09:30:00,103.95,105.17,103.93,105.14,106296.0,103.8362,105.0549,103.8163,105.0249,106296.0
2025-06-02 09:35:00,105.1,105.59,105.04,105.58,76284.0,104.985,105.4744,104.925,105.4645,76284.0
2025-06-02 09:40:00,105.53,105.53,105.12,105.23,32205.0,105.4145,105.4145,105.005,105.1148,32205.0
2025-06-02 09:45:00,105.3,105.36,104.78,104.85,30278.0,105.1848,105.2447,104.6653,104.7353,30278.0
2025-06-02 09:50:00,104.82,104.85,104.15,104.34,31796.0,104.7053,104.7353,104.036,104.2258,31796.0
2025-06-02 09:55:00,104.37,104.52,104.04,104.11,41971.0,104.2558,104.4056,103.9261,103.9961,41971.0
2025-06-02 10:00:00,104.1,104.12,103.46,103.88,54958.0,103.9861,104.0061,103.3468,103.7663,54958.0
2025-06-02 10:05:00,103.83,104.35,103.71,104.24,33655.0,103.7164,104.2358,103.5965,104.1259,33655.0
2025-06-02 10:10:00,104.26,104.3,103.89,104.19,17214.0,104.1459,104.1859,103.7763,104.076,17214.0
2025-06-02 10:15:00,104.21,104.44,104.1,104.19,21283.0,104.096,104.3257,103.9861,104.076,21283.0
2025-06-02 10:20:00,104.15,104.7,104.11,104.54,28602.0,104.036,104.5854,103.9961,104.4256,28602.0
2025-06-02 10:25:00,104.64,104.89,104.64,104.84,12770.0,104.5255,104.7752,104.5255,104.7253,12770.0
2025-06-02 10:30:00,104.82,105.16,104.75,105.09,41060.0,104.7053,105.0449,104.6354,104.975,41060.0
2025-06-02 10:35:00,105.13,105.18,104.62,104.71,64888.0,105.0149,105.0649,104.5055,104.5954,64888.0
2025-06-02 10:40:00,104.67,104.84,104.55,104.72,14146.0,104.5555,104.7253,104.4356,104.6054,14146.0
2025-06-02 10:45:00,104.73,104.85,104.67,104.71,9959.0,104.6154,104.7353,104.5555,104.5954,9959.0
2025-06-02 10:50:00,104.83,104.92,104.71,104.74,5453.0,104.7153,104.8052,104.5954,104.6254,5453.0
2025-06-02 10:55:00,104.65,105.06,104.64,105.06,10993.0,104.5355,104.945,104.5255,104.945,10993.0
2025-06-02 11:00:00,105.05,105.16,104.76,104.86,54523.0,104.935,105.0449,104.6454,104.7452,54523.0
2025-06-02 11:05:00,104.86,104.99,104.67,104.71,32692.0,104.7452,104.8751,104.5555,104.5954,32692.0
2025-06-02 11:10:00,104.67,105.08,104.63,105.01,13315.0,104.5555,104.965,104.5155,104.8951,13315.0
2025-06-02 11:15:00,105.03,105.03,104.8,104.9,9881.0,104.9151,104.9151,104.6853,104.7852,9881.0
2025-06-02 11:20:00,104.94,105.0,104.82,104.91,35707.0,104.8252,104.8851,104.7053,104.7952,35707.0
2025-06-02 11:25:00,104.94,104.94,104.66,104.78,3659.0,104.8252,104.8252,104.5455,104.6653,3659.0
2025-06-02 11:30:00,104.8,104.82,104.64,104.64,7851.0,104.6853,104.7053,104.5255,104.5255,7851.0
2025-06-02 11:35:00,104.68,104.87,104.63,104.87,3185.0,104.5654,104.7552,104.5155,104.7552,3185.0
2025-06-02 11:40:00,104.78,105.03,104.78,105.01,6393.0,104.6653,104.9151,104.6653,104.8951,6393.0
2025-06-02 11:45:00,104.98,105.16,104.97,105.06,4470.0,104.8651,105.0449,104.8551,104.945,4470.0
2025-06-02 11:50:00,105.16,105.42,105.16,105.41,15483.0,105.0449,105.3046,105.0449,105.2946,15483.0
2025-06-02 11:55:00,105.45,105.46,105.29,105.39,20649.0,105.3346,105.3446,105.1748,105.2747,20649.0
2025-06-02 12:00:00,105.37,105.41,105.15,105.23,31297.0,105.2547,105.2946,105.0349,105.1148,31297.0
2025-06-02 12:05:00,105.27,105.32,105.21,105.32,1230.0,105.1548,105.2047,105.0949,105.2047,1230.0
2025-06-02 12:10:00,105.35,105.38,105.33,105.35,1758.0,105.2347,105.2647,105.2147,105.2347,1758.0
2025-06-02 12:15:00,105.37,105.38,105.29,105.34,2498.0,105.2547,105.2647,105.1748,105.2247,2498.0
2025-06-02 12:20:00,105.31,105.45,105.31,105.41,3647.0,105.1947,105.3346,105.1947,105.2946,3647.0
2025-06-02 12:25:00,105.35,105.37,105.12,105.23,7857.0,105.2347,105.2547,105.005,105.1148,7857.0
2025-06-02 12:30:00,105.27,105.36,105.25,105.3,6586.0,105.1548,105.2447,105.1348,105.1848,6586.0
2025-06-02 12:35:00,105.36,105.37,105.19,105.37,3278.0,105.2447,105.2547,105.0749,105.2547,3278.0
2025-06-02 12:40:00,105.39,105.39,105.06,105.07,14105.0,105.2747,105.2747,104.945,104.955,14105.0
2025-06-02 12:45:00,105.14,105.32,105.14,105.29,2250.0,105.0249,105.2047,105.0249,105.1748,2250.0
2025-06-02 12:50:00,105.16,105.57,105.15,105.57,10471.0,105.0449,105.4545,105.0349,105.4545,10471.0
2025-06-02 12:55:00,105.53,105.55,105.46,105.47,10060.0,105.4145,105.4345,105.3446,105.3546,10060.0
2025-06-02 13:00:00,105.52,105.74,105.48,105.61,21104.0,105.4045,105.6243,105.3646,105.4944,21104.0
2025-06-02 13:05:00,105.63,105.74,105.6,105.74,8304.0,105.5144,105.6243,105.4844,105.6243,8304.0
2025-06-02 13:10:00,105.74,105.76,105.56,105.56,10493.0,105.6243,105.6443,105.4445,105.4445,10493.0
2025-06-02 13:15:00,105.56,105.67,105.53,105.62,11069.0,105.4445,105.5544,105.4145,105.5044,11069.0
2025-06-02 13:20:00,105.62,105.62,105.46,105.56,5676.0,105.5044,105.5044,105.3446,105.4445,5676.0
2025-06-02 13:25:00,105.56,105.63,105.45,105.52,1900.0,105.4445,105.5144,105.3346,105.4045,1900.0
2025-06-02 13:30:00,105.5,105.62,105.46,105.51,3533.0,105.3845,105.5044,105.3446,105.3945,3533.0
2025-06-02 13:35:00,105.53,105.58,105.43,105.57,13661.0,105.4145,105.4645,105.3146,105.4545,13661.0
2025-06-02 13:40:00,105.51,105.55,105.42,105.45,12501.0,105.3945,105.4345,105.3046,105.3346,12501.0
2025-06-02 13:45:00,105.45,105.48,105.37,105.37,3843.0,105.3346,105.3646,105.2547,105.2547,3843.0
2025-06-02 13:50:00,105.36,105.39,105.29,105.39,7478.0,105.2447,105.2747,105.1748,105.2747,7478.0
2025-06-02 13:55:00,105.43,105.53,105.43,105.48,7849.0,105.3146,105.4145,105.3146,105.3646,7849.0
2025-06-02 14:00:00,105.47,105.6,105.46,105.47,15113.0,105.3546,105.4844,105.3446,105.3546,15113.0
2025-06-02 14:05:00,105.51,105.61,105.31,105.41,17902.0,105.3945,105.4944,105.1947,105.2946,17902.0
2025-06-02 14:10:00,105.42,105.68,105.42,105.66,6137.0,105.3046,105.5643,105.3046,105.5444,6137.0
2025-06-02 14:15:00,105.7,106.0,105.7,105.9,14478.0,105.5843,105.884,105.5843,105.7841,14478.0
2025-06-02 14:20:00,105.85,106.12,105.82,106.01,23562.0,105.7342,106.0039,105.7042,105.894,23562.0
2025-06-02 14:25:00,106.05,106.1,106.02,106.1,14681.0,105.9339,105.9839,105.904,105.9839,14681.0
2025-06-02 14:30:00,106.11,106.15,106.01,106.02,7314.0,105.9939,106.0338,105.894,105.904,7314.0
2025-06-02 14:35:00,105.96,106.08,105.95,106.05,4370.0,105.844,105.9639,105.834,105.9339,4370.0
2025-06-02 14:40:00,106.04,106.12,105.95,106.06,18499.0,105.924,106.0039,105.834,105.9439,18499.0
2025-06-02 14:45:00,106.07,106.11,106.07,106.07,3098.0,105.9539,105.9939,105.9539,105.9539,3098.0
2025-06-02 14:50:00,106.02,106.17,106.02,106.15,4441.0,105.904,106.0538,105.904,106.0338,4441.0
2025-06-02 14:55:00,106.11,106.26,106.11,106.17,12134.0,105.9939,106.1437,105.9939,106.0538,12134.0
2025-06-02 15:00:00,106.2,106.28,106.2,106.28,10941.0,106.0838,106.1637,106.0838,106.1637,10941.0
2025-06-02 15:05:00,106.26,106.31,106.18,106.21,8694.0,106.1437,106.1937,106.0638,106.0938,8694.0
2025-06-02 15:10:00,106.21,106.26,106.16,106.21,5370.0,106.0938,106.1437,106.0438,106.0938,5370.0
2025-06-02 15:15:00,106.18,106.18,106.14,106.18,3438.0,106.0638,106.0638,106.0238,106.0638,3438.0
2025-06-02 15:20:00,106.13,106.45,106.1,106.4,21223.0,106.0139,106.3335,105.9839,106.2836,21223.0
2025-06-02 15:25:00,106.39,106.39,106.29,106.33,5585.0,106.2736,106.2736,106.1737,106.2136,5585.0
2025-06-02 15:30:00,106.3,106.3,106.15,106.18,12640.0,106.1837,106.1837,106.0338,106.0638,12640.0
2025-06-02 15:35:00,106.15,106.23,106.11,106.15,3503.0,106.0338,106.1137,105.9939,106.0338,3503.0
2025-06-02 15:40:00,106.13,106.21,106.07,106.12,4550.0,106.0139,106.0938,105.9539,106.0039,4550.0
2025-06-02 15:45:00,106.11,106.23,106.1,106.19,6778.0,105.9939,106.1137,105.9839,106.0738,6778.0
2025-06-02 15:50:00,106.2,106.29,105.98,106.11,37610.0,106.0838,106.1737,105.864,105.9939,37610.0
2025-06-02 15:55:00,106.1,106.4,106.05,106.35,48045.0,105.9839,106.2836,105.9339,106.2336,48045.0
2025-06-03 09:30:00,106.48,106.98,106.23,106.36,62642.0,106.3635,106.8629,106.1137,106.2436,62642.0
2025-06-03 09:35:00,106.37,106.42,106.14,106.26,30452.0,106.2536,106.3035,106.0238,106.1437,30452.0
2025-06-03 09:40:00,106.25,106.79,106.23,106.63,39067.0,106.1337,106.6731,106.1137,106.5133,39067.0
2025-06-03 09:45:00,106.66,107.0,106.66,106.93,34953.0,106.5433,106.8829,106.5433,106.813,34953.0
2025-06-03 09:50:00,106.81,106.95,106.64,106.95,26576.0,106.6931,106.833,106.5233,106.833,26576.0
2025-06-03 09:55:00,106.93,107.07,106.86,106.95,32385.0,106.813,106.9528,106.7431,106.833,32385.0
2025-06-03 10:00:00,107.04,107.4,106.99,107.19,63221.0,106.9229,107.2825,106.8729,107.0727,63221.0
2025-06-03 10:05:00,107.18,107.32,106.63,106.92,26679.0,107.0627,107.2026,106.5133,106.803,26679.0
2025-06-03 10:10:00,106.9,107.13,106.84,107.09,9010.0,106.783,107.0128,106.7231,106.9728,9010.0
2025-06-03 10:15:00,107.05,107.28,107.05,107.28,10847.0,106.9328,107.1626,106.9328,107.1626,10847.0
2025-06-03 10:20:00,107.21,107.3,107.05,107.13,8645.0,107.0927,107.1826,106.9328,107.0128,8645.0
2025-06-03 10:25:00,107.08,107.23,107.08,107.23,6255.0,106.9628,107.1126,106.9628,107.1126,6255.0
2025-06-03 10:30:00,107.23,107.23,106.98,107.01,14810.0,107.1126,107.1126,106.8629,106.8929,14810.0
2025-06-03 10:35:00,107.0,107.18,106.9,107.15,23137.0,106.8829,107.0627,106.783,107.0327,23137.0
2025-06-03 10:40:00,107.12,107.15,107.07,107.11,6138.0,107.0028,107.0327,106.9528,106.9928,6138.0
2025-06-03 10:45:00,107.15,107.34,107.13,107.34,17833.0,107.0327,107.2225,107.0128,107.2225,17833.0
2025-06-03 10:50:00,107.32,107.49,107.27,107.43,19082.0,107.2026,107.3724,107.1526,107.3124,19082.0
2025-06-03 10:55:00,107.47,107.62,107.42,107.61,15465.0,107.3524,107.5022,107.3024,107.4922,15465.0
2025-06-03 11:00:00,107.62,107.75,107.62,107.67,25574.0,107.5022,107.6321,107.5022,107.5522,25574.0
2025-06-03 11:05:00,107.67,107.76,107.6,107.63,9391.0,107.5522,107.6421,107.4822,107.5122,9391.0
2025-06-03 11:10:00,107.66,107.67,107.54,107.63,14088.0,107.5422,107.5522,107.4223,107.5122,14088.0
2025-06-03 11:15:00,107.63,107.74,107.57,107.73,9229.0,107.5122,107.6221,107.4523,107.6121,9229.0
2025-06-03 11:20:00,107.73,107.86,107.73,107.8,20711.0,107.6121,107.742,107.6121,107.682,20711.0
2025-06-03 11:25:00,107.8,107.83,107.68,107.73,26405.0,107.682,107.712,107.5622,107.6121,26405.0
2025-06-03 11:30:00,107.68,107.74,107.65,107.68,17434.0,107.5622,107.6221,107.5322,107.5622,17434.0
2025-06-03 11:35:00,107.69,107.77,107.64,107.68,15925.0,107.5721,107.6521,107.5222,107.5622,15925.0
2025-06-03 11:40:00,107.68,107.82,107.68,107.81,10915.0,107.5622,107.702,107.5622,107.692,10915.0
2025-06-03 11:45:00,107.76,107.84,107.66,107.66,12215.0,107.6421,107.722,107.5422,107.5422,12215.0
2025-06-03 11:50:00,107.64,107.77,107.56,107.77,11121.0,107.5222,107.6521,107.4423,107.6521,11121.0
2025-06-03 11:55:00,107.76,107.88,107.74,107.86,6983.0,107.6421,107.7619,107.6221,107.742,6983.0
2025-06-03 12:00:00,107.87,107.91,107.82,107.86,7468.0,107.7519,107.7919,107.702,107.742,7468.0
2025-06-03 12:05:00,107.83,107.92,107.77,107.82,10418.0,107.712,107.8019,107.6521,107.702,10418.0
2025-06-03 12:10:00,107.8,107.87,107.8,107.87,13111.0,107.682,107.7519,107.682,107.7519,13111.0
2025-06-03 12:15:00,107.94,108.14,107.94,108.12,17872.0,107.8219,108.0217,107.8219,108.0017,17872.0
2025-06-03 12:20:00,108.08,108.08,107.93,108.03,34586.0,107.9617,107.9617,107.8119,107.9118,34586.0
2025-06-03 12:25:00,108.02,108.1,107.98,108.08,7486.0,107.9018,107.9817,107.8618,107.9617,7486.0
2025-06-03 12:30:00,108.09,108.28,108.08,108.26,26513.0,107.9717,108.1615,107.9617,108.1415,26513.0
2025-06-03 12:35:00,108.28,108.45,108.28,108.37,39599.0,108.1615,108.3313,108.1615,108.2514,39599.0
2025-06-03 12:40:00,108.36,108.38,108.29,108.31,6663.0,108.2414,108.2614,108.1715,108.1915,6663.0
2025-06-03 12:45:00,108.32,108.39,108.31,108.39,3545.0,108.2015,108.2714,108.1915,108.2714,3545.0
2025-06-03 12:50:00,108.4,108.46,108.38,108.38,6490.0,108.2814,108.3413,108.2614,108.2614,6490.0
2025-06-03 12:55:00,108.39,108.43,108.36,108.4,17212.0,108.2714,108.3113,108.2414,108.2814,17212.0
2025-06-03 13:00:00,108.39,108.39,108.32,108.35,5443.0,108.2714,108.2714,108.2015,108.2314,5443.0
2025-06-03 13:05:00,108.36,108.41,108.34,108.37,12524.0,108.2414,108.2914,108.2214,108.2514,12524.0
2025-06-03 13:10:00,108.37,108.42,108.37,108.41,8207.0,108.2514,108.3013,108.2514,108.2914,8207.0
2025-06-03 13:15:00,108.41,108.53,108.41,108.47,13540.0,108.2914,108.4112,108.2914,108.3513,13540.0
2025-06-03 13:20:00,108.45,108.59,108.45,108.53,20760.0,108.3313,108.4712,108.3313,108.4112,20760.0
2025-06-03 13:25:00,108.51,108.52,108.41,108.45,26213.0,108.3912,108.4012,108.2914,108.3313,26213.0
2025-06-03 13:30:00,108.4,108.46,108.36,108.41,7819.0,108.2814,108.3413,108.2414,108.2914,7819.0
2025-06-03 13:35:00,108.35,108.48,108.35,108.43,9640.0,108.2314,108.3613,108.2314,108.3113,9640.0
2025-06-03 13:40:00,108.41,108.41,108.27,108.36,15410.0,108.2914,108.2914,108.1515,108.2414,15410.0
2025-06-03 13:45:00,108.39,108.41,108.31,108.31,2686.0,108.2714,108.2914,108.1915,108.1915,2686.0
2025-06-03 13:50:00,108.26,108.38,108.22,108.36,9045.0,108.1415,108.2614,108.1016,108.2414,9045.0
2025-06-03 13:55:00,108.36,108.4,108.18,108.19,10079.0,108.2414,108.2814,108.0616,108.0716,10079.0
2025-06-03 14:00:00,108.18,108.18,107.65,107.88,29217.0,108.0616,108.0616,107.5322,107.7619,29217.0
2025-06-03 14:05:00,107.93,107.93,107.7,107.79,17072.0,107.8119,107.8119,107.5821,107.672,17072.0
2025-06-03 14:10:00,107.77,107.77,107.37,107.54,28057.0,107.6521,107.6521,107.2525,107.4223,28057.0
2025-06-03 14:15:00,107.52,107.66,107.43,107.65,5248.0,107.4023,107.5422,107.3124,107.5322,5248.0
2025-06-03 14:20:00,107.72,107.85,107.71,107.82,13634.0,107.6021,107.732,107.5921,107.702,13634.0
2025-06-03 14:25:00,107.82,108.01,107.77,108.01,14510.0,107.702,107.8918,107.6521,107.8918,14510.0
2025-06-03 14:30:00,108.02,108.1,108.01,108.05,18599.0,107.9018,107.9817,107.8918,107.9318,18599.0
2025-06-03 14:35:00,108.01,108.03,107.9,108.0,4343.0,107.8918,107.9118,107.7819,107.8818,4343.0
2025-06-03 14:40:00,108.0,108.07,107.97,108.07,3861.0,107.8818,107.9517,107.8518,107.9517,3861.0
2025-06-03 14:45:00,108.1,108.1,108.03,108.03,10134.0,107.9817,107.9817,107.9118,107.9118,10134.0
2025-06-03 14:50:00,108.04,108.05,107.95,108.0,4315.0,107.9218,107.9318,107.8319,107.8818,4315.0
2025-06-03 14:55:00,108.08,108.14,107.98,108.12,9313.0,107.9617,108.0217,107.8618,108.0017,9313.0
2025-06-03 15:00:00,108.14,108.19,108.05,108.13,5823.0,108.0217,108.0716,107.9318,108.0117,5823.0
2025-06-03 15:05:00,108.07,108.11,108.03,108.11,3887.0,107.9517,107.9917,107.9118,107.9917,3887.0
2025-06-03 15:10:00,108.08,108.08,107.92,108.03,13533.0,107.9617,107.9617,107.8019,107.9118,13533.0
2025-06-03 15:15:00,108.0,108.12,107.99,108.09,10658.0,107.8818,108.0017,107.8718,107.9717,10658.0
2025-06-03 15:20:00,108.09,108.09,107.99,108.07,9720.0,107.9717,107.9717,107.8718,107.9517,9720.0
2025-06-03 15:25:00,108.06,108.16,108.0,108.14,10596.0,107.9417,108.0416,107.8818,108.0217,10596.0
2025-06-03 15:30:00,108.12,108.16,108.04,108.05,22841.0,108.0017,108.0416,107.9218,107.9318,22841.0
2025-06-03 15:35:00,108.1,108.12,108.04,108.06,14904.0,107.9817,108.0017,107.9218,107.9417,14904.0
2025-06-03 15:40:00,108.06,108.07,107.84,107.9,17200.0,107.9417,107.9517,107.722,107.7819,17200.0
2025-06-03 15:45:00,107.89,107.95,107.67,107.75,29124.0,107.7719,107.8319,107.5522,107.6321,29124.0
2025-06-03 15:50:00,107.74,108.09,107.68,107.98,167865.0,107.6221,107.9717,107.5622,107.8618,167865.0
2025-06-03 15:55:00,107.99,108.25,107.9,108.04,214036.0,107.8718,108.1315,107.7819,107.9218,214036.0
2025-06-04 09:30:00,108.27,108.59,108.2,108.54,61296.0,108.1515,108.4712,108.0816,108.4212,61296.0
2025-06-04 09:35:00,108.57,108.9,108.51,108.81,41354.0,108.4512,108.7808,108.3912,108.6909,41354.0
2025-06-04 09:40:00,108.82,108.95,108.59,108.62,30870.0,108.7009,108.8308,108.4712,108.5011,30870.0
2025-06-04 09:45:00,108.6,108.87,108.59,108.74,28674.0,108.4811,108.7509,108.4712,108.621,28674.0
2025-06-04 09:50:00,108.76,108.77,108.38,108.45,40868.0,108.641,108.651,108.2614,108.3313,40868.0
2025-06-04 09:55:00,108.47,108.58,108.4,108.55,26846.0,108.3513,108.4612,108.2814,108.4312,26846.0
2025-06-04 10:00:00,108.5,108.5,107.94,107.96,74514.0,108.3813,108.3813,107.8219,107.8418,74514.0
2025-06-04 10:05:00,107.98,108.05,107.49,107.87,58429.0,107.8618,107.9318,107.3724,107.7519,58429.0
2025-06-04 10:10:00,107.92,108.23,107.92,108.12,32282.0,107.8019,108.1116,107.8019,108.0017,32282.0
2025-06-04 10:15:00,108.21,108.31,108.01,108.28,18618.0,108.0916,108.1915,107.8918,108.1615,18618.0
2025-06-04 10:20:00,108.26,108.36,108.1,108.14,18044.0,108.1415,108.2414,107.9817,108.0217,18044.0
2025-06-04 10:25:00,108.15,108.47,108.14,108.47,18466.0,108.0316,108.3513,108.0217,108.3513,18466.0
2025-06-04 10:30:00,108.45,108.53,108.37,108.47,15304.0,108.3313,108.4112,108.2514,108.3513,15304.0
2025-06-04 10:35:00,108.51,108.59,108.26,108.34,21776.0,108.3912,108.4712,108.1415,108.2214,21776.0
2025-06-04 10:40:00,108.3,108.4,108.14,108.28,51573.0,108.1815,108.2814,108.0217,108.1615,51573.0
2025-06-04 10:45:00,108.27,108.4,108.17,108.34,8593.0,108.1515,108.2814,108.0516,108.2214,8593.0
2025-06-04 10:50:00,108.31,108.36,108.19,108.31,15880.0,108.1915,108.2414,108.0716,108.1915,15880.0
2025-06-04 10:55:00,108.37,108.64,108.37,108.64,11377.0,108.2514,108.5211,108.2514,108.5211,11377.0
2025-06-04 11:00:00,108.64,108.75,108.59,108.72,10087.0,108.5211,108.631,108.4712,108.601,10087.0
2025-06-04 11:05:00,108.73,108.82,108.68,108.76,16405.0,108.611,108.7009,108.5611,108.641,16405.0
2025-06-04 11:10:00,108.79,108.85,108.73,108.75,11853.0,108.6709,108.7309,108.611,108.631,11853.0
2025-06-04 11:15:00,108.76,108.8,108.65,108.75,12979.0,108.641,108.6809,108.5311,108.631,12979.0
2025-06-04 11:20:00,108.73,108.76,108.61,108.73,11237.0,108.611,108.641,108.4911,108.611,11237.0
2025-06-04 11:25:00,108.75,108.75,108.58,108.58,13379.0,108.631,108.631,108.4612,108.4612,13379.0
2025-06-04 11:30:00,108.56,108.65,108.47,108.56,19207.0,108.4412,108.5311,108.3513,108.4412,19207.0
2025-06-04 11:35:00,108.6,108.7,108.51,108.64,5550.0,108.4811,108.581,108.3912,108.5211,5550.0
2025-06-04 11:40:00,108.64,108.75,108.34,108.44,54916.0,108.5211,108.631,108.2214,108.3213,54916.0
2025-06-04 11:45:00,108.42,108.64,108.4,108.46,26268.0,108.3013,108.5211,108.2814,108.3413,26268.0
2025-06-04 11:50:00,108.5,108.67,108.5,108.63,18022.0,108.3813,108.5511,108.3813,108.5111,18022.0
2025-06-04 11:55:00,108.62,108.63,108.56,108.56,700.0,108.5011,108.5111,108.4412,108.4412,700.0
2025-06-04 12:00:00,108.52,108.58,108.4,108.4,5244.0,108.4012,108.4612,108.2814,108.2814,5244.0
2025-06-04 12:05:00,108.42,108.45,108.33,108.41,12085.0,108.3013,108.3313,108.2114,108.2914,12085.0
2025-06-04 12:10:00,108.33,108.33,108.11,108.11,9571.0,108.2114,108.2114,107.9917,107.9917,9571.0
2025-06-04 12:15:00,108.11,108.4,108.1,108.4,11411.0,107.9917,108.2814,107.9817,108.2814,11411.0
2025-06-04 12:20:00,108.4,108.41,108.29,108.32,7639.0,108.2814,108.2914,108.1715,108.2015,7639.0
2025-06-04 12:25:00,108.37,108.4,108.24,108.24,3360.0,108.2514,108.2814,108.1215,108.1215,3360.0
2025-06-04 12:30:00,108.22,108.35,108.2,108.21,9767.0,108.1016,108.2314,108.0816,108.0916,9767.0
2025-06-04 12:35:00,108.21,108.26,108.16,108.26,3701.0,108.0916,108.1415,108.0416,108.1415,3701.0
2025-06-04 12:40:00,108.27,108.35,108.25,108.35,9714.0,108.1515,108.2314,108.1315,108.2314,9714.0
2025-06-04 12:45:00,108.37,108.52,108.37,108.5,6725.0,108.2514,108.4012,108.2514,108.3813,6725.0
2025-06-04 12:50:00,108.51,108.53,108.48,108.51,3785.0,108.3912,108.4112,108.3613,108.3912,3785.0
2025-06-04 12:55:00,108.52,108.58,108.47,108.56,6624.0,108.4012,108.4612,108.3513,108.4412,6624.0
2025-06-04 13:00:00,108.55,108.68,108.55,108.68,9816.0,108.4312,108.5611,108.4312,108.5611,9816.0
2025-06-04 13:05:00,108.69,108.74,108.69,108.72,6930.0,108.5711,108.621,108.5711,108.601,6930.0
2025-06-04 13:10:00,108.71,108.78,108.68,108.77,18364.0,108.591,108.661,108.5611,108.651,18364.0
2025-06-04 13:15:00,108.75,108.78,108.69,108.73,7352.0,108.631,108.661,108.5711,108.611,7352.0
2025-06-04 13:20:00,108.75,108.79,108.73,108.73,10041.0,108.631,108.6709,108.611,108.611,10041.0
2025-06-04 13:25:00,108.73,108.83,108.73,108.76,21499.0,108.611,108.7109,108.611,108.641,21499.0
2025-06-04 13:30:00,108.76,108.78,108.67,108.72,9839.0,108.641,108.661,108.5511,108.601,9839.0
2025-06-04 13:35:00,108.79,108.84,108.68,108.68,6255.0,108.6709,108.7209,108.5611,108.5611,6255.0
2025-06-04 13:40:00,108.68,108.75,108.58,108.74,7114.0,108.5611,108.631,108.4612,108.621,7114.0
2025-06-04 13:45:00,108.74,108.81,108.72,108.79,6675.0,108.621,108.6909,108.601,108.6709,6675.0
2025-06-04 13:50:00,108.77,108.83,108.77,108.83,5054.0,108.651,108.7109,108.651,108.7109,5054.0
2025-06-04 13:55:00,108.85,108.91,108.85,108.88,6586.0,108.7309,108.7908,108.7309,108.7608,6586.0
2025-06-04 14:00:00,108.87,108.98,108.87,108.9,10937.0,108.7509,108.8607,108.7509,108.7808,10937.0
2025-06-04 14:05:00,108.89,108.99,108.81,108.81,8973.0,108.7708,108.8707,108.6909,108.6909,8973.0
2025-06-04 14:10:00,108.85,108.93,108.8,108.91,3714.0,108.7309,108.8108,108.6809,108.7908,3714.0
2025-06-04 14:15:00,108.89,108.91,108.84,108.89,6448.0,108.7708,108.7908,108.7209,108.7708,6448.0
2025-06-04 14:20:00,108.89,108.96,108.89,108.9,5301.0,108.7708,108.8408,108.7708,108.7808,5301.0
2025-06-04 14:25:00,108.9,108.97,108.8,108.97,5868.0,108.7808,108.8507,108.6809,108.8507,5868.0
2025-06-04 14:30:00,108.99,109.03,108.9,108.91,15880.0,108.8707,108.9107,108.7808,108.7908,15880.0
2025-06-04 14:35:00,108.95,108.98,108.87,108.95,4449.0,108.8308,108.8607,108.7509,108.8308,4449.0
2025-06-04 14:40:00,108.97,109.02,108.95,109.0,7026.0,108.8507,108.9007,108.8308,108.8807,7026.0
2025-06-04 14:45:00,109.01,109.01,108.84,108.89,4438.0,108.8907,108.8907,108.7209,108.7708,4438.0
2025-06-04 14:50:00,108.89,108.9,108.75,108.9,20247.0,108.7708,108.7808,108.631,108.7808,20247.0
2025-06-04 14:55:00,108.89,108.9,108.8,108.83,8774.0,108.7708,108.7808,108.6809,108.7109,8774.0
2025-06-04 15:00:00,108.82,108.98,108.82,108.94,4381.0,108.7009,108.8607,108.7009,108.8208,4381.0
2025-06-04 15:05:00,108.93,108.94,108.78,108.78,12604.0,108.8108,108.8208,108.661,108.661,12604.0
2025-06-04 15:10:00,108.77,108.95,108.77,108.95,9000.0,108.651,108.8308,108.651,108.8308,9000.0
2025-06-04 15:15:00,108.93,108.93,108.81,108.86,4919.0,108.8108,108.8108,108.6909,108.7409,4919.0
2025-06-04 15:20:00,108.87,108.93,108.84,108.88,36896.0,108.7509,108.8108,108.7209,108.7608,36896.0
2025-06-04 15:25:00,108.87,108.89,108.81,108.86,5228.0,108.7509,108.7708,108.6909,108.7409,5228.0
2025-06-04 15:30:00,108.85,108.92,108.81,108.81,9799.0,108.7309,108.8008,108.6909,108.6909,9799.0
2025-06-04 15:35:00,108.81,108.85,108.76,108.77,8960.0,108.6909,108.7309,108.641,108.651,8960.0
2025-06-04 15:40:00,108.77,108.85,108.65,108.82,84891.0,108.651,108.7309,108.5311,108.7009,84891.0
2025-06-04 15:45:00,108.83,108.89,108.71,108.77,7434.0,108.7109,108.7708,108.591,108.651,7434.0
2025-06-04 15:50:00,108.72,108.75,108.5,108.6,47848.0,108.601,108.631,108.3813,108.4811,47848.0
2025-06-04 15:55:00,108.62,108.77,108.5,108.63,245315.0,108.5011,108.651,108.3813,108.5111,245315.0
2025-06-05 09:30:00,109.16,109.43,108.67,109.02,147750.0,109.0405,109.3102,108.5511,108.9007,147750.0
2025-06-05 09:35:00,109.03,109.05,108.45,108.54,72068.0,108.9107,108.9307,108.3313,108.4212,72068.0
2025-06-05 09:40:00,108.48,108.96,108.4,108.88,41388.0,108.3613,108.8408,108.2814,108.7608,41388.0
2025-06-05 09:45:00,108.83,108.83,107.97,108.39,68529.0,108.7109,108.7109,107.8518,108.2714,68529.0
2025-06-05 09:50:00,108.48,108.57,108.23,108.53,14105.0,108.3613,108.4512,108.1116,108.4112,14105.0
2025-06-05 09:55:00,108.6,108.6,108.1,108.25,42476.0,108.4811,108.4811,107.9817,108.1315,42476.0
2025-06-05 10:00:00,108.26,108.52,108.25,108.36,18305.0,108.1415,108.4012,108.1315,108.2414,18305.0
2025-06-05 10:05:00,108.45,108.65,108.09,108.09,37248.0,108.3313,108.5311,107.9717,107.9717,37248.0
2025-06-05 10:10:00,108.07,108.41,108.07,108.28,7371.0,107.9517,108.2914,107.9517,108.1615,7371.0
2025-06-05 10:15:00,108.29,108.35,108.17,108.28,6996.0,108.1715,108.2314,108.0516,108.1615,6996.0
2025-06-05 10:20:00,108.3,108.78,108.3,108.74,23794.0,108.1815,108.661,108.1815,108.621,23794.0
2025-06-05 10:25:00,108.79,109.06,108.78,109.02,28806.0,108.6709,108.9406,108.661,108.9007,28806.0
2025-06-05 10:30:00,109.02,109.05,108.43,108.47,27996.0,108.9007,108.9307,108.3113,108.3513,27996.0
2025-06-05 10:35:00,108.45,109.1,108.1,108.94,124055.0,108.3313,108.9806,107.9817,108.8208,124055.0
2025-06-05 10:40:00,108.8,109.68,108.62,109.34,100573.0,108.6809,109.56,108.5011,109.2203,100573.0
2025-06-05 10:45:00,109.37,109.77,109.09,109.16,43914.0,109.2503,109.6499,108.9706,109.0405,43914.0
2025-06-05 10:50:00,109.14,109.38,109.11,109.38,28891.0,109.0206,109.2603,108.9906,109.2603,28891.0
2025-06-05 10:55:00,109.39,109.68,109.36,109.6,26302.0,109.2703,109.56,109.2403,109.4801,26302.0
2025-06-05 11:00:00,109.63,109.71,109.61,109.61,9945.0,109.51,109.5899,109.49,109.49,9945.0
2025-06-05 11:05:00,109.62,109.67,109.48,109.65,20578.0,109.5,109.55,109.3602,109.53,20578.0
2025-06-05 11:10:00,109.65,109.75,109.63,109.72,19759.0,109.53,109.6299,109.51,109.5999,19759.0
2025-06-05 11:15:00,109.77,110.19,109.74,110.12,56148.0,109.6499,110.0694,109.6199,109.9995,56148.0
2025-06-05 11:20:00,110.13,110.21,110.09,110.18,27769.0,110.0095,110.0894,109.9695,110.0594,27769.0
2025-06-05 11:25:00,110.16,110.28,110.07,110.22,39971.0,110.0394,110.1593,109.9495,110.0994,39971.0
2025-06-05 11:30:00,110.23,110.25,110.14,110.14,12597.0,110.1094,110.1293,110.0195,110.0195,12597.0
2025-06-05 11:35:00,110.14,110.2,110.08,110.15,13354.0,110.0195,110.0794,109.9595,110.0295,13354.0
2025-06-05 11:40:00,110.2,110.3,110.1,110.2,25676.0,110.0794,110.1793,109.9795,110.0794,25676.0
2025-06-05 11:45:00,110.22,110.22,110.0,110.11,19363.0,110.0994,110.0994,109.8796,109.9895,19363.0
2025-06-05 11:50:00,110.13,110.22,110.03,110.13,16012.0,110.0095,110.0994,109.9096,110.0095,16012.0
2025-06-05 11:55:00,110.13,110.32,110.09,110.23,31562.0,110.0095,110.1993,109.9695,110.1094,31562.0
2025-06-05 12:00:00,110.16,110.22,110.11,110.19,4643.0,110.0394,110.0994,109.9895,110.0694,4643.0
2025-06-05 12:05:00,110.17,110.2,109.85,109.88,27887.0,110.0494,110.0794,109.7298,109.7597,27887.0
2025-06-05 12:10:00,109.92,109.96,109.66,109.7,26032.0,109.7997,109.8397,109.54,109.5799,26032.0
2025-06-05 12:15:00,109.68,109.69,109.18,109.47,48107.0,109.56,109.57,109.0605,109.3502,48107.0
2025-06-05 12:20:00,109.45,109.67,109.43,109.53,23479.0,109.3302,109.55,109.3102,109.4101,23479.0
2025-06-05 12:25:00,109.54,109.72,109.45,109.65,45091.0,109.4201,109.5999,109.3302,109.53,45091.0
2025-06-05 12:30:00,109.63,109.65,109.48,109.48,15204.0,109.51,109.53,109.3602,109.3602,15204.0
2025-06-05 12:35:00,109.49,109.54,109.16,109.23,19995.0,109.3702,109.4201,109.0405,109.1105,19995.0
2025-06-05 12:40:00,109.17,109.19,109.04,109.04,9063.0,109.0505,109.0705,108.9207,108.9207,9063.0
2025-06-05 12:45:00,109.01,109.01,108.11,108.26,50283.0,108.8907,108.8907,107.9917,108.1415,50283.0
2025-06-05 12:50:00,108.24,108.42,107.77,108.23,44181.0,108.1215,108.3013,107.6521,108.1116,44181.0
2025-06-05 12:55:00,108.21,108.24,107.88,107.88,10812.0,108.0916,108.1215,107.7619,107.7619,10812.0
2025-06-05 13:00:00,107.86,108.11,107.64,108.0,36623.0,107.742,107.9917,107.5222,107.8818,36623.0
2025-06-05 13:05:00,107.93,108.41,107.93,108.33,17242.0,107.8119,108.2914,107.8119,108.2114,17242.0
2025-06-05 13:10:00,108.38,108.62,108.37,108.61,14720.0,108.2614,108.5011,108.2514,108.4911,14720.0
2025-06-05 13:15:00,108.62,108.77,108.62,108.7,24950.0,108.5011,108.651,108.5011,108.581,24950.0
2025-06-05 13:20:00,108.59,108.83,108.59,108.79,10817.0,108.4712,108.7109,108.4712,108.6709,10817.0
2025-06-05 13:25:00,108.79,108.87,108.72,108.85,5742.0,108.6709,108.7509,108.601,108.7309,5742.0
2025-06-05 13:30:00,108.78,108.91,108.78,108.83,9546.0,108.661,108.7908,108.661,108.7109,9546.0
2025-06-05 13:35:00,108.85,108.89,108.83,108.87,6005.0,108.7309,108.7708,108.7109,108.7509,6005.0
2025-06-05 13:40:00,108.85,108.91,108.8,108.88,4312.0,108.7309,108.7908,108.6809,108.7608,4312.0
2025-06-05 13:45:00,108.8,108.84,108.69,108.75,6074.0,108.6809,108.7209,108.5711,108.631,6074.0
2025-06-05 13:50:00,108.74,108.74,108.6,108.67,7572.0,108.621,108.621,108.4811,108.5511,7572.0
2025-06-05 13:55:00,108.61,108.61,108.26,108.34,8982.0,108.4911,108.4911,108.1415,108.2214,8982.0
2025-06-05 14:00:00,108.3,108.41,108.03,108.1,10919.0,108.1815,108.2914,107.9118,107.9817,10919.0
2025-06-05 14:05:00,108.09,108.09,107.9,108.02,444469.0,107.9717,107.9717,107.7819,107.9018,444469.0
2025-06-05 14:10:00,108.02,108.05,107.82,107.85,37113.0,107.9018,107.9318,107.702,107.732,37113.0
2025-06-05 14:15:00,107.84,107.84,107.12,107.7,97574.0,107.722,107.722,107.0028,107.5821,97574.0
2025-06-05 14:20:00,107.75,108.09,107.7,108.06,14789.0,107.6321,107.9717,107.5821,107.9417,14789.0
2025-06-05 14:25:00,108.11,108.15,108.02,108.12,17509.0,107.9917,108.0316,107.9018,108.0017,17509.0
2025-06-05 14:30:00,108.12,108.21,108.03,108.2,33967.0,108.0017,108.0916,107.9118,108.0816,33967.0
2025-06-05 14:35:00,108.21,108.41,107.98,108.26,85937.0,108.0916,108.2914,107.8618,108.1415,85937.0
2025-06-05 14:40:00,108.24,108.25,107.92,108.03,85943.0,108.1215,108.1315,107.8019,107.9118,85943.0
2025-06-05 14:45:00,108.09,108.29,108.05,108.08,16454.0,107.9717,108.1715,107.9318,107.9617,16454.0
2025-06-05 14:50:00,108.11,108.16,108.0,108.06,7590.0,107.9917,108.0416,107.8818,107.9417,7590.0
2025-06-05 14:55:00,108.08,108.21,107.86,107.89,13378.0,107.9617,108.0916,107.742,107.7719,13378.0
2025-06-05 15:00:00,107.93,108.0,107.74,107.75,60742.0,107.8119,107.8818,107.6221,107.6321,60742.0
2025-06-05 15:05:00,107.77,107.86,107.65,107.8,21909.0,107.6521,107.742,107.5322,107.682,21909.0
2025-06-05 15:10:00,107.74,107.88,107.14,107.22,18656.0,107.6221,107.7619,107.0227,107.1027,18656.0
2025-06-05 15:15:00,107.2,107.33,106.06,106.43,110375.0,107.0827,107.2125,105.9439,106.3135,110375.0
2025-06-05 15:20:00,106.42,106.6,106.12,106.23,61916.0,106.3035,106.4833,106.0039,106.1137,61916.0
2025-06-05 15:25:00,106.29,106.89,106.18,106.77,37834.0,106.1737,106.773,106.0638,106.6532,37834.0
2025-06-05 15:30:00,106.83,107.16,106.76,107.13,44825.0,106.7131,107.0427,106.6432,107.0128,44825.0
2025-06-05 15:35:00,107.15,107.76,107.1,107.62,65418.0,107.0327,107.6421,106.9828,107.5022,65418.0
2025-06-05 15:40:00,107.64,107.71,107.17,107.32,20395.0,107.5222,107.5921,107.0527,107.2026,20395.0
2025-06-05 15:45:00,107.31,107.52,107.3,107.52,13410.0,107.1926,107.4023,107.1826,107.4023,13410.0
2025-06-05 15:50:00,107.54,107.64,106.86,106.88,58808.0,107.4223,107.5222,106.7431,106.763,58808.0
2025-06-05 15:55:00,106.86,107.07,106.68,106.92,97006.0,106.7431,106.9528,106.5633,106.803,97006.0
2025-06-06 09:30:00,109.02,109.23,108.74,108.84,115711.0,108.9007,109.1105,108.621,108.7209,115711.0
2025-06-06 09:35:00,108.83,109.33,108.79,109.22,32544.0,108.7109,109.2104,108.6709,109.1005,32544.0
2025-06-06 09:40:00,109.19,109.55,109.19,109.43,43045.0,109.0705,109.4301,109.0705,109.3102,43045.0
2025-06-06 09:45:00,109.45,109.65,109.44,109.61,47951.0,109.3302,109.53,109.3202,109.49,47951.0
2025-06-06 09:50:00,109.61,109.66,109.42,109.44,32041.0,109.49,109.54,109.3003,109.3202,32041.0
2025-06-06 09:55:00,109.42,109.45,109.08,109.44,48084.0,109.3003,109.3302,108.9606,109.3202,48084.0
2025-06-06 10:00:00,109.48,109.54,109.16,109.21,31046.0,109.3602,109.4201,109.0405,109.0905,31046.0
2025-06-06 10:05:00,109.24,109.44,109.24,109.44,29801.0,109.1204,109.3202,109.1204,109.3202,29801.0
2025-06-06 10:10:00,109.45,109.45,109.15,109.39,10939.0,109.3302,109.3302,109.0305,109.2703,10939.0
2025-06-06 10:15:00,109.42,109.46,109.25,109.25,14296.0,109.3003,109.3402,109.1304,109.1304,14296.0
2025-06-06 10:20:00,109.22,109.36,109.1,109.32,11450.0,109.1005,109.2403,108.9806,109.2004,11450.0
2025-06-06 10:25:00,109.34,109.35,108.74,108.92,62141.0,109.2203,109.2303,108.621,108.8008,62141.0
2025-06-06 10:30:00,108.86,109.02,108.69,109.01,31692.0,108.7409,108.9007,108.5711,108.8907,31692.0
2025-06-06 10:35:00,108.98,109.24,108.98,109.22,23650.0,108.8607,109.1204,108.8607,109.1005,23650.0
2025-06-06 10:40:00,109.22,109.4,109.21,109.31,13892.0,109.1005,109.2803,109.0905,109.1904,13892.0
2025-06-06 10:45:00,109.31,109.41,109.2,109.39,7305.0,109.1904,109.2903,109.0805,109.2703,7305.0
2025-06-06 10:50:00,109.4,109.42,109.33,109.34,12131.0,109.2803,109.3003,109.2104,109.2203,12131.0
2025-06-06 10:55:00,109.35,109.38,109.2,109.26,10014.0,109.2303,109.2603,109.0805,109.1404,10014.0
2025-06-06 11:00:00,109.25,109.37,109.23,109.37,11447.0,109.1304,109.2503,109.1105,109.2503,11447.0
2025-06-06 11:05:00,109.41,109.71,109.34,109.49,87702.0,109.2903,109.5899,109.2203,109.3702,87702.0
2025-06-06 11:10:00,109.53,109.53,109.31,109.45,9561.0,109.4101,109.4101,109.1904,109.3302,9561.0
2025-06-06 11:15:00,109.42,109.42,108.61,108.75,36136.0,109.3003,109.3003,108.4911,108.631,36136.0
2025-06-06 11:20:00,108.63,108.94,108.42,108.91,89269.0,108.5111,108.8208,108.3013,108.7908,89269.0
2025-06-06 11:25:00,108.98,109.0,108.81,108.96,33151.0,108.8607,108.8807,108.6909,108.8408,33151.0
2025-06-06 11:30:00,108.97,109.07,108.8,108.91,27663.0,108.8507,108.9506,108.6809,108.7908,27663.0
2025-06-06 11:35:00,108.86,108.87,108.77,108.85,3181.0,108.7409,108.7509,108.651,108.7309,3181.0
2025-06-06 11:40:00,109.04,109.09,108.94,109.07,9988.0,108.9207,108.9706,108.8208,108.9506,9988.0
2025-06-06 11:45:00,109.04,109.21,109.02,109.19,10302.0,108.9207,109.0905,108.9007,109.0705,10302.0
2025-06-06 11:50:00,109.16,109.32,109.16,109.26,7087.0,109.0405,109.2004,109.0405,109.1404,7087.0
2025-06-06 11:55:00,109.26,109.26,109.02,109.13,8667.0,109.1404,109.1404,108.9007,109.0106,8667.0
2025-06-06 12:00:00,109.13,109.19,109.09,109.09,5858.0,109.0106,109.0705,108.9706,108.9706,5858.0
2025-06-06 12:05:00,109.13,109.19,109.09,109.18,4896.0,109.0106,109.0705,108.9706,109.0605,4896.0
2025-06-06 12:10:00,109.21,109.38,109.21,109.32,2133.0,109.0905,109.2603,109.0905,109.2004,2133.0
2025-06-06 12:15:00,109.17,109.21,109.12,109.14,13750.0,109.0505,109.0905,109.0006,109.0206,13750.0
2025-06-06 12:20:00,109.16,109.17,108.93,108.96,9346.0,109.0405,109.0505,108.8108,108.8408,9346.0
2025-06-06 12:25:00,108.97,109.0,108.88,108.96,27943.0,108.8507,108.8807,108.7608,108.8408,27943.0
2025-06-06 12:30:00,109.0,109.0,108.93,108.96,3867.0,108.8807,108.8807,108.8108,108.8408,3867.0
2025-06-06 12:35:00,108.95,108.95,108.82,108.82,7845.0,108.8308,108.8308,108.7009,108.7009,7845.0
2025-06-06 12:40:00,108.8,108.95,108.56,108.67,14570.0,108.6809,108.8308,108.4412,108.5511,14570.0
2025-06-06 12:45:00,108.64,108.81,108.61,108.77,2493.0,108.5211,108.6909,108.4911,108.651,2493.0
2025-06-06 12:50:00,108.79,108.79,108.5,108.5,7818.0,108.6709,108.6709,108.3813,108.3813,7818.0
2025-06-06 12:55:00,108.53,108.59,108.3,108.59,23923.0,108.4112,108.4712,108.1815,108.4712,23923.0
2025-06-06 13:00:00,108.66,108.69,108.59,108.69,5212.0,108.5411,108.5711,108.4712,108.5711,5212.0
2025-06-06 13:05:00,108.59,108.64,108.42,108.58,4311.0,108.4712,108.5211,108.3013,108.4612,4311.0
2025-06-06 13:10:00,108.56,108.7,108.48,108.68,8567.0,108.4412,108.581,108.3613,108.5611,8567.0
2025-06-06 13:15:00,108.69,108.9,108.64,108.9,5613.0,108.5711,108.7808,108.5211,108.7808,5613.0
2025-06-06 13:20:00,108.9,109.06,108.9,109.01,9980.0,108.7808,108.9406,108.7808,108.8907,9980.0
2025-06-06 13:25:00,108.94,109.0,108.92,108.93,14809.0,108.8208,108.8807,108.8008,108.8108,14809.0
2025-06-06 13:30:00,108.98,109.11,108.98,109.07,32822.0,108.8607,108.9906,108.8607,108.9506,32822.0
2025-06-06 13:35:00,109.07,109.12,109.01,109.12,7466.0,108.9506,109.0006,108.8907,109.0006,7466.0
2025-06-06 13:40:00,109.12,109.19,109.06,109.15,8393.0,109.0006,109.0705,108.9406,109.0305,8393.0
2025-06-06 13:45:00,109.2,109.23,109.17,109.19,5010.0,109.0805,109.1105,109.0505,109.0705,5010.0
2025-06-06 13:50:00,109.23,109.24,109.16,109.21,11126.0,109.1105,109.1204,109.0405,109.0905,11126.0
2025-06-06 13:55:00,109.21,109.31,109.21,109.27,7080.0,109.0905,109.1904,109.0905,109.1504,7080.0
2025-06-06 14:00:00,109.27,109.53,109.27,109.5,28784.0,109.1504,109.4101,109.1504,109.3802,28784.0
2025-06-06 14:05:00,109.51,109.57,109.46,109.55,10553.0,109.3902,109.4501,109.3402,109.4301,10553.0
2025-06-06 14:10:00,109.55,109.56,109.51,109.56,9599.0,109.4301,109.4401,109.3902,109.4401,9599.0
2025-06-06 14:15:00,109.59,109.65,109.58,109.64,13519.0,109.4701,109.53,109.4601,109.52,13519.0
2025-06-06 14:20:00,109.65,109.66,109.52,109.61,6509.0,109.53,109.54,109.4001,109.49,6509.0
2025-06-06 14:25:00,109.55,109.57,109.43,109.46,9868.0,109.4301,109.4501,109.3102,109.3402,9868.0
2025-06-06 14:30:00,109.5,109.73,109.49,109.65,52010.0,109.3802,109.6099,109.3702,109.53,52010.0
2025-06-06 14:35:00,109.65,109.66,109.51,109.52,8393.0,109.53,109.54,109.3902,109.4001,8393.0
2025-06-06 14:40:00,109.52,109.56,109.39,109.45,21329.0,109.4001,109.4401,109.2703,109.3302,21329.0
2025-06-06 14:45:00,109.45,109.46,109.36,109.4,6634.0,109.3302,109.3402,109.2403,109.2803,6634.0
2025-06-06 14:50:00,109.41,109.49,109.33,109.49,6942.0,109.2903,109.3702,109.2104,109.3702,6942.0
2025-06-06 14:55:00,109.51,109.53,109.4,109.41,9636.0,109.3902,109.4101,109.2803,109.2903,9636.0
2025-06-06 15:00:00,109.39,109.49,109.39,109.42,74842.0,109.2703,109.3702,109.2703,109.3003,74842.0
2025-06-06 15:05:00,109.4,109.5,109.34,109.34,5032.0,109.2803,109.3802,109.2203,109.2203,5032.0
2025-06-06 15:10:00,109.32,109.41,109.3,109.41,6225.0,109.2004,109.2903,109.1804,109.2903,6225.0
2025-06-06 15:15:00,109.28,109.3,109.21,109.22,4871.0,109.1604,109.1804,109.0905,109.1005,4871.0
2025-06-06 15:20:00,109.2,109.2,109.04,109.11,11743.0,109.0805,109.0805,108.9207,108.9906,11743.0
2025-06-06 15:25:00,109.14,109.27,109.11,109.12,7891.0,109.0206,109.1504,108.9906,109.0006,7891.0
2025-06-06 15:30:00,109.12,109.19,109.05,109.09,25639.0,109.0006,109.0705,108.9307,108.9706,25639.0
2025-06-06 15:35:00,109.11,109.2,109.03,109.06,17691.0,108.9906,109.0805,108.9107,108.9406,17691.0
2025-06-06 15:40:00,109.08,109.13,108.97,109.13,15259.0,108.9606,109.0106,108.8507,109.0106,15259.0
2025-06-06 15:45:00,109.11,109.22,108.99,109.02,16225.0,108.9906,109.1005,108.8707,108.9007,16225.0
2025-06-06 15:50:00,109.07,109.32,109.04,109.24,56661.0,108.9506,109.2004,108.9207,109.1204,56661.0
2025-06-06 15:55:00,109.22,109.22,108.9,108.94,66854.0,109.1005,109.1005,108.7808,108.8208,66854.0
2025-06-09 09:30:00,109.04,109.21,108.88,108.92,47758.0,108.9207,109.0905,108.7608,108.8008,47758.0
2025-06-09 09:35:00,108.88,108.9,108.6,108.67,61154.0,108.7608,108.7808,108.4811,108.5511,61154.0
2025-06-09 09:40:00,108.68,109.04,108.68,109.01,36842.0,108.5611,108.9207,108.5611,108.8907,36842.0
2025-06-09 09:45:00,109.05,109.09,108.87,109.08,47386.0,108.9307,108.9706,108.7509,108.9606,47386.0
2025-06-09 09:50:00,109.09,109.24,109.08,109.22,37020.0,108.9706,109.1204,108.9606,109.1005,37020.0
2025-06-09 09:55:00,109.23,109.26,108.92,108.96,25095.0,109.1105,109.1404,108.8008,108.8408,25095.0
2025-06-09 10:00:00,108.99,109.2,108.98,109.09,14369.0,108.8707,109.0805,108.8607,108.9706,14369.0
2025-06-09 10:05:00,109.09,109.35,109.06,109.31,28024.0,108.9706,109.2303,108.9406,109.1904,28024.0
2025-06-09 10:10:00,109.27,109.55,109.27,109.55,32614.0,109.1504,109.4301,109.1504,109.4301,32614.0
2025-06-09 10:15:00,109.56,109.63,109.47,109.56,15010.0,109.4401,109.51,109.3502,109.4401,15010.0
2025-06-09 10:20:00,109.56,109.71,109.56,109.63,28586.0,109.4401,109.5899,109.4401,109.51,28586.0
2025-06-09 10:25:00,109.61,109.72,109.53,109.58,11855.0,109.49,109.5999,109.4101,109.4601,11855.0
2025-06-09 10:30:00,109.59,109.95,109.54,109.86,64988.0,109.4701,109.8297,109.4201,109.7398,64988.0
2025-06-09 10:35:00,109.85,109.86,109.73,109.84,15737.0,109.7298,109.7398,109.6099,109.7198,15737.0
2025-06-09 10:40:00,109.82,109.83,109.64,109.64,19474.0,109.6998,109.7098,109.52,109.52,19474.0
2025-06-09 10:45:00,109.64,109.69,109.51,109.57,10756.0,109.52,109.57,109.3902,109.4501,10756.0
2025-06-09 10:50:00,109.5,109.64,109.45,109.45,12899.0,109.3802,109.52,109.3302,109.3302,12899.0
2025-06-09 10:55:00,109.48,109.51,109.38,109.49,7986.0,109.3602,109.3902,109.2603,109.3702,7986.0
2025-06-09 11:00:00,109.5,109.63,109.47,109.59,7767.0,109.3802,109.51,109.3502,109.4701,7767.0
2025-06-09 11:05:00,109.62,109.72,109.6,109.71,14428.0,109.5,109.5999,109.4801,109.5899,14428.0
2025-06-09 11:10:00,109.72,109.75,109.58,109.58,13416.0,109.5999,109.6299,109.4601,109.4601,13416.0
2025-06-09 11:15:00,109.54,109.54,109.34,109.34,4448.0,109.4201,109.4201,109.2203,109.2203,4448.0
2025-06-09 11:20:00,109.37,109.45,109.25,109.38,7463.0,109.2503,109.3302,109.1304,109.2603,7463.0
2025-06-09 11:25:00,109.35,109.37,109.2,109.27,9384.0,109.2303,109.2503,109.0805,109.1504,9384.0
2025-06-09 11:30:00,109.32,109.45,109.29,109.39,13529.0,109.2004,109.3302,109.1704,109.2703,13529.0
2025-06-09 11:35:00,109.41,109.48,109.37,109.48,6207.0,109.2903,109.3602,109.2503,109.3602,6207.0
2025-06-09 11:40:00,109.47,109.47,109.33,109.37,6676.0,109.3502,109.3502,109.2104,109.2503,6676.0
2025-06-09 11:45:00,109.41,109.41,109.27,109.34,2206.0,109.2903,109.2903,109.1504,109.2203,2206.0
2025-06-09 11:50:00,109.4,109.51,109.4,109.46,13413.0,109.2803,109.3902,109.2803,109.3402,13413.0
2025-06-09 11:55:00,109.5,109.54,109.41,109.46,8141.0,109.3802,109.4201,109.2903,109.3402,8141.0
2025-06-09 12:00:00,109.47,109.54,109.42,109.42,7904.0,109.3502,109.4201,109.3003,109.3003,7904.0
2025-06-09 12:05:00,109.46,109.53,109.25,109.33,11029.0,109.3402,109.4101,109.1304,109.2104,11029.0
2025-06-09 12:10:00,109.28,109.43,109.24,109.4,8902.0,109.1604,109.3102,109.1204,109.2803,8902.0
2025-06-09 12:15:00,109.4,109.4,109.26,109.35,2728.0,109.2803,109.2803,109.1404,109.2303,2728.0
2025-06-09 12:20:00,109.34,109.48,109.32,109.44,19421.0,109.2203,109.3602,109.2004,109.3202,19421.0
2025-06-09 12:25:00,109.46,109.48,109.37,109.37,6530.0,109.3402,109.3602,109.2503,109.2503,6530.0
2025-06-09 12:30:00,109.39,109.52,109.38,109.51,3712.0,109.2703,109.4001,109.2603,109.3902,3712.0
2025-06-09 12:35:00,109.53,109.65,109.51,109.62,5876.0,109.4101,109.53,109.3902,109.5,5876.0
2025-06-09 12:40:00,109.63,109.65,109.59,109.64,9547.0,109.51,109.53,109.4701,109.52,9547.0
2025-06-09 12:45:00,109.63,109.7,109.59,109.66,12968.0,109.51,109.5799,109.4701,109.54,12968.0
2025-06-09 12:50:00,109.68,109.91,109.68,109.87,16633.0,109.56,109.7897,109.56,109.7498,16633.0
2025-06-09 12:55:00,109.84,109.85,109.73,109.78,9630.0,109.7198,109.7298,109.6099,109.6599,9630.0
2025-06-09 13:00:00,109.8,109.83,109.7,109.83,10717.0,109.6798,109.7098,109.5799,109.7098,10717.0
2025-06-09 13:05:00,109.81,109.87,109.8,109.81,6439.0,109.6898,109.7498,109.6798,109.6898,6439.0
2025-06-09 13:10:00,109.81,109.81,109.6,109.67,10284.0,109.6898,109.6898,109.4801,109.55,10284.0
2025-06-09 13:15:00,109.68,109.68,109.43,109.51,5379.0,109.56,109.56,109.3102,109.3902,5379.0
2025-06-09 13:20:00,109.59,109.62,109.5,109.51,3311.0,109.4701,109.5,109.3802,109.3902,3311.0
2025-06-09 13:25:00,109.62,109.8,109.62,109.65,15158.0,109.5,109.6798,109.5,109.53,15158.0
2025-06-09 13:30:00,109.55,109.62,109.52,109.62,4581.0,109.4301,109.5,109.4001,109.5,4581.0
2025-06-09 13:35:00,109.59,109.75,109.58,109.74,2315.0,109.4701,109.6299,109.4601,109.6199,2315.0
2025-06-09 13:40:00,109.74,109.8,109.72,109.8,4291.0,109.6199,109.6798,109.5999,109.6798,4291.0
2025-06-09 13:45:00,109.8,109.82,109.78,109.8,8361.0,109.6798,109.6998,109.6599,109.6798,8361.0
2025-06-09 13:50:00,109.79,109.85,109.75,109.75,7713.0,109.6698,109.7298,109.6299,109.6299,7713.0
2025-06-09 13:55:00,109.76,109.81,109.69,109.74,3757.0,109.6399,109.6898,109.57,109.6199,3757.0
2025-06-09 14:00:00,109.74,109.78,109.7,109.71,3285.0,109.6199,109.6599,109.5799,109.5899,3285.0
2025-06-09 14:05:00,109.67,109.73,109.65,109.72,6077.0,109.55,109.6099,109.53,109.5999,6077.0
2025-06-09 14:10:00,109.73,109.75,109.7,109.73,2080.0,109.6099,109.6299,109.5799,109.6099,2080.0
2025-06-09 14:15:00,109.73,109.73,109.67,109.71,7447.0,109.6099,109.6099,109.55,109.5899,7447.0
2025-06-09 14:20:00,109.71,109.77,109.71,109.73,3682.0,109.5899,109.6499,109.5899,109.6099,3682.0
2025-06-09 14:25:00,109.74,109.81,109.7,109.72,7993.0,109.6199,109.6898,109.5799,109.5999,7993.0
2025-06-09 14:30:00,109.7,109.76,109.68,109.73,8272.0,109.5799,109.6399,109.56,109.6099,8272.0
2025-06-09 14:35:00,109.72,109.74,109.53,109.53,7281.0,109.5999,109.6199,109.4101,109.4101,7281.0
2025-06-09 14:40:00,109.57,109.59,109.52,109.55,11499.0,109.4501,109.4701,109.4001,109.4301,11499.0
2025-06-09 14:45:00,109.6,109.75,109.6,109.7,14243.0,109.4801,109.6299,109.4801,109.5799,14243.0
2025-06-09 14:50:00,109.71,109.74,109.67,109.73,11922.0,109.5899,109.6199,109.55,109.6099,11922.0
2025-06-09 14:55:00,109.74,109.86,109.73,109.78,11281.0,109.6199,109.7398,109.6099,109.6599,11281.0
2025-06-09 15:00:00,109.77,109.81,109.75,109.78,5433.0,109.6499,109.6898,109.6299,109.6599,5433.0
2025-06-09 15:05:00,109.78,109.78,109.68,109.72,34685.0,109.6599,109.6599,109.56,109.5999,34685.0
2025-06-09 15:10:00,109.73,109.79,109.66,109.66,49899.0,109.6099,109.6698,109.54,109.54,49899.0
2025-06-09 15:15:00,109.67,109.68,109.61,109.65,12320.0,109.55,109.56,109.49,109.53,12320.0
2025-06-09 15:20:00,109.66,109.67,109.53,109.59,10732.0,109.54,109.55,109.4101,109.4701,10732.0
2025-06-09 15:25:00,109.57,109.68,109.54,109.64,11413.0,109.4501,109.56,109.4201,109.52,11413.0
2025-06-09 15:30:00,109.64,109.66,109.55,109.6,19153.0,109.52,109.54,109.4301,109.4801,19153.0
2025-06-09 15:35:00,109.6,109.71,109.53,109.54,13024.0,109.4801,109.5899,109.4101,109.4201,13024.0
2025-06-09 15:40:00,109.54,109.56,109.44,109.44,17837.0,109.4201,109.4401,109.3202,109.3202,17837.0
2025-06-09 15:45:00,109.43,109.47,109.33,109.41,14833.0,109.3102,109.3502,109.2104,109.2903,14833.0
2025-06-09 15:50:00,109.47,109.66,109.3,109.33,25523.0,109.3502,109.54,109.1804,109.2104,25523.0
2025-06-09 15:55:00,109.36,109.53,109.23,109.25,67827.0,109.2403,109.4101,109.1105,109.1304,67827.0
2025-06-10 09:30:00,109.43,109.72,109.29,109.31,67927.0,109.3102,109.5999,109.1704,109.1904,67927.0
2025-06-10 09:35:00,109.36,109.93,109.33,109.87,154194.0,109.2403,109.8097,109.2104,109.7498,154194.0
2025-06-10 09:40:00,109.88,109.95,109.42,109.58,30704.0,109.7597,109.8297,109.3003,109.4601,30704.0
2025-06-10 09:45:00,109.61,109.82,109.53,109.82,30831.0,109.49,109.6998,109.4101,109.6998,30831.0
2025-06-10 09:50:00,109.79,110.02,109.61,109.67,175103.0,109.6698,109.8996,109.49,109.55,175103.0
2025-06-10 09:55:00,109.66,109.73,109.52,109.63,20582.0,109.54,109.6099,109.4001,109.51,20582.0
2025-06-10 10:00:00,109.67,109.83,109.63,109.64,10972.0,109.55,109.7098,109.51,109.52,10972.0
2025-06-10 10:05:00,109.7,109.75,109.59,109.61,15598.0,109.5799,109.6299,109.4701,109.49,15598.0
2025-06-10 10:10:00,109.61,109.9,109.6,109.8,8473.0,109.49,109.7797,109.4801,109.6798,8473.0
2025-06-10 10:15:00,109.78,109.88,109.78,109.83,3392.0,109.6599,109.7597,109.6599,109.7098,3392.0
2025-06-10 10:20:00,109.83,109.88,109.71,109.81,9482.0,109.7098,109.7597,109.5899,109.6898,9482.0
2025-06-10 10:25:00,109.8,109.86,109.69,109.8,6374.0,109.6798,109.7398,109.57,109.6798,6374.0
2025-06-10 10:30:00,109.78,109.86,109.78,109.83,5080.0,109.6599,109.7398,109.6599,109.7098,5080.0
2025-06-10 10:35:00,109.87,109.88,109.73,109.77,8190.0,109.7498,109.7597,109.6099,109.6499,8190.0
2025-06-10 10:40:00,109.78,109.93,109.7,109.91,18056.0,109.6599,109.8097,109.5799,109.7897,18056.0
2025-06-10 10:45:00,109.87,109.97,109.83,109.89,7534.0,109.7498,109.8497,109.7098,109.7697,7534.0
2025-06-10 10:50:00,109.82,109.86,109.75,109.82,14119.0,109.6998,109.7398,109.6299,109.6998,14119.0
2025-06-10 10:55:00,109.8,109.8,109.6,109.62,10784.0,109.6798,109.6798,109.4801,109.5,10784.0
2025-06-10 11:00:00,109.63,109.73,109.55,109.73,26861.0,109.51,109.6099,109.4301,109.6099,26861.0
2025-06-10 11:05:00,109.82,109.85,109.67,109.67,11617.0,109.6998,109.7298,109.55,109.55,11617.0
2025-06-10 11:10:00,109.64,109.8,109.62,109.79,18086.0,109.52,109.6798,109.5,109.6698,18086.0
2025-06-10 11:15:00,109.78,109.85,109.75,109.82,9518.0,109.6599,109.7298,109.6299,109.6998,9518.0
2025-06-10 11:20:00,109.84,109.84,109.67,109.72,6235.0,109.7198,109.7198,109.55,109.5999,6235.0
2025-06-10 11:25:00,109.72,109.83,109.63,109.67,22135.0,109.5999,109.7098,109.51,109.55,22135.0
2025-06-10 11:30:00,109.65,109.65,108.52,108.88,174467.0,109.53,109.53,108.4012,108.7608,174467.0
2025-06-10 11:35:00,108.86,109.24,108.83,109.24,59234.0,108.7409,109.1204,108.7109,109.1204,59234.0
2025-06-10 11:40:00,109.23,109.54,109.19,109.52,32762.0,109.1105,109.4201,109.0705,109.4001,32762.0
2025-06-10 11:45:00,109.51,109.64,109.49,109.64,20295.0,109.3902,109.52,109.3702,109.52,20295.0
2025-06-10 11:50:00,109.65,109.82,109.65,109.79,12398.0,109.53,109.6998,109.53,109.6698,12398.0
2025-06-10 11:55:00,109.78,109.84,109.72,109.83,12374.0,109.6599,109.7198,109.5999,109.7098,12374.0
2025-06-10 12:00:00,109.81,110.09,109.8,110.03,57062.0,109.6898,109.9695,109.6798,109.9096,57062.0
2025-06-10 12:05:00,110.04,110.13,110.02,110.02,29153.0,109.9196,110.0095,109.8996,109.8996,29153.0
2025-06-10 12:10:00,110.0,110.09,109.93,110.03,21445.0,109.8796,109.9695,109.8097,109.9096,21445.0
2025-06-10 12:15:00,110.01,110.07,109.97,110.02,17105.0,109.8896,109.9495,109.8497,109.8996,17105.0
2025-06-10 12:20:00,110.02,110.08,109.99,110.08,10700.0,109.8996,109.9595,109.8696,109.9595,10700.0
2025-06-10 12:25:00,110.08,110.25,110.05,110.14,37692.0,109.9595,110.1293,109.9296,110.0195,37692.0
2025-06-10 12:30:00,110.15,110.15,110.08,110.13,13524.0,110.0295,110.0295,109.9595,110.0095,13524.0
2025-06-10 12:35:00,110.13,110.16,110.07,110.09,7998.0,110.0095,110.0394,109.9495,109.9695,7998.0
2025-06-10 12:40:00,110.1,110.13,110.01,110.01,11300.0,109.9795,110.0095,109.8896,109.8896,11300.0
2025-06-10 12:45:00,110.03,110.11,110.03,110.05,3590.0,109.9096,109.9895,109.9096,109.9296,3590.0
2025-06-10 12:50:00,110.07,110.22,110.07,110.19,9851.0,109.9495,110.0994,109.9495,110.0694,9851.0
2025-06-10 12:55:00,110.19,110.21,110.14,110.17,4982.0,110.0694,110.0894,110.0195,110.0494,4982.0
2025-06-10 13:00:00,110.17,110.2,110.03,110.07,9618.0,110.0494,110.0794,109.9096,109.9495,9618.0
2025-06-10 13:05:00,110.08,110.18,110.06,110.18,10172.0,109.9595,110.0594,109.9396,110.0594,10172.0
2025-06-10 13:10:00,110.18,110.37,110.18,110.31,19247.0,110.0594,110.2492,110.0594,110.1893,19247.0
2025-06-10 13:15:00,110.33,110.33,110.13,110.16,9519.0,110.2093,110.2093,110.0095,110.0394,9519.0
2025-06-10 13:20:00,110.17,110.22,110.17,110.21,2156.0,110.0494,110.0994,110.0494,110.0894,2156.0
2025-06-10 13:25:00,110.19,110.2,109.98,109.98,9606.0,110.0694,110.0794,109.8596,109.8596,9606.0
2025-06-10 13:30:00,109.98,109.99,109.91,109.91,14404.0,109.8596,109.8696,109.7897,109.7897,14404.0
2025-06-10 13:35:00,109.99,110.0,109.88,109.9,5371.0,109.8696,109.8796,109.7597,109.7797,5371.0
2025-06-10 13:40:00,109.87,109.9,109.76,109.9,22477.0,109.7498,109.7797,109.6399,109.7797,22477.0
2025-06-10 13:45:00,109.88,109.92,109.82,109.85,12275.0,109.7597,109.7997,109.6998,109.7298,12275.0
2025-06-10 13:50:00,109.96,109.99,109.87,109.89,5050.0,109.8397,109.8696,109.7498,109.7697,5050.0
2025-06-10 13:55:00,109.89,109.92,109.79,109.81,10847.0,109.7697,109.7997,109.6698,109.6898,10847.0
2025-06-10 14:00:00,109.78,109.78,109.29,109.49,60584.0,109.6599,109.6599,109.1704,109.3702,60584.0
2025-06-10 14:05:00,109.5,109.69,109.36,109.65,89596.0,109.3802,109.57,109.2403,109.53,89596.0
2025-06-10 14:10:00,109.65,109.65,109.52,109.59,12163.0,109.53,109.53,109.4001,109.4701,12163.0
2025-06-10 14:15:00,109.63,109.85,109.63,109.85,8142.0,109.51,109.7298,109.51,109.7298,8142.0
2025-06-10 14:20:00,109.82,109.85,109.74,109.85,8713.0,109.6998,109.7298,109.6199,109.7298,8713.0
2025-06-10 14:25:00,109.82,109.85,109.73,109.8,7070.0,109.6998,109.7298,109.6099,109.6798,7070.0
2025-06-10 14:30:00,109.83,109.9,109.82,109.88,4300.0,109.7098,109.7797,109.6998,109.7597,4300.0
2025-06-10 14:35:00,109.9,110.0,109.9,109.92,24135.0,109.7797,109.8796,109.7797,109.7997,24135.0
2025-06-10 14:40:00,109.97,110.0,109.92,109.99,9881.0,109.8497,109.8796,109.7997,109.8696,9881.0
2025-06-10 14:45:00,110.01,110.04,109.97,109.98,7962.0,109.8896,109.9196,109.8497,109.8596,7962.0
2025-06-10 14:50:00,110.03,110.28,110.03,110.28,12900.0,109.9096,110.1593,109.9096,110.1593,12900.0
2025-06-10 14:55:00,110.3,110.73,110.28,110.57,72766.0,110.1793,110.6088,110.1593,110.449,72766.0
2025-06-10 15:00:00,110.59,110.81,110.58,110.79,27943.0,110.469,110.6887,110.459,110.6688,27943.0
2025-06-10 15:05:00,110.76,110.98,110.75,110.85,30989.0,110.6388,110.8585,110.6288,110.7287,30989.0
2025-06-10 15:10:00,110.89,110.95,110.82,110.82,15303.0,110.7686,110.8286,110.6987,110.6987,15303.0
2025-06-10 15:15:00,110.83,110.83,110.48,110.66,53777.0,110.7087,110.7087,110.3591,110.5389,53777.0
2025-06-10 15:20:00,110.65,110.76,110.62,110.74,20032.0,110.5289,110.6388,110.4989,110.6188,20032.0
2025-06-10 15:25:00,110.74,110.79,110.69,110.74,17830.0,110.6188,110.6688,110.5689,110.6188,17830.0
2025-06-10 15:30:00,110.74,110.74,110.54,110.63,22891.0,110.6188,110.6188,110.419,110.5089,22891.0
2025-06-10 15:35:00,110.61,110.63,110.44,110.54,11409.0,110.4889,110.5089,110.3191,110.419,11409.0
2025-06-10 15:40:00,110.56,110.57,110.27,110.44,14491.0,110.439,110.449,110.1493,110.3191,14491.0
2025-06-10 15:45:00,110.41,110.47,110.34,110.4,8498.0,110.2892,110.3491,110.2192,110.2792,8498.0
2025-06-10 15:50:00,110.44,110.56,110.21,110.52,52487.0,110.3191,110.439,110.0894,110.399,52487.0
2025-06-10 15:55:00,110.52,110.77,110.47,110.75,70880.0,110.399,110.6488,110.3491,110.6288,70880.0
2025-06-11 09:30:00,111.27,111.35,110.75,110.84,72154.0,111.1482,111.2281,110.6288,110.7187,72154.0
2025-06-11 09:35:00,110.84,111.13,110.72,111.05,46561.0,110.7187,111.0084,110.5988,110.9285,46561.0
2025-06-11 09:40:00,111.03,111.07,110.82,110.84,34468.0,110.9085,110.9484,110.6987,110.7187,34468.0
2025-06-11 09:45:00,110.83,110.85,110.28,110.65,57256.0,110.7087,110.7287,110.1593,110.5289,57256.0
2025-06-11 09:50:00,110.7,111.08,110.66,110.92,25163.0,110.5789,110.9584,110.5389,110.7986,25163.0
2025-06-11 09:55:00,110.95,111.05,110.8,110.91,62129.0,110.8286,110.9285,110.6787,110.7886,62129.0
2025-06-11 10:00:00,110.91,111.09,110.91,111.0,22156.0,110.7886,110.9684,110.7886,110.8785,22156.0
2025-06-11 10:05:00,111.02,111.13,110.85,111.1,40411.0,110.8985,111.0084,110.7287,110.9784,40411.0
2025-06-11 10:10:00,111.14,111.27,111.02,111.26,23973.0,111.0184,111.1482,110.8985,111.1382,23973.0
2025-06-11 10:15:00,111.23,111.34,111.12,111.3,27912.0,111.1083,111.2182,110.9984,111.1782,27912.0
2025-06-11 10:20:00,111.26,111.43,111.21,111.42,28026.0,111.1382,111.3081,111.0883,111.2981,28026.0
2025-06-11 10:25:00,111.41,111.52,111.39,111.5,23632.0,111.2881,111.398,111.2681,111.378,23632.0
2025-06-11 10:30:00,111.47,111.56,111.37,111.55,19682.0,111.348,111.4379,111.2481,111.4279,19682.0
2025-06-11 10:35:00,111.57,111.6,111.45,111.51,33056.0,111.4479,111.4779,111.328,111.388,33056.0
2025-06-11 10:40:00,111.5,111.57,111.42,111.53,13900.0,111.378,111.4479,111.2981,111.4079,13900.0
2025-06-11 10:45:00,111.55,111.62,111.47,111.47,15666.0,111.4279,111.4978,111.348,111.348,15666.0
2025-06-11 10:50:00,111.49,111.65,111.49,111.62,11780.0,111.368,111.5278,111.368,111.4978,11780.0
2025-06-11 10:55:00,111.66,111.71,111.61,111.67,139974.0,111.5378,111.5877,111.4879,111.5478,139974.0
2025-06-11 11:00:00,111.68,111.75,111.67,111.75,12574.0,111.5578,111.6277,111.5478,111.6277,12574.0
2025-06-11 11:05:00,111.73,111.73,111.08,111.08,60013.0,111.6077,111.6077,110.9584,110.9584,60013.0
2025-06-11 11:10:00,111.07,111.44,110.96,111.34,35507.0,110.9484,111.318,110.8386,111.2182,35507.0
2025-06-11 11:15:00,111.35,111.56,111.34,111.51,18412.0,111.2281,111.4379,111.2182,111.388,18412.0
2025-06-11 11:20:00,111.48,111.55,111.41,111.52,9930.0,111.358,111.4279,111.2881,111.398,9930.0
2025-06-11 11:25:00,111.52,111.52,111.27,111.29,10581.0,111.398,111.398,111.1482,111.1682,10581.0
2025-06-11 11:30:00,111.31,111.33,111.21,111.25,6003.0,111.1882,111.2082,111.0883,111.1282,6003.0
2025-06-11 11:35:00,111.24,111.35,111.19,111.19,4861.0,111.1183,111.2281,111.0683,111.0683,4861.0
2025-06-11 11:40:00,111.19,111.25,111.06,111.07,20452.0,111.0683,111.1282,110.9385,110.9484,20452.0
2025-06-11 11:45:00,111.08,111.23,110.91,111.08,54535.0,110.9584,111.1083,110.7886,110.9584,54535.0
2025-06-11 11:50:00,111.03,111.31,111.03,111.28,7098.0,110.9085,111.1882,110.9085,111.1582,7098.0
2025-06-11 11:55:00,111.26,111.26,110.98,111.07,16552.0,111.1382,111.1382,110.8585,110.9484,16552.0
2025-06-11 12:00:00,111.07,111.16,111.02,111.09,18272.0,110.9484,111.0383,110.8985,110.9684,18272.0
2025-06-11 12:05:00,110.99,110.99,110.68,110.88,20468.0,110.8685,110.8685,110.5589,110.7587,20468.0
2025-06-11 12:10:00,110.8,110.81,110.45,110.66,16527.0,110.6787,110.6887,110.3291,110.5389,16527.0
2025-06-11 12:15:00,110.7,110.7,110.36,110.43,13262.0,110.5789,110.5789,110.2392,110.3091,13262.0
2025-06-11 12:20:00,110.43,110.57,110.18,110.53,28794.0,110.3091,110.449,110.0594,110.409,28794.0
2025-06-11 12:25:00,110.51,110.89,110.51,110.88,20448.0,110.3891,110.7686,110.3891,110.7587,20448.0
2025-06-11 12:30:00,110.91,110.98,110.82,110.9,24128.0,110.7886,110.8585,110.6987,110.7786,24128.0
2025-06-11 12:35:00,110.91,110.92,110.75,110.8,6180.0,110.7886,110.7986,110.6288,110.6787,6180.0
2025-06-11 12:40:00,110.79,110.81,110.67,110.74,7986.0,110.6688,110.6887,110.5489,110.6188,7986.0
2025-06-11 12:45:00,110.74,110.92,110.72,110.92,10448.0,110.6188,110.7986,110.5988,110.7986,10448.0
2025-06-11 12:50:00,110.89,110.97,110.75,110.81,9644.0,110.7686,110.8486,110.6288,110.6887,9644.0
2025-06-11 12:55:00,110.83,110.88,110.78,110.87,2761.0,110.7087,110.7587,110.6588,110.7487,2761.0
2025-06-11 13:00:00,110.86,111.15,110.81,111.15,16106.0,110.7387,111.0284,110.6887,111.0284,16106.0
2025-06-11 13:05:00,111.15,111.26,111.11,111.24,22177.0,111.0284,111.1382,110.9884,111.1183,22177.0
2025-06-11 13:10:00,111.26,111.26,111.1,111.11,3973.0,111.1382,111.1382,110.9784,110.9884,3973.0
2025-06-11 13:15:00,111.12,111.18,111.03,111.1,7136.0,110.9984,111.0583,110.9085,110.9784,7136.0
2025-06-11 13:20:00,111.11,111.18,111.11,111.15,3301.0,110.9884,111.0583,110.9884,111.0284,3301.0
2025-06-11 13:25:00,111.2,111.22,111.12,111.15,4120.0,111.0783,111.0983,110.9984,111.0284,4120.0
2025-06-11 13:30:00,111.14,111.18,111.06,111.07,3850.0,111.0184,111.0583,110.9385,110.9484,3850.0
2025-06-11 13:35:00,111.04,111.06,110.93,111.0,8270.0,110.9185,110.9385,110.8086,110.8785,8270.0
2025-06-11 13:40:00,111.01,111.08,110.67,110.89,2692.0,110.8885,110.9584,110.5489,110.7686,2692.0
2025-06-11 13:45:00,110.88,110.88,110.56,110.62,53462.0,110.7587,110.7587,110.439,110.4989,53462.0
2025-06-11 13:50:00,110.53,110.63,110.46,110.5,167970.0,110.409,110.5089,110.3391,110.3791,167970.0
2025-06-11 13:55:00,110.54,110.62,110.2,110.26,245875.0,110.419,110.4989,110.0794,110.1393,245875.0
2025-06-11 14:00:00,110.19,110.42,109.43,109.69,253774.0,110.0694,110.2992,109.3102,109.57,253774.0
2025-06-11 14:05:00,109.66,110.05,109.65,109.97,20247.0,109.54,109.9296,109.53,109.8497,20247.0
2025-06-11 14:10:00,109.95,109.99,109.44,109.44,52008.0,109.8297,109.8696,109.3202,109.3202,52008.0
2025-06-11 14:15:00,109.43,109.49,108.98,109.4,96711.0,109.3102,109.3702,108.8607,109.2803,96711.0
2025-06-11 14:20:00,109.4,109.75,109.4,109.65,55960.0,109.2803,109.6299,109.2803,109.53,55960.0
2025-06-11 14:25:00,109.68,109.86,109.5,109.64,21625.0,109.56,109.7398,109.3802,109.52,21625.0
2025-06-11 14:30:00,109.54,109.96,109.24,109.92,47607.0,109.4201,109.8397,109.1204,109.7997,47607.0
2025-06-11 14:35:00,109.75,110.1,109.75,110.03,16752.0,109.6299,109.9795,109.6299,109.9096,16752.0
2025-06-11 14:40:00,110.04,110.19,109.92,110.13,16044.0,109.9196,110.0694,109.7997,110.0095,16044.0
2025-06-11 14:45:00,110.17,110.22,110.12,110.19,11908.0,110.0494,110.0994,109.9995,110.0694,11908.0
2025-06-11 14:50:00,110.16,110.17,109.86,109.92,17578.0,110.0394,110.0494,109.7398,109.7997,17578.0
2025-06-11 14:55:00,109.91,109.91,109.58,109.72,23270.0,109.7897,109.7897,109.4601,109.5999,23270.0
2025-06-11 15:00:00,109.67,109.71,109.46,109.62,9358.0,109.55,109.5899,109.3402,109.5,9358.0
2025-06-11 15:05:00,109.6,109.74,109.38,109.69,16016.0,109.4801,109.6199,109.2603,109.57,16016.0
2025-06-11 15:10:00,109.71,109.77,109.56,109.73,11632.0,109.5899,109.6499,109.4401,109.6099,11632.0
2025-06-11 15:15:00,109.71,109.75,109.45,109.45,18270.0,109.5899,109.6299,109.3302,109.3302,18270.0
2025-06-11 15:20:00,109.41,109.77,109.41,109.77,19272.0,109.2903,109.6499,109.2903,109.6499,19272.0
2025-06-11 15:25:00,109.76,109.8,109.49,109.56,506607.0,109.6399,109.6798,109.3702,109.4401,506607.0
2025-06-11 15:30:00,109.54,109.76,109.37,109.37,18897.0,109.4201,109.6399,109.2503,109.2503,18897.0
2025-06-11 15:35:00,109.36,109.73,109.32,109.67,19587.0,109.2403,109.6099,109.2004,109.55,19587.0
2025-06-11 15:40:00,109.64,109.75,109.53,109.73,21925.0,109.52,109.6299,109.4101,109.6099,21925.0
2025-06-11 15:45:00,109.77,109.87,109.53,109.58,29966.0,109.6499,109.7498,109.4101,109.4601,29966.0
2025-06-11 15:50:00,109.6,109.86,109.55,109.8,86575.0,109.4801,109.7398,109.4301,109.6798,86575.0
2025-06-11 15:55:00,109.8,109.98,109.76,109.94,182409.0,109.6798,109.8596,109.6399,109.8197,182409.0
2025-06-12 09:30:00,109.36,109.79,109.27,109.54,63034.0,109.2403,109.6698,109.1504,109.4201,63034.0
2025-06-12 09:35:00,109.57,109.85,109.38,109.75,67501.0,109.4501,109.7298,109.2603,109.6299,67501.0
2025-06-12 09:40:00,109.77,109.9,109.7,109.88,33234.0,109.6499,109.7797,109.5799,109.7597,33234.0
2025-06-12 09:45:00,109.9,109.98,109.73,109.94,28186.0,109.7797,109.8596,109.6099,109.8197,28186.0
2025-06-12 09:50:00,109.96,109.99,109.8,109.85,27601.0,109.8397,109.8696,109.6798,109.7298,27601.0
2025-06-12 09:55:00,109.84,109.84,109.53,109.64,42601.0,109.7198,109.7198,109.4101,109.52,42601.0
2025-06-12 10:00:00,109.72,109.78,109.5,109.61,20496.0,109.5999,109.6599,109.3802,109.49,20496.0
2025-06-12 10:05:00,109.64,110.1,109.56,109.95,47477.0,109.52,109.9795,109.4401,109.8297,47477.0
2025-06-12 10:10:00,110.0,110.24,109.98,110.21,16492.0,109.8796,110.1194,109.8596,110.0894,16492.0
2025-06-12 10:15:00,110.24,110.32,110.17,110.24,28656.0,110.1194,110.1993,110.0494,110.1194,28656.0
2025-06-12 10:20:00,110.26,110.36,110.17,110.27,26656.0,110.1393,110.2392,110.0494,110.1493,26656.0
2025-06-12 10:25:00,110.25,110.36,110.11,110.28,14914.0,110.1293,110.2392,109.9895,110.1593,14914.0
2025-06-12 10:30:00,110.31,110.33,110.19,110.3,13493.0,110.1893,110.2093,110.0694,110.1793,13493.0
2025-06-12 10:35:00,110.28,110.5,110.2,110.42,20082.0,110.1593,110.3791,110.0794,110.2992,20082.0
2025-06-12 10:40:00,110.45,110.53,110.44,110.47,21300.0,110.3291,110.409,110.3191,110.3491,21300.0
2025-06-12 10:45:00,110.51,110.55,110.46,110.54,21075.0,110.3891,110.429,110.3391,110.419,21075.0
2025-06-12 10:50:00,110.53,110.53,110.41,110.48,11830.0,110.409,110.409,110.2892,110.3591,11830.0
2025-06-12 10:55:00,110.46,110.51,110.36,110.42,7125.0,110.3391,110.3891,110.2392,110.2992,7125.0
2025-06-12 11:00:00,110.43,110.83,110.43,110.77,26380.0,110.3091,110.7087,110.3091,110.6488,26380.0
2025-06-12 11:05:00,110.77,110.77,110.57,110.6,11264.0,110.6488,110.6488,110.449,110.479,11264.0
2025-06-12 11:10:00,110.57,110.64,110.49,110.55,6050.0,110.449,110.5189,110.3691,110.429,6050.0
2025-06-12 11:15:00,110.56,110.57,110.23,110.34,20278.0,110.439,110.449,110.1094,110.2192,20278.0
2025-06-12 11:20:00,110.32,110.36,109.92,110.08,68726.0,110.1993,110.2392,109.7997,109.9595,68726.0
2025-06-12 11:25:00,110.07,110.27,109.97,110.25,18750.0,109.9495,110.1493,109.8497,110.1293,18750.0
2025-06-12 11:30:00,110.26,110.31,110.05,110.18,13153.0,110.1393,110.1893,109.9296,110.0594,13153.0
2025-06-12 11:35:00,110.2,110.29,110.16,110.25,16340.0,110.0794,110.1693,110.0394,110.1293,16340.0
2025-06-12 11:40:00,110.2,110.37,110.2,110.29,7281.0,110.0794,110.2492,110.0794,110.1693,7281.0
2025-06-12 11:45:00,110.25,110.25,110.09,110.12,14615.0,110.1293,110.1293,109.9695,109.9995,14615.0
2025-06-12 11:50:00,110.1,110.2,110.02,110.18,21912.0,109.9795,110.0794,109.8996,110.0594,21912.0
2025-06-12 11:55:00,110.24,110.34,110.2,110.3,5943.0,110.1194,110.2192,110.0794,110.1793,5943.0
2025-06-12 12:00:00,110.32,110.5,110.1,110.14,14061.0,110.1993,110.3791,109.9795,110.0195,14061.0
2025-06-12 12:05:00,110.22,110.45,110.16,110.4,34902.0,110.0994,110.3291,110.0394,110.2792,34902.0
2025-06-12 12:10:00,110.43,110.59,110.41,110.47,29746.0,110.3091,110.469,110.2892,110.3491,29746.0
2025-06-12 12:15:00,110.48,110.56,110.43,110.45,4150.0,110.3591,110.439,110.3091,110.3291,4150.0
2025-06-12 12:20:00,110.49,110.53,110.3,110.3,3754.0,110.3691,110.409,110.1793,110.1793,3754.0
2025-06-12 12:25:00,110.38,110.71,110.35,110.65,17939.0,110.2592,110.5888,110.2292,110.5289,17939.0
2025-06-12 12:30:00,110.62,110.62,110.22,110.48,35435.0,110.4989,110.4989,110.0994,110.3591,35435.0
2025-06-12 12:35:00,110.56,110.74,110.5,110.7,6493.0,110.439,110.6188,110.3791,110.5789,6493.0
2025-06-12 12:40:00,110.69,110.74,110.64,110.66,5132.0,110.5689,110.6188,110.5189,110.5389,5132.0
2025-06-12 12:45:00,110.67,110.67,110.49,110.5,8348.0,110.5489,110.5489,110.3691,110.3791,8348.0
2025-06-12 12:50:00,110.42,110.5,110.36,110.36,2350.0,110.2992,110.3791,110.2392,110.2392,2350.0
2025-06-12 12:55:00,110.36,110.36,110.28,110.28,3500.0,110.2392,110.2392,110.1593,110.1593,3500.0
2025-06-12 13:00:00,110.29,110.61,110.28,110.43,13956.0,110.1693,110.4889,110.1593,110.3091,13956.0
2025-06-12 13:05:00,110.47,110.57,110.46,110.57,3639.0,110.3491,110.449,110.3391,110.449,3639.0
2025-06-12 13:10:00,110.57,110.68,110.54,110.54,15282.0,110.449,110.5589,110.419,110.419,15282.0
2025-06-12 13:15:00,110.57,110.62,110.54,110.62,2023.0,110.449,110.4989,110.419,110.4989,2023.0
2025-06-12 13:20:00,110.55,110.64,110.48,110.5,2753.0,110.429,110.5189,110.3591,110.3791,2753.0
2025-06-12 13:25:00,110.5,110.53,110.43,110.47,2500.0,110.3791,110.409,110.3091,110.3491,2500.0
2025-06-12 13:30:00,110.55,110.72,110.55,110.71,22220.0,110.429,110.5988,110.429,110.5888,22220.0
2025-06-12 13:35:00,110.75,110.75,110.68,110.7,5743.0,110.6288,110.6288,110.5589,110.5789,5743.0
2025-06-12 13:40:00,110.67,110.68,110.58,110.59,6800.0,110.5489,110.5589,110.459,110.469,6800.0
2025-06-12 13:45:00,110.63,110.63,110.48,110.49,5572.0,110.5089,110.5089,110.3591,110.3691,5572.0
2025-06-12 13:50:00,110.51,110.56,110.48,110.54,20016.0,110.3891,110.439,110.3591,110.419,20016.0
2025-06-12 13:55:00,110.5,110.5,110.41,110.45,4120.0,110.3791,110.3791,110.2892,110.3291,4120.0
2025-06-12 14:00:00,110.43,110.48,110.36,110.47,9404.0,110.3091,110.3591,110.2392,110.3491,9404.0
2025-06-12 14:05:00,110.49,110.55,110.47,110.53,5003.0,110.3691,110.429,110.3491,110.409,5003.0
2025-06-12 14:10:00,110.53,110.57,110.46,110.46,7381.0,110.409,110.449,110.3391,110.3391,7381.0
2025-06-12 14:15:00,110.48,110.52,110.4,110.44,4238.0,110.3591,110.399,110.2792,110.3191,4238.0
2025-06-12 14:20:00,110.47,110.47,110.26,110.26,5396.0,110.3491,110.3491,110.1393,110.1393,5396.0
2025-06-12 14:25:00,110.33,110.33,110.1,110.27,41064.0,110.2093,110.2093,109.9795,110.1493,41064.0
2025-06-12 14:30:00,110.25,110.32,110.14,110.27,11744.0,110.1293,110.1993,110.0195,110.1493,11744.0
2025-06-12 14:35:00,110.31,110.41,110.22,110.29,9453.0,110.1893,110.2892,110.0994,110.1693,9453.0
2025-06-12 14:40:00,110.34,110.35,110.16,110.16,26910.0,110.2192,110.2292,110.0394,110.0394,26910.0
2025-06-12 14:45:00,110.18,110.29,110.12,110.29,2600.0,110.0594,110.1693,109.9995,110.1693,2600.0
2025-06-12 14:50:00,110.27,110.39,110.25,110.34,5398.0,110.1493,110.2692,110.1293,110.2192,5398.0
2025-06-12 14:55:00,110.32,110.46,110.28,110.46,4602.0,110.1993,110.3391,110.1593,110.3391,4602.0
2025-06-12 15:00:00,110.44,110.53,110.42,110.48,7724.0,110.3191,110.409,110.2992,110.3591,7724.0
2025-06-12 15:05:00,110.47,110.53,110.47,110.51,7076.0,110.3491,110.409,110.3491,110.3891,7076.0
2025-06-12 15:10:00,110.51,110.51,110.41,110.43,5311.0,110.3891,110.3891,110.2892,110.3091,5311.0
2025-06-12 15:15:00,110.45,110.57,110.43,110.52,7692.0,110.3291,110.449,110.3091,110.399,7692.0
2025-06-12 15:20:00,110.53,110.6,110.47,110.47,5397.0,110.409,110.479,110.3491,110.3491,5397.0
2025-06-12 15:25:00,110.45,110.45,110.37,110.44,11374.0,110.3291,110.3291,110.2492,110.3191,11374.0
2025-06-12 15:30:00,110.42,110.42,110.25,110.36,15423.0,110.2992,110.2992,110.1293,110.2392,15423.0
2025-06-12 15:35:00,110.31,110.36,110.27,110.33,12135.0,110.1893,110.2392,110.1493,110.2093,12135.0
2025-06-12 15:40:00,110.34,110.35,110.18,110.18,17314.0,110.2192,110.2292,110.0594,110.0594,17314.0
2025-06-12 15:45:00,110.17,110.18,110.06,110.12,19667.0,110.0494,110.0594,109.9396,109.9995,19667.0
2025-06-12 15:50:00,110.12,110.2,110.01,110.16,196360.0,109.9995,110.0794,109.8896,110.0394,196360.0
2025-06-12 15:55:00,110.16,110.45,110.16,110.45,133779.0,110.0394,110.3291,110.0394,110.3291,133779.0
2025-06-13 09:30:00,107.91,108.88,107.71,108.7,184230.0,107.7919,108.7608,107.5921,108.581,184230.0
2025-06-13 09:35:00,108.73,108.98,108.42,108.96,100817.0,108.611,108.8607,108.3013,108.8408,100817.0
2025-06-13 09:40:00,108.92,108.92,108.59,108.78,55923.0,108.8008,108.8008,108.4712,108.661,55923.0
2025-06-13 09:45:00,108.79,108.79,108.49,108.65,60396.0,108.6709,108.6709,108.3713,108.5311,60396.0
2025-06-13 09:50:00,108.62,109.04,108.47,108.47,100731.0,108.5011,108.9207,108.3513,108.3513,100731.0
2025-06-13 09:55:00,108.4,108.6,108.23,108.35,41760.0,108.2814,108.4811,108.1116,108.2314,41760.0
2025-06-13 10:00:00,108.45,108.77,108.37,108.42,45801.0,108.3313,108.651,108.2514,108.3013,45801.0
2025-06-13 10:05:00,108.41,108.58,108.33,108.37,56833.0,108.2914,108.4612,108.2114,108.2514,56833.0
2025-06-13 10:10:00,108.31,108.32,107.88,108.07,36721.0,108.1915,108.2015,107.7619,107.9517,36721.0
2025-06-13 10:15:00,108.03,108.05,107.89,107.96,30194.0,107.9118,107.9318,107.7719,107.8418,30194.0
2025-06-13 10:20:00,107.9,107.92,107.51,107.74,78325.0,107.7819,107.8019,107.3923,107.6221,78325.0
2025-06-13 10:25:00,107.72,107.77,107.28,107.38,59227.0,107.6021,107.6521,107.1626,107.2625,59227.0
2025-06-13 10:30:00,107.37,107.82,107.32,107.75,77842.0,107.2525,107.702,107.2026,107.6321,77842.0
2025-06-13 10:35:00,107.72,108.27,107.7,108.24,47244.0,107.6021,108.1515,107.5821,108.1215,47244.0
2025-06-13 10:40:00,108.2,108.56,108.19,108.21,43573.0,108.0816,108.4412,108.0716,108.0916,43573.0
2025-06-13 10:45:00,108.19,108.33,107.94,108.04,54601.0,108.0716,108.2114,107.8219,107.9218,54601.0
2025-06-13 10:50:00,108.04,108.64,107.97,108.5,37156.0,107.9218,108.5211,107.8518,108.3813,37156.0
2025-06-13 10:55:00,108.58,108.77,108.44,108.56,46745.0,108.4612,108.651,108.3213,108.4412,46745.0
2025-06-13 11:00:00,108.56,108.66,108.48,108.6,16944.0,108.4412,108.5411,108.3613,108.4811,16944.0
2025-06-13 11:05:00,108.62,108.74,108.58,108.65,12301.0,108.5011,108.621,108.4612,108.5311,12301.0
2025-06-13 11:10:00,108.67,108.76,108.47,108.74,32669.0,108.5511,108.641,108.3513,108.621,32669.0
2025-06-13 11:15:00,108.72,108.83,108.6,108.72,14029.0,108.601,108.7109,108.4811,108.601,14029.0
2025-06-13 11:20:00,108.8,109.17,108.77,108.91,50616.0,108.6809,109.0505,108.651,108.7908,50616.0
2025-06-13 11:25:00,108.87,109.08,108.87,109.08,6681.0,108.7509,108.9606,108.7509,108.9606,6681.0
2025-06-13 11:30:00,109.11,109.21,109.02,109.11,16244.0,108.9906,109.0905,108.9007,108.9906,16244.0
2025-06-13 11:35:00,109.01,109.12,108.96,109.08,13085.0,108.8907,109.0006,108.8408,108.9606,13085.0
2025-06-13 11:40:00,109.08,109.25,108.98,109.19,8204.0,108.9606,109.1304,108.8607,109.0705,8204.0
2025-06-13 11:45:00,109.2,109.4,109.19,109.35,19473.0,109.0805,109.2803,109.0705,109.2303,19473.0
2025-06-13 11:50:00,109.38,109.52,109.36,109.51,22846.0,109.2603,109.4001,109.2403,109.3902,22846.0
2025-06-13 11:55:00,109.49,109.49,109.24,109.45,66744.0,109.3702,109.3702,109.1204,109.3302,66744.0
2025-06-13 12:00:00,109.44,109.46,109.31,109.31,9648.0,109.3202,109.3402,109.1904,109.1904,9648.0
2025-06-13 12:05:00,109.32,109.49,109.32,109.49,8610.0,109.2004,109.3702,109.2004,109.3702,8610.0
2025-06-13 12:10:00,109.47,109.63,109.46,109.58,16346.0,109.3502,109.51,109.3402,109.4601,16346.0
2025-06-13 12:15:00,109.51,109.65,109.46,109.59,8627.0,109.3902,109.53,109.3402,109.4701,8627.0
2025-06-13 12:20:00,109.56,109.6,109.4,109.52,10695.0,109.4401,109.4801,109.2803,109.4001,10695.0
2025-06-13 12:25:00,109.53,109.58,109.27,109.28,18348.0,109.4101,109.4601,109.1504,109.1604,18348.0
2025-06-13 12:30:00,109.3,109.41,109.28,109.41,5993.0,109.1804,109.2903,109.1604,109.2903,5993.0
2025-06-13 12:35:00,109.44,109.45,109.19,109.19,14534.0,109.3202,109.3302,109.0705,109.0705,14534.0
2025-06-13 12:40:00,109.18,109.31,109.15,109.22,7337.0,109.0605,109.1904,109.0305,109.1005,7337.0
2025-06-13 12:45:00,109.19,109.21,109.12,109.13,7901.0,109.0705,109.0905,109.0006,109.0106,7901.0
2025-06-13 12:50:00,109.12,109.43,109.12,109.38,22583.0,109.0006,109.3102,109.0006,109.2603,22583.0
2025-06-13 12:55:00,109.37,109.53,109.37,109.4,7357.0,109.2503,109.4101,109.2503,109.2803,7357.0
2025-06-13 13:00:00,109.34,109.44,109.33,109.34,7018.0,109.2203,109.3202,109.2104,109.2203,7018.0
2025-06-13 13:05:00,109.33,109.33,109.16,109.18,5783.0,109.2104,109.2104,109.0405,109.0605,5783.0
2025-06-13 13:10:00,109.16,109.16,108.9,109.03,14048.0,109.0405,109.0405,108.7808,108.9107,14048.0
2025-06-13 13:15:00,108.99,108.99,108.66,108.85,59950.0,108.8707,108.8707,108.5411,108.7309,59950.0
2025-06-13 13:20:00,108.86,109.35,108.86,109.11,65419.0,108.7409,109.2303,108.7409,108.9906,65419.0
2025-06-13 13:25:00,109.1,109.11,108.85,108.85,6669.0,108.9806,108.9906,108.7309,108.7309,6669.0
2025-06-13 13:30:00,108.84,109.04,108.8,108.86,6593.0,108.7209,108.9207,108.6809,108.7409,6593.0
2025-06-13 13:35:00,108.88,108.91,108.75,108.8,13562.0,108.7608,108.7908,108.631,108.6809,13562.0
2025-06-13 13:40:00,108.79,108.9,108.61,108.8,22313.0,108.6709,108.7808,108.4911,108.6809,22313.0
2025-06-13 13:45:00,108.8,108.89,108.72,108.76,8064.0,108.6809,108.7708,108.601,108.641,8064.0
2025-06-13 13:50:00,108.8,109.09,108.8,109.02,12921.0,108.6809,108.9706,108.6809,108.9007,12921.0
2025-06-13 13:55:00,109.03,109.03,108.9,108.99,13886.0,108.9107,108.9107,108.7808,108.8707,13886.0
2025-06-13 14:00:00,108.97,109.12,108.55,108.7,44985.0,108.8507,109.0006,108.4312,108.581,44985.0
2025-06-13 14:05:00,108.71,108.9,108.46,108.55,43763.0,108.591,108.7808,108.3413,108.4312,43763.0
2025-06-13 14:10:00,108.58,108.63,108.47,108.51,10680.0,108.4612,108.5111,108.3513,108.3912,10680.0
2025-06-13 14:15:00,108.43,108.44,108.1,108.41,72174.0,108.3113,108.3213,107.9817,108.2914,72174.0
2025-06-13 14:20:00,108.44,108.44,108.18,108.29,15675.0,108.3213,108.3213,108.0616,108.1715,15675.0
2025-06-13 14:25:00,108.25,108.3,107.79,107.87,40046.0,108.1315,108.1815,107.672,107.7519,40046.0
2025-06-13 14:30:00,107.8,107.9,107.39,107.58,98161.0,107.682,107.7819,107.2725,107.4623,98161.0
2025-06-13 14:35:00,107.58,107.65,107.19,107.29,60380.0,107.4623,107.5322,107.0727,107.1726,60380.0
2025-06-13 14:40:00,107.28,107.52,107.12,107.37,30198.0,107.1626,107.4023,107.0028,107.2525,30198.0
2025-06-13 14:45:00,107.38,107.64,107.29,107.36,25129.0,107.2625,107.5222,107.1726,107.2425,25129.0
2025-06-13 14:50:00,107.4,107.73,107.3,107.72,28350.0,107.2825,107.6121,107.1826,107.6021,28350.0
2025-06-13 14:55:00,107.76,107.87,107.54,107.76,17066.0,107.6421,107.7519,107.4223,107.6421,17066.0
2025-06-13 15:00:00,107.77,107.9,107.43,107.63,33905.0,107.6521,107.7819,107.3124,107.5122,33905.0
2025-06-13 15:05:00,107.62,107.94,107.58,107.84,34338.0,107.5022,107.8219,107.4623,107.722,34338.0
2025-06-13 15:10:00,107.88,108.0,107.69,107.93,15768.0,107.7619,107.8818,107.5721,107.8119,15768.0
2025-06-13 15:15:00,107.92,107.98,107.65,107.72,42891.0,107.8019,107.8618,107.5322,107.6021,42891.0
2025-06-13 15:20:00,107.7,107.9,107.44,107.45,63116.0,107.5821,107.7819,107.3224,107.3324,63116.0
2025-06-13 15:25:00,107.45,107.5,107.31,107.42,32830.0,107.3324,107.3824,107.1926,107.3024,32830.0
2025-06-13 15:30:00,107.44,107.6,107.23,107.34,46355.0,107.3224,107.4822,107.1126,107.2225,46355.0
2025-06-13 15:35:00,107.3,107.82,107.26,107.7,25804.0,107.1826,107.702,107.1426,107.5821,25804.0
2025-06-13 15:40:00,107.67,107.81,107.36,107.39,29006.0,107.5522,107.692,107.2425,107.2725,29006.0
2025-06-13 15:45:00,107.36,107.66,107.1,107.48,85858.0,107.2425,107.5422,106.9828,107.3624,85858.0
2025-06-13 15:50:00,107.49,107.61,107.23,107.32,68246.0,107.3724,107.4922,107.1126,107.2026,68246.0
2025-06-13 15:55:00,107.3,107.66,107.21,107.61,105008.0,107.1826,107.5422,107.0927,107.4922,105008.0
2025-06-16 09:30:00,109.02,109.83,109.01,109.58,97806.0,108.9007,109.7098,108.8907,109.4601,97806.0
2025-06-16 09:35:00,109.57,109.8,109.38,109.76,37591.0,109.4501,109.6798,109.2603,109.6399,37591.0
2025-06-16 09:40:00,109.75,109.8,109.57,109.69,40088.0,109.6299,109.6798,109.4501,109.57,40088.0
2025-06-16 09:45:00,109.72,109.96,109.49,109.9,102907.0,109.5999,109.8397,109.3702,109.7797,102907.0
2025-06-16 09:50:00,109.94,110.31,109.83,110.1,60717.0,109.8197,110.1893,109.7098,109.9795,60717.0
2025-06-16 09:55:00,110.14,110.52,110.12,110.35,89770.0,110.0195,110.399,109.9995,110.2292,89770.0
2025-06-16 10:00:00,110.36,110.63,110.35,110.52,56314.0,110.2392,110.5089,110.2292,110.399,56314.0
2025-06-16 10:05:00,110.55,110.6,110.28,110.34,32009.0,110.429,110.479,110.1593,110.2192,32009.0
2025-06-16 10:10:00,110.36,110.69,110.35,110.69,37022.0,110.2392,110.5689,110.2292,110.5689,37022.0
2025-06-16 10:15:00,110.63,110.73,110.57,110.73,16783.0,110.5089,110.6088,110.449,110.6088,16783.0
2025-06-16 10:20:00,110.71,110.75,110.58,110.69,14563.0,110.5888,110.6288,110.459,110.5689,14563.0
2025-06-16 10:25:00,110.64,110.83,110.61,110.78,57255.0,110.5189,110.7087,110.4889,110.6588,57255.0
2025-06-16 10:30:00,110.81,110.87,110.77,110.83,20308.0,110.6887,110.7487,110.6488,110.7087,20308.0
2025-06-16 10:35:00,110.86,110.88,110.65,110.74,84270.0,110.7387,110.7587,110.5289,110.6188,84270.0
2025-06-16 10:40:00,110.8,110.82,110.62,110.79,18078.0,110.6787,110.6987,110.4989,110.6688,18078.0
2025-06-16 10:45:00,110.79,110.87,110.69,110.69,19722.0,110.6688,110.7487,110.5689,110.5689,19722.0
2025-06-16 10:50:00,110.69,110.77,110.63,110.65,22276.0,110.5689,110.6488,110.5089,110.5289,22276.0
2025-06-16 10:55:00,110.65,110.68,110.55,110.65,12825.0,110.5289,110.5589,110.429,110.5289,12825.0
2025-06-16 11:00:00,110.66,110.81,110.61,110.71,13137.0,110.5389,110.6887,110.4889,110.5888,13137.0
2025-06-16 11:05:00,110.73,110.78,110.62,110.76,16972.0,110.6088,110.6588,110.4989,110.6388,16972.0
2025-06-16 11:10:00,110.76,110.84,110.73,110.83,18025.0,110.6388,110.7187,110.6088,110.7087,18025.0
2025-06-16 11:15:00,110.85,111.0,110.81,110.96,106161.0,110.7287,110.8785,110.6887,110.8386,106161.0
2025-06-16 11:20:00,110.95,111.03,110.9,111.02,71776.0,110.8286,110.9085,110.7786,110.8985,71776.0
2025-06-16 11:25:00,111.02,111.03,110.65,110.7,25606.0,110.8985,110.9085,110.5289,110.5789,25606.0
2025-06-16 11:30:00,110.7,110.84,110.67,110.76,8926.0,110.5789,110.7187,110.5489,110.6388,8926.0
2025-06-16 11:35:00,110.74,110.85,110.67,110.74,21966.0,110.6188,110.7287,110.5489,110.6188,21966.0
2025-06-16 11:40:00,110.73,110.81,110.73,110.74,14239.0,110.6088,110.6887,110.6088,110.6188,14239.0
2025-06-16 11:45:00,110.78,110.86,110.74,110.82,7019.0,110.6588,110.7387,110.6188,110.6987,7019.0
2025-06-16 11:50:00,110.82,110.82,110.56,110.59,15358.0,110.6987,110.6987,110.439,110.469,15358.0
2025-06-16 11:55:00,110.6,110.62,110.4,110.54,44612.0,110.479,110.4989,110.2792,110.419,44612.0
2025-06-16 12:00:00,110.55,110.67,110.45,110.53,15099.0,110.429,110.5489,110.3291,110.409,15099.0
2025-06-16 12:05:00,110.51,110.56,110.42,110.55,13812.0,110.3891,110.439,110.2992,110.429,13812.0
2025-06-16 12:10:00,110.54,110.7,110.51,110.65,10250.0,110.419,110.5789,110.3891,110.5289,10250.0
2025-06-16 12:15:00,110.64,110.76,110.64,110.68,6788.0,110.5189,110.6388,110.5189,110.5589,6788.0
2025-06-16 12:20:00,110.7,110.75,110.54,110.54,16928.0,110.5789,110.6288,110.419,110.419,16928.0
2025-06-16 12:25:00,110.59,110.6,110.47,110.51,9211.0,110.469,110.479,110.3491,110.3891,9211.0
2025-06-16 12:30:00,110.53,110.56,110.49,110.5,4545.0,110.409,110.439,110.3691,110.3791,4545.0
2025-06-16 12:35:00,110.49,110.56,110.38,110.48,6957.0,110.3691,110.439,110.2592,110.3591,6957.0
2025-06-16 12:40:00,110.46,110.46,110.29,110.32,7627.0,110.3391,110.3391,110.1693,110.1993,7627.0
2025-06-16 12:45:00,110.31,110.45,110.27,110.41,17481.0,110.1893,110.3291,110.1493,110.2892,17481.0
2025-06-16 12:50:00,110.37,110.63,110.37,110.59,11905.0,110.2492,110.5089,110.2492,110.469,11905.0
2025-06-16 12:55:00,110.58,110.58,110.42,110.42,7132.0,110.459,110.459,110.2992,110.2992,7132.0
2025-06-16 13:00:00,110.46,110.48,110.41,110.46,4500.0,110.3391,110.3591,110.2892,110.3391,4500.0
2025-06-16 13:05:00,110.47,110.48,110.37,110.46,13933.0,110.3491,110.3591,110.2492,110.3391,13933.0
2025-06-16 13:10:00,110.47,110.52,110.34,110.37,4357.0,110.3491,110.399,110.2192,110.2492,4357.0
2025-06-16 13:15:00,110.36,110.47,110.32,110.47,13698.0,110.2392,110.3491,110.1993,110.3491,13698.0
2025-06-16 13:20:00,110.51,110.67,110.51,110.61,31922.0,110.3891,110.5489,110.3891,110.4889,31922.0
2025-06-16 13:25:00,110.61,110.85,110.61,110.77,21101.0,110.4889,110.7287,110.4889,110.6488,21101.0
2025-06-16 13:30:00,110.8,110.9,110.72,110.77,20651.0,110.6787,110.7786,110.5988,110.6488,20651.0
2025-06-16 13:35:00,110.81,110.82,110.68,110.68,7785.0,110.6887,110.6987,110.5589,110.5589,7785.0
2025-06-16 13:40:00,110.72,110.76,110.65,110.65,4350.0,110.5988,110.6388,110.5289,110.5289,4350.0
2025-06-16 13:45:00,110.64,110.7,110.62,110.68,4472.0,110.5189,110.5789,110.4989,110.5589,4472.0
2025-06-16 13:50:00,110.68,110.73,110.57,110.57,6613.0,110.5589,110.6088,110.449,110.449,6613.0
2025-06-16 13:55:00,110.56,110.56,110.42,110.45,15335.0,110.439,110.439,110.2992,110.3291,15335.0
2025-06-16 14:00:00,110.46,110.58,110.46,110.57,7450.0,110.3391,110.459,110.3391,110.449,7450.0
2025-06-16 14:05:00,110.59,110.64,110.52,110.54,6529.0,110.469,110.5189,110.399,110.419,6529.0
2025-06-16 14:10:00,110.5,110.57,110.49,110.55,3162.0,110.3791,110.449,110.3691,110.429,3162.0
2025-06-16 14:15:00,110.57,110.59,110.51,110.51,1978.0,110.449,110.469,110.3891,110.3891,1978.0
2025-06-16 14:20:00,110.51,110.59,110.43,110.59,12566.0,110.3891,110.469,110.3091,110.469,12566.0
2025-06-16 14:25:00,110.61,110.62,110.52,110.52,4897.0,110.4889,110.4989,110.399,110.399,4897.0
2025-06-16 14:30:00,110.56,110.57,110.42,110.48,5613.0,110.439,110.449,110.2992,110.3591,5613.0
2025-06-16 14:35:00,110.45,110.46,110.38,110.41,5075.0,110.3291,110.3391,110.2592,110.2892,5075.0
2025-06-16 14:40:00,110.42,110.44,110.37,110.41,6392.0,110.2992,110.3191,110.2492,110.2892,6392.0
2025-06-16 14:45:00,110.4,110.4,110.26,110.26,8868.0,110.2792,110.2792,110.1393,110.1393,8868.0
2025-06-16 14:50:00,110.26,110.45,110.19,110.45,13556.0,110.1393,110.3291,110.0694,110.3291,13556.0
2025-06-16 14:55:00,110.45,110.58,110.45,110.52,9570.0,110.3291,110.459,110.3291,110.399,9570.0
2025-06-16 15:00:00,110.5,110.53,110.42,110.45,5199.0,110.3791,110.409,110.2992,110.3291,5199.0
2025-06-16 15:05:00,110.45,110.46,110.31,110.32,6350.0,110.3291,110.3391,110.1893,110.1993,6350.0
2025-06-16 15:10:00,110.33,110.43,110.25,110.35,67898.0,110.2093,110.3091,110.1293,110.2292,67898.0
2025-06-16 15:15:00,110.35,110.47,110.33,110.33,15330.0,110.2292,110.3491,110.2093,110.2093,15330.0
2025-06-16 15:20:00,110.31,110.6,110.26,110.49,79052.0,110.1893,110.479,110.1393,110.3691,79052.0
2025-06-16 15:25:00,110.54,110.61,110.46,110.49,20786.0,110.419,110.4889,110.3391,110.3691,20786.0
2025-06-16 15:30:00,110.49,110.51,110.37,110.38,26083.0,110.3691,110.3891,110.2492,110.2592,26083.0
2025-06-16 15:35:00,110.38,110.48,110.38,110.38,7492.0,110.2592,110.3591,110.2592,110.2592,7492.0
2025-06-16 15:40:00,110.39,110.46,110.37,110.44,12207.0,110.2692,110.3391,110.2492,110.3191,12207.0
2025-06-16 15:45:00,110.46,110.57,110.46,110.54,35963.0,110.3391,110.449,110.3391,110.419,35963.0
2025-06-16 15:50:00,110.53,110.56,110.28,110.45,67091.0,110.409,110.439,110.1593,110.3291,67091.0
2025-06-16 15:55:00,110.48,110.64,110.24,110.54,85071.0,110.3591,110.5189,110.1194,110.419,85071.0
2025-06-17 09:30:00,109.49,109.92,109.41,109.66,83884.0,109.3702,109.7997,109.2903,109.54,83884.0
2025-06-17 09:35:00,109.7,109.72,109.53,109.65,22068.0,109.5799,109.5999,109.4101,109.53,22068.0
2025-06-17 09:40:00,109.71,109.77,109.17,109.21,43978.0,109.5899,109.6499,109.0505,109.0905,43978.0
2025-06-17 09:45:00,109.21,109.55,109.13,109.46,17619.0,109.0905,109.4301,109.0106,109.3402,17619.0
2025-06-17 09:50:00,109.39,109.8,109.33,109.61,11078.0,109.2703,109.6798,109.2104,109.49,11078.0
2025-06-17 09:55:00,109.61,109.79,109.48,109.78,56919.0,109.49,109.6698,109.3602,109.6599,56919.0
2025-06-17 10:00:00,109.84,109.97,109.61,109.61,40797.0,109.7198,109.8497,109.49,109.49,40797.0
2025-06-17 10:05:00,109.6,109.91,109.6,109.91,7896.0,109.4801,109.7897,109.4801,109.7897,7896.0
2025-06-17 10:10:00,109.95,110.13,109.89,110.07,37840.0,109.8297,110.0095,109.7697,109.9495,37840.0
2025-06-17 10:15:00,110.09,110.16,109.9,109.98,15120.0,109.9695,110.0394,109.7797,109.8596,15120.0
2025-06-17 10:20:00,109.99,110.02,109.82,109.82,6835.0,109.8696,109.8996,109.6998,109.6998,6835.0
2025-06-17 10:25:00,109.85,109.9,109.78,109.9,18641.0,109.7298,109.7797,109.6599,109.7797,18641.0
2025-06-17 10:30:00,109.85,109.91,109.85,109.87,4993.0,109.7298,109.7897,109.7298,109.7498,4993.0
2025-06-17 10:35:00,109.77,109.81,109.63,109.79,26411.0,109.6499,109.6898,109.51,109.6698,26411.0
2025-06-17 10:40:00,109.74,109.77,109.58,109.71,12805.0,109.6199,109.6499,109.4601,109.5899,12805.0
2025-06-17 10:45:00,109.69,109.9,109.68,109.83,27244.0,109.57,109.7797,109.56,109.7098,27244.0
2025-06-17 10:50:00,109.84,109.92,109.74,109.76,5470.0,109.7198,109.7997,109.6199,109.6399,5470.0
2025-06-17 10:55:00,109.8,109.8,109.55,109.6,8853.0,109.6798,109.6798,109.4301,109.4801,8853.0
2025-06-17 11:00:00,109.6,109.87,109.58,109.86,17915.0,109.4801,109.7498,109.4601,109.7398,17915.0
2025-06-17 11:05:00,109.85,109.95,109.82,109.92,9441.0,109.7298,109.8297,109.6998,109.7997,9441.0
2025-06-17 11:10:00,109.93,110.17,109.93,110.15,21288.0,109.8097,110.0494,109.8097,110.0295,21288.0
2025-06-17 11:15:00,110.13,110.13,109.77,109.95,37096.0,110.0095,110.0095,109.6499,109.8297,37096.0
2025-06-17 11:20:00,109.98,109.99,109.84,109.87,10444.0,109.8596,109.8696,109.7198,109.7498,10444.0
2025-06-17 11:25:00,109.78,109.83,109.71,109.74,1900.0,109.6599,109.7098,109.5899,109.6199,1900.0
2025-06-17 11:30:00,109.74,109.79,109.62,109.74,7063.0,109.6199,109.6698,109.5,109.6199,7063.0
2025-06-17 11:35:00,109.69,109.9,109.63,109.77,7054.0,109.57,109.7797,109.51,109.6499,7054.0
2025-06-17 11:40:00,109.81,110.0,109.81,110.0,15655.0,109.6898,109.8796,109.6898,109.8796,15655.0
2025-06-17 11:45:00,110.02,110.04,109.69,109.83,16423.0,109.8996,109.9196,109.57,109.7098,16423.0
2025-06-17 11:50:00,109.89,110.01,109.86,109.95,6098.0,109.7697,109.8896,109.7398,109.8297,6098.0
2025-06-17 11:55:00,109.91,109.91,109.8,109.8,13959.0,109.7897,109.7897,109.6798,109.6798,13959.0
2025-06-17 12:00:00,109.81,110.09,109.81,110.03,6803.0,109.6898,109.9695,109.6898,109.9096,6803.0
2025-06-17 12:05:00,110.04,110.12,109.75,109.9,32023.0,109.9196,109.9995,109.6299,109.7797,32023.0
2025-06-17 12:10:00,109.91,110.11,109.91,110.07,14992.0,109.7897,109.9895,109.7897,109.9495,14992.0
2025-06-17 12:15:00,110.11,110.12,110.02,110.07,4618.0,109.9895,109.9995,109.8996,109.9495,4618.0
2025-06-17 12:20:00,110.12,110.12,109.96,109.96,4136.0,109.9995,109.9995,109.8397,109.8397,4136.0
2025-06-17 12:25:00,109.95,110.0,109.89,109.92,12954.0,109.8297,109.8796,109.7697,109.7997,12954.0
2025-06-17 12:30:00,109.9,110.03,109.88,110.02,3463.0,109.7797,109.9096,109.7597,109.8996,3463.0
2025-06-17 12:35:00,110.04,110.08,109.95,109.95,5697.0,109.9196,109.9595,109.8297,109.8297,5697.0
2025-06-17 12:40:00,109.94,109.94,109.57,109.66,40633.0,109.8197,109.8197,109.4501,109.54,40633.0
2025-06-17 12:45:00,109.65,109.79,109.36,109.54,42657.0,109.53,109.6698,109.2403,109.4201,42657.0
2025-06-17 12:50:00,109.57,109.6,109.34,109.43,19926.0,109.4501,109.4801,109.2203,109.3102,19926.0
2025-06-17 12:55:00,109.33,109.36,109.1,109.2,28000.0,109.2104,109.2403,108.9806,109.0805,28000.0
2025-06-17 13:00:00,109.17,109.28,108.97,109.23,23257.0,109.0505,109.1604,108.8507,109.1105,23257.0
2025-06-17 13:05:00,109.21,109.29,109.01,109.29,25221.0,109.0905,109.1704,108.8907,109.1704,25221.0
2025-06-17 13:10:00,109.28,109.39,109.25,109.36,10120.0,109.1604,109.2703,109.1304,109.2403,10120.0
2025-06-17 13:15:00,109.36,109.37,109.24,109.27,5851.0,109.2403,109.2503,109.1204,109.1504,5851.0
2025-06-17 13:20:00,109.2,109.29,109.05,109.21,22031.0,109.0805,109.1704,108.9307,109.0905,22031.0
2025-06-17 13:25:00,109.19,109.22,108.96,108.98,21801.0,109.0705,109.1005,108.8408,108.8607,21801.0
2025-06-17 13:30:00,108.98,109.18,108.75,109.17,28558.0,108.8607,109.0605,108.631,109.0505,28558.0
2025-06-17 13:35:00,109.23,109.31,109.03,109.09,8619.0,109.1105,109.1904,108.9107,108.9706,8619.0
2025-06-17 13:40:00,109.01,109.2,108.89,108.91,7500.0,108.8907,109.0805,108.7708,108.7908,7500.0
2025-06-17 13:45:00,108.89,108.96,108.28,108.5,69022.0,108.7708,108.8408,108.1615,108.3813,69022.0
2025-06-17 13:50:00,108.42,108.62,108.24,108.54,55776.0,108.3013,108.5011,108.1215,108.4212,55776.0
2025-06-17 13:55:00,108.6,108.7,108.45,108.46,20740.0,108.4811,108.581,108.3313,108.3413,20740.0
2025-06-17 14:00:00,108.43,108.43,108.1,108.22,45605.0,108.3113,108.3113,107.9817,108.1016,45605.0
2025-06-17 14:05:00,108.33,108.5,108.27,108.49,27503.0,108.2114,108.3813,108.1515,108.3713,27503.0
2025-06-17 14:10:00,108.49,108.59,108.35,108.48,24251.0,108.3713,108.4712,108.2314,108.3613,24251.0
2025-06-17 14:15:00,108.39,108.47,108.23,108.34,10805.0,108.2714,108.3513,108.1116,108.2214,10805.0
2025-06-17 14:20:00,108.33,108.37,108.22,108.22,11887.0,108.2114,108.2514,108.1016,108.1016,11887.0
2025-06-17 14:25:00,108.23,108.28,108.0,108.18,50644.0,108.1116,108.1615,107.8818,108.0616,50644.0
2025-06-17 14:30:00,108.21,108.43,108.15,108.42,18057.0,108.0916,108.3113,108.0316,108.3013,18057.0
2025-06-17 14:35:00,108.44,108.48,108.19,108.23,23034.0,108.3213,108.3613,108.0716,108.1116,23034.0
2025-06-17 14:40:00,108.22,108.26,107.95,108.17,20694.0,108.1016,108.1415,107.8319,108.0516,20694.0
2025-06-17 14:45:00,108.18,108.34,108.15,108.3,5975.0,108.0616,108.2214,108.0316,108.1815,5975.0
2025-06-17 14:50:00,108.24,108.35,108.19,108.35,9586.0,108.1215,108.2314,108.0716,108.2314,9586.0
2025-06-17 14:55:00,108.37,108.61,108.37,108.6,20935.0,108.2514,108.4911,108.2514,108.4811,20935.0
2025-06-17 15:00:00,108.62,108.65,108.39,108.4,10375.0,108.5011,108.5311,108.2714,108.2814,10375.0
2025-06-17 15:05:00,108.35,108.45,108.29,108.45,18680.0,108.2314,108.3313,108.1715,108.3313,18680.0
2025-06-17 15:10:00,108.46,108.59,108.37,108.54,7114.0,108.3413,108.4712,108.2514,108.4212,7114.0
2025-06-17 15:15:00,108.5,108.57,108.43,108.48,12084.0,108.3813,108.4512,108.3113,108.3613,12084.0
2025-06-17 15:20:00,108.47,108.71,108.47,108.67,32101.0,108.3513,108.591,108.3513,108.5511,32101.0
2025-06-17 15:25:00,108.66,108.71,108.63,108.69,15615.0,108.5411,108.591,108.5111,108.5711,15615.0
2025-06-17 15:30:00,108.7,108.76,108.57,108.67,16585.0,108.581,108.641,108.4512,108.5511,16585.0
2025-06-17 15:35:00,108.69,108.75,108.55,108.58,16697.0,108.5711,108.631,108.4312,108.4612,16697.0
2025-06-17 15:40:00,108.56,108.61,108.45,108.59,20054.0,108.4412,108.4911,108.3313,108.4712,20054.0
2025-06-17 15:45:00,108.59,108.72,108.58,108.72,22009.0,108.4712,108.601,108.4612,108.601,22009.0
2025-06-17 15:50:00,108.68,108.82,108.47,108.57,57669.0,108.5611,108.7009,108.3513,108.4512,57669.0
2025-06-17 15:55:00,108.55,108.55,108.29,108.37,100546.0,108.4312,108.4312,108.1715,108.2514,100546.0
2025-06-18 09:30:00,108.79,108.8,108.15,108.18,58372.0,108.6709,108.6809,108.0316,108.0616,58372.0
2025-06-18 09:35:00,108.19,108.51,108.19,108.48,17374.0,108.0716,108.3912,108.0716,108.3613,17374.0
2025-06-18 09:40:00,108.48,108.71,108.46,108.64,12936.0,108.3613,108.591,108.3413,108.5211,12936.0
2025-06-18 09:45:00,108.63,108.91,108.58,108.89,15493.0,108.5111,108.7908,108.4612,108.7708,15493.0
2025-06-18 09:50:00,108.9,109.1,108.84,108.85,49000.0,108.7808,108.9806,108.7209,108.7309,49000.0
2025-06-18 09:55:00,108.85,108.97,108.85,108.9,13927.0,108.7309,108.8507,108.7309,108.7808,13927.0
2025-06-18 10:00:00,108.92,109.17,108.66,109.12,63250.0,108.8008,109.0505,108.5411,109.0006,63250.0
2025-06-18 10:05:00,109.0,109.22,108.95,109.08,13395.0,108.8807,109.1005,108.8308,108.9606,13395.0
2025-06-18 10:10:00,109.1,109.38,109.09,109.32,22418.0,108.9806,109.2603,108.9706,109.2004,22418.0
2025-06-18 10:15:00,109.3,109.47,109.28,109.42,12945.0,109.1804,109.3502,109.1604,109.3003,12945.0
2025-06-18 10:20:00,109.4,109.59,109.4,109.54,21296.0,109.2803,109.4701,109.2803,109.4201,21296.0
2025-06-18 10:25:00,109.55,109.65,109.54,109.57,11763.0,109.4301,109.53,109.4201,109.4501,11763.0
2025-06-18 10:30:00,109.59,109.75,109.53,109.73,13323.0,109.4701,109.6299,109.4101,109.6099,13323.0
2025-06-18 10:35:00,109.73,109.78,109.61,109.73,6856.0,109.6099,109.6599,109.49,109.6099,6856.0
2025-06-18 10:40:00,109.7,109.78,109.49,109.67,25702.0,109.5799,109.6599,109.3702,109.55,25702.0
2025-06-18 10:45:00,109.69,109.75,109.51,109.58,13765.0,109.57,109.6299,109.3902,109.4601,13765.0
2025-06-18 10:50:00,109.59,109.64,109.43,109.48,6371.0,109.4701,109.52,109.3102,109.3602,6371.0
2025-06-18 10:55:00,109.48,109.62,109.45,109.61,14600.0,109.3602,109.5,109.3302,109.49,14600.0
2025-06-18 11:00:00,109.63,109.65,109.54,109.61,13241.0,109.51,109.53,109.4201,109.49,13241.0
2025-06-18 11:05:00,109.63,109.63,109.41,109.41,15937.0,109.51,109.51,109.2903,109.2903,15937.0
2025-06-18 11:10:00,109.42,109.48,109.36,109.39,45355.0,109.3003,109.3602,109.2403,109.2703,45355.0
2025-06-18 11:15:00,109.4,109.47,109.36,109.36,11516.0,109.2803,109.3502,109.2403,109.2403,11516.0
2025-06-18 11:20:00,109.35,109.39,109.32,109.34,15129.0,109.2303,109.2703,109.2004,109.2203,15129.0
2025-06-18 11:25:00,109.37,109.43,109.28,109.32,10758.0,109.2503,109.3102,109.1604,109.2004,10758.0
2025-06-18 11:30:00,109.34,109.47,109.3,109.4,7635.0,109.2203,109.3502,109.1804,109.2803,7635.0
2025-06-18 11:35:00,109.36,109.45,109.33,109.44,6497.0,109.2403,109.3302,109.2104,109.3202,6497.0
2025-06-18 11:40:00,109.48,109.48,109.21,109.32,27924.0,109.3602,109.3602,109.0905,109.2004,27924.0
2025-06-18 11:45:00,109.35,109.42,109.35,109.42,4250.0,109.2303,109.3003,109.2303,109.3003,4250.0
2025-06-18 11:50:00,109.38,109.58,109.38,109.58,6191.0,109.2603,109.4601,109.2603,109.4601,6191.0
2025-06-18 11:55:00,109.56,109.57,109.2,109.2,8093.0,109.4401,109.4501,109.0805,109.0805,8093.0
2025-06-18 12:00:00,109.12,109.39,109.07,109.36,5200.0,109.0006,109.2703,108.9506,109.2403,5200.0
2025-06-18 12:05:00,109.37,109.48,109.27,109.46,6520.0,109.2503,109.3602,109.1504,109.3402,6520.0
2025-06-18 12:10:00,109.4,109.43,109.33,109.37,4744.0,109.2803,109.3102,109.2104,109.2503,4744.0
2025-06-18 12:15:00,109.36,109.39,109.24,109.29,3639.0,109.2403,109.2703,109.1204,109.1704,3639.0
2025-06-18 12:20:00,109.25,109.29,109.25,109.27,700.0,109.1304,109.1704,109.1304,109.1504,700.0
2025-06-18 12:25:00,109.29,109.31,109.07,109.09,6026.0,109.1704,109.1904,108.9506,108.9706,6026.0
2025-06-18 12:30:00,109.07,109.24,109.05,109.22,9233.0,108.9506,109.1204,108.9307,109.1005,9233.0
2025-06-18 12:35:00,109.21,109.22,109.14,109.21,2779.0,109.0905,109.1005,109.0206,109.0905,2779.0
2025-06-18 12:40:00,109.21,109.26,109.21,109.24,2255.0,109.0905,109.1404,109.0905,109.1204,2255.0
2025-06-18 12:45:00,109.24,109.27,109.11,109.13,15422.0,109.1204,109.1504,108.9906,109.0106,15422.0
2025-06-18 12:50:00,109.12,109.34,109.12,109.14,11376.0,109.0006,109.2203,109.0006,109.0206,11376.0
2025-06-18 12:55:00,109.1,109.22,109.1,109.14,6580.0,108.9806,109.1005,108.9806,109.0206,6580.0
2025-06-18 13:00:00,109.09,109.16,108.99,109.15,9612.0,108.9706,109.0405,108.8707,109.0305,9612.0
2025-06-18 13:05:00,109.11,109.15,109.07,109.15,800.0,108.9906,109.0305,108.9506,109.0305,800.0
2025-06-18 13:10:00,109.15,109.2,109.06,109.11,3722.0,109.0305,109.0805,108.9406,108.9906,3722.0
2025-06-18 13:15:00,109.12,109.17,109.03,109.04,9287.0,109.0006,109.0505,108.9107,108.9207,9287.0
2025-06-18 13:20:00,109.03,109.03,108.75,108.78,5486.0,108.9107,108.9107,108.631,108.661,5486.0
2025-06-18 13:25:00,108.83,108.83,108.62,108.62,7509.0,108.7109,108.7109,108.5011,108.5011,7509.0
2025-06-18 13:30:00,108.59,108.68,108.27,108.41,37467.0,108.4712,108.5611,108.1515,108.2914,37467.0
2025-06-18 13:35:00,108.4,108.59,108.29,108.58,8004.0,108.2814,108.4712,108.1715,108.4612,8004.0
2025-06-18 13:40:00,108.63,108.88,108.62,108.86,12102.0,108.5111,108.7608,108.5011,108.7409,12102.0
2025-06-18 13:45:00,108.9,109.07,108.9,108.99,14838.0,108.7808,108.9506,108.7808,108.8707,14838.0
2025-06-18 13:50:00,109.0,109.16,108.91,109.16,7151.0,108.8807,109.0405,108.7908,109.0405,7151.0
2025-06-18 13:55:00,109.12,109.2,109.05,109.11,6748.0,109.0006,109.0805,108.9307,108.9906,6748.0
2025-06-18 14:00:00,109.32,109.59,108.61,108.61,47780.0,109.2004,109.4701,108.4911,108.4911,47780.0
2025-06-18 14:05:00,108.62,109.0,108.56,108.79,41643.0,108.5011,108.8807,108.4412,108.6709,41643.0
2025-06-18 14:10:00,108.79,108.98,108.68,108.98,14102.0,108.6709,108.8607,108.5611,108.8607,14102.0
2025-06-18 14:15:00,108.96,109.06,108.83,108.84,13525.0,108.8408,108.9406,108.7109,108.7209,13525.0
2025-06-18 14:20:00,108.82,108.88,108.62,108.76,13075.0,108.7009,108.7608,108.5011,108.641,13075.0
2025-06-18 14:25:00,108.77,109.02,108.77,108.92,12916.0,108.651,108.9007,108.651,108.8008,12916.0
2025-06-18 14:30:00,108.91,109.33,108.79,109.32,21896.0,108.7908,109.2104,108.6709,109.2004,21896.0
2025-06-18 14:35:00,109.25,109.25,108.76,109.07,31400.0,109.1304,109.1304,108.641,108.9506,31400.0
2025-06-18 14:40:00,109.03,109.48,108.97,109.32,27578.0,108.9107,109.3602,108.8507,109.2004,27578.0
2025-06-18 14:45:00,109.3,109.31,108.93,109.01,28512.0,109.1804,109.1904,108.8108,108.8907,28512.0
2025-06-18 14:50:00,109.01,109.01,108.41,108.57,37776.0,108.8907,108.8907,108.2914,108.4512,37776.0
2025-06-18 14:55:00,108.61,108.61,107.76,108.0,64243.0,108.4911,108.4911,107.6421,107.8818,64243.0
2025-06-18 15:00:00,108.0,108.43,107.69,108.4,34072.0,107.8818,108.3113,107.5721,108.2814,34072.0
2025-06-18 15:05:00,108.43,108.54,108.12,108.2,27851.0,108.3113,108.4212,108.0017,108.0816,27851.0
2025-06-18 15:10:00,108.19,108.82,107.98,108.73,58136.0,108.0716,108.7009,107.8618,108.611,58136.0
2025-06-18 15:15:00,108.59,108.66,108.42,108.66,21116.0,108.4712,108.5411,108.3013,108.5411,21116.0
2025-06-18 15:20:00,108.64,108.94,108.59,108.79,21433.0,108.5211,108.8208,108.4712,108.6709,21433.0
2025-06-18 15:25:00,108.77,108.78,108.08,108.09,32092.0,108.651,108.661,107.9617,107.9717,32092.0
2025-06-18 15:30:00,108.07,108.49,107.96,108.45,31148.0,107.9517,108.3713,107.8418,108.3313,31148.0
2025-06-18 15:35:00,108.38,108.69,108.38,108.64,22414.0,108.2614,108.5711,108.2614,108.5211,22414.0
2025-06-18 15:40:00,108.66,108.85,108.54,108.85,29900.0,108.5411,108.7309,108.4212,108.7309,29900.0
2025-06-18 15:45:00,108.84,108.87,108.58,108.62,17680.0,108.7209,108.7509,108.4612,108.5011,17680.0
2025-06-18 15:50:00,108.62,108.79,108.32,108.36,67542.0,108.5011,108.6709,108.2015,108.2414,67542.0
2025-06-18 15:55:00,108.36,108.5,108.2,108.32,66456.0,108.2414,108.3813,108.0816,108.2015,66456.0
2025-06-20 09:30:00,109.62,109.81,109.3,109.73,80275.0,109.5,109.6898,109.1804,109.6099,80275.0
2025-06-20 09:35:00,109.79,110.08,109.72,110.08,46148.0,109.6698,109.9595,109.5999,109.9595,46148.0
2025-06-20 09:40:00,110.08,110.16,109.9,110.02,28455.0,109.9595,110.0394,109.7797,109.8996,28455.0
2025-06-20 09:45:00,110.05,110.09,109.51,109.53,33344.0,109.9296,109.9695,109.3902,109.4101,33344.0
2025-06-20 09:50:00,109.53,109.53,109.21,109.32,42603.0,109.4101,109.4101,109.0905,109.2004,42603.0
2025-06-20 09:55:00,109.35,109.35,108.99,109.05,21202.0,109.2303,109.2303,108.8707,108.9307,21202.0
2025-06-20 10:00:00,109.05,109.1,108.9,109.07,20266.0,108.9307,108.9806,108.7808,108.9506,20266.0
2025-06-20 10:05:00,109.08,109.16,108.67,108.83,69626.0,108.9606,109.0405,108.5511,108.7109,69626.0
2025-06-20 10:10:00,108.84,108.91,108.61,108.87,23084.0,108.7209,108.7908,108.4911,108.7509,23084.0
2025-06-20 10:15:00,108.82,108.91,108.57,108.84,7370.0,108.7009,108.7908,108.4512,108.7209,7370.0
2025-06-20 10:20:00,108.79,108.87,108.05,108.06,36509.0,108.6709,108.7509,107.9318,107.9417,36509.0
2025-06-20 10:25:00,108.01,108.28,107.82,108.24,77483.0,107.8918,108.1615,107.702,108.1215,77483.0
2025-06-20 10:30:00,108.27,108.34,108.09,108.18,15697.0,108.1515,108.2214,107.9717,108.0616,15697.0
2025-06-20 10:35:00,108.19,108.5,108.19,108.39,12282.0,108.0716,108.3813,108.0716,108.2714,12282.0
2025-06-20 10:40:00,108.41,108.52,107.6,107.74,61955.0,108.2914,108.4012,107.4822,107.6221,61955.0
2025-06-20 10:45:00,107.68,107.68,107.34,107.45,44673.0,107.5622,107.5622,107.2225,107.3324,44673.0
2025-06-20 10:50:00,107.4,107.43,106.91,106.98,57461.0,107.2825,107.3124,106.793,106.8629,57461.0
2025-06-20 10:55:00,106.97,107.35,106.97,107.14,22444.0,106.8529,107.2325,106.8529,107.0227,22444.0
2025-06-20 11:00:00,107.06,107.06,106.7,106.79,30537.0,106.9428,106.9428,106.5832,106.6731,30537.0
2025-06-20 11:05:00,106.76,107.11,106.73,107.05,29162.0,106.6432,106.9928,106.6132,106.9328,29162.0
2025-06-20 11:10:00,107.06,107.46,107.06,107.44,17608.0,106.9428,107.3424,106.9428,107.3224,17608.0
2025-06-20 11:15:00,107.42,107.7,107.41,107.64,23187.0,107.3024,107.5821,107.2925,107.5222,23187.0
2025-06-20 11:20:00,107.63,107.63,107.4,107.48,26732.0,107.5122,107.5122,107.2825,107.3624,26732.0
2025-06-20 11:25:00,107.51,107.66,107.49,107.5,22232.0,107.3923,107.5422,107.3724,107.3824,22232.0
2025-06-20 11:30:00,107.51,107.88,107.51,107.86,17970.0,107.3923,107.7619,107.3923,107.742,17970.0
2025-06-20 11:35:00,107.87,108.08,107.83,108.07,25479.0,107.7519,107.9617,107.712,107.9517,25479.0
2025-06-20 11:40:00,108.08,108.13,107.96,108.11,15139.0,107.9617,108.0117,107.8418,107.9917,15139.0
2025-06-20 11:45:00,108.1,108.1,107.89,108.05,10835.0,107.9817,107.9817,107.7719,107.9318,10835.0
2025-06-20 11:50:00,108.0,108.01,107.51,107.51,21547.0,107.8818,107.8918,107.3923,107.3923,21547.0
2025-06-20 11:55:00,107.48,107.54,107.34,107.4,15264.0,107.3624,107.4223,107.2225,107.2825,15264.0
2025-06-20 12:00:00,107.39,107.5,107.36,107.48,20392.0,107.2725,107.3824,107.2425,107.3624,20392.0
2025-06-20 12:05:00,107.45,107.62,107.42,107.62,17503.0,107.3324,107.5022,107.3024,107.5022,17503.0
2025-06-20 12:10:00,107.6,107.78,107.54,107.55,6261.0,107.4822,107.662,107.4223,107.4323,6261.0
2025-06-20 12:15:00,107.44,107.57,107.28,107.56,19413.0,107.3224,107.4523,107.1626,107.4423,19413.0
2025-06-20 12:20:00,107.59,107.59,107.37,107.57,12572.0,107.4723,107.4723,107.2525,107.4523,12572.0
2025-06-20 12:25:00,107.62,107.65,107.46,107.54,17810.0,107.5022,107.5322,107.3424,107.4223,17810.0
2025-06-20 12:30:00,107.62,107.73,107.55,107.66,7003.0,107.5022,107.6121,107.4323,107.5422,7003.0
2025-06-20 12:35:00,107.73,107.81,107.73,107.78,12244.0,107.6121,107.692,107.6121,107.662,12244.0
2025-06-20 12:40:00,107.73,107.79,107.55,107.68,16124.0,107.6121,107.672,107.4323,107.5622,16124.0
2025-06-20 12:45:00,107.68,107.85,107.62,107.67,16488.0,107.5622,107.732,107.5022,107.5522,16488.0
2025-06-20 12:50:00,107.65,107.88,107.64,107.86,7869.0,107.5322,107.7619,107.5222,107.742,7869.0
2025-06-20 12:55:00,107.87,107.94,107.62,107.8,33216.0,107.7519,107.8219,107.5022,107.682,33216.0
2025-06-20 13:00:00,107.74,107.95,107.61,107.62,22316.0,107.6221,107.8319,107.4922,107.5022,22316.0
2025-06-20 13:05:00,107.54,107.62,107.44,107.62,23893.0,107.4223,107.5022,107.3224,107.5022,23893.0
2025-06-20 13:10:00,107.56,107.83,107.51,107.8,11651.0,107.4423,107.712,107.3923,107.682,11651.0
2025-06-20 13:15:00,107.84,108.07,107.55,107.55,42085.0,107.722,107.9517,107.4323,107.4323,42085.0
2025-06-20 13:20:00,107.55,107.61,107.4,107.45,12850.0,107.4323,107.4922,107.2825,107.3324,12850.0
2025-06-20 13:25:00,107.44,107.46,106.92,106.97,35082.0,107.3224,107.3424,106.803,106.8529,35082.0
2025-06-20 13:30:00,106.87,106.92,106.75,106.9,24122.0,106.753,106.803,106.6332,106.783,24122.0
2025-06-20 13:35:00,106.89,106.97,106.61,106.69,33895.0,106.773,106.8529,106.4933,106.5732,33895.0
2025-06-20 13:40:00,106.67,107.15,106.67,106.92,14391.0,106.5533,107.0327,106.5533,106.803,14391.0
2025-06-20 13:45:00,106.97,107.05,106.91,107.0,6802.0,106.8529,106.9328,106.793,106.8829,6802.0
2025-06-20 13:50:00,107.04,107.21,107.02,107.15,5937.0,106.9229,107.0927,106.9029,107.0327,5937.0
2025-06-20 13:55:00,107.2,107.31,107.2,107.3,3945.0,107.0827,107.1926,107.0827,107.1826,3945.0
2025-06-20 14:00:00,107.31,107.5,107.28,107.5,8860.0,107.1926,107.3824,107.1626,107.3824,8860.0
2025-06-20 14:05:00,107.48,107.55,107.44,107.5,18875.0,107.3624,107.4323,107.3224,107.3824,18875.0
2025-06-20 14:10:00,107.58,107.58,107.5,107.51,71064.0,107.4623,107.4623,107.3824,107.3923,71064.0
2025-06-20 14:15:00,107.53,107.91,107.52,107.91,116929.0,107.4123,107.7919,107.4023,107.7919,116929.0
2025-06-20 14:20:00,107.91,107.92,107.78,107.83,10672.0,107.7919,107.8019,107.662,107.712,10672.0
2025-06-20 14:25:00,107.86,107.86,107.7,107.71,12324.0,107.742,107.742,107.5821,107.5921,12324.0
2025-06-20 14:30:00,107.73,107.88,107.69,107.8,4723.0,107.6121,107.7619,107.5721,107.682,4723.0
2025-06-20 14:35:00,107.8,107.85,107.64,107.7,12835.0,107.682,107.732,107.5222,107.5821,12835.0
2025-06-20 14:40:00,107.7,107.74,107.57,107.63,13499.0,107.5821,107.6221,107.4523,107.5122,13499.0
2025-06-20 14:45:00,107.62,107.67,107.54,107.57,2959.0,107.5022,107.5522,107.4223,107.4523,2959.0
2025-06-20 14:50:00,107.57,107.57,107.47,107.47,1852.0,107.4523,107.4523,107.3524,107.3524,1852.0
2025-06-20 14:55:00,107.43,107.44,107.06,107.09,11373.0,107.3124,107.3224,106.9428,106.9728,11373.0
2025-06-20 15:00:00,107.05,107.23,107.0,107.1,8452.0,106.9328,107.1126,106.8829,106.9828,8452.0
2025-06-20 15:05:00,107.08,107.23,107.01,107.1,19150.0,106.9628,107.1126,106.8929,106.9828,19150.0
2025-06-20 15:10:00,107.12,107.26,107.1,107.14,16237.0,107.0028,107.1426,106.9828,107.0227,16237.0
2025-06-20 15:15:00,107.12,107.18,107.09,107.17,2439.0,107.0028,107.0627,106.9728,107.0527,2439.0
2025-06-20 15:20:00,107.17,107.25,107.08,107.16,12101.0,107.0527,107.1326,106.9628,107.0427,12101.0
2025-06-20 15:25:00,107.15,107.15,106.95,107.05,6298.0,107.0327,107.0327,106.833,106.9328,6298.0
2025-06-20 15:30:00,107.09,107.19,107.09,107.17,16662.0,106.9728,107.0727,106.9728,107.0527,16662.0
2025-06-20 15:35:00,107.16,107.17,107.0,107.0,33717.0,107.0427,107.0527,106.8829,106.8829,33717.0
2025-06-20 15:40:00,107.02,107.12,106.96,107.09,13630.0,106.9029,107.0028,106.8429,106.9728,13630.0
2025-06-20 15:45:00,107.11,107.12,106.97,106.98,33516.0,106.9928,107.0028,106.8529,106.8629,33516.0
2025-06-20 15:50:00,107.04,107.24,106.97,107.14,83232.0,106.9229,107.1226,106.8529,107.0227,83232.0
2025-06-20 15:55:00,107.13,107.5,107.13,107.35,151546.0,107.0128,107.3824,107.0128,107.2325,151546.0